1619740800000|2021-04-30 00:00:00|81882.1|81832.1|81918.1|81779.5|81960.8|81832.1|81882.1|81773.7|79
1619740810000|2021-04-30 00:00:10|81920.9|81777.7|81930.6|81783|81944.2|81788|81910.9|81759.9|78
1619740820000|2021-04-30 00:00:20|81926.6|81785.1|81916.4|81779.2|81955.8|81792|81916|81770.5|79
1619740830000|2021-04-30 00:00:30|81916|81778.4|81918.2|81782.1|81926.3|81789.5|81911.5|81773.8|76
1619740840000|2021-04-30 00:00:40|81923|81781.9|81904.3|81775.8|81923|81810.8|81860.8|81766.1|76
1619740850000|2021-04-30 00:00:50|81906.8|81773.4|81924.1|81774.7|81939.2|81819.1|81863.2|81772.6|77
1619740860000|2021-04-30 00:01:00|81932.6|81777.5|81910.3|81782.7|81932.6|81782.7|81902.3|81771.7|77
1619740870000|2021-04-30 00:01:10|81908.3|81781.8|81926.4|81779.3|81934.6|81818.8|81863.4|81771.3|75
1619740880000|2021-04-30 00:01:20|81921.6|81780.5|81924.3|81776.7|81947.7|81784.3|81913.9|81764|74
1619740890000|2021-04-30 00:01:30|81923.4|81777.6|81908.8|81778.4|81928.9|81783|81908.8|81771.8|79
1619740900000|2021-04-30 00:01:40|81912.6|81777.2|81905.9|81771.9|81945|81826.6|81861.9|81768.1|78
1619740910000|2021-04-30 00:01:50|81909.3|81772.8|81903.8|81774.2|81936.2|81807.6|81853|81759.7|77
1619740920000|2021-04-30 00:02:00|81909.3|81772.3|81913.4|81777.2|81944|81783.1|81903.6|81764.5|77
1619740930000|2021-04-30 00:02:10|81917.9|81774.1|81905.5|81771.6|81927.7|81778.4|81904.2|81770.2|72
1619740940000|2021-04-30 00:02:20|81902.9|81773.8|81929.7|81789|81943.6|81827.9|81852.1|81756.4|80
1619740950000|2021-04-30 00:02:30|81927.6|81789.2|81949.1|81819.8|81953.2|81852.2|81880.7|81789.2|76
1619740960000|2021-04-30 00:02:40|81949.9|81820.7|81961.9|81832.1|81974.2|81875.6|81910.4|81817.4|67
1619740970000|2021-04-30 00:02:50|81964.2|81829.5|81969.1|81831.9|81971.9|81876.6|81916.2|81823.7|77
1619740980000|2021-04-30 00:03:00|81968.8|81831.7|81925.2|81875.2|81969.6|81879.5|81921.6|81831.7|72
1619740990000|2021-04-30 00:03:10|81924.3|81874.3|81924.5|81874.5|81968.7|81878.9|81914.4|81824.5|71
1619741000000|2021-04-30 00:03:20|81976.9|81836.5|81978.7|81848.4|81980.8|81891|81928.5|81836.5|80
1619741010000|2021-04-30 00:03:30|81975.7|81847.5|81941.6|81891.6|81982.6|81894.6|81940.1|81847.5|71
1619741020000|2021-04-30 00:03:40|81939.8|81889.8|81987|81845.5|81987.1|81897.8|81935.4|81841.8|79
1619741030000|2021-04-30 00:03:50|81988.5|81848|81949.5|81899.5|81988.5|81899.5|81937.8|81848|75
1619741040000|2021-04-30 00:04:00|81949.7|81899.7|81947.8|81897.8|81949.9|81899.9|81945.2|81895.2|53
1619741050000|2021-04-30 00:04:10|81948|81898|81933.3|81883.3|81973.6|81901.1|81926.6|81830.7|69
1619741060000|2021-04-30 00:04:20|81932.5|81882.5|81932.7|81882.7|81940.2|81890.2|81930|81880|69
1619741070000|2021-04-30 00:04:30|81933.2|81883.2|81933.2|81883.2|81935|81885|81929.8|81879.8|67
1619741080000|2021-04-30 00:04:40|81932.3|81882.3|81933.7|81883.7|81935.1|81885.1|81928.5|81878.5|71
1619741090000|2021-04-30 00:04:50|81932|81882|81928.9|81878.9|81935.9|81885.9|81928.9|81878.9|66
1619741100000|2021-04-30 00:05:00|81929.4|81879.4|81930.7|81880.7|81934.8|81884.8|81929.3|81879.3|61
1619741110000|2021-04-30 00:05:10|81932.7|81882.7|81932.5|81882.5|81934.7|81884.7|81926.5|81876.5|67
1619741120000|2021-04-30 00:05:20|81931.3|81881.3|81920.8|81870.8|81931.8|81881.8|81917.9|81867.9|67
1619741130000|2021-04-30 00:05:30|81921|81871|81925.7|81875.7|81929.9|81879.9|81918.1|81868.1|72
1619741140000|2021-04-30 00:05:40|81929|81879|81929|81879|81932.7|81882.7|81923|81873|68
1619741150000|2021-04-30 00:05:50|81929.4|81879.4|81930.4|81880.4|81930.4|81880.4|81928.5|81878.5|31
1619741160000|2021-04-30 00:06:00|81930.8|81880.8|81931.9|81881.9|81936.7|81886.7|81928.5|81878.5|64
1619741170000|2021-04-30 00:06:10|81932.9|81882.9|81937.9|81887.9|81938.1|81888.1|81930.8|81880.8|37
1619741180000|2021-04-30 00:06:20|81938|81888|81935.4|81885.4|81942.5|81892.5|81934.7|81884.7|47
1619741190000|2021-04-30 00:06:30|81939.2|81889.2|81933.2|81883.2|81941.7|81891.7|81930.2|81880.2|76
1619741200000|2021-04-30 00:06:40|81935.3|81885.3|81936.3|81886.3|81976.5|81898.3|81930|81843.1|76
1619741210000|2021-04-30 00:06:50|81935.7|81885.7|81939.6|81889.6|81942.6|81892.6|81930|81880|69
1619741220000|2021-04-30 00:07:00|81939.9|81889.9|81942.2|81892.2|81950.5|81900.5|81933.2|81883.2|77
1619741230000|2021-04-30 00:07:10|81943.4|81893.4|81932.5|81882.5|81948.9|81898.9|81931.1|81881.1|73
1619741240000|2021-04-30 00:07:20|81932.7|81882.7|81936.2|81886.2|81948|81898|81931.2|81881.2|71
1619741250000|2021-04-30 00:07:30|81937.6|81887.6|81946.5|81896.5|81952.4|81902.4|81930.5|81880.5|67
1619741260000|2021-04-30 00:07:40|81946.4|81896.4|81943.8|81893.8|81953.3|81903.3|81938.4|81888.4|77
1619741270000|2021-04-30 00:07:50|81941.1|81891.1|81943.7|81893.7|81957|81907|81940.5|81890.5|77
1619741280000|2021-04-30 00:08:00|81943.5|81893.5|81959.8|81909.8|81964.6|81914.6|81943|81893|77
1619741290000|2021-04-30 00:08:10|81959.5|81909.5|81949.8|81899.8|81964.8|81914.8|81945.3|81895.3|78
1619741300000|2021-04-30 00:08:20|81949.9|81899.9|81955.4|81905.4|81963.6|81913.6|81946.2|81896.2|80
1619741310000|2021-04-30 00:08:30|81954.9|81904.9|81937.4|81887.4|81975.3|81904.9|81934.6|81850.3|75
1619741320000|2021-04-30 00:08:40|81935.7|81885.7|81931.4|81881.4|81946.8|81896.8|81929.4|81879.4|75
1619741330000|2021-04-30 00:08:50|81932.1|81882.1|81938.4|81888.4|81946.6|81896.6|81931.5|81881.5|71
1619741340000|2021-04-30 00:09:00|81937.7|81887.7|81931.7|81881.7|81941.4|81891.4|81931.7|81881.7|67
1619741350000|2021-04-30 00:09:10|81931.6|81881.6|81942.3|81892.3|81950|81900|81931.4|81881.4|76
1619741360000|2021-04-30 00:09:20|81942.1|81892.1|81939.8|81889.8|81949.3|81899.3|81936.3|81886.3|74
1619741370000|2021-04-30 00:09:30|81941.6|81891.6|81943.3|81893.3|81960.3|81910.3|81934.1|81884.1|78
1619741380000|2021-04-30 00:09:40|81942.6|81892.6|81942|81892|81953.1|81903.1|81934.8|81884.8|72
1619741390000|2021-04-30 00:09:50|81941.9|81891.9|81948.1|81898.1|81958.3|81908.3|81940.1|81890.1|71
1619741400000|2021-04-30 00:10:00|81947.3|81897.3|81955.2|81905.2|81962.7|81912.7|81942.9|81892.9|76
1619741410000|2021-04-30 00:10:10|81952|81902|81954.1|81904.1|81960.4|81910.4|81940.4|81890.4|75
1619741420000|2021-04-30 00:10:20|81953.2|81903.2|81950.9|81900.9|81962.2|81912.2|81944.9|81894.9|74
1619741430000|2021-04-30 00:10:30|81953|81903|81954.3|81904.3|81968.5|81918.5|81950.1|81900.1|78
1619741440000|2021-04-30 00:10:40|81954.8|81904.8|81954.5|81904.5|81968.3|81918.3|81950|81900|77
1619741450000|2021-04-30 00:10:50|81953.6|81903.6|81959.4|81909.4|81960.9|81910.9|81950.8|81900.8|68
1619741460000|2021-04-30 00:11:00|81955.4|81905.4|81958.9|81908.9|81961|81911|81954.4|81904.4|73
1619741470000|2021-04-30 00:11:10|81960.4|81910.4|81957.5|81907.5|81960.4|81910.4|81953.4|81903.4|67
1619741480000|2021-04-30 00:11:20|81957.8|81907.8|81951.7|81901.7|81959.5|81909.5|81950.9|81900.9|52
1619741490000|2021-04-30 00:11:30|81951.8|81901.8|81936|81886|81954.5|81904.5|81934.9|81884.9|64
1619741500000|2021-04-30 00:11:40|81939.7|81889.7|81934.1|81884.1|81942.3|81892.3|81932.2|81882.2|72
1619741510000|2021-04-30 00:11:50|81934.4|81884.4|81933|81883|81934.8|81884.8|81928.9|81878.9|66
1619741520000|2021-04-30 00:12:00|81930.4|81880.4|81933.5|81883.5|81934.8|81884.8|81929.6|81879.6|53
1619741530000|2021-04-30 00:12:10|81931.7|81881.7|81933.6|81883.6|81936.6|81886.6|81931.6|81881.6|66
1619741540000|2021-04-30 00:12:20|81931.6|81881.6|81931.5|81881.5|81934|81884|81930.5|81880.5|30
1619741550000|2021-04-30 00:12:30|81931.4|81881.4|81921.4|81871.4|81933.2|81883.2|81920.4|81870.4|57
1619741560000|2021-04-30 00:12:40|81921.8|81871.8|81923.3|81873.3|81923.3|81873.3|81916.7|81866.7|40
1619741570000|2021-04-30 00:12:50|81923.6|81873.6|81912.4|81862.4|81927.5|81877.5|81911.3|81861.3|44
1619741580000|2021-04-30 00:13:00|81911.3|81861.3|81922.7|81872.7|81923.9|81873.9|81909.1|81859.1|51
1619741590000|2021-04-30 00:13:10|81920.4|81870.4|81924.3|81874.3|81926.1|81876.1|81918.8|81868.8|63
1619741600000|2021-04-30 00:13:20|81923.6|81873.6|81921.1|81871.1|81924.8|81874.8|81917.1|81867.1|58
1619741610000|2021-04-30 00:13:30|81921.7|81871.7|81918.1|81868.1|81926|81876|81915.7|81865.7|42
1619741620000|2021-04-30 00:13:40|81919|81869|81919.7|81869.7|81919.7|81869.7|81917.4|81867.4|17
1619741630000|2021-04-30 00:13:50|81919.3|81869.3|81919.4|81869.4|81925.7|81875.7|81918.5|81868.5|48
1619741640000|2021-04-30 00:14:00|81919.2|81869.2|81921.7|81871.7|81924.7|81874.7|81917.2|81867.2|53
1619741650000|2021-04-30 00:14:10|81921.2|81871.2|81932.6|81882.6|81934.1|81884.1|81918.5|81868.5|68
1619741660000|2021-04-30 00:14:20|81931.2|81881.2|81924.4|81874.4|81932.8|81882.8|81924|81874|55
1619741670000|2021-04-30 00:14:30|81931.4|81881.4|81923.9|81873.9|81945|81895|81920.3|81870.3|69
1619741680000|2021-04-30 00:14:40|81923.2|81873.2|81924.6|81874.6|81929.3|81879.3|81923|81873|71
1619741690000|2021-04-30 00:14:50|81924.3|81874.3|81924.9|81874.9|81927.5|81877.5|81920.9|81870.9|46
1619741700000|2021-04-30 00:15:00|81924.5|81874.5|81933.9|81883.9|81954.2|81904.2|81920.6|81870.6|68
1619741710000|2021-04-30 00:15:10|81934.6|81884.6|81932|81882|81942.6|81892.6|81930.9|81880.9|74
1619741720000|2021-04-30 00:15:20|81932.2|81882.2|81953.1|81903.1|81955.4|81905.4|81929.7|81879.7|58
1619741730000|2021-04-30 00:15:30|81955.5|81905.5|81952.6|81902.6|81957.4|81907.4|81950.9|81900.9|63
1619741740000|2021-04-30 00:15:40|81952.9|81902.9|81954.9|81904.9|81959.3|81909.3|81951.9|81901.9|69
1619741750000|2021-04-30 00:15:50|81954.1|81904.1|81958.6|81908.6|81962.1|81912.1|81953.8|81903.8|62
1619741760000|2021-04-30 00:16:00|81958.8|81908.8|81957.5|81907.5|81961.7|81911.7|81954.7|81904.7|60
1619741770000|2021-04-30 00:16:10|81950.5|81900.5|81931.3|81881.3|81950.5|81900.5|81929.9|81879.9|69
1619741780000|2021-04-30 00:16:20|81930.9|81880.9|81933.7|81883.7|81948.7|81898.7|81930.8|81880.8|69
1619741790000|2021-04-30 00:16:30|81933.4|81883.4|81953.3|81903.3|81958.6|81908.6|81932.8|81882.8|52
1619741800000|2021-04-30 00:16:40|81952.6|81902.6|81948.3|81898.3|81955.5|81905.5|81946.5|81896.5|50
1619741810000|2021-04-30 00:16:50|81948|81898|81949.9|81899.9|81952.8|81902.8|81946.2|81896.2|31
1619741820000|2021-04-30 00:17:00|81950.5|81900.5|81948.7|81898.7|81950.5|81900.5|81948.2|81898.2|36
1619741830000|2021-04-30 00:17:10|81948.6|81898.6|81948|81898|81952.9|81902.9|81946.7|81896.7|60
1619741840000|2021-04-30 00:17:20|81948.4|81898.4|81947.3|81897.3|81951.1|81901.1|81945.3|81895.3|65
1619741850000|2021-04-30 00:17:30|81940.9|81890.9|81932.7|81882.7|81941.4|81891.4|81921.1|81871.1|76
1619741860000|2021-04-30 00:17:40|81933.1|81883.1|81934.6|81884.6|81954.4|81904.4|81933.1|81883.1|63
1619741870000|2021-04-30 00:17:50|81934.4|81884.4|81933|81883|81945.7|81895.7|81931.8|81881.8|46
1619741880000|2021-04-30 00:18:00|81932.8|81882.8|81933.7|81883.7|81951.2|81901.2|81929.9|81879.9|71
1619741890000|2021-04-30 00:18:10|81933.9|81883.9|81936.8|81886.8|81937.5|81887.5|81932.8|81882.8|69
1619741900000|2021-04-30 00:18:20|81938.7|81888.7|81948.5|81898.5|81951.9|81901.9|81938.7|81888.7|58
1619741910000|2021-04-30 00:18:30|81948.6|81898.6|81948.7|81898.7|81951.9|81901.9|81945.6|81895.6|62
1619741920000|2021-04-30 00:18:40|81948.6|81898.6|81948.7|81898.7|81949.5|81899.5|81947.1|81897.1|45
1619741930000|2021-04-30 00:18:50|81948.8|81898.8|81949.9|81899.9|81953.1|81903.1|81948.2|81898.2|28
1619741940000|2021-04-30 00:19:00|81949.5|81899.5|81950.4|81900.4|81951.1|81901.1|81947.7|81897.7|60
1619741950000|2021-04-30 00:19:10|81950.3|81900.3|81951.2|81901.2|81953.6|81903.6|81948.8|81898.8|65
1619741960000|2021-04-30 00:19:20|81951.8|81901.8|81954|81904|81960.7|81910.7|81950.3|81900.3|59
1619741970000|2021-04-30 00:19:30|81955.5|81905.5|81950.9|81900.9|81955.5|81905.5|81950.5|81900.5|62
1619741980000|2021-04-30 00:19:40|81951.3|81901.3|81946.7|81896.7|81953.3|81903.3|81945.9|81895.9|66
1619741990000|2021-04-30 00:19:50|81946.6|81896.6|81948.8|81898.8|81950.4|81900.4|81944.4|81894.4|67
1619742000000|2021-04-30 00:20:00|81947.8|81897.8|81946.3|81896.3|81948.7|81898.7|81943.9|81893.9|65
1619742010000|2021-04-30 00:20:10|81946.4|81896.4|81946|81896|81949|81899|81944.7|81894.7|54
1619742020000|2021-04-30 00:20:20|81944.4|81894.4|81949.3|81899.3|81953.9|81903.9|81943.4|81893.4|64
1619742030000|2021-04-30 00:20:30|81949.1|81899.1|81951.1|81901.1|81957.5|81907.5|81948.3|81898.3|50
1619742040000|2021-04-30 00:20:40|81951.4|81901.4|81952|81902|81952.6|81902.6|81950.5|81900.5|15
1619742050000|2021-04-30 00:20:50|81951.6|81901.6|81951.2|81901.2|81955.2|81905.2|81951.2|81901.2|43
1619742060000|2021-04-30 00:21:00|81951.1|81901.1|81952.4|81902.4|81953.6|81903.6|81951.1|81901.1|46
1619742070000|2021-04-30 00:21:10|81951.7|81901.7|81954|81904|81954.8|81904.8|81951.5|81901.5|52
1619742080000|2021-04-30 00:21:20|81953.7|81903.7|81953.1|81903.1|81954.4|81904.4|81952.9|81902.9|27
1619742090000|2021-04-30 00:21:30|81952.8|81902.8|81952.7|81902.7|81956.3|81906.3|81952.4|81902.4|44
1619742100000|2021-04-30 00:21:40|81953|81903|81953.4|81903.4|81956.6|81906.6|81951.6|81901.6|58
1619742110000|2021-04-30 00:21:50|81952.5|81902.5|81955|81905|81956.6|81906.6|81950.9|81900.9|50
1619742120000|2021-04-30 00:22:00|81955.2|81905.2|81952.2|81902.2|81955.2|81905.2|81951.8|81901.8|51
1619742130000|2021-04-30 00:22:10|81952|81902|81952.2|81902.2|81954.4|81904.4|81951.8|81901.8|31
1619742140000|2021-04-30 00:22:20|81952.4|81902.4|81955.9|81905.9|81956.8|81906.8|81952.2|81902.2|30
1619742150000|2021-04-30 00:22:30|81955.8|81905.8|81952.7|81902.7|81955.8|81905.8|81951.8|81901.8|38
1619742160000|2021-04-30 00:22:40|81952.5|81902.5|81953.5|81903.5|81959.8|81909.8|81952.4|81902.4|60
1619742170000|2021-04-30 00:22:50|81953.6|81903.6|81938.7|81888.7|81954.5|81904.5|81928.4|81878.4|64
1619742180000|2021-04-30 00:23:00|81938.4|81888.4|81938.9|81888.9|81953.3|81903.3|81926.9|81876.9|70
1619742190000|2021-04-30 00:23:10|81937.2|81887.2|81923.9|81873.9|81937.7|81887.7|81923.9|81873.9|67
1619742200000|2021-04-30 00:23:20|81925.7|81875.7|81922.8|81872.8|81925.7|81875.7|81918.7|81868.7|66
1619742210000|2021-04-30 00:23:30|81923.2|81873.2|81927.2|81877.2|81928.3|81878.3|81919.7|81869.7|55
1619742220000|2021-04-30 00:23:40|81928.5|81878.5|81931|81881|81934.3|81884.3|81927.7|81877.7|60
1619742230000|2021-04-30 00:23:50|81931.4|81881.4|81927.5|81877.5|81931.9|81881.9|81926.8|81876.8|60
1619742240000|2021-04-30 00:24:00|81926.7|81876.7|81921.8|81871.8|81937.2|81887.2|81909.3|81859.3|65
1619742250000|2021-04-30 00:24:10|81919.4|81869.4|81919.4|81869.4|81920.5|81870.5|81914|81864|58
1619742260000|2021-04-30 00:24:20|81918.9|81868.9|81912.4|81862.4|81919.9|81869.9|81907.4|81857.4|37
1619742270000|2021-04-30 00:24:30|81911.1|81861.1|81922.3|81872.3|81922.7|81872.7|81908.8|81858.8|45
1619742280000|2021-04-30 00:24:40|81923.6|81873.6|81931.2|81881.2|81933.7|81883.7|81922.5|81872.5|69
1619742290000|2021-04-30 00:24:50|81930.7|81880.7|81928.6|81878.6|81932.6|81882.6|81926.9|81876.9|65
1619742300000|2021-04-30 00:25:00|81929|81879|81924.4|81874.4|81929|81879|81919.3|81869.3|61
1619742310000|2021-04-30 00:25:10|81924.1|81874.1|81920.6|81870.6|81924.1|81874.1|81917.4|81867.4|61
1619742320000|2021-04-30 00:25:20|81921.9|81871.9|81924.1|81874.1|81924.2|81874.2|81921.7|81871.7|53
1619742330000|2021-04-30 00:25:30|81923.9|81873.9|81924.2|81874.2|81924.2|81874.2|81921.5|81871.5|30
1619742340000|2021-04-30 00:25:40|81924.1|81874.1|81924.2|81874.2|81924.2|81874.2|81916.7|81866.7|58
1619742350000|2021-04-30 00:25:50|81923.4|81873.4|81918.7|81868.7|81924.1|81874.1|81918.3|81868.3|62
1619742360000|2021-04-30 00:26:00|81921.5|81871.5|81922|81872|81923.6|81873.6|81917|81867|52
1619742370000|2021-04-30 00:26:10|81921.8|81871.8|81922.7|81872.7|81925.3|81875.3|81919.8|81869.8|59
1619742380000|2021-04-30 00:26:20|81922.8|81872.8|81922.7|81872.7|81925.2|81875.2|81919.9|81869.9|43
1619742390000|2021-04-30 00:26:30|81922.8|81872.8|81923.4|81873.4|81923.7|81873.7|81917.8|81867.8|59
1619742400000|2021-04-30 00:26:40|81923.2|81873.2|81926.1|81876.1|81926.1|81876.1|81919.9|81869.9|55
1619742410000|2021-04-30 00:26:50|81923.3|81873.3|81922.2|81872.2|81925|81875|81917.7|81867.7|64
1619742420000|2021-04-30 00:27:00|81919.9|81869.9|81923.6|81873.6|81923.9|81873.9|81919.9|81869.9|66
1619742430000|2021-04-30 00:27:10|81923.5|81873.5|81924.5|81874.5|81924.6|81874.6|81921.1|81871.1|53
1619742440000|2021-04-30 00:27:20|81922.8|81872.8|81922.1|81872.1|81923.8|81873.8|81918.2|81868.2|58
1619742450000|2021-04-30 00:27:30|81922|81872|81922.3|81872.3|81924.5|81874.5|81920|81870|52
1619742460000|2021-04-30 00:27:40|81922|81872|81922.7|81872.7|81925.8|81875.8|81917.5|81867.5|58
1619742470000|2021-04-30 00:27:50|81921|81871|81922.3|81872.3|81932.2|81882.2|81918.5|81868.5|61
1619742480000|2021-04-30 00:28:00|81922.8|81872.8|81920.7|81870.7|81922.8|81872.8|81916.5|81866.5|70
1619742490000|2021-04-30 00:28:10|81920.2|81870.2|81919.4|81869.4|81921.7|81871.7|81917.7|81867.7|63
1619742500000|2021-04-30 00:28:20|81919.6|81869.6|81915.6|81865.6|81922|81872|81915.6|81865.6|62
1619742510000|2021-04-30 00:28:30|81915.9|81865.9|81916.6|81866.6|81921.6|81871.6|81915.5|81865.5|60
1619742520000|2021-04-30 00:28:40|81916.9|81866.9|81915.7|81865.7|81928|81878|81915.5|81865.5|67
1619742530000|2021-04-30 00:28:50|81915.6|81865.6|81916.1|81866.1|81918|81868|81909.9|81859.9|75
1619742540000|2021-04-30 00:29:00|81915.8|81865.8|81912.3|81862.3|81915.8|81865.8|81908.3|81858.3|67
1619742550000|2021-04-30 00:29:10|81912.1|81862.1|81911.5|81861.5|81913.4|81863.4|81910.7|81860.7|47
1619742560000|2021-04-30 00:29:20|81911.6|81861.6|81914.2|81864.2|81916.4|81866.4|81911.6|81861.6|74
1619742570000|2021-04-30 00:29:30|81914.3|81864.3|81914.5|81864.5|81922.2|81872.2|81913.4|81863.4|71
1619742580000|2021-04-30 00:29:40|81913.9|81863.9|81915.8|81865.8|81920.8|81870.8|81913|81863|75
1619742590000|2021-04-30 00:29:50|81916.6|81866.6|81914.5|81864.5|81918.3|81868.3|81912.6|81862.6|67
1619742600000|2021-04-30 00:30:00|81914.8|81864.8|81913.5|81863.5|81918.4|81868.4|81911.8|81861.8|68
1619742610000|2021-04-30 00:30:10|81913.6|81863.6|81912.9|81862.9|81916.8|81866.8|81909.3|81859.3|68
1619742620000|2021-04-30 00:30:20|81912.2|81862.2|81919.8|81869.8|81928.6|81878.6|81909.5|81859.5|63
1619742630000|2021-04-30 00:30:30|81918.8|81868.8|81914.4|81864.4|81920.3|81870.3|81911|81861|74
1619742640000|2021-04-30 00:30:40|81914.7|81864.7|81913|81863|81919.5|81869.5|81912.6|81862.6|67
1619742650000|2021-04-30 00:30:50|81912.8|81862.8|81920.5|81870.5|81930.4|81880.4|81912.3|81862.3|70
1619742660000|2021-04-30 00:31:00|81921.2|81871.2|81913.8|81863.8|81921.7|81871.7|81913.8|81863.8|67
1619742670000|2021-04-30 00:31:10|81914.1|81864.1|81916|81866|81920.2|81870.2|81912.6|81862.6|50
1619742680000|2021-04-30 00:31:20|81916.3|81866.3|81920.5|81870.5|81920.8|81870.8|81914.7|81864.7|51
1619742690000|2021-04-30 00:31:30|81921|81871|81919.9|81869.9|81921.5|81871.5|81916.6|81866.6|63
1619742700000|2021-04-30 00:31:40|81919.8|81869.8|81924.7|81874.7|81926.4|81876.4|81918|81868|74
1619742710000|2021-04-30 00:31:50|81924.9|81874.9|81923.6|81873.6|81927|81877|81919.5|81869.5|67
1619742720000|2021-04-30 00:32:00|81922.8|81872.8|81924.3|81874.3|81926.2|81876.2|81920.2|81870.2|69
1619742730000|2021-04-30 00:32:10|81923.7|81873.7|81923.2|81873.2|81924.3|81874.3|81919.7|81869.7|60
1619742740000|2021-04-30 00:32:20|81924.3|81874.3|81923.1|81873.1|81925.7|81875.7|81918.9|81868.9|73
1619742750000|2021-04-30 00:32:30|81922.8|81872.8|81924.1|81874.1|81925.3|81875.3|81918.2|81868.2|58
1619742760000|2021-04-30 00:32:40|81926.5|81876.5|81915.2|81865.2|81927.9|81877.9|81915.2|81865.2|67
1619742770000|2021-04-30 00:32:50|81915.3|81865.3|81920|81870|81922.8|81872.8|81915.2|81865.2|61
1619742780000|2021-04-30 00:33:00|81922.3|81872.3|81916.1|81866.1|81922.3|81872.3|81916.1|81866.1|76
1619742790000|2021-04-30 00:33:10|81916|81866|81920.2|81870.2|81921.5|81871.5|81914.4|81864.4|64
1619742800000|2021-04-30 00:33:20|81919.7|81869.7|81920.7|81870.7|81934|81884|81916.6|81866.6|71
1619742810000|2021-04-30 00:33:30|81920.2|81870.2|81916.1|81866.1|81926.3|81876.3|81916.1|81866.1|68
1619742820000|2021-04-30 00:33:40|81916|81866|81916.9|81866.9|81922.6|81872.6|81916|81866|56
1619742830000|2021-04-30 00:33:50|81916.7|81866.7|81914.4|81864.4|81923.3|81873.3|81914.1|81864.1|72
1619742840000|2021-04-30 00:34:00|81915.3|81865.3|81926.9|81876.9|81928.2|81878.2|81913.4|81863.4|71
1619742850000|2021-04-30 00:34:10|81927.4|81877.4|81920.8|81870.8|81927.4|81877.4|81912.5|81862.5|76
1619742860000|2021-04-30 00:34:20|81919.3|81869.3|81922.1|81872.1|81925.1|81875.1|81918.8|81868.8|68
1619742870000|2021-04-30 00:34:30|81921.8|81871.8|81887.6|81837.6|81922.3|81872.3|81875.8|81825.8|60
1619742880000|2021-04-30 00:34:40|81887.9|81837.9|81887|81837|81891.1|81841.1|81885.3|81835.3|36
1619742890000|2021-04-30 00:34:50|81883.7|81833.7|81889.5|81839.5|81893.2|81843.2|81883.1|81833.1|70
1619742900000|2021-04-30 00:35:00|81889.8|81839.8|81884.4|81834.4|81890.8|81840.8|81884.4|81834.4|35
1619742910000|2021-04-30 00:35:10|81885|81835|81884.7|81834.7|81886.5|81836.5|81883.3|81833.3|38
1619742920000|2021-04-30 00:35:20|81884.8|81834.8|81891.4|81841.4|81893.6|81843.6|81884.8|81834.8|39
1619742930000|2021-04-30 00:35:30|81891.2|81841.2|81890.4|81840.4|81891.9|81841.9|81888.7|81838.7|24
1619742940000|2021-04-30 00:35:40|81891.4|81841.4|81889.8|81839.8|81891.4|81841.4|81889.8|81839.8|7
1619742950000|2021-04-30 00:35:50|81889.4|81839.4|81891.4|81841.4|81891.5|81841.5|81888.9|81838.9|11
1619742960000|2021-04-30 00:36:00|81890.2|81840.2|81889.7|81839.7|81890.6|81840.6|81889.6|81839.6|6
1619742970000|2021-04-30 00:36:10|81890.3|81840.3|81890.5|81840.5|81891.3|81841.3|81890.3|81840.3|12
1619742980000|2021-04-30 00:36:20|81890.6|81840.6|81890.5|81840.5|81891.1|81841.1|81890|81840|14
1619742990000|2021-04-30 00:36:30|81890|81840|81891.5|81841.5|81891.5|81841.5|81889.6|81839.6|10
1619743000000|2021-04-30 00:36:40|81890.8|81840.8|81891.5|81841.5|81893.1|81843.1|81890.6|81840.6|9
1619743010000|2021-04-30 00:36:50|81891.2|81841.2|81895.5|81845.5|81897.5|81847.5|81890.6|81840.6|23
1619743020000|2021-04-30 00:37:00|81897|81847|81897.1|81847.1|81897.4|81847.4|81897|81847|3
1619743030000|2021-04-30 00:37:10|81896.6|81846.6|81897.2|81847.2|81898.4|81848.4|81895.6|81845.6|13
1619743040000|2021-04-30 00:37:20|81896.3|81846.3|81895|81845|81897.6|81847.6|81894.1|81844.1|12
1619743050000|2021-04-30 00:37:30|81894.8|81844.8|81893.4|81843.4|81897|81847|81893.2|81843.2|7
1619743060000|2021-04-30 00:37:40|81893.2|81843.2|81895.7|81845.7|81897.2|81847.2|81893.2|81843.2|13
1619743070000|2021-04-30 00:37:50|81897|81847|81898.4|81848.4|81898.4|81848.4|81895.6|81845.6|8
1619743080000|2021-04-30 00:38:00|81897.7|81847.7|81896.8|81846.8|81897.7|81847.7|81896.2|81846.2|9
1619743090000|2021-04-30 00:38:10|81896.5|81846.5|81896.1|81846.1|81899.1|81849.1|81894.5|81844.5|30
1619743100000|2021-04-30 00:38:20|81895.9|81845.9|81893.3|81843.3|81897|81847|81892.8|81842.8|18
1619743110000|2021-04-30 00:38:30|81893|81843|81892.9|81842.9|81895.3|81845.3|81891.3|81841.3|20
1619743120000|2021-04-30 00:38:40|81892|81842|81896.2|81846.2|81897|81847|81892|81842|15
1619743130000|2021-04-30 00:38:50|81896.3|81846.3|81895.9|81845.9|81897.7|81847.7|81895.9|81845.9|7
1619743140000|2021-04-30 00:39:00|81896.4|81846.4|81899|81849|81899|81849|81895.8|81845.8|21
1619743150000|2021-04-30 00:39:10|81896|81846|81888.1|81838.1|81896.3|81846.3|81886.7|81836.7|17
1619743160000|2021-04-30 00:39:20|81888.8|81838.8|81890.3|81840.3|81894.7|81844.7|81888.3|81838.3|18
1619743170000|2021-04-30 00:39:30|81889.5|81839.5|81893.4|81843.4|81894.2|81844.2|81888.9|81838.9|25
1619743180000|2021-04-30 00:39:40|81892.8|81842.8|81892|81842|81894.5|81844.5|81892|81842|24
1619743190000|2021-04-30 00:39:50|81892.9|81842.9|81894|81844|81894.1|81844.1|81892.6|81842.6|26
1619743200000|2021-04-30 00:40:00|81893.9|81843.9|81893.3|81843.3|81894|81844|81892.8|81842.8|17
1619743210000|2021-04-30 00:40:10|81893.4|81843.4|81893.7|81843.7|81893.9|81843.9|81892.3|81842.3|17
1619743220000|2021-04-30 00:40:20|81896.8|81846.8|81895.6|81845.6|81897.6|81847.6|81895.6|81845.6|15
1619743230000|2021-04-30 00:40:30|81896|81846|81895.3|81845.3|81897.6|81847.6|81894.4|81844.4|20
1619743240000|2021-04-30 00:40:40|81895|81845|81898.5|81848.5|81898.5|81848.5|81894.8|81844.8|14
1619743250000|2021-04-30 00:40:50|81898.3|81848.3|81893.2|81843.2|81898.3|81848.3|81893.2|81843.2|27
1619743260000|2021-04-30 00:41:00|81893|81843|81892.7|81842.7|81893.7|81843.7|81891.8|81841.8|24
1619743270000|2021-04-30 00:41:10|81896.4|81846.4|81901.3|81851.3|81901.3|81851.3|81893.2|81843.2|27
1619743280000|2021-04-30 00:41:20|81896.5|81846.5|81895.2|81845.2|81900.5|81850.5|81893|81843|23
1619743290000|2021-04-30 00:41:30|81895.3|81845.3|81896.4|81846.4|81899.1|81849.1|81894.9|81844.9|23
1619743300000|2021-04-30 00:41:40|81896.3|81846.3|81894.7|81844.7|81898.9|81848.9|81893.4|81843.4|40
1619743310000|2021-04-30 00:41:50|81894.8|81844.8|81895.3|81845.3|81898.3|81848.3|81893|81843|37
1619743320000|2021-04-30 00:42:00|81895.2|81845.2|81894.9|81844.9|81895.5|81845.5|81892.2|81842.2|19
1619743330000|2021-04-30 00:42:10|81895.1|81845.1|81895.6|81845.6|81896.1|81846.1|81894.9|81844.9|21
1619743340000|2021-04-30 00:42:20|81895.3|81845.3|81894.7|81844.7|81896.7|81846.7|81891.9|81841.9|23
1619743350000|2021-04-30 00:42:30|81895.1|81845.1|81895.8|81845.8|81897.3|81847.3|81890.1|81840.1|28
1619743360000|2021-04-30 00:42:40|81894.8|81844.8|81895.7|81845.7|81895.9|81845.9|81890.6|81840.6|18
1619743370000|2021-04-30 00:42:50|81895.8|81845.8|81894.3|81844.3|81897.2|81847.2|81888.8|81838.8|23
1619743380000|2021-04-30 00:43:00|81892.5|81842.5|81895.7|81845.7|81897.9|81847.9|81890|81840|39
1619743390000|2021-04-30 00:43:10|81895.9|81845.9|81895.6|81845.6|81897.6|81847.6|81893.3|81843.3|25
1619743400000|2021-04-30 00:43:20|81895.8|81845.8|81896|81846|81896|81846|81895.1|81845.1|19
1619743410000|2021-04-30 00:43:30|81894.9|81844.9|81895.7|81845.7|81896.6|81846.6|81890.2|81840.2|26
1619743420000|2021-04-30 00:43:40|81895.5|81845.5|81896.4|81846.4|81897.3|81847.3|81895.3|81845.3|12
1619743430000|2021-04-30 00:43:50|81896.8|81846.8|81895.8|81845.8|81897.5|81847.5|81892.4|81842.4|21
1619743440000|2021-04-30 00:44:00|81895.7|81845.7|81889.9|81839.9|81895.7|81845.7|81889.9|81839.9|34
1619743450000|2021-04-30 00:44:10|81890.3|81840.3|81896.5|81846.5|81897.9|81847.9|81889.9|81839.9|25
1619743460000|2021-04-30 00:44:20|81896.1|81846.1|81895.3|81845.3|81899.2|81849.2|81893.8|81843.8|31
1619743470000|2021-04-30 00:44:30|81895|81845|81895.6|81845.6|81898.7|81848.7|81893.2|81843.2|35
1619743480000|2021-04-30 00:44:40|81895.7|81845.7|81897|81847|81897|81847|81894.1|81844.1|15
1619743490000|2021-04-30 00:44:50|81897.1|81847.1|81892.9|81842.9|81897.1|81847.1|81891|81841|27
1619743500000|2021-04-30 00:45:00|81892.4|81842.4|81891.3|81841.3|81893.9|81843.9|81889.2|81839.2|34
1619743510000|2021-04-30 00:45:10|81891.5|81841.5|81890.2|81840.2|81891.7|81841.7|81890.2|81840.2|14
1619743520000|2021-04-30 00:45:20|81890.1|81840.1|81891.9|81841.9|81893.4|81843.4|81887.3|81837.3|42
1619743530000|2021-04-30 00:45:30|81891|81841|81890.3|81840.3|81895.1|81845.1|81888.3|81838.3|38
1619743540000|2021-04-30 00:45:40|81890.8|81840.8|81889.5|81839.5|81891.1|81841.1|81889.5|81839.5|22
1619743550000|2021-04-30 00:45:50|81889.7|81839.7|81901.8|81851.8|81901.8|81851.8|81889.7|81839.7|32
1619743560000|2021-04-30 00:46:00|81896.2|81846.2|81895.1|81845.1|81903.6|81853.6|81892.7|81842.7|68
1619743570000|2021-04-30 00:46:10|81895|81845|81894.4|81844.4|81896.4|81846.4|81892.9|81842.9|43
1619743580000|2021-04-30 00:46:20|81894.1|81844.1|81893.4|81843.4|81894.3|81844.3|81893.4|81843.4|13
1619743590000|2021-04-30 00:46:30|81893.5|81843.5|81894.8|81844.8|81899.5|81849.5|81891.7|81841.7|50
1619743600000|2021-04-30 00:46:40|81894.7|81844.7|81898.2|81848.2|81899.5|81849.5|81892.9|81842.9|43
1619743610000|2021-04-30 00:46:50|81894.7|81844.7|81894|81844|81895.1|81845.1|81893.7|81843.7|18
1619743620000|2021-04-30 00:47:00|81893.9|81843.9|81894.1|81844.1|81896.9|81846.9|81893.6|81843.6|24
1619743630000|2021-04-30 00:47:10|81893.6|81843.6|81897.3|81847.3|81898.2|81848.2|81892.2|81842.2|22
1619743640000|2021-04-30 00:47:20|81897.6|81847.6|81893.1|81843.1|81898.8|81848.8|81892.9|81842.9|24
1619743650000|2021-04-30 00:47:30|81892.9|81842.9|81894.6|81844.6|81898.1|81848.1|81892|81842|33
1619743660000|2021-04-30 00:47:40|81896|81846|81894.4|81844.4|81897.8|81847.8|81894.3|81844.3|67
1619743670000|2021-04-30 00:47:50|81894.5|81844.5|81893.8|81843.8|81895.4|81845.4|81893.6|81843.6|16
1619743680000|2021-04-30 00:48:00|81894.5|81844.5|81894.1|81844.1|81895.2|81845.2|81894|81844|21
1619743690000|2021-04-30 00:48:10|81895.1|81845.1|81893.9|81843.9|81900.4|81850.4|81892.9|81842.9|16
1619743700000|2021-04-30 00:48:20|81893.4|81843.4|81897|81847|81897|81847|81892.1|81842.1|15
1619743710000|2021-04-30 00:48:30|81896.8|81846.8|81895.3|81845.3|81897.4|81847.4|81892.5|81842.5|24
1619743720000|2021-04-30 00:48:40|81894.1|81844.1|81902.2|81852.2|81903.5|81853.5|81894.1|81844.1|28
1619743730000|2021-04-30 00:48:50|81902.3|81852.3|81899.9|81849.9|81905.9|81855.9|81898.6|81848.6|38
1619743740000|2021-04-30 00:49:00|81900|81850|81900.8|81850.8|81903|81853|81896.4|81846.4|27
1619743750000|2021-04-30 00:49:10|81901.5|81851.5|81900.7|81850.7|81903.3|81853.3|81898.6|81848.6|29
1619743760000|2021-04-30 00:49:20|81900.5|81850.5|81899.2|81849.2|81900.8|81850.8|81898.9|81848.9|23
1619743770000|2021-04-30 00:49:30|81899.4|81849.4|81901.6|81851.6|81901.8|81851.8|81899|81849|29
1619743780000|2021-04-30 00:49:40|81900.9|81850.9|81900.8|81850.8|81902|81852|81900.6|81850.6|29
1619743790000|2021-04-30 00:49:50|81901.2|81851.2|81900.1|81850.1|81905.9|81855.9|81899.4|81849.4|44
1619743800000|2021-04-30 00:50:00|81901|81851|81901.1|81851.1|81902.5|81852.5|81895.7|81845.7|30
1619743810000|2021-04-30 00:50:10|81901.2|81851.2|81899.8|81849.8|81902|81852|81896.5|81846.5|32
1619743820000|2021-04-30 00:50:20|81899.7|81849.7|81897.7|81847.7|81905.3|81855.3|81895.8|81845.8|46
1619743830000|2021-04-30 00:50:30|81896.1|81846.1|81906.1|81856.1|81909.7|81859.7|81896.1|81846.1|58
1619743840000|2021-04-30 00:50:40|81908.2|81858.2|81909.3|81859.3|81915.8|81865.8|81903.3|81853.3|62
1619743850000|2021-04-30 00:50:50|81908.4|81858.4|81909.1|81859.1|81909.5|81859.5|81907.5|81857.5|26
1619743860000|2021-04-30 00:51:00|81909.3|81859.3|81905.9|81855.9|81911.7|81861.7|81903.9|81853.9|52
1619743870000|2021-04-30 00:51:10|81906.1|81856.1|81907.4|81857.4|81909.9|81859.9|81905.4|81855.4|36
1619743880000|2021-04-30 00:51:20|81907.7|81857.7|81908.1|81858.1|81911.2|81861.2|81905.7|81855.7|52
1619743890000|2021-04-30 00:51:30|81908|81858|81906.2|81856.2|81908.4|81858.4|81903.7|81853.7|49
1619743900000|2021-04-30 00:51:40|81906.3|81856.3|81903.8|81853.8|81906.3|81856.3|81903.3|81853.3|22
1619743910000|2021-04-30 00:51:50|81904.3|81854.3|81904.9|81854.9|81915.5|81865.5|81904.3|81854.3|25
1619743920000|2021-04-30 00:52:00|81904.8|81854.8|81903.4|81853.4|81908.1|81858.1|81903.4|81853.4|20
1619743930000|2021-04-30 00:52:10|81903.7|81853.7|81908.6|81858.6|81911.3|81861.3|81903.7|81853.7|50
1619743940000|2021-04-30 00:52:20|81907.3|81857.3|81932.4|81882.4|81934.1|81884.1|81906.3|81856.3|60
1619743950000|2021-04-30 00:52:30|81932.9|81882.9|81935.5|81885.5|81935.5|81885.5|81929|81879|45
1619743960000|2021-04-30 00:52:40|81934.6|81884.6|81935.5|81885.5|81936.6|81886.6|81933.4|81883.4|42
1619743970000|2021-04-30 00:52:50|81936.9|81886.9|81940.3|81890.3|81943.3|81893.3|81935.8|81885.8|48
1619743980000|2021-04-30 00:53:00|81941.5|81891.5|81939.3|81889.3|81942.1|81892.1|81938.1|81888.1|43
1619743990000|2021-04-30 00:53:10|81939.1|81889.1|81941.6|81891.6|81943.2|81893.2|81938.9|81888.9|51
1619744000000|2021-04-30 00:53:20|81941.9|81891.9|81936.7|81886.7|81942.4|81892.4|81936.7|81886.7|55
1619744010000|2021-04-30 00:53:30|81936.2|81886.2|81940.5|81890.5|81942.1|81892.1|81935|81885|64
1619744020000|2021-04-30 00:53:40|81940.1|81890.1|81939.5|81889.5|81945.2|81895.2|81937.4|81887.4|43
1619744030000|2021-04-30 00:53:50|81939.4|81889.4|81940.1|81890.1|81940.2|81890.2|81936.8|81886.8|43
1619744040000|2021-04-30 00:54:00|81940|81890|81935.4|81885.4|81940.1|81890.1|81932.8|81882.8|58
1619744050000|2021-04-30 00:54:10|81936|81886|81930.6|81880.6|81938|81888|81929.1|81879.1|70
1619744060000|2021-04-30 00:54:20|81920.9|81870.9|81930.7|81880.7|81933.5|81883.5|81920.9|81870.9|63
1619744070000|2021-04-30 00:54:30|81929.8|81879.8|81937|81887|81937.5|81887.5|81929.8|81879.8|57
1619744080000|2021-04-30 00:54:40|81937.3|81887.3|81942.1|81892.1|81945.1|81895.1|81935.8|81885.8|67
1619744090000|2021-04-30 00:54:50|81941.9|81891.9|81942.1|81892.1|81945.7|81895.7|81940.2|81890.2|66
1619744100000|2021-04-30 00:55:00|81943.9|81893.9|81937.6|81887.6|81947.5|81897.5|81929.6|81879.6|73
1619744110000|2021-04-30 00:55:10|81935.8|81885.8|81931.8|81881.8|81941.8|81891.8|81931.1|81881.1|72
1619744120000|2021-04-30 00:55:20|81933.9|81883.9|81936.5|81886.5|81936.5|81886.5|81930.7|81880.7|57
1619744130000|2021-04-30 00:55:30|81937.1|81887.1|81936|81886|81940.5|81890.5|81935.9|81885.9|64
1619744140000|2021-04-30 00:55:40|81936.1|81886.1|81936.8|81886.8|81940.4|81890.4|81935.1|81885.1|66
1619744150000|2021-04-30 00:55:50|81936.7|81886.7|81940|81890|81942.1|81892.1|81935|81885|61
1619744160000|2021-04-30 00:56:00|81939.7|81889.7|81933.6|81883.6|81941.8|81891.8|81931.5|81881.5|52
1619744170000|2021-04-30 00:56:10|81933.7|81883.7|81931.6|81881.6|81935.1|81885.1|81931.3|81881.3|27
1619744180000|2021-04-30 00:56:20|81931.4|81881.4|81937.3|81887.3|81938|81888|81931.4|81881.4|55
1619744190000|2021-04-30 00:56:30|81937|81887|81935.3|81885.3|81937.2|81887.2|81932.8|81882.8|60
1619744200000|2021-04-30 00:56:40|81935.7|81885.7|81938.7|81888.7|81940.7|81890.7|81935.7|81885.7|51
1619744210000|2021-04-30 00:56:50|81939.5|81889.5|81939.6|81889.6|81939.7|81889.7|81935.9|81885.9|46
1619744220000|2021-04-30 00:57:00|81940.5|81890.5|81945.8|81895.8|81947.3|81897.3|81938.1|81888.1|51
1619744230000|2021-04-30 00:57:10|81946.2|81896.2|81943.2|81893.2|81947.7|81897.7|81943.2|81893.2|52
1619744240000|2021-04-30 00:57:20|81943|81893|81946.1|81896.1|81947.7|81897.7|81942|81892|67
1619744250000|2021-04-30 00:57:30|81946.6|81896.6|81939.5|81889.5|81946.6|81896.6|81938|81888|66
1619744260000|2021-04-30 00:57:40|81941.6|81891.6|81937.5|81887.5|81943|81893|81937.5|81887.5|36
1619744270000|2021-04-30 00:57:50|81937.8|81887.8|81935.3|81885.3|81937.9|81887.9|81935.3|81885.3|22
1619744280000|2021-04-30 00:58:00|81934.4|81884.4|81927.1|81877.1|81934.4|81884.4|81923.8|81873.8|43
1619744290000|2021-04-30 00:58:10|81927.5|81877.5|81920.1|81870.1|81929|81879|81919.2|81869.2|67
1619744300000|2021-04-30 00:58:20|81919.9|81869.9|81922.2|81872.2|81925.7|81875.7|81919.9|81869.9|67
1619744310000|2021-04-30 00:58:30|81921.6|81871.6|81918.3|81868.3|81922.5|81872.5|81915.4|81865.4|57
1619744320000|2021-04-30 00:58:40|81918.6|81868.6|81920.9|81870.9|81922.2|81872.2|81918.6|81868.6|46
1619744330000|2021-04-30 00:58:50|81920.3|81870.3|81921.9|81871.9|81922.8|81872.8|81920.1|81870.1|35
1619744340000|2021-04-30 00:59:00|81920|81870|81918.3|81868.3|81926|81876|81917.4|81867.4|46
1619744350000|2021-04-30 00:59:10|81918.2|81868.2|81917.7|81867.7|81920.1|81870.1|81913.6|81863.6|67
1619744360000|2021-04-30 00:59:20|81915.7|81865.7|81923.2|81873.2|81924.8|81874.8|81915.6|81865.6|57
1619744370000|2021-04-30 00:59:30|81923.9|81873.9|81923.5|81873.5|81928.6|81878.6|81923|81873|42
1619744380000|2021-04-30 00:59:40|81923.9|81873.9|81927.6|81877.6|81928.5|81878.5|81923.4|81873.4|35
1619744390000|2021-04-30 00:59:50|81927.8|81877.8|81925.9|81875.9|81930.6|81880.6|81923.9|81873.9|37
1619744400000|2021-04-30 01:00:00|81925.7|81875.7|81924.3|81874.3|81930.7|81880.7|81923.7|81873.7|50
1619744410000|2021-04-30 01:00:10|81927.5|81877.5|81928.5|81878.5|81929.9|81879.9|81920.8|81870.8|54
1619744420000|2021-04-30 01:00:20|81929.6|81879.6|81925.5|81875.5|81931.3|81881.3|81925.1|81875.1|40
1619744430000|2021-04-30 01:00:30|81926.6|81876.6|81922.5|81872.5|81926.6|81876.6|81919.9|81869.9|42
1619744440000|2021-04-30 01:00:40|81920.2|81870.2|81923.8|81873.8|81927.1|81877.1|81920.1|81870.1|48
1619744450000|2021-04-30 01:00:50|81923.7|81873.7|81930.9|81880.9|81940.2|81890.2|81919.2|81869.2|75
1619744460000|2021-04-30 01:01:00|81931.4|81881.4|81919.2|81869.2|81931.4|81881.4|81919.2|81869.2|79
1619744470000|2021-04-30 01:01:10|81919.7|81869.7|81909.1|81859.1|81921.6|81871.6|81909.1|81859.1|78
1619744480000|2021-04-30 01:01:20|81911.7|81861.7|81914.1|81864.1|81924.1|81874.1|81908.1|81858.1|76
1619744490000|2021-04-30 01:01:30|81914.5|81864.5|81909.5|81859.5|81914.5|81864.5|81907|81857|74
1619744500000|2021-04-30 01:01:40|81909.1|81859.1|81908.7|81858.7|81916.3|81866.3|81906.2|81856.2|76
1619744510000|2021-04-30 01:01:50|81909.4|81859.4|81907|81857|81910.8|81860.8|81903.2|81853.2|78
1619744520000|2021-04-30 01:02:00|81906.9|81856.9|81910.5|81860.5|81918.1|81868.1|81905.3|81855.3|79
1619744530000|2021-04-30 01:02:10|81911.7|81861.7|81908.2|81858.2|81924.5|81874.5|81905.3|81855.3|65
1619744540000|2021-04-30 01:02:20|81909.1|81859.1|81912.2|81862.2|81922.4|81872.4|81904.3|81854.3|74
1619744550000|2021-04-30 01:02:30|81911.2|81861.2|81906.1|81856.1|81914.3|81864.3|81902.6|81852.6|73
1619744560000|2021-04-30 01:02:40|81905.8|81855.8|81913.5|81863.5|81915.7|81865.7|81905.8|81855.8|73
1619744570000|2021-04-30 01:02:50|81914|81864|81917.9|81867.9|81922.6|81872.6|81910.8|81860.8|76
1619744580000|2021-04-30 01:03:00|81918.7|81868.7|81918.5|81868.5|81919.9|81869.9|81917.2|81867.2|58
1619744590000|2021-04-30 01:03:10|81918.1|81868.1|81918.4|81868.4|81921.2|81871.2|81916.3|81866.3|51
1619744600000|2021-04-30 01:03:20|81920.4|81870.4|81927.4|81877.4|81928.9|81878.9|81919.8|81869.8|61
1619744610000|2021-04-30 01:03:30|81927.7|81877.7|81923|81873|81927.7|81877.7|81923|81873|57
1619744620000|2021-04-30 01:03:40|81923.4|81873.4|81925.4|81875.4|81926|81876|81921.1|81871.1|63
1619744630000|2021-04-30 01:03:50|81925.1|81875.1|81920|81870|81926.8|81876.8|81919.5|81869.5|50
1619744640000|2021-04-30 01:04:00|81919.9|81869.9|81920.5|81870.5|81921|81871|81919.4|81869.4|48
1619744650000|2021-04-30 01:04:10|81920.4|81870.4|81916.5|81866.5|81921.6|81871.6|81916.5|81866.5|61
1619744660000|2021-04-30 01:04:20|81917.2|81867.2|81926.8|81876.8|81928.6|81878.6|81916.7|81866.7|60
1619744670000|2021-04-30 01:04:30|81926.7|81876.7|81932.4|81882.4|81935.5|81885.5|81926.7|81876.7|68
1619744680000|2021-04-30 01:04:40|81932.2|81882.2|81930.3|81880.3|81934.5|81884.5|81930.2|81880.2|56
1619744690000|2021-04-30 01:04:50|81929.7|81879.7|81931.4|81881.4|81933.6|81883.6|81928.6|81878.6|60
1619744700000|2021-04-30 01:05:00|81931.3|81881.3|81930.7|81880.7|81933.8|81883.8|81927.4|81877.4|68
1619744710000|2021-04-30 01:05:10|81929.9|81879.9|81931.9|81881.9|81936.3|81886.3|81929.4|81879.4|52
1619744720000|2021-04-30 01:05:20|81932|81882|81930.6|81880.6|81934.6|81884.6|81930.1|81880.1|63
1619744730000|2021-04-30 01:05:30|81929.8|81879.8|81933|81883|81935.9|81885.9|81928.3|81878.3|52
1619744740000|2021-04-30 01:05:40|81932.9|81882.9|81927.6|81877.6|81933.5|81883.5|81925.7|81875.7|64
1619744750000|2021-04-30 01:05:50|81926.3|81876.3|81926.1|81876.1|81931.4|81881.4|81924.2|81874.2|66
1619744760000|2021-04-30 01:06:00|81925.5|81875.5|81932|81882|81939.4|81889.4|81924.2|81874.2|67
1619744770000|2021-04-30 01:06:10|81931.8|81881.8|81928.9|81878.9|81932.6|81882.6|81924.5|81874.5|70
1619744780000|2021-04-30 01:06:20|81928.1|81878.1|81924.6|81874.6|81937|81887|81923.2|81873.2|66
1619744790000|2021-04-30 01:06:30|81924.9|81874.9|81934.6|81884.6|81937.5|81887.5|81924.9|81874.9|75
1619744800000|2021-04-30 01:06:40|81934.2|81884.2|81931|81881|81935.6|81885.6|81929.8|81879.8|69
1619744810000|2021-04-30 01:06:50|81930.4|81880.4|81927.4|81877.4|81946.7|81896.7|81925.7|81875.7|70
1619744820000|2021-04-30 01:07:00|81927.9|81877.9|81934.8|81884.8|81937.3|81887.3|81927.9|81877.9|71
1619744830000|2021-04-30 01:07:10|81934.7|81884.7|81928.6|81878.6|81935.3|81885.3|81924.9|81874.9|71
1619744840000|2021-04-30 01:07:20|81929.9|81879.9|81926.3|81876.3|81931.8|81881.8|81924|81874|68
1619744850000|2021-04-30 01:07:30|81924.9|81874.9|81932.4|81882.4|81932.9|81882.9|81923|81873|59
1619744860000|2021-04-30 01:07:40|81931.7|81881.7|81935.5|81885.5|81939.5|81889.5|81926.6|81876.6|68
1619744870000|2021-04-30 01:07:50|81934.5|81884.5|81931.5|81881.5|81948|81898|81929.2|81879.2|63
1619744880000|2021-04-30 01:08:00|81932.2|81882.2|81930.9|81880.9|81935.4|81885.4|81930.4|81880.4|61
1619744890000|2021-04-30 01:08:10|81931|81881|81934|81884|81936.7|81886.7|81931|81881|58
1619744900000|2021-04-30 01:08:20|81933.1|81883.1|81939.3|81889.3|81942.1|81892.1|81932.1|81882.1|57
1619744910000|2021-04-30 01:08:30|81940.2|81890.2|81940.3|81890.3|81941.6|81891.6|81936.1|81886.1|59
1619744920000|2021-04-30 01:08:40|81940.2|81890.2|81938|81888|81940.4|81890.4|81936.7|81886.7|59
1619744930000|2021-04-30 01:08:50|81938.7|81888.7|81934.6|81884.6|81939.3|81889.3|81933.8|81883.8|54
1619744940000|2021-04-30 01:09:00|81934.8|81884.8|81933.4|81883.4|81935.3|81885.3|81932.9|81882.9|54
1619744950000|2021-04-30 01:09:10|81932.6|81882.6|81930.6|81880.6|81936.2|81886.2|81930.6|81880.6|52
1619744960000|2021-04-30 01:09:20|81930.5|81880.5|81927.5|81877.5|81933|81883|81926.7|81876.7|68
1619744970000|2021-04-30 01:09:30|81927.4|81877.4|81936.1|81886.1|81939.4|81889.4|81927.4|81877.4|57
1619744980000|2021-04-30 01:09:40|81935.7|81885.7|81932.2|81882.2|81935.7|81885.7|81931.6|81881.6|45
1619744990000|2021-04-30 01:09:50|81932.5|81882.5|81936.1|81886.1|81942.9|81892.9|81932|81882|38
1619745000000|2021-04-30 01:10:00|81935.5|81885.5|81928.7|81878.7|81935.7|81885.7|81928.3|81878.3|72
1619745010000|2021-04-30 01:10:10|81929.2|81879.2|81937.6|81887.6|81941.4|81891.4|81925.1|81875.1|69
1619745020000|2021-04-30 01:10:20|81946.3|81896.3|81934.3|81884.3|81947.8|81897.8|81930.7|81880.7|71
1619745030000|2021-04-30 01:10:30|81934|81884|81933.2|81883.2|81935.7|81885.7|81932.6|81882.6|58
1619745040000|2021-04-30 01:10:40|81933.8|81883.8|81933.7|81883.7|81938.8|81888.8|81933.2|81883.2|64
1619745050000|2021-04-30 01:10:50|81933.4|81883.4|81931.3|81881.3|81938.1|81888.1|81931.3|81881.3|48
1619745060000|2021-04-30 01:11:00|81931.8|81881.8|81927.8|81877.8|81931.9|81881.9|81927.2|81877.2|47
1619745070000|2021-04-30 01:11:10|81927.7|81877.7|81927.6|81877.6|81934.8|81884.8|81927.1|81877.1|64
1619745080000|2021-04-30 01:11:20|81927.9|81877.9|81935.4|81885.4|81936.9|81886.9|81927.9|81877.9|71
1619745090000|2021-04-30 01:11:30|81935.1|81885.1|81932.5|81882.5|81935.6|81885.6|81931.6|81881.6|65
1619745100000|2021-04-30 01:11:40|81931.9|81881.9|81933.5|81883.5|81938.4|81888.4|81930.4|81880.4|65
1619745110000|2021-04-30 01:11:50|81932.5|81882.5|81932.8|81882.8|81934.2|81884.2|81930|81880|57
1619745120000|2021-04-30 01:12:00|81932.7|81882.7|81938.3|81888.3|81938.3|81888.3|81929.5|81879.5|62
1619745130000|2021-04-30 01:12:10|81938|81888|81930.4|81880.4|81938|81888|81929.9|81879.9|61
1619745140000|2021-04-30 01:12:20|81930.3|81880.3|81927.9|81877.9|81932.7|81882.7|81927.7|81877.7|50
1619745150000|2021-04-30 01:12:30|81927.3|81877.3|81926.4|81876.4|81932.1|81882.1|81926.4|81876.4|48
1619745160000|2021-04-30 01:12:40|81926|81876|81927.8|81877.8|81934.1|81884.1|81925.1|81875.1|48
1619745170000|2021-04-30 01:12:50|81927.6|81877.6|81928.5|81878.5|81933.1|81883.1|81927.6|81877.6|44
1619745180000|2021-04-30 01:13:00|81928.3|81878.3|81934.8|81884.8|81934.8|81884.8|81927|81877|70
1619745190000|2021-04-30 01:13:10|81933.5|81883.5|81930.2|81880.2|81936.6|81886.6|81929.2|81879.2|71
1619745200000|2021-04-30 01:13:20|81930.4|81880.4|81928.9|81878.9|81931.2|81881.2|81928.3|81878.3|49
1619745210000|2021-04-30 01:13:30|81928.8|81878.8|81929.6|81879.6|81936.4|81886.4|81925.5|81875.5|58
1619745220000|2021-04-30 01:13:40|81929.8|81879.8|81929.4|81879.4|81936.9|81886.9|81928.9|81878.9|59
1619745230000|2021-04-30 01:13:50|81929.7|81879.7|81926.5|81876.5|81934.2|81884.2|81924.4|81874.4|65
1619745240000|2021-04-30 01:14:00|81928.7|81878.7|81932.4|81882.4|81934.1|81884.1|81927.2|81877.2|60
1619745250000|2021-04-30 01:14:10|81929.3|81879.3|81924.5|81874.5|81931.3|81881.3|81922.9|81872.9|65
1619745260000|2021-04-30 01:14:20|81924.7|81874.7|81923.6|81873.6|81929|81879|81921.7|81871.7|46
1619745270000|2021-04-30 01:14:30|81924.8|81874.8|81918.2|81868.2|81929.9|81879.9|81918.2|81868.2|68
1619745280000|2021-04-30 01:14:40|81919.6|81869.6|81923.3|81873.3|81926|81876|81919.1|81869.1|61
1619745290000|2021-04-30 01:14:50|81922.9|81872.9|81921.7|81871.7|81924.5|81874.5|81921.5|81871.5|29
1619745300000|2021-04-30 01:15:00|81921.8|81871.8|81932.3|81882.3|81938.7|81888.7|81921.8|81871.8|58
1619745310000|2021-04-30 01:15:10|81932.4|81882.4|81932.5|81882.5|81936.1|81886.1|81931.6|81881.6|52
1619745320000|2021-04-30 01:15:20|81932.6|81882.6|81930.1|81880.1|81934.7|81884.7|81929.1|81879.1|47
1619745330000|2021-04-30 01:15:30|81930.4|81880.4|81930|81880|81935.3|81885.3|81925.6|81875.6|47
1619745340000|2021-04-30 01:15:40|81929.6|81879.6|81926.6|81876.6|81936.8|81886.8|81926.6|81876.6|45
1619745350000|2021-04-30 01:15:50|81926.3|81876.3|81932.4|81882.4|81935.9|81885.9|81926.2|81876.2|41
1619745360000|2021-04-30 01:16:00|81931.9|81881.9|81926.2|81876.2|81941.4|81891.4|81926.2|81876.2|71
1619745370000|2021-04-30 01:16:10|81926.8|81876.8|81925.1|81875.1|81932.7|81882.7|81924.8|81874.8|46
1619745380000|2021-04-30 01:16:20|81925.5|81875.5|81924.8|81874.8|81925.6|81875.6|81924.6|81874.6|24
1619745390000|2021-04-30 01:16:30|81924.9|81874.9|81924|81874|81925.1|81875.1|81924|81874|24
1619745400000|2021-04-30 01:16:40|81924.3|81874.3|81928.1|81878.1|81948|81898|81921.6|81871.6|50
1619745410000|2021-04-30 01:16:50|81927.6|81877.6|81925.2|81875.2|81946|81896|81923.4|81873.4|67
1619745420000|2021-04-30 01:17:00|81925.4|81875.4|81931.5|81881.5|81936.2|81886.2|81925.4|81875.4|67
1619745430000|2021-04-30 01:17:10|81930.4|81880.4|81926.6|81876.6|81932.5|81882.5|81925.9|81875.9|38
1619745440000|2021-04-30 01:17:20|81926.9|81876.9|81923.5|81873.5|81931.2|81881.2|81923.5|81873.5|48
1619745450000|2021-04-30 01:17:30|81924.1|81874.1|81924.8|81874.8|81930.3|81880.3|81920.1|81870.1|44
1619745460000|2021-04-30 01:17:40|81924.4|81874.4|81923.2|81873.2|81940.2|81890.2|81922.2|81872.2|65
1619745470000|2021-04-30 01:17:50|81923.5|81873.5|81927.9|81877.9|81932.3|81882.3|81920.5|81870.5|67
1619745480000|2021-04-30 01:18:00|81928.6|81878.6|81930|81880|81934.7|81884.7|81926.1|81876.1|72
1619745490000|2021-04-30 01:18:10|81929.4|81879.4|81930.6|81880.6|81931.5|81881.5|81926.7|81876.7|54
1619745500000|2021-04-30 01:18:20|81930.1|81880.1|81927.6|81877.6|81931.4|81881.4|81927.1|81877.1|46
1619745510000|2021-04-30 01:18:30|81927.2|81877.2|81930.7|81880.7|81935|81885|81927.1|81877.1|48
1619745520000|2021-04-30 01:18:40|81929.7|81879.7|81926.3|81876.3|81940.3|81890.3|81924.4|81874.4|47
1619745530000|2021-04-30 01:18:50|81926.5|81876.5|81922.4|81872.4|81927.4|81877.4|81922.4|81872.4|31
1619745540000|2021-04-30 01:19:00|81923.3|81873.3|81925.9|81875.9|81944.5|81894.5|81922|81872|44
1619745550000|2021-04-30 01:19:10|81926.4|81876.4|81925.7|81875.7|81926.4|81876.4|81924.5|81874.5|25
1619745560000|2021-04-30 01:19:20|81927.3|81877.3|81925.5|81875.5|81933.5|81883.5|81923.6|81873.6|76
1619745570000|2021-04-30 01:19:30|81926.1|81876.1|81923.1|81873.1|81939.7|81889.7|81922.3|81872.3|52
1619745580000|2021-04-30 01:19:40|81922.6|81872.6|81925.5|81875.5|81931.2|81881.2|81922.6|81872.6|72
1619745590000|2021-04-30 01:19:50|81925.7|81875.7|81926.7|81876.7|81942.4|81892.4|81922.5|81872.5|71
1619745600000|2021-04-30 01:20:00|81926|81876|81925.5|81875.5|81937.2|81887.2|81924.2|81874.2|47
1619745610000|2021-04-30 01:20:10|81925.9|81875.9|81925.3|81875.3|81942.3|81892.3|81924|81874|63
1619745620000|2021-04-30 01:20:20|81925.8|81875.8|81924.1|81874.1|81925.8|81875.8|81922.9|81872.9|51
1619745630000|2021-04-30 01:20:30|81924.7|81874.7|81927.5|81877.5|81939.8|81889.8|81922.1|81872.1|53
1619745640000|2021-04-30 01:20:40|81925.5|81875.5|81929.3|81879.3|81930.2|81880.2|81925.5|81875.5|51
1619745650000|2021-04-30 01:20:50|81928.9|81878.9|81928.1|81878.1|81929|81879|81926.6|81876.6|23
1619745660000|2021-04-30 01:21:00|81927.9|81877.9|81923.9|81873.9|81929|81879|81923.9|81873.9|26
1619745670000|2021-04-30 01:21:10|81925.1|81875.1|81926.4|81876.4|81931.5|81881.5|81925.1|81875.1|69
1619745680000|2021-04-30 01:21:20|81925.8|81875.8|81925.9|81875.9|81927.3|81877.3|81925.8|81875.8|27
1619745690000|2021-04-30 01:21:30|81925.8|81875.8|81932.6|81882.6|81936.6|81886.6|81925.6|81875.6|60
1619745700000|2021-04-30 01:21:40|81932.4|81882.4|81934.5|81884.5|81935.2|81885.2|81932.4|81882.4|39
1619745710000|2021-04-30 01:21:50|81934.4|81884.4|81931|81881|81934.9|81884.9|81931|81881|45
1619745720000|2021-04-30 01:22:00|81930.8|81880.8|81936.6|81886.6|81936.6|81886.6|81929|81879|27
1619745730000|2021-04-30 01:22:10|81936.4|81886.4|81930.8|81880.8|81936.4|81886.4|81928.9|81878.9|35
1619745740000|2021-04-30 01:22:20|81929.9|81879.9|81930.2|81880.2|81942.7|81892.7|81927.6|81877.6|55
1619745750000|2021-04-30 01:22:30|81929.6|81879.6|81930.7|81880.7|81931.8|81881.8|81929.4|81879.4|19
1619745760000|2021-04-30 01:22:40|81931.9|81881.9|81936.6|81886.6|81947.1|81897.1|81930.3|81880.3|63
1619745770000|2021-04-30 01:22:50|81936.7|81886.7|81933.9|81883.9|81938.3|81888.3|81933.9|81883.9|24
1619745780000|2021-04-30 01:23:00|81933|81883|81930.4|81880.4|81934.9|81884.9|81930|81880|52
1619745790000|2021-04-30 01:23:10|81931|81881|81929.6|81879.6|81932.5|81882.5|81928.8|81878.8|48
1619745800000|2021-04-30 01:23:20|81929.5|81879.5|81931|81881|81935.2|81885.2|81929.3|81879.3|45
1619745810000|2021-04-30 01:23:30|81930.9|81880.9|81931.9|81881.9|81932.4|81882.4|81929.1|81879.1|55
1619745820000|2021-04-30 01:23:40|81932|81882|81932|81882|81934.3|81884.3|81929.9|81879.9|35
1619745830000|2021-04-30 01:23:50|81931.5|81881.5|81923.5|81873.5|81939.9|81889.9|81923.4|81873.4|68
1619745840000|2021-04-30 01:24:00|81923.4|81873.4|81918.9|81868.9|81934.2|81884.2|81918|81868|72
1619745850000|2021-04-30 01:24:10|81919|81869|81923.4|81873.4|81928.5|81878.5|81918.2|81868.2|61
1619745860000|2021-04-30 01:24:20|81924|81874|81924.2|81874.2|81924.2|81874.2|81921|81871|57
1619745870000|2021-04-30 01:24:30|81924.3|81874.3|81919.3|81869.3|81927.8|81877.8|81918.7|81868.7|62
1619745880000|2021-04-30 01:24:40|81920.9|81870.9|81919.8|81869.8|81924.3|81874.3|81918.4|81868.4|66
1619745890000|2021-04-30 01:24:50|81919.9|81869.9|81931.4|81881.4|81937.1|81887.1|81919.9|81869.9|70
1619745900000|2021-04-30 01:25:00|81930.6|81880.6|81926.9|81876.9|81930.8|81880.8|81926.4|81876.4|59
1619745910000|2021-04-30 01:25:10|81926.7|81876.7|81932.6|81882.6|81934.9|81884.9|81926.2|81876.2|39
1619745920000|2021-04-30 01:25:20|81932|81882|81937.3|81887.3|81938.9|81888.9|81932|81882|66
1619745930000|2021-04-30 01:25:30|81935.6|81885.6|81935.3|81885.3|81937.3|81887.3|81934.4|81884.4|49
1619745940000|2021-04-30 01:25:40|81935.6|81885.6|81934.4|81884.4|81937.5|81887.5|81933.1|81883.1|49
1619745950000|2021-04-30 01:25:50|81934.2|81884.2|81937.7|81887.7|81939.5|81889.5|81933|81883|41
1619745960000|2021-04-30 01:26:00|81938|81888|81937|81887|81938|81888|81935.9|81885.9|45
1619745970000|2021-04-30 01:26:10|81936.7|81886.7|81939.2|81889.2|81939.5|81889.5|81936.2|81886.2|31
1619745980000|2021-04-30 01:26:20|81939|81889|81939|81889|81940.3|81890.3|81937.7|81887.7|42
1619745990000|2021-04-30 01:26:30|81938.8|81888.8|81938.2|81888.2|81939.5|81889.5|81937.6|81887.6|35
1619746000000|2021-04-30 01:26:40|81937.7|81887.7|81937.5|81887.5|81938.7|81888.7|81935.5|81885.5|53
1619746010000|2021-04-30 01:26:50|81937.7|81887.7|81939|81889|81939.6|81889.6|81935.7|81885.7|52
1619746020000|2021-04-30 01:27:00|81938.8|81888.8|81936.3|81886.3|81940.1|81890.1|81936.3|81886.3|45
1619746030000|2021-04-30 01:27:10|81935.8|81885.8|81935.6|81885.6|81936.9|81886.9|81935.4|81885.4|47
1619746040000|2021-04-30 01:27:20|81935.4|81885.4|81935.1|81885.1|81936.7|81886.7|81933.8|81883.8|45
1619746050000|2021-04-30 01:27:30|81935|81885|81934.6|81884.6|81936.7|81886.7|81934.6|81884.6|32
1619746060000|2021-04-30 01:27:40|81935.1|81885.1|81935|81885|81942.3|81892.3|81934.1|81884.1|54
1619746070000|2021-04-30 01:27:50|81934.9|81884.9|81946.5|81896.5|81948.7|81898.7|81934.9|81884.9|44
1619746080000|2021-04-30 01:28:00|81947|81897|81946.1|81896.1|81947.2|81897.2|81945.1|81895.1|30
1619746090000|2021-04-30 01:28:10|81946.6|81896.6|81948.8|81898.8|81953.9|81903.9|81946.5|81896.5|31
1619746100000|2021-04-30 01:28:20|81948.5|81898.5|81949|81899|81950|81900|81947.2|81897.2|31
1619746110000|2021-04-30 01:28:30|81947.7|81897.7|81945.5|81895.5|81948.8|81898.8|81945.5|81895.5|34
1619746120000|2021-04-30 01:28:40|81945.4|81895.4|81943.8|81893.8|81945.6|81895.6|81942.9|81892.9|43
1619746130000|2021-04-30 01:28:50|81943.9|81893.9|81943.2|81893.2|81943.9|81893.9|81942.7|81892.7|33
1619746140000|2021-04-30 01:29:00|81942.9|81892.9|81943.1|81893.1|81943.1|81893.1|81942|81892|12
1619746150000|2021-04-30 01:29:10|81942.4|81892.4|81943.3|81893.3|81943.7|81893.7|81942.4|81892.4|13
1619746160000|2021-04-30 01:29:20|81943.2|81893.2|81942.6|81892.6|81945.4|81895.4|81942.4|81892.4|20
1619746170000|2021-04-30 01:29:30|81942.4|81892.4|81945.8|81895.8|81947.7|81897.7|81941.2|81891.2|35
1619746180000|2021-04-30 01:29:40|81945.9|81895.9|81943.8|81893.8|81946.9|81896.9|81942.7|81892.7|29
1619746190000|2021-04-30 01:29:50|81946.8|81896.8|81946.2|81896.2|81946.8|81896.8|81944.4|81894.4|30
1619746200000|2021-04-30 01:30:00|81947|81897|81946.6|81896.6|81947.7|81897.7|81945.8|81895.8|31
1619746210000|2021-04-30 01:30:10|81946.8|81896.8|81943.1|81893.1|81946.8|81896.8|81943.1|81893.1|37
1619746220000|2021-04-30 01:30:20|81943.4|81893.4|81942.5|81892.5|81943.4|81893.4|81942.4|81892.4|26
1619746230000|2021-04-30 01:30:30|81943.4|81893.4|81943.6|81893.6|81944.2|81894.2|81941.7|81891.7|20
1619746240000|2021-04-30 01:30:40|81943|81893|81944|81894|81945.3|81895.3|81942.5|81892.5|14
1619746250000|2021-04-30 01:30:50|81943.8|81893.8|81946|81896|81946.4|81896.4|81943.6|81893.6|34
1619746260000|2021-04-30 01:31:00|81945.9|81895.9|81949.7|81899.7|81950.4|81900.4|81945.6|81895.6|42
1619746270000|2021-04-30 01:31:10|81949.5|81899.5|81950.2|81900.2|81950.2|81900.2|81948.7|81898.7|10
1619746280000|2021-04-30 01:31:20|81950.1|81900.1|81950.6|81900.6|81953.4|81903.4|81950.1|81900.1|31
1619746290000|2021-04-30 01:31:30|81950.4|81900.4|81953.4|81903.4|81954.2|81904.2|81950.4|81900.4|17
1619746300000|2021-04-30 01:31:40|81953.6|81903.6|81954.4|81904.4|81954.7|81904.7|81953.6|81903.6|21
1619746310000|2021-04-30 01:31:50|81954.3|81904.3|81950.3|81900.3|81954.5|81904.5|81950.3|81900.3|22
1619746320000|2021-04-30 01:32:00|81951.6|81901.6|81950.7|81900.7|81952.2|81902.2|81949.5|81899.5|37
1619746330000|2021-04-30 01:32:10|81950.8|81900.8|81948.1|81898.1|81951.5|81901.5|81948.1|81898.1|34
1619746340000|2021-04-30 01:32:20|81947.9|81897.9|81942.9|81892.9|81949.2|81899.2|81942.9|81892.9|27
1619746350000|2021-04-30 01:32:30|81941.3|81891.3|81939.4|81889.4|81941.5|81891.5|81935.6|81885.6|53
1619746360000|2021-04-30 01:32:40|81939.6|81889.6|81938|81888|81950.1|81900.1|81938|81888|62
1619746370000|2021-04-30 01:32:50|81937.2|81887.2|81935|81885|81937.3|81887.3|81934.3|81884.3|53
1619746380000|2021-04-30 01:33:00|81936.2|81886.2|81940.1|81890.1|81944.3|81894.3|81935.4|81885.4|40
1619746390000|2021-04-30 01:33:10|81939.9|81889.9|81943.6|81893.6|81953.2|81903.2|81939|81889|54
1619746400000|2021-04-30 01:33:20|81944.2|81894.2|81944.5|81894.5|81945.3|81895.3|81943.3|81893.3|52
1619746410000|2021-04-30 01:33:30|81944.3|81894.3|81949|81899|81949|81899|81943.2|81893.2|62
1619746420000|2021-04-30 01:33:40|81949.1|81899.1|81952.6|81902.6|81954|81904|81948.3|81898.3|54
1619746430000|2021-04-30 01:33:50|81952.2|81902.2|81956.5|81906.5|81956.8|81906.8|81950.8|81900.8|35
1619746440000|2021-04-30 01:34:00|81956.7|81906.7|81956.2|81906.2|81958.3|81908.3|81955.2|81905.2|35
1619746450000|2021-04-30 01:34:10|81956.1|81906.1|81953|81903|81956.1|81906.1|81951.7|81901.7|29
1619746460000|2021-04-30 01:34:20|81954.4|81904.4|81954.5|81904.5|81954.9|81904.9|81953.5|81903.5|29
1619746470000|2021-04-30 01:34:30|81954.8|81904.8|81953.1|81903.1|81954.8|81904.8|81953.1|81903.1|25
1619746480000|2021-04-30 01:34:40|81952.8|81902.8|81953.5|81903.5|81953.8|81903.8|81951.7|81901.7|19
1619746490000|2021-04-30 01:34:50|81953.3|81903.3|81953.3|81903.3|81953.8|81903.8|81951.3|81901.3|35
1619746500000|2021-04-30 01:35:00|81953.1|81903.1|81951.6|81901.6|81953.8|81903.8|81949.6|81899.6|39
1619746510000|2021-04-30 01:35:10|81948.8|81898.8|81953.5|81903.5|81953.8|81903.8|81948.8|81898.8|29
1619746520000|2021-04-30 01:35:20|81953.6|81903.6|81951.4|81901.4|81953.8|81903.8|81950.8|81900.8|33
1619746530000|2021-04-30 01:35:30|81950.9|81900.9|81952.3|81902.3|81952.4|81902.4|81950.8|81900.8|20
1619746540000|2021-04-30 01:35:40|81952.4|81902.4|81951.3|81901.3|81953|81903|81949.8|81899.8|25
1619746550000|2021-04-30 01:35:50|81950.2|81900.2|81948.4|81898.4|81950.3|81900.3|81945.9|81895.9|21
1619746560000|2021-04-30 01:36:00|81949.3|81899.3|81948.3|81898.3|81949.3|81899.3|81948|81898|21
1619746570000|2021-04-30 01:36:10|81948.6|81898.6|81947.6|81897.6|81948.8|81898.8|81947.5|81897.5|24
1619746580000|2021-04-30 01:36:20|81948.3|81898.3|81944.2|81894.2|81949.3|81899.3|81943.9|81893.9|40
1619746590000|2021-04-30 01:36:30|81943.9|81893.9|81950.2|81900.2|81951|81901|81943.9|81893.9|35
1619746600000|2021-04-30 01:36:40|81950.3|81900.3|81951.7|81901.7|81952.1|81902.1|81950.3|81900.3|36
1619746610000|2021-04-30 01:36:50|81951.9|81901.9|81950.4|81900.4|81952.3|81902.3|81950.4|81900.4|32
1619746620000|2021-04-30 01:37:00|81950.5|81900.5|81951.9|81901.9|81953.4|81903.4|81950|81900|34
1619746630000|2021-04-30 01:37:10|81951.8|81901.8|81951.1|81901.1|81952.4|81902.4|81949.9|81899.9|36
1619746640000|2021-04-30 01:37:20|81950.6|81900.6|81949.3|81899.3|81951.5|81901.5|81948|81898|38
1619746650000|2021-04-30 01:37:30|81950.1|81900.1|81949|81899|81950.5|81900.5|81947.5|81897.5|35
1619746660000|2021-04-30 01:37:40|81951.1|81901.1|81949.4|81899.4|81951.1|81901.1|81949.4|81899.4|14
1619746670000|2021-04-30 01:37:50|81949.2|81899.2|81946.3|81896.3|81949.8|81899.8|81946.3|81896.3|14
1619746680000|2021-04-30 01:38:00|81947.1|81897.1|81941.8|81891.8|81948.1|81898.1|81941.8|81891.8|50
1619746690000|2021-04-30 01:38:10|81943|81893|81941.5|81891.5|81943.1|81893.1|81940.7|81890.7|18
1619746700000|2021-04-30 01:38:20|81941.4|81891.4|81944.4|81894.4|81946.4|81896.4|81941.1|81891.1|33
1619746710000|2021-04-30 01:38:30|81944.3|81894.3|81945.7|81895.7|81945.8|81895.8|81944|81894|27
1619746720000|2021-04-30 01:38:40|81945.5|81895.5|81941.3|81891.3|81945.5|81895.5|81941|81891|22
1619746730000|2021-04-30 01:38:50|81941.9|81891.9|81942.5|81892.5|81945.7|81895.7|81939.7|81889.7|28
1619746740000|2021-04-30 01:39:00|81943.7|81893.7|81942.7|81892.7|81945.1|81895.1|81942.2|81892.2|18
1619746750000|2021-04-30 01:39:10|81943.2|81893.2|81945.8|81895.8|81948.2|81898.2|81941.6|81891.6|31
1619746760000|2021-04-30 01:39:20|81946.7|81896.7|81946|81896|81946.8|81896.8|81945.2|81895.2|20
1619746770000|2021-04-30 01:39:30|81945.9|81895.9|81938.9|81888.9|81946.3|81896.3|81938.9|81888.9|29
1619746780000|2021-04-30 01:39:40|81938.7|81888.7|81941.2|81891.2|81941.6|81891.6|81937.5|81887.5|21
1619746790000|2021-04-30 01:39:50|81940.8|81890.8|81938.5|81888.5|81941.7|81891.7|81938.2|81888.2|20
1619746800000|2021-04-30 01:40:00|81938.4|81888.4|81942.2|81892.2|81942.5|81892.5|81938.4|81888.4|27
1619746810000|2021-04-30 01:40:10|81942.1|81892.1|81941.4|81891.4|81942.2|81892.2|81940.7|81890.7|28
1619746820000|2021-04-30 01:40:20|81941.6|81891.6|81942.4|81892.4|81946.3|81896.3|81940.7|81890.7|29
1619746830000|2021-04-30 01:40:30|81942.7|81892.7|81946.5|81896.5|81946.5|81896.5|81942.7|81892.7|25
1619746840000|2021-04-30 01:40:40|81945.8|81895.8|81948.7|81898.7|81950|81900|81945.4|81895.4|38
1619746850000|2021-04-30 01:40:50|81948.8|81898.8|81951.1|81901.1|81952.8|81902.8|81946.6|81896.6|47
1619746860000|2021-04-30 01:41:00|81951.4|81901.4|81950.6|81900.6|81952|81902|81949.2|81899.2|48
1619746870000|2021-04-30 01:41:10|81950.5|81900.5|81955.1|81905.1|81956.9|81906.9|81949.9|81899.9|57
1619746880000|2021-04-30 01:41:20|81954.8|81904.8|81954|81904|81957.3|81907.3|81953.2|81903.2|53
1619746890000|2021-04-30 01:41:30|81954.1|81904.1|81950.1|81900.1|81954.4|81904.4|81949|81899|42
1619746900000|2021-04-30 01:41:40|81950.3|81900.3|81950.7|81900.7|81951|81901|81949|81899|37
1619746910000|2021-04-30 01:41:50|81950.8|81900.8|81950.1|81900.1|81950.8|81900.8|81949.8|81899.8|46
1619746920000|2021-04-30 01:42:00|81950.2|81900.2|81950.1|81900.1|81952|81902|81950|81900|42
1619746930000|2021-04-30 01:42:10|81950.2|81900.2|81949.8|81899.8|81952.4|81902.4|81949.4|81899.4|52
1619746940000|2021-04-30 01:42:20|81950|81900|81949.6|81899.6|81950.6|81900.6|81949|81899|35
1619746950000|2021-04-30 01:42:30|81950.1|81900.1|81948.7|81898.7|81951|81901|81948.3|81898.3|42
1619746960000|2021-04-30 01:42:40|81948.4|81898.4|81949.4|81899.4|81951.5|81901.5|81948.4|81898.4|43
1619746970000|2021-04-30 01:42:50|81949.3|81899.3|81948.8|81898.8|81951.2|81901.2|81948.1|81898.1|32
1619746980000|2021-04-30 01:43:00|81949.2|81899.2|81949.7|81899.7|81950.7|81900.7|81947.6|81897.6|48
1619746990000|2021-04-30 01:43:10|81949.2|81899.2|81948.3|81898.3|81950.3|81900.3|81945.6|81895.6|49
1619747000000|2021-04-30 01:43:20|81948.1|81898.1|81947|81897|81949.3|81899.3|81946.5|81896.5|27
1619747010000|2021-04-30 01:43:30|81946.4|81896.4|81946.1|81896.1|81947.2|81897.2|81946.1|81896.1|18
1619747020000|2021-04-30 01:43:40|81946.3|81896.3|81948.6|81898.6|81952|81902|81945.5|81895.5|30
1619747030000|2021-04-30 01:43:50|81950.8|81900.8|81951.9|81901.9|81961.7|81911.7|81948.1|81898.1|68
1619747040000|2021-04-30 01:44:00|81952.4|81902.4|81952.9|81902.9|81958.8|81908.8|81950.3|81900.3|54
1619747050000|2021-04-30 01:44:10|81952.7|81902.7|81955.8|81905.8|81961.6|81911.6|81952.7|81902.7|43
1619747060000|2021-04-30 01:44:20|81955.9|81905.9|81956.9|81906.9|81959.1|81909.1|81955.9|81905.9|46
1619747070000|2021-04-30 01:44:30|81955.9|81905.9|81958.2|81908.2|81958.3|81908.3|81954.7|81904.7|43
1619747080000|2021-04-30 01:44:40|81958.4|81908.4|81957.6|81907.6|81958.7|81908.7|81957.5|81907.5|26
1619747090000|2021-04-30 01:44:50|81958|81908|81956.5|81906.5|81958.5|81908.5|81956.4|81906.4|25
1619747100000|2021-04-30 01:45:00|81956.9|81906.9|81953.8|81903.8|81960.3|81910.3|81953.8|81903.8|36
1619747110000|2021-04-30 01:45:10|81953.6|81903.6|81953.9|81903.9|81956.2|81906.2|81951.7|81901.7|29
1619747120000|2021-04-30 01:45:20|81954|81904|81950.3|81900.3|81954|81904|81950|81900|33
1619747130000|2021-04-30 01:45:30|81950.2|81900.2|81948.1|81898.1|81950.2|81900.2|81948.1|81898.1|26
1619747140000|2021-04-30 01:45:40|81948.7|81898.7|81954.1|81904.1|81955.7|81905.7|81948|81898|34
1619747150000|2021-04-30 01:45:50|81954.8|81904.8|81954.7|81904.7|81955.6|81905.6|81952.9|81902.9|30
1619747160000|2021-04-30 01:46:00|81954.4|81904.4|81955.9|81905.9|81955.9|81905.9|81953|81903|39
1619747170000|2021-04-30 01:46:10|81956.3|81906.3|81956.7|81906.7|81957.9|81907.9|81955.8|81905.8|38
1619747180000|2021-04-30 01:46:20|81956.1|81906.1|81957.1|81907.1|81958|81908|81956|81906|27
1619747190000|2021-04-30 01:46:30|81956.2|81906.2|81957.3|81907.3|81958.1|81908.1|81956.2|81906.2|32
1619747200000|2021-04-30 01:46:40|81957.2|81907.2|81952|81902|81958.5|81908.5|81952|81902|47
1619747210000|2021-04-30 01:46:50|81953.1|81903.1|81953.3|81903.3|81954.9|81904.9|81952.6|81902.6|24
1619747220000|2021-04-30 01:47:00|81953.2|81903.2|81953.9|81903.9|81955.6|81905.6|81953.2|81903.2|38
1619747230000|2021-04-30 01:47:10|81952.7|81902.7|81952.5|81902.5|81954.9|81904.9|81951.8|81901.8|26
1619747240000|2021-04-30 01:47:20|81952.2|81902.2|81948.4|81898.4|81953.3|81903.3|81948.1|81898.1|33
1619747250000|2021-04-30 01:47:30|81947.3|81897.3|81947.2|81897.2|81948.6|81898.6|81944.8|81894.8|30
1619747260000|2021-04-30 01:47:40|81947.4|81897.4|81944.9|81894.9|81947.4|81897.4|81942.7|81892.7|37
1619747270000|2021-04-30 01:47:50|81943.6|81893.6|81943.5|81893.5|81944.3|81894.3|81942.7|81892.7|30
1619747280000|2021-04-30 01:48:00|81943.8|81893.8|81942.5|81892.5|81943.8|81893.8|81942.2|81892.2|23
1619747290000|2021-04-30 01:48:10|81942.9|81892.9|81941.9|81891.9|81942.9|81892.9|81941.1|81891.1|16
1619747300000|2021-04-30 01:48:20|81941.5|81891.5|81942.2|81892.2|81943.6|81893.6|81939.8|81889.8|27
1619747310000|2021-04-30 01:48:30|81943|81893|81944|81894|81944|81894|81941.1|81891.1|20
1619747320000|2021-04-30 01:48:40|81943|81893|81943.9|81893.9|81944.9|81894.9|81942.6|81892.6|8
1619747330000|2021-04-30 01:48:50|81944.2|81894.2|81942.8|81892.8|81944.4|81894.4|81941.1|81891.1|18
1619747340000|2021-04-30 01:49:00|81942|81892|81942.7|81892.7|81942.7|81892.7|81941.7|81891.7|15
1619747350000|2021-04-30 01:49:10|81942.5|81892.5|81944|81894|81944|81894|81940.8|81890.8|27
1619747360000|2021-04-30 01:49:20|81942.9|81892.9|81943.5|81893.5|81943.5|81893.5|81942.4|81892.4|9
1619747370000|2021-04-30 01:49:30|81941|81891|81943.3|81893.3|81943.3|81893.3|81941|81891|13
1619747380000|2021-04-30 01:49:40|81941.2|81891.2|81940.3|81890.3|81943.3|81893.3|81940.3|81890.3|22
1619747390000|2021-04-30 01:49:50|81940.5|81890.5|81940.7|81890.7|81942|81892|81940.2|81890.2|19
1619747400000|2021-04-30 01:50:00|81940.6|81890.6|81943.4|81893.4|81945.6|81895.6|81940.6|81890.6|36
1619747410000|2021-04-30 01:50:10|81944.3|81894.3|81945.1|81895.1|81945.6|81895.6|81943.9|81893.9|18
1619747420000|2021-04-30 01:50:20|81945.2|81895.2|81947.8|81897.8|81951.5|81901.5|81945.2|81895.2|48
1619747430000|2021-04-30 01:50:30|81947.9|81897.9|81948.1|81898.1|81949.9|81899.9|81947.8|81897.8|34
1619747440000|2021-04-30 01:50:40|81948.3|81898.3|81946.8|81896.8|81948.3|81898.3|81946.8|81896.8|12
1619747450000|2021-04-30 01:50:50|81946.3|81896.3|81947|81897|81947.7|81897.7|81946.1|81896.1|28
1619747460000|2021-04-30 01:51:00|81946.9|81896.9|81950.6|81900.6|81950.8|81900.8|81946.3|81896.3|27
1619747470000|2021-04-30 01:51:10|81949.4|81899.4|81950.2|81900.2|81950.4|81900.4|81948.7|81898.7|18
1619747480000|2021-04-30 01:51:20|81951|81901|81950.1|81900.1|81951|81901|81949.7|81899.7|5
1619747490000|2021-04-30 01:51:30|81950.2|81900.2|81949.7|81899.7|81950.6|81900.6|81948.7|81898.7|12
1619747500000|2021-04-30 01:51:40|81949.1|81899.1|81949.1|81899.1|81949.5|81899.5|81948.1|81898.1|10
1619747510000|2021-04-30 01:51:50|81949.2|81899.2|81948.6|81898.6|81951|81901|81947.2|81897.2|34
1619747520000|2021-04-30 01:52:00|81949.1|81899.1|81948.2|81898.2|81950.8|81900.8|81942.6|81892.6|41
1619747530000|2021-04-30 01:52:10|81948.1|81898.1|81952.1|81902.1|81952.1|81902.1|81945.5|81895.5|29
1619747540000|2021-04-30 01:52:20|81952|81902|81952.8|81902.8|81953.8|81903.8|81952|81902|25
1619747550000|2021-04-30 01:52:30|81952.6|81902.6|81953.1|81903.1|81954.5|81904.5|81952.6|81902.6|21
1619747560000|2021-04-30 01:52:40|81951.2|81901.2|81952.5|81902.5|81955.7|81905.7|81950.9|81900.9|18
1619747570000|2021-04-30 01:52:50|81952.2|81902.2|81952.1|81902.1|81953.3|81903.3|81951.2|81901.2|34
1619747580000|2021-04-30 01:53:00|81952.7|81902.7|81954.1|81904.1|81958.9|81908.9|81951.7|81901.7|39
1619747590000|2021-04-30 01:53:10|81954.6|81904.6|81953.3|81903.3|81954.8|81904.8|81951.7|81901.7|27
1619747600000|2021-04-30 01:53:20|81953.4|81903.4|81953|81903|81953.7|81903.7|81952.6|81902.6|19
1619747610000|2021-04-30 01:53:30|81952.4|81902.4|81949.2|81899.2|81952.4|81902.4|81948|81898|23
1619747620000|2021-04-30 01:53:40|81949.7|81899.7|81949.1|81899.1|81951.8|81901.8|81949.1|81899.1|18
1619747630000|2021-04-30 01:53:50|81950.6|81900.6|81949.4|81899.4|81950.6|81900.6|81948.5|81898.5|29
1619747640000|2021-04-30 01:54:00|81949.2|81899.2|81945.6|81895.6|81950.1|81900.1|81943.5|81893.5|34
1619747650000|2021-04-30 01:54:10|81946.4|81896.4|81948.6|81898.6|81949.1|81899.1|81945.1|81895.1|21
1619747660000|2021-04-30 01:54:20|81947.4|81897.4|81948.6|81898.6|81949.1|81899.1|81947.4|81897.4|18
1619747670000|2021-04-30 01:54:30|81948.8|81898.8|81947.1|81897.1|81949|81899|81946.2|81896.2|10
1619747680000|2021-04-30 01:54:40|81947.4|81897.4|81949.1|81899.1|81949.3|81899.3|81947.4|81897.4|17
1619747690000|2021-04-30 01:54:50|81948.8|81898.8|81950.2|81900.2|81950.5|81900.5|81948.5|81898.5|35
1619747700000|2021-04-30 01:55:00|81950.1|81900.1|81957.1|81907.1|81957.1|81907.1|81948.8|81898.8|35
1619747710000|2021-04-30 01:55:10|81956|81906|81950.4|81900.4|81956|81906|81949.7|81899.7|36
1619747720000|2021-04-30 01:55:20|81951.3|81901.3|81951.8|81901.8|81953|81903|81950.6|81900.6|19
1619747730000|2021-04-30 01:55:30|81950.8|81900.8|81952.1|81902.1|81952.1|81902.1|81950.8|81900.8|7
1619747740000|2021-04-30 01:55:40|81952.4|81902.4|81951.4|81901.4|81953.3|81903.3|81950.1|81900.1|13
1619747750000|2021-04-30 01:55:50|81951.3|81901.3|81947.6|81897.6|81951.8|81901.8|81947.2|81897.2|30
1619747760000|2021-04-30 01:56:00|81947.8|81897.8|81946.9|81896.9|81949.4|81899.4|81946.1|81896.1|35
1619747770000|2021-04-30 01:56:10|81946.8|81896.8|81946|81896|81946.8|81896.8|81945|81895|19
1619747780000|2021-04-30 01:56:20|81945.8|81895.8|81943.8|81893.8|81946.7|81896.7|81941.9|81891.9|22
1619747790000|2021-04-30 01:56:30|81942.9|81892.9|81941.7|81891.7|81943.9|81893.9|81941.2|81891.2|19
1619747800000|2021-04-30 01:56:40|81940.9|81890.9|81943.8|81893.8|81945|81895|81940.9|81890.9|12
1619747810000|2021-04-30 01:56:50|81943.9|81893.9|81943|81893|81944.3|81894.3|81943|81893|14
1619747820000|2021-04-30 01:57:00|81943.2|81893.2|81946.4|81896.4|81947|81897|81943.2|81893.2|38
1619747830000|2021-04-30 01:57:10|81945.5|81895.5|81943.2|81893.2|81945.9|81895.9|81941.8|81891.8|40
1619747840000|2021-04-30 01:57:20|81943.6|81893.6|81945|81895|81945|81895|81942.3|81892.3|29
1619747850000|2021-04-30 01:57:30|81944.9|81894.9|81944|81894|81944.9|81894.9|81943.1|81893.1|39
1619747860000|2021-04-30 01:57:40|81943.9|81893.9|81944|81894|81946.2|81896.2|81943.3|81893.3|40
1619747870000|2021-04-30 01:57:50|81943.3|81893.3|81946|81896|81947.7|81897.7|81943.3|81893.3|26
1619747880000|2021-04-30 01:58:00|81947.3|81897.3|81946.1|81896.1|81947.4|81897.4|81945.6|81895.6|29
1619747890000|2021-04-30 01:58:10|81946.3|81896.3|81946.9|81896.9|81947.7|81897.7|81945.9|81895.9|17
1619747900000|2021-04-30 01:58:20|81946.6|81896.6|81949.4|81899.4|81949.5|81899.5|81946.5|81896.5|7
1619747910000|2021-04-30 01:58:30|81945.9|81895.9|81948|81898|81949.4|81899.4|81945.9|81895.9|8
1619747920000|2021-04-30 01:58:40|81949.7|81899.7|81947.7|81897.7|81950.1|81900.1|81947|81897|21
1619747930000|2021-04-30 01:58:50|81948.9|81898.9|81949.7|81899.7|81953.8|81903.8|81947.3|81897.3|40
1619747940000|2021-04-30 01:59:00|81950|81900|81947.9|81897.9|81950.9|81900.9|81947.4|81897.4|27
1619747950000|2021-04-30 01:59:10|81947.7|81897.7|81948.4|81898.4|81948.4|81898.4|81946.6|81896.6|26
1619747960000|2021-04-30 01:59:20|81948|81898|81948.9|81898.9|81949|81899|81948|81898|5
1619747970000|2021-04-30 01:59:30|81949|81899|81950.6|81900.6|81952.2|81902.2|81948.9|81898.9|31
1619747980000|2021-04-30 01:59:40|81951|81901|81950.1|81900.1|81951.9|81901.9|81949.3|81899.3|21
1619747990000|2021-04-30 01:59:50|81950.7|81900.7|81951.5|81901.5|81952.3|81902.3|81950.4|81900.4|21
1619748000000|2021-04-30 02:00:00|81951.6|81901.6|81954.4|81904.4|81957.2|81907.2|81951|81901|57
1619748010000|2021-04-30 02:00:10|81954.6|81904.6|81955.2|81905.2|81959.1|81909.1|81954|81904|43
1619748020000|2021-04-30 02:00:20|81954.8|81904.8|81958.7|81908.7|81959.6|81909.6|81954.8|81904.8|39
1619748030000|2021-04-30 02:00:30|81958.1|81908.1|81958.5|81908.5|81961.1|81911.1|81958.1|81908.1|28
1619748040000|2021-04-30 02:00:40|81958.2|81908.2|81972.8|81922.8|81978.4|81928.4|81958.2|81908.2|57
1619748050000|2021-04-30 02:00:50|81972.5|81922.5|81974.8|81924.8|81976|81926|81972.1|81922.1|54
1619748060000|2021-04-30 02:01:00|81974.1|81924.1|81976.3|81926.3|81976.3|81926.3|81973.7|81923.7|49
1619748070000|2021-04-30 02:01:10|81976.2|81926.2|81974.3|81924.3|81976.6|81926.6|81973.6|81923.6|23
1619748080000|2021-04-30 02:01:20|81974.1|81924.1|81974.1|81924.1|81976.3|81926.3|81972.6|81922.6|49
1619748090000|2021-04-30 02:01:30|81973.2|81923.2|81986.8|81936.8|81992.3|81942.3|81973.2|81923.2|77
1619748100000|2021-04-30 02:01:40|81986.1|81936.1|81988.6|81938.6|81990.9|81940.9|81985|81935|63
1619748110000|2021-04-30 02:01:50|81989.5|81939.5|81983.4|81933.4|81990.1|81940.1|81980.5|81930.5|69
1619748120000|2021-04-30 02:02:00|81983.7|81933.7|81981.7|81931.7|81986.6|81936.6|81977.9|81927.9|67
1619748130000|2021-04-30 02:02:10|81980.7|81930.7|81983.2|81933.2|81983.9|81933.9|81977.1|81927.1|58
1619748140000|2021-04-30 02:02:20|81983.1|81933.1|81986.4|81936.4|81995.8|81945.8|81980.4|81930.4|57
1619748150000|2021-04-30 02:02:30|81985.7|81935.7|81986.6|81936.6|81987.8|81937.8|81981.4|81931.4|51
1619748160000|2021-04-30 02:02:40|81985.3|81935.3|81986.8|81936.8|81987.1|81937.1|81984.5|81934.5|37
1619748170000|2021-04-30 02:02:50|81986.6|81936.6|81987.9|81937.9|81991.2|81941.2|81983.4|81933.4|62
1619748180000|2021-04-30 02:03:00|81986.9|81936.9|81986.9|81936.9|81989.3|81939.3|81986.3|81936.3|33
1619748190000|2021-04-30 02:03:10|81986.8|81936.8|81983.3|81933.3|81994.9|81944.9|81982.7|81932.7|58
1619748200000|2021-04-30 02:03:20|81983.2|81933.2|81980.7|81930.7|81993.3|81943.3|81978.4|81928.4|72
1619748210000|2021-04-30 02:03:30|81981.7|81931.7|81984|81934|81985.6|81935.6|81980.5|81930.5|61
1619748220000|2021-04-30 02:03:40|81984.6|81934.6|81988.2|81938.2|81990.7|81940.7|81980.5|81930.5|67
1619748230000|2021-04-30 02:03:50|81988.3|81938.3|81987.2|81937.2|81988.5|81938.5|81985.1|81935.1|58
1619748240000|2021-04-30 02:04:00|81987.4|81937.4|81990.2|81940.2|81990.9|81940.9|81986.1|81936.1|55
1619748250000|2021-04-30 02:04:10|81990.5|81940.5|81987.7|81937.7|81992|81942|81987.7|81937.7|55
1619748260000|2021-04-30 02:04:20|81988.2|81938.2|81981.5|81931.5|81989|81939|81979.1|81929.1|57
1619748270000|2021-04-30 02:04:30|81981.6|81931.6|81982.8|81932.8|81984|81934|81979.1|81929.1|51
1619748280000|2021-04-30 02:04:40|81982.5|81932.5|81980.1|81930.1|81986.6|81936.6|81980.1|81930.1|53
1619748290000|2021-04-30 02:04:50|81980.3|81930.3|81983.9|81933.9|81987.1|81937.1|81979.7|81929.7|68
1619748300000|2021-04-30 02:05:00|81982.6|81932.6|81986.4|81936.4|81988|81938|81982|81932|59
1619748310000|2021-04-30 02:05:10|81987|81937|81984.3|81934.3|81987.2|81937.2|81976.9|81926.9|61
1619748320000|2021-04-30 02:05:20|81985.6|81935.6|81987.1|81937.1|81989.6|81939.6|81978.3|81928.3|63
1619748330000|2021-04-30 02:05:30|81987|81937|81982|81932|81987.2|81937.2|81980.3|81930.3|38
1619748340000|2021-04-30 02:05:40|81981.8|81931.8|81982.2|81932.2|81983.4|81933.4|81981.4|81931.4|34
1619748350000|2021-04-30 02:05:50|81982.3|81932.3|81984|81934|81986|81936|81981.7|81931.7|55
1619748360000|2021-04-30 02:06:00|81983.8|81933.8|81984|81934|81984.8|81934.8|81982.5|81932.5|41
1619748370000|2021-04-30 02:06:10|81983.9|81933.9|81985.3|81935.3|81986.3|81936.3|81981.9|81931.9|52
1619748380000|2021-04-30 02:06:20|81984.5|81934.5|81980.1|81930.1|81984.7|81934.7|81978.2|81928.2|65
1619748390000|2021-04-30 02:06:30|81979.8|81929.8|81982.2|81932.2|81989.9|81939.9|81979|81929|47
1619748400000|2021-04-30 02:06:40|81982.1|81932.1|81981|81931|81982.1|81932.1|81979.9|81929.9|40
1619748410000|2021-04-30 02:06:50|81980.8|81930.8|81981.6|81931.6|81982.4|81932.4|81978.9|81928.9|51
1619748420000|2021-04-30 02:07:00|81981.5|81931.5|81982.4|81932.4|81983.4|81933.4|81979.3|81929.3|34
1619748430000|2021-04-30 02:07:10|81983.2|81933.2|81979.9|81929.9|81984.9|81934.9|81979.3|81929.3|47
1619748440000|2021-04-30 02:07:20|81980.2|81930.2|81979.7|81929.7|81980.4|81930.4|81976.3|81926.3|51
1619748450000|2021-04-30 02:07:30|81979.5|81929.5|81980.6|81930.6|81980.9|81930.9|81978.2|81928.2|36
1619748460000|2021-04-30 02:07:40|81981.7|81931.7|81978.5|81928.5|81985.4|81935.4|81977.9|81927.9|67
1619748470000|2021-04-30 02:07:50|81978|81928|81983.3|81933.3|81983.3|81933.3|81977.5|81927.5|53
1619748480000|2021-04-30 02:08:00|81983.5|81933.5|81980.8|81930.8|81983.5|81933.5|81977.4|81927.4|59
1619748490000|2021-04-30 02:08:10|81982.3|81932.3|81981.8|81931.8|81982.9|81932.9|81978.9|81928.9|48
1619748500000|2021-04-30 02:08:20|81982.4|81932.4|81982|81932|81983|81933|81976.7|81926.7|67
1619748510000|2021-04-30 02:08:30|81980.1|81930.1|81987.1|81937.1|81987.1|81937.1|81979.5|81929.5|74
1619748520000|2021-04-30 02:08:40|81986|81936|81982.5|81932.5|81989.7|81939.7|81981.6|81931.6|66
1619748530000|2021-04-30 02:08:50|81981.4|81931.4|81993.6|81943.6|81993.6|81943.6|81981.4|81931.4|70
1619748540000|2021-04-30 02:09:00|81993.9|81943.9|81995.8|81945.8|81998.5|81948.5|81992.2|81942.2|60
1619748550000|2021-04-30 02:09:10|81996.2|81946.2|81991.8|81941.8|81996.2|81946.2|81991.5|81941.5|51
1619748560000|2021-04-30 02:09:20|81991.6|81941.6|81991.6|81941.6|81993.5|81943.5|81991|81941|48
1619748570000|2021-04-30 02:09:30|81991.5|81941.5|81987.3|81937.3|81993.7|81943.7|81986.9|81936.9|52
1619748580000|2021-04-30 02:09:40|81988.1|81938.1|81987.9|81937.9|81991.5|81941.5|81986.5|81936.5|54
1619748590000|2021-04-30 02:09:50|81988.2|81938.2|81986.9|81936.9|81990.3|81940.3|81985.9|81935.9|66
1619748600000|2021-04-30 02:10:00|81987.6|81937.6|81990.5|81940.5|81991|81941|81986.6|81936.6|52
1619748610000|2021-04-30 02:10:10|81990.9|81940.9|81991.2|81941.2|81992.3|81942.3|81987.7|81937.7|54
1619748620000|2021-04-30 02:10:20|81991|81941|81990.3|81940.3|81991.6|81941.6|81988.9|81938.9|38
1619748630000|2021-04-30 02:10:30|81990.2|81940.2|81990|81940|81992.7|81942.7|81988.8|81938.8|23
1619748640000|2021-04-30 02:10:40|81990.7|81940.7|81994.1|81944.1|81996.9|81946.9|81990.3|81940.3|58
1619748650000|2021-04-30 02:10:50|81993.6|81943.6|81995.5|81945.5|81997.2|81947.2|81991.8|81941.8|52
1619748660000|2021-04-30 02:11:00|81995|81945|81994.3|81944.3|81997.1|81947.1|81992.4|81942.4|54
1619748670000|2021-04-30 02:11:10|81994.4|81944.4|81994.8|81944.8|81997.2|81947.2|81992.7|81942.7|48
1619748680000|2021-04-30 02:11:20|81994.4|81944.4|81991.9|81941.9|82002.5|81952.5|81991.9|81941.9|60
1619748690000|2021-04-30 02:11:30|81992.4|81942.4|81998.3|81948.3|81999.2|81949.2|81991.8|81941.8|69
1619748700000|2021-04-30 02:11:40|81997.9|81947.9|81995.3|81945.3|82001.7|81951.7|81992.7|81942.7|67
1619748710000|2021-04-30 02:11:50|81995.5|81945.5|81995.4|81945.4|81998.5|81948.5|81993.1|81943.1|65
1619748720000|2021-04-30 02:12:00|81995.9|81945.9|81997.5|81947.5|81998.4|81948.4|81994.4|81944.4|45
1619748730000|2021-04-30 02:12:10|81997.3|81947.3|81995.3|81945.3|82000.3|81950.3|81995.3|81945.3|45
1619748740000|2021-04-30 02:12:20|81995.5|81945.5|81996.3|81946.3|81997.9|81947.9|81993.8|81943.8|44
1619748750000|2021-04-30 02:12:30|81996.4|81946.4|81996.8|81946.8|81997.9|81947.9|81992.8|81942.8|51
1619748760000|2021-04-30 02:12:40|81996.7|81946.7|81994.6|81944.6|81996.7|81946.7|81993.7|81943.7|53
1619748770000|2021-04-30 02:12:50|81994.4|81944.4|81995.7|81945.7|81995.7|81945.7|81993|81943|51
1619748780000|2021-04-30 02:13:00|81994.8|81944.8|81997.2|81947.2|81997.6|81947.6|81994.6|81944.6|38
1619748790000|2021-04-30 02:13:10|81997.1|81947.1|81994.8|81944.8|81999.3|81949.3|81994.5|81944.5|45
1619748800000|2021-04-30 02:13:20|81995|81945|81995.3|81945.3|81996.2|81946.2|81990.8|81940.8|51
1619748810000|2021-04-30 02:13:30|81995.2|81945.2|81996.3|81946.3|81997.3|81947.3|81992.1|81942.1|41
1619748820000|2021-04-30 02:13:40|81997|81947|81996|81946|81997|81947|81994|81944|55
1619748830000|2021-04-30 02:13:50|81996.4|81946.4|81992.7|81942.7|81998.3|81948.3|81992.6|81942.6|56
1619748840000|2021-04-30 02:14:00|81992.3|81942.3|81996.8|81946.8|81997.9|81947.9|81990.6|81940.6|57
1619748850000|2021-04-30 02:14:10|81995.5|81945.5|81995.4|81945.4|81999.1|81949.1|81992.7|81942.7|44
1619748860000|2021-04-30 02:14:20|81996|81946|81999.5|81949.5|82006.4|81956.4|81995.6|81945.6|65
1619748870000|2021-04-30 02:14:30|82000|81950|81998.5|81948.5|82000.9|81950.9|81995.9|81945.9|62
1619748880000|2021-04-30 02:14:40|81998.6|81948.6|82000|81950|82000|81950|81994.5|81944.5|60
1619748890000|2021-04-30 02:14:50|81999.1|81949.1|81998.2|81948.2|81999.7|81949.7|81996.1|81946.1|49
1619748900000|2021-04-30 02:15:00|81998.8|81948.8|81999.3|81949.3|82007.4|81957.4|81996.3|81946.3|54
1619748910000|2021-04-30 02:15:10|81999.8|81949.8|81997.4|81947.4|82004.2|81954.2|81992|81942|71
1619748920000|2021-04-30 02:15:20|81996.1|81946.1|81995.4|81945.4|81997.2|81947.2|81993.9|81943.9|55
1619748930000|2021-04-30 02:15:30|81995.3|81945.3|81997.7|81947.7|81997.7|81947.7|81994.2|81944.2|51
1619748940000|2021-04-30 02:15:40|81997.3|81947.3|81996|81946|81999.4|81949.4|81992.3|81942.3|33
1619748950000|2021-04-30 02:15:50|81993.7|81943.7|81993.1|81943.1|81998.3|81948.3|81992.4|81942.4|43
1619748960000|2021-04-30 02:16:00|81993.7|81943.7|81993.6|81943.6|81994.6|81944.6|81991.8|81941.8|49
1619748970000|2021-04-30 02:16:10|81993.7|81943.7|81990.3|81940.3|81995.7|81945.7|81987.2|81937.2|61
1619748980000|2021-04-30 02:16:20|81990.2|81940.2|81992.1|81942.1|81992.6|81942.6|81987.1|81937.1|54
1619748990000|2021-04-30 02:16:30|81992|81942|81992.9|81942.9|81994.1|81944.1|81988.9|81938.9|51
1619749000000|2021-04-30 02:16:40|81991.6|81941.6|81998|81948|81999.9|81949.9|81990.9|81940.9|67
1619749010000|2021-04-30 02:16:50|81997.9|81947.9|82000.1|81950.1|82000.8|81950.8|81996.6|81946.6|57
1619749020000|2021-04-30 02:17:00|82000.9|81950.9|81997.6|81947.6|82000.9|81950.9|81996.1|81946.1|60
1619749030000|2021-04-30 02:17:10|81997.3|81947.3|81992.7|81942.7|82000|81950|81991.6|81941.6|34
1619749040000|2021-04-30 02:17:20|81993.2|81943.2|81992.4|81942.4|81995.9|81945.9|81991.6|81941.6|44
1619749050000|2021-04-30 02:17:30|81993.3|81943.3|81988.4|81938.4|81993.3|81943.3|81986.5|81936.5|64
1619749060000|2021-04-30 02:17:40|81988|81938|81991|81941|81992.2|81942.2|81988|81938|41
1619749070000|2021-04-30 02:17:50|81990.7|81940.7|81992.4|81942.4|81994.3|81944.3|81988.9|81938.9|56
1619749080000|2021-04-30 02:18:00|81992.7|81942.7|81991.8|81941.8|81996.6|81946.6|81991.8|81941.8|37
1619749090000|2021-04-30 02:18:10|81994.2|81944.2|81996.8|81946.8|81997.3|81947.3|81992.5|81942.5|55
1619749100000|2021-04-30 02:18:20|81996.6|81946.6|81995.1|81945.1|81997.3|81947.3|81994.2|81944.2|52
1619749110000|2021-04-30 02:18:30|81995.3|81945.3|81998.6|81948.6|81999.8|81949.8|81993.5|81943.5|57
1619749120000|2021-04-30 02:18:40|82000|81950|81998.5|81948.5|82003.6|81953.6|81996.7|81946.7|69
1619749130000|2021-04-30 02:18:50|81998.4|81948.4|81997.6|81947.6|81999.6|81949.6|81996.3|81946.3|45
1619749140000|2021-04-30 02:19:00|81997.7|81947.7|81994.7|81944.7|82003.4|81953.4|81994.3|81944.3|47
1619749150000|2021-04-30 02:19:10|81994.6|81944.6|82003.2|81953.2|82003.2|81953.2|81994.6|81944.6|53
1619749160000|2021-04-30 02:19:20|82003.3|81953.3|82001|81951|82005.7|81955.7|81997.6|81947.6|69
1619749170000|2021-04-30 02:19:30|82001.3|81951.3|82012|81962|82012|81962|82001.3|81951.3|75
1619749180000|2021-04-30 02:19:40|82009.3|81959.3|82005.1|81955.1|82011.4|81961.4|82000.3|81950.3|73
1619749190000|2021-04-30 02:19:50|81999.9|81949.9|81995.1|81945.1|82007.4|81957.4|81992.4|81942.4|72
1619749200000|2021-04-30 02:20:00|81992.7|81942.7|81997.5|81947.5|81998|81948|81992.7|81942.7|65
1619749210000|2021-04-30 02:20:10|81996.5|81946.5|82001.2|81951.2|82001.2|81951.2|81995.7|81945.7|50
1619749220000|2021-04-30 02:20:20|82001|81951|82001|81951|82011.9|81961.9|82000.8|81950.8|57
1619749230000|2021-04-30 02:20:30|82001.1|81951.1|82002.8|81952.8|82004.8|81954.8|82000.9|81950.9|43
1619749240000|2021-04-30 02:20:40|82003|81953|82001.6|81951.6|82004.4|81954.4|82001|81951|35
1619749250000|2021-04-30 02:20:50|82001.2|81951.2|82002.9|81952.9|82004.2|81954.2|82000.4|81950.4|39
1619749260000|2021-04-30 02:21:00|82003.3|81953.3|81998.2|81948.2|82003.3|81953.3|81997.2|81947.2|49
1619749270000|2021-04-30 02:21:10|81999.8|81949.8|81997.8|81947.8|82004.9|81954.9|81994.2|81944.2|49
1619749280000|2021-04-30 02:21:20|81998.3|81948.3|81997.6|81947.6|81999.5|81949.5|81993.1|81943.1|66
1619749290000|2021-04-30 02:21:30|81995.3|81945.3|81995.5|81945.5|81998.2|81948.2|81994|81944|58
1619749300000|2021-04-30 02:21:40|81995.4|81945.4|81992.8|81942.8|81999.3|81949.3|81991.4|81941.4|62
1619749310000|2021-04-30 02:21:50|81991.5|81941.5|81990.7|81940.7|81993.4|81943.4|81989.6|81939.6|34
1619749320000|2021-04-30 02:22:00|81991|81941|81991.9|81941.9|81995.7|81945.7|81990.7|81940.7|62
1619749330000|2021-04-30 02:22:10|81992.1|81942.1|81997|81947|82001.7|81951.7|81991.4|81941.4|64
1619749340000|2021-04-30 02:22:20|81997.3|81947.3|81992.5|81942.5|81999.3|81949.3|81992.5|81942.5|49
1619749350000|2021-04-30 02:22:30|81993.1|81943.1|81994.7|81944.7|82002|81952|81993.1|81943.1|53
1619749360000|2021-04-30 02:22:40|81993.8|81943.8|81991.8|81941.8|81995.1|81945.1|81990.6|81940.6|50
1619749370000|2021-04-30 02:22:50|81992.1|81942.1|81991|81941|81992.4|81942.4|81988.9|81938.9|43
1619749380000|2021-04-30 02:23:00|81990.6|81940.6|81989.7|81939.7|81992.5|81942.5|81989.7|81939.7|51
1619749390000|2021-04-30 02:23:10|81990|81940|81990.2|81940.2|81992.3|81942.3|81987.9|81937.9|58
1619749400000|2021-04-30 02:23:20|81991.4|81941.4|81991.4|81941.4|81991.7|81941.7|81989|81939|41
1619749410000|2021-04-30 02:23:30|81991.5|81941.5|81984|81934|81991.5|81941.5|81982|81932|65
1619749420000|2021-04-30 02:23:40|81983.5|81933.5|81990.9|81940.9|81990.9|81940.9|81983.1|81933.1|59
1619749430000|2021-04-30 02:23:50|81989.1|81939.1|81983.7|81933.7|81989.1|81939.1|81982.2|81932.2|49
1619749440000|2021-04-30 02:24:00|81983.9|81933.9|81994.6|81944.6|81997.4|81947.4|81983.8|81933.8|59
1619749450000|2021-04-30 02:24:10|81993.7|81943.7|81993.8|81943.8|81994.3|81944.3|81991.4|81941.4|46
1619749460000|2021-04-30 02:24:20|81994.6|81944.6|81991.4|81941.4|81994.6|81944.6|81988|81938|68
1619749470000|2021-04-30 02:24:30|81991.9|81941.9|81991.1|81941.1|81994.3|81944.3|81990.2|81940.2|59
1619749480000|2021-04-30 02:24:40|81990.9|81940.9|81991.6|81941.6|81993.5|81943.5|81989.4|81939.4|53
1619749490000|2021-04-30 02:24:50|81991.9|81941.9|81989.9|81939.9|82001.5|81951.5|81989.9|81939.9|61
1619749500000|2021-04-30 02:25:00|81990.3|81940.3|81991.6|81941.6|81994.5|81944.5|81989.7|81939.7|62
1619749510000|2021-04-30 02:25:10|81991.4|81941.4|81991.5|81941.5|81995.3|81945.3|81990.5|81940.5|51
1619749520000|2021-04-30 02:25:20|81991.3|81941.3|81987.8|81937.8|81991.6|81941.6|81986.3|81936.3|61
1619749530000|2021-04-30 02:25:30|81986.8|81936.8|81987|81937|81991.4|81941.4|81986.8|81936.8|53
1619749540000|2021-04-30 02:25:40|81988.7|81938.7|81983.8|81933.8|81990.6|81940.6|81981.6|81931.6|56
1619749550000|2021-04-30 02:25:50|81983.1|81933.1|81987.7|81937.7|81989|81939|81981.7|81931.7|60
1619749560000|2021-04-30 02:26:00|81988|81938|81990|81940|81990|81940|81983.7|81933.7|57
1619749570000|2021-04-30 02:26:10|81989.4|81939.4|81987.9|81937.9|81989.6|81939.6|81987.1|81937.1|45
1619749580000|2021-04-30 02:26:20|81988|81938|81988.9|81938.9|81995.4|81945.4|81987.2|81937.2|63
1619749590000|2021-04-30 02:26:30|81989|81939|81989.3|81939.3|81990.1|81940.1|81987.7|81937.7|46
1619749600000|2021-04-30 02:26:40|81989.8|81939.8|81990.2|81940.2|81991.4|81941.4|81989|81939|50
1619749610000|2021-04-30 02:26:50|81990.9|81940.9|81988|81938|81991.6|81941.6|81983.8|81933.8|60
1619749620000|2021-04-30 02:27:00|81987.4|81937.4|81988.9|81938.9|81989.5|81939.5|81985.6|81935.6|52
1619749630000|2021-04-30 02:27:10|81989.3|81939.3|81982.3|81932.3|81989.9|81939.9|81981.8|81931.8|62
1619749640000|2021-04-30 02:27:20|81982.1|81932.1|81982|81932|81985.9|81935.9|81981.1|81931.1|36
1619749650000|2021-04-30 02:27:30|81980.9|81930.9|81983.5|81933.5|81987.4|81937.4|81980.2|81930.2|46
1619749660000|2021-04-30 02:27:40|81983.4|81933.4|81984|81934|81984.4|81934.4|81981.5|81931.5|51
1619749670000|2021-04-30 02:27:50|81983.8|81933.8|81980.4|81930.4|81984.5|81934.5|81979.8|81929.8|42
1619749680000|2021-04-30 02:28:00|81979.7|81929.7|81983.1|81933.1|81985.1|81935.1|81979|81929|45
1619749690000|2021-04-30 02:28:10|81983.2|81933.2|81982.2|81932.2|81983.2|81933.2|81980.5|81930.5|42
1619749700000|2021-04-30 02:28:20|81981.8|81931.8|81989.9|81939.9|81995.8|81945.8|81980.5|81930.5|66
1619749710000|2021-04-30 02:28:30|81991|81941|81991.6|81941.6|81993.1|81943.1|81989.6|81939.6|60
1619749720000|2021-04-30 02:28:40|81991.3|81941.3|81993.7|81943.7|81993.7|81943.7|81990|81940|46
1619749730000|2021-04-30 02:28:50|81994.1|81944.1|81991.2|81941.2|81995.6|81945.6|81991.1|81941.1|46
1619749740000|2021-04-30 02:29:00|81996.4|81946.4|81999.9|81949.9|82003.9|81953.9|81996.4|81946.4|57
1619749750000|2021-04-30 02:29:10|81998.8|81948.8|81997|81947|82000|81950|81996.3|81946.3|61
1619749760000|2021-04-30 02:29:20|81997.3|81947.3|81990.9|81940.9|81999|81949|81989.6|81939.6|63
1619749770000|2021-04-30 02:29:30|81991.4|81941.4|81994.2|81944.2|81998.3|81948.3|81989.9|81939.9|53
1619749780000|2021-04-30 02:29:40|81994.8|81944.8|81994.6|81944.6|81996.9|81946.9|81992.4|81942.4|53
1619749790000|2021-04-30 02:29:50|81996|81946|81995.9|81945.9|82001.5|81951.5|81993.2|81943.2|61
1619749800000|2021-04-30 02:30:00|81996|81946|81999.2|81949.2|82002.8|81952.8|81995.1|81945.1|55
1619749810000|2021-04-30 02:30:10|81999.8|81949.8|81999.9|81949.9|82001.3|81951.3|81997.7|81947.7|49
1619749820000|2021-04-30 02:30:20|82000.1|81950.1|81997.5|81947.5|82000.1|81950.1|81996.2|81946.2|28
1619749830000|2021-04-30 02:30:30|81996.2|81946.2|82002.2|81952.2|82004.6|81954.6|81996.2|81946.2|52
1619749840000|2021-04-30 02:30:40|82002.7|81952.7|82006.9|81956.9|82011.2|81961.2|82000.7|81950.7|59
1619749850000|2021-04-30 02:30:50|82007.2|81957.2|82008.4|81958.4|82008.7|81958.7|82004.5|81954.5|53
1619749860000|2021-04-30 02:31:00|82008.8|81958.8|82006.1|81956.1|82011.1|81961.1|82006.1|81956.1|34
1619749870000|2021-04-30 02:31:10|82006.5|81956.5|82003.2|81953.2|82007.8|81957.8|82002.1|81952.1|49
1619749880000|2021-04-30 02:31:20|82004|81954|82006.6|81956.6|82007.7|81957.7|82003.5|81953.5|38
1619749890000|2021-04-30 02:31:30|82007.2|81957.2|82005.1|81955.1|82007.9|81957.9|82004.7|81954.7|35
1619749900000|2021-04-30 02:31:40|82004.4|81954.4|82007.4|81957.4|82007.7|81957.7|82003.2|81953.2|33
1619749910000|2021-04-30 02:31:50|82006.4|81956.4|82007.9|81957.9|82010.3|81960.3|82005.2|81955.2|40
1619749920000|2021-04-30 02:32:00|82004.7|81954.7|82004.8|81954.8|82008.3|81958.3|82004.7|81954.7|28
1619749930000|2021-04-30 02:32:10|82005.7|81955.7|82004.2|81954.2|82007.1|81957.1|82002.2|81952.2|59
1619749940000|2021-04-30 02:32:20|82004.3|81954.3|82004.5|81954.5|82006.2|81956.2|82003.9|81953.9|40
1619749950000|2021-04-30 02:32:30|82004.4|81954.4|82001|81951|82004.6|81954.6|81999.4|81949.4|57
1619749960000|2021-04-30 02:32:40|82000.5|81950.5|82002.1|81952.1|82003.3|81953.3|82000.4|81950.4|49
1619749970000|2021-04-30 02:32:50|82001.8|81951.8|82003.6|81953.6|82005.4|81955.4|82000.3|81950.3|60
1619749980000|2021-04-30 02:33:00|82004.2|81954.2|82000.5|81950.5|82004.2|81954.2|82000.5|81950.5|46
1619749990000|2021-04-30 02:33:10|82000.4|81950.4|81999.6|81949.6|82001.2|81951.2|81998.2|81948.2|40
1619750000000|2021-04-30 02:33:20|82000|81950|82002.5|81952.5|82003.8|81953.8|81998.6|81948.6|30
1619750010000|2021-04-30 02:33:30|82002.6|81952.6|82000.1|81950.1|82004.1|81954.1|82000.1|81950.1|41
1619750020000|2021-04-30 02:33:40|82000.3|81950.3|82002.4|81952.4|82007.8|81957.8|81999.5|81949.5|42
1619750030000|2021-04-30 02:33:50|82002.5|81952.5|82003.6|81953.6|82006.1|81956.1|82002|81952|61
1619750040000|2021-04-30 02:34:00|82003.5|81953.5|82002.8|81952.8|82004.8|81954.8|82001.9|81951.9|47
1619750050000|2021-04-30 02:34:10|82003|81953|82005|81955|82006.5|81956.5|82002.1|81952.1|61
1619750060000|2021-04-30 02:34:20|82005.1|81955.1|82005.2|81955.2|82009.2|81959.2|82004|81954|38
1619750070000|2021-04-30 02:34:30|82004.9|81954.9|82004.4|81954.4|82006.2|81956.2|82003.6|81953.6|45
1619750080000|2021-04-30 02:34:40|82004.6|81954.6|82004.7|81954.7|82006.1|81956.1|82001.7|81951.7|51
1619750090000|2021-04-30 02:34:50|82005.4|81955.4|82006.4|81956.4|82008|81958|82003|81953|51
1619750100000|2021-04-30 02:35:00|82006.2|81956.2|82001.3|81951.3|82006.8|81956.8|82001.3|81951.3|28
1619750110000|2021-04-30 02:35:10|82001|81951|82003|81953|82003|81953|82000.5|81950.5|26
1619750120000|2021-04-30 02:35:20|82004.2|81954.2|82003.8|81953.8|82007.5|81957.5|82000.7|81950.7|47
1619750130000|2021-04-30 02:35:30|82003.9|81953.9|82003.5|81953.5|82005.4|81955.4|82001.9|81951.9|50
1619750140000|2021-04-30 02:35:40|82002.8|81952.8|82002.3|81952.3|82006.1|81956.1|82001|81951|57
1619750150000|2021-04-30 02:35:50|82004|81954|82002.1|81952.1|82008.1|81958.1|82000.6|81950.6|54
1619750160000|2021-04-30 02:36:00|82001.4|81951.4|82003|81953|82005|81955|82000.3|81950.3|39
1619750170000|2021-04-30 02:36:10|82003.8|81953.8|82005.1|81955.1|82006.1|81956.1|82002.6|81952.6|43
1619750180000|2021-04-30 02:36:20|82004.9|81954.9|82003.2|81953.2|82006.6|81956.6|82002.5|81952.5|56
1619750190000|2021-04-30 02:36:30|82003.3|81953.3|81999.4|81949.4|82005.2|81955.2|81999.1|81949.1|49
1619750200000|2021-04-30 02:36:40|82000.1|81950.1|82002.5|81952.5|82003.2|81953.2|81999.9|81949.9|31
1619750210000|2021-04-30 02:36:50|82002|81952|82000.9|81950.9|82002.3|81952.3|81997.6|81947.6|37
1619750220000|2021-04-30 02:37:00|81999.9|81949.9|82002.4|81952.4|82002.4|81952.4|81998.1|81948.1|30
1619750230000|2021-04-30 02:37:10|82002.2|81952.2|82003|81953|82009.9|81959.9|82000.2|81950.2|49
1619750240000|2021-04-30 02:37:20|82003.5|81953.5|82000.9|81950.9|82005.4|81955.4|81999.3|81949.3|58
1619750250000|2021-04-30 02:37:30|82001.3|81951.3|82002.6|81952.6|82003.1|81953.1|81999.5|81949.5|51
1619750260000|2021-04-30 02:37:40|82002.5|81952.5|82002.8|81952.8|82005.7|81955.7|82002.4|81952.4|48
1619750270000|2021-04-30 02:37:50|82002.9|81952.9|82001.1|81951.1|82003.3|81953.3|82000.9|81950.9|41
1619750280000|2021-04-30 02:38:00|82001.7|81951.7|82001|81951|82002.9|81952.9|82000.2|81950.2|36
1619750290000|2021-04-30 02:38:10|82000.9|81950.9|82000.8|81950.8|82002|81952|82000|81950|44
1619750300000|2021-04-30 02:38:20|82000.4|81950.4|81996.9|81946.9|82001.1|81951.1|81993.4|81943.4|44
1619750310000|2021-04-30 02:38:30|81997.3|81947.3|81998.8|81948.8|82000.8|81950.8|81996.9|81946.9|32
1619750320000|2021-04-30 02:38:40|81999.6|81949.6|81997.5|81947.5|82000|81950|81996.2|81946.2|37
1619750330000|2021-04-30 02:38:50|81997.6|81947.6|81996.4|81946.4|81998.5|81948.5|81996.2|81946.2|31
1619750340000|2021-04-30 02:39:00|81996.6|81946.6|81996.8|81946.8|81999.1|81949.1|81995.6|81945.6|37
1619750350000|2021-04-30 02:39:10|81997.3|81947.3|81994.7|81944.7|81998.3|81948.3|81991.7|81941.7|40
1619750360000|2021-04-30 02:39:20|81994.6|81944.6|82004|81954|82013.3|81963.3|81993.5|81943.5|35
1619750370000|2021-04-30 02:39:30|82003.6|81953.6|82001.9|81951.9|82005.4|81955.4|81999.2|81949.2|53
1619750380000|2021-04-30 02:39:40|82002.4|81952.4|82000.9|81950.9|82003|81953|81999.7|81949.7|39
1619750390000|2021-04-30 02:39:50|82000.6|81950.6|82000.9|81950.9|82001.9|81951.9|81999.3|81949.3|30
1619750400000|2021-04-30 02:40:00|82000.5|81950.5|82000.7|81950.7|82001.6|81951.6|82000.4|81950.4|28
1619750410000|2021-04-30 02:40:10|82000.4|81950.4|82000.2|81950.2|82001.7|81951.7|82000.2|81950.2|30
1619750420000|2021-04-30 02:40:20|82000.5|81950.5|82002.1|81952.1|82002.8|81952.8|81999.2|81949.2|36
1619750430000|2021-04-30 02:40:30|81998.6|81948.6|82003.6|81953.6|82008.6|81958.6|81998.6|81948.6|49
1619750440000|2021-04-30 02:40:40|82003|81953|82001.8|81951.8|82004|81954|82000.3|81950.3|54
1619750450000|2021-04-30 02:40:50|82001.4|81951.4|82001.1|81951.1|82006.9|81956.9|81995.2|81945.2|68
1619750460000|2021-04-30 02:41:00|82001.2|81951.2|82000.4|81950.4|82004.8|81954.8|81999.8|81949.8|56
1619750470000|2021-04-30 02:41:10|82000.6|81950.6|82001.1|81951.1|82001.6|81951.6|81999.2|81949.2|48
1619750480000|2021-04-30 02:41:20|82000.9|81950.9|81999|81949|82000.9|81950.9|81998.6|81948.6|38
1619750490000|2021-04-30 02:41:30|81999.4|81949.4|82002.1|81952.1|82005|81955|81998.8|81948.8|51
1619750500000|2021-04-30 02:41:40|82003.4|81953.4|82003.9|81953.9|82005.2|81955.2|81999.6|81949.6|28
1619750510000|2021-04-30 02:41:50|82003.5|81953.5|82000.7|81950.7|82006.5|81956.5|81999.4|81949.4|43
1619750520000|2021-04-30 02:42:00|82000.4|81950.4|81999.7|81949.7|82004.8|81954.8|81999.7|81949.7|65
1619750530000|2021-04-30 02:42:10|81999.6|81949.6|81999.4|81949.4|82002.6|81952.6|81998.7|81948.7|49
1619750540000|2021-04-30 02:42:20|82000|81950|81995.7|81945.7|82001.9|81951.9|81995.6|81945.6|52
1619750550000|2021-04-30 02:42:30|81997.6|81947.6|81997.5|81947.5|81999.1|81949.1|81996.1|81946.1|55
1619750560000|2021-04-30 02:42:40|81997.7|81947.7|81995.8|81945.8|81998.7|81948.7|81995|81945|42
1619750570000|2021-04-30 02:42:50|81996.3|81946.3|81995.7|81945.7|81999.9|81949.9|81995.6|81945.6|56
1619750580000|2021-04-30 02:43:00|81996.1|81946.1|81998.7|81948.7|82000.9|81950.9|81996.1|81946.1|49
1619750590000|2021-04-30 02:43:10|81998.6|81948.6|82001.4|81951.4|82003.8|81953.8|81997.3|81947.3|58
1619750600000|2021-04-30 02:43:20|82001.1|81951.1|82003.5|81953.5|82005.9|81955.9|82001.1|81951.1|49
1619750610000|2021-04-30 02:43:30|82003.4|81953.4|82007.2|81957.2|82007.2|81957.2|82002.6|81952.6|43
1619750620000|2021-04-30 02:43:40|82007.5|81957.5|82008.2|81958.2|82012.1|81962.1|82007.3|81957.3|46
1619750630000|2021-04-30 02:43:50|82008.7|81958.7|82004.9|81954.9|82011.5|81961.5|82002.5|81952.5|54
1619750640000|2021-04-30 02:44:00|82004.8|81954.8|82002.8|81952.8|82006.9|81956.9|82002.8|81952.8|56
1619750650000|2021-04-30 02:44:10|82004.2|81954.2|82004.3|81954.3|82004.5|81954.5|82001.3|81951.3|32
1619750660000|2021-04-30 02:44:20|82004.1|81954.1|82002|81952|82004.3|81954.3|82000.8|81950.8|36
1619750670000|2021-04-30 02:44:30|82002.1|81952.1|82000.7|81950.7|82004.2|81954.2|82000.5|81950.5|44
1619750680000|2021-04-30 02:44:40|82000.5|81950.5|82000.7|81950.7|82001.5|81951.5|81998.2|81948.2|49
1619750690000|2021-04-30 02:44:50|82000.6|81950.6|82000.6|81950.6|82001.5|81951.5|81998.6|81948.6|32
1619750700000|2021-04-30 02:45:00|82000.3|81950.3|81998.7|81948.7|82001.2|81951.2|81997.5|81947.5|45
1619750710000|2021-04-30 02:45:10|81998.6|81948.6|81999.6|81949.6|82004.4|81954.4|81997|81947|52
1619750720000|2021-04-30 02:45:20|82000.2|81950.2|82000.1|81950.1|82002.3|81952.3|81998.3|81948.3|39
1619750730000|2021-04-30 02:45:30|81999.6|81949.6|82000.6|81950.6|82001.7|81951.7|81999.5|81949.5|47
1619750740000|2021-04-30 02:45:40|81999.4|81949.4|81997.4|81947.4|81999.8|81949.8|81996.2|81946.2|40
1619750750000|2021-04-30 02:45:50|81997.3|81947.3|81999.4|81949.4|82002.3|81952.3|81997.1|81947.1|42
1619750760000|2021-04-30 02:46:00|81999.3|81949.3|82000|81950|82004.3|81954.3|81997.3|81947.3|40
1619750770000|2021-04-30 02:46:10|82000.4|81950.4|82000|81950|82003.2|81953.2|81997.5|81947.5|56
1619750780000|2021-04-30 02:46:20|81996.8|81946.8|82001.9|81951.9|82002.2|81952.2|81996.8|81946.8|27
1619750790000|2021-04-30 02:46:30|82000|81950|81998.2|81948.2|82002.1|81952.1|81998.2|81948.2|28
1619750800000|2021-04-30 02:46:40|81998.7|81948.7|82001.3|81951.3|82001.3|81951.3|81998.1|81948.1|37
1619750810000|2021-04-30 02:46:50|82001.2|81951.2|82010.7|81960.7|82013|81963|81998.3|81948.3|63
1619750820000|2021-04-30 02:47:00|82011|81961|82013.4|81963.4|82013.6|81963.6|82009.9|81959.9|38
1619750830000|2021-04-30 02:47:10|82013.7|81963.7|82013.4|81963.4|82014.2|81964.2|82011.2|81961.2|53
1619750840000|2021-04-30 02:47:20|82013.6|81963.6|82012.2|81962.2|82015.5|81965.5|82011.4|81961.4|47
1619750850000|2021-04-30 02:47:30|82011.6|81961.6|82009.9|81959.9|82014.4|81964.4|82008.7|81958.7|51
1619750860000|2021-04-30 02:47:40|82009.7|81959.7|82010.7|81960.7|82011.4|81961.4|82009.6|81959.6|37
1619750870000|2021-04-30 02:47:50|82010.4|81960.4|82005.4|81955.4|82011|81961|82005.4|81955.4|41
1619750880000|2021-04-30 02:48:00|82005.3|81955.3|82009|81959|82009|81959|82003.3|81953.3|43
1619750890000|2021-04-30 02:48:10|82009.7|81959.7|82012|81962|82013.8|81963.8|82008.8|81958.8|34
1619750900000|2021-04-30 02:48:20|82012.2|81962.2|82010.3|81960.3|82013|81963|82006.4|81956.4|44
1619750910000|2021-04-30 02:48:30|82009.5|81959.5|82009.6|81959.6|82010.2|81960.2|82008|81958|34
1619750920000|2021-04-30 02:48:40|82009.7|81959.7|82004.8|81954.8|82010.6|81960.6|82004.6|81954.6|51
1619750930000|2021-04-30 02:48:50|82004.6|81954.6|82008.6|81958.6|82009.6|81959.6|82004.3|81954.3|35
1619750940000|2021-04-30 02:49:00|82007.1|81957.1|82010|81960|82010.6|81960.6|82007.1|81957.1|35
1619750950000|2021-04-30 02:49:10|82010.1|81960.1|82011.4|81961.4|82013.2|81963.2|82009.9|81959.9|32
1619750960000|2021-04-30 02:49:20|82010.7|81960.7|82008|81958|82010.7|81960.7|82003.8|81953.8|38
1619750970000|2021-04-30 02:49:30|82008.7|81958.7|82008.4|81958.4|82008.8|81958.8|82006|81956|30
1619750980000|2021-04-30 02:49:40|82008|81958|82008.4|81958.4|82010|81960|82007|81957|23
1619750990000|2021-04-30 02:49:50|82008.9|81958.9|82007.6|81957.6|82009.5|81959.5|82006.9|81956.9|28
1619751000000|2021-04-30 02:50:00|82007.7|81957.7|82007.8|81957.8|82010.1|81960.1|82007.1|81957.1|30
1619751010000|2021-04-30 02:50:10|82007.7|81957.7|82009.8|81959.8|82009.8|81959.8|82007.7|81957.7|18
1619751020000|2021-04-30 02:50:20|82006.8|81956.8|82009.9|81959.9|82010.1|81960.1|82006.8|81956.8|17
1619751030000|2021-04-30 02:50:30|82010.2|81960.2|82008.8|81958.8|82010.2|81960.2|82006|81956|22
1619751040000|2021-04-30 02:50:40|82009.2|81959.2|82005.3|81955.3|82009.2|81959.2|82005.2|81955.2|27
1619751050000|2021-04-30 02:50:50|82004.9|81954.9|82005.2|81955.2|82006.7|81956.7|82004.9|81954.9|22
1619751060000|2021-04-30 02:51:00|82004.9|81954.9|82004.5|81954.5|82009.5|81959.5|82003.8|81953.8|24
1619751070000|2021-04-30 02:51:10|82004|81954|82006|81956|82016.9|81966.9|82004|81954|32
1619751080000|2021-04-30 02:51:20|82006.3|81956.3|82002.5|81952.5|82009.5|81959.5|82002.5|81952.5|72
1619751090000|2021-04-30 02:51:30|82002.6|81952.6|82001.5|81951.5|82005.8|81955.8|82000.3|81950.3|54
1619751100000|2021-04-30 02:51:40|82001.8|81951.8|82003.6|81953.6|82006.3|81956.3|82000.9|81950.9|48
1619751110000|2021-04-30 02:51:50|82004.5|81954.5|82003.4|81953.4|82005.2|81955.2|82002.5|81952.5|30
1619751120000|2021-04-30 02:52:00|82003.5|81953.5|82003.3|81953.3|82007.3|81957.3|82002.9|81952.9|41
1619751130000|2021-04-30 02:52:10|82003.4|81953.4|82001.9|81951.9|82004.9|81954.9|81999.9|81949.9|72
1619751140000|2021-04-30 02:52:20|82003.8|81953.8|81997|81947|82004.2|81954.2|81994.1|81944.1|60
1619751150000|2021-04-30 02:52:30|81996.6|81946.6|81999.3|81949.3|82002.5|81952.5|81994.7|81944.7|65
1619751160000|2021-04-30 02:52:40|81999.9|81949.9|82001.1|81951.1|82003.6|81953.6|81998.2|81948.2|67
1619751170000|2021-04-30 02:52:50|81999.6|81949.6|82001.3|81951.3|82002|81952|81996.9|81946.9|64
1619751180000|2021-04-30 02:53:00|82001.5|81951.5|81999.3|81949.3|82003.1|81953.1|81994.9|81944.9|70
1619751190000|2021-04-30 02:53:10|81998.6|81948.6|81998.1|81948.1|82003.1|81953.1|81994.6|81944.6|70
1619751200000|2021-04-30 02:53:20|81997.8|81947.8|82000.7|81950.7|82003|81953|81992.5|81942.5|72
1619751210000|2021-04-30 02:53:30|81998.4|81948.4|81997|81947|82003.2|81953.2|81995.9|81945.9|63
1619751220000|2021-04-30 02:53:40|81997.7|81947.7|81998.4|81948.4|81999.8|81949.8|81993.5|81943.5|63
1619751230000|2021-04-30 02:53:50|81997.7|81947.7|81998.9|81948.9|82002.1|81952.1|81996.3|81946.3|66
1619751240000|2021-04-30 02:54:00|81999|81949|81995.5|81945.5|82004.7|81954.7|81993.8|81943.8|64
1619751250000|2021-04-30 02:54:10|81996.8|81946.8|81997.1|81947.1|82002.7|81952.7|81995.1|81945.1|71
1619751260000|2021-04-30 02:54:20|81996.7|81946.7|81996.5|81946.5|81999.4|81949.4|81994.7|81944.7|60
1619751270000|2021-04-30 02:54:30|81997.2|81947.2|81996.1|81946.1|82001.3|81951.3|81996.1|81946.1|50
1619751280000|2021-04-30 02:54:40|81996.7|81946.7|81999.3|81949.3|82002.2|81952.2|81996.2|81946.2|57
1619751290000|2021-04-30 02:54:50|81999.8|81949.8|81996.4|81946.4|82001.7|81951.7|81994.9|81944.9|61
1619751300000|2021-04-30 02:55:00|81997.2|81947.2|81997.5|81947.5|82001.3|81951.3|81995.5|81945.5|55
1619751310000|2021-04-30 02:55:10|81997.8|81947.8|81995.2|81945.2|81997.9|81947.9|81993.1|81943.1|62
1619751320000|2021-04-30 02:55:20|81995.1|81945.1|81995.9|81945.9|81999.9|81949.9|81992|81942|62
1619751330000|2021-04-30 02:55:30|81994.8|81944.8|81990.8|81940.8|81997.9|81947.9|81989.1|81939.1|63
1619751340000|2021-04-30 02:55:40|81989|81939|81997.9|81947.9|82001.6|81951.6|81986.3|81936.3|73
1619751350000|2021-04-30 02:55:50|81998.3|81948.3|81996.9|81946.9|81998.8|81948.8|81991.3|81941.3|61
1619751360000|2021-04-30 02:56:00|81997|81947|81997.6|81947.6|82001.2|81951.2|81995.6|81945.6|58
1619751370000|2021-04-30 02:56:10|81997.7|81947.7|81992.3|81942.3|81998.9|81948.9|81992.3|81942.3|61
1619751380000|2021-04-30 02:56:20|81992.2|81942.2|81993.5|81943.5|81999.2|81949.2|81990.2|81940.2|56
1619751390000|2021-04-30 02:56:30|81993.2|81943.2|81991.2|81941.2|81997.3|81947.3|81989.4|81939.4|54
1619751400000|2021-04-30 02:56:40|81992.9|81942.9|81992.9|81942.9|81998.5|81948.5|81990.4|81940.4|63
1619751410000|2021-04-30 02:56:50|81993.8|81943.8|81992.2|81942.2|81997.8|81947.8|81990.4|81940.4|64
1619751420000|2021-04-30 02:57:00|81993.2|81943.2|81992.5|81942.5|81996.2|81946.2|81991.6|81941.6|56
1619751430000|2021-04-30 02:57:10|81991.8|81941.8|81997.8|81947.8|81999.2|81949.2|81991.8|81941.8|62
1619751440000|2021-04-30 02:57:20|81996.6|81946.6|81994.6|81944.6|81996.9|81946.9|81988.6|81938.6|66
1619751450000|2021-04-30 02:57:30|81995.7|81945.7|81994.4|81944.4|81998.8|81948.8|81990.3|81940.3|68
1619751460000|2021-04-30 02:57:40|81994.1|81944.1|81991.2|81941.2|81996.8|81946.8|81990.9|81940.9|63
1619751470000|2021-04-30 02:57:50|81991.5|81941.5|81995.5|81945.5|81998.6|81948.6|81988.8|81938.8|67
1619751480000|2021-04-30 02:58:00|81995.9|81945.9|81993|81943|81999.8|81949.8|81990.8|81940.8|65
1619751490000|2021-04-30 02:58:10|81993.6|81943.6|81993.3|81943.3|81996.8|81946.8|81989.7|81939.7|70
1619751500000|2021-04-30 02:58:20|81992.9|81942.9|81995|81945|81999.4|81949.4|81989.4|81939.4|60
1619751510000|2021-04-30 02:58:30|81996.2|81946.2|81995.4|81945.4|81998|81948|81994.8|81944.8|41
1619751520000|2021-04-30 02:58:40|81997.5|81947.5|81999.2|81949.2|82000.2|81950.2|81990.2|81940.2|60
1619751530000|2021-04-30 02:58:50|81998.2|81948.2|81996.4|81946.4|81999.2|81949.2|81992.9|81942.9|55
1619751540000|2021-04-30 02:59:00|81997|81947|81994|81944|81998.9|81948.9|81993.2|81943.2|61
1619751550000|2021-04-30 02:59:10|81993.8|81943.8|81997.4|81947.4|81999.2|81949.2|81992.1|81942.1|59
1619751560000|2021-04-30 02:59:20|81997.3|81947.3|81998.5|81948.5|82004.6|81954.6|81980.9|81930.9|72
1619751570000|2021-04-30 02:59:30|81998|81948|81997.9|81947.9|82000.8|81950.8|81995|81945|69
1619751580000|2021-04-30 02:59:40|81998.3|81948.3|81996.3|81946.3|82000.1|81950.1|81993.6|81943.6|62
1619751590000|2021-04-30 02:59:50|81996.4|81946.4|81993.9|81943.9|82000|81950|81991.9|81941.9|67
1619751600000|2021-04-30 03:00:00|81994.3|81944.3|81995.9|81945.9|82000.4|81950.4|81990.4|81940.4|69
1619751610000|2021-04-30 03:00:10|81996.3|81946.3|81994.8|81944.8|82006.6|81956.6|81993.6|81943.6|73
1619751620000|2021-04-30 03:00:20|81995.2|81945.2|81992.5|81942.5|81997.6|81947.6|81991.6|81941.6|68
1619751630000|2021-04-30 03:00:30|81993|81943|81995.5|81945.5|81998|81948|81991.1|81941.1|56
1619751640000|2021-04-30 03:00:40|81994.1|81944.1|81995.1|81945.1|81997|81947|81990.5|81940.5|59
1619751650000|2021-04-30 03:00:50|81995.4|81945.4|81992.4|81942.4|81999|81949|81991.1|81941.1|65
1619751660000|2021-04-30 03:01:00|81992.3|81942.3|81993.5|81943.5|81999.1|81949.1|81991.6|81941.6|56
1619751670000|2021-04-30 03:01:10|81994.2|81944.2|81988.6|81938.6|81994.5|81944.5|81986.3|81936.3|55
1619751680000|2021-04-30 03:01:20|81987.9|81937.9|81990.2|81940.2|81993.8|81943.8|81987.5|81937.5|54
1619751690000|2021-04-30 03:01:30|81990.1|81940.1|81987.5|81937.5|81993|81943|81987.5|81937.5|56
1619751700000|2021-04-30 03:01:40|81987.7|81937.7|81990|81940|81991.8|81941.8|81987.7|81937.7|43
1619751710000|2021-04-30 03:01:50|81991.5|81941.5|81990.4|81940.4|81993.2|81943.2|81986.7|81936.7|46
1619751720000|2021-04-30 03:02:00|81989.5|81939.5|81987.5|81937.5|81991.2|81941.2|81985.9|81935.9|51
1619751730000|2021-04-30 03:02:10|81987.1|81937.1|81985.9|81935.9|81989.5|81939.5|81985.2|81935.2|53
1619751740000|2021-04-30 03:02:20|81984.8|81934.8|81987.9|81937.9|81988.6|81938.6|81984.7|81934.7|47
1619751750000|2021-04-30 03:02:30|81986.8|81936.8|81988.1|81938.1|81990.9|81940.9|81985.4|81935.4|51
1619751760000|2021-04-30 03:02:40|81988.4|81938.4|81992.1|81942.1|81992.1|81942.1|81985.8|81935.8|53
1619751770000|2021-04-30 03:02:50|81990|81940|81996.6|81946.6|81996.7|81946.7|81989.2|81939.2|58
1619751780000|2021-04-30 03:03:00|81995.3|81945.3|81995|81945|81995.3|81945.3|81992.5|81942.5|43
1619751790000|2021-04-30 03:03:10|81994.9|81944.9|81990.6|81940.6|81995|81945|81990.6|81940.6|49
1619751800000|2021-04-30 03:03:20|81990.9|81940.9|81995.6|81945.6|81995.9|81945.9|81990.8|81940.8|51
1619751810000|2021-04-30 03:03:30|81995.4|81945.4|81992.9|81942.9|81996.1|81946.1|81991.5|81941.5|46
1619751820000|2021-04-30 03:03:40|81992.5|81942.5|81991.3|81941.3|81993.4|81943.4|81989.8|81939.8|37
1619751830000|2021-04-30 03:03:50|81991.2|81941.2|81992.1|81942.1|81993.2|81943.2|81990.4|81940.4|45
1619751840000|2021-04-30 03:04:00|81992.8|81942.8|81992.2|81942.2|81994.3|81944.3|81991.6|81941.6|39
1619751850000|2021-04-30 03:04:10|81992.4|81942.4|81992.3|81942.3|81997.4|81947.4|81990.9|81940.9|46
1619751860000|2021-04-30 03:04:20|81994.2|81944.2|81992.6|81942.6|81994.2|81944.2|81988.9|81938.9|65
1619751870000|2021-04-30 03:04:30|81992.7|81942.7|81989.1|81939.1|81992.7|81942.7|81986.9|81936.9|51
1619751880000|2021-04-30 03:04:40|81989.6|81939.6|81992.3|81942.3|81992.3|81942.3|81989.1|81939.1|35
1619751890000|2021-04-30 03:04:50|81992.2|81942.2|81988.2|81938.2|81992.2|81942.2|81988|81938|42
1619751900000|2021-04-30 03:05:00|81988.5|81938.5|81988.9|81938.9|81990.3|81940.3|81987.8|81937.8|40
1619751910000|2021-04-30 03:05:10|81989.2|81939.2|81985.7|81935.7|81990.1|81940.1|81985.6|81935.6|31
1619751920000|2021-04-30 03:05:20|81985.8|81935.8|81981.6|81931.6|81989.9|81939.9|81981.5|81931.5|59
1619751930000|2021-04-30 03:05:30|81982.5|81932.5|81985.2|81935.2|81988.9|81938.9|81982.4|81932.4|67
1619751940000|2021-04-30 03:05:40|81985.7|81935.7|81986.3|81936.3|81986.6|81936.6|81984.6|81934.6|40
1619751950000|2021-04-30 03:05:50|81986.2|81936.2|81983.8|81933.8|81987.8|81937.8|81982.9|81932.9|47
1619751960000|2021-04-30 03:06:00|81983.5|81933.5|81982.8|81932.8|81984.9|81934.9|81981.4|81931.4|55
1619751970000|2021-04-30 03:06:10|81983.1|81933.1|81984.9|81934.9|81988.7|81938.7|81982.1|81932.1|53
1619751980000|2021-04-30 03:06:20|81986.4|81936.4|81986.9|81936.9|81987.7|81937.7|81984.2|81934.2|40
1619751990000|2021-04-30 03:06:30|81987.4|81937.4|81985.4|81935.4|81987.4|81937.4|81983.5|81933.5|37
1619752000000|2021-04-30 03:06:40|81985.5|81935.5|81985.8|81935.8|81989.6|81939.6|81983.7|81933.7|63
1619752010000|2021-04-30 03:06:50|81985.9|81935.9|81985.1|81935.1|81987.3|81937.3|81983.8|81933.8|57
1619752020000|2021-04-30 03:07:00|81985.2|81935.2|81986.1|81936.1|81996.9|81946.9|81983.3|81933.3|45
1619752030000|2021-04-30 03:07:10|81986.4|81936.4|81987.3|81937.3|81988.1|81938.1|81984.5|81934.5|51
1619752040000|2021-04-30 03:07:20|81987.4|81937.4|81986.2|81936.2|81989.9|81939.9|81986.2|81936.2|41
1619752050000|2021-04-30 03:07:30|81986.5|81936.5|81986.5|81936.5|81988.6|81938.6|81985.4|81935.4|38
1619752060000|2021-04-30 03:07:40|81986.6|81936.6|81985.7|81935.7|81988.3|81938.3|81983.7|81933.7|59
1619752070000|2021-04-30 03:07:50|81985.6|81935.6|81985|81935|81987.8|81937.8|81983.8|81933.8|63
1619752080000|2021-04-30 03:08:00|81985.4|81935.4|81986.8|81936.8|81987.4|81937.4|81983.5|81933.5|49
1619752090000|2021-04-30 03:08:10|81986.9|81936.9|81990.4|81940.4|81998|81948|81982.6|81932.6|46
1619752100000|2021-04-30 03:08:20|81986.7|81936.7|81986.4|81936.4|81990.5|81940.5|81984.1|81934.1|55
1619752110000|2021-04-30 03:08:30|81985.6|81935.6|81984|81934|81988.2|81938.2|81983.1|81933.1|57
1619752120000|2021-04-30 03:08:40|81984.5|81934.5|81985.4|81935.4|81989.1|81939.1|81982.9|81932.9|48
1619752130000|2021-04-30 03:08:50|81986.5|81936.5|81982.1|81932.1|81989.2|81939.2|81982|81932|52
1619752140000|2021-04-30 03:09:00|81982.3|81932.3|81981.5|81931.5|81984.4|81934.4|81980.6|81930.6|59
1619752150000|2021-04-30 03:09:10|81981.2|81931.2|81982.9|81932.9|81982.9|81932.9|81978.8|81928.8|39
1619752160000|2021-04-30 03:09:20|81982.5|81932.5|81980.6|81930.6|81985.3|81935.3|81980.2|81930.2|55
1619752170000|2021-04-30 03:09:30|81979.9|81929.9|81981.1|81931.1|81986|81936|81979.4|81929.4|57
1619752180000|2021-04-30 03:09:40|81981.4|81931.4|81983.5|81933.5|81985.3|81935.3|81979.2|81929.2|52
1619752190000|2021-04-30 03:09:50|81981.9|81931.9|81980.5|81930.5|81983.8|81933.8|81979.6|81929.6|46
1619752200000|2021-04-30 03:10:00|81980.8|81930.8|81986.9|81936.9|81987.5|81937.5|81980.4|81930.4|55
1619752210000|2021-04-30 03:10:10|81985.6|81935.6|81984.9|81934.9|81987.5|81937.5|81983.5|81933.5|38
1619752220000|2021-04-30 03:10:20|81984.7|81934.7|81984.5|81934.5|81985.7|81935.7|81984|81934|31
1619752230000|2021-04-30 03:10:30|81984.6|81934.6|81982.7|81932.7|81984.7|81934.7|81982.7|81932.7|31
1619752240000|2021-04-30 03:10:40|81983.1|81933.1|81984.3|81934.3|81986.9|81936.9|81981.8|81931.8|50
1619752250000|2021-04-30 03:10:50|81985.4|81935.4|81985.8|81935.8|81990|81940|81982.5|81932.5|57
1619752260000|2021-04-30 03:11:00|81984.3|81934.3|81984.3|81934.3|81986.6|81936.6|81982.9|81932.9|50
1619752270000|2021-04-30 03:11:10|81984.9|81934.9|81986.3|81936.3|81986.4|81936.4|81984.4|81934.4|34
1619752280000|2021-04-30 03:11:20|81986.2|81936.2|81984.8|81934.8|81987.3|81937.3|81982.7|81932.7|53
1619752290000|2021-04-30 03:11:30|81983.9|81933.9|81982.4|81932.4|81986.2|81936.2|81981.8|81931.8|65
1619752300000|2021-04-30 03:11:40|81982.5|81932.5|81985.3|81935.3|81986.4|81936.4|81981.6|81931.6|51
1619752310000|2021-04-30 03:11:50|81984.3|81934.3|81982|81932|81988.3|81938.3|81979.7|81929.7|63
1619752320000|2021-04-30 03:12:00|81982.6|81932.6|81984.9|81934.9|81988.4|81938.4|81982.6|81932.6|52
1619752330000|2021-04-30 03:12:10|81984.8|81934.8|81980.4|81930.4|81985.2|81935.2|81978.6|81928.6|52
1619752340000|2021-04-30 03:12:20|81980.7|81930.7|81979.7|81929.7|81982.3|81932.3|81978.4|81928.4|39
1619752350000|2021-04-30 03:12:30|81979.6|81929.6|81979.9|81929.9|81980.3|81930.3|81976.7|81926.7|44
1619752360000|2021-04-30 03:12:40|81980.5|81930.5|81982.7|81932.7|81983.4|81933.4|81980.5|81930.5|43
1619752370000|2021-04-30 03:12:50|81981.1|81931.1|81982.2|81932.2|81982.5|81932.5|81979.1|81929.1|41
1619752380000|2021-04-30 03:13:00|81982.3|81932.3|81982.3|81932.3|81985.3|81935.3|81980.8|81930.8|45
1619752390000|2021-04-30 03:13:10|81982|81932|81986.8|81936.8|81988.7|81938.7|81981.7|81931.7|58
1619752400000|2021-04-30 03:13:20|81987.5|81937.5|81987.5|81937.5|81987.8|81937.8|81986.4|81936.4|24
1619752410000|2021-04-30 03:13:30|81987.8|81937.8|81985.2|81935.2|81988.1|81938.1|81984.7|81934.7|24
1619752420000|2021-04-30 03:13:40|81984.7|81934.7|81985.7|81935.7|81986.2|81936.2|81984.1|81934.1|31
1619752430000|2021-04-30 03:13:50|81985.3|81935.3|81990.6|81940.6|81990.6|81940.6|81984.8|81934.8|16
1619752440000|2021-04-30 03:14:00|81990.5|81940.5|81989.6|81939.6|81995|81945|81988.6|81938.6|66
1619752450000|2021-04-30 03:14:10|81988.8|81938.8|81989.4|81939.4|81991.6|81941.6|81987.9|81937.9|46
1619752460000|2021-04-30 03:14:20|81989.7|81939.7|81995.5|81945.5|81997.9|81947.9|81988|81938|45
1619752470000|2021-04-30 03:14:30|81995.2|81945.2|81993|81943|82005.7|81955.7|81988.9|81938.9|69
1619752480000|2021-04-30 03:14:40|81990.7|81940.7|81989.6|81939.6|82001.7|81951.7|81988.8|81938.8|62
1619752490000|2021-04-30 03:14:50|81990.1|81940.1|81986.9|81936.9|81990.3|81940.3|81984.5|81934.5|47
1619752500000|2021-04-30 03:15:00|81987|81937|81985.1|81935.1|81991.2|81941.2|81981.4|81931.4|40
1619752510000|2021-04-30 03:15:10|81982.5|81932.5|81986.9|81936.9|81986.9|81936.9|81982.5|81932.5|21
1619752520000|2021-04-30 03:15:20|81987.3|81937.3|81986.1|81936.1|81987.3|81937.3|81986|81936|13
1619752530000|2021-04-30 03:15:30|81985.4|81935.4|81988.3|81938.3|81989.8|81939.8|81984.9|81934.9|42
1619752540000|2021-04-30 03:15:40|81987.1|81937.1|81992.3|81942.3|81992.8|81942.8|81986.5|81936.5|58
1619752550000|2021-04-30 03:15:50|81991.8|81941.8|81990.9|81940.9|81993.8|81943.8|81990.1|81940.1|53
1619752560000|2021-04-30 03:16:00|81991|81941|81989.8|81939.8|81992.5|81942.5|81989.6|81939.6|45
1619752570000|2021-04-30 03:16:10|81990.6|81940.6|81990.7|81940.7|81991.9|81941.9|81988.4|81938.4|54
1619752580000|2021-04-30 03:16:20|81990.6|81940.6|81990|81940|81990.7|81940.7|81988.7|81938.7|58
1619752590000|2021-04-30 03:16:30|81989|81939|81991.4|81941.4|81991.4|81941.4|81988.8|81938.8|35
1619752600000|2021-04-30 03:16:40|81991.3|81941.3|81989.6|81939.6|81992.5|81942.5|81988.5|81938.5|67
1619752610000|2021-04-30 03:16:50|81989.5|81939.5|81989.4|81939.4|81990.7|81940.7|81987|81937|33
1619752620000|2021-04-30 03:17:00|81988.7|81938.7|81989.9|81939.9|81994.7|81944.7|81986.8|81936.8|62
1619752630000|2021-04-30 03:17:10|81989.8|81939.8|81990.2|81940.2|81991.9|81941.9|81987.9|81937.9|44
1619752640000|2021-04-30 03:17:20|81990.7|81940.7|81992.1|81942.1|81994|81944|81990.5|81940.5|47
1619752650000|2021-04-30 03:17:30|81991.8|81941.8|81990.4|81940.4|81993|81943|81989.3|81939.3|49
1619752660000|2021-04-30 03:17:40|81990.9|81940.9|81990.9|81940.9|81995.2|81945.2|81989.3|81939.3|40
1619752670000|2021-04-30 03:17:50|81991.1|81941.1|81991.3|81941.3|81993.5|81943.5|81990.2|81940.2|45
1619752680000|2021-04-30 03:18:00|81991.8|81941.8|81991.8|81941.8|81993.8|81943.8|81990.4|81940.4|49
1619752690000|2021-04-30 03:18:10|81991.4|81941.4|81989.3|81939.3|81991.4|81941.4|81988.2|81938.2|19
1619752700000|2021-04-30 03:18:20|81989.1|81939.1|81990|81940|81990.3|81940.3|81987.6|81937.6|42
1619752710000|2021-04-30 03:18:30|81989.9|81939.9|81988.1|81938.1|81991.1|81941.1|81987.9|81937.9|24
1619752720000|2021-04-30 03:18:40|81987.9|81937.9|81989.3|81939.3|81990|81940|81987.8|81937.8|30
1619752730000|2021-04-30 03:18:50|81988.8|81938.8|81990.7|81940.7|81991.5|81941.5|81988.8|81938.8|20
1619752740000|2021-04-30 03:19:00|81990.9|81940.9|81995.8|81945.8|82000|81950|81989.6|81939.6|55
1619752750000|2021-04-30 03:19:10|81995.7|81945.7|81993.9|81943.9|81997|81947|81993.2|81943.2|48
1619752760000|2021-04-30 03:19:20|81994.5|81944.5|81994.7|81944.7|81998.1|81948.1|81991.4|81941.4|55
1619752770000|2021-04-30 03:19:30|81995.5|81945.5|81990.8|81940.8|81995.5|81945.5|81990.7|81940.7|64
1619752780000|2021-04-30 03:19:40|81991.4|81941.4|81992.5|81942.5|81995.9|81945.9|81990.6|81940.6|55
1619752790000|2021-04-30 03:19:50|81992.4|81942.4|81991.9|81941.9|81992.7|81942.7|81991.5|81941.5|26
1619752800000|2021-04-30 03:20:00|81992.2|81942.2|81991.7|81941.7|81994.8|81944.8|81991.1|81941.1|39
1619752810000|2021-04-30 03:20:10|81991.8|81941.8|81996.1|81946.1|82004.5|81954.5|81991.2|81941.2|49
1619752820000|2021-04-30 03:20:20|81995.8|81945.8|81995.9|81945.9|81997.2|81947.2|81994.1|81944.1|57
1619752830000|2021-04-30 03:20:30|81996.3|81946.3|81996.3|81946.3|81996.6|81946.6|81993.6|81943.6|55
1619752840000|2021-04-30 03:20:40|81996.5|81946.5|81997.6|81947.6|81998.8|81948.8|81996.1|81946.1|49
1619752850000|2021-04-30 03:20:50|81998.2|81948.2|81996.1|81946.1|81998.7|81948.7|81994.6|81944.6|43
1619752860000|2021-04-30 03:21:00|81996.3|81946.3|81997.8|81947.8|81999|81949|81996.2|81946.2|49
1619752870000|2021-04-30 03:21:10|81997.7|81947.7|81998.7|81948.7|81999.4|81949.4|81997.7|81947.7|22
1619752880000|2021-04-30 03:21:20|81998.9|81948.9|82000.6|81950.6|82000.6|81950.6|81997.5|81947.5|28
1619752890000|2021-04-30 03:21:30|81999.9|81949.9|81999.1|81949.1|82000|81950|81997.6|81947.6|41
1619752900000|2021-04-30 03:21:40|81998.6|81948.6|81998.9|81948.9|81998.9|81948.9|81996.2|81946.2|25
1619752910000|2021-04-30 03:21:50|81997.4|81947.4|81996.8|81946.8|81999.8|81949.8|81995.1|81945.1|31
1619752920000|2021-04-30 03:22:00|81996.1|81946.1|81998.5|81948.5|81998.5|81948.5|81996.1|81946.1|22
1619752930000|2021-04-30 03:22:10|81996.9|81946.9|81997.2|81947.2|82002.7|81952.7|81994.8|81944.8|47
1619752940000|2021-04-30 03:22:20|81997.3|81947.3|81999.6|81949.6|81999.8|81949.8|81997.1|81947.1|48
1619752950000|2021-04-30 03:22:30|81999.1|81949.1|81997.4|81947.4|82000.1|81950.1|81997.2|81947.2|40
1619752960000|2021-04-30 03:22:40|81997.5|81947.5|82003.2|81953.2|82007|81957|81996.2|81946.2|60
1619752970000|2021-04-30 03:22:50|82003.8|81953.8|82002.5|81952.5|82004.6|81954.6|82000.4|81950.4|49
1619752980000|2021-04-30 03:23:00|82002|81952|82003.3|81953.3|82005.4|81955.4|82001.8|81951.8|48
1619752990000|2021-04-30 03:23:10|82002.2|81952.2|82002.2|81952.2|82004.4|81954.4|82001.1|81951.1|49
1619753000000|2021-04-30 03:23:20|82003.2|81953.2|82001.8|81951.8|82004|81954|82001|81951|35
1619753010000|2021-04-30 03:23:30|82001.6|81951.6|82000.2|81950.2|82002.9|81952.9|81998.2|81948.2|56
1619753020000|2021-04-30 03:23:40|82000.1|81950.1|82011.4|81961.4|82013.1|81963.1|81998.8|81948.8|64
1619753030000|2021-04-30 03:23:50|82007.7|81957.7|82012.9|81962.9|82013.8|81963.8|82007.7|81957.7|43
1619753040000|2021-04-30 03:24:00|82013.3|81963.3|82016.2|81966.2|82016.8|81966.8|82010.6|81960.6|41
1619753050000|2021-04-30 03:24:10|82016.3|81966.3|82025.5|81975.5|82034.3|81984.3|82016|81966|58
1619753060000|2021-04-30 03:24:20|82025.3|81975.3|82027.1|81977.1|82029.2|81979.2|82022.8|81972.8|72
1619753070000|2021-04-30 03:24:30|82026.9|81976.9|82029.6|81979.6|82030.8|81980.8|82018|81968|63
1619753080000|2021-04-30 03:24:40|82027.1|81977.1|82028.9|81978.9|82029.8|81979.8|82024.9|81974.9|64
1619753090000|2021-04-30 03:24:50|82026.9|81976.9|82027.3|81977.3|82028.8|81978.8|82023.6|81973.6|59
1619753100000|2021-04-30 03:25:00|82028|81978|82026.4|81976.4|82028.3|81978.3|82023.7|81973.7|36
1619753110000|2021-04-30 03:25:10|82026.3|81976.3|82023.6|81973.6|82029.3|81979.3|82017.4|81967.4|59
1619753120000|2021-04-30 03:25:20|82023.9|81973.9|82028.5|81978.5|82029.1|81979.1|82021.4|81971.4|67
1619753130000|2021-04-30 03:25:30|82028.6|81978.6|82027.7|81977.7|82030.8|81980.8|82024.5|81974.5|70
1619753140000|2021-04-30 03:25:40|82028.5|81978.5|82032.4|81982.4|82034.5|81984.5|82025.2|81975.2|72
1619753150000|2021-04-30 03:25:50|82028.4|81978.4|82027|81977|82035|81985|82026.5|81976.5|78
1619753160000|2021-04-30 03:26:00|82026.6|81976.6|82027.5|81977.5|82033.4|81983.4|82026.4|81976.4|60
1619753170000|2021-04-30 03:26:10|82027.2|81977.2|82023.7|81973.7|82029.3|81979.3|82020.6|81970.6|60
1619753180000|2021-04-30 03:26:20|82023.6|81973.6|82023.9|81973.9|82025.8|81975.8|82020.1|81970.1|61
1619753190000|2021-04-30 03:26:30|82023.7|81973.7|82025|81975|82028.6|81978.6|82023.2|81973.2|70
1619753200000|2021-04-30 03:26:40|82025.3|81975.3|82025.3|81975.3|82027.6|81977.6|82023.2|81973.2|70
1619753210000|2021-04-30 03:26:50|82025.2|81975.2|82023.8|81973.8|82029.8|81979.8|82022.8|81972.8|74
1619753220000|2021-04-30 03:27:00|82023.5|81973.5|82026.9|81976.9|82029.6|81979.6|82022.8|81972.8|73
1619753230000|2021-04-30 03:27:10|82026.5|81976.5|82024.7|81974.7|82027.4|81977.4|82022.1|81972.1|59
1619753240000|2021-04-30 03:27:20|82024.8|81974.8|82023.5|81973.5|82027.7|81977.7|82021.4|81971.4|77
1619753250000|2021-04-30 03:27:30|82024.2|81974.2|82018.2|81968.2|82024.4|81974.4|82015.2|81965.2|55
1619753260000|2021-04-30 03:27:40|82017.7|81967.7|82021.1|81971.1|82024.9|81974.9|82017.7|81967.7|70
1619753270000|2021-04-30 03:27:50|82022.5|81972.5|82026.9|81976.9|82027.1|81977.1|82020.9|81970.9|59
1619753280000|2021-04-30 03:28:00|82026.1|81976.1|82031.5|81981.5|82032.9|81982.9|82023.8|81973.8|71
1619753290000|2021-04-30 03:28:10|82031.3|81981.3|82027.4|81977.4|82033.7|81983.7|82025.9|81975.9|66
1619753300000|2021-04-30 03:28:20|82026.2|81976.2|82024.5|81974.5|82026.2|81976.2|82022.6|81972.6|59
1619753310000|2021-04-30 03:28:30|82024.7|81974.7|82025.3|81975.3|82026.5|81976.5|82024|81974|30
1619753320000|2021-04-30 03:28:40|82023.3|81973.3|82025|81975|82026.9|81976.9|82023.1|81973.1|57
1619753330000|2021-04-30 03:28:50|82026.1|81976.1|82028.4|81978.4|82031.9|81981.9|82024.8|81974.8|55
1619753340000|2021-04-30 03:29:00|82028.5|81978.5|82027.6|81977.6|82033.1|81983.1|82026.5|81976.5|50
1619753350000|2021-04-30 03:29:10|82027.7|81977.7|82026.1|81976.1|82029.2|81979.2|82025.9|81975.9|26
1619753360000|2021-04-30 03:29:20|82026|81976|82026.4|81976.4|82028.5|81978.5|82025.3|81975.3|37
1619753370000|2021-04-30 03:29:30|82026.3|81976.3|82029.5|81979.5|82036.8|81986.8|82026.1|81976.1|46
1619753380000|2021-04-30 03:29:40|82030.6|81980.6|82025.8|81975.8|82032.5|81982.5|82024.7|81974.7|64
1619753390000|2021-04-30 03:29:50|82027.3|81977.3|82026.1|81976.1|82027.5|81977.5|82024.8|81974.8|42
1619753400000|2021-04-30 03:30:00|82025.8|81975.8|82029.6|81979.6|82033.2|81983.2|82025.6|81975.6|62
1619753410000|2021-04-30 03:30:10|82029.5|81979.5|82030.9|81980.9|82037.2|81987.2|82028.1|81978.1|33
1619753420000|2021-04-30 03:30:20|82031|81981|82028.9|81978.9|82032.5|81982.5|82027.9|81977.9|46
1619753430000|2021-04-30 03:30:30|82028.7|81978.7|82029.1|81979.1|82032.1|81982.1|82026.7|81976.7|51
1619753440000|2021-04-30 03:30:40|82028.7|81978.7|82026|81976|82032.3|81982.3|82025.1|81975.1|38
1619753450000|2021-04-30 03:30:50|82026.2|81976.2|82028.1|81978.1|82030.4|81980.4|82025.4|81975.4|48
1619753460000|2021-04-30 03:31:00|82027.7|81977.7|82025.7|81975.7|82029.2|81979.2|82023.1|81973.1|38
1619753470000|2021-04-30 03:31:10|82025.2|81975.2|82026.1|81976.1|82026.9|81976.9|82024|81974|33
1619753480000|2021-04-30 03:31:20|82027|81977|82033.4|81983.4|82033.4|81983.4|82026.2|81976.2|60
1619753490000|2021-04-30 03:31:30|82032.8|81982.8|82029.4|81979.4|82033.5|81983.5|82028.3|81978.3|47
1619753500000|2021-04-30 03:31:40|82029|81979|82028.7|81978.7|82031.5|81981.5|82028.1|81978.1|49
1619753510000|2021-04-30 03:31:50|82028.5|81978.5|82030|81980|82033.6|81983.6|82028.4|81978.4|37
1619753520000|2021-04-30 03:32:00|82029.5|81979.5|82028.8|81978.8|82035.5|81985.5|82028|81978|66
1619753530000|2021-04-30 03:32:10|82028.6|81978.6|82029|81979|82031.9|81981.9|82026.6|81976.6|51
1619753540000|2021-04-30 03:32:20|82028.8|81978.8|82027.3|81977.3|82033.2|81983.2|82026.5|81976.5|68
1619753550000|2021-04-30 03:32:30|82027.4|81977.4|82029.2|81979.2|82035.1|81985.1|82026.8|81976.8|38
1619753560000|2021-04-30 03:32:40|82030.9|81980.9|82032.8|81982.8|82036.4|81986.4|82030.9|81980.9|68
1619753570000|2021-04-30 03:32:50|82035|81985|82034.2|81984.2|82036.6|81986.6|82033.5|81983.5|64
1619753580000|2021-04-30 03:33:00|82034.6|81984.6|82034.6|81984.6|82037.9|81987.9|82032.6|81982.6|60
1619753590000|2021-04-30 03:33:10|82034.5|81984.5|82035.4|81985.4|82036.4|81986.4|82034.4|81984.4|63
1619753600000|2021-04-30 03:33:20|82035.8|81985.8|82035.8|81985.8|82037.7|81987.7|82033.6|81983.6|45
1619753610000|2021-04-30 03:33:30|82035.9|81985.9|82033.9|81983.9|82037.9|81987.9|82033.4|81983.4|63
1619753620000|2021-04-30 03:33:40|82034.8|81984.8|82033.2|81983.2|82036.6|81986.6|82032.9|81982.9|41
1619753630000|2021-04-30 03:33:50|82033.3|81983.3|82032.5|81982.5|82035.4|81985.4|82030.4|81980.4|52
1619753640000|2021-04-30 03:34:00|82032.7|81982.7|82032.7|81982.7|82034.9|81984.9|82029.1|81979.1|51
1619753650000|2021-04-30 03:34:10|82031.7|81981.7|82029.3|81979.3|82032.8|81982.8|82027.5|81977.5|66
1619753660000|2021-04-30 03:34:20|82029|81979|82030.5|81980.5|82036.7|81986.7|82028.7|81978.7|47
1619753670000|2021-04-30 03:34:30|82030.4|81980.4|82027.1|81977.1|82032.9|81982.9|82026.7|81976.7|57
1619753680000|2021-04-30 03:34:40|82028.3|81978.3|82024.1|81974.1|82029.3|81979.3|82022.3|81972.3|41
1619753690000|2021-04-30 03:34:50|82023.3|81973.3|82025.1|81975.1|82028.2|81978.2|82022.7|81972.7|55
1619753700000|2021-04-30 03:35:00|82026.7|81976.7|82031.3|81981.3|82031.3|81981.3|82023.6|81973.6|63
1619753710000|2021-04-30 03:35:10|82030.9|81980.9|82026.4|81976.4|82034.3|81984.3|82026.4|81976.4|45
1619753720000|2021-04-30 03:35:20|82027.4|81977.4|82026.1|81976.1|82030.7|81980.7|82026.1|81976.1|34
1619753730000|2021-04-30 03:35:30|82025.7|81975.7|82025.9|81975.9|82027.7|81977.7|82025.5|81975.5|33
1619753740000|2021-04-30 03:35:40|82026.2|81976.2|82032.5|81982.5|82036.4|81986.4|82026.2|81976.2|62
1619753750000|2021-04-30 03:35:50|82032.1|81982.1|82032.6|81982.6|82035.9|81985.9|82028.5|81978.5|40
1619753760000|2021-04-30 03:36:00|82033.4|81983.4|82034.1|81984.1|82036.2|81986.2|82032.4|81982.4|54
1619753770000|2021-04-30 03:36:10|82035|81985|82030.9|81980.9|82036.4|81986.4|82027.7|81977.7|69
1619753780000|2021-04-30 03:36:20|82031.4|81981.4|82026.5|81976.5|82033|81983|82026.1|81976.1|65
1619753790000|2021-04-30 03:36:30|82027|81977|82029.3|81979.3|82031.8|81981.8|82025|81975|37
1619753800000|2021-04-30 03:36:40|82030|81980|82028|81978|82030.4|81980.4|82027.2|81977.2|24
1619753810000|2021-04-30 03:36:50|82028.2|81978.2|82028.1|81978.1|82028.9|81978.9|82027.4|81977.4|45
1619753820000|2021-04-30 03:37:00|82028.3|81978.3|82028.9|81978.9|82029.7|81979.7|82027.6|81977.6|47
1619753830000|2021-04-30 03:37:10|82028.7|81978.7|82023.7|81973.7|82028.7|81978.7|82021.9|81971.9|41
1619753840000|2021-04-30 03:37:20|82023.2|81973.2|82019.2|81969.2|82023.7|81973.7|82018|81968|43
1619753850000|2021-04-30 03:37:30|82019.6|81969.6|82018.3|81968.3|82019.6|81969.6|82018|81968|23
1619753860000|2021-04-30 03:37:40|82018.4|81968.4|82018.3|81968.3|82020.7|81970.7|82017.6|81967.6|41
1619753870000|2021-04-30 03:37:50|82019.1|81969.1|82015.2|81965.2|82019.8|81969.8|82015.2|81965.2|47
1619753880000|2021-04-30 03:38:00|82016|81966|82017.6|81967.6|82019.8|81969.8|82015.5|81965.5|40
1619753890000|2021-04-30 03:38:10|82017.9|81967.9|82019.4|81969.4|82020.6|81970.6|82016.8|81966.8|46
1619753900000|2021-04-30 03:38:20|82018.7|81968.7|82018.4|81968.4|82018.7|81968.7|82015.5|81965.5|56
1619753910000|2021-04-30 03:38:30|82018.3|81968.3|82018.8|81968.8|82020.9|81970.9|82017.2|81967.2|49
1619753920000|2021-04-30 03:38:40|82018.6|81968.6|82020.1|81970.1|82022.7|81972.7|82017.6|81967.6|65
1619753930000|2021-04-30 03:38:50|82020.8|81970.8|82019.3|81969.3|82022.8|81972.8|82017.7|81967.7|62
1619753940000|2021-04-30 03:39:00|82019.9|81969.9|82021.4|81971.4|82026.2|81976.2|82019.9|81969.9|45
1619753950000|2021-04-30 03:39:10|82020.9|81970.9|82020.1|81970.1|82023.6|81973.6|82017.6|81967.6|71
1619753960000|2021-04-30 03:39:20|82020.2|81970.2|82020.3|81970.3|82023.1|81973.1|82018.3|81968.3|63
1619753970000|2021-04-30 03:39:30|82020.1|81970.1|82018.2|81968.2|82024.5|81974.5|82017|81967|70
1619753980000|2021-04-30 03:39:40|82018.6|81968.6|82018.2|81968.2|82018.8|81968.8|82016.7|81966.7|38
1619753990000|2021-04-30 03:39:50|82020.2|81970.2|82019.2|81969.2|82020.2|81970.2|82016.8|81966.8|63
1619754000000|2021-04-30 03:40:00|82019|81969|82018.7|81968.7|82020.2|81970.2|82018.1|81968.1|61
1619754010000|2021-04-30 03:40:10|82019|81969|82018.9|81968.9|82019.8|81969.8|82018.4|81968.4|34
1619754020000|2021-04-30 03:40:20|82018.8|81968.8|82021.8|81971.8|82032.7|81982.7|82016.3|81966.3|44
1619754030000|2021-04-30 03:40:30|82021.3|81971.3|82021.4|81971.4|82021.5|81971.5|82018.8|81968.8|46
1619754040000|2021-04-30 03:40:40|82021.3|81971.3|82019.5|81969.5|82023.8|81973.8|82019.5|81969.5|39
1619754050000|2021-04-30 03:40:50|82020.2|81970.2|82014.6|81964.6|82022.9|81972.9|82013.7|81963.7|59
1619754060000|2021-04-30 03:41:00|82013.4|81963.4|82017.5|81967.5|82019.9|81969.9|82013|81963|45
1619754070000|2021-04-30 03:41:10|82017.6|81967.6|82019.9|81969.9|82020.4|81970.4|82017.6|81967.6|51
1619754080000|2021-04-30 03:41:20|82019.6|81969.6|82012.6|81962.6|82019.6|81969.6|82011|81961|53
1619754090000|2021-04-30 03:41:30|82012.5|81962.5|82014.8|81964.8|82017.9|81967.9|82011.8|81961.8|63
1619754100000|2021-04-30 03:41:40|82015.5|81965.5|82017.7|81967.7|82019.6|81969.6|82012.8|81962.8|53
1619754110000|2021-04-30 03:41:50|82018.7|81968.7|82016.5|81966.5|82019|81969|82015.1|81965.1|61
1619754120000|2021-04-30 03:42:00|82015.6|81965.6|82016.1|81966.1|82018|81968|82013.2|81963.2|49
1619754130000|2021-04-30 03:42:10|82016|81966|82016.8|81966.8|82018.5|81968.5|82014.6|81964.6|33
1619754140000|2021-04-30 03:42:20|82015.8|81965.8|82015.2|81965.2|82019.5|81969.5|82012.5|81962.5|48
1619754150000|2021-04-30 03:42:30|82014.9|81964.9|82025.8|81975.8|82029.9|81979.9|82013.5|81963.5|42
1619754160000|2021-04-30 03:42:40|82024.5|81974.5|82027.3|81977.3|82037.1|81987.1|82018.7|81968.7|48
1619754170000|2021-04-30 03:42:50|82029.3|81979.3|82020.9|81970.9|82029.3|81979.3|82020.1|81970.1|44
1619754180000|2021-04-30 03:43:00|82020.6|81970.6|82019.4|81969.4|82023.8|81973.8|82017.5|81967.5|57
1619754190000|2021-04-30 03:43:10|82022.7|81972.7|82017.6|81967.6|82022.7|81972.7|82015.8|81965.8|53
1619754200000|2021-04-30 03:43:20|82017.7|81967.7|82017.4|81967.4|82018.8|81968.8|82015.2|81965.2|54
1619754210000|2021-04-30 03:43:30|82017.3|81967.3|82014.8|81964.8|82018.2|81968.2|82014|81964|39
1619754220000|2021-04-30 03:43:40|82015.6|81965.6|82017.1|81967.1|82017.4|81967.4|82015.6|81965.6|26
1619754230000|2021-04-30 03:43:50|82016.2|81966.2|82015.2|81965.2|82016.6|81966.6|82012.3|81962.3|49
1619754240000|2021-04-30 03:44:00|82013.7|81963.7|82012.2|81962.2|82014.5|81964.5|82010.7|81960.7|39
1619754250000|2021-04-30 03:44:10|82012.6|81962.6|82013.4|81963.4|82013.8|81963.8|82012.1|81962.1|29
1619754260000|2021-04-30 03:44:20|82013.3|81963.3|82016.7|81966.7|82018.1|81968.1|82013|81963|35
1619754270000|2021-04-30 03:44:30|82016.4|81966.4|82015.6|81965.6|82017.9|81967.9|82014.7|81964.7|30
1619754280000|2021-04-30 03:44:40|82016|81966|82016.2|81966.2|82017.5|81967.5|82015.3|81965.3|28
1619754290000|2021-04-30 03:44:50|82016|81966|82020.1|81970.1|82022.4|81972.4|82016|81966|50
1619754300000|2021-04-30 03:45:00|82020.2|81970.2|82017.2|81967.2|82029.6|81979.6|82017|81967|69
1619754310000|2021-04-30 03:45:10|82017.5|81967.5|82017|81967|82018|81968|82014.7|81964.7|62
1619754320000|2021-04-30 03:45:20|82016.9|81966.9|82019.8|81969.8|82021.6|81971.6|82015.9|81965.9|52
1619754330000|2021-04-30 03:45:30|82020.5|81970.5|82020.8|81970.8|82022|81972|82019.1|81969.1|60
1619754340000|2021-04-30 03:45:40|82021.4|81971.4|82018.3|81968.3|82021.4|81971.4|82017.8|81967.8|32
1619754350000|2021-04-30 03:45:50|82018.1|81968.1|82019.7|81969.7|82019.7|81969.7|82017.9|81967.9|29
1619754360000|2021-04-30 03:46:00|82019.5|81969.5|82017.9|81967.9|82022.2|81972.2|82016.7|81966.7|37
1619754370000|2021-04-30 03:46:10|82018.1|81968.1|82018.1|81968.1|82019.3|81969.3|82016.6|81966.6|39
1619754380000|2021-04-30 03:46:20|82017.6|81967.6|82021.1|81971.1|82022.2|81972.2|82017.6|81967.6|30
1619754390000|2021-04-30 03:46:30|82020.9|81970.9|82017.5|81967.5|82023.6|81973.6|82017.5|81967.5|47
1619754400000|2021-04-30 03:46:40|82017.6|81967.6|82019.6|81969.6|82022.1|81972.1|82017.2|81967.2|60
1619754410000|2021-04-30 03:46:50|82020|81970|82018|81968|82022.6|81972.6|82018|81968|48
1619754420000|2021-04-30 03:47:00|82017.9|81967.9|82015.3|81965.3|82021.9|81971.9|82014.6|81964.6|63
1619754430000|2021-04-30 03:47:10|82014.9|81964.9|82015.1|81965.1|82019.1|81969.1|82013.7|81963.7|65
1619754440000|2021-04-30 03:47:20|82015.2|81965.2|82015.5|81965.5|82017.7|81967.7|82014.1|81964.1|46
1619754450000|2021-04-30 03:47:30|82015.1|81965.1|82015|81965|82018.1|81968.1|82013.5|81963.5|48
1619754460000|2021-04-30 03:47:40|82015.5|81965.5|82013.9|81963.9|82019.7|81969.7|82013.3|81963.3|56
1619754470000|2021-04-30 03:47:50|82014.1|81964.1|82014|81964|82017.5|81967.5|82013.5|81963.5|52
1619754480000|2021-04-30 03:48:00|82014.1|81964.1|82015.4|81965.4|82018.5|81968.5|82014.1|81964.1|50
1619754490000|2021-04-30 03:48:10|82015.3|81965.3|82012.9|81962.9|82016.8|81966.8|82010.8|81960.8|38
1619754500000|2021-04-30 03:48:20|82013.1|81963.1|82015.8|81965.8|82018.1|81968.1|82013.1|81963.1|60
1619754510000|2021-04-30 03:48:30|82014.4|81964.4|82016.9|81966.9|82017|81967|82013.3|81963.3|47
1619754520000|2021-04-30 03:48:40|82016.8|81966.8|82017.7|81967.7|82021.9|81971.9|82015.7|81965.7|57
1619754530000|2021-04-30 03:48:50|82017.3|81967.3|82019.1|81969.1|82020.3|81970.3|82016.2|81966.2|54
1619754540000|2021-04-30 03:49:00|82019.6|81969.6|82017.1|81967.1|82020.3|81970.3|82015.7|81965.7|63
1619754550000|2021-04-30 03:49:10|82016.8|81966.8|82018|81968|82020.2|81970.2|82013.3|81963.3|55
1619754560000|2021-04-30 03:49:20|82018.3|81968.3|82019.6|81969.6|82021|81971|82016.1|81966.1|66
1619754570000|2021-04-30 03:49:30|82019.1|81969.1|82020.1|81970.1|82022.7|81972.7|82016.9|81966.9|53
1619754580000|2021-04-30 03:49:40|82020.3|81970.3|82017.5|81967.5|82021.3|81971.3|82016.2|81966.2|41
1619754590000|2021-04-30 03:49:50|82017.1|81967.1|82018.3|81968.3|82018.7|81968.7|82016.8|81966.8|23
1619754600000|2021-04-30 03:50:00|82018|81968|82014.7|81964.7|82018|81968|82009.2|81959.2|43
1619754610000|2021-04-30 03:50:10|82014.6|81964.6|82015.9|81965.9|82017.4|81967.4|82014.6|81964.6|23
1619754620000|2021-04-30 03:50:20|82015.8|81965.8|82014|81964|82017.4|81967.4|82013.5|81963.5|38
1619754630000|2021-04-30 03:50:30|82014.1|81964.1|82010.5|81960.5|82015.8|81965.8|82010.3|81960.3|30
1619754640000|2021-04-30 03:50:40|82010.4|81960.4|82010.1|81960.1|82012.6|81962.6|82010.1|81960.1|25
1619754650000|2021-04-30 03:50:50|82010|81960|82009.2|81959.2|82010.5|81960.5|82009|81959|19
1619754660000|2021-04-30 03:51:00|82009.5|81959.5|82012.9|81962.9|82018.9|81968.9|82008.9|81958.9|38
1619754670000|2021-04-30 03:51:10|82013.8|81963.8|82009|81959|82015|81965|82008.9|81958.9|32
1619754680000|2021-04-30 03:51:20|82009.8|81959.8|82011.7|81961.7|82016.9|81966.9|82008.4|81958.4|45
1619754690000|2021-04-30 03:51:30|82011.6|81961.6|82011.3|81961.3|82012.6|81962.6|82010.9|81960.9|44
1619754700000|2021-04-30 03:51:40|82011.2|81961.2|82011.2|81961.2|82014.9|81964.9|82010|81960|30
1619754710000|2021-04-30 03:51:50|82011.3|81961.3|82011.7|81961.7|82011.7|81961.7|82010.5|81960.5|15
1619754720000|2021-04-30 03:52:00|82011|81961|82010.6|81960.6|82012|81962|82010.6|81960.6|18
1619754730000|2021-04-30 03:52:10|82011.3|81961.3|82009.4|81959.4|82014.5|81964.5|82008.1|81958.1|37
1619754740000|2021-04-30 03:52:20|82011.3|81961.3|82012.1|81962.1|82013.3|81963.3|82011.3|81961.3|39
1619754750000|2021-04-30 03:52:30|82011.9|81961.9|82011.5|81961.5|82013.5|81963.5|82010.5|81960.5|28
1619754760000|2021-04-30 03:52:40|82012.8|81962.8|82012.9|81962.9|82014.1|81964.1|82011|81961|25
1619754770000|2021-04-30 03:52:50|82012.1|81962.1|82013.2|81963.2|82016.8|81966.8|82010.1|81960.1|69
1619754780000|2021-04-30 03:53:00|82011.3|81961.3|82010.1|81960.1|82014.7|81964.7|82008.2|81958.2|59
1619754790000|2021-04-30 03:53:10|82009.9|81959.9|82005.5|81955.5|82011.7|81961.7|82004.7|81954.7|39
1619754800000|2021-04-30 03:53:20|82005.8|81955.8|82010.8|81960.8|82013|81963|82004.6|81954.6|37
1619754810000|2021-04-30 03:53:30|82011.7|81961.7|82009.9|81959.9|82012.3|81962.3|82009.8|81959.8|30
1619754820000|2021-04-30 03:53:40|82010.6|81960.6|82007.4|81957.4|82010.6|81960.6|82007.2|81957.2|27
1619754830000|2021-04-30 03:53:50|82007.3|81957.3|82004.4|81954.4|82007.6|81957.6|82004.1|81954.1|31
1619754840000|2021-04-30 03:54:00|82005.2|81955.2|82011.2|81961.2|82012.8|81962.8|82003.2|81953.2|36
1619754850000|2021-04-30 03:54:10|82010.8|81960.8|82009.2|81959.2|82012.6|81962.6|82008.5|81958.5|27
1619754860000|2021-04-30 03:54:20|82009.7|81959.7|82008.7|81958.7|82010.1|81960.1|82008.5|81958.5|13
1619754870000|2021-04-30 03:54:30|82008.2|81958.2|82012|81962|82012.6|81962.6|82008.2|81958.2|14
1619754880000|2021-04-30 03:54:40|82011.5|81961.5|82008.2|81958.2|82011.9|81961.9|82005.4|81955.4|31
1619754890000|2021-04-30 03:54:50|82008.4|81958.4|82007.3|81957.3|82009.1|81959.1|82005.2|81955.2|24
1619754900000|2021-04-30 03:55:00|82006.1|81956.1|82007.5|81957.5|82014.3|81964.3|82002.9|81952.9|76
1619754910000|2021-04-30 03:55:10|82008|81958|82003.1|81953.1|82008|81958|82002.3|81952.3|67
1619754920000|2021-04-30 03:55:20|82002.9|81952.9|82000.7|81950.7|82004.2|81954.2|82000.7|81950.7|21
1619754930000|2021-04-30 03:55:30|82001.8|81951.8|82002.1|81952.1|82004.2|81954.2|82001.8|81951.8|34
1619754940000|2021-04-30 03:55:40|82002.2|81952.2|82001.4|81951.4|82003.6|81953.6|81999.3|81949.3|21
1619754950000|2021-04-30 03:55:50|82001.2|81951.2|81998.7|81948.7|82002.4|81952.4|81998|81948|52
1619754960000|2021-04-30 03:56:00|81998.9|81948.9|81999.6|81949.6|82000.8|81950.8|81996.9|81946.9|65
1619754970000|2021-04-30 03:56:10|81999|81949|81998|81948|82000.5|81950.5|81997.5|81947.5|63
1619754980000|2021-04-30 03:56:20|81998.2|81948.2|81997.5|81947.5|82000|81950|81996|81946|49
1619754990000|2021-04-30 03:56:30|81996.4|81946.4|81997.5|81947.5|81999|81949|81994.8|81944.8|76
1619755000000|2021-04-30 03:56:40|81996.4|81946.4|82000.5|81950.5|82000.5|81950.5|81994.2|81944.2|76
1619755010000|2021-04-30 03:56:50|82000.7|81950.7|81999.1|81949.1|82000.7|81950.7|81995|81945|75
1619755020000|2021-04-30 03:57:00|81998.4|81948.4|81998.7|81948.7|82000.6|81950.6|81995.7|81945.7|77
1619755030000|2021-04-30 03:57:10|81998.4|81948.4|81996.6|81946.6|82000.6|81950.6|81996.6|81946.6|62
1619755040000|2021-04-30 03:57:20|81996.4|81946.4|81997.2|81947.2|81998.7|81948.7|81995.1|81945.1|21
1619755050000|2021-04-30 03:57:30|81998.1|81948.1|81997.6|81947.6|82000.7|81950.7|81995.8|81945.8|75
1619755060000|2021-04-30 03:57:40|81997.5|81947.5|82001.6|81951.6|82002.8|81952.8|81995.4|81945.4|74
1619755070000|2021-04-30 03:57:50|82001.3|81951.3|82001.9|81951.9|82004.3|81954.3|81995|81945|39
1619755080000|2021-04-30 03:58:00|82001.3|81951.3|82000.4|81950.4|82004.1|81954.1|81997.1|81947.1|62
1619755090000|2021-04-30 03:58:10|82000.1|81950.1|82000.9|81950.9|82004.5|81954.5|82000.1|81950.1|42
1619755100000|2021-04-30 03:58:20|82002.3|81952.3|82004.4|81954.4|82005.3|81955.3|81997.4|81947.4|68
1619755110000|2021-04-30 03:58:30|82002.9|81952.9|81997|81947|82004.2|81954.2|81997|81947|66
1619755120000|2021-04-30 03:58:40|81999.1|81949.1|81998.7|81948.7|82002.6|81952.6|81998.1|81948.1|47
1619755130000|2021-04-30 03:58:50|81998.5|81948.5|81997.4|81947.4|82002.4|81952.4|81997|81947|40
1619755140000|2021-04-30 03:59:00|81997.7|81947.7|81999.6|81949.6|82003.7|81953.7|81997.2|81947.2|56
1619755150000|2021-04-30 03:59:10|82001.8|81951.8|81998.1|81948.1|82003|81953|81995.8|81945.8|49
1619755160000|2021-04-30 03:59:20|81997.4|81947.4|81997|81947|82004.5|81954.5|81994.8|81944.8|64
1619755170000|2021-04-30 03:59:30|81997.6|81947.6|81998.4|81948.4|82002.3|81952.3|81995.2|81945.2|52
1619755180000|2021-04-30 03:59:40|81998.5|81948.5|81997.6|81947.6|82002.2|81952.2|81996|81946|41
1619755190000|2021-04-30 03:59:50|81997.8|81947.8|81997.6|81947.6|81998.3|81948.3|81996.9|81946.9|6
1619755200000|2021-04-30 04:00:00|81996.6|81946.6|81998.2|81948.2|81999.3|81949.3|81996.6|81946.6|12
1619755210000|2021-04-30 04:00:10|81999.1|81949.1|82000.7|81950.7|82004|81954|81996.2|81946.2|50
1619755220000|2021-04-30 04:00:20|81998.7|81948.7|81999.5|81949.5|82003.1|81953.1|81995.3|81945.3|74
1619755230000|2021-04-30 04:00:30|81999.3|81949.3|82001.9|81951.9|82005.9|81955.9|81996.7|81946.7|72
1619755240000|2021-04-30 04:00:40|82001.7|81951.7|82000.1|81950.1|82005.3|81955.3|82000.1|81950.1|74
1619755250000|2021-04-30 04:00:50|81999.8|81949.8|81999.7|81949.7|82003.9|81953.9|81999.2|81949.2|22
1619755260000|2021-04-30 04:01:00|81999.3|81949.3|82004.2|81954.2|82009.9|81959.9|81999.2|81949.2|70
1619755270000|2021-04-30 04:01:10|82004.5|81954.5|82004|81954|82008.3|81958.3|82003.3|81953.3|43
1619755280000|2021-04-30 04:01:20|82003.9|81953.9|82003.4|81953.4|82008.3|81958.3|82003|81953|23
1619755290000|2021-04-30 04:01:30|82002.6|81952.6|82009.7|81959.7|82009.7|81959.7|81998.4|81948.4|42
1619755300000|2021-04-30 04:01:40|82010.7|81960.7|82005.1|81955.1|82010.7|81960.7|82002.4|81952.4|71
1619755310000|2021-04-30 04:01:50|82003.2|81953.2|82006.2|81956.2|82008.5|81958.5|82000.5|81950.5|49
1619755320000|2021-04-30 04:02:00|82006.5|81956.5|82006.2|81956.2|82006.7|81956.7|82004.9|81954.9|21
1619755330000|2021-04-30 04:02:10|82005.8|81955.8|82007.3|81957.3|82007.3|81957.3|82005.7|81955.7|9
1619755340000|2021-04-30 04:02:20|82007.2|81957.2|82006.6|81956.6|82007.5|81957.5|82005.5|81955.5|12
1619755350000|2021-04-30 04:02:30|82005.7|81955.7|82005.3|81955.3|82006.8|81956.8|82005.3|81955.3|6
1619755360000|2021-04-30 04:02:40|82005.5|81955.5|82011.4|81961.4|82011.8|81961.8|82005.5|81955.5|25
1619755370000|2021-04-30 04:02:50|82011.2|81961.2|82012|81962|82012|81962|82010|81960|14
1619755380000|2021-04-30 04:03:00|82011.9|81961.9|82011.1|81961.1|82012.1|81962.1|82011.1|81961.1|10
1619755390000|2021-04-30 04:03:10|82011.7|81961.7|82011.2|81961.2|82011.7|81961.7|82009.9|81959.9|7
1619755400000|2021-04-30 04:03:20|82011.4|81961.4|82012.2|81962.2|82012.2|81962.2|82010.3|81960.3|12
1619755410000|2021-04-30 04:03:30|82011.2|81961.2|82013.1|81963.1|82013.1|81963.1|82011.2|81961.2|5
1619755420000|2021-04-30 04:03:40|82009.9|81959.9|82011.7|81961.7|82012|81962|82009.9|81959.9|11
1619755430000|2021-04-30 04:03:50|82011.5|81961.5|82011.2|81961.2|82011.8|81961.8|82010.3|81960.3|11
1619755440000|2021-04-30 04:04:00|82010.3|81960.3|82009|81959|82013.1|81963.1|82008.8|81958.8|27
1619755450000|2021-04-30 04:04:10|82011.1|81961.1|82009.2|81959.2|82013.3|81963.3|82009.2|81959.2|11
1619755460000|2021-04-30 04:04:20|82012.2|81962.2|82011.9|81961.9|82013.8|81963.8|82007.2|81957.2|28
1619755470000|2021-04-30 04:04:30|82011.7|81961.7|82006|81956|82013.5|81963.5|82006|81956|52
1619755480000|2021-04-30 04:04:40|82006.1|81956.1|82008|81958|82010.7|81960.7|82006.1|81956.1|20
1619755490000|2021-04-30 04:04:50|82007.8|81957.8|82007|81957|82009.7|81959.7|82006.5|81956.5|17
1619755500000|2021-04-30 04:05:00|82006.6|81956.6|82005.9|81955.9|82014.3|81964.3|82005.5|81955.5|41
1619755510000|2021-04-30 04:05:10|82006.1|81956.1|82004.2|81954.2|82009.6|81959.6|82003.9|81953.9|34
1619755520000|2021-04-30 04:05:20|82004.3|81954.3|82006.4|81956.4|82010.5|81960.5|82004.3|81954.3|46
1619755530000|2021-04-30 04:05:30|82007.2|81957.2|82007.8|81957.8|82009.6|81959.6|82005.6|81955.6|20
1619755540000|2021-04-30 04:05:40|82004.8|81954.8|82008|81958|82010.4|81960.4|82004.8|81954.8|18
1619755550000|2021-04-30 04:05:50|82008.4|81958.4|82008.3|81958.3|82008.4|81958.4|82007.7|81957.7|7
1619755560000|2021-04-30 04:06:00|82009.6|81959.6|82005.4|81955.4|82011.8|81961.8|82005.4|81955.4|10
1619755570000|2021-04-30 04:06:10|82008|81958|82009.7|81959.7|82009.8|81959.8|82008|81958|12
1619755580000|2021-04-30 04:06:20|82009.3|81959.3|82010|81960|82011.4|81961.4|82005|81955|25
1619755590000|2021-04-30 04:06:30|82010.3|81960.3|82009.7|81959.7|82010.3|81960.3|82007.1|81957.1|26
1619755600000|2021-04-30 04:06:40|82010|81960|82011|81961|82011|81961|82010|81960|4
1619755610000|2021-04-30 04:06:50|82010.8|81960.8|82009.1|81959.1|82012.3|81962.3|82004.5|81954.5|43
1619755620000|2021-04-30 04:07:00|82008.7|81958.7|82006.2|81956.2|82011|81961|82006.2|81956.2|25
1619755630000|2021-04-30 04:07:10|82006.9|81956.9|82006.6|81956.6|82007.9|81957.9|82001.2|81951.2|39
1619755640000|2021-04-30 04:07:20|82006.2|81956.2|82003.8|81953.8|82006.2|81956.2|82002.5|81952.5|22
1619755650000|2021-04-30 04:07:30|82003.4|81953.4|82005|81955|82007.7|81957.7|82003.2|81953.2|28
1619755660000|2021-04-30 04:07:40|82004.9|81954.9|82001.7|81951.7|82007.6|81957.6|82001.5|81951.5|17
1619755670000|2021-04-30 04:07:50|82009.5|81959.5|82003.3|81953.3|82009.5|81959.5|82000.4|81950.4|14
1619755680000|2021-04-30 04:08:00|82003.1|81953.1|82002.8|81952.8|82005.8|81955.8|82001.1|81951.1|40
1619755690000|2021-04-30 04:08:10|82002.6|81952.6|82001.1|81951.1|82005.6|81955.6|81999.6|81949.6|42
1619755700000|2021-04-30 04:08:20|82002|81952|82004.4|81954.4|82005.8|81955.8|82000.1|81950.1|34
1619755710000|2021-04-30 04:08:30|82002.5|81952.5|81999.1|81949.1|82007.2|81957.2|81999.1|81949.1|38
1619755720000|2021-04-30 04:08:40|81999.3|81949.3|82000.4|81950.4|82006.3|81956.3|81998.5|81948.5|50
1619755730000|2021-04-30 04:08:50|82009.3|81959.3|82003|81953|82009.3|81959.3|81999|81949|28
1619755740000|2021-04-30 04:09:00|82002.7|81952.7|82000.9|81950.9|82003.6|81953.6|81998.1|81948.1|26
1619755750000|2021-04-30 04:09:10|82001.6|81951.6|81999|81949|82004|81954|81998.9|81948.9|18
1619755760000|2021-04-30 04:09:20|81998.9|81948.9|81999.5|81949.5|82004.2|81954.2|81998|81948|35
1619755770000|2021-04-30 04:09:30|82000.3|81950.3|81997.3|81947.3|82003.1|81953.1|81997.2|81947.2|38
1619755780000|2021-04-30 04:09:40|81998.8|81948.8|81998.1|81948.1|82001.3|81951.3|81996.2|81946.2|16
1619755790000|2021-04-30 04:09:50|81998.6|81948.6|81998.5|81948.5|82002.5|81952.5|81993|81943|20
1619755800000|2021-04-30 04:10:00|81998.3|81948.3|81996|81946|82002.1|81952.1|81996|81946|50
1619755810000|2021-04-30 04:10:10|81995.8|81945.8|81999.6|81949.6|82005.3|81955.3|81995.7|81945.7|51
1619755820000|2021-04-30 04:10:20|82000.2|81950.2|81998.4|81948.4|82002.1|81952.1|81998|81948|22
1619755830000|2021-04-30 04:10:30|81998.3|81948.3|81999.5|81949.5|82004.1|81954.1|81997.7|81947.7|32
1619755840000|2021-04-30 04:10:40|81999|81949|82001.9|81951.9|82005.6|81955.6|81998.6|81948.6|44
1619755850000|2021-04-30 04:10:50|82002.4|81952.4|82002.2|81952.2|82004.8|81954.8|82001.1|81951.1|26
1619755860000|2021-04-30 04:11:00|82002.7|81952.7|82002|81952|82002.7|81952.7|82001.7|81951.7|20
1619755870000|2021-04-30 04:11:10|82001.4|81951.4|82001.1|81951.1|82003.9|81953.9|81999.7|81949.7|23
1619755880000|2021-04-30 04:11:20|82003.2|81953.2|82001.8|81951.8|82007.5|81957.5|82000.7|81950.7|25
1619755890000|2021-04-30 04:11:30|82003.5|81953.5|82002.8|81952.8|82007.8|81957.8|82000.1|81950.1|39
1619755900000|2021-04-30 04:11:40|82003.6|81953.6|82002.6|81952.6|82003.6|81953.6|82001.3|81951.3|9
1619755910000|2021-04-30 04:11:50|82004.3|81954.3|81998.8|81948.8|82004.7|81954.7|81998.4|81948.4|35
1619755920000|2021-04-30 04:12:00|82000.1|81950.1|82002.9|81952.9|82004.2|81954.2|81997.7|81947.7|41
1619755930000|2021-04-30 04:12:10|82003.4|81953.4|82003.1|81953.1|82004.4|81954.4|82001.3|81951.3|30
1619755940000|2021-04-30 04:12:20|82004.1|81954.1|82001.7|81951.7|82004.9|81954.9|82001.7|81951.7|41
1619755950000|2021-04-30 04:12:30|82001.4|81951.4|82002.8|81952.8|82005.8|81955.8|82001.4|81951.4|23
1619755960000|2021-04-30 04:12:40|82002.6|81952.6|82002.3|81952.3|82003.1|81953.1|81998.7|81948.7|26
1619755970000|2021-04-30 04:12:50|82002.4|81952.4|82002.8|81952.8|82003.4|81953.4|82002.4|81952.4|13
1619755980000|2021-04-30 04:13:00|82003|81953|82001.3|81951.3|82003.1|81953.1|82000|81950|17
1619755990000|2021-04-30 04:13:10|82000.9|81950.9|82002.7|81952.7|82003.2|81953.2|82000.1|81950.1|19
1619756000000|2021-04-30 04:13:20|82002.3|81952.3|82001.5|81951.5|82002.8|81952.8|81998.7|81948.7|20
1619756010000|2021-04-30 04:13:30|82001.6|81951.6|81999.6|81949.6|82002.3|81952.3|81999.1|81949.1|17
1619756020000|2021-04-30 04:13:40|82001.1|81951.1|81998.4|81948.4|82001.9|81951.9|81998.4|81948.4|29
1619756030000|2021-04-30 04:13:50|81999|81949|81997|81947|82000.4|81950.4|81997|81947|15
1619756040000|2021-04-30 04:14:00|81998.2|81948.2|82001.2|81951.2|82004.5|81954.5|81996.7|81946.7|20
1619756050000|2021-04-30 04:14:10|82001.7|81951.7|81999|81949|82002.9|81952.9|81995.4|81945.4|31
1619756060000|2021-04-30 04:14:20|81999.9|81949.9|82001.6|81951.6|82002.7|81952.7|81996.6|81946.6|30
1619756070000|2021-04-30 04:14:30|81995.5|81945.5|81995.6|81945.6|82002.6|81952.6|81994.8|81944.8|26
1619756080000|2021-04-30 04:14:40|81996.7|81946.7|81995.5|81945.5|81999.2|81949.2|81995.5|81945.5|41
1619756090000|2021-04-30 04:14:50|81996.1|81946.1|81994.3|81944.3|81999.4|81949.4|81994|81944|33
1619756100000|2021-04-30 04:15:00|81994.7|81944.7|81993.1|81943.1|81998.7|81948.7|81993.1|81943.1|35
1619756110000|2021-04-30 04:15:10|81992.9|81942.9|81997.1|81947.1|81998.5|81948.5|81992.6|81942.6|55
1619756120000|2021-04-30 04:15:20|81996.9|81946.9|81999|81949|81999.2|81949.2|81995.9|81945.9|20
1619756130000|2021-04-30 04:15:30|81999.5|81949.5|81997.5|81947.5|81999.8|81949.8|81997.2|81947.2|23
1619756140000|2021-04-30 04:15:40|81997.4|81947.4|81995.2|81945.2|81997.7|81947.7|81995.2|81945.2|42
1619756150000|2021-04-30 04:15:50|81995.4|81945.4|81997.5|81947.5|81997.9|81947.9|81994.5|81944.5|69
1619756160000|2021-04-30 04:16:00|81997.8|81947.8|81996.2|81946.2|81998.3|81948.3|81995.6|81945.6|71
1619756170000|2021-04-30 04:16:10|81996|81946|81994.5|81944.5|81997.4|81947.4|81990.5|81940.5|53
1619756180000|2021-04-30 04:16:20|81994.1|81944.1|81992.8|81942.8|81994.6|81944.6|81990.6|81940.6|38
1619756190000|2021-04-30 04:16:30|81992.7|81942.7|81994.9|81944.9|81995.2|81945.2|81992.3|81942.3|20
1619756200000|2021-04-30 04:16:40|81995|81945|81998.5|81948.5|81999.2|81949.2|81995|81945|29
1619756210000|2021-04-30 04:16:50|81998.4|81948.4|81998.3|81948.3|81999.7|81949.7|81998.1|81948.1|20
1619756220000|2021-04-30 04:17:00|81998|81948|81999.7|81949.7|82000.3|81950.3|81998|81948|15
1619756230000|2021-04-30 04:17:10|81999.8|81949.8|82001.1|81951.1|82001.2|81951.2|81998.1|81948.1|18
1619756240000|2021-04-30 04:17:20|82000.9|81950.9|82001.1|81951.1|82001.8|81951.8|81999.8|81949.8|14
1619756250000|2021-04-30 04:17:30|82001.9|81951.9|82001.1|81951.1|82003.6|81953.6|82000.8|81950.8|14
1619756260000|2021-04-30 04:17:40|82000.8|81950.8|81999.4|81949.4|82002.4|81952.4|81998.6|81948.6|29
1619756270000|2021-04-30 04:17:50|81999.2|81949.2|81999.8|81949.8|82000.1|81950.1|81998|81948|31
1619756280000|2021-04-30 04:18:00|81999.3|81949.3|81999.9|81949.9|82000.8|81950.8|81999.3|81949.3|27
1619756290000|2021-04-30 04:18:10|82000.4|81950.4|81999.5|81949.5|82001.2|81951.2|81996.9|81946.9|38
1619756300000|2021-04-30 04:18:20|81999.2|81949.2|81999.7|81949.7|82002.5|81952.5|81998.7|81948.7|63
1619756310000|2021-04-30 04:18:30|81999.5|81949.5|82000.7|81950.7|82000.7|81950.7|81998.3|81948.3|39
1619756320000|2021-04-30 04:18:40|82000.8|81950.8|82000.1|81950.1|82001.1|81951.1|81999.6|81949.6|15
1619756330000|2021-04-30 04:18:50|81999.3|81949.3|82003.2|81953.2|82003.4|81953.4|81999.3|81949.3|26
1619756340000|2021-04-30 04:19:00|82002.7|81952.7|82002.6|81952.6|82003.3|81953.3|82000|81950|15
1619756350000|2021-04-30 04:19:10|82002.3|81952.3|82004.5|81954.5|82005.3|81955.3|82002.3|81952.3|18
1619756360000|2021-04-30 04:19:20|82003.8|81953.8|82004.2|81954.2|82004.3|81954.3|82003.8|81953.8|7
1619756370000|2021-04-30 04:19:30|82004.5|81954.5|82002|81952|82004.5|81954.5|82000.3|81950.3|61
1619756380000|2021-04-30 04:19:40|82001.9|81951.9|81999.7|81949.7|82003.2|81953.2|81999.3|81949.3|47
1619756390000|2021-04-30 04:19:50|81999.6|81949.6|82000.6|81950.6|82001.6|81951.6|81998.6|81948.6|34
1619756400000|2021-04-30 04:20:00|82000.2|81950.2|82001.1|81951.1|82001.1|81951.1|81998.6|81948.6|22
1619756410000|2021-04-30 04:20:10|82001|81951|82002.8|81952.8|82002.8|81952.8|81999.4|81949.4|55
1619756420000|2021-04-30 04:20:20|82002.6|81952.6|82000.5|81950.5|82003|81953|81999.8|81949.8|56
1619756430000|2021-04-30 04:20:30|82000.4|81950.4|82000|81950|82000.4|81950.4|81999.2|81949.2|18
1619756440000|2021-04-30 04:20:40|81999.9|81949.9|82000.6|81950.6|82000.6|81950.6|81997.9|81947.9|10
1619756450000|2021-04-30 04:20:50|82001|81951|81999.5|81949.5|82002.9|81952.9|81998.8|81948.8|51
1619756460000|2021-04-30 04:21:00|81999.8|81949.8|81997.9|81947.9|82000|81950|81997.2|81947.2|52
1619756470000|2021-04-30 04:21:10|81998.1|81948.1|82001.4|81951.4|82001.9|81951.9|81996.3|81946.3|46
1619756480000|2021-04-30 04:21:20|82001.2|81951.2|82002.5|81952.5|82002.6|81952.6|81999.9|81949.9|49
1619756490000|2021-04-30 04:21:30|82002.6|81952.6|82003.3|81953.3|82003.3|81953.3|82002.6|81952.6|11
1619756500000|2021-04-30 04:21:40|82003|81953|82001.4|81951.4|82003.1|81953.1|81997.9|81947.9|20
1619756510000|2021-04-30 04:21:50|82002.1|81952.1|82001.8|81951.8|82004.2|81954.2|81997.8|81947.8|14
1619756520000|2021-04-30 04:22:00|82002.1|81952.1|82003.6|81953.6|82004.1|81954.1|82002.1|81952.1|20
1619756530000|2021-04-30 04:22:10|82003.9|81953.9|82002.2|81952.2|82003.9|81953.9|82002.2|81952.2|12
1619756540000|2021-04-30 04:22:20|82002.3|81952.3|82003.1|81953.1|82003.2|81953.2|82002.1|81952.1|16
1619756550000|2021-04-30 04:22:30|82003|81953|82003.7|81953.7|82003.7|81953.7|82002.6|81952.6|6
1619756560000|2021-04-30 04:22:40|82003.9|81953.9|82000.5|81950.5|82004|81954|82000.5|81950.5|13
1619756570000|2021-04-30 04:22:50|82002.8|81952.8|82004.1|81954.1|82004.1|81954.1|82002.5|81952.5|9
1619756580000|2021-04-30 04:23:00|82004|81954|82003.9|81953.9|82004|81954|82003.4|81953.4|22
1619756590000|2021-04-30 04:23:10|82004|81954|82000.9|81950.9|82004|81954|82000.9|81950.9|2
1619756600000|2021-04-30 04:23:20|82001.6|81951.6|82003.1|81953.1|82003.3|81953.3|82001.6|81951.6|21
1619756610000|2021-04-30 04:23:30|82004.7|81954.7|82003.7|81953.7|82004.9|81954.9|82003.5|81953.5|16
1619756620000|2021-04-30 04:23:40|82003.8|81953.8|82002.1|81952.1|82004.4|81954.4|82002.1|81952.1|26
1619756630000|2021-04-30 04:23:50|82002.5|81952.5|82007|81957|82007.7|81957.7|82002.5|81952.5|32
1619756640000|2021-04-30 04:24:00|82007.8|81957.8|82004.3|81954.3|82007.9|81957.9|82004|81954|11
1619756650000|2021-04-30 04:24:10|82004|81954|82003.8|81953.8|82004.6|81954.6|82002.8|81952.8|19
1619756660000|2021-04-30 04:24:20|82004.2|81954.2|82004.3|81954.3|82004.3|81954.3|82002.5|81952.5|11
1619756670000|2021-04-30 04:24:30|82004.6|81954.6|82004.6|81954.6|82005.1|81955.1|82003.3|81953.3|19
1619756680000|2021-04-30 04:24:40|82005.7|81955.7|82006.9|81956.9|82006.9|81956.9|82005|81955|11
1619756690000|2021-04-30 04:24:50|82005.7|81955.7|82002|81952|82006.6|81956.6|82002|81952|16
1619756700000|2021-04-30 04:25:00|82004.5|81954.5|82005.5|81955.5|82005.5|81955.5|82004.4|81954.4|10
1619756710000|2021-04-30 04:25:10|82004.9|81954.9|82004|81954|82005.7|81955.7|82004|81954|13
1619756720000|2021-04-30 04:25:20|82004.3|81954.3|82005.8|81955.8|82005.8|81955.8|82004|81954|13
1619756730000|2021-04-30 04:25:30|82006.4|81956.4|82003.7|81953.7|82007.6|81957.6|82001.8|81951.8|33
1619756740000|2021-04-30 04:25:40|82003.9|81953.9|82003.7|81953.7|82004.4|81954.4|82003.7|81953.7|24
1619756750000|2021-04-30 04:25:50|82003.8|81953.8|82003.9|81953.9|82004.2|81954.2|82003.1|81953.1|14
1619756760000|2021-04-30 04:26:00|82004|81954|82001.9|81951.9|82004|81954|82001.2|81951.2|17
1619756770000|2021-04-30 04:26:10|82001.8|81951.8|82003.1|81953.1|82003.3|81953.3|82001.5|81951.5|15
1619756780000|2021-04-30 04:26:20|82003|81953|82003.2|81953.2|82003.5|81953.5|82002.6|81952.6|18
1619756790000|2021-04-30 04:26:30|82003.5|81953.5|82000.8|81950.8|82004.1|81954.1|82000.4|81950.4|22
1619756800000|2021-04-30 04:26:40|82001.2|81951.2|82001|81951|82001.2|81951.2|82000.7|81950.7|6
1619756810000|2021-04-30 04:26:50|82000.9|81950.9|82000.7|81950.7|82001|81951|82000.7|81950.7|5
1619756820000|2021-04-30 04:27:00|82000.8|81950.8|82000|81950|82001|81951|81999|81949|14
1619756830000|2021-04-30 04:27:10|81999.9|81949.9|81998.8|81948.8|82000.2|81950.2|81998.7|81948.7|9
1619756840000|2021-04-30 04:27:20|81999.2|81949.2|81999.9|81949.9|82000.1|81950.1|81999.2|81949.2|9
1619756850000|2021-04-30 04:27:30|81999.6|81949.6|81998.9|81948.9|82000.4|81950.4|81998.9|81948.9|14
1619756860000|2021-04-30 04:27:40|81999.8|81949.8|82000.5|81950.5|82001|81951|81999.6|81949.6|10
1619756870000|2021-04-30 04:27:50|82000.4|81950.4|82000.7|81950.7|82000.8|81950.8|81999.7|81949.7|9
1619756880000|2021-04-30 04:28:00|82000.3|81950.3|81999.4|81949.4|82000.8|81950.8|81998.3|81948.3|19
1619756890000|2021-04-30 04:28:10|82000|81950|81999.9|81949.9|82000|81950|81999.6|81949.6|10
1619756900000|2021-04-30 04:28:20|82000|81950|81999.6|81949.6|82000.3|81950.3|81999.4|81949.4|14
1619756910000|2021-04-30 04:28:30|81999.5|81949.5|81999.2|81949.2|82000.1|81950.1|81999.2|81949.2|12
1619756920000|2021-04-30 04:28:40|81999.5|81949.5|81999.8|81949.8|82000|81950|81999.5|81949.5|4
1619756930000|2021-04-30 04:28:50|81999.7|81949.7|81998.9|81948.9|82000|81950|81998.1|81948.1|30
1619756940000|2021-04-30 04:29:00|81998.6|81948.6|81999.5|81949.5|82000.2|81950.2|81994.1|81944.1|64
1619756950000|2021-04-30 04:29:10|81997.3|81947.3|81999|81949|82000.5|81950.5|81996.9|81946.9|73
1619756960000|2021-04-30 04:29:20|81999.1|81949.1|81996.3|81946.3|81999.5|81949.5|81993.3|81943.3|59
1619756970000|2021-04-30 04:29:30|81996.5|81946.5|81997.5|81947.5|81997.9|81947.9|81993.5|81943.5|23
1619756980000|2021-04-30 04:29:40|81997.9|81947.9|81996.9|81946.9|81997.9|81947.9|81995.8|81945.8|12
1619756990000|2021-04-30 04:29:50|81996.5|81946.5|81994.9|81944.9|81997.6|81947.6|81994|81944|19
1619757000000|2021-04-30 04:30:00|81994.4|81944.4|81997.2|81947.2|81997.6|81947.6|81994|81944|31
1619757010000|2021-04-30 04:30:10|81996.4|81946.4|81997.4|81947.4|81997.4|81947.4|81996.4|81946.4|15
1619757020000|2021-04-30 04:30:20|81997.7|81947.7|81999.4|81949.4|82000.3|81950.3|81997.2|81947.2|22
1619757030000|2021-04-30 04:30:30|81999.8|81949.8|81999.7|81949.7|81999.8|81949.8|81998.2|81948.2|14
1619757040000|2021-04-30 04:30:40|81999.6|81949.6|82003.8|81953.8|82003.8|81953.8|81999.4|81949.4|23
1619757050000|2021-04-30 04:30:50|82003.6|81953.6|82001.1|81951.1|82004.9|81954.9|82001.1|81951.1|21
1619757060000|2021-04-30 04:31:00|82001.4|81951.4|82000.9|81950.9|82001.5|81951.5|81999.7|81949.7|21
1619757070000|2021-04-30 04:31:10|81999|81949|81999.9|81949.9|82000|81950|81998.9|81948.9|19
1619757080000|2021-04-30 04:31:20|81999.6|81949.6|82000.3|81950.3|82000.7|81950.7|81999.6|81949.6|8
1619757090000|2021-04-30 04:31:30|82000.7|81950.7|82000.9|81950.9|82000.9|81950.9|82000.6|81950.6|4
1619757100000|2021-04-30 04:31:40|82000.5|81950.5|81999.8|81949.8|82000.5|81950.5|81998.9|81948.9|6
1619757110000|2021-04-30 04:31:50|81999.7|81949.7|82000.1|81950.1|82000.1|81950.1|81999.4|81949.4|7
1619757120000|2021-04-30 04:32:00|82000.3|81950.3|82000.6|81950.6|82000.6|81950.6|81999.9|81949.9|6
1619757130000|2021-04-30 04:32:10|82000.7|81950.7|82000.2|81950.2|82000.8|81950.8|81998|81948|10
1619757140000|2021-04-30 04:32:20|82000|81950|81999.5|81949.5|82000.5|81950.5|81999.4|81949.4|18
1619757150000|2021-04-30 04:32:30|81999.4|81949.4|81997.9|81947.9|81999.9|81949.9|81997.7|81947.7|16
1619757160000|2021-04-30 04:32:40|81998.4|81948.4|81998|81948|81998.4|81948.4|81997.9|81947.9|12
1619757170000|2021-04-30 04:32:50|81998.1|81948.1|81999.6|81949.6|81999.6|81949.6|81997|81947|21
1619757180000|2021-04-30 04:33:00|81999.2|81949.2|82000.2|81950.2|82000.8|81950.8|81999|81949|19
1619757190000|2021-04-30 04:33:10|82000.1|81950.1|82001.3|81951.3|82001.4|81951.4|82000|81950|21
1619757200000|2021-04-30 04:33:20|82001.2|81951.2|82001|81951|82001.6|81951.6|82000.7|81950.7|12
1619757210000|2021-04-30 04:33:30|82001.2|81951.2|82000.9|81950.9|82001.3|81951.3|81999.8|81949.8|21
1619757220000|2021-04-30 04:33:40|82001.1|81951.1|82000.9|81950.9|82001.7|81951.7|81999.8|81949.8|17
1619757230000|2021-04-30 04:33:50|82000.8|81950.8|82001.3|81951.3|82001.3|81951.3|82000.6|81950.6|14
1619757240000|2021-04-30 04:34:00|82001.7|81951.7|82000.9|81950.9|82001.7|81951.7|81999.8|81949.8|15
1619757250000|2021-04-30 04:34:10|82001.8|81951.8|82001.2|81951.2|82001.8|81951.8|82000.8|81950.8|16
1619757260000|2021-04-30 04:34:20|82001.4|81951.4|82001.1|81951.1|82001.6|81951.6|82000.9|81950.9|21
1619757270000|2021-04-30 04:34:30|82001.2|81951.2|82002|81952|82002|81952|82000.7|81950.7|12
1619757280000|2021-04-30 04:34:40|82001.6|81951.6|82001.2|81951.2|82001.7|81951.7|82001|81951|9
1619757290000|2021-04-30 04:34:50|82000.7|81950.7|82000.9|81950.9|82001.4|81951.4|82000.7|81950.7|5
1619757300000|2021-04-30 04:35:00|82001.1|81951.1|82001.7|81951.7|82001.8|81951.8|82001|81951|6
1619757310000|2021-04-30 04:35:10|82002.1|81952.1|81999.8|81949.8|82002.1|81952.1|81999.8|81949.8|12
1619757320000|2021-04-30 04:35:20|81999.7|81949.7|82000.1|81950.1|82000.1|81950.1|81999.6|81949.6|4
1619757330000|2021-04-30 04:35:30|81999.2|81949.2|82002.5|81952.5|82002.5|81952.5|81999.2|81949.2|16
1619757340000|2021-04-30 04:35:40|82002.1|81952.1|82001|81951|82002.3|81952.3|82000.9|81950.9|16
1619757350000|2021-04-30 04:35:50|82000.9|81950.9|82001.4|81951.4|82001.6|81951.6|82000.6|81950.6|11
1619757360000|2021-04-30 04:36:00|82001.3|81951.3|82001.5|81951.5|82001.6|81951.6|82000.9|81950.9|6
1619757370000|2021-04-30 04:36:10|82001.2|81951.2|82002.1|81952.1|82002.1|81952.1|82001.2|81951.2|4
1619757380000|2021-04-30 04:36:20|82001.9|81951.9|82002|81952|82002.1|81952.1|82001.2|81951.2|10
1619757390000|2021-04-30 04:36:30|82001.9|81951.9|82001|81951|82001.9|81951.9|81999.8|81949.8|17
1619757400000|2021-04-30 04:36:40|82001.2|81951.2|82001.6|81951.6|82001.7|81951.7|82000.9|81950.9|15
1619757410000|2021-04-30 04:36:50|82001.9|81951.9|82004.8|81954.8|82005.3|81955.3|82001.4|81951.4|14
1619757420000|2021-04-30 04:37:00|82004.3|81954.3|82002.7|81952.7|82005.5|81955.5|82002.5|81952.5|15
1619757430000|2021-04-30 04:37:10|82002.9|81952.9|82003.3|81953.3|82003.3|81953.3|82002.9|81952.9|6
1619757440000|2021-04-30 04:37:20|82003.2|81953.2|82002.2|81952.2|82003.4|81953.4|82002.2|81952.2|16
1619757450000|2021-04-30 04:37:30|82002|81952|82002.6|81952.6|82002.9|81952.9|82001.8|81951.8|10
1619757460000|2021-04-30 04:37:40|82002.8|81952.8|82003.4|81953.4|82003.4|81953.4|82002.1|81952.1|11
1619757470000|2021-04-30 04:37:50|82003.3|81953.3|82002.9|81952.9|82004.1|81954.1|82002.7|81952.7|14
1619757480000|2021-04-30 04:38:00|82003.2|81953.2|82003.9|81953.9|82005.6|81955.6|82002.6|81952.6|21
1619757490000|2021-04-30 04:38:10|82003.7|81953.7|82003.8|81953.8|82003.8|81953.8|82003.5|81953.5|7
1619757500000|2021-04-30 04:38:20|82003.9|81953.9|82003.6|81953.6|82004.5|81954.5|82003.4|81953.4|6
1619757510000|2021-04-30 04:38:30|82003.8|81953.8|82003.6|81953.6|82003.9|81953.9|82003.6|81953.6|5
1619757520000|2021-04-30 04:38:40|82003.7|81953.7|82003.7|81953.7|82003.9|81953.9|82003.2|81953.2|11
1619757530000|2021-04-30 04:38:50|82003.8|81953.8|82003.5|81953.5|82004|81954|82003.2|81953.2|21
1619757540000|2021-04-30 04:39:00|82003|81953|82002.6|81952.6|82003.4|81953.4|82002.6|81952.6|13
1619757550000|2021-04-30 04:39:10|82002.7|81952.7|82003.3|81953.3|82003.5|81953.5|82002.7|81952.7|10
1619757560000|2021-04-30 04:39:20|82003.7|81953.7|82003.9|81953.9|82003.9|81953.9|82003.1|81953.1|19
1619757570000|2021-04-30 04:39:30|82003.7|81953.7|82003.6|81953.6|82003.8|81953.8|82003|81953|17
1619757580000|2021-04-30 04:39:40|82003.7|81953.7|82004.3|81954.3|82004.8|81954.8|82003.2|81953.2|16
1619757590000|2021-04-30 04:39:50|82003.7|81953.7|82003.6|81953.6|82004|81954|82003.5|81953.5|15
1619757600000|2021-04-30 04:40:00|82003.7|81953.7|82003.1|81953.1|82005|81955|82003|81953|17
1619757610000|2021-04-30 04:40:10|82003.6|81953.6|82002.8|81952.8|82003.6|81953.6|82002.5|81952.5|11
1619757620000|2021-04-30 04:40:20|82003.1|81953.1|82003.2|81953.2|82003.2|81953.2|82002.8|81952.8|4
1619757630000|2021-04-30 04:40:30|82002.6|81952.6|82002.9|81952.9|82002.9|81952.9|82002.3|81952.3|5
1619757640000|2021-04-30 04:40:40|82003|81953|82003.4|81953.4|82003.5|81953.5|82002.9|81952.9|7
1619757650000|2021-04-30 04:40:50|82003.5|81953.5|82003.7|81953.7|82003.7|81953.7|82003.5|81953.5|2
1619757660000|2021-04-30 04:41:00|82003.5|81953.5|82003.5|81953.5|82003.8|81953.8|82003.3|81953.3|13
1619757670000|2021-04-30 04:41:10|82003.9|81953.9|82003.8|81953.8|82003.9|81953.9|82003|81953|9
1619757680000|2021-04-30 04:41:20|82003.7|81953.7|82003.9|81953.9|82003.9|81953.9|82003.3|81953.3|10
1619757690000|2021-04-30 04:41:30|82003.2|81953.2|82003.1|81953.1|82003.3|81953.3|82002.7|81952.7|10
1619757700000|2021-04-30 04:41:40|82003|81953|82003.3|81953.3|82003.8|81953.8|82002.6|81952.6|17
1619757710000|2021-04-30 04:41:50|82003.2|81953.2|82003.4|81953.4|82003.8|81953.8|82003|81953|15
1619757720000|2021-04-30 04:42:00|82003|81953|82003|81953|82003.2|81953.2|82002.1|81952.1|9
1619757730000|2021-04-30 04:42:10|82003.1|81953.1|82003.1|81953.1|82003.9|81953.9|82002.4|81952.4|18
1619757740000|2021-04-30 04:42:20|82003.3|81953.3|82002.1|81952.1|82003.4|81953.4|82001.7|81951.7|16
1619757750000|2021-04-30 04:42:30|82002|81952|82001.1|81951.1|82002.3|81952.3|82000.5|81950.5|14
1619757760000|2021-04-30 04:42:40|82000.7|81950.7|81999.8|81949.8|82001|81951|81998.9|81948.9|17
1619757770000|2021-04-30 04:42:50|82000.8|81950.8|82001.2|81951.2|82001.4|81951.4|82000.4|81950.4|15
1619757780000|2021-04-30 04:43:00|82001.1|81951.1|82001.7|81951.7|82001.7|81951.7|82001.1|81951.1|11
1619757790000|2021-04-30 04:43:10|82001.9|81951.9|81998.6|81948.6|82001.9|81951.9|81998.2|81948.2|15
1619757800000|2021-04-30 04:43:20|81998.4|81948.4|81998.6|81948.6|81999.2|81949.2|81998.4|81948.4|9
1619757810000|2021-04-30 04:43:30|81998.8|81948.8|81998.4|81948.4|81998.9|81948.9|81998.2|81948.2|6
1619757820000|2021-04-30 04:43:40|81997.9|81947.9|81999.3|81949.3|81999.4|81949.4|81997.9|81947.9|14
1619757830000|2021-04-30 04:43:50|81999.9|81949.9|82000|81950|82000.3|81950.3|81998.8|81948.8|8
1619757840000|2021-04-30 04:44:00|82000.2|81950.2|82001.3|81951.3|82002.3|81952.3|82000.2|81950.2|26
1619757850000|2021-04-30 04:44:10|82001.1|81951.1|82000.9|81950.9|82001.2|81951.2|82000.6|81950.6|9
1619757860000|2021-04-30 04:44:20|82000.6|81950.6|82001.7|81951.7|82001.9|81951.9|82000.6|81950.6|13
1619757870000|2021-04-30 04:44:30|82001.9|81951.9|82001.7|81951.7|82002.5|81952.5|82001.6|81951.6|11
1619757880000|2021-04-30 04:44:40|82001.6|81951.6|82001.8|81951.8|82001.8|81951.8|82001.5|81951.5|8
1619757890000|2021-04-30 04:44:50|82001.7|81951.7|82001.7|81951.7|82002|81952|82001.7|81951.7|10
1619757900000|2021-04-30 04:45:00|82001.6|81951.6|82001.4|81951.4|82001.8|81951.8|82001.3|81951.3|6
1619757910000|2021-04-30 04:45:10|82001.8|81951.8|82001.5|81951.5|82002.2|81952.2|82001.3|81951.3|24
1619757920000|2021-04-30 04:45:20|82001.9|81951.9|82004.2|81954.2|82004.2|81954.2|82001.5|81951.5|12
1619757930000|2021-04-30 04:45:30|82003.9|81953.9|82005.4|81955.4|82005.7|81955.7|82003.9|81953.9|5
1619757940000|2021-04-30 04:45:40|82005.9|81955.9|82005.9|81955.9|82005.9|81955.9|82005.9|81955.9|1
1619757950000|2021-04-30 04:45:50|82006.1|81956.1|82008.3|81958.3|82008.3|81958.3|82006.1|81956.1|14
1619757960000|2021-04-30 04:46:00|82009.2|81959.2|82008.9|81958.9|82009.2|81959.2|82008.2|81958.2|8
1619757970000|2021-04-30 04:46:10|82009|81959|82007.9|81957.9|82009.3|81959.3|82007.8|81957.8|10
1619757980000|2021-04-30 04:46:20|82007.6|81957.6|82003.2|81953.2|82008.1|81958.1|82003.2|81953.2|27
1619757990000|2021-04-30 04:46:30|82003.5|81953.5|82004|81954|82004.4|81954.4|82003.5|81953.5|3
1619758000000|2021-04-30 04:46:40|82004.2|81954.2|82007|81957|82007|81957|82004.2|81954.2|19
1619758010000|2021-04-30 04:46:50|82007.3|81957.3|82004.7|81954.7|82007.6|81957.6|82004.5|81954.5|13
1619758020000|2021-04-30 04:47:00|82004.8|81954.8|82004.9|81954.9|82005.3|81955.3|82004.3|81954.3|13
1619758030000|2021-04-30 04:47:10|82004.6|81954.6|82005.2|81955.2|82005.5|81955.5|82004.6|81954.6|6
1619758040000|2021-04-30 04:47:20|82004.9|81954.9|82004|81954|82004.9|81954.9|82003.6|81953.6|10
1619758050000|2021-04-30 04:47:30|82003.9|81953.9|82004.3|81954.3|82005.1|81955.1|82002.9|81952.9|26
1619758060000|2021-04-30 04:47:40|82004.2|81954.2|82004.3|81954.3|82004.8|81954.8|82003.8|81953.8|16
1619758070000|2021-04-30 04:47:50|82005.6|81955.6|82005.1|81955.1|82005.6|81955.6|82005.1|81955.1|9
1619758080000|2021-04-30 04:48:00|82005.4|81955.4|82006.4|81956.4|82006.7|81956.7|82005.4|81955.4|36
1619758090000|2021-04-30 04:48:10|82006.3|81956.3|82005.6|81955.6|82006.4|81956.4|82005.6|81955.6|11
1619758100000|2021-04-30 04:48:20|82005.4|81955.4|82006.3|81956.3|82006.4|81956.4|82005.4|81955.4|15
1619758110000|2021-04-30 04:48:30|82006|81956|82008.2|81958.2|82008.2|81958.2|82005.8|81955.8|21
1619758120000|2021-04-30 04:48:40|82007.4|81957.4|82008.6|81958.6|82008.6|81958.6|82007.4|81957.4|8
1619758130000|2021-04-30 04:48:50|82007.6|81957.6|82012|81962|82012.6|81962.6|82007.6|81957.6|19
1619758140000|2021-04-30 04:49:00|82012.2|81962.2|82012.2|81962.2|82012.5|81962.5|82011.9|81961.9|18
1619758150000|2021-04-30 04:49:10|82012.4|81962.4|82014.7|81964.7|82015.4|81965.4|82012.3|81962.3|12
1619758160000|2021-04-30 04:49:20|82015.2|81965.2|82014.4|81964.4|82015.4|81965.4|82014.4|81964.4|8
1619758170000|2021-04-30 04:49:30|82014.7|81964.7|82014.1|81964.1|82014.7|81964.7|82014|81964|4
1619758180000|2021-04-30 04:49:40|82014|81964|82015.2|81965.2|82016.3|81966.3|82014|81964|15
1619758190000|2021-04-30 04:49:50|82015.3|81965.3|82014.6|81964.6|82015.4|81965.4|82014.6|81964.6|8
1619758200000|2021-04-30 04:50:00|82015.1|81965.1|82014.5|81964.5|82015.1|81965.1|82014.3|81964.3|6
1619758210000|2021-04-30 04:50:10|82014.6|81964.6|82014|81964|82015.1|81965.1|82014|81964|16
1619758220000|2021-04-30 04:50:20|82013.9|81963.9|82012.2|81962.2|82013.9|81963.9|82012.2|81962.2|19
1619758230000|2021-04-30 04:50:30|82012.4|81962.4|82011.7|81961.7|82012.5|81962.5|82011.7|81961.7|10
1619758240000|2021-04-30 04:50:40|82011.4|81961.4|82011.6|81961.6|82011.9|81961.9|82011|81961|6
1619758250000|2021-04-30 04:50:50|82011.8|81961.8|82013.5|81963.5|82013.5|81963.5|82011.3|81961.3|8
1619758260000|2021-04-30 04:51:00|82013.4|81963.4|82012.5|81962.5|82013.4|81963.4|82012.5|81962.5|6
1619758270000|2021-04-30 04:51:10|82012.7|81962.7|82014.8|81964.8|82014.8|81964.8|82012.7|81962.7|5
1619758280000|2021-04-30 04:51:20|82013.7|81963.7|82013|81963|82013.7|81963.7|82012.8|81962.8|9
1619758290000|2021-04-30 04:51:30|82013.2|81963.2|82014|81964|82014|81964|82013|81963|3
1619758300000|2021-04-30 04:51:40|82013.8|81963.8|82011.1|81961.1|82014.1|81964.1|82011|81961|13
1619758310000|2021-04-30 04:51:50|82010.9|81960.9|82011.1|81961.1|82011.5|81961.5|82010.8|81960.8|6
1619758320000|2021-04-30 04:52:00|82011.2|81961.2|82011.6|81961.6|82011.7|81961.7|82011|81961|11
1619758330000|2021-04-30 04:52:10|82011.7|81961.7|82011.2|81961.2|82011.7|81961.7|82010.7|81960.7|7
1619758340000|2021-04-30 04:52:20|82011.3|81961.3|82010.8|81960.8|82011.5|81961.5|82010.8|81960.8|5
1619758350000|2021-04-30 04:52:30|82011|81961|82008.6|81958.6|82011.2|81961.2|82008.6|81958.6|12
1619758360000|2021-04-30 04:52:40|82009.5|81959.5|82012.1|81962.1|82012.1|81962.1|82009.5|81959.5|17
1619758370000|2021-04-30 04:52:50|82012|81962|82010.3|81960.3|82012|81962|82010.2|81960.2|25
1619758380000|2021-04-30 04:53:00|82010.2|81960.2|82009.3|81959.3|82010.9|81960.9|82009.3|81959.3|11
1619758390000|2021-04-30 04:53:10|82009.4|81959.4|82010.5|81960.5|82010.7|81960.7|82009.3|81959.3|8
1619758400000|2021-04-30 04:53:20|82010.4|81960.4|82009.9|81959.9|82010.8|81960.8|82009.8|81959.8|10
1619758410000|2021-04-30 04:53:30|82009.8|81959.8|82009.8|81959.8|82010.4|81960.4|82009.6|81959.6|9
1619758420000|2021-04-30 04:53:40|82009.7|81959.7|82010.8|81960.8|82011|81961|82009.7|81959.7|8
1619758430000|2021-04-30 04:53:50|82010.6|81960.6|82009.7|81959.7|82010.6|81960.6|82009.5|81959.5|9
1619758440000|2021-04-30 04:54:00|82010.1|81960.1|82009.3|81959.3|82010.1|81960.1|82009.3|81959.3|4
1619758450000|2021-04-30 04:54:10|82009.8|81959.8|82010|81960|82010|81960|82008.9|81958.9|9
1619758460000|2021-04-30 04:54:20|82009.4|81959.4|82009.7|81959.7|82010.4|81960.4|82009.4|81959.4|13
1619758470000|2021-04-30 04:54:30|82010.2|81960.2|82011.5|81961.5|82012.1|81962.1|82010|81960|21
1619758480000|2021-04-30 04:54:40|82012|81962|82011.4|81961.4|82012.2|81962.2|82011.4|81961.4|9
1619758490000|2021-04-30 04:54:50|82011.6|81961.6|82011.5|81961.5|82011.7|81961.7|82011.4|81961.4|9
1619758500000|2021-04-30 04:55:00|82011.6|81961.6|82012.2|81962.2|82012.6|81962.6|82011.6|81961.6|12
1619758510000|2021-04-30 04:55:10|82012.5|81962.5|82012.8|81962.8|82012.9|81962.9|82012.1|81962.1|8
1619758520000|2021-04-30 04:55:20|82013.4|81963.4|82013.1|81963.1|82013.4|81963.4|82013.1|81963.1|3
1619758530000|2021-04-30 04:55:30|82013.2|81963.2|82012.1|81962.1|82013.2|81963.2|82012.1|81962.1|7
1619758540000|2021-04-30 04:55:40|82013.1|81963.1|82010.9|81960.9|82013.1|81963.1|82010.9|81960.9|13
1619758550000|2021-04-30 04:55:50|82011|81961|82010.3|81960.3|82011.5|81961.5|82010.3|81960.3|8
1619758560000|2021-04-30 04:56:00|82010.7|81960.7|82011.3|81961.3|82011.3|81961.3|82010.7|81960.7|8
1619758570000|2021-04-30 04:56:10|82011.4|81961.4|82011.5|81961.5|82011.7|81961.7|82011|81961|7
1619758580000|2021-04-30 04:56:20|82011.7|81961.7|82011.8|81961.8|82011.8|81961.8|82011.7|81961.7|2
1619758590000|2021-04-30 04:56:30|82013|81963|82010.4|81960.4|82013|81963|82010.4|81960.4|5
1619758600000|2021-04-30 04:56:40|82010.2|81960.2|82011.1|81961.1|82011.1|81961.1|82010.2|81960.2|3
1619758610000|2021-04-30 04:56:50|82012.8|81962.8|82012.6|81962.6|82012.8|81962.8|82012.2|81962.2|5
1619758620000|2021-04-30 04:57:00|82012.3|81962.3|82011.8|81961.8|82012.4|81962.4|82011.5|81961.5|8
1619758630000|2021-04-30 04:57:10|82011.3|81961.3|82011.4|81961.4|82011.6|81961.6|82011.3|81961.3|4
1619758640000|2021-04-30 04:57:20|82012.3|81962.3|82011.2|81961.2|82013.4|81963.4|82011.2|81961.2|11
1619758650000|2021-04-30 04:57:30|82009.8|81959.8|82011|81961|82011.6|81961.6|82009.8|81959.8|17
1619758660000|2021-04-30 04:57:40|82010.8|81960.8|82011.6|81961.6|82012|81962|82010.8|81960.8|9
1619758670000|2021-04-30 04:57:50|82012|81962|82012.5|81962.5|82012.5|81962.5|82011|81961|11
1619758680000|2021-04-30 04:58:00|82012.7|81962.7|82013.8|81963.8|82013.9|81963.9|82011.9|81961.9|22
1619758690000|2021-04-30 04:58:10|82015.1|81965.1|82015.6|81965.6|82017|81967|82014.7|81964.7|35
1619758700000|2021-04-30 04:58:20|82015.8|81965.8|82011.7|81961.7|82016|81966|82011.7|81961.7|14
1619758710000|2021-04-30 04:58:30|82012|81962|82011.9|81961.9|82013.4|81963.4|82011.8|81961.8|16
1619758720000|2021-04-30 04:58:40|82011.7|81961.7|82011.8|81961.8|82011.9|81961.9|82011.4|81961.4|14
1619758730000|2021-04-30 04:58:50|82011.9|81961.9|82012|81962|82012.1|81962.1|82011.5|81961.5|10
1619758740000|2021-04-30 04:59:00|82011.5|81961.5|82011.6|81961.6|82012.2|81962.2|82011.5|81961.5|10
1619758750000|2021-04-30 04:59:10|82012.1|81962.1|82012.3|81962.3|82012.3|81962.3|82012.1|81962.1|3
1619758760000|2021-04-30 04:59:20|82011.7|81961.7|82012.4|81962.4|82012.9|81962.9|82011.6|81961.6|9
1619758770000|2021-04-30 04:59:30|82012.5|81962.5|82012.4|81962.4|82012.7|81962.7|82012|81962|11
1619758780000|2021-04-30 04:59:40|82011.8|81961.8|82012.7|81962.7|82013.6|81963.6|82011.8|81961.8|11
1619758790000|2021-04-30 04:59:50|82012.6|81962.6|82011.6|81961.6|82013|81963|82011.4|81961.4|17
1619758800000|2021-04-30 05:00:00|82010.7|81960.7|82011.9|81961.9|82012.2|81962.2|82009.7|81959.7|29
1619758810000|2021-04-30 05:00:10|82011.8|81961.8|82010.5|81960.5|82011.8|81961.8|82009.8|81959.8|30
1619758820000|2021-04-30 05:00:20|82010.4|81960.4|82011.9|81961.9|82012.1|81962.1|82010.4|81960.4|26
1619758830000|2021-04-30 05:00:30|82012.1|81962.1|82011.9|81961.9|82013.5|81963.5|82011.3|81961.3|28
1619758840000|2021-04-30 05:00:40|82012.8|81962.8|82009.8|81959.8|82012.8|81962.8|82008.8|81958.8|18
1619758850000|2021-04-30 05:00:50|82009.2|81959.2|82010.6|81960.6|82010.9|81960.9|82009.2|81959.2|11
1619758860000|2021-04-30 05:01:00|82010.3|81960.3|82008.9|81958.9|82010.3|81960.3|82008.6|81958.6|18
1619758870000|2021-04-30 05:01:10|82008.4|81958.4|82007|81957|82008.8|81958.8|82005.9|81955.9|17
1619758880000|2021-04-30 05:01:20|82007.2|81957.2|82007.1|81957.1|82007.2|81957.2|82007.1|81957.1|2
1619758890000|2021-04-30 05:01:30|82009.7|81959.7|82007.3|81957.3|82009.7|81959.7|82006.9|81956.9|4
1619758900000|2021-04-30 05:01:40|82007.4|81957.4|82009|81959|82009|81959|82007.2|81957.2|5
1619758910000|2021-04-30 05:01:50|82008.5|81958.5|82011.9|81961.9|82012.4|81962.4|82008.4|81958.4|19
1619758920000|2021-04-30 05:02:00|82012.6|81962.6|82010.2|81960.2|82013.1|81963.1|82010|81960|16
1619758930000|2021-04-30 05:02:10|82009.6|81959.6|82010|81960|82010.2|81960.2|82009.4|81959.4|16
1619758940000|2021-04-30 05:02:20|82009.9|81959.9|82011.6|81961.6|82012.4|81962.4|82009.6|81959.6|16
1619758950000|2021-04-30 05:02:30|82011.3|81961.3|82010.7|81960.7|82011.9|81961.9|82009.9|81959.9|10
1619758960000|2021-04-30 05:02:40|82010|81960|82009.6|81959.6|82010|81960|82009.2|81959.2|15
1619758970000|2021-04-30 05:02:50|82009.8|81959.8|82017|81967|82019.4|81969.4|82009.5|81959.5|43
1619758980000|2021-04-30 05:03:00|82016|81966|82016.3|81966.3|82018.7|81968.7|82015.3|81965.3|49
1619758990000|2021-04-30 05:03:10|82016.4|81966.4|82016.7|81966.7|82016.9|81966.9|82011|81961|26
1619759000000|2021-04-30 05:03:20|82016.8|81966.8|82015.7|81965.7|82016.9|81966.9|82015.6|81965.6|19
1619759010000|2021-04-30 05:03:30|82015.8|81965.8|82016.4|81966.4|82016.7|81966.7|82014.8|81964.8|19
1619759020000|2021-04-30 05:03:40|82016.3|81966.3|82016|81966|82016.5|81966.5|82015.3|81965.3|12
1619759030000|2021-04-30 05:03:50|82016.4|81966.4|82013.2|81963.2|82016.4|81966.4|82011|81961|18
1619759040000|2021-04-30 05:04:00|82013.3|81963.3|82012.5|81962.5|82014|81964|82012.1|81962.1|16
1619759050000|2021-04-30 05:04:10|82012.6|81962.6|82015.6|81965.6|82015.6|81965.6|82012.6|81962.6|14
1619759060000|2021-04-30 05:04:20|82014.4|81964.4|82014.9|81964.9|82015.3|81965.3|82014.4|81964.4|6
1619759070000|2021-04-30 05:04:30|82015.1|81965.1|82014.6|81964.6|82015.7|81965.7|82014.3|81964.3|15
1619759080000|2021-04-30 05:04:40|82016.5|81966.5|82014.2|81964.2|82016.5|81966.5|82014.2|81964.2|9
1619759090000|2021-04-30 05:04:50|82014.4|81964.4|82012.8|81962.8|82015.6|81965.6|82012.8|81962.8|17
1619759100000|2021-04-30 05:05:00|82013|81963|82009.1|81959.1|82013.3|81963.3|82007.6|81957.6|27
1619759110000|2021-04-30 05:05:10|82009.3|81959.3|82008.6|81958.6|82009.8|81959.8|82008.1|81958.1|27
1619759120000|2021-04-30 05:05:20|82008.1|81958.1|82008.7|81958.7|82008.8|81958.8|82008|81958|11
1619759130000|2021-04-30 05:05:30|82007.4|81957.4|82005.2|81955.2|82008.8|81958.8|82005.2|81955.2|11
1619759140000|2021-04-30 05:05:40|82009.6|81959.6|82007.4|81957.4|82009.6|81959.6|82007.4|81957.4|3
1619759150000|2021-04-30 05:05:50|82007.7|81957.7|82006.9|81956.9|82008.8|81958.8|82006.9|81956.9|9
1619759160000|2021-04-30 05:06:00|82007.4|81957.4|82008.9|81958.9|82009.8|81959.8|82007.4|81957.4|25
1619759170000|2021-04-30 05:06:10|82010.3|81960.3|82009|81959|82010.3|81960.3|82008.5|81958.5|9
1619759180000|2021-04-30 05:06:20|82009.4|81959.4|82011.9|81961.9|82011.9|81961.9|82008.2|81958.2|14
1619759190000|2021-04-30 05:06:30|82012.1|81962.1|82012.9|81962.9|82012.9|81962.9|82011.9|81961.9|11
1619759200000|2021-04-30 05:06:40|82011.7|81961.7|82013.2|81963.2|82013.7|81963.7|82011.7|81961.7|19
1619759210000|2021-04-30 05:06:50|82013.3|81963.3|82015.9|81965.9|82016.1|81966.1|82013.3|81963.3|19
1619759220000|2021-04-30 05:07:00|82015.5|81965.5|82018.9|81968.9|82018.9|81968.9|82015.4|81965.4|32
1619759230000|2021-04-30 05:07:10|82019|81969|82018.2|81968.2|82019|81969|82017|81967|26
1619759240000|2021-04-30 05:07:20|82018|81968|82017.2|81967.2|82019.2|81969.2|82017.2|81967.2|11
1619759250000|2021-04-30 05:07:30|82017.6|81967.6|82013.3|81963.3|82017.8|81967.8|82012.8|81962.8|28
1619759260000|2021-04-30 05:07:40|82013.7|81963.7|82014.8|81964.8|82015|81965|82011.5|81961.5|27
1619759270000|2021-04-30 05:07:50|82014.9|81964.9|82012.9|81962.9|82014.9|81964.9|82012.7|81962.7|15
1619759280000|2021-04-30 05:08:00|82013.1|81963.1|82012.2|81962.2|82013.5|81963.5|82012|81962|13
1619759290000|2021-04-30 05:08:10|82012.5|81962.5|82012.1|81962.1|82013.2|81963.2|82011.2|81961.2|20
1619759300000|2021-04-30 05:08:20|82015.3|81965.3|82012.1|81962.1|82015.3|81965.3|82011.3|81961.3|12
1619759310000|2021-04-30 05:08:30|82011.8|81961.8|82011.6|81961.6|82012.9|81962.9|82011.4|81961.4|13
1619759320000|2021-04-30 05:08:40|82012|81962|82012.8|81962.8|82013.5|81963.5|82012|81962|5
1619759330000|2021-04-30 05:08:50|82013.6|81963.6|82012.4|81962.4|82014.3|81964.3|82012.4|81962.4|11
1619759340000|2021-04-30 05:09:00|82014|81964|82013.5|81963.5|82014.2|81964.2|82013.4|81963.4|5
1619759350000|2021-04-30 05:09:10|82014.5|81964.5|82014.2|81964.2|82014.5|81964.5|82014.1|81964.1|5
1619759360000|2021-04-30 05:09:20|82014|81964|82011.4|81961.4|82014.2|81964.2|82011.4|81961.4|9
1619759370000|2021-04-30 05:09:30|82012.5|81962.5|82012.6|81962.6|82014.1|81964.1|82011.9|81961.9|7
1619759380000|2021-04-30 05:09:40|82013|81963|82012|81962|82013.8|81963.8|82010.5|81960.5|9
1619759390000|2021-04-30 05:09:50|82011.3|81961.3|82012.6|81962.6|82012.6|81962.6|82011.3|81961.3|5
1619759400000|2021-04-30 05:10:00|82013|81963|82012.5|81962.5|82013.7|81963.7|82012.5|81962.5|8
1619759410000|2021-04-30 05:10:10|82013.1|81963.1|82012.5|81962.5|82013.1|81963.1|82011.6|81961.6|14
1619759420000|2021-04-30 05:10:20|82014|81964|82012.5|81962.5|82014|81964|82012.5|81962.5|9
1619759430000|2021-04-30 05:10:30|82012.7|81962.7|82011.1|81961.1|82012.7|81962.7|82011.1|81961.1|11
1619759440000|2021-04-30 05:10:40|82010.9|81960.9|82011.2|81961.2|82012.2|81962.2|82010.9|81960.9|15
1619759450000|2021-04-30 05:10:50|82010.6|81960.6|82011|81961|82011.9|81961.9|82010.5|81960.5|16
1619759460000|2021-04-30 05:11:00|82010.9|81960.9|82010.7|81960.7|82011|81961|82009.9|81959.9|12
1619759470000|2021-04-30 05:11:10|82011.2|81961.2|82009.2|81959.2|82011.3|81961.3|82008.8|81958.8|11
1619759480000|2021-04-30 05:11:20|82007.5|81957.5|82012.7|81962.7|82013.5|81963.5|82007.5|81957.5|25
1619759490000|2021-04-30 05:11:30|82013.2|81963.2|82012|81962|82013.4|81963.4|82012|81962|17
1619759500000|2021-04-30 05:11:40|82012.6|81962.6|82013|81963|82013|81963|82011|81961|13
1619759510000|2021-04-30 05:11:50|82012.7|81962.7|82011.7|81961.7|82012.7|81962.7|82011.4|81961.4|14
1619759520000|2021-04-30 05:12:00|82011.8|81961.8|82014|81964|82014|81964|82011.2|81961.2|7
1619759530000|2021-04-30 05:12:10|82013.7|81963.7|82012.4|81962.4|82013.7|81963.7|82011.8|81961.8|8
1619759540000|2021-04-30 05:12:20|82010.6|81960.6|82013.4|81963.4|82013.4|81963.4|82010.6|81960.6|10
1619759550000|2021-04-30 05:12:30|82012.5|81962.5|82011.4|81961.4|82012.6|81962.6|82011.3|81961.3|9
1619759560000|2021-04-30 05:12:40|82011.9|81961.9|82011.1|81961.1|82012.1|81962.1|82011.1|81961.1|5
1619759570000|2021-04-30 05:12:50|82011.4|81961.4|82011.7|81961.7|82012.7|81962.7|82011.4|81961.4|9
1619759580000|2021-04-30 05:13:00|82011.8|81961.8|82011.7|81961.7|82011.8|81961.8|82010.2|81960.2|13
1619759590000|2021-04-30 05:13:10|82010.7|81960.7|82011.4|81961.4|82012.7|81962.7|82010.7|81960.7|22
1619759600000|2021-04-30 05:13:20|82011.1|81961.1|82006.7|81956.7|82011.1|81961.1|82005.7|81955.7|19
1619759610000|2021-04-30 05:13:30|82007.7|81957.7|82005.8|81955.8|82007.9|81957.9|82005.7|81955.7|14
1619759620000|2021-04-30 05:13:40|82005.7|81955.7|82007.4|81957.4|82007.4|81957.4|82005.4|81955.4|5
1619759630000|2021-04-30 05:13:50|82006.1|81956.1|82005.8|81955.8|82007.4|81957.4|82005.5|81955.5|5
1619759640000|2021-04-30 05:14:00|82006.3|81956.3|82008.5|81958.5|82009.2|81959.2|82006.3|81956.3|14
1619759650000|2021-04-30 05:14:10|82007.8|81957.8|82054.4|82004.4|82061|82011|82007.8|81957.8|29
1619759660000|2021-04-30 05:14:20|82053.7|82003.7|82051.9|82001.9|82054.4|82004.4|82050.5|82000.5|23
1619759670000|2021-04-30 05:14:30|82052.3|82002.3|82052.6|82002.6|82054|82004|82051.1|82001.1|18
1619759680000|2021-04-30 05:14:40|82052.8|82002.8|82059.7|82009.7|82059.7|82009.7|82051.9|82001.9|43
1619759690000|2021-04-30 05:14:50|82059|82009|82062.7|82012.7|82062.7|82012.7|82057.2|82007.2|51
1619759700000|2021-04-30 05:15:00|82062.8|82012.8|82063.9|82013.9|82064.3|82014.3|82061.7|82011.7|23
1619759710000|2021-04-30 05:15:10|82064.3|82014.3|82065.4|82015.4|82065.4|82015.4|82064.1|82014.1|21
1619759720000|2021-04-30 05:15:20|82064.8|82014.8|82064.3|82014.3|82065.3|82015.3|82064.3|82014.3|8
1619759730000|2021-04-30 05:15:30|82064.6|82014.6|82064.5|82014.5|82065.5|82015.5|82064.2|82014.2|12
1619759740000|2021-04-30 05:15:40|82064.9|82014.9|82064.3|82014.3|82065.4|82015.4|82064.1|82014.1|12
1619759750000|2021-04-30 05:15:50|82064.1|82014.1|82065.4|82015.4|82065.8|82015.8|82064.1|82014.1|12
1619759760000|2021-04-30 05:16:00|82066.1|82016.1|82068.3|82018.3|82073.3|82023.3|82063.9|82013.9|27
1619759770000|2021-04-30 05:16:10|82066.1|82016.1|82072.1|82022.1|82072.1|82022.1|82057.5|82007.5|54
1619759780000|2021-04-30 05:16:20|82071.9|82021.9|82072.3|82022.3|82072.5|82022.5|82070.5|82020.5|13
1619759790000|2021-04-30 05:16:30|82071.2|82021.2|82068.5|82018.5|82071.3|82021.3|82068.5|82018.5|15
1619759800000|2021-04-30 05:16:40|82068.7|82018.7|82065|82015|82068.7|82018.7|82064.3|82014.3|17
1619759810000|2021-04-30 05:16:50|82062.5|82012.5|82051.6|82001.6|82062.5|82012.5|82050.5|82000.5|45
1619759820000|2021-04-30 05:17:00|82052.8|82002.8|82051.6|82001.6|82053|82003|82050|82000|24
1619759830000|2021-04-30 05:17:10|82051.5|82001.5|82050.7|82000.7|82052.5|82002.5|82049.2|81999.2|40
1619759840000|2021-04-30 05:17:20|82050.1|82000.1|82049.1|81999.1|82052|82002|82047.7|81997.7|50
1619759850000|2021-04-30 05:17:30|82048.9|81998.9|82048.5|81998.5|82050.4|82000.4|82047.8|81997.8|34
1619759860000|2021-04-30 05:17:40|82047.8|81997.8|82047.8|81997.8|82049.2|81999.2|82046.9|81996.9|32
1619759870000|2021-04-30 05:17:50|82048.1|81998.1|82049.8|81999.8|82050|82000|82047.7|81997.7|16
1619759880000|2021-04-30 05:18:00|82048.1|81998.1|82049.1|81999.1|82049.2|81999.2|82047.6|81997.6|11
1619759890000|2021-04-30 05:18:10|82049.3|81999.3|82051.6|82001.6|82054.9|82004.9|82048.6|81998.6|29
1619759900000|2021-04-30 05:18:20|82051|82001|82053.1|82003.1|82053.1|82003.1|82051|82001|15
1619759910000|2021-04-30 05:18:30|82053|82003|82049.1|81999.1|82053|82003|82048.1|81998.1|18
1619759920000|2021-04-30 05:18:40|82049.8|81999.8|82048.5|81998.5|82050.5|82000.5|82047.2|81997.2|27
1619759930000|2021-04-30 05:18:50|82048.2|81998.2|82051.8|82001.8|82054.7|82004.7|82048.2|81998.2|26
1619759940000|2021-04-30 05:19:00|82051.6|82001.6|82052.6|82002.6|82053|82003|82051.6|82001.6|24
1619759950000|2021-04-30 05:19:10|82052.3|82002.3|82054|82004|82054.4|82004.4|82052.3|82002.3|10
1619759960000|2021-04-30 05:19:20|82054.1|82004.1|82054|82004|82054.4|82004.4|82053.9|82003.9|6
1619759970000|2021-04-30 05:19:30|82054.5|82004.5|82054.1|82004.1|82054.7|82004.7|82053.9|82003.9|10
1619759980000|2021-04-30 05:19:40|82054.2|82004.2|82054.5|82004.5|82054.9|82004.9|82053.6|82003.6|8
1619759990000|2021-04-30 05:19:50|82054.8|82004.8|82051.7|82001.7|82054.8|82004.8|82049.7|81999.7|29
1619760000000|2021-04-30 05:20:00|82053.1|82003.1|82051.8|82001.8|82053.4|82003.4|82050.7|82000.7|31
1619760010000|2021-04-30 05:20:10|82051.7|82001.7|82054|82004|82054.3|82004.3|82051.7|82001.7|19
1619760020000|2021-04-30 05:20:20|82054.1|82004.1|82052.3|82002.3|82054.1|82004.1|82052.2|82002.2|12
1619760030000|2021-04-30 05:20:30|82052.6|82002.6|82052.9|82002.9|82053.2|82003.2|82052.6|82002.6|12
1619760040000|2021-04-30 05:20:40|82053.1|82003.1|82054.3|82004.3|82054.6|82004.6|82052.6|82002.6|13
1619760050000|2021-04-30 05:20:50|82054|82004|82054.9|82004.9|82055.2|82005.2|82053.5|82003.5|19
1619760060000|2021-04-30 05:21:00|82056|82006|82056.3|82006.3|82056.6|82006.6|82055.6|82005.6|11
1619760070000|2021-04-30 05:21:10|82056.2|82006.2|82055.5|82005.5|82056.2|82006.2|82055.1|82005.1|9
1619760080000|2021-04-30 05:21:20|82055.4|82005.4|82055.4|82005.4|82055.9|82005.9|82055.4|82005.4|5
1619760090000|2021-04-30 05:21:30|82055|82005|82056.7|82006.7|82057.3|82007.3|82055|82005|23
1619760100000|2021-04-30 05:21:40|82056.5|82006.5|82056.5|82006.5|82056.8|82006.8|82055.5|82005.5|22
1619760110000|2021-04-30 05:21:50|82056.1|82006.1|82061.5|82011.5|82062.1|82012.1|82056|82006|20
1619760120000|2021-04-30 05:22:00|82061.2|82011.2|82060.9|82010.9|82061.2|82011.2|82060.7|82010.7|6
1619760130000|2021-04-30 05:22:10|82061.3|82011.3|82060.7|82010.7|82061.3|82011.3|82060.7|82010.7|6
1619760140000|2021-04-30 05:22:20|82060.8|82010.8|82060.8|82010.8|82062.1|82012.1|82060.8|82010.8|11
1619760150000|2021-04-30 05:22:30|82060.5|82010.5|82059.4|82009.4|82064.1|82014.1|82059.4|82009.4|14
1619760160000|2021-04-30 05:22:40|82061.7|82011.7|82062.3|82012.3|82063|82013|82059.8|82009.8|18
1619760170000|2021-04-30 05:22:50|82062.1|82012.1|82062.5|82012.5|82063.6|82013.6|82062.1|82012.1|14
1619760180000|2021-04-30 05:23:00|82062.6|82012.6|82062.9|82012.9|82063.8|82013.8|82062.6|82012.6|17
1619760190000|2021-04-30 05:23:10|82062.8|82012.8|82059.7|82009.7|82064.4|82014.4|82059.7|82009.7|13
1619760200000|2021-04-30 05:23:20|82059.8|82009.8|82060.6|82010.6|82061.9|82011.9|82059.2|82009.2|13
1619760210000|2021-04-30 05:23:30|82061.2|82011.2|82061.8|82011.8|82062|82012|82060.6|82010.6|7
1619760220000|2021-04-30 05:23:40|82061.6|82011.6|82061.9|82011.9|82062|82012|82061.6|82011.6|5
1619760230000|2021-04-30 05:23:50|82061.6|82011.6|82058.6|82008.6|82062.5|82012.5|82058.6|82008.6|8
1619760240000|2021-04-30 05:24:00|82059.3|82009.3|82062.5|82012.5|82062.5|82012.5|82059.3|82009.3|7
1619760250000|2021-04-30 05:24:10|82064|82014|82060.2|82010.2|82064|82014|82059.8|82009.8|14
1619760260000|2021-04-30 05:24:20|82059.8|82009.8|82060.3|82010.3|82060.4|82010.4|82059.8|82009.8|12
1619760270000|2021-04-30 05:24:30|82060.2|82010.2|82061.1|82011.1|82061.1|82011.1|82060.1|82010.1|5
1619760280000|2021-04-30 05:24:40|82061.3|82011.3|82062.1|82012.1|82062.1|82012.1|82061.1|82011.1|10
1619760290000|2021-04-30 05:24:50|82062|82012|82062.2|82012.2|82062.6|82012.6|82061.7|82011.7|8
1619760300000|2021-04-30 05:25:00|82062|82012|82062|82012|82062.6|82012.6|82061.3|82011.3|17
1619760310000|2021-04-30 05:25:10|82062.1|82012.1|82062|82012|82062.1|82012.1|82062|82012|2
1619760320000|2021-04-30 05:25:20|82061.9|82011.9|82061.9|82011.9|82062.1|82012.1|82061.4|82011.4|8
1619760330000|2021-04-30 05:25:30|82062|82012|82062.3|82012.3|82062.5|82012.5|82061.7|82011.7|19
1619760340000|2021-04-30 05:25:40|82063|82013|82073.8|82023.8|82075.6|82025.6|82063|82013|37
1619760350000|2021-04-30 05:25:50|82072.4|82022.4|82072|82022|82072.4|82022.4|82070.8|82020.8|26
1619760360000|2021-04-30 05:26:00|82071.6|82021.6|82070.7|82020.7|82071.8|82021.8|82070.4|82020.4|27
1619760370000|2021-04-30 05:26:10|82071|82021|82069.4|82019.4|82071.4|82021.4|82067.6|82017.6|29
1619760380000|2021-04-30 05:26:20|82069|82019|82070.3|82020.3|82070.3|82020.3|82069|82019|4
1619760390000|2021-04-30 05:26:30|82068.4|82018.4|82071.7|82021.7|82071.7|82021.7|82068.1|82018.1|19
1619760400000|2021-04-30 05:26:40|82071.5|82021.5|82070.1|82020.1|82071.5|82021.5|82067|82017|10
1619760410000|2021-04-30 05:26:50|82070.5|82020.5|82067.9|82017.9|82070.5|82020.5|82067.3|82017.3|11
1619760420000|2021-04-30 05:27:00|82069|82019|82069.2|82019.2|82070.6|82020.6|82068.6|82018.6|20
1619760430000|2021-04-30 05:27:10|82069.5|82019.5|82070.1|82020.1|82070.4|82020.4|82068.8|82018.8|9
1619760440000|2021-04-30 05:27:20|82070.2|82020.2|82070.4|82020.4|82071|82021|82069.5|82019.5|13
1619760450000|2021-04-30 05:27:30|82070.5|82020.5|82070.3|82020.3|82072|82022|82070.2|82020.2|9
1619760460000|2021-04-30 05:27:40|82070.8|82020.8|82071.1|82021.1|82071.5|82021.5|82070.3|82020.3|7
1619760470000|2021-04-30 05:27:50|82070.9|82020.9|82056.9|82006.9|82073.2|82023.2|82056.6|82006.6|21
1619760480000|2021-04-30 05:28:00|82056.8|82006.8|82058.2|82008.2|82058.4|82008.4|82055.8|82005.8|49
1619760490000|2021-04-30 05:28:10|82057.8|82007.8|82060.2|82010.2|82060.2|82010.2|82056.6|82006.6|41
1619760500000|2021-04-30 05:28:20|82060.3|82010.3|82060.9|82010.9|82061.6|82011.6|82059.9|82009.9|21
1619760510000|2021-04-30 05:28:30|82061.5|82011.5|82058.9|82008.9|82062.4|82012.4|82058.9|82008.9|27
1619760520000|2021-04-30 05:28:40|82059.1|82009.1|82060.4|82010.4|82061.4|82011.4|82059.1|82009.1|26
1619760530000|2021-04-30 05:28:50|82060.6|82010.6|82062.7|82012.7|82062.9|82012.9|82060.1|82010.1|26
1619760540000|2021-04-30 05:29:00|82062.8|82012.8|82065.7|82015.7|82066.1|82016.1|82061.9|82011.9|50
1619760550000|2021-04-30 05:29:10|82065.8|82015.8|82064.8|82014.8|82065.8|82015.8|82063.9|82013.9|49
1619760560000|2021-04-30 05:29:20|82064.6|82014.6|82067|82017|82067.3|82017.3|82064|82014|37
1619760570000|2021-04-30 05:29:30|82067.2|82017.2|82067.7|82017.7|82068.1|82018.1|82067.2|82017.2|10
1619760580000|2021-04-30 05:29:40|82066.9|82016.9|82069.6|82019.6|82070.5|82020.5|82066.4|82016.4|58
1619760590000|2021-04-30 05:29:50|82068.7|82018.7|82066.9|82016.9|82068.7|82018.7|82065.8|82015.8|44
1619760600000|2021-04-30 05:30:00|82066.7|82016.7|82064.3|82014.3|82066.7|82016.7|82062.5|82012.5|55
1619760610000|2021-04-30 05:30:10|82064|82014|82064.6|82014.6|82066.3|82016.3|82063.6|82013.6|45
1619760620000|2021-04-30 05:30:20|82063.6|82013.6|82065.6|82015.6|82067.3|82017.3|82063.6|82013.6|45
1619760630000|2021-04-30 05:30:30|82065.8|82015.8|82066.7|82016.7|82067.4|82017.4|82065.4|82015.4|39
1619760640000|2021-04-30 05:30:40|82066.5|82016.5|82065.5|82015.5|82069.4|82019.4|82065.4|82015.4|49
1619760650000|2021-04-30 05:30:50|82065.2|82015.2|82064.5|82014.5|82065.7|82015.7|82064.3|82014.3|28
1619760660000|2021-04-30 05:31:00|82064.8|82014.8|82064.8|82014.8|82065.2|82015.2|82062.9|82012.9|31
1619760670000|2021-04-30 05:31:10|82063.8|82013.8|82065|82015|82066.5|82016.5|82062.6|82012.6|38
1619760680000|2021-04-30 05:31:20|82064.9|82014.9|82066|82016|82066.2|82016.2|82064.4|82014.4|18
1619760690000|2021-04-30 05:31:30|82066.5|82016.5|82068.6|82018.6|82068.6|82018.6|82065.7|82015.7|36
1619760700000|2021-04-30 05:31:40|82067.4|82017.4|82067.7|82017.7|82069|82019|82067.4|82017.4|25
1619760710000|2021-04-30 05:31:50|82067.8|82017.8|82066.7|82016.7|82069.4|82019.4|82066.6|82016.6|53
1619760720000|2021-04-30 05:32:00|82067.3|82017.3|82069.9|82019.9|82069.9|82019.9|82067.3|82017.3|39
1619760730000|2021-04-30 05:32:10|82069.4|82019.4|82076|82026|82077.1|82027.1|82069|82019|49
1619760740000|2021-04-30 05:32:20|82076.2|82026.2|82074.7|82024.7|82076.2|82026.2|82071.7|82021.7|49
1619760750000|2021-04-30 05:32:30|82074.2|82024.2|82072.8|82022.8|82075.9|82025.9|82071.7|82021.7|48
1619760760000|2021-04-30 05:32:40|82072.5|82022.5|82074.1|82024.1|82075|82025|82072.2|82022.2|50
1619760770000|2021-04-30 05:32:50|82074|82024|82075.3|82025.3|82075.4|82025.4|82073.7|82023.7|24
1619760780000|2021-04-30 05:33:00|82075.4|82025.4|82076.3|82026.3|82076.7|82026.7|82072.8|82022.8|37
1619760790000|2021-04-30 05:33:10|82076.1|82026.1|82073.7|82023.7|82076.9|82026.9|82072.1|82022.1|39
1619760800000|2021-04-30 05:33:20|82073.5|82023.5|82072.3|82022.3|82074|82024|82071.1|82021.1|58
1619760810000|2021-04-30 05:33:30|82072.4|82022.4|82078.6|82028.6|82078.8|82028.8|82071.1|82021.1|54
1619760820000|2021-04-30 05:33:40|82078.4|82028.4|82075.8|82025.8|82080.1|82030.1|82075.6|82025.6|41
1619760830000|2021-04-30 05:33:50|82076|82026|82072.6|82022.6|82076.4|82026.4|82072.6|82022.6|48
1619760840000|2021-04-30 05:34:00|82072.9|82022.9|82073.6|82023.6|82073.6|82023.6|82071.8|82021.8|39
1619760850000|2021-04-30 05:34:10|82073.2|82023.2|82073|82023|82073.4|82023.4|82072.5|82022.5|28
1619760860000|2021-04-30 05:34:20|82073.2|82023.2|82075.3|82025.3|82075.5|82025.5|82072.1|82022.1|39
1619760870000|2021-04-30 05:34:30|82075.5|82025.5|82073.6|82023.6|82075.7|82025.7|82073.6|82023.6|36
1619760880000|2021-04-30 05:34:40|82073.9|82023.9|82074.6|82024.6|82075|82025|82073.4|82023.4|36
1619760890000|2021-04-30 05:34:50|82074.7|82024.7|82073.2|82023.2|82074.7|82024.7|82073.1|82023.1|42
1619760900000|2021-04-30 05:35:00|82073.4|82023.4|82074.5|82024.5|82075.1|82025.1|82073.1|82023.1|29
1619760910000|2021-04-30 05:35:10|82074.4|82024.4|82072.8|82022.8|82075|82025|82072.3|82022.3|31
1619760920000|2021-04-30 05:35:20|82072.7|82022.7|82091.7|82041.7|82092.5|82042.5|82072.6|82022.6|56
1619760930000|2021-04-30 05:35:30|82091.5|82041.5|82084.7|82034.7|82092.4|82042.4|82084.4|82034.4|46
1619760940000|2021-04-30 05:35:40|82084.8|82034.8|82086.4|82036.4|82086.6|82036.6|82083.8|82033.8|46
1619760950000|2021-04-30 05:35:50|82086.6|82036.6|82088.1|82038.1|82088.1|82038.1|82084.2|82034.2|54
1619760960000|2021-04-30 05:36:00|82088.4|82038.4|82090.4|82040.4|82090.9|82040.9|82087.5|82037.5|39
1619760970000|2021-04-30 05:36:10|82090|82040|82088.4|82038.4|82091|82041|82087.9|82037.9|44
1619760980000|2021-04-30 05:36:20|82089.5|82039.5|82086.8|82036.8|82090.2|82040.2|82084.6|82034.6|67
1619760990000|2021-04-30 05:36:30|82087.3|82037.3|82086.8|82036.8|82087.4|82037.4|82084.5|82034.5|58
1619761000000|2021-04-30 05:36:40|82086.7|82036.7|82088|82038|82089.3|82039.3|82084.5|82034.5|67
1619761010000|2021-04-30 05:36:50|82088.1|82038.1|82082.6|82032.6|82088.2|82038.2|82080.8|82030.8|67
1619761020000|2021-04-30 05:37:00|82081.1|82031.1|82080.7|82030.7|82082|82032|82080|82030|56
1619761030000|2021-04-30 05:37:10|82081.3|82031.3|82076.6|82026.6|82082.7|82032.7|82074.8|82024.8|67
1619761040000|2021-04-30 05:37:20|82076.5|82026.5|82076.3|82026.3|82076.7|82026.7|82074.6|82024.6|48
1619761050000|2021-04-30 05:37:30|82076.5|82026.5|82077.6|82027.6|82078.1|82028.1|82075.5|82025.5|44
1619761060000|2021-04-30 05:37:40|82077.8|82027.8|82076.8|82026.8|82078.2|82028.2|82075.9|82025.9|33
1619761070000|2021-04-30 05:37:50|82077|82027|82079.7|82029.7|82079.9|82029.9|82075.7|82025.7|52
1619761080000|2021-04-30 05:38:00|82079.6|82029.6|82077.7|82027.7|82079.6|82029.6|82076.7|82026.7|37
1619761090000|2021-04-30 05:38:10|82077.6|82027.6|82075.5|82025.5|82079.4|82029.4|82075.2|82025.2|66
1619761100000|2021-04-30 05:38:20|82075.6|82025.6|82075.4|82025.4|82078.4|82028.4|82074.4|82024.4|62
1619761110000|2021-04-30 05:38:30|82076.5|82026.5|82075.8|82025.8|82077.3|82027.3|82074.9|82024.9|64
1619761120000|2021-04-30 05:38:40|82077|82027|82074.5|82024.5|82077.5|82027.5|82073.9|82023.9|48
1619761130000|2021-04-30 05:38:50|82074.6|82024.6|82075.5|82025.5|82076.5|82026.5|82073.1|82023.1|63
1619761140000|2021-04-30 05:39:00|82075.6|82025.6|82074|82024|82075.6|82025.6|82071.9|82021.9|67
1619761150000|2021-04-30 05:39:10|82074.6|82024.6|82078.2|82028.2|82079.7|82029.7|82074.6|82024.6|65
1619761160000|2021-04-30 05:39:20|82079.1|82029.1|82082|82032|82082.3|82032.3|82079.1|82029.1|46
1619761170000|2021-04-30 05:39:30|82082.4|82032.4|82081.9|82031.9|82082.8|82032.8|82080.9|82030.9|43
1619761180000|2021-04-30 05:39:40|82082|82032|82081.1|82031.1|82082.9|82032.9|82080.1|82030.1|34
1619761190000|2021-04-30 05:39:50|82081.2|82031.2|82079.7|82029.7|82082.7|82032.7|82078.1|82028.1|58
1619761200000|2021-04-30 05:40:00|82079.2|82029.2|82075.9|82025.9|82080.7|82030.7|82075.4|82025.4|63
1619761210000|2021-04-30 05:40:10|82074.9|82024.9|82077.1|82027.1|82078.3|82028.3|82074.6|82024.6|59
1619761220000|2021-04-30 05:40:20|82077.3|82027.3|82078.3|82028.3|82079.8|82029.8|82076.1|82026.1|64
1619761230000|2021-04-30 05:40:30|82078.1|82028.1|82075.7|82025.7|82078.7|82028.7|82075.7|82025.7|58
1619761240000|2021-04-30 05:40:40|82075.8|82025.8|82072.1|82022.1|82077|82027|82069.4|82019.4|67
1619761250000|2021-04-30 05:40:50|82070.9|82020.9|82072.3|82022.3|82074.1|82024.1|82070.4|82020.4|67
1619761260000|2021-04-30 05:41:00|82072.4|82022.4|82073|82023|82073.7|82023.7|82071.5|82021.5|59
1619761270000|2021-04-30 05:41:10|82073.1|82023.1|82074.7|82024.7|82075.8|82025.8|82071|82021|58
1619761280000|2021-04-30 05:41:20|82075.2|82025.2|82078.1|82028.1|82078.3|82028.3|82074.3|82024.3|43
1619761290000|2021-04-30 05:41:30|82078.4|82028.4|82078.7|82028.7|82080|82030|82077.9|82027.9|47
1619761300000|2021-04-30 05:41:40|82079.3|82029.3|82077.5|82027.5|82079.8|82029.8|82076.4|82026.4|60
1619761310000|2021-04-30 05:41:50|82077.7|82027.7|82076.1|82026.1|82078.9|82028.9|82073.6|82023.6|66
1619761320000|2021-04-30 05:42:00|82075.3|82025.3|82074.2|82024.2|82076.1|82026.1|82073|82023|57
1619761330000|2021-04-30 05:42:10|82074.1|82024.1|82075|82025|82075.4|82025.4|82072.4|82022.4|68
1619761340000|2021-04-30 05:42:20|82074|82024|82074.3|82024.3|82075.9|82025.9|82073.3|82023.3|59
1619761350000|2021-04-30 05:42:30|82074.4|82024.4|82074.9|82024.9|82076.7|82026.7|82073.2|82023.2|59
1619761360000|2021-04-30 05:42:40|82075|82025|82075.1|82025.1|82075.8|82025.8|82073|82023|55
1619761370000|2021-04-30 05:42:50|82075.2|82025.2|82071.9|82021.9|82077.5|82027.5|82070.8|82020.8|54
1619761380000|2021-04-30 05:43:00|82071.8|82021.8|82075.2|82025.2|82075.5|82025.5|82071.2|82021.2|52
1619761390000|2021-04-30 05:43:10|82075.1|82025.1|82077.4|82027.4|82077.5|82027.5|82074.9|82024.9|35
1619761400000|2021-04-30 05:43:20|82077.3|82027.3|82077.5|82027.5|82077.7|82027.7|82076|82026|54
1619761410000|2021-04-30 05:43:30|82077.6|82027.6|82074.6|82024.6|82078|82028|82073|82023|49
1619761420000|2021-04-30 05:43:40|82074.5|82024.5|82076|82026|82076.9|82026.9|82073.8|82023.8|62
1619761430000|2021-04-30 05:43:50|82076.1|82026.1|82076.4|82026.4|82076.9|82026.9|82074.1|82024.1|54
1619761440000|2021-04-30 05:44:00|82076.3|82026.3|82079.7|82029.7|82080.1|82030.1|82075.3|82025.3|61
1619761450000|2021-04-30 05:44:10|82079.6|82029.6|82080.1|82030.1|82081.7|82031.7|82077.8|82027.8|64
1619761460000|2021-04-30 05:44:20|82080|82030|82075.4|82025.4|82080.8|82030.8|82074.4|82024.4|66
1619761470000|2021-04-30 05:44:30|82075.6|82025.6|82072.8|82022.8|82075.9|82025.9|82072.5|82022.5|60
1619761480000|2021-04-30 05:44:40|82073.1|82023.1|82071.5|82021.5|82074.4|82024.4|82070.9|82020.9|57
1619761490000|2021-04-30 05:44:50|82071.9|82021.9|82072.6|82022.6|82073.6|82023.6|82070.9|82020.9|58
1619761500000|2021-04-30 05:45:00|82070.2|82020.2|82074.3|82024.3|82075.9|82025.9|82069.8|82019.8|76
1619761510000|2021-04-30 05:45:10|82074.4|82024.4|82077.3|82027.3|82078|82028|82073.6|82023.6|67
1619761520000|2021-04-30 05:45:20|82077.4|82027.4|82083.2|82033.2|82083.2|82033.2|82076.9|82026.9|41
1619761530000|2021-04-30 05:45:30|82083.4|82033.4|82084.1|82034.1|82086.6|82036.6|82083.4|82033.4|66
1619761540000|2021-04-30 05:45:40|82084.6|82034.6|82085.7|82035.7|82086.2|82036.2|82083.9|82033.9|58
1619761550000|2021-04-30 05:45:50|82084.1|82034.1|82084.2|82034.2|82085|82035|82082.6|82032.6|59
1619761560000|2021-04-30 05:46:00|82082.9|82032.9|82078.8|82028.8|82084|82034|82076.4|82026.4|64
1619761570000|2021-04-30 05:46:10|82078.7|82028.7|82079.6|82029.6|82082.7|82032.7|82076.2|82026.2|66
1619761580000|2021-04-30 05:46:20|82079.4|82029.4|82080.4|82030.4|82080.8|82030.8|82078.1|82028.1|52
1619761590000|2021-04-30 05:46:30|82079.6|82029.6|82083|82033|82083.4|82033.4|82079.6|82029.6|41
1619761600000|2021-04-30 05:46:40|82082.9|82032.9|82082.2|82032.2|82084.8|82034.8|82080.8|82030.8|61
1619761610000|2021-04-30 05:46:50|82082|82032|82080.1|82030.1|82082|82032|82078.4|82028.4|60
1619761620000|2021-04-30 05:47:00|82079.6|82029.6|82082.2|82032.2|82082.7|82032.7|82078.4|82028.4|50
1619761630000|2021-04-30 05:47:10|82082.5|82032.5|82078.3|82028.3|82084.3|82034.3|82077.4|82027.4|53
1619761640000|2021-04-30 05:47:20|82079.3|82029.3|82075.9|82025.9|82079.3|82029.3|82075.8|82025.8|69
1619761650000|2021-04-30 05:47:30|82076.2|82026.2|82077|82027|82079.4|82029.4|82075.6|82025.6|64
1619761660000|2021-04-30 05:47:40|82077.4|82027.4|82071.5|82021.5|82078.1|82028.1|82070.4|82020.4|65
1619761670000|2021-04-30 05:47:50|82070.9|82020.9|82070.2|82020.2|82074.1|82024.1|82068.9|82018.9|61
1619761680000|2021-04-30 05:48:00|82070.1|82020.1|82075.2|82025.2|82076.2|82026.2|82068.9|82018.9|59
1619761690000|2021-04-30 05:48:10|82074.9|82024.9|82076.8|82026.8|82076.9|82026.9|82074.1|82024.1|52
1619761700000|2021-04-30 05:48:20|82076.7|82026.7|82077.2|82027.2|82078.2|82028.2|82075.8|82025.8|56
1619761710000|2021-04-30 05:48:30|82077.1|82027.1|82081.6|82031.6|82081.9|82031.9|82076.1|82026.1|62
1619761720000|2021-04-30 05:48:40|82081.2|82031.2|82081.8|82031.8|82083.6|82033.6|82079|82029|62
1619761730000|2021-04-30 05:48:50|82081.7|82031.7|82081.8|82031.8|82083.7|82033.7|82079.5|82029.5|58
1619761740000|2021-04-30 05:49:00|82081.9|82031.9|82080.2|82030.2|82082|82032|82078.6|82028.6|58
1619761750000|2021-04-30 05:49:10|82080|82030|82082|82032|82082.7|82032.7|82078.6|82028.6|52
1619761760000|2021-04-30 05:49:20|82082.1|82032.1|82079|82029|82082.7|82032.7|82079|82029|53
1619761770000|2021-04-30 05:49:30|82079.1|82029.1|82077.4|82027.4|82079.9|82029.9|82076.7|82026.7|60
1619761780000|2021-04-30 05:49:40|82076.9|82026.9|82072.4|82022.4|82077|82027|82071.5|82021.5|57
1619761790000|2021-04-30 05:49:50|82071.3|82021.3|82072.8|82022.8|82073.1|82023.1|82070.9|82020.9|51
1619761800000|2021-04-30 05:50:00|82072.7|82022.7|82070.8|82020.8|82072.7|82022.7|82070.8|82020.8|55
1619761810000|2021-04-30 05:50:10|82070.4|82020.4|82073.8|82023.8|82073.8|82023.8|82070.1|82020.1|50
1619761820000|2021-04-30 05:50:20|82073.4|82023.4|82069.2|82019.2|82073.4|82023.4|82067.1|82017.1|69
1619761830000|2021-04-30 05:50:30|82069.3|82019.3|82070.8|82020.8|82073.6|82023.6|82068.4|82018.4|59
1619761840000|2021-04-30 05:50:40|82070.5|82020.5|82068.4|82018.4|82072.2|82022.2|82067.8|82017.8|66
1619761850000|2021-04-30 05:50:50|82068.3|82018.3|82076.8|82026.8|82077.2|82027.2|82067.9|82017.9|62
1619761860000|2021-04-30 05:51:00|82077.2|82027.2|82073.2|82023.2|82078|82028|82071.6|82021.6|54
1619761870000|2021-04-30 05:51:10|82073.4|82023.4|82077.1|82027.1|82079.2|82029.2|82073.3|82023.3|63
1619761880000|2021-04-30 05:51:20|82077.9|82027.9|82077.1|82027.1|82078.5|82028.5|82076.3|82026.3|58
1619761890000|2021-04-30 05:51:30|82078.2|82028.2|82078.1|82028.1|82079|82029|82076.7|82026.7|52
1619761900000|2021-04-30 05:51:40|82078.2|82028.2|82075.6|82025.6|82079.1|82029.1|82070.2|82020.2|64
1619761910000|2021-04-30 05:51:50|82075.4|82025.4|82075.7|82025.7|82076.3|82026.3|82073.6|82023.6|60
1619761920000|2021-04-30 05:52:00|82075.4|82025.4|82077.6|82027.6|82077.9|82027.9|82075.4|82025.4|61
1619761930000|2021-04-30 05:52:10|82077|82027|82077.1|82027.1|82078.1|82028.1|82075.8|82025.8|65
1619761940000|2021-04-30 05:52:20|82077.6|82027.6|82077.6|82027.6|82079|82029|82074.9|82024.9|63
1619761950000|2021-04-30 05:52:30|82077.5|82027.5|82075.2|82025.2|82078.6|82028.6|82073.9|82023.9|68
1619761960000|2021-04-30 05:52:40|82075.3|82025.3|82073.7|82023.7|82076.3|82026.3|82073.1|82023.1|69
1619761970000|2021-04-30 05:52:50|82074.6|82024.6|82074.6|82024.6|82077.8|82027.8|82074.6|82024.6|59
1619761980000|2021-04-30 05:53:00|82074.7|82024.7|82073.8|82023.8|82075.1|82025.1|82072.5|82022.5|58
1619761990000|2021-04-30 05:53:10|82073.7|82023.7|82077.5|82027.5|82078.3|82028.3|82073.2|82023.2|52
1619762000000|2021-04-30 05:53:20|82076.6|82026.6|82079|82029|82082.1|82032.1|82076.3|82026.3|65
1619762010000|2021-04-30 05:53:30|82079.3|82029.3|82078.6|82028.6|82079.6|82029.6|82076.7|82026.7|54
1619762020000|2021-04-30 05:53:40|82078.3|82028.3|82075.8|82025.8|82079.1|82029.1|82075.8|82025.8|51
1619762030000|2021-04-30 05:53:50|82076.2|82026.2|82077.6|82027.6|82078.4|82028.4|82076.1|82026.1|39
1619762040000|2021-04-30 05:54:00|82077.8|82027.8|82077.9|82027.9|82079.4|82029.4|82076.4|82026.4|69
1619762050000|2021-04-30 05:54:10|82078.1|82028.1|82079|82029|82079.9|82029.9|82077.6|82027.6|64
1619762060000|2021-04-30 05:54:20|82078.7|82028.7|82076|82026|82079.6|82029.6|82075.2|82025.2|55
1619762070000|2021-04-30 05:54:30|82076.7|82026.7|82075.2|82025.2|82077.4|82027.4|82073.8|82023.8|61
1619762080000|2021-04-30 05:54:40|82074.8|82024.8|82076.8|82026.8|82076.8|82026.8|82072.8|82022.8|63
1619762090000|2021-04-30 05:54:50|82077.1|82027.1|82078.7|82028.7|82079.2|82029.2|82074.4|82024.4|68
1619762100000|2021-04-30 05:55:00|82078.9|82028.9|82078.4|82028.4|82078.9|82028.9|82074.4|82024.4|63
1619762110000|2021-04-30 05:55:10|82078.3|82028.3|82080.4|82030.4|82081.9|82031.9|82078.3|82028.3|49
1619762120000|2021-04-30 05:55:20|82080.3|82030.3|82080.5|82030.5|82080.5|82030.5|82078.7|82028.7|53
1619762130000|2021-04-30 05:55:30|82080.6|82030.6|82078.8|82028.8|82081|82031|82077.9|82027.9|49
1619762140000|2021-04-30 05:55:40|82079.3|82029.3|82076.6|82026.6|82079.4|82029.4|82075.2|82025.2|59
1619762150000|2021-04-30 05:55:50|82077.1|82027.1|82072.2|82022.2|82077.2|82027.2|82072.2|82022.2|63
1619762160000|2021-04-30 05:56:00|82072.4|82022.4|82074|82024|82074.8|82024.8|82072.2|82022.2|61
1619762170000|2021-04-30 05:56:10|82073.9|82023.9|82070.1|82020.1|82074.9|82024.9|82068.3|82018.3|60
1619762180000|2021-04-30 05:56:20|82069.5|82019.5|82069.3|82019.3|82070|82020|82067.1|82017.1|59
1619762190000|2021-04-30 05:56:30|82068.9|82018.9|82064|82014|82072.4|82022.4|82063.3|82013.3|74
1619762200000|2021-04-30 05:56:40|82064.4|82014.4|82066.9|82016.9|82067|82017|82062.4|82012.4|54
1619762210000|2021-04-30 05:56:50|82067.4|82017.4|82067|82017|82068.9|82018.9|82066.5|82016.5|62
1619762220000|2021-04-30 05:57:00|82066.6|82016.6|82067.1|82017.1|82067.3|82017.3|82064.2|82014.2|47
1619762230000|2021-04-30 05:57:10|82067|82017|82066|82016|82068.4|82018.4|82064.8|82014.8|61
1619762240000|2021-04-30 05:57:20|82066.1|82016.1|82063.9|82013.9|82066.4|82016.4|82062.3|82012.3|57
1619762250000|2021-04-30 05:57:30|82063.1|82013.1|82063.9|82013.9|82065|82015|82062.6|82012.6|55
1619762260000|2021-04-30 05:57:40|82064.3|82014.3|82063.9|82013.9|82065.5|82015.5|82062.3|82012.3|71
1619762270000|2021-04-30 05:57:50|82064.1|82014.1|82064|82014|82066.1|82016.1|82062.1|82012.1|63
1619762280000|2021-04-30 05:58:00|82062.1|82012.1|82062.7|82012.7|82063.4|82013.4|82061.3|82011.3|65
1619762290000|2021-04-30 05:58:10|82062.5|82012.5|82061.6|82011.6|82062.5|82012.5|82057.9|82007.9|74
1619762300000|2021-04-30 05:58:20|82061.5|82011.5|82061|82011|82062.9|82012.9|82059.7|82009.7|59
1619762310000|2021-04-30 05:58:30|82060.9|82010.9|82062.5|82012.5|82063|82013|82060.1|82010.1|65
1619762320000|2021-04-30 05:58:40|82062.6|82012.6|82063|82013|82065.4|82015.4|82062.2|82012.2|57
1619762330000|2021-04-30 05:58:50|82062.9|82012.9|82063.7|82013.7|82065.3|82015.3|82062.2|82012.2|57
1619762340000|2021-04-30 05:59:00|82063.4|82013.4|82062.6|82012.6|82065.5|82015.5|82061.4|82011.4|65
1619762350000|2021-04-30 05:59:10|82062.3|82012.3|82062|82012|82063.5|82013.5|82060.1|82010.1|63
1619762360000|2021-04-30 05:59:20|82061.5|82011.5|82062.6|82012.6|82063.1|82013.1|82059.2|82009.2|66
1619762370000|2021-04-30 05:59:30|82062.9|82012.9|82026.3|81976.3|82064.5|82014.5|82026.3|81976.3|68
1619762380000|2021-04-30 05:59:40|82027.7|81977.7|82033.9|81983.9|82037.8|81987.8|82027.7|81977.7|63
1619762390000|2021-04-30 05:59:50|82033.6|81983.6|82030|81980|82034.4|81984.4|82025.2|81975.2|45
1619762400000|2021-04-30 06:00:00|82028.8|81978.8|82033.4|81983.4|82064.4|82014.4|82028.8|81978.8|75
1619762410000|2021-04-30 06:00:10|82032.8|81982.8|82029.2|81979.2|82032.8|81982.8|82024.4|81974.4|54
1619762420000|2021-04-30 06:00:20|82030.2|81980.2|82028.2|81978.2|82030.6|81980.6|82027.1|81977.1|27
1619762430000|2021-04-30 06:00:30|82028.9|81978.9|82046.8|81996.8|82048.2|81998.2|82027.1|81977.1|53
1619762440000|2021-04-30 06:00:40|82047|81997|82051.3|82001.3|82051.8|82001.8|82046.5|81996.5|43
1619762450000|2021-04-30 06:00:50|82051.1|82001.1|82053.1|82003.1|82055|82005|82050|82000|42
1619762460000|2021-04-30 06:01:00|82052.9|82002.9|82048.6|81998.6|82052.9|82002.9|82047.2|81997.2|38
1619762470000|2021-04-30 06:01:10|82048.8|81998.8|82053.2|82003.2|82054.2|82004.2|82047.1|81997.1|41
1619762480000|2021-04-30 06:01:20|82053.8|82003.8|82060.8|82010.8|82061.9|82011.9|82052.8|82002.8|50
1619762490000|2021-04-30 06:01:30|82060.5|82010.5|82051.4|82001.4|82061.4|82011.4|82051.2|82001.2|42
1619762500000|2021-04-30 06:01:40|82051.8|82001.8|82040.1|81990.1|82053.2|82003.2|82037.1|81987.1|44
1619762510000|2021-04-30 06:01:50|82040.4|81990.4|82049.6|81999.6|82050.1|82000.1|82038.7|81988.7|34
1619762520000|2021-04-30 06:02:00|82050.4|82000.4|82050.8|82000.8|82053|82003|82048.3|81998.3|28
1619762530000|2021-04-30 06:02:10|82051.1|82001.1|82027.2|81977.2|82051.1|82001.1|82026.4|81976.4|50
1619762540000|2021-04-30 06:02:20|82027.6|81977.6|82032.5|81982.5|82033.1|81983.1|82027.6|81977.6|30
1619762550000|2021-04-30 06:02:30|82031.4|81981.4|82030.8|81980.8|82032.5|81982.5|82030.8|81980.8|18
1619762560000|2021-04-30 06:02:40|82032.2|81982.2|82032.8|81982.8|82032.8|81982.8|82031.8|81981.8|20
1619762570000|2021-04-30 06:02:50|82032.2|81982.2|82033.1|81983.1|82034.7|81984.7|82032|81982|20
1619762580000|2021-04-30 06:03:00|82033.6|81983.6|82031.4|81981.4|82033.6|81983.6|82029.9|81979.9|29
1619762590000|2021-04-30 06:03:10|82031.7|81981.7|82029.7|81979.7|82032.1|81982.1|82029.6|81979.6|14
1619762600000|2021-04-30 06:03:20|82029.6|81979.6|82028|81978|82032.6|81982.6|82027.6|81977.6|27
1619762610000|2021-04-30 06:03:30|82027.3|81977.3|82027.7|81977.7|82029.7|81979.7|82027.3|81977.3|17
1619762620000|2021-04-30 06:03:40|82026.8|81976.8|82023.9|81973.9|82028.6|81978.6|82023.7|81973.7|12
1619762630000|2021-04-30 06:03:50|82024|81974|82017.8|81967.8|82025.2|81975.2|82017.8|81967.8|21
1619762640000|2021-04-30 06:04:00|82019.7|81969.7|82009.6|81959.6|82021.2|81971.2|82009|81959|32
1619762650000|2021-04-30 06:04:10|82011.6|81961.6|82010.4|81960.4|82014|81964|82010.2|81960.2|28
1619762660000|2021-04-30 06:04:20|82010.3|81960.3|81993.6|81943.6|82010.8|81960.8|81993.2|81943.2|50
1619762670000|2021-04-30 06:04:30|81994.8|81944.8|81991.3|81941.3|81995.1|81945.1|81991|81941|29
1619762680000|2021-04-30 06:04:40|81991.6|81941.6|81981.6|81956.6|81993.2|81957.6|81981.4|81941|25
1619762690000|2021-04-30 06:04:50|81982.1|81957.1|81982.6|81957.6|81982.6|81957.6|81981|81956|10
1619762700000|2021-04-30 06:05:00|81994.8|81944.8|81995.8|81945.8|81996.7|81946.7|81993.9|81943.9|24
1619762710000|2021-04-30 06:05:10|81997.1|81947.1|81995.9|81945.9|81997.1|81947.1|81995|81945|15
1619762720000|2021-04-30 06:05:20|81995.8|81945.8|81996.2|81946.2|81998.1|81948.1|81995|81945|21
1619762730000|2021-04-30 06:05:30|81996.3|81946.3|82001.4|81951.4|82001.4|81961.9|81986.9|81944.9|25
1619762740000|2021-04-30 06:05:40|82000.2|81950.2|82039.8|81989.8|82043.2|81996.7|81991.5|81949.7|44
1619762750000|2021-04-30 06:05:50|82038.2|81988.2|82032.5|81982.5|82039.8|81993.7|82017.9|81980.1|43
1619762760000|2021-04-30 06:06:00|82031.6|81981.6|82020.9|81970.9|82033.2|81983.2|82020.9|81970.9|35
1619762770000|2021-04-30 06:06:10|82020.4|81970.4|82014.5|81964.5|82023.7|81973.7|82011.4|81961.4|60
1619762780000|2021-04-30 06:06:20|82013.9|81963.9|82013.5|81963.5|82014.1|81964.1|82011|81961|47
1619762790000|2021-04-30 06:06:30|82011.4|81961.4|82013|81963|82014.8|81964.8|82008.2|81958.2|38
1619762800000|2021-04-30 06:06:40|82018.1|81968.1|82018.1|81968.1|82041|81991|82017.7|81967.7|52
1619762810000|2021-04-30 06:06:50|82018.4|81968.4|82027.2|81977.2|82027.2|81977.2|82012.7|81962.7|54
1619762820000|2021-04-30 06:07:00|82026.8|81976.8|82008.9|81958.9|82043.1|81993.1|82006.5|81956.5|57
1619762830000|2021-04-30 06:07:10|82009.1|81959.1|82042.4|81992.4|82042.4|81992.4|82009.1|81959.1|53
1619762840000|2021-04-30 06:07:20|82042|81992|82044|81994|82044|81994|82042|81992|29
1619762850000|2021-04-30 06:07:30|82045.7|81995.7|82041.7|81991.7|82046.7|81996.7|82040.5|81990.5|37
1619762860000|2021-04-30 06:07:40|82041.3|81991.3|82042|81992|82042.5|81992.5|82041.3|81991.3|18
1619762870000|2021-04-30 06:07:50|82041.7|81991.7|82043|81993|82043|81993|82041.3|81991.3|27
1619762880000|2021-04-30 06:08:00|82043.1|81993.1|82029.2|82004.2|82043.3|82004.2|82029.2|81989.2|37
1619762890000|2021-04-30 06:08:10|82029.5|82004.5|82040.6|81990.6|82041|82004.6|82027.5|81987|43
1619762900000|2021-04-30 06:08:20|82040.9|81990.9|82018.1|81968.1|82040.9|82002.6|82017.6|81967.6|47
1619762910000|2021-04-30 06:08:30|82017.7|81967.7|82015.4|81965.4|82019.6|81969.6|82014.8|81964.8|33
1619762920000|2021-04-30 06:08:40|82015.5|81965.5|82032|81982|82032|81982|82007.1|81957.1|50
1619762930000|2021-04-30 06:08:50|82031.8|81981.8|82028.9|81978.9|82034.2|81984.2|82028.9|81978.9|39
1619762940000|2021-04-30 06:09:00|82025.4|81975.4|82011.3|81961.3|82025.4|81975.4|82010.7|81960.7|46
1619762950000|2021-04-30 06:09:10|82011.4|81961.4|82021.4|81971.4|82021.4|81971.4|82011.2|81961.2|34
1619762960000|2021-04-30 06:09:20|82021.6|81971.6|82021.5|81971.5|82022.1|81972.1|82021.1|81971.1|14
1619762970000|2021-04-30 06:09:30|82021.4|81971.4|82021.3|81971.3|82024.1|81974.1|82020.6|81970.6|20
1619762980000|2021-04-30 06:09:40|82021|81971|82021.6|81971.6|82022.9|81972.9|82019.9|81969.9|26
1619762990000|2021-04-30 06:09:50|82021.8|81971.8|82022.7|81972.7|82022.8|81972.8|82021.8|81971.8|17
1619763000000|2021-04-30 06:10:00|82023|81973|82038|81988|82040.6|81990.6|82022.9|81972.9|39
1619763010000|2021-04-30 06:10:10|82038.3|81988.3|82045.1|81995.1|82048.4|82009.8|82034.4|81986.9|34
1619763020000|2021-04-30 06:10:20|82044|81994|82045|81995|82046.2|81996.2|82043.7|81993.7|32
1619763030000|2021-04-30 06:10:30|82045.2|81995.2|82033.6|82008.6|82045.5|82008.6|82029.5|81989.9|36
1619763040000|2021-04-30 06:10:40|82033.5|82008.5|82050.4|82000.4|82050.4|82009.5|82033.5|81994.7|32
1619763050000|2021-04-30 06:10:50|82048.6|81998.6|82058.7|82008.7|82058.7|82008.7|82048.6|81998.6|49
1619763060000|2021-04-30 06:11:00|82058.9|82008.9|82057.3|82007.3|82059.3|82009.3|82054.2|82004.2|34
1619763070000|2021-04-30 06:11:10|82057.6|82007.6|82061.9|82011.9|82062.2|82012.2|82056.9|82006.9|24
1619763080000|2021-04-30 06:11:20|82061.8|82011.8|82063.5|82013.5|82064.1|82014.1|82061.8|82011.8|15
1619763090000|2021-04-30 06:11:30|82063.7|82013.7|82063.1|82013.1|82063.9|82013.9|82061.6|82011.6|19
1619763100000|2021-04-30 06:11:40|82062.9|82012.9|82064.9|82014.9|82064.9|82014.9|82062.4|82012.4|19
1619763110000|2021-04-30 06:11:50|82065|82015|82076.1|82026.1|82078.6|82033|82053.8|82015|48
1619763120000|2021-04-30 06:12:00|82076|82026|82044.3|81994.3|82077|82027|82043.5|81993.5|53
1619763130000|2021-04-30 06:12:10|82044.8|81994.8|82054.3|82004.3|82054.3|82004.3|82044.1|81994.1|37
1619763140000|2021-04-30 06:12:20|82053.9|82003.9|82055.7|82005.7|82055.8|82005.8|82052.9|82002.9|23
1619763150000|2021-04-30 06:12:30|82055.1|82005.1|82073.2|82023.2|82077.9|82027.9|82053.8|82003.8|36
1619763160000|2021-04-30 06:12:40|82072.1|82022.1|82052.7|82002.7|82072.5|82022.5|82052.3|82002.3|41
1619763170000|2021-04-30 06:12:50|82052.5|82002.5|82060.1|82010.1|82060.1|82010.1|82052.1|82002.1|40
1619763180000|2021-04-30 06:13:00|82060.2|82010.2|82072.6|82022.6|82072.6|82022.6|82034.6|81996.1|61
1619763190000|2021-04-30 06:13:10|82072.7|82022.7|82042.1|81992.1|82072.7|82022.7|82041.1|81991.1|61
1619763200000|2021-04-30 06:13:20|82043.1|81993.1|82056.2|82006.2|82056.2|82006.2|82042.9|81992.9|56
1619763210000|2021-04-30 06:13:30|82059.6|82009.6|82076.7|82026.7|82077.8|82027.8|82059.6|82009.6|50
1619763220000|2021-04-30 06:13:40|82077.5|82027.5|82084.9|82034.9|82084.9|82034.9|82071|82021|45
1619763230000|2021-04-30 06:13:50|82085.1|82035.1|82072.1|82022.1|82085.1|82035.1|82071.3|82021.3|40
1619763240000|2021-04-30 06:14:00|82072.6|82022.6|82050.5|82000.5|82073|82023|82050.4|82000.4|34
1619763250000|2021-04-30 06:14:10|82050.1|82000.1|82065.5|82015.5|82065.8|82015.8|82049.6|81999.6|59
1619763260000|2021-04-30 06:14:20|82065.9|82015.9|82075.2|82025.2|82075.2|82025.2|82065.3|82015.3|25
1619763270000|2021-04-30 06:14:30|82075.3|82025.3|82082.2|82032.2|82082.2|82032.2|82075.3|82025.3|34
1619763280000|2021-04-30 06:14:40|82082.4|82032.4|82097.2|82047.2|82099.6|82049.6|82082|82032|51
1619763290000|2021-04-30 06:14:50|82097.4|82047.4|82088.1|82038.1|82097.4|82047.4|82087.9|82037.9|37
1619763300000|2021-04-30 06:15:00|82087.6|82037.6|82059.5|82009.5|82088.2|82038.2|82057.5|82007.5|59
1619763310000|2021-04-30 06:15:10|82060.9|82010.9|82062.2|82012.2|82063.2|82013.2|82059.5|82009.5|30
1619763320000|2021-04-30 06:15:20|82062.3|82012.3|82056.5|82006.5|82062.5|82012.5|82047.7|81997.7|48
1619763330000|2021-04-30 06:15:30|82056.7|82006.7|82065.3|82015.3|82065.3|82015.3|82056.6|82006.6|38
1619763340000|2021-04-30 06:15:40|82065.6|82015.6|82070.9|82020.9|82070.9|82020.9|82063.9|82013.9|26
1619763350000|2021-04-30 06:15:50|82069.5|82019.5|82082|82032|82083.5|82033.5|82069|82019|36
1619763360000|2021-04-30 06:16:00|82081.8|82031.8|82076.9|82026.9|82082|82032|82076.5|82026.5|23
1619763370000|2021-04-30 06:16:10|82077.6|82027.6|82077.2|82027.2|82077.8|82027.8|82076.7|82026.7|16
1619763380000|2021-04-30 06:16:20|82077|82027|82087.4|82037.4|82087.4|82037.4|82077|82027|23
1619763390000|2021-04-30 06:16:30|82088.1|82038.1|82088.8|82038.8|82089.6|82039.6|82085.4|82035.4|32
1619763400000|2021-04-30 06:16:40|82086.7|82036.7|82085.2|82035.2|82096|82046|82081.3|82031.3|42
1619763410000|2021-04-30 06:16:50|82085.1|82035.1|82086.3|82036.3|82086.8|82036.8|82085.1|82035.1|15
1619763420000|2021-04-30 06:17:00|82086.5|82036.5|82087|82037|82088.3|82038.3|82085.7|82035.7|21
1619763430000|2021-04-30 06:17:10|82086.5|82036.5|82086.9|82036.9|82088.6|82038.6|82086.5|82036.5|23
1619763440000|2021-04-30 06:17:20|82087|82037|82087.6|82037.6|82089.2|82039.2|82086.7|82036.7|21
1619763450000|2021-04-30 06:17:30|82088.7|82038.7|82087.1|82037.1|82088.7|82038.7|82087|82037|23
1619763460000|2021-04-30 06:17:40|82087|82037|82077.8|82027.8|82087.7|82037.7|82077.8|82027.8|23
1619763470000|2021-04-30 06:17:50|82077.3|82027.3|82065.3|82015.3|82077.3|82027.3|82064.7|82014.7|51
1619763480000|2021-04-30 06:18:00|82064.8|82014.8|82059.1|82009.1|82065.7|82015.7|82057.8|82007.8|48
1619763490000|2021-04-30 06:18:10|82058.1|82008.1|82048|81998|82058.4|82008.4|82047.3|81997.3|39
1619763500000|2021-04-30 06:18:20|82048.2|81998.2|82060.9|82010.9|82061.9|82011.9|82047.9|81997.9|31
1619763510000|2021-04-30 06:18:30|82059.6|82009.6|82058|82008|82061.3|82011.3|82057.9|82007.9|24
1619763520000|2021-04-30 06:18:40|82058.4|82008.4|82059.8|82009.8|82059.8|82009.8|82057.4|82007.4|21
1619763530000|2021-04-30 06:18:50|82059.6|82009.6|82071.5|82021.5|82073.2|82023.2|82059.6|82009.6|45
1619763540000|2021-04-30 06:19:00|82071.3|82021.3|82047.5|81997.5|82071.3|82021.3|82047.5|81997.5|60
1619763550000|2021-04-30 06:19:10|82046.3|81996.3|82044.4|81994.4|82047.5|81997.5|82037.3|81987.3|56
1619763560000|2021-04-30 06:19:20|82045.3|81995.3|82029.5|81979.5|82049.4|81999.4|82028|81978|54
1619763570000|2021-04-30 06:19:30|82030.2|81980.2|82039.7|81989.7|82041.6|81991.6|82029.1|81979.1|40
1619763580000|2021-04-30 06:19:40|82037.2|81987.2|82057.8|82007.8|82066.5|82016.5|82036.9|81986.9|53
1619763590000|2021-04-30 06:19:50|82057.6|82007.6|82046.7|81996.7|82057.6|82007.6|82044.7|81994.7|43
1619763600000|2021-04-30 06:20:00|82046.5|81996.5|82042.7|81992.7|82046.5|81996.5|82041.6|81991.6|28
1619763610000|2021-04-30 06:20:10|82042.8|81992.8|82038.6|81988.6|82043|81993|82036.1|81986.1|23
1619763620000|2021-04-30 06:20:20|82038.5|81988.5|82042.1|81992.1|82043|82007.3|82026|81988.4|37
1619763630000|2021-04-30 06:20:30|82042|81992|82044.3|81994.3|82045.6|82007.9|82031.7|81992|25
1619763640000|2021-04-30 06:20:40|82033.2|82008.2|82032.6|82007.6|82033.2|82008.2|82032.2|82007.2|17
1619763650000|2021-04-30 06:20:50|82032.3|82007.3|82033.9|81983.9|82039.3|82007.7|82031|81983.9|33
1619763660000|2021-04-30 06:21:00|82034|81984|82030.7|81980.7|82035|81997|82019.5|81979.4|33
1619763670000|2021-04-30 06:21:10|82030.4|81980.4|82029|81979|82030.4|81980.4|82028.3|81978.3|28
1619763680000|2021-04-30 06:21:20|82028|81978|82025.8|81975.8|82028.4|81978.4|82025.5|81975.5|27
1619763690000|2021-04-30 06:21:30|82025.7|81975.7|82026.1|81976.1|82026.6|81976.6|82025.6|81975.6|23
1619763700000|2021-04-30 06:21:40|82026.4|81976.4|82026.9|81976.9|82027.3|81977.3|82026.1|81976.1|18
1619763710000|2021-04-30 06:21:50|82026.7|81976.7|82026.4|81976.4|82030.9|81980.9|82026.3|81976.3|23
1619763720000|2021-04-30 06:22:00|82026.1|81976.1|82026.6|81976.6|82026.9|81976.9|82025|81975|26
1619763730000|2021-04-30 06:22:10|82026.5|81976.5|82027.4|81977.4|82027.4|81977.4|82024.4|81974.4|24
1619763740000|2021-04-30 06:22:20|82027.7|81977.7|82015.6|81990.6|82027.7|81990.6|82011|81973.7|46
1619763750000|2021-04-30 06:22:30|82015.4|81990.4|82019.9|81994.9|82020.2|81995.2|82014.2|81989.2|38
1619763760000|2021-04-30 06:22:40|82020|81995|82019.5|81994.5|82020.3|81995.3|82018.5|81993.5|17
1619763770000|2021-04-30 06:22:50|82019.3|81994.3|82027.4|81977.4|82028.5|81994.4|82014.2|81977.4|27
1619763780000|2021-04-30 06:23:00|82027.8|81977.8|82014.7|81989.7|82030.5|81990.7|82014.5|81977.4|30
1619763790000|2021-04-30 06:23:10|82014.6|81989.6|82036.5|81986.5|82036.7|81994.7|82014.1|81978.7|40
1619763800000|2021-04-30 06:23:20|82035.8|81985.8|82032.6|81982.6|82037.5|81987.5|82028.1|81978.1|47
1619763810000|2021-04-30 06:23:30|82032.8|81982.8|82032.7|81982.7|82033.5|81983.5|82031.4|81981.4|11
1619763820000|2021-04-30 06:23:40|82032.5|81982.5|82032|81982|82032.5|81982.5|82030.6|81980.6|26
1619763830000|2021-04-30 06:23:50|82032.2|81982.2|82034.1|81984.1|82034.3|81984.3|82032.2|81982.2|20
1619763840000|2021-04-30 06:24:00|82034.2|81984.2|82033|81983|82034.5|81984.5|82033|81983|31
1619763850000|2021-04-30 06:24:10|82033.1|81983.1|82016.1|81966.1|82033.1|81983.1|82016.1|81966.1|36
1619763860000|2021-04-30 06:24:20|82015.4|81965.4|82017.5|81967.5|82017.5|81967.5|82012.3|81962.3|52
1619763870000|2021-04-30 06:24:30|82017.6|81967.6|82017.5|81967.5|82017.6|81967.6|82016.9|81966.9|19
1619763880000|2021-04-30 06:24:40|82017.7|81967.7|82013|81963|82017.8|81967.8|82011.9|81961.9|37
1619763890000|2021-04-30 06:24:50|82012.9|81962.9|82011.2|81961.2|82013.1|81963.1|82011.1|81961.1|19
1619763900000|2021-04-30 06:25:00|82011.3|81961.3|81988.9|81963.9|82011.6|81964|81988.3|81950.4|37
1619763910000|2021-04-30 06:25:10|81989|81964|82006.5|81956.5|82007.1|81970.9|81988.3|81956.5|25
1619763920000|2021-04-30 06:25:20|82006|81956|82023.4|81973.4|82026.4|81976.4|81994.2|81956|40
1619763930000|2021-04-30 06:25:30|82023.6|81973.6|82025.8|81975.8|82026.2|81976.2|82022.9|81972.9|28
1619763940000|2021-04-30 06:25:40|82025.9|81975.9|82022.2|81972.2|82035|81985|82021.6|81971.6|48
1619763950000|2021-04-30 06:25:50|82023.3|81973.3|82030.1|81980.1|82031.7|81981.7|82023.3|81973.3|49
1619763960000|2021-04-30 06:26:00|82029.1|81979.1|82040.9|81990.9|82040.9|81990.9|82029.1|81979.1|42
1619763970000|2021-04-30 06:26:10|82041.9|81991.9|82051|82001|82052.1|82002.1|82041.9|81991.9|36
1619763980000|2021-04-30 06:26:20|82050.5|82000.5|82052.2|82002.2|82052.9|82002.9|82050.5|82000.5|28
1619763990000|2021-04-30 06:26:30|82052|82002|82051.7|82001.7|82052.8|82002.8|82051.3|82001.3|8
1619764000000|2021-04-30 06:26:40|82051.6|82001.6|82046.3|81996.3|82051.7|82001.7|82045.9|81995.9|18
1619764010000|2021-04-30 06:26:50|82046.6|81996.6|82043.8|81993.8|82047.6|81997.6|82039.8|81989.8|50
1619764020000|2021-04-30 06:27:00|82044.7|81994.7|82038.4|81988.4|82044.7|81994.7|82038.4|81988.4|36
1619764030000|2021-04-30 06:27:10|82038.3|81988.3|82039.9|81989.9|82043|81993|82038.3|81988.3|27
1619764040000|2021-04-30 06:27:20|82039.4|81989.4|82043.3|81993.3|82043.5|81993.5|82038.5|81988.5|34
1619764050000|2021-04-30 06:27:30|82042.9|81992.9|82052.9|82002.9|82052.9|82002.9|82042.9|81992.9|36
1619764060000|2021-04-30 06:27:40|82051.7|82001.7|82051.7|82001.7|82052.5|82016.2|82038.4|82001|23
1619764070000|2021-04-30 06:27:50|82051.4|82001.4|82051.7|82001.7|82052.1|82002.1|82050.5|82000.5|12
1619764080000|2021-04-30 06:28:00|82051.8|82001.8|82051.8|82001.8|82051.8|82001.8|82050.6|82000.6|22
1619764090000|2021-04-30 06:28:10|82052.7|82002.7|82052.1|82002.1|82052.7|82002.7|82050|82000|10
1619764100000|2021-04-30 06:28:20|82051.5|82001.5|82039.1|82014.1|82051.5|82018.9|82039.1|82000.6|12
1619764110000|2021-04-30 06:28:30|82042|82017|82041.5|82016.5|82042.8|82017.8|82040.1|82015.1|34
1619764120000|2021-04-30 06:28:40|82042|82017|82057|82007|82057.3|82017.1|82041.1|82004.5|23
1619764130000|2021-04-30 06:28:50|82057.1|82007.1|82052.6|82002.6|82057.7|82018.1|82043.1|82002.6|26
1619764140000|2021-04-30 06:29:00|82054.2|82004.2|82059.3|82009.3|82060.6|82024.5|82043.9|82004.2|43
1619764150000|2021-04-30 06:29:10|82059.6|82009.6|82063.3|82013.3|82063.3|82013.3|82058.1|82008.1|32
1619764160000|2021-04-30 06:29:20|82062.8|82012.8|82063.3|82013.3|82064.5|82014.5|82062.7|82012.7|44
1619764170000|2021-04-30 06:29:30|82063.4|82013.4|82057.1|82007.1|82064|82014|82056.9|82006.9|48
1619764180000|2021-04-30 06:29:40|82058.4|82008.4|82057.7|82007.7|82058.4|82008.4|82054.8|82004.8|51
1619764190000|2021-04-30 06:29:50|82057.4|82007.4|82050.9|82000.9|82058.2|82008.2|82048.5|81998.5|55
1619764200000|2021-04-30 06:30:00|82051.2|82001.2|82040.3|81990.3|82051.2|82001.2|82039.7|81989.7|50
1619764210000|2021-04-30 06:30:10|82040.7|81990.7|82038.8|81988.8|82040.7|81990.7|82036.4|81986.4|27
1619764220000|2021-04-30 06:30:20|82039|81989|82040.1|81990.1|82040.5|81990.5|82038|81988|27
1619764230000|2021-04-30 06:30:30|82039.4|81989.4|82044.3|81994.3|82044.3|81994.3|82037.7|81987.7|44
1619764240000|2021-04-30 06:30:40|82044.6|81994.6|82044.9|81994.9|82047.9|81997.9|82042.6|81992.6|41
1619764250000|2021-04-30 06:30:50|82044.6|81994.6|82043.1|81993.1|82045.7|81995.7|82041.7|81991.7|27
1619764260000|2021-04-30 06:31:00|82042.9|81992.9|82041.3|81991.3|82043.7|81993.7|82039.4|81989.4|30
1619764270000|2021-04-30 06:31:10|82040.8|81990.8|82043.4|81993.4|82043.4|81993.4|82040.7|81990.7|28
1619764280000|2021-04-30 06:31:20|82044.2|81994.2|82042.3|81992.3|82044.2|81994.2|82041|81991|44
1619764290000|2021-04-30 06:31:30|82042.1|81992.1|82036.5|81986.5|82044.4|81994.4|82036.5|81986.5|48
1619764300000|2021-04-30 06:31:40|82032.6|81982.6|82035.1|81985.1|82036|81986|82032|81982|49
1619764310000|2021-04-30 06:31:50|82035.3|81985.3|82035.6|81985.6|82036.5|81986.5|82035.2|81985.2|20
1619764320000|2021-04-30 06:32:00|82035.1|81985.1|82037.2|81987.2|82039.6|81989.6|82034.5|81984.5|34
1619764330000|2021-04-30 06:32:10|82038.7|81988.7|82033.5|81983.5|82040.1|81990.1|82033.1|81983.1|51
1619764340000|2021-04-30 06:32:20|82035|81985|82020.9|81970.9|82035.1|81985.1|82020.2|81970.2|47
1619764350000|2021-04-30 06:32:30|82021.4|81971.4|82000|81975|82021.4|81980.9|81996.2|81961.1|55
1619764360000|2021-04-30 06:32:40|82002|81977|82024.7|81974.7|82024.7|81982.6|81998.2|81966.5|32
1619764370000|2021-04-30 06:32:50|82024.4|81974.4|82012.3|81987.3|82027.7|81989.1|82010.6|81971.3|51
1619764380000|2021-04-30 06:33:00|82011.7|81986.7|82027.1|81977.1|82027.1|81986.7|82011.7|81973.3|36
1619764390000|2021-04-30 06:33:10|82026|81976|82022.8|81972.8|82028.5|81986|82011|81969|40
1619764400000|2021-04-30 06:33:20|82023|81973|82025.5|81975.5|82026.4|81976.4|82021.8|81971.8|29
1619764410000|2021-04-30 06:33:30|82024.6|81974.6|82019.1|81969.1|82026|81976|82019.1|81969.1|29
1619764420000|2021-04-30 06:33:40|82019.5|81969.5|82018.1|81968.1|82019.8|81969.8|82018.1|81968.1|18
1619764430000|2021-04-30 06:33:50|82018.4|81968.4|82015.9|81965.9|82020.8|81970.8|82015.3|81965.3|30
1619764440000|2021-04-30 06:34:00|82016.1|81966.1|82017.3|81967.3|82017.9|81978|81999.9|81960.7|33
1619764450000|2021-04-30 06:34:10|82018|81968|82005.7|81980.7|82019.5|81981.9|82003.9|81964.4|45
1619764460000|2021-04-30 06:34:20|82006|81981|82018.4|81968.4|82018.4|81981|82006|81966.9|17
1619764470000|2021-04-30 06:34:30|82017.8|81967.8|82015.5|81965.5|82017.8|81967.8|82014.6|81964.6|17
1619764480000|2021-04-30 06:34:40|82015.3|81965.3|82021.1|81971.1|82021.3|81983.8|82006.4|81964.4|29
1619764490000|2021-04-30 06:34:50|82021.3|81971.3|82008.5|81983.5|82025|81987.4|82008.5|81970.8|28
1619764500000|2021-04-30 06:35:00|82009.6|81984.6|82025.1|81975.1|82025.3|81987|82009.4|81972.7|30
1619764510000|2021-04-30 06:35:10|82024.6|81974.6|82024.3|81974.3|82027|81977|82024.2|81974.2|16
1619764520000|2021-04-30 06:35:20|82024.5|81974.5|82032.8|81982.8|82035|81985|82024.1|81974.1|35
1619764530000|2021-04-30 06:35:30|82032.1|81982.1|82035.7|81985.7|82035.7|81985.7|82030|81980|27
1619764540000|2021-04-30 06:35:40|82035.5|81985.5|82036.4|81986.4|82036.9|81986.9|82034.5|81984.5|22
1619764550000|2021-04-30 06:35:50|82036.3|81986.3|82042.1|81992.1|82044.2|81994.2|82036.1|81986.1|20
1619764560000|2021-04-30 06:36:00|82042.5|81992.5|82042.4|81992.4|82043|81993|82040.6|81990.6|31
1619764570000|2021-04-30 06:36:10|82041.8|81991.8|82040.3|81990.3|82044.5|82004.1|82027.3|81990.3|27
1619764580000|2021-04-30 06:36:20|82039.9|81989.9|82046.8|81996.8|82046.8|81996.8|82037.3|81987.3|33
1619764590000|2021-04-30 06:36:30|82047.1|81997.1|82032|82007|82047.1|82009.7|82031.9|81997.1|17
1619764600000|2021-04-30 06:36:40|82044.7|81994.7|82045.2|81995.2|82045.2|81995.2|82044.4|81994.4|12
1619764610000|2021-04-30 06:36:50|82045|81995|82049|81999|82050.7|82000.7|82042.1|81992.1|41
1619764620000|2021-04-30 06:37:00|82049.4|81999.4|82044.6|81994.6|82050.3|82000.3|82044.2|81994.2|47
1619764630000|2021-04-30 06:37:10|82045.7|81995.7|82048.6|81998.6|82049.7|81999.7|82044.5|81994.5|39
1619764640000|2021-04-30 06:37:20|82048.7|81998.7|82048.3|81998.3|82049.6|81999.6|82046.7|81996.7|31
1619764650000|2021-04-30 06:37:30|82048.5|81998.5|82049.3|81999.3|82051.1|82001.1|82047.1|81997.1|33
1619764660000|2021-04-30 06:37:40|82049|81999|82052.2|82002.2|82052.3|82002.3|82049|81999|26
1619764670000|2021-04-30 06:37:50|82052.3|82002.3|82057.5|82007.5|82057.5|82007.5|82051.5|82001.5|20
1619764680000|2021-04-30 06:38:00|82057.7|82007.7|82052.8|82027.8|82067.4|82027.8|82051.9|82007.7|35
1619764690000|2021-04-30 06:38:10|82066|82016|82064.2|82014.2|82066|82016|82064.2|82014.2|9
1619764700000|2021-04-30 06:38:20|82064.5|82014.5|82064.5|82014.5|82065.3|82015.3|82063.1|82013.1|23
1619764710000|2021-04-30 06:38:30|82064.1|82014.1|82061.1|82011.1|82065.9|82028.9|82049.6|82009.5|44
1619764720000|2021-04-30 06:38:40|82061.2|82011.2|82041.8|82016.8|82061.9|82021.2|82041.8|82006.3|32
1619764730000|2021-04-30 06:38:50|82041.2|82016.2|82059.8|82009.8|82059.8|82019.3|82041.2|82008.3|20
1619764740000|2021-04-30 06:39:00|82060.1|82010.1|82050.7|82025.7|82073|82036.2|82050.2|82010.1|38
1619764750000|2021-04-30 06:39:10|82050.8|82025.8|82059.9|82009.9|82059.9|82025.8|82040.5|81990.5|56
1619764760000|2021-04-30 06:39:20|82059.5|82009.5|82044.7|82019.7|82059.5|82023.6|82042.2|82005.2|29
1619764770000|2021-04-30 06:39:30|82044.3|82019.3|82044.4|82019.4|82045.4|82020.4|82043.6|82018.6|33
1619764780000|2021-04-30 06:39:40|82044.6|82019.6|82043.8|82018.8|82044.8|82019.8|82043.2|82018.2|22
1619764790000|2021-04-30 06:39:50|82044|82019|82045.4|82020.4|82045.4|82020.4|82043.2|82018.2|16
1619764800000|2021-04-30 06:40:00|82044.8|82019.8|82045.1|82020.1|82045.7|82020.7|82044.5|82019.5|18
1619764810000|2021-04-30 06:40:10|82045.2|82020.2|82044.7|82019.7|82047.9|82022.9|82044.4|82019.4|24
1619764820000|2021-04-30 06:40:20|82045.3|82020.3|82045.2|82020.2|82046.7|82021.7|82044.3|82019.3|25
1619764830000|2021-04-30 06:40:30|82044.7|82019.7|82046|82021|82046|82021|82044.7|82019.7|6
1619764840000|2021-04-30 06:40:40|82045.9|82020.9|82045.4|82020.4|82045.9|82020.9|82042.7|82017.7|25
1619764850000|2021-04-30 06:40:50|82045.1|82020.1|82045.9|82020.9|82046.1|82021.1|82044.6|82019.6|21
1619764860000|2021-04-30 06:41:00|82046.4|82021.4|82046.1|82021.1|82046.7|82021.7|82045.1|82020.1|22
1619764870000|2021-04-30 06:41:10|82046.2|82021.2|82046|82021|82048.1|82023.1|82045.5|82020.5|23
1619764880000|2021-04-30 06:41:20|82046.2|82021.2|82046.1|82021.1|82046.7|82021.7|82045.5|82020.5|14
1619764890000|2021-04-30 06:41:30|82046|82021|82044.2|82019.2|82047.2|82022.2|82044|82019|41
1619764900000|2021-04-30 06:41:40|82043.9|82018.9|82045.8|82020.8|82046.4|82021.4|82042|82017|42
1619764910000|2021-04-30 06:41:50|82044.8|82019.8|82049.6|82024.6|82061.4|82024.6|82043.7|82010.7|28
1619764920000|2021-04-30 06:42:00|82048.8|82023.8|82043.4|82018.4|82050|82025|82043.4|82018.4|46
1619764930000|2021-04-30 06:42:10|82043.7|82018.7|82051.7|82026.7|82052.1|82027.1|82043.6|82018.6|42
1619764940000|2021-04-30 06:42:20|82051.9|82026.9|82045.9|81995.9|82054.2|82026.9|82033.4|81995.9|46
1619764950000|2021-04-30 06:42:30|82046.1|81996.1|82049.9|81999.9|82049.9|82011.6|82033|81994.6|37
1619764960000|2021-04-30 06:42:40|82050|82000|82044.5|81994.5|82050|82010.1|82033.7|81994.2|24
1619764970000|2021-04-30 06:42:50|82046.3|81996.3|82047.5|81997.5|82047.7|81997.7|82046.1|81996.1|23
1619764980000|2021-04-30 06:43:00|82047.1|81997.1|82044.1|81994.1|82047.6|81997.6|82044.1|81994.1|22
1619764990000|2021-04-30 06:43:10|82044.3|81994.3|82047.9|81997.9|82047.9|81997.9|82041.9|81991.9|39
1619765000000|2021-04-30 06:43:20|82046.9|81996.9|82047.4|81997.4|82048|81998|82046.4|81996.4|35
1619765010000|2021-04-30 06:43:30|82047.8|81997.8|82052.8|82002.8|82054.4|82004.4|82047|81997|27
1619765020000|2021-04-30 06:43:40|82053.4|82003.4|82054|82004|82055.9|82005.9|82051.8|82001.8|25
1619765030000|2021-04-30 06:43:50|82054.4|82004.4|82056.5|82006.5|82056.5|82006.5|82054.1|82004.1|19
1619765040000|2021-04-30 06:44:00|82043.8|82018.8|82044.8|82019.8|82045.1|82020.1|82042.7|82017.7|21
1619765050000|2021-04-30 06:44:10|82045.8|82020.8|82049.9|82024.9|82049.9|82024.9|82045.8|82020.8|25
1619765060000|2021-04-30 06:44:20|82050.9|82025.9|82051.7|82026.7|82052.7|82027.7|82050.6|82025.6|20
1619765070000|2021-04-30 06:44:30|82051.5|82026.5|82046.6|81996.6|82061.5|82027.2|82046.6|81996.6|37
1619765080000|2021-04-30 06:44:40|82045.9|81995.9|82041.1|82016.1|82055.3|82016.7|82039.7|81994.9|55
1619765090000|2021-04-30 06:44:50|82053|82003|82054.5|82004.5|82055.8|82005.8|82045.5|81995.5|59
1619765100000|2021-04-30 06:45:00|82054.6|82004.6|82054.7|82004.7|82055.4|82005.4|82051.1|82001.1|46
1619765110000|2021-04-30 06:45:10|82054.3|82004.3|82056.4|82006.4|82058.9|82008.9|82054.1|82004.1|35
1619765120000|2021-04-30 06:45:20|82056.2|82006.2|82055.9|82005.9|82057.5|82007.5|82055.5|82005.5|23
1619765130000|2021-04-30 06:45:30|82055.7|82005.7|82043.9|81993.9|82055.9|82008.2|82032.5|81992.6|45
1619765140000|2021-04-30 06:45:40|82043.8|81993.8|82035.1|81985.1|82045.1|81995.1|82033.8|81983.8|41
1619765150000|2021-04-30 06:45:50|82034.6|81984.6|82019.4|81994.4|82037.7|81995|82019.4|81980.4|44
1619765160000|2021-04-30 06:46:00|82021.4|81996.4|82019.5|81994.5|82021.4|81996.4|82018.8|81993.8|46
1619765170000|2021-04-30 06:46:10|82019.2|81994.2|82025.9|81975.9|82029.9|81994.8|82017.1|81974.7|45
1619765180000|2021-04-30 06:46:20|82026|81976|82027.4|81977.4|82028.2|81978.2|82025.6|81975.6|34
1619765190000|2021-04-30 06:46:30|82027.5|81977.5|82015.3|81990.3|82032|81992.7|82014.9|81976.8|39
1619765200000|2021-04-30 06:46:40|82016.3|81991.3|82012.9|81987.9|82025.9|81991.3|82011.4|81974.9|43
1619765210000|2021-04-30 06:46:50|82013.5|81988.5|82013.8|81988.8|82015.6|81990.6|82013.4|81988.4|23
1619765220000|2021-04-30 06:47:00|82014|81989|82041.9|81991.9|82043.1|81993.1|82014|81982.8|43
1619765230000|2021-04-30 06:47:10|82041.4|81991.4|82030.2|82005.2|82041.4|82006.3|82028.3|81991.4|34
1619765240000|2021-04-30 06:47:20|82029.5|82004.5|82029.3|82004.3|82030|82005|82028.5|82003.5|16
1619765250000|2021-04-30 06:47:30|82029.4|82004.4|82031.9|82006.9|82031.9|82006.9|82029.4|82004.4|19
1619765260000|2021-04-30 06:47:40|82032.2|82007.2|82028.9|82003.9|82032.2|82007.2|82028.7|82003.7|24
1619765270000|2021-04-30 06:47:50|82028.7|82003.7|82033.7|82008.7|82034.3|82009.3|82028.7|82003.7|29
1619765280000|2021-04-30 06:48:00|82033.4|82008.4|82033.3|82008.3|82035.2|82010.2|82032.9|82007.9|21
1619765290000|2021-04-30 06:48:10|82032.6|82007.6|82035.5|82010.5|82037.1|82012.1|82032.6|82007.6|20
1619765300000|2021-04-30 06:48:20|82035.3|82010.3|82033|82008|82037.7|82012.7|82033|82008|29
1619765310000|2021-04-30 06:48:30|82031.9|82006.9|82044.5|81994.5|82048|82010.4|82029.5|81994.5|42
1619765320000|2021-04-30 06:48:40|82046.4|81996.4|82033.7|82008.7|82046.4|82009.2|82030.4|81996.4|32
1619765330000|2021-04-30 06:48:50|82033.5|82008.5|82028.3|82003.3|82038.7|82013.7|82028.3|82003.3|46
1619765340000|2021-04-30 06:49:00|82029|82004|82028.8|82003.8|82045.1|82006.9|82027.8|81990.1|46
1619765350000|2021-04-30 06:49:10|82029.2|82004.2|82034.2|82009.2|82036.2|82011.2|82029.2|82004.2|23
1619765360000|2021-04-30 06:49:20|82034.9|82009.9|82030.1|82005.1|82043.1|82011.4|82030.1|81990.3|40
1619765370000|2021-04-30 06:49:30|82030.2|82005.2|82033.1|82008.1|82033.7|82008.7|82029.7|82004.7|33
1619765380000|2021-04-30 06:49:40|82032.9|82007.9|82052.1|82002.1|82053.1|82008.4|82032.7|81998.5|36
1619765390000|2021-04-30 06:49:50|82052.2|82002.2|82047.6|81997.6|82053.2|82003.2|82047.1|81997.1|40
1619765400000|2021-04-30 06:50:00|82047.8|81997.8|82049.7|81999.7|82050.2|82000.2|82047.8|81997.8|28
1619765410000|2021-04-30 06:50:10|82049.5|81999.5|82049.6|81999.6|82050.3|82000.3|82049.5|81999.5|11
1619765420000|2021-04-30 06:50:20|82049.5|81999.5|82050.4|82000.4|82051.3|82001.3|82049.2|81999.2|21
1619765430000|2021-04-30 06:50:30|82050.1|82000.1|82050.5|82000.5|82052|82002|82050.1|82000.1|20
1619765440000|2021-04-30 06:50:40|82050.4|82000.4|82036.3|82011.3|82050.8|82012.6|82036.1|82000.1|28
1619765450000|2021-04-30 06:50:50|82036|82011|82038.7|82013.7|82040|82015|82036|82011|20
1619765460000|2021-04-30 06:51:00|82038.8|82013.8|82035.5|82010.5|82038.8|82013.8|82034.5|82009.5|27
1619765470000|2021-04-30 06:51:10|82035.2|82010.2|82033.3|82008.3|82037.1|82012.1|82033.2|82008.2|25
1619765480000|2021-04-30 06:51:20|82032.6|82007.6|82036.2|82011.2|82037.1|82012.1|82032.6|82007.6|29
1619765490000|2021-04-30 06:51:30|82036.1|82011.1|82045.6|81995.6|82048.3|82011.6|82036.1|81995.5|31
1619765500000|2021-04-30 06:51:40|82045.7|81995.7|82033.8|82008.8|82046.2|82008.9|82032.8|81995.3|22
1619765510000|2021-04-30 06:51:50|82034|82009|82033.8|82008.8|82034|82009|82033.5|82008.5|14
1619765520000|2021-04-30 06:52:00|82033.9|82008.9|82033.7|82008.7|82033.9|82008.9|82033.5|82008.5|6
1619765530000|2021-04-30 06:52:10|82034.4|82009.4|82032.7|82007.7|82034.4|82009.4|82032.7|82007.7|10
1619765540000|2021-04-30 06:52:20|82032.8|82007.8|82033.2|82008.2|82033.8|82008.8|82032.7|82007.7|26
1619765550000|2021-04-30 06:52:30|82033.3|82008.3|82027.4|82002.4|82036.1|82008.3|82021.6|81984.2|46
1619765560000|2021-04-30 06:52:40|82039.3|81989.3|82027.7|82002.7|82039.3|82004.3|82026.8|81989.3|20
1619765570000|2021-04-30 06:52:50|82027.1|82002.1|82028.2|82003.2|82028.2|82003.2|82026.6|82001.6|23
1619765580000|2021-04-30 06:53:00|82028|82003|82019.5|81994.5|82028.2|82003.2|82019.4|81994.4|26
1619765590000|2021-04-30 06:53:10|82019.6|81994.6|82021.6|81996.6|82021.6|81996.6|82018.2|81993.2|41
1619765600000|2021-04-30 06:53:20|82021.7|81996.7|82006.2|81981.2|82025.3|81996.8|82004.1|81967.4|32
1619765610000|2021-04-30 06:53:30|82005.8|81980.8|82029.4|81979.4|82031|81987.4|82005.3|81975.7|33
1619765620000|2021-04-30 06:53:40|82029.2|81979.2|82028.9|81978.9|82029.4|81979.4|82027.8|81977.8|26
1619765630000|2021-04-30 06:53:50|82029|81979|82012.2|81987.2|82029.5|81988.7|82012.2|81978.3|27
1619765640000|2021-04-30 06:54:00|82011.8|81986.8|82014.4|81989.4|82025.2|81990.9|82011.7|81974|29
1619765650000|2021-04-30 06:54:10|82014.2|81989.2|82029.8|81979.8|82031.3|81993.6|82012.5|81979.8|19
1619765660000|2021-04-30 06:54:20|82029.2|81979.2|82017.5|81992.5|82030.3|81993|82016.5|81979.2|27
1619765670000|2021-04-30 06:54:30|82017.3|81992.3|82017.6|81992.6|82017.6|81992.6|82017.1|81992.1|17
1619765680000|2021-04-30 06:54:40|82017.4|81992.4|82016|81991|82017.6|81992.6|82015.8|81990.8|24
1619765690000|2021-04-30 06:54:50|82016.3|81991.3|82017.4|81992.4|82018.1|81993.1|82016.3|81991.3|10
1619765700000|2021-04-30 06:55:00|82016.9|81991.9|82017.3|81967.3|82023.8|81992.4|82005.3|81966.9|40
1619765710000|2021-04-30 06:55:10|82018.3|81968.3|82006|81981|82019.4|81982.3|82005.2|81968.3|36
1619765720000|2021-04-30 06:55:20|82006.3|81981.3|82014.3|81989.3|82024.8|81989.5|82005.9|81974.1|40
1619765730000|2021-04-30 06:55:30|82014.6|81989.6|82020.8|81995.8|82034|81996.9|82014|81983|35
1619765740000|2021-04-30 06:55:40|82020.9|81995.9|82020.7|81995.7|82023.2|81998.2|82019.6|81994.6|29
1619765750000|2021-04-30 06:55:50|82019.3|81994.3|82020.9|81995.9|82033.5|81997.2|82018.8|81981.5|35
1619765760000|2021-04-30 06:56:00|82020.4|81995.4|82020.7|81995.7|82021.2|81996.2|82019.2|81994.2|31
1619765770000|2021-04-30 06:56:10|82020.2|81995.2|82017.2|81992.2|82020.2|81995.2|82017|81992|28
1619765780000|2021-04-30 06:56:20|82017.7|81992.7|82021.4|81996.4|82023.1|81998.1|82017.4|81992.4|36
1619765790000|2021-04-30 06:56:30|82022|81997|82021|81996|82022.5|81997.5|82020.4|81995.4|22
1619765800000|2021-04-30 06:56:40|82021.3|81996.3|82020.9|81995.9|82024.2|81999.2|82019.9|81994.9|23
1619765810000|2021-04-30 06:56:50|82020.8|81995.8|82019.4|81994.4|82020.8|81995.8|82018.6|81993.6|33
1619765820000|2021-04-30 06:57:00|82018.2|81993.2|82013.5|81988.5|82019.2|81994.2|82013.5|81988.5|31
1619765830000|2021-04-30 06:57:10|82014.9|81989.9|82019.4|81969.4|82021.4|81991.8|82008.8|81967.8|34
1619765840000|2021-04-30 06:57:20|82022.4|81972.4|82012.6|81987.6|82022.4|81987.6|82009.8|81972.4|26
1619765850000|2021-04-30 06:57:30|82012.8|81987.8|82015.8|81990.8|82030.7|81994.3|82012.8|81979.1|34
1619765860000|2021-04-30 06:57:40|82015.6|81990.6|82016.6|81991.6|82016.6|81991.6|82013.5|81988.5|29
1619765870000|2021-04-30 06:57:50|82017.1|81992.1|82017.5|81992.5|82017.7|81992.7|82015.1|81990.1|29
1619765880000|2021-04-30 06:58:00|82017.3|81992.3|82018.1|81993.1|82018.6|81993.6|82017.1|81992.1|26
1619765890000|2021-04-30 06:58:10|82018.3|81993.3|82024.7|81999.7|82039.9|82000.8|82018.1|81986.7|29
1619765900000|2021-04-30 06:58:20|82024.6|81999.6|82024.5|81999.5|82025.8|82000.8|82024.5|81999.5|30
1619765910000|2021-04-30 06:58:30|82026.5|82001.5|82024.3|81999.3|82026.5|82001.5|82022.6|81997.6|29
1619765920000|2021-04-30 06:58:40|82023.8|81998.8|82025.2|82000.2|82035.3|82001.5|82019.8|81983.3|47
1619765930000|2021-04-30 06:58:50|82025.8|82000.8|82023.2|81998.2|82026.9|82001.9|82022.1|81997.1|29
1619765940000|2021-04-30 06:59:00|82022.7|81997.7|82020.5|81995.5|82024.1|81999.1|82018.8|81993.8|39
1619765950000|2021-04-30 06:59:10|82019.5|81994.5|82021.7|81996.7|82022.6|81997.6|82016.8|81991.8|51
1619765960000|2021-04-30 06:59:20|82022.7|81997.7|82024.6|81999.6|82027.1|82002.1|82019|81994|44
1619765970000|2021-04-30 06:59:30|82025.7|82000.7|82036|82011|82036|82011|82023.4|81998.4|50
1619765980000|2021-04-30 06:59:40|82035.4|82010.4|82036.8|82011.8|82038.9|82013.9|82034.5|82009.5|57
1619765990000|2021-04-30 06:59:50|82036.5|82011.5|82052.8|82002.8|82056.5|82018.4|82032.4|81994|64
1619766000000|2021-04-30 07:00:00|82051.9|82001.9|82034.7|81984.7|82052.7|82002.7|82020.7|81980.6|68
1619766010000|2021-04-30 07:00:10|82035.9|81985.9|82023.2|81998.2|82041|82002.5|82021.9|81985.4|57
1619766020000|2021-04-30 07:00:20|82021.7|81996.7|82026.7|82001.7|82029.4|82004.4|82020.9|81995.9|50
1619766030000|2021-04-30 07:00:30|82026.8|82001.8|82030.8|82005.8|82031|82006|82025|82000|38
1619766040000|2021-04-30 07:00:40|82031|82006|82036.9|82011.9|82052.7|82013.4|82030.8|82000.3|57
1619766050000|2021-04-30 07:00:50|82036.7|82011.7|82037.1|82012.1|82037.2|82012.2|82030.4|82005.4|61
1619766060000|2021-04-30 07:01:00|82037.2|82012.2|82028.4|82003.4|82037.2|82012.2|82028.4|82003.4|58
1619766070000|2021-04-30 07:01:10|82024.5|81999.5|82021.8|81996.8|82035.2|81999.7|82020.2|81983.4|50
1619766080000|2021-04-30 07:01:20|82021.4|81996.4|82024|81999|82040.9|82002|82020.4|81988.6|41
1619766090000|2021-04-30 07:01:30|82023.2|81998.2|82027|82002|82028.9|82003.9|82022.7|81997.7|33
1619766100000|2021-04-30 07:01:40|82027.8|82002.8|82028|82003|82029.5|82004.5|82026.8|82001.8|22
1619766110000|2021-04-30 07:01:50|82027.6|82002.6|82027|82002|82028|82003|82026.4|82001.4|17
1619766120000|2021-04-30 07:02:00|82026.7|82001.7|82025.5|82000.5|82037.4|82001.7|82013.2|81987.4|58
1619766130000|2021-04-30 07:02:10|82023.9|81998.9|82024|81999|82026.9|82001.9|82020.2|81995.2|53
1619766140000|2021-04-30 07:02:20|82024.4|81999.4|82020.3|81995.3|82024.8|81999.8|82020.1|81995.1|39
1619766150000|2021-04-30 07:02:30|82020.4|81995.4|82020.4|81995.4|82020.7|81995.7|82016.2|81991.2|46
1619766160000|2021-04-30 07:02:40|82020.2|81995.2|82026.5|82001.5|82027|82002|82020.2|81995.2|41
1619766170000|2021-04-30 07:02:50|82025.9|82000.9|82027.9|82002.9|82043.3|82009.3|82025.8|81993.3|54
1619766180000|2021-04-30 07:03:00|82027.5|82002.5|82041.8|82016.8|82043.6|82018.6|82027.5|82002.5|51
1619766190000|2021-04-30 07:03:10|82043.2|82018.2|82022.6|81997.6|82043.2|82018.2|82022.6|81983.8|55
1619766200000|2021-04-30 07:03:20|82022.3|81997.3|82032.9|82007.9|82036|82011|82022|81997|47
1619766210000|2021-04-30 07:03:30|82032.7|82007.7|82032.1|82007.1|82036.5|82011.5|82031.4|82006.4|33
1619766220000|2021-04-30 07:03:40|82032.2|82007.2|82031.4|82006.4|82034.7|82009.7|82030.9|82005.9|38
1619766230000|2021-04-30 07:03:50|82031.5|82006.5|82029.4|82004.4|82032.1|82007.1|82026.6|82001.6|34
1619766240000|2021-04-30 07:04:00|82028.7|82003.7|82042.1|82017.1|82048.1|82018.3|82027.5|81998.1|57
1619766250000|2021-04-30 07:04:10|82041.4|82016.4|82045.2|82020.2|82045.6|82020.6|82041.3|82016.3|23
1619766260000|2021-04-30 07:04:20|82044.8|82019.8|82048.4|82023.4|82067.3|82027.5|82044.8|82013.7|60
1619766270000|2021-04-30 07:04:30|82049.3|82024.3|82054.3|82004.3|82056|82024.3|82043.5|82003.4|41
1619766280000|2021-04-30 07:04:40|82055.5|82005.5|82062.7|82012.7|82063.8|82023.8|82041.1|82005.5|42
1619766290000|2021-04-30 07:04:50|82062.2|82012.2|82049.8|82024.8|82064.9|82026.6|82048.3|82012.2|40
1619766300000|2021-04-30 07:05:00|82050.5|82025.5|82050.2|82025.2|82050.5|82025.5|82047.7|82022.7|33
1619766310000|2021-04-30 07:05:10|82049.8|82024.8|82054.8|82029.8|82054.9|82029.9|82049.5|82024.5|46
1619766320000|2021-04-30 07:05:20|82053.4|82028.4|82047.9|82022.9|82063.6|82029.8|82038.8|82002.9|50
1619766330000|2021-04-30 07:05:30|82048.5|82023.5|82059|82034|82059|82034|82048.5|82023.5|45
1619766340000|2021-04-30 07:05:40|82058.9|82033.9|82059.5|82034.5|82059.5|82034.5|82057.6|82032.6|33
1619766350000|2021-04-30 07:05:50|82059.1|82034.1|82061.5|82036.5|82061.5|82036.5|82058.2|82033.2|23
1619766360000|2021-04-30 07:06:00|82061.2|82036.2|82057|82032|82061.3|82036.3|82055.9|82030.9|38
1619766370000|2021-04-30 07:06:10|82057.3|82032.3|82059|82034|82060|82035|82057.3|82032.3|28
1619766380000|2021-04-30 07:06:20|82059.9|82034.9|82060.4|82035.4|82061.2|82036.2|82058.7|82033.7|27
1619766390000|2021-04-30 07:06:30|82060.5|82035.5|82054.3|82029.3|82060.9|82035.9|82051.6|82026.6|44
1619766400000|2021-04-30 07:06:40|82053.9|82028.9|82054.9|82029.9|82055.3|82030.3|82052.4|82027.4|40
1619766410000|2021-04-30 07:06:50|82055|82030|82051.1|82026.1|82055.3|82030.3|82051.1|82026.1|36
1619766420000|2021-04-30 07:07:00|82050.4|82025.4|82030.3|82005.3|82051.5|82026.5|82029.8|81994.6|48
1619766430000|2021-04-30 07:07:10|82029.4|82004.4|82049.3|82024.3|82061|82024.4|82029.4|81997.6|41
1619766440000|2021-04-30 07:07:20|82049.1|82024.1|82056|82031|82067.5|82031.3|82048.1|82016.4|45
1619766450000|2021-04-30 07:07:30|82055.4|82030.4|82057.2|82032.2|82057.8|82032.8|82055.1|82030.1|28
1619766460000|2021-04-30 07:07:40|82057.3|82032.3|82055.7|82030.7|82057.7|82032.7|82055.3|82030.3|29
1619766470000|2021-04-30 07:07:50|82056|82031|82055.1|82030.1|82056|82031|82055.1|82030.1|19
1619766480000|2021-04-30 07:08:00|82055.5|82030.5|82053.1|82028.1|82056.8|82031.8|82051.5|82026.5|50
1619766490000|2021-04-30 07:08:10|82055.3|82030.3|82057.6|82032.6|82059.6|82034.6|82055.3|82030.3|46
1619766500000|2021-04-30 07:08:20|82057.4|82032.4|82054|82029|82057.8|82032.8|82053.8|82028.8|31
1619766510000|2021-04-30 07:08:30|82054.4|82029.4|82053.6|82028.6|82056|82031|82052.5|82027.5|50
1619766520000|2021-04-30 07:08:40|82053.5|82028.5|82056.7|82031.7|82058.1|82033.1|82053.5|82028.5|34
1619766530000|2021-04-30 07:08:50|82057|82032|82051.2|82026.2|82057.7|82032.7|82049.3|82024.3|33
1619766540000|2021-04-30 07:09:00|82050.6|82025.6|82047.5|82022.5|82050.6|82025.6|82046.5|82021.5|48
1619766550000|2021-04-30 07:09:10|82047.7|82022.7|82051.9|82026.9|82053.8|82028.8|82044.2|82019.2|54
1619766560000|2021-04-30 07:09:20|82052.7|82027.7|82054.9|82029.9|82063.4|82038.4|82051.8|82026.8|57
1619766570000|2021-04-30 07:09:30|82055.3|82030.3|82043.3|82018.3|82056.7|82031.7|82041.5|82016.5|58
1619766580000|2021-04-30 07:09:40|82043.1|82018.1|82032.3|82007.3|82048.6|82018.1|82023.8|81989.4|67
1619766590000|2021-04-30 07:09:50|82034.9|82009.9|82041.2|82016.2|82049.6|82016.9|82034.3|81999.6|38
1619766600000|2021-04-30 07:10:00|82041.7|82016.7|82043.4|82018.4|82043.4|82018.4|82035.7|82010.7|62
1619766610000|2021-04-30 07:10:10|82043.7|82018.7|82044.1|82019.1|82050.9|82025.9|82040.7|82015.7|57
1619766620000|2021-04-30 07:10:20|82043.2|82018.2|82042.3|82017.3|82051.5|82020.8|82037.6|82001.2|37
1619766630000|2021-04-30 07:10:30|82042.9|82017.9|82031.6|82006.6|82044.9|82019.9|82029.1|82004.1|64
1619766640000|2021-04-30 07:10:40|82031.3|82006.3|82029.7|82004.7|82032.8|82007.8|82024.8|81999.8|46
1619766650000|2021-04-30 07:10:50|82027.4|82002.4|82052.7|82027.7|82063.5|82028.8|82026.9|82001.9|48
1619766660000|2021-04-30 07:11:00|82047.9|82022.9|82047.3|82022.3|82051.7|82026.7|82045.5|82020.5|34
1619766670000|2021-04-30 07:11:10|82048.2|82023.2|82043.1|82018.1|82049.1|82024.1|82041.7|82016.7|44
1619766680000|2021-04-30 07:11:20|82042.6|82017.6|82041.6|82016.6|82044.4|82019.4|82041.4|82016.4|35
1619766690000|2021-04-30 07:11:30|82041.7|82016.7|82040.3|82015.3|82041.7|82016.7|82039.4|82014.4|26
1619766700000|2021-04-30 07:11:40|82040.7|82015.7|82032.6|82007.6|82041.3|82016.3|82032.3|82007.3|41
1619766710000|2021-04-30 07:11:50|82032.5|82007.5|82031.3|82006.3|82033.2|82008.2|82028.5|82003.5|50
1619766720000|2021-04-30 07:12:00|82030.4|82005.4|82027.4|82002.4|82031|82006|82024.5|81999.5|52
1619766730000|2021-04-30 07:12:10|82026.8|82001.8|82026.6|82001.6|82028.3|82003.3|82025.7|82000.7|49
1619766740000|2021-04-30 07:12:20|82026.5|82001.5|82026.6|82001.6|82027.2|82002.2|82025.7|82000.7|23
1619766750000|2021-04-30 07:12:30|82026.2|82001.2|82030.1|82005.1|82030.1|82005.1|82025.7|82000.7|28
1619766760000|2021-04-30 07:12:40|82029.6|82004.6|82034.8|82009.8|82035.1|82010.1|82026.9|82001.9|38
1619766770000|2021-04-30 07:12:50|82035.4|82010.4|82032.5|82007.5|82035.4|82010.4|82029.8|82004.8|37
1619766780000|2021-04-30 07:13:00|82032.7|82007.7|82032|82007|82035.5|82010.5|82032|82007|44
1619766790000|2021-04-30 07:13:10|82032.3|82007.3|82030.7|81980.7|82032.6|82007.6|82018.7|81980.4|52
1619766800000|2021-04-30 07:13:20|82030.8|81980.8|82027.3|82002.3|82040.8|82004.7|82017.9|81980.8|56
1619766810000|2021-04-30 07:13:30|82027.5|82002.5|82028.5|82003.5|82029.1|82004.1|82026|82001|40
1619766820000|2021-04-30 07:13:40|82028.6|82003.6|82026.4|82001.4|82028.8|82003.8|82026.1|82001.1|35
1619766830000|2021-04-30 07:13:50|82026.3|82001.3|82034.2|82009.2|82035.7|82010.7|82026.2|82001.2|45
1619766840000|2021-04-30 07:14:00|82033.6|82008.6|82031.9|82006.9|82033.6|82008.6|82031.5|82006.5|34
1619766850000|2021-04-30 07:14:10|82032.1|82007.1|82032.5|82007.5|82034.2|82009.2|82031.4|82006.4|27
1619766860000|2021-04-30 07:14:20|82032.7|82007.7|82034.4|82009.4|82038.1|82013.1|82032.4|82007.4|50
1619766870000|2021-04-30 07:14:30|82034.5|82009.5|82032.7|82007.7|82034.8|82009.8|82032.4|82007.4|30
1619766880000|2021-04-30 07:14:40|82032.9|82007.9|82032.7|82007.7|82033.2|82008.2|82028.2|82003.2|37
1619766890000|2021-04-30 07:14:50|82032.6|82007.6|82036.5|82011.5|82038|82013|82031.6|82006.6|45
1619766900000|2021-04-30 07:15:00|82036.4|82011.4|82040.7|82015.7|82041.2|82016.2|82035.9|82010.9|45
1619766910000|2021-04-30 07:15:10|82041.4|82016.4|82044.2|82019.2|82044.2|82019.2|82040.8|82015.8|27
1619766920000|2021-04-30 07:15:20|82044.1|82019.1|82038.6|81988.6|82044.7|82019.1|82026.9|81988.3|41
1619766930000|2021-04-30 07:15:30|82026.6|82001.6|82030.2|82005.2|82031.5|82006.5|82025.8|82000.8|47
1619766940000|2021-04-30 07:15:40|82030.4|82005.4|82051.5|82026.5|82066.3|82031.4|82029.7|82004.7|57
1619766950000|2021-04-30 07:15:50|82051.8|82026.8|82042|82017|82060.1|82028.6|82042|82009.2|48
1619766960000|2021-04-30 07:16:00|82042.5|82017.5|82043.3|82018.3|82043.4|82018.4|82040|82015|52
1619766970000|2021-04-30 07:16:10|82042.8|82017.8|82042.2|82017.2|82043.4|82018.4|82038.7|82013.7|40
1619766980000|2021-04-30 07:16:20|82041.9|82016.9|82042.6|82017.6|82049.3|82024.3|82041.9|82016.9|45
1619766990000|2021-04-30 07:16:30|82042.5|82017.5|82041.1|82016.1|82043.6|82018.6|82039.2|82014.2|48
1619767000000|2021-04-30 07:16:40|82041.7|82016.7|82041.9|82016.9|82044.5|82019.5|82041.6|82016.6|42
1619767010000|2021-04-30 07:16:50|82042.4|82017.4|82035|82010|82043.3|82018.3|82034.1|82009.1|40
1619767020000|2021-04-30 07:17:00|82034.7|82009.7|82034.2|82009.2|82053.1|82016|82033|82002.9|41
1619767030000|2021-04-30 07:17:10|82045.8|81995.8|82035.4|82010.4|82046.3|82013.1|82033.6|81995.6|39
1619767040000|2021-04-30 07:17:20|82033|82008|82030.2|82005.2|82033|82008|82025.7|82000.7|46
1619767050000|2021-04-30 07:17:30|82030.1|82005.1|82025.6|82000.6|82030.7|82005.7|82025|82000|35
1619767060000|2021-04-30 07:17:40|82026.1|82001.1|82031|82006|82032.1|82007.1|82026.1|82001.1|33
1619767070000|2021-04-30 07:17:50|82031.1|82006.1|82031.1|82006.1|82031.3|82006.3|82030.4|82005.4|18
1619767080000|2021-04-30 07:18:00|82031|82006|82034|82009|82047.4|82009.1|82030.7|81996|21
1619767090000|2021-04-30 07:18:10|82033.8|82008.8|82036.2|82011.2|82036.2|82011.2|82032.7|82007.7|26
1619767100000|2021-04-30 07:18:20|82036.4|82011.4|82037.9|82012.9|82038.1|82013.1|82035.1|82010.1|35
1619767110000|2021-04-30 07:18:30|82037.6|82012.6|82038.3|82013.3|82038.3|82013.3|82034.6|82009.6|32
1619767120000|2021-04-30 07:18:40|82038|82013|82036.6|82011.6|82038.4|82013.4|82036.6|82011.6|22
1619767130000|2021-04-30 07:18:50|82036.3|82011.3|82035.9|82010.9|82036.3|82011.3|82035.3|82010.3|19
1619767140000|2021-04-30 07:19:00|82035.8|82010.8|82032|82007|82036.4|82011.4|82032|82007|22
1619767150000|2021-04-30 07:19:10|82031.8|82006.8|82035.5|82010.5|82035.9|82010.9|82031.7|82006.7|23
1619767160000|2021-04-30 07:19:20|82035.3|82010.3|82032.5|82007.5|82035.3|82010.3|82032.4|82007.4|20
1619767170000|2021-04-30 07:19:30|82032.4|82007.4|82023.3|81998.3|82039.6|82014.6|82022.3|81997.3|46
1619767180000|2021-04-30 07:19:40|82022.8|81997.8|82022.2|81997.2|82024|81999|82021.1|81996.1|29
1619767190000|2021-04-30 07:19:50|82022.3|81997.3|82053.4|82003.4|82053.4|82016.5|82021.7|81996.7|49
1619767200000|2021-04-30 07:20:00|82054|82004|82043|82018|82057.3|82018.8|82040.4|82003.3|46
1619767210000|2021-04-30 07:20:10|82042.9|82017.9|82041.5|82016.5|82042.9|82017.9|82040.3|82015.3|34
1619767220000|2021-04-30 07:20:20|82041.9|82016.9|82043.8|82018.8|82044.6|82019.6|82041.4|82016.4|39
1619767230000|2021-04-30 07:20:30|82045|82020|82053.6|82028.6|82054.1|82029.1|82045|82020|63
1619767240000|2021-04-30 07:20:40|82053.5|82028.5|82060.4|82035.4|82062.1|82037.1|82053.1|82028.1|29
1619767250000|2021-04-30 07:20:50|82060.5|82035.5|82059.9|82034.9|82062.4|82037.4|82058.2|82033.2|55
1619767260000|2021-04-30 07:21:00|82059.1|82034.1|82060.2|82035.2|82060.8|82035.8|82057.6|82032.6|42
1619767270000|2021-04-30 07:21:10|82058.9|82033.9|82058.3|82033.3|82059.7|82034.7|82056.6|82031.6|46
1619767280000|2021-04-30 07:21:20|82057.1|82032.1|82059.7|82034.7|82059.7|82034.7|82056.9|82031.9|27
1619767290000|2021-04-30 07:21:30|82059.2|82034.2|82058.8|82033.8|82059.6|82034.6|82058|82033|22
1619767300000|2021-04-30 07:21:40|82058.9|82033.9|82059.8|82034.8|82060.5|82035.5|82057.4|82032.4|23
1619767310000|2021-04-30 07:21:50|82059.5|82034.5|82057.2|82032.2|82062.5|82037.5|82049.7|82024.7|56
1619767320000|2021-04-30 07:22:00|82058.3|82033.3|82057.8|82032.8|82058.7|82033.7|82056|82031|46
1619767330000|2021-04-30 07:22:10|82058.1|82033.1|82058.8|82033.8|82059.2|82034.2|82057.5|82032.5|28
1619767340000|2021-04-30 07:22:20|82059.6|82034.6|82064.7|82039.7|82065.4|82040.4|82059.2|82034.2|56
1619767350000|2021-04-30 07:22:30|82065|82040|82058.4|82033.4|82074|82045.2|82058.4|82024|66
1619767360000|2021-04-30 07:22:40|82058.1|82033.1|82062.8|82037.8|82063|82038|82053.6|82028.6|52
1619767370000|2021-04-30 07:22:50|82062.5|82037.5|82076.7|82051.7|82092.6|82054.1|82060.7|82034.8|47
1619767380000|2021-04-30 07:23:00|82076.5|82051.5|82101.2|82051.2|82102.2|82055.6|82072|82044.8|57
1619767390000|2021-04-30 07:23:10|82102.1|82052.1|82084.3|82059.3|82102.1|82065|82083.6|82051.6|65
1619767400000|2021-04-30 07:23:20|82083.8|82058.8|82105.1|82055.1|82106.1|82065.2|82081.7|82052|61
1619767410000|2021-04-30 07:23:30|82106.4|82056.4|82086.4|82061.4|82106.5|82061.4|82079.9|82041.4|61
1619767420000|2021-04-30 07:23:40|82086.1|82061.1|82088.6|82063.6|82101.7|82066.8|82086.1|82050|59
1619767430000|2021-04-30 07:23:50|82089.9|82064.9|82085.6|82060.6|82104.5|82067.2|82082.9|82047.2|65
1619767440000|2021-04-30 07:24:00|82085.8|82060.8|82088|82063|82088|82063|82085.4|82060.4|22
1619767450000|2021-04-30 07:24:10|82088.1|82063.1|82086.5|82061.5|82088.1|82063.1|82085.9|82060.9|30
1619767460000|2021-04-30 07:24:20|82086.4|82061.4|82125.4|82075.4|82125.9|82075.9|82086.4|82059.4|48
1619767470000|2021-04-30 07:24:30|82124.5|82074.5|82107.6|82082.6|82126|82087.8|82107.6|82068.8|50
1619767480000|2021-04-30 07:24:40|82107.2|82082.2|82108|82083|82109.2|82084.2|82106|82081|46
1619767490000|2021-04-30 07:24:50|82107.9|82082.9|82108.5|82083.5|82109|82084|82107.2|82082.2|24
1619767500000|2021-04-30 07:25:00|82108.6|82083.6|82113.4|82088.4|82123.2|82088.4|82107.9|82073|44
1619767510000|2021-04-30 07:25:10|82113.2|82088.2|82116.5|82091.5|82134.4|82094|82112.1|82077.9|47
1619767520000|2021-04-30 07:25:20|82116.2|82091.2|82116.7|82091.7|82117.8|82092.8|82115.3|82090.3|28
1619767530000|2021-04-30 07:25:30|82116.6|82091.6|82123.1|82098.1|82135.5|82099.5|82116.6|82082.6|36
1619767540000|2021-04-30 07:25:40|82123.2|82098.2|82120.1|82095.1|82126.1|82101.1|82119.4|82094.4|43
1619767550000|2021-04-30 07:25:50|82119.8|82094.8|82120.9|82095.9|82122.1|82097.1|82119.7|82094.7|36
1619767560000|2021-04-30 07:26:00|82120.8|82095.8|82132|82082|82137.4|82099.3|82119.5|82079.4|50
1619767570000|2021-04-30 07:26:10|82131.6|82081.6|82127.5|82077.5|82132.7|82082.7|82122.7|82072.7|60
1619767580000|2021-04-30 07:26:20|82126.9|82076.9|82126.3|82076.3|82128.4|82078.4|82123|82073|46
1619767590000|2021-04-30 07:26:30|82126|82076|82113.7|82088.7|82127.2|82089|82113.3|82074.7|38
1619767600000|2021-04-30 07:26:40|82113.2|82088.2|82118.6|82093.6|82119.5|82094.5|82110.8|82085.8|35
1619767610000|2021-04-30 07:26:50|82118.1|82093.1|82119.5|82069.5|82123.1|82094|82114|82064|47
1619767620000|2021-04-30 07:27:00|82117.8|82067.8|82131.8|82081.8|82132.3|82093.1|82115.3|82067.8|56
1619767630000|2021-04-30 07:27:10|82131.1|82081.1|82127.3|82102.3|82133.7|82102.3|82120.7|82081.1|51
1619767640000|2021-04-30 07:27:20|82127.2|82102.2|82128.2|82103.2|82143.8|82107.1|82127.2|82090|41
1619767650000|2021-04-30 07:27:30|82128.3|82103.3|82157.7|82107.7|82157.7|82114.4|82128.2|82094|49
1619767660000|2021-04-30 07:27:40|82158.1|82108.1|82156.1|82106.1|82158.1|82120.7|82145.4|82104.6|38
1619767670000|2021-04-30 07:27:50|82156.3|82106.3|82161.3|82111.3|82163.6|82123.9|82147.8|82106.3|56
1619767680000|2021-04-30 07:28:00|82160.8|82110.8|82137.2|82112.2|82161.1|82123.3|82136.7|82098.9|54
1619767690000|2021-04-30 07:28:10|82137.4|82112.4|82121.3|82096.3|82142.5|82112.4|82121.1|82084.6|60
1619767700000|2021-04-30 07:28:20|82120.9|82095.9|82117.4|82092.4|82121.7|82096.7|82117|82092|51
1619767710000|2021-04-30 07:28:30|82118.5|82093.5|82121.5|82096.5|82121.7|82096.7|82118.2|82093.2|49
1619767720000|2021-04-30 07:28:40|82120.3|82095.3|82121.9|82096.9|82123.1|82098.1|82120.3|82095.3|46
1619767730000|2021-04-30 07:28:50|82121.8|82096.8|82121.7|82096.7|82123.4|82098.4|82121.6|82096.6|33
1619767740000|2021-04-30 07:29:00|82121.8|82096.8|82120.5|82095.5|82121.8|82096.8|82119.1|82094.1|48
1619767750000|2021-04-30 07:29:10|82120.7|82095.7|82119.5|82094.5|82121|82096|82119.4|82094.4|34
1619767760000|2021-04-30 07:29:20|82119.4|82094.4|82120.4|82095.4|82120.7|82095.7|82119.2|82094.2|40
1619767770000|2021-04-30 07:29:30|82120.3|82095.3|82121.5|82096.5|82126|82101|82120.1|82095.1|45
1619767780000|2021-04-30 07:29:40|82121.8|82096.8|82121.8|82096.8|82122.3|82097.3|82118.6|82093.6|35
1619767790000|2021-04-30 07:29:50|82121.3|82096.3|82119.2|82094.2|82121.4|82096.4|82118.8|82093.8|21
1619767800000|2021-04-30 07:30:00|82119.1|82094.1|82120.8|82095.8|82120.9|82095.9|82116.9|82091.9|43
1619767810000|2021-04-30 07:30:10|82120.7|82095.7|82126.4|82101.4|82128.3|82103.3|82120.7|82095.7|46
1619767820000|2021-04-30 07:30:20|82126.2|82101.2|82138.8|82088.8|82140.6|82107.7|82125.6|82088.3|68
1619767830000|2021-04-30 07:30:30|82138.7|82088.7|82132.5|82107.5|82151.6|82112.3|82129.5|82088.4|63
1619767840000|2021-04-30 07:30:40|82130.7|82105.7|82132.6|82107.6|82133.9|82108.9|82130|82105|19
1619767850000|2021-04-30 07:30:50|82132.2|82107.2|82131.5|82106.5|82135|82110|82131.5|82106.5|22
1619767860000|2021-04-30 07:31:00|82131.7|82106.7|82132.4|82107.4|82137.7|82112.7|82130.7|82105.7|43
1619767870000|2021-04-30 07:31:10|82132.7|82107.7|82132.5|82107.5|82134.7|82109.7|82129.8|82104.8|49
1619767880000|2021-04-30 07:31:20|82132.6|82107.6|82128.9|82103.9|82133.9|82108.9|82128.9|82103.9|35
1619767890000|2021-04-30 07:31:30|82129|82104|82127.7|82077.7|82135.2|82104.3|82123.1|82073.1|57
1619767900000|2021-04-30 07:31:40|82125.3|82075.3|82119.2|82094.2|82137.5|82101.2|82119.2|82073.3|60
1619767910000|2021-04-30 07:31:50|82121|82096|82123.3|82073.3|82123.3|82096|82117.2|82072.8|45
1619767920000|2021-04-30 07:32:00|82123.1|82073.1|82125.2|82075.2|82126.3|82090.3|82107.1|82069.4|66
1619767930000|2021-04-30 07:32:10|82124.8|82074.8|82118.1|82093.1|82126.5|82096.5|82113.1|82074.8|62
1619767940000|2021-04-30 07:32:20|82120.9|82095.9|82116.8|82066.8|82126.3|82095.9|82113.3|82063.3|60
1619767950000|2021-04-30 07:32:30|82116|82066|82123.3|82073.3|82123.3|82083.9|82105|82066|41
1619767960000|2021-04-30 07:32:40|82123.2|82073.2|82109.6|82084.6|82128.4|82086.7|82109.4|82069.8|59
1619767970000|2021-04-30 07:32:50|82108.4|82083.4|82112.3|82062.3|82127.5|82088.8|82108.2|82061.9|56
1619767980000|2021-04-30 07:33:00|82112.2|82062.2|82114.8|82064.8|82115.8|82075.6|82097|82060.3|51
1619767990000|2021-04-30 07:33:10|82112.4|82062.4|82108.1|82058.1|82113.5|82063.5|82107.2|82057.2|53
1619768000000|2021-04-30 07:33:20|82108.5|82058.5|82106.9|82056.9|82109.5|82070.4|82091.9|82051.6|52
1619768010000|2021-04-30 07:33:30|82107.4|82057.4|82118|82068|82118.9|82075.9|82097.9|82057|60
1619768020000|2021-04-30 07:33:40|82118.7|82068.7|82108.3|82083.3|82121.1|82084.2|82107.1|82067.3|55
1619768030000|2021-04-30 07:33:50|82108.5|82083.5|82113.8|82088.8|82127.9|82089.3|82108.2|82075.6|37
1619768040000|2021-04-30 07:34:00|82113.3|82088.3|82101.9|82076.9|82117|82092|82101|82063.8|37
1619768050000|2021-04-30 07:34:10|82096.2|82071.2|82101.5|82076.5|82117.3|82082.1|82091.4|82055.7|51
1619768060000|2021-04-30 07:34:20|82100.7|82075.7|82102.6|82077.6|82105.1|82080.1|82099.7|82074.7|44
1619768070000|2021-04-30 07:34:30|82102.3|82077.3|82105.4|82080.4|82109|82084|82101.2|82076.2|59
1619768080000|2021-04-30 07:34:40|82105.6|82080.6|82108.7|82058.7|82111.5|82080.9|82094.6|82051.3|57
1619768090000|2021-04-30 07:34:50|82096|82071|82095.9|82070.9|82109.7|82071.3|82090.4|82055.5|55
1619768100000|2021-04-30 07:35:00|82095.7|82070.7|82102.8|82077.8|82104.8|82079.8|82094.5|82069.5|47
1619768110000|2021-04-30 07:35:10|82103.7|82078.7|82104.1|82079.1|82111.8|82079.1|82094.6|82055.8|56
1619768120000|2021-04-30 07:35:20|82101.5|82076.5|82096.2|82071.2|82103.8|82078.8|82095.6|82070.6|33
1619768130000|2021-04-30 07:35:30|82093.6|82068.6|82105.2|82055.2|82107.2|82073.5|82089.3|82053.6|37
1619768140000|2021-04-30 07:35:40|82102.9|82052.9|82084.2|82059.2|82106.8|82063.5|82084.1|82052.5|36
1619768150000|2021-04-30 07:35:50|82083.9|82058.9|82089.1|82064.1|82089.2|82064.2|82083.5|82058.5|41
1619768160000|2021-04-30 07:36:00|82089.6|82064.6|82097.1|82072.1|82107.5|82072.8|82089.1|82056.2|47
1619768170000|2021-04-30 07:36:10|82097.7|82072.7|82097.3|82072.3|82097.8|82072.8|82096.3|82071.3|20
1619768180000|2021-04-30 07:36:20|82097|82072|82097.8|82072.8|82097.8|82072.8|82096.3|82071.3|16
1619768190000|2021-04-30 07:36:30|82097.9|82072.9|82101.5|82076.5|82101.7|82076.7|82096.8|82071.8|31
1619768200000|2021-04-30 07:36:40|82100.7|82075.7|82102.2|82077.2|82103|82078|82100.2|82075.2|19
1619768210000|2021-04-30 07:36:50|82102|82077|82100|82075|82102.5|82077.5|82100|82075|28
1619768220000|2021-04-30 07:37:00|82100.7|82075.7|82100.9|82075.9|82101.2|82076.2|82099.7|82074.7|26
1619768230000|2021-04-30 07:37:10|82100.6|82075.6|82100.5|82075.5|82102.5|82077.5|82096.1|82071.1|30
1619768240000|2021-04-30 07:37:20|82101.2|82076.2|82104.3|82079.3|82105.9|82080.9|82100.5|82075.5|28
1619768250000|2021-04-30 07:37:30|82105.3|82080.3|82108.5|82083.5|82110.1|82085.1|82105.3|82080.3|38
1619768260000|2021-04-30 07:37:40|82108.4|82083.4|82110.7|82085.7|82111.3|82086.3|82108.3|82083.3|24
1619768270000|2021-04-30 07:37:50|82110.8|82085.8|82110.7|82085.7|82111|82086|82110.3|82085.3|13
1619768280000|2021-04-30 07:38:00|82110.5|82085.5|82111.9|82086.9|82111.9|82086.9|82110.2|82085.2|19
1619768290000|2021-04-30 07:38:10|82111.5|82086.5|82110.4|82085.4|82111.9|82086.9|82110.3|82085.3|21
1619768300000|2021-04-30 07:38:20|82110.6|82085.6|82112.9|82087.9|82113|82088|82110.1|82085.1|23
1619768310000|2021-04-30 07:38:30|82113.2|82088.2|82105.2|82080.2|82117|82088.5|82093.6|82057.8|45
1619768320000|2021-04-30 07:38:40|82104.5|82079.5|82098.9|82073.9|82104.5|82079.5|82097.8|82072.8|37
1619768330000|2021-04-30 07:38:50|82099|82074|82097.8|82072.8|82099|82074|82097.1|82072.1|18
1619768340000|2021-04-30 07:39:00|82097.4|82072.4|82092.7|82067.7|82102.7|82072.8|82091.8|82050.9|43
1619768350000|2021-04-30 07:39:10|82093.2|82068.2|82101.3|82076.3|82102.1|82077.1|82091.7|82066.7|45
1619768360000|2021-04-30 07:39:20|82100.3|82075.3|82095.5|82070.5|82110|82078.2|82092.9|82058.9|46
1619768370000|2021-04-30 07:39:30|82096.6|82071.6|82095.6|82070.6|82096.6|82071.6|82093.9|82068.9|27
1619768380000|2021-04-30 07:39:40|82095.3|82070.3|82096.4|82071.4|82096.4|82071.4|82094.1|82069.1|25
1619768390000|2021-04-30 07:39:50|82096.2|82071.2|82095.8|82070.8|82096.3|82071.3|82095.3|82070.3|25
1619768400000|2021-04-30 07:40:00|82095.5|82070.5|82090.2|82065.2|82100.4|82075.4|82087.5|82062.5|44
1619768410000|2021-04-30 07:40:10|82087.7|82062.7|82079.3|82054.3|82091.7|82064.3|82075.2|82038.3|38
1619768420000|2021-04-30 07:40:20|82078.7|82053.7|82077.5|82052.5|82079.7|82054.7|82076.7|82051.7|44
1619768430000|2021-04-30 07:40:30|82077.7|82052.7|82079.2|82054.2|82091.3|82054.5|82070.3|82033.1|45
1619768440000|2021-04-30 07:40:40|82079.5|82054.5|82073.6|82048.6|82080.7|82055.7|82073.6|82048.6|48
1619768450000|2021-04-30 07:40:50|82073.7|82048.7|82079.8|82054.8|82089.1|82054.8|82071.9|82036.2|29
1619768460000|2021-04-30 07:41:00|82078.3|82053.3|82074.9|82049.9|82078.9|82053.9|82074.1|82049.1|36
1619768470000|2021-04-30 07:41:10|82075.5|82050.5|82075.2|82050.2|82076.2|82051.2|82074.7|82049.7|28
1619768480000|2021-04-30 07:41:20|82075.3|82050.3|82080.2|82055.2|82080.2|82055.2|82075.2|82050.2|23
1619768490000|2021-04-30 07:41:30|82080|82055|82086.3|82061.3|82087.2|82062.2|82079.1|82054.1|49
1619768500000|2021-04-30 07:41:40|82086.5|82061.5|82092.6|82067.6|82092.9|82067.9|82085.5|82060.5|47
1619768510000|2021-04-30 07:41:50|82092.3|82067.3|82092.7|82067.7|82093.2|82068.2|82091.7|82066.7|19
1619768520000|2021-04-30 07:42:00|82092.1|82067.1|82088.1|82063.1|82092.5|82067.5|82087.3|82062.3|30
1619768530000|2021-04-30 07:42:10|82087.6|82062.6|82087.1|82062.1|82089.7|82064.7|82086.2|82061.2|35
1619768540000|2021-04-30 07:42:20|82086.3|82061.3|82086.9|82061.9|82087.6|82062.6|82086|82061|28
1619768550000|2021-04-30 07:42:30|82086.1|82061.1|82084.2|82059.2|82087|82062|82080.2|82055.2|24
1619768560000|2021-04-30 07:42:40|82083.2|82058.2|82083.8|82058.8|82084.6|82059.6|82082.6|82057.6|25
1619768570000|2021-04-30 07:42:50|82083.5|82058.5|82079.8|82054.8|82084.3|82059.3|82078.7|82053.7|34
1619768580000|2021-04-30 07:43:00|82079.3|82054.3|82077.3|82052.3|82082.3|82057.3|82075.3|82050.3|25
1619768590000|2021-04-30 07:43:10|82076.3|82051.3|82076.9|82051.9|82077.1|82052.1|82075.6|82050.6|14
1619768600000|2021-04-30 07:43:20|82077.1|82052.1|82072.1|82047.1|82078.7|82053.7|82072.1|82047.1|36
1619768610000|2021-04-30 07:43:30|82074.7|82049.7|82072.9|82047.9|82077.2|82052.2|82072|82047|43
1619768620000|2021-04-30 07:43:40|82073.2|82048.2|82073.6|82048.6|82073.9|82048.9|82071.6|82046.6|23
1619768630000|2021-04-30 07:43:50|82073.8|82048.8|82080.2|82055.2|82080.3|82055.3|82073.8|82048.8|41
1619768640000|2021-04-30 07:44:00|82079.1|82054.1|82077.8|82052.8|82079.1|82054.1|82074.3|82049.3|39
1619768650000|2021-04-30 07:44:10|82077.9|82052.9|82071.4|82046.4|82077.9|82052.9|82071|82046|46
1619768660000|2021-04-30 07:44:20|82070.9|82045.9|82070.3|82045.3|82075.3|82050.3|82069.3|82044.3|33
1619768670000|2021-04-30 07:44:30|82070.9|82045.9|82066.6|82041.6|82081.2|82045.9|82063.7|82025.7|29
1619768680000|2021-04-30 07:44:40|82065.8|82040.8|82090.2|82065.2|82102.6|82065.2|82064.4|82035|63
1619768690000|2021-04-30 07:44:50|82091.6|82066.6|82100.2|82050.2|82107.5|82072.6|82090.1|82050.2|63
1619768700000|2021-04-30 07:45:00|82091.4|82066.4|82099.9|82049.9|82111.3|82073.2|82090.6|82048.5|70
1619768710000|2021-04-30 07:45:10|82098.9|82048.9|82102|82052|82106.5|82068.3|82085.3|82048.9|66
1619768720000|2021-04-30 07:45:20|82101.8|82051.8|82097.5|82072.5|82106.7|82072.6|82090.5|82051.3|56
1619768730000|2021-04-30 07:45:30|82097|82072|82102.1|82077.1|82103.5|82078.5|82095.2|82070.2|63
1619768740000|2021-04-30 07:45:40|82102|82077|82101|82076|82119|82080.1|82101|82065.5|47
1619768750000|2021-04-30 07:45:50|82101.3|82076.3|82115|82065|82115|82077.3|82096.2|82055.6|48
1619768760000|2021-04-30 07:46:00|82114.1|82064.1|82099.1|82074.1|82115.3|82076.9|82098.4|82063.2|51
1619768770000|2021-04-30 07:46:10|82099.7|82074.7|82099.2|82074.2|82102.8|82077.8|82098.1|82073.1|49
1619768780000|2021-04-30 07:46:20|82099|82074|82104.4|82079.4|82117.8|82079.6|82097.7|82065.1|60
1619768790000|2021-04-30 07:46:30|82104.1|82079.1|82108.2|82083.2|82123|82084.9|82103.6|82073|42
1619768800000|2021-04-30 07:46:40|82108.8|82083.8|82108.4|82083.4|82123.9|82085.8|82106|82071|50
1619768810000|2021-04-30 07:46:50|82108.5|82083.5|82108.2|82083.2|82110.6|82085.6|82106.9|82081.9|47
1619768820000|2021-04-30 07:47:00|82108|82083|82116.4|82091.4|82119.7|82094.7|82106.9|82081.9|48
1619768830000|2021-04-30 07:47:10|82115.9|82090.9|82123.8|82098.8|82137.7|82099.1|82114.5|82078.4|70
1619768840000|2021-04-30 07:47:20|82122.9|82097.9|82133.6|82083.6|82140.2|82103.3|82122.7|82083.6|64
1619768850000|2021-04-30 07:47:30|82133.5|82083.5|82120.6|82095.6|82141.5|82104.6|82119.6|82083.5|52
1619768860000|2021-04-30 07:47:40|82119.4|82094.4|82111.1|82061.1|82122.6|82095.1|82094.1|82058.5|55
1619768870000|2021-04-30 07:47:50|82111.7|82061.7|82112.5|82062.5|82120.1|82083.5|82099.4|82061.7|60
1619768880000|2021-04-30 07:48:00|82112.9|82062.9|82111.6|82086.6|82123.9|82086.6|82101.2|82059.8|71
1619768890000|2021-04-30 07:48:10|82112.3|82087.3|82115.3|82090.3|82115.3|82090.3|82112.1|82087.1|53
1619768900000|2021-04-30 07:48:20|82115.2|82090.2|82118.4|82093.4|82118.5|82093.5|82114.5|82089.5|48
1619768910000|2021-04-30 07:48:30|82118.6|82093.6|82121.7|82096.7|82136|82098.9|82116|82084.6|56
1619768920000|2021-04-30 07:48:40|82122.5|82097.5|82118.8|82093.8|82132.1|82097.6|82118|82080.5|47
1619768930000|2021-04-30 07:48:50|82118.6|82093.6|82137.3|82087.3|82140.1|82100.5|82117.7|82084|50
1619768940000|2021-04-30 07:49:00|82136.5|82086.5|82111.2|82061.2|82137.7|82106.5|82098.3|82059.4|63
1619768950000|2021-04-30 07:49:10|82109.9|82059.9|82108.6|82083.6|82122.7|82084.3|82092.5|82056.5|57
1619768960000|2021-04-30 07:49:20|82108.8|82083.8|82109.9|82084.9|82113.4|82088.4|82108.4|82083.4|60
1619768970000|2021-04-30 07:49:30|82110.6|82085.6|82108.3|82083.3|82111|82086|82108|82083|50
1619768980000|2021-04-30 07:49:40|82108.4|82083.4|82108.4|82083.4|82109.7|82084.7|82107.4|82082.4|27
1619768990000|2021-04-30 07:49:50|82108.1|82083.1|82108.6|82083.6|82109.2|82084.2|82107.6|82082.6|37
1619769000000|2021-04-30 07:50:00|82108.4|82083.4|82104.1|82079.1|82108.6|82083.6|82098.9|82073.9|61
1619769010000|2021-04-30 07:50:10|82104.3|82079.3|82101|82076|82104.3|82079.3|82099.9|82074.9|40
1619769020000|2021-04-30 07:50:20|82100.7|82075.7|82100.6|82075.6|82101.3|82076.3|82099.6|82074.6|33
1619769030000|2021-04-30 07:50:30|82100.8|82075.8|82108.5|82083.5|82109.2|82084.2|82099.6|82074.6|39
1619769040000|2021-04-30 07:50:40|82109|82084|82103.5|82078.5|82109|82084|82100.2|82075.2|48
1619769050000|2021-04-30 07:50:50|82103.1|82078.1|82095.8|82070.8|82104.1|82079.1|82095.8|82070.8|29
1619769060000|2021-04-30 07:51:00|82103.4|82053.4|82102.3|82077.3|82118|82080.5|82088.2|82051|63
1619769070000|2021-04-30 07:51:10|82101.9|82076.9|82107.1|82057.1|82107.3|82078.3|82086.2|82045.8|61
1619769080000|2021-04-30 07:51:20|82107.9|82057.9|82115|82065|82117.1|82079.9|82104.1|82057.9|51
1619769090000|2021-04-30 07:51:30|82114.8|82064.8|82101|82076|82116.7|82077.3|82100.4|82062.6|47
1619769100000|2021-04-30 07:51:40|82100.8|82075.8|82099.1|82074.1|82102.6|82077.6|82095.1|82070.1|33
1619769110000|2021-04-30 07:51:50|82100.3|82075.3|82088.5|82063.5|82105.7|82076.6|82087.1|82051.9|48
1619769120000|2021-04-30 07:52:00|82088.6|82063.6|82095|82070|82097.1|82072.1|82087.7|82062.7|43
1619769130000|2021-04-30 07:52:10|82095.1|82070.1|82100.9|82075.9|82100.9|82075.9|82094.9|82069.9|38
1619769140000|2021-04-30 07:52:20|82102|82077|82102.6|82077.6|82103.3|82078.3|82101.4|82076.4|19
1619769150000|2021-04-30 07:52:30|82102.7|82077.7|82104.4|82079.4|82105.1|82080.1|82102.5|82077.5|38
1619769160000|2021-04-30 07:52:40|82104.5|82079.5|82109.4|82084.4|82109.7|82084.7|82104.5|82079.5|34
1619769170000|2021-04-30 07:52:50|82107.7|82082.7|82109.5|82084.5|82109.9|82084.9|82107.2|82082.2|35
1619769180000|2021-04-30 07:53:00|82109.6|82084.6|82107.7|82082.7|82110.3|82085.3|82104.3|82079.3|29
1619769190000|2021-04-30 07:53:10|82107.1|82082.1|82105.4|82080.4|82107.6|82082.6|82104.4|82079.4|36
1619769200000|2021-04-30 07:53:20|82105.8|82080.8|82119.3|82069.3|82119.3|82082|82102.4|82066.4|44
1619769210000|2021-04-30 07:53:30|82119.6|82069.6|82115|82090|82127.8|82090.7|82104.9|82067|48
1619769220000|2021-04-30 07:53:40|82115.1|82090.1|82110.1|82085.1|82115.8|82090.8|82109.6|82084.6|42
1619769230000|2021-04-30 07:53:50|82109.8|82084.8|82111.1|82086.1|82123.1|82086.2|82108.1|82071.1|45
1619769240000|2021-04-30 07:54:00|82111|82086|82108.2|82083.2|82112.2|82087.2|82108.1|82083.1|21
1619769250000|2021-04-30 07:54:10|82108.3|82083.3|82105.4|82080.4|82108.3|82083.3|82104.9|82079.9|36
1619769260000|2021-04-30 07:54:20|82105.6|82080.6|82102.1|82077.1|82105.7|82080.7|82102|82077|39
1619769270000|2021-04-30 07:54:30|82102.4|82077.4|82109.8|82084.8|82121.8|82084.8|82102.1|82070.8|41
1619769280000|2021-04-30 07:54:40|82110.4|82085.4|82109.3|82084.3|82110.4|82085.4|82107|82082|42
1619769290000|2021-04-30 07:54:50|82109.4|82084.4|82106.2|82081.2|82111.5|82086.5|82106|82081|34
1619769300000|2021-04-30 07:55:00|82105.5|82080.5|82103.6|82078.6|82105.5|82080.5|82102.4|82077.4|32
1619769310000|2021-04-30 07:55:10|82103|82078|82101.7|82076.7|82104.4|82079.4|82101.7|82076.7|29
1619769320000|2021-04-30 07:55:20|82102.1|82077.1|82083|82058|82106.2|82077.1|82082.3|82044.1|49
1619769330000|2021-04-30 07:55:30|82083.6|82058.6|82076.2|82051.2|82090.3|82059.1|82076.2|82039.5|45
1619769340000|2021-04-30 07:55:40|82074.9|82049.9|82078|82053|82085.5|82054.2|82069.3|82034.9|57
1619769350000|2021-04-30 07:55:50|82079.5|82054.5|82075.4|82050.4|82106.8|82063.9|82075|82039.6|55
1619769360000|2021-04-30 07:56:00|82075.6|82050.6|82076.4|82051.4|82079|82054|82074.4|82049.4|45
1619769370000|2021-04-30 07:56:10|82076.2|82051.2|82078.2|82053.2|82092.9|82056.2|82076.2|82042.9|54
1619769380000|2021-04-30 07:56:20|82078|82053|82072.4|82047.4|82080|82055|82072.4|82047.4|46
1619769390000|2021-04-30 07:56:30|82073|82048|82068.7|82043.7|82073|82048|82067.9|82042.9|48
1619769400000|2021-04-30 07:56:40|82069|82044|82069.3|82044.3|82071.8|82046.8|82068.7|82043.7|36
1619769410000|2021-04-30 07:56:50|82069.1|82044.1|82076.4|82051.4|82077.6|82052.6|82069.1|82044.1|41
1619769420000|2021-04-30 07:57:00|82076.5|82051.5|82065.1|82040.1|82077|82051.6|82064.3|82026.5|44
1619769430000|2021-04-30 07:57:10|82064.3|82039.3|82072.8|82047.8|82080.2|82047.8|82064.3|82030|37
1619769440000|2021-04-30 07:57:20|82072.7|82047.7|82078.4|82028.4|82089.8|82048.5|82068.6|82027.2|55
1619769450000|2021-04-30 07:57:30|82078.3|82028.3|82068.1|82043.1|82090.4|82053.4|82067|82027.6|60
1619769460000|2021-04-30 07:57:40|82067.9|82042.9|82069.5|82044.5|82069.8|82044.8|82067.8|82042.8|38
1619769470000|2021-04-30 07:57:50|82069.9|82044.9|82091.9|82041.9|82092.4|82054.3|82069.6|82031.9|57
1619769480000|2021-04-30 07:58:00|82079.8|82054.8|82075.3|82050.3|82081.9|82056.9|82074.7|82049.7|57
1619769490000|2021-04-30 07:58:10|82075.8|82050.8|82085.7|82060.7|82099.9|82061.7|82074.4|82039.4|31
1619769500000|2021-04-30 07:58:20|82084.9|82059.9|82087.1|82062.1|82089.1|82064.1|82084|82059|38
1619769510000|2021-04-30 07:58:30|82087.3|82062.3|82085.7|82060.7|82088.1|82063.1|82085.4|82060.4|28
1619769520000|2021-04-30 07:58:40|82085.5|82060.5|82084.6|82059.6|82086|82061|82083.5|82058.5|25
1619769530000|2021-04-30 07:58:50|82084.5|82059.5|82097.9|82047.9|82102.7|82069.4|82084.2|82047.7|38
1619769540000|2021-04-30 07:59:00|82096.7|82046.7|82104|82054|82104.2|82066.2|82091.2|82046.7|53
1619769550000|2021-04-30 07:59:10|82103.8|82053.8|82047.5|81997.5|82105|82055|82045.9|81995.9|67
1619769560000|2021-04-30 07:59:20|82052.3|82002.3|82038.4|81988.4|82054|82004|82037.4|81987.4|59
1619769570000|2021-04-30 07:59:30|82037.6|81987.6|82061.3|82011.3|82067.9|82017.9|82027.9|81977.9|62
1619769580000|2021-04-30 07:59:40|82062.2|82012.2|82062.6|82012.6|82070.2|82020.2|82060.2|82010.2|48
1619769590000|2021-04-30 07:59:50|82068.5|82018.5|82061.2|82011.2|82072.2|82022.2|82059.8|82009.8|58
1619769600000|2021-04-30 08:00:00|82058.9|82008.9|82058|82008|82060.3|82010.3|82047|81997|64
1619769610000|2021-04-30 08:00:10|82055.7|82005.7|82062.1|82012.1|82064|82014|82051.6|82001.6|61
1619769620000|2021-04-30 08:00:20|82062.4|82012.4|82067.7|82017.7|82067.9|82017.9|82058.3|82008.3|56
1619769630000|2021-04-30 08:00:30|82072.5|82022.5|82095.8|82045.8|82098.1|82056.2|82072.5|82022.5|64
1619769640000|2021-04-30 08:00:40|82096.8|82046.8|82096.3|82046.3|82099.6|82059.9|82084.9|82042.8|59
1619769650000|2021-04-30 08:00:50|82095.1|82045.1|82095.1|82070.1|82110.5|82072|82093.5|82045.1|47
1619769660000|2021-04-30 08:01:00|82096.6|82071.6|82098.1|82073.1|82122.1|82081.7|82096.3|82058.4|57
1619769670000|2021-04-30 08:01:10|82097.7|82072.7|82126.5|82076.5|82128.1|82089.9|82097.7|82068|38
1619769680000|2021-04-30 08:01:20|82127.9|82077.9|82139.5|82089.5|82140.5|82097.3|82113.4|82073.5|49
1619769690000|2021-04-30 08:01:30|82139|82089|82143|82093|82148|82110.3|82126.2|82084|68
1619769700000|2021-04-30 08:01:40|82142.5|82092.5|82183.4|82133.4|82186.2|82136.2|82125.9|82085.5|68
1619769710000|2021-04-30 08:01:50|82183.1|82133.1|82173.5|82123.5|82184.8|82134.8|82165.2|82115.2|57
1619769720000|2021-04-30 08:02:00|82172.3|82122.3|82147.6|82097.6|82172.9|82122.9|82145|82095|70
1619769730000|2021-04-30 08:02:10|82149|82099|82158.2|82108.2|82158.2|82108.2|82148.9|82098.9|55
1619769740000|2021-04-30 08:02:20|82157.8|82107.8|82188.4|82138.4|82191.4|82141.4|82157.8|82107.8|66
1619769750000|2021-04-30 08:02:30|82188.8|82138.8|82181.3|82131.3|82188.8|82138.8|82178.1|82128.1|60
1619769760000|2021-04-30 08:02:40|82182.6|82132.6|82159.7|82109.7|82184.9|82134.9|82159.7|82109.7|59
1619769770000|2021-04-30 08:02:50|82162.8|82112.8|82158.8|82108.8|82165.7|82115.7|82155.6|82105.6|67
1619769780000|2021-04-30 08:03:00|82158.2|82108.2|82152.3|82102.3|82162.5|82112.5|82152.3|82102.3|54
1619769790000|2021-04-30 08:03:10|82150.7|82100.7|82152.3|82102.3|82154.2|82104.2|82149.7|82099.7|42
1619769800000|2021-04-30 08:03:20|82151.4|82101.4|82145.9|82095.9|82153.4|82103.4|82141.4|82091.4|56
1619769810000|2021-04-30 08:03:30|82143.4|82093.4|82145.3|82095.3|82147.1|82097.1|82140.5|82090.5|58
1619769820000|2021-04-30 08:03:40|82145.6|82095.6|82164.6|82114.6|82169.4|82119.4|82133.8|82094.7|59
1619769830000|2021-04-30 08:03:50|82164.8|82114.8|82150.4|82125.4|82165.3|82128.6|82150|82110.8|56
1619769840000|2021-04-30 08:04:00|82151.7|82126.7|82144.1|82119.1|82158.2|82126.7|82137.6|82095.8|60
1619769850000|2021-04-30 08:04:10|82143.3|82118.3|82144.2|82119.2|82155.5|82121.5|82139.6|82096.6|55
1619769860000|2021-04-30 08:04:20|82144.3|82119.3|82135.1|82110.1|82149|82120.4|82134|82094.6|45
1619769870000|2021-04-30 08:04:30|82135.4|82110.4|82135.7|82110.7|82136.4|82111.4|82132.5|82107.5|37
1619769880000|2021-04-30 08:04:40|82135.5|82110.5|82132.2|82107.2|82136.6|82111.6|82131.9|82106.9|48
1619769890000|2021-04-30 08:04:50|82132.8|82107.8|82140.6|82090.6|82142.4|82107.8|82129.5|82090.2|32
1619769900000|2021-04-30 08:05:00|82141.8|82091.8|82126.3|82101.3|82142.4|82105.3|82125.9|82091.2|45
1619769910000|2021-04-30 08:05:10|82126.6|82101.6|82129.3|82104.3|82129.8|82104.8|82126.6|82101.6|28
1619769920000|2021-04-30 08:05:20|82129.1|82104.1|82136.1|82111.1|82147.1|82112.1|82129.1|82095|39
1619769930000|2021-04-30 08:05:30|82136.3|82111.3|82135.2|82110.2|82137.3|82112.3|82135.2|82110.2|24
1619769940000|2021-04-30 08:05:40|82135.3|82110.3|82138.2|82113.2|82150.6|82114.3|82128|82091.3|45
1619769950000|2021-04-30 08:05:50|82137.9|82112.9|82137.7|82112.7|82139.6|82114.6|82137.3|82112.3|30
1619769960000|2021-04-30 08:06:00|82137.8|82112.8|82138.9|82113.9|82139.4|82114.4|82136.8|82111.8|26
1619769970000|2021-04-30 08:06:10|82139.2|82114.2|82128.4|82103.4|82141.9|82114.7|82126.6|82090.3|39
1619769980000|2021-04-30 08:06:20|82128.2|82103.2|82131|82106|82131.2|82106.2|82127.3|82102.3|32
1619769990000|2021-04-30 08:06:30|82131.1|82106.1|82139|82114|82140.6|82115.6|82130.8|82105.8|45
1619770000000|2021-04-30 08:06:40|82138.2|82113.2|82139.6|82114.6|82140.5|82115.5|82137.7|82112.7|37
1619770010000|2021-04-30 08:06:50|82139.7|82114.7|82132.3|82107.3|82139.7|82114.7|82131.4|82106.4|42
1619770020000|2021-04-30 08:07:00|82132.5|82107.5|82129.1|82079.1|82135.1|82110.1|82116.1|82073.3|47
1619770030000|2021-04-30 08:07:10|82116.5|82091.5|82120.3|82095.3|82130.4|82096.4|82114.1|82078.2|61
1619770040000|2021-04-30 08:07:20|82119.9|82094.9|82111.6|82086.6|82131.3|82097.1|82111.6|82077.3|60
1619770050000|2021-04-30 08:07:30|82110.9|82085.9|82107.7|82082.7|82121.7|82088.4|82107.7|82068.5|46
1619770060000|2021-04-30 08:07:40|82109.1|82084.1|82103.2|82078.2|82117.9|82084.1|82103|82064.4|41
1619770070000|2021-04-30 08:07:50|82103.4|82078.4|82112|82087|82124.8|82087.1|82098.6|82071.3|53
1619770080000|2021-04-30 08:08:00|82111.4|82086.4|82114.2|82089.2|82114.4|82089.4|82108|82083|57
1619770090000|2021-04-30 08:08:10|82114|82089|82144.2|82119.2|82160.2|82128|82114|82087|77
1619770100000|2021-04-30 08:08:20|82144|82119|82168.4|82118.4|82172.2|82132.4|82140.8|82108.8|70
1619770110000|2021-04-30 08:08:30|82155.2|82130.2|82158.5|82133.5|82160|82135|82155.2|82130.2|42
1619770120000|2021-04-30 08:08:40|82159.2|82134.2|82151.1|82126.1|82163.9|82135|82150.8|82113.9|49
1619770130000|2021-04-30 08:08:50|82151|82126|82151|82126|82151.7|82126.7|82147.5|82122.5|39
1619770140000|2021-04-30 08:09:00|82150.7|82125.7|82149|82124|82152.2|82127.2|82149|82124|26
1619770150000|2021-04-30 08:09:10|82149.7|82124.7|82150.3|82125.3|82150.6|82125.6|82146.7|82121.7|26
1619770160000|2021-04-30 08:09:20|82150.4|82125.4|82152.8|82127.8|82156.8|82131.8|82150.1|82125.1|40
1619770170000|2021-04-30 08:09:30|82152.9|82127.9|82151.7|82126.7|82153.2|82128.2|82151.3|82126.3|21
1619770180000|2021-04-30 08:09:40|82151.5|82126.5|82152.3|82127.3|82152.5|82127.5|82151.5|82126.5|22
1619770190000|2021-04-30 08:09:50|82152.5|82127.5|82152.7|82127.7|82152.7|82127.7|82148.3|82123.3|45
1619770200000|2021-04-30 08:10:00|82152|82127|82153.9|82128.9|82154.5|82129.5|82150.3|82125.3|38
1619770210000|2021-04-30 08:10:10|82153.5|82128.5|82152.1|82127.1|82153.9|82128.9|82152.1|82127.1|35
1619770220000|2021-04-30 08:10:20|82151.3|82126.3|82151.9|82126.9|82152.3|82127.3|82151.3|82126.3|27
1619770230000|2021-04-30 08:10:30|82152|82127|82151.5|82126.5|82152.4|82127.4|82150.3|82125.3|20
1619770240000|2021-04-30 08:10:40|82151.3|82126.3|82152.9|82127.9|82153|82128|82150.6|82125.6|27
1619770250000|2021-04-30 08:10:50|82153.4|82128.4|82153.3|82128.3|82154.8|82129.8|82150.9|82125.9|41
1619770260000|2021-04-30 08:11:00|82153.8|82128.8|82149.7|82124.7|82153.8|82128.8|82149.3|82124.3|38
1619770270000|2021-04-30 08:11:10|82150.1|82125.1|82152.2|82127.2|82154.7|82129.7|82149.2|82124.2|30
1619770280000|2021-04-30 08:11:20|82153.5|82128.5|82152.1|82127.1|82155.9|82130.9|82151.3|82126.3|38
1619770290000|2021-04-30 08:11:30|82152.2|82127.2|82151|82126|82153.2|82128.2|82150.5|82125.5|37
1619770300000|2021-04-30 08:11:40|82151.3|82126.3|82150.1|82125.1|82151.6|82126.6|82149.5|82124.5|40
1619770310000|2021-04-30 08:11:50|82149.8|82124.8|82151.1|82126.1|82152.9|82127.9|82149.7|82124.7|40
1619770320000|2021-04-30 08:12:00|82151.3|82126.3|82151.7|82126.7|82152.3|82127.3|82150.9|82125.9|32
1619770330000|2021-04-30 08:12:10|82151.4|82126.4|82152.2|82127.2|82155.5|82130.5|82151|82126|31
1619770340000|2021-04-30 08:12:20|82154.1|82129.1|82149.5|82124.5|82154.6|82129.6|82148.2|82123.2|40
1619770350000|2021-04-30 08:12:30|82149.6|82124.6|82149.9|82124.9|82151.9|82126.9|82149.2|82124.2|30
1619770360000|2021-04-30 08:12:40|82149.8|82124.8|82149.1|82124.1|82150.8|82125.8|82146.9|82121.9|43
1619770370000|2021-04-30 08:12:50|82148.6|82123.6|82147.4|82122.4|82150.8|82125.8|82146.6|82121.6|45
1619770380000|2021-04-30 08:13:00|82148|82123|82149.7|82124.7|82149.7|82124.7|82138.6|82113.6|29
1619770390000|2021-04-30 08:13:10|82150.4|82125.4|82146.4|82121.4|82150.4|82125.4|82139.9|82114.9|37
1619770400000|2021-04-30 08:13:20|82146|82121|82150.8|82125.8|82152.7|82127.7|82142.9|82117.9|60
1619770410000|2021-04-30 08:13:30|82149.5|82124.5|82152.1|82127.1|82153.2|82128.2|82147.4|82122.4|41
1619770420000|2021-04-30 08:13:40|82151.2|82126.2|82148.9|82123.9|82151.7|82126.7|82147|82122|41
1619770430000|2021-04-30 08:13:50|82149.1|82124.1|82148.6|82123.6|82152.9|82127.9|82146.5|82121.5|42
1619770440000|2021-04-30 08:14:00|82148.4|82123.4|82148.6|82123.6|82151.5|82126.5|82145.2|82120.2|49
1619770450000|2021-04-30 08:14:10|82149.3|82124.3|82146.8|82121.8|82153.5|82128.5|82146.8|82121.8|45
1619770460000|2021-04-30 08:14:20|82146.5|82121.5|82147.8|82122.8|82152.6|82127.6|82144.6|82119.6|39
1619770470000|2021-04-30 08:14:30|82147.2|82122.2|82147.9|82122.9|82149.6|82124.6|82146.9|82121.9|21
1619770480000|2021-04-30 08:14:40|82147.5|82122.5|82150.9|82125.9|82157.8|82132.8|82147.5|82122.5|52
1619770490000|2021-04-30 08:14:50|82151|82126|82152.5|82127.5|82153.5|82128.5|82150.5|82125.5|37
1619770500000|2021-04-30 08:15:00|82152.2|82127.2|82150.5|82125.5|82152.2|82127.2|82150.5|82125.5|25
1619770510000|2021-04-30 08:15:10|82150.6|82125.6|82153.6|82128.6|82158.6|82133.6|82150.6|82125.6|38
1619770520000|2021-04-30 08:15:20|82153.7|82128.7|82150.1|82125.1|82153.7|82128.7|82148.5|82123.5|30
1619770530000|2021-04-30 08:15:30|82150|82125|82148.4|82123.4|82150|82125|82145.7|82120.7|38
1619770540000|2021-04-30 08:15:40|82148.5|82123.5|82151.9|82126.9|82152.9|82127.9|82144.7|82119.7|43
1619770550000|2021-04-30 08:15:50|82151.5|82126.5|82153.7|82128.7|82154.4|82129.4|82151.2|82126.2|31
1619770560000|2021-04-30 08:16:00|82153.8|82128.8|82150.1|82125.1|82163.1|82138.1|82148.9|82123.9|50
1619770570000|2021-04-30 08:16:10|82149|82124|82151.8|82126.8|82154.3|82129.3|82148.5|82123.5|42
1619770580000|2021-04-30 08:16:20|82151.5|82126.5|82156.4|82131.4|82156.5|82131.5|82148.2|82123.2|42
1619770590000|2021-04-30 08:16:30|82156|82131|82157.6|82132.6|82159|82134|82154.7|82129.7|35
1619770600000|2021-04-30 08:16:40|82157.8|82132.8|82162.6|82137.6|82163.7|82138.7|82156.8|82131.8|45
1619770610000|2021-04-30 08:16:50|82161.8|82136.8|82162.6|82137.6|82162.9|82137.9|82161.8|82136.8|37
1619770620000|2021-04-30 08:17:00|82162.8|82137.8|82152.3|82127.3|82162.8|82137.8|82150.6|82125.6|32
1619770630000|2021-04-30 08:17:10|82151.3|82126.3|82150.3|82125.3|82152.3|82127.3|82150|82125|20
1619770640000|2021-04-30 08:17:20|82150.2|82125.2|82151.6|82126.6|82152.1|82127.1|82148|82123|36
1619770650000|2021-04-30 08:17:30|82151.7|82126.7|82157.1|82132.1|82158.4|82133.4|82151.5|82126.5|30
1619770660000|2021-04-30 08:17:40|82157|82132|82156.8|82131.8|82157.2|82132.2|82156.8|82131.8|14
1619770670000|2021-04-30 08:17:50|82156.7|82131.7|82154.6|82129.6|82157.2|82132.2|82153|82128|25
1619770680000|2021-04-30 08:18:00|82155.4|82130.4|82162.9|82137.9|82164.8|82139.8|82153.7|82128.7|43
1619770690000|2021-04-30 08:18:10|82164.7|82139.7|82163.8|82138.8|82165.8|82140.8|82163|82138|37
1619770700000|2021-04-30 08:18:20|82164.1|82139.1|82169.2|82144.2|82180.1|82144.4|82164|82130.1|44
1619770710000|2021-04-30 08:18:30|82169.7|82144.7|82167.4|82142.4|82171.9|82146.9|82166.2|82141.2|47
1619770720000|2021-04-30 08:18:40|82167.6|82142.6|82168.2|82143.2|82168.7|82143.7|82166.3|82141.3|33
1619770730000|2021-04-30 08:18:50|82167.9|82142.9|82172|82147|82172.8|82147.8|82166.9|82141.9|29
1619770740000|2021-04-30 08:19:00|82173.1|82148.1|82170.7|82145.7|82173.6|82148.6|82170.7|82145.7|42
1619770750000|2021-04-30 08:19:10|82170.2|82145.2|82160.9|82135.9|82171|82146|82160.9|82135.9|47
1619770760000|2021-04-30 08:19:20|82160.7|82135.7|82154.8|82129.8|82162.4|82137.4|82154.3|82129.3|42
1619770770000|2021-04-30 08:19:30|82154.5|82129.5|82150.2|82125.2|82154.7|82129.7|82149.5|82124.5|50
1619770780000|2021-04-30 08:19:40|82150|82125|82149.9|82124.9|82151.2|82126.2|82148|82123|52
1619770790000|2021-04-30 08:19:50|82150.6|82125.6|82153.9|82128.9|82163.6|82129.1|82134.7|82109.7|54
1619770800000|2021-04-30 08:20:00|82153.7|82128.7|82151.6|82126.6|82154|82129|82150.4|82125.4|51
1619770810000|2021-04-30 08:20:10|82150.1|82125.1|82160.4|82135.4|82176.4|82139|82150.1|82125.1|62
1619770820000|2021-04-30 08:20:20|82160.6|82135.6|82159.1|82134.1|82163.9|82138.9|82156.5|82131.5|66
1619770830000|2021-04-30 08:20:30|82159.7|82134.7|82162.4|82137.4|82162.4|82137.4|82158.6|82133.6|44
1619770840000|2021-04-30 08:20:40|82162.5|82137.5|82165.2|82140.2|82166.5|82141.5|82161.1|82136.1|63
1619770850000|2021-04-30 08:20:50|82165.1|82140.1|82163.4|82138.4|82167|82142|82161.5|82136.5|57
1619770860000|2021-04-30 08:21:00|82164.4|82139.4|82163.8|82138.8|82166.5|82141.5|82163.4|82138.4|41
1619770870000|2021-04-30 08:21:10|82163.7|82138.7|82164.9|82139.9|82186.6|82147.6|82163.2|82130.1|52
1619770880000|2021-04-30 08:21:20|82164.5|82139.5|82155.4|82130.4|82170.6|82140.2|82155.4|82120.6|37
1619770890000|2021-04-30 08:21:30|82155.2|82130.2|82157|82132|82158.9|82133.9|82155.2|82130.2|44
1619770900000|2021-04-30 08:21:40|82157.1|82132.1|82157.6|82132.6|82158.5|82133.5|82157.1|82132.1|27
1619770910000|2021-04-30 08:21:50|82157.5|82132.5|82155.7|82130.7|82159|82134|82155.4|82130.4|30
1619770920000|2021-04-30 08:22:00|82155|82130|82160.1|82135.1|82160.3|82135.3|82154.8|82129.8|34
1619770930000|2021-04-30 08:22:10|82160.4|82135.4|82158.8|82133.8|82164.1|82139.1|82157.6|82132.6|38
1619770940000|2021-04-30 08:22:20|82158.6|82133.6|82151.8|82126.8|82158.7|82133.7|82151.8|82126.8|21
1619770950000|2021-04-30 08:22:30|82154|82129|82160.5|82135.5|82160.5|82135.5|82153|82128|39
1619770960000|2021-04-30 08:22:40|82160.2|82135.2|82163.9|82138.9|82164.5|82139.5|82159.9|82134.9|32
1619770970000|2021-04-30 08:22:50|82163.8|82138.8|82169.4|82144.4|82170.3|82145.3|82163.3|82138.3|33
1619770980000|2021-04-30 08:23:00|82169.2|82144.2|82171|82146|82172.7|82147.7|82169.2|82144.2|40
1619770990000|2021-04-30 08:23:10|82170.8|82145.8|82170.6|82145.6|82171|82146|82169|82144|22
1619771000000|2021-04-30 08:23:20|82170.3|82145.3|82157|82132|82171.1|82146.1|82155.9|82116.8|32
1619771010000|2021-04-30 08:23:30|82156.4|82131.4|82158.8|82133.8|82158.8|82133.8|82156.1|82131.1|30
1619771020000|2021-04-30 08:23:40|82157.2|82132.2|82156.9|82131.9|82163.6|82138.6|82156.3|82131.3|33
1619771030000|2021-04-30 08:23:50|82156.8|82131.8|82156.7|82131.7|82157.2|82132.2|82155.3|82130.3|30
1619771040000|2021-04-30 08:24:00|82156.8|82131.8|82164.6|82139.6|82164.9|82139.9|82155.9|82130.9|49
1619771050000|2021-04-30 08:24:10|82165.7|82140.7|82161.1|82136.1|82165.8|82140.8|82159.2|82134.2|42
1619771060000|2021-04-30 08:24:20|82160.5|82135.5|82165.6|82140.6|82166.4|82141.4|82159.9|82134.9|48
1619771070000|2021-04-30 08:24:30|82165.7|82140.7|82163.5|82138.5|82169.4|82142.8|82157.3|82119.4|56
1619771080000|2021-04-30 08:24:40|82164.3|82139.3|82176.3|82151.3|82188.5|82151.3|82164.3|82135.5|44
1619771090000|2021-04-30 08:24:50|82176.1|82151.1|82180.8|82155.8|82181.2|82156.2|82174.3|82149.3|38
1619771100000|2021-04-30 08:25:00|82180.6|82155.6|82176.2|82151.2|82182.1|82157.1|82176.2|82151.2|32
1619771110000|2021-04-30 08:25:10|82176.1|82151.1|82162.9|82137.9|82185.9|82152.2|82162.9|82128.4|61
1619771120000|2021-04-30 08:25:20|82163.1|82138.1|82164.3|82139.3|82164.9|82139.9|82162.4|82137.4|38
1619771130000|2021-04-30 08:25:30|82164.5|82139.5|82162.6|82137.6|82165.5|82140.5|82159.7|82134.7|37
1619771140000|2021-04-30 08:25:40|82162.7|82137.7|82162.5|82137.5|82164.1|82139.1|82160.2|82135.2|52
1619771150000|2021-04-30 08:25:50|82162.2|82137.2|82183.5|82133.5|82194.5|82144.5|82162.2|82131.9|51
1619771160000|2021-04-30 08:26:00|82183|82133|82194.3|82144.3|82197.9|82147.9|82182.4|82132.4|47
1619771170000|2021-04-30 08:26:10|82193.1|82143.1|82188.2|82138.2|82193.1|82143.1|82187.1|82137.1|42
1619771180000|2021-04-30 08:26:20|82188.3|82138.3|82197.5|82147.5|82199.7|82163.2|82175.9|82137.9|46
1619771190000|2021-04-30 08:26:30|82197|82147|82203.6|82178.6|82217.3|82181.7|82186.2|82147|61
1619771200000|2021-04-30 08:26:40|82204.7|82179.7|82197.2|82172.2|82204.7|82179.7|82195.4|82170.4|40
1619771210000|2021-04-30 08:26:50|82197|82172|82205.3|82180.3|82216.1|82181.2|82196.3|82164.6|44
1619771220000|2021-04-30 08:27:00|82205|82180|82209|82159|82210.8|82180.2|82196.2|82158.1|38
1619771230000|2021-04-30 08:27:10|82209.3|82159.3|82196.1|82171.1|82209.3|82172|82195.7|82159.3|20
1619771240000|2021-04-30 08:27:20|82196.2|82171.2|82199.9|82174.9|82213|82175.8|82196|82161.9|29
1619771250000|2021-04-30 08:27:30|82200.4|82175.4|82201.5|82176.5|82202.4|82177.4|82200.1|82175.1|33
1619771260000|2021-04-30 08:27:40|82201.2|82176.2|82203.6|82178.6|82204|82179|82200.2|82175.2|41
1619771270000|2021-04-30 08:27:50|82203.7|82178.7|82184.4|82159.4|82203.7|82178.7|82184.1|82147|40
1619771280000|2021-04-30 08:28:00|82184.6|82159.6|82183.3|82158.3|82191.7|82159.6|82179|82140.6|49
1619771290000|2021-04-30 08:28:10|82183.4|82158.4|82180.5|82155.5|82193.7|82158.4|82180.5|82143.2|35
1619771300000|2021-04-30 08:28:20|82180.8|82155.8|82179.9|82154.9|82181.5|82156.5|82179.9|82154.9|22
1619771310000|2021-04-30 08:28:30|82180|82155|82178.9|82153.9|82191|82155|82178.5|82140.5|12
1619771320000|2021-04-30 08:28:40|82179.4|82154.4|82166.2|82141.2|82181.3|82154.4|82162|82130.8|36
1619771330000|2021-04-30 08:28:50|82166.1|82141.1|82178.2|82153.2|82191.6|82157.1|82165.9|82132.2|38
1619771340000|2021-04-30 08:29:00|82178.5|82153.5|82173.2|82148.2|82179.1|82154.1|82172.2|82147.2|39
1619771350000|2021-04-30 08:29:10|82173.1|82148.1|82173.4|82148.4|82174.3|82149.3|82169.8|82144.8|42
1619771360000|2021-04-30 08:29:20|82173.3|82148.3|82173.2|82148.2|82175.5|82150.5|82172.7|82147.7|49
1619771370000|2021-04-30 08:29:30|82171.9|82146.9|82166.5|82141.5|82172.7|82147.7|82163.9|82138.9|54
1619771380000|2021-04-30 08:29:40|82165.5|82140.5|82171.1|82146.1|82171.5|82146.5|82164.5|82139.5|44
1619771390000|2021-04-30 08:29:50|82171|82146|82171.9|82146.9|82172.4|82147.4|82170.6|82145.6|25
1619771400000|2021-04-30 08:30:00|82172.4|82147.4|82177.9|82152.9|82192.1|82154|82171.9|82142.1|48
1619771410000|2021-04-30 08:30:10|82178|82153|82219.2|82169.2|82220|82172.3|82178|82152.2|42
1619771420000|2021-04-30 08:30:20|82218.2|82168.2|82202.8|82177.8|82219.6|82182.5|82202.1|82167.8|52
1619771430000|2021-04-30 08:30:30|82203|82178|82196.8|82171.8|82203|82178|82195.7|82170.7|48
1619771440000|2021-04-30 08:30:40|82196.1|82171.1|82216.8|82191.8|82232.7|82194.8|82186|82147.2|54
1619771450000|2021-04-30 08:30:50|82217.8|82192.8|82206.8|82181.8|82224.1|82193.4|82205.6|82168.9|56
1619771460000|2021-04-30 08:31:00|82206.4|82181.4|82208.3|82183.3|82208.6|82183.6|82205.2|82180.2|36
1619771470000|2021-04-30 08:31:10|82208.4|82183.4|82216|82191|82236.8|82199.7|82207.6|82181.2|53
1619771480000|2021-04-30 08:31:20|82217.8|82192.8|82230.8|82205.8|82240.5|82205.8|82214.6|82181.4|56
1619771490000|2021-04-30 08:31:30|82230.3|82205.3|82228.4|82203.4|82230.3|82205.3|82226.9|82201.9|30
1619771500000|2021-04-30 08:31:40|82227.4|82202.4|82216.2|82191.2|82228.8|82203.8|82213.7|82177|42
1619771510000|2021-04-30 08:31:50|82216.1|82191.1|82237.5|82187.5|82237.5|82198.7|82214.3|82187.5|33
1619771520000|2021-04-30 08:32:00|82225.1|82200.1|82226.2|82201.2|82228.2|82203.2|82222.3|82197.3|63
1619771530000|2021-04-30 08:32:10|82226.1|82201.1|82217.1|82192.1|82232.8|82201.7|82216.1|82180.9|67
1619771540000|2021-04-30 08:32:20|82216.7|82191.7|82196.9|82171.9|82226.4|82191.7|82196.7|82163.5|69
1619771550000|2021-04-30 08:32:30|82197|82172|82206.3|82181.3|82207.9|82182.9|82194.7|82169.7|68
1619771560000|2021-04-30 08:32:40|82205.1|82180.1|82199.1|82174.1|82211.9|82180.1|82196.8|82159.8|61
1619771570000|2021-04-30 08:32:50|82198.8|82173.8|82201.7|82176.7|82201.7|82176.7|82197.5|82172.5|44
1619771580000|2021-04-30 08:33:00|82203.2|82178.2|82203.2|82178.2|82205.2|82180.2|82203.2|82178.2|39
1619771590000|2021-04-30 08:33:10|82203.1|82178.1|82202.5|82177.5|82203.5|82178.5|82199.3|82174.3|36
1619771600000|2021-04-30 08:33:20|82201.3|82176.3|82209|82184|82226.3|82189.3|82200.5|82170.1|63
1619771610000|2021-04-30 08:33:30|82209.1|82184.1|82211.1|82186.1|82212.5|82187.5|82209|82184|33
1619771620000|2021-04-30 08:33:40|82211.3|82186.3|82215.6|82190.6|82216.2|82191.2|82211.3|82186.3|46
1619771630000|2021-04-30 08:33:50|82216|82191|82221.3|82171.3|82238.8|82191.4|82215.4|82171.3|45
1619771640000|2021-04-30 08:34:00|82219.1|82169.1|82211.3|82186.3|82223.9|82186.3|82210.8|82169.1|63
1619771650000|2021-04-30 08:34:10|82212.4|82187.4|82216.7|82191.7|82230|82193.9|82212.2|82179.1|32
1619771660000|2021-04-30 08:34:20|82216.2|82191.2|82215.8|82190.8|82216.3|82191.3|82215.6|82190.6|14
1619771670000|2021-04-30 08:34:30|82215.9|82190.9|82210.3|82185.3|82219.2|82194.2|82210.1|82185.1|33
1619771680000|2021-04-30 08:34:40|82210.7|82185.7|82195.1|82170.1|82214|82185.9|82192.5|82155.2|49
1619771690000|2021-04-30 08:34:50|82194.3|82169.3|82195.1|82170.1|82195.5|82170.5|82194.1|82169.1|24
1619771700000|2021-04-30 08:35:00|82195.3|82170.3|82196.2|82171.2|82196.9|82171.9|82192.3|82167.3|30
1619771710000|2021-04-30 08:35:10|82196.9|82171.9|82195.5|82170.5|82197.2|82172.2|82194.5|82169.5|24
1619771720000|2021-04-30 08:35:20|82195.4|82170.4|82198.9|82173.9|82201.2|82176.2|82195.4|82170.4|30
1619771730000|2021-04-30 08:35:30|82199.1|82174.1|82199.9|82174.9|82200.4|82175.4|82198.9|82173.9|34
1619771740000|2021-04-30 08:35:40|82200.4|82175.4|82200.1|82175.1|82212.7|82175.5|82194.4|82162.1|26
1619771750000|2021-04-30 08:35:50|82200|82175|82195.8|82170.8|82206.5|82177.2|82193.7|82155.6|43
1619771760000|2021-04-30 08:36:00|82195.4|82170.4|82198|82173|82198|82173|82193.2|82168.2|47
1619771770000|2021-04-30 08:36:10|82197.6|82172.6|82195.3|82170.3|82198.2|82173.2|82195.3|82170.3|35
1619771780000|2021-04-30 08:36:20|82195.5|82170.5|82202|82177|82202|82177|82191.9|82166.9|47
1619771790000|2021-04-30 08:36:30|82203.3|82178.3|82203.3|82178.3|82204|82179|82201.8|82176.8|36
1619771800000|2021-04-30 08:36:40|82203.4|82178.4|82200.5|82175.5|82203.7|82178.7|82200.2|82175.2|32
1619771810000|2021-04-30 08:36:50|82199.9|82174.9|82197.5|82172.5|82200.9|82175.9|82193.8|82168.8|56
1619771820000|2021-04-30 08:37:00|82198|82173|82205.8|82180.8|82217.2|82184.4|82198|82166.7|66
1619771830000|2021-04-30 08:37:10|82205.9|82180.9|82210.8|82185.8|82210.8|82185.8|82205.7|82180.7|33
1619771840000|2021-04-30 08:37:20|82210.6|82185.6|82213.7|82188.7|82215.5|82190.5|82209.5|82184.5|35
1619771850000|2021-04-30 08:37:30|82213.3|82188.3|82213.6|82188.6|82215|82190|82212.1|82187.1|30
1619771860000|2021-04-30 08:37:40|82213.3|82188.3|82213.7|82188.7|82216.6|82191.6|82213.3|82188.3|33
1619771870000|2021-04-30 08:37:50|82213.9|82188.9|82215.7|82190.7|82217.4|82192.4|82213.9|82188.9|43
1619771880000|2021-04-30 08:38:00|82215.9|82190.9|82213.7|82188.7|82216.1|82191.1|82212.5|82187.5|38
1619771890000|2021-04-30 08:38:10|82213.5|82188.5|82223.8|82198.8|82224.7|82199.7|82211.6|82186.6|60
1619771900000|2021-04-30 08:38:20|82224.2|82199.2|82231|82206|82231|82206|82223.4|82198.4|47
1619771910000|2021-04-30 08:38:30|82229.5|82204.5|82227.2|82202.2|82232|82207|82225.2|82200.2|48
1619771920000|2021-04-30 08:38:40|82227.1|82202.1|82226.3|82201.3|82228.2|82203.2|82225.5|82200.5|39
1619771930000|2021-04-30 08:38:50|82226|82201|82222.7|82197.7|82226.3|82201.3|82221.7|82196.7|50
1619771940000|2021-04-30 08:39:00|82222.6|82197.6|82232.5|82207.5|82246.1|82208.2|82222.1|82194.8|61
1619771950000|2021-04-30 08:39:10|82232.6|82207.6|82237.1|82187.1|82251|82212.5|82225.1|82187.1|62
1619771960000|2021-04-30 08:39:20|82222.5|82197.5|82230.8|82205.8|82231|82206|82222.1|82197.1|55
1619771970000|2021-04-30 08:39:30|82230.6|82205.6|82233.4|82208.4|82233.4|82208.4|82230.1|82205.1|28
1619771980000|2021-04-30 08:39:40|82233.3|82208.3|82244.6|82219.6|82252.1|82222.2|82233.2|82201.7|48
1619771990000|2021-04-30 08:39:50|82244.7|82219.7|82246.1|82221.1|82249.2|82224.2|82242.5|82217.5|53
1619772000000|2021-04-30 08:40:00|82245.9|82220.9|82243.6|82218.6|82246|82221|82240.2|82215.2|40
1619772010000|2021-04-30 08:40:10|82243.7|82218.7|82244.1|82219.1|82244.8|82219.8|82242.4|82217.4|32
1619772020000|2021-04-30 08:40:20|82244.4|82219.4|82244.6|82219.6|82244.9|82219.9|82244.4|82219.4|14
1619772030000|2021-04-30 08:40:30|82244.7|82219.7|82250.6|82225.6|82251.6|82226.6|82244.3|82219.3|27
1619772040000|2021-04-30 08:40:40|82250.3|82225.3|82249.3|82224.3|82251.5|82226.5|82248.4|82223.4|41
1619772050000|2021-04-30 08:40:50|82249.1|82224.1|82249.5|82224.5|82250.2|82225.2|82248.2|82223.2|37
1619772060000|2021-04-30 08:41:00|82249.4|82224.4|82253.4|82228.4|82255.2|82230.2|82249|82224|35
1619772070000|2021-04-30 08:41:10|82253.3|82228.3|82243.5|82218.5|82253.3|82228.3|82243.4|82218.4|41
1619772080000|2021-04-30 08:41:20|82244.3|82219.3|82240.5|82215.5|82245.1|82220.1|82240.5|82215.5|27
1619772090000|2021-04-30 08:41:30|82240.6|82215.6|82241.5|82216.5|82251.2|82216.7|82232.3|82201.2|61
1619772100000|2021-04-30 08:41:40|82241.3|82216.3|82236.2|82211.2|82241.3|82216.3|82235.7|82210.7|39
1619772110000|2021-04-30 08:41:50|82235.9|82210.9|82238.6|82213.6|82240|82215|82234.6|82209.6|37
1619772120000|2021-04-30 08:42:00|82238.7|82213.7|82239.8|82214.8|82241.3|82216.3|82238.1|82213.1|39
1619772130000|2021-04-30 08:42:10|82240|82215|82229.1|82204.1|82247.1|82215|82227.2|82189.2|53
1619772140000|2021-04-30 08:42:20|82229.3|82204.3|82224.7|82199.7|82229.3|82204.3|82223.9|82198.9|46
1619772150000|2021-04-30 08:42:30|82224.5|82199.5|82233.4|82208.4|82234.6|82209.6|82224.4|82199.4|58
1619772160000|2021-04-30 08:42:40|82233.8|82208.8|82226.6|82201.6|82234.5|82209.5|82226.3|82201.3|48
1619772170000|2021-04-30 08:42:50|82226.7|82201.7|82226.4|82201.4|82230.4|82205.4|82225.2|82200.2|49
1619772180000|2021-04-30 08:43:00|82226|82201|82231.4|82206.4|82235.1|82210.1|82225.4|82200.4|52
1619772190000|2021-04-30 08:43:10|82231.3|82206.3|82223.3|82198.3|82232.2|82207.2|82223.2|82198.2|46
1619772200000|2021-04-30 08:43:20|82223.5|82198.5|82229|82204|82229.4|82204.4|82220.4|82195.4|56
1619772210000|2021-04-30 08:43:30|82229.2|82204.2|82230|82205|82232.8|82207.8|82228.7|82203.7|57
1619772220000|2021-04-30 08:43:40|82231.3|82206.3|82224.5|82199.5|82238|82206.4|82224.5|82184.2|61
1619772230000|2021-04-30 08:43:50|82224.4|82199.4|82231.6|82181.6|82232.8|82199.4|82220.1|82179|58
1619772240000|2021-04-30 08:44:00|82231.5|82181.5|82228.1|82203.1|82243|82204.3|82226.2|82181.3|52
1619772250000|2021-04-30 08:44:10|82229.4|82204.4|82243.7|82193.7|82243.9|82204.4|82220.8|82182|56
1619772260000|2021-04-30 08:44:20|82243.6|82193.6|82235.1|82210.1|82243.6|82212.1|82230.9|82193|53
1619772270000|2021-04-30 08:44:30|82236|82211|82223.3|82198.3|82238.1|82211.8|82220.8|82184.2|55
1619772280000|2021-04-30 08:44:40|82223.1|82198.1|82220.8|82195.8|82226.5|82201.5|82220.8|82195.8|38
1619772290000|2021-04-30 08:44:50|82221.7|82196.7|82222.7|82197.7|82223.7|82198.7|82221.4|82196.4|34
1619772300000|2021-04-30 08:45:00|82222.8|82197.8|82221.6|82196.6|82224.1|82199.1|82220.1|82195.1|42
1619772310000|2021-04-30 08:45:10|82221.4|82196.4|82227.3|82202.3|82228.9|82203.9|82221.4|82196.4|22
1619772320000|2021-04-30 08:45:20|82228.4|82203.4|82229.9|82204.9|82246|82208.3|82228.3|82193.3|28
1619772330000|2021-04-30 08:45:30|82230|82205|82235.9|82185.9|82241.3|82205|82224.5|82185.9|41
1619772340000|2021-04-30 08:45:40|82224.2|82199.2|82221.9|82196.9|82224.2|82199.2|82221.4|82196.4|30
1619772350000|2021-04-30 08:45:50|82221.8|82196.8|82229.9|82179.9|82229.9|82197.7|82217.8|82179.9|30
1619772360000|2021-04-30 08:46:00|82230.5|82180.5|82232.6|82182.6|82234.2|82184.2|82227.8|82177.8|46
1619772370000|2021-04-30 08:46:10|82232.4|82182.4|82225|82200|82241.5|82204.4|82225|82182.4|59
1619772380000|2021-04-30 08:46:20|82225.2|82200.2|82233.8|82183.8|82235.6|82200.8|82224.6|82181|49
1619772390000|2021-04-30 08:46:30|82233.9|82183.9|82230.8|82180.8|82234|82184|82230.8|82180.8|37
1619772400000|2021-04-30 08:46:40|82230.5|82180.5|82230.5|82180.5|82231.5|82181.5|82228.9|82178.9|36
1619772410000|2021-04-30 08:46:50|82230.2|82180.2|82230.4|82180.4|82232.2|82182.2|82230|82180|29
1619772420000|2021-04-30 08:47:00|82230.5|82180.5|82222.3|82197.3|82233.4|82198.1|82220.1|82178.3|42
1619772430000|2021-04-30 08:47:10|82222.5|82197.5|82224.5|82199.5|82224.5|82199.5|82221.1|82196.1|43
1619772440000|2021-04-30 08:47:20|82224.7|82199.7|82243.7|82193.7|82245.8|82202.7|82224.7|82188|54
1619772450000|2021-04-30 08:47:30|82242.8|82192.8|82245.8|82195.8|82246.2|82196.2|82242.8|82192.8|38
1619772460000|2021-04-30 08:47:40|82245.7|82195.7|82230.5|82205.5|82246.6|82205.5|82227.8|82190.7|41
1619772470000|2021-04-30 08:47:50|82230.4|82205.4|82229.2|82204.2|82232.6|82207.6|82229.2|82204.2|32
1619772480000|2021-04-30 08:48:00|82240.3|82190.3|82234.2|82209.2|82241.6|82211|82227.5|82190.3|43
1619772490000|2021-04-30 08:48:10|82234.9|82209.9|82233.2|82208.2|82245.4|82211.1|82231.7|82194|40
1619772500000|2021-04-30 08:48:20|82233.9|82208.9|82234.4|82209.4|82235.9|82210.9|82232.4|82207.4|28
1619772510000|2021-04-30 08:48:30|82235.1|82210.1|82241.9|82216.9|82252|82217.2|82234.1|82201.2|32
1619772520000|2021-04-30 08:48:40|82241.8|82216.8|82256.6|82206.6|82261.5|82225.5|82241.8|82206.6|47
1619772530000|2021-04-30 08:48:50|82256.7|82206.7|82245.4|82220.4|82259.7|82221.3|82245|82205.3|43
1619772540000|2021-04-30 08:49:00|82245.1|82220.1|82248.6|82198.6|82251|82222.1|82239.6|82198.4|41
1619772550000|2021-04-30 08:49:10|82247.8|82197.8|82232.2|82207.2|82251.2|82208.4|82231.1|82194.7|41
1619772560000|2021-04-30 08:49:20|82232.7|82207.7|82226|82201|82238.8|82207.7|82224.9|82186.9|50
1619772570000|2021-04-30 08:49:30|82225.6|82200.6|82267.3|82242.3|82279.1|82242.6|82225.6|82188.9|50
1619772580000|2021-04-30 08:49:40|82267.8|82242.8|82262.3|82237.3|82267.8|82242.8|82261.9|82236.9|40
1619772590000|2021-04-30 08:49:50|82262.2|82237.2|82263|82238|82263|82238|82261|82236|32
1619772600000|2021-04-30 08:50:00|82263.3|82238.3|82256.6|82231.6|82264.3|82239.3|82255.3|82230.3|39
1619772610000|2021-04-30 08:50:10|82256.5|82231.5|82254.1|82229.1|82267.8|82233.6|82252.5|82215.4|34
1619772620000|2021-04-30 08:50:20|82255.1|82230.1|82253|82228|82263.3|82238.3|82253|82228|49
1619772630000|2021-04-30 08:50:30|82264.2|82214.2|82243.8|82218.8|82264.2|82221.5|82243|82206|34
1619772640000|2021-04-30 08:50:40|82244|82219|82243.5|82218.5|82244|82219|82241.2|82216.2|23
1619772650000|2021-04-30 08:50:50|82243.4|82218.4|82243.4|82218.4|82243.6|82218.6|82243.4|82218.4|7
1619772660000|2021-04-30 08:51:00|82243.5|82218.5|82246.5|82196.5|82248.3|82219|82235.9|82195.5|37
1619772670000|2021-04-30 08:51:10|82244.1|82194.1|82230.8|82205.8|82245.1|82208|82230|82190.8|48
1619772680000|2021-04-30 08:51:20|82230.6|82205.6|82223.1|82198.1|82242.9|82208.7|82222.8|82185.9|41
1619772690000|2021-04-30 08:51:30|82223.3|82198.3|82231|82206|82232|82207|82222.9|82197.9|46
1619772700000|2021-04-30 08:51:40|82230.4|82205.4|82239.9|82214.9|82240.3|82215.3|82230.4|82205.4|45
1619772710000|2021-04-30 08:51:50|82239.7|82214.7|82245.8|82195.8|82255.5|82220.3|82236.9|82195.7|46
1619772720000|2021-04-30 08:52:00|82246.8|82196.8|82236.8|82211.8|82247.3|82218.4|82233.2|82195.6|61
1619772730000|2021-04-30 08:52:10|82236.9|82211.9|82243.7|82218.7|82243.7|82218.7|82235.5|82210.5|43
1619772740000|2021-04-30 08:52:20|82243.6|82218.6|82250.2|82225.2|82250.6|82225.6|82243.5|82218.5|31
1619772750000|2021-04-30 08:52:30|82250.1|82225.1|82254.5|82204.5|82254.5|82227|82243.5|82203|37
1619772760000|2021-04-30 08:52:40|82254.7|82204.7|82231.2|82206.2|82254.7|82216.8|82230.8|82196.1|58
1619772770000|2021-04-30 08:52:50|82231.3|82206.3|82229.2|82204.2|82231.3|82206.3|82229.1|82204.1|22
1619772780000|2021-04-30 08:53:00|82229|82204|82237.3|82212.3|82255.3|82218|82229|82202|50
1619772790000|2021-04-30 08:53:10|82238.1|82213.1|82241.2|82216.2|82256.9|82216.2|82234.5|82205.8|51
1619772800000|2021-04-30 08:53:20|82241.5|82216.5|82241.8|82216.8|82242.5|82217.5|82241.5|82216.5|29
1619772810000|2021-04-30 08:53:30|82241.6|82216.6|82245.1|82220.1|82245.4|82220.4|82241.6|82216.6|31
1619772820000|2021-04-30 08:53:40|82245.2|82220.2|82246.4|82221.4|82247.6|82222.6|82245.1|82220.1|24
1619772830000|2021-04-30 08:53:50|82246.3|82221.3|82239.3|82214.3|82246.8|82221.8|82239.3|82214.3|34
1619772840000|2021-04-30 08:54:00|82234.2|82209.2|82235.9|82210.9|82258.5|82221.4|82227.7|82188.1|54
1619772850000|2021-04-30 08:54:10|82236.3|82211.3|82235.6|82210.6|82236.8|82211.8|82233.2|82208.2|49
1619772860000|2021-04-30 08:54:20|82235.4|82210.4|82235.5|82210.5|82237.5|82212.5|82234.7|82209.7|46
1619772870000|2021-04-30 08:54:30|82236.3|82211.3|82235.3|82210.3|82237.7|82212.7|82235.2|82210.2|25
1619772880000|2021-04-30 08:54:40|82235.2|82210.2|82242.9|82217.9|82250.6|82225.6|82233.9|82208.9|48
1619772890000|2021-04-30 08:54:50|82243.2|82218.2|82245.3|82220.3|82261.8|82224.9|82242.6|82209.4|46
1619772900000|2021-04-30 08:55:00|82245.5|82220.5|82254|82229|82254.9|82229.9|82245.5|82220.5|38
1619772910000|2021-04-30 08:55:10|82254.3|82229.3|82257|82232|82257.9|82232.9|82253.8|82228.8|33
1619772920000|2021-04-30 08:55:20|82257.2|82232.2|82260.1|82235.1|82260.2|82235.2|82255.7|82230.7|33
1619772930000|2021-04-30 08:55:30|82260.6|82235.6|82257|82232|82260.8|82235.8|82256.7|82231.7|42
1619772940000|2021-04-30 08:55:40|82257.3|82232.3|82260.7|82235.7|82263.8|82238.8|82257.3|82232.3|28
1619772950000|2021-04-30 08:55:50|82261.4|82236.4|82264|82239|82266.1|82241.1|82260.5|82235.5|26
1619772960000|2021-04-30 08:56:00|82261.5|82236.5|82261.2|82236.2|82273.5|82237.3|82259.1|82223.5|39
1619772970000|2021-04-30 08:56:10|82261.7|82236.7|82257|82232|82261.7|82236.7|82256.2|82231.2|36
1619772980000|2021-04-30 08:56:20|82256.6|82231.6|82262.8|82237.8|82262.8|82237.8|82254.7|82229.7|39
1619772990000|2021-04-30 08:56:30|82262.5|82237.5|82262|82237|82262.6|82237.6|82261.1|82236.1|24
1619773000000|2021-04-30 08:56:40|82262.7|82237.7|82259.4|82234.4|82262.7|82237.7|82258.8|82233.8|33
1619773010000|2021-04-30 08:56:50|82260.3|82235.3|82261.9|82236.9|82262.3|82237.3|82259.6|82234.6|25
1619773020000|2021-04-30 08:57:00|82261.7|82236.7|82257.9|82232.9|82262.7|82237.7|82257.1|82232.1|24
1619773030000|2021-04-30 08:57:10|82257.8|82232.8|82258.4|82233.4|82260.8|82235.8|82257.8|82232.8|29
1619773040000|2021-04-30 08:57:20|82256.1|82231.1|82263.1|82238.1|82274.6|82238.1|82256.1|82224.3|28
1619773050000|2021-04-30 08:57:30|82263.3|82238.3|82267.2|82242.2|82276.7|82242.5|82263.3|82226.6|30
1619773060000|2021-04-30 08:57:40|82266.1|82241.1|82269.2|82244.2|82269.2|82244.2|82266.1|82241.1|29
1619773070000|2021-04-30 08:57:50|82268.7|82243.7|82269.3|82244.3|82269.9|82244.9|82266.9|82241.9|32
1619773080000|2021-04-30 08:58:00|82269.7|82244.7|82274|82249|82275.2|82250.2|82269.7|82244.7|44
1619773090000|2021-04-30 08:58:10|82274.8|82249.8|82272.4|82247.4|82287|82249.8|82270.3|82233.8|37
1619773100000|2021-04-30 08:58:20|82272.6|82247.6|82271|82246|82272.7|82247.7|82269.9|82244.9|29
1619773110000|2021-04-30 08:58:30|82271.2|82246.2|82267.2|82242.2|82271.3|82246.3|82264.9|82239.9|39
1619773120000|2021-04-30 08:58:40|82267.6|82242.6|82265.8|82240.8|82268.2|82243.2|82265.1|82240.1|24
1619773130000|2021-04-30 08:58:50|82265.6|82240.6|82263.8|82238.8|82275.1|82241|82260.4|82224.3|35
1619773140000|2021-04-30 08:59:00|82264|82239|82263.9|82238.9|82264.3|82239.3|82263|82238|23
1619773150000|2021-04-30 08:59:10|82264.3|82239.3|82264.6|82239.6|82278.5|82241.2|82262.7|82222.5|19
1619773160000|2021-04-30 08:59:20|82264.8|82239.8|82269.7|82244.7|82269.9|82244.9|82264.3|82239.3|19
1619773170000|2021-04-30 08:59:30|82270.4|82245.4|82282.4|82232.4|82283.1|82245.4|82269|82231.4|22
1619773180000|2021-04-30 08:59:40|82282.7|82232.7|82270.5|82245.5|82282.7|82245.5|82268|82232.7|31
1619773190000|2021-04-30 08:59:50|82270.4|82245.4|82285.2|82235.2|82285.6|82246.9|82270.4|82233|34
1619773200000|2021-04-30 09:00:00|82285|82235|82268.6|82243.6|82285.3|82244.1|82267.6|82229.9|52
1619773210000|2021-04-30 09:00:10|82268.7|82243.7|82267.3|82242.3|82271.3|82246.3|82267.3|82242.3|40
1619773220000|2021-04-30 09:00:20|82266.5|82241.5|82265.5|82240.5|82267.8|82242.8|82259.6|82234.6|55
1619773230000|2021-04-30 09:00:30|82265.6|82240.6|82268.8|82243.8|82280.4|82243.8|82263.2|82229.2|45
1619773240000|2021-04-30 09:00:40|82268.9|82243.9|82270.2|82245.2|82270.2|82245.2|82267.4|82242.4|38
1619773250000|2021-04-30 09:00:50|82269.7|82244.7|82269.8|82244.8|82270.5|82245.5|82269.6|82244.6|38
1619773260000|2021-04-30 09:01:00|82269.9|82244.9|82270.2|82245.2|82270.7|82245.7|82269.9|82244.9|26
1619773270000|2021-04-30 09:01:10|82270.3|82245.3|82268.5|82243.5|82273.4|82248.4|82268.4|82243.4|54
1619773280000|2021-04-30 09:01:20|82281.7|82231.7|82259.7|82234.7|82282.3|82243|82259.7|82225|42
1619773290000|2021-04-30 09:01:30|82260.3|82235.3|82260.8|82235.8|82261.1|82236.1|82260.1|82235.1|25
1619773300000|2021-04-30 09:01:40|82261.9|82236.9|82263.5|82238.5|82279.1|82241.3|82261.9|82228.6|39
1619773310000|2021-04-30 09:01:50|82264|82239|82261.4|82236.4|82273|82239|82259.9|82223|32
1619773320000|2021-04-30 09:02:00|82260.2|82235.2|82257.5|82232.5|82261.5|82236.5|82256.9|82231.9|46
1619773330000|2021-04-30 09:02:10|82257.7|82232.7|82274.3|82224.3|82274.3|82237.1|82257.3|82224.3|25
1619773340000|2021-04-30 09:02:20|82274.9|82224.9|82260.9|82235.9|82275.3|82236|82259.9|82224|37
1619773350000|2021-04-30 09:02:30|82261|82236|82263.6|82238.6|82263.6|82238.6|82260.6|82235.6|35
1619773360000|2021-04-30 09:02:40|82263.7|82238.7|82264.5|82239.5|82264.6|82239.6|82263.7|82238.7|24
1619773370000|2021-04-30 09:02:50|82264.4|82239.4|82264|82239|82264.7|82239.7|82263.2|82238.2|28
1619773380000|2021-04-30 09:03:00|82265.3|82240.3|82285.5|82260.5|82296.2|82261.1|82264.8|82234.4|47
1619773390000|2021-04-30 09:03:10|82285.4|82260.4|82275.6|82250.6|82303|82262.5|82275.2|82247.5|65
1619773400000|2021-04-30 09:03:20|82275.2|82250.2|82256.7|82231.7|82287.5|82250.8|82255.8|82220|69
1619773410000|2021-04-30 09:03:30|82256.8|82231.8|82253.9|82228.9|82257.8|82232.8|82252.8|82227.8|43
1619773420000|2021-04-30 09:03:40|82254.6|82229.6|82250.6|82225.6|82255.4|82230.4|82246.7|82221.7|40
1619773430000|2021-04-30 09:03:50|82250.5|82225.5|82254.3|82229.3|82254.9|82229.9|82249|82224|40
1619773440000|2021-04-30 09:04:00|82255|82230|82262.3|82237.3|82263|82238|82254.2|82229.2|51
1619773450000|2021-04-30 09:04:10|82262|82237|82263|82238|82263|82238|82261.4|82236.4|26
1619773460000|2021-04-30 09:04:20|82262.6|82237.6|82266|82241|82266|82241|82261.7|82236.7|33
1619773470000|2021-04-30 09:04:30|82265.3|82240.3|82265.6|82240.6|82266.8|82241.8|82262|82237|46
1619773480000|2021-04-30 09:04:40|82265.8|82240.8|82267.3|82242.3|82269.3|82244.3|82265.8|82240.8|39
1619773490000|2021-04-30 09:04:50|82267.5|82242.5|82274.1|82249.1|82274.2|82249.2|82267.5|82242.5|42
1619773500000|2021-04-30 09:05:00|82273.8|82248.8|82265.8|82240.8|82275.7|82250.7|82265.8|82240.8|44
1619773510000|2021-04-30 09:05:10|82265.2|82240.2|82265.9|82240.9|82267.6|82242.6|82262.3|82237.3|45
1619773520000|2021-04-30 09:05:20|82265.6|82240.6|82271.1|82246.1|82272.5|82247.5|82264.1|82239.1|45
1619773530000|2021-04-30 09:05:30|82271.2|82246.2|82272.3|82247.3|82272.4|82247.4|82269.7|82244.7|41
1619773540000|2021-04-30 09:05:40|82272.4|82247.4|82271.1|82246.1|82274.6|82249.6|82270.8|82245.8|43
1619773550000|2021-04-30 09:05:50|82272.7|82247.7|82268.3|82243.3|82272.7|82247.7|82267.3|82242.3|39
1619773560000|2021-04-30 09:06:00|82268.6|82243.6|82264.5|82239.5|82268.7|82243.7|82263.4|82238.4|45
1619773570000|2021-04-30 09:06:10|82264.4|82239.4|82265.8|82240.8|82265.8|82240.8|82264.3|82239.3|32
1619773580000|2021-04-30 09:06:20|82265.9|82240.9|82264|82239|82266|82241|82263.5|82238.5|31
1619773590000|2021-04-30 09:06:30|82264.1|82239.1|82255.6|82230.6|82264.6|82239.6|82255.6|82230.6|54
1619773600000|2021-04-30 09:06:40|82255.4|82230.4|82255.1|82230.1|82256.5|82231.5|82253.5|82228.5|39
1619773610000|2021-04-30 09:06:50|82255|82230|82260.1|82235.1|82261.1|82236.1|82253.3|82228.3|35
1619773620000|2021-04-30 09:07:00|82260.2|82235.2|82255.7|82230.7|82260.2|82235.2|82253.3|82228.3|35
1619773630000|2021-04-30 09:07:10|82255.5|82230.5|82250.8|82225.8|82255.5|82230.5|82249.3|82224.3|42
1619773640000|2021-04-30 09:07:20|82251.1|82226.1|82261.4|82236.4|82261.4|82236.4|82250.5|82225.5|46
1619773650000|2021-04-30 09:07:30|82261.5|82236.5|82261.6|82236.6|82262.1|82237.1|82260.6|82235.6|26
1619773660000|2021-04-30 09:07:40|82259.7|82234.7|82254.2|82229.2|82259.7|82234.7|82252.7|82227.7|41
1619773670000|2021-04-30 09:07:50|82254|82229|82253.1|82228.1|82254.6|82229.6|82250.8|82225.8|43
1619773680000|2021-04-30 09:08:00|82252.6|82227.6|82249.9|82224.9|82253.5|82228.5|82249.9|82224.9|33
1619773690000|2021-04-30 09:08:10|82250.1|82225.1|82247.6|82222.6|82251.2|82226.2|82246.2|82221.2|34
1619773700000|2021-04-30 09:08:20|82247.5|82222.5|82248.2|82223.2|82248.8|82223.8|82246.4|82221.4|23
1619773710000|2021-04-30 09:08:30|82248|82223|82247.6|82222.6|82250|82225|82246.3|82221.3|27
1619773720000|2021-04-30 09:08:40|82247.3|82222.3|82244.7|82219.7|82247.3|82222.3|82244.2|82219.2|20
1619773730000|2021-04-30 09:08:50|82245.3|82220.3|82246.8|82221.8|82247.1|82222.1|82244.7|82219.7|29
1619773740000|2021-04-30 09:09:00|82246.6|82221.6|82248.7|82223.7|82251.4|82226.4|82245.1|82220.1|44
1619773750000|2021-04-30 09:09:10|82247.6|82222.6|82239.9|82214.9|82248.6|82223.6|82238.6|82213.6|37
1619773760000|2021-04-30 09:09:20|82239.4|82214.4|82240.9|82215.9|82246.7|82221.7|82237.1|82212.1|46
1619773770000|2021-04-30 09:09:30|82241.1|82216.1|82249|82224|82249|82224|82240.2|82215.2|51
1619773780000|2021-04-30 09:09:40|82248.6|82223.6|82242.5|82217.5|82267.4|82229.2|82242.5|82205.5|49
1619773790000|2021-04-30 09:09:50|82242.7|82217.7|82249.6|82224.6|82253.1|82228.1|82242.7|82217.7|45
1619773800000|2021-04-30 09:10:00|82250.3|82225.3|82250.9|82225.9|82251.5|82226.5|82247|82222|24
1619773810000|2021-04-30 09:10:10|82250.8|82225.8|82266|82241|82280.2|82245.2|82250.1|82221.9|56
1619773820000|2021-04-30 09:10:20|82265.9|82240.9|82263.6|82238.6|82269.1|82244.1|82262.3|82237.3|42
1619773830000|2021-04-30 09:10:30|82264.1|82239.1|82258.4|82233.4|82264.6|82239.6|82256.4|82231.4|42
1619773840000|2021-04-30 09:10:40|82259.7|82234.7|82256|82231|82265.7|82240.7|82253.6|82228.6|51
1619773850000|2021-04-30 09:10:50|82255.9|82230.9|82253.8|82228.8|82257.4|82232.4|82252.6|82227.6|38
1619773860000|2021-04-30 09:11:00|82254.2|82229.2|82252.3|82227.3|82255.8|82230.8|82248.2|82223.2|49
1619773870000|2021-04-30 09:11:10|82253.7|82228.7|82248.6|82223.6|82253.7|82228.7|82248.3|82223.3|50
1619773880000|2021-04-30 09:11:20|82248.4|82223.4|82251.2|82226.2|82251.6|82226.6|82247|82222|34
1619773890000|2021-04-30 09:11:30|82248.6|82223.6|82256|82231|82270.5|82233.5|82248.5|82219.3|44
1619773900000|2021-04-30 09:11:40|82254.6|82229.6|82250.8|82225.8|82255.8|82230.8|82249.2|82224.2|36
1619773910000|2021-04-30 09:11:50|82250.5|82225.5|82255.4|82230.4|82255.4|82230.4|82250.5|82225.5|33
1619773920000|2021-04-30 09:12:00|82255.5|82230.5|82257.2|82232.2|82259.1|82234.1|82252.1|82227.1|49
1619773930000|2021-04-30 09:12:10|82255.8|82230.8|82257.9|82232.9|82258.4|82233.4|82253.2|82228.2|38
1619773940000|2021-04-30 09:12:20|82258.2|82233.2|82253.3|82228.3|82266.5|82234.1|82252.1|82214.8|43
1619773950000|2021-04-30 09:12:30|82252.5|82227.5|82255.9|82230.9|82257.5|82232.5|82249.5|82224.5|37
1619773960000|2021-04-30 09:12:40|82256|82231|82254.2|82229.2|82258.6|82233.6|82253.3|82228.3|31
1619773970000|2021-04-30 09:12:50|82255.4|82230.4|82253.9|82228.9|82255.7|82230.7|82251.6|82226.6|35
1619773980000|2021-04-30 09:13:00|82254.2|82229.2|82250.3|82225.3|82254.2|82229.2|82249.6|82224.6|37
1619773990000|2021-04-30 09:13:10|82252.3|82227.3|82249.2|82224.2|82252.3|82227.3|82244.4|82219.4|21
1619774000000|2021-04-30 09:13:20|82248.5|82223.5|82247.1|82222.1|82250.4|82225.4|82246.1|82221.1|17
1619774010000|2021-04-30 09:13:30|82247.4|82222.4|82245.9|82220.9|82249.8|82224.8|82245.5|82220.5|27
1619774020000|2021-04-30 09:13:40|82245.8|82220.8|82258.1|82233.1|82259.7|82234.7|82245.8|82220.8|32
1619774030000|2021-04-30 09:13:50|82257.8|82232.8|82258.2|82233.2|82258.7|82233.7|82257.7|82232.7|16
1619774040000|2021-04-30 09:14:00|82256.8|82231.8|82256.6|82231.6|82257.4|82232.4|82254.3|82229.3|28
1619774050000|2021-04-30 09:14:10|82257.4|82232.4|82254.7|82229.7|82257.9|82232.9|82251.3|82226.3|53
1619774060000|2021-04-30 09:14:20|82255|82230|82259.8|82234.8|82262.6|82237.6|82250.9|82225.9|35
1619774070000|2021-04-30 09:14:30|82259.4|82234.4|82256.7|82231.7|82266.9|82241.9|82254|82229|47
1619774080000|2021-04-30 09:14:40|82256.4|82231.4|82254.8|82229.8|82259.1|82234.1|82254.8|82229.8|41
1619774090000|2021-04-30 09:14:50|82254.6|82229.6|82259.5|82234.5|82260.1|82235.1|82254.1|82229.1|20
1619774100000|2021-04-30 09:15:00|82259.8|82234.8|82262|82237|82262.8|82237.8|82253|82228|49
1619774110000|2021-04-30 09:15:10|82262.3|82237.3|82255.4|82230.4|82262.8|82237.8|82255|82230|60
1619774120000|2021-04-30 09:15:20|82255.3|82230.3|82250|82225|82255.6|82230.6|82250|82225|39
1619774130000|2021-04-30 09:15:30|82249.9|82224.9|82250.5|82225.5|82253.8|82228.8|82249.7|82224.7|25
1619774140000|2021-04-30 09:15:40|82250.2|82225.2|82260|82235|82260.4|82235.4|82250.2|82225.2|28
1619774150000|2021-04-30 09:15:50|82260.3|82235.3|82261.1|82236.1|82261.8|82236.8|82255|82230|51
1619774160000|2021-04-30 09:16:00|82261.9|82236.9|82259.4|82234.4|82263.9|82238.9|82258.6|82233.6|57
1619774170000|2021-04-30 09:16:10|82259.8|82234.8|82254.3|82229.3|82259.9|82234.9|82253.7|82228.7|40
1619774180000|2021-04-30 09:16:20|82254.2|82229.2|82256.1|82231.1|82258.4|82233.4|82253.7|82228.7|29
1619774190000|2021-04-30 09:16:30|82256.7|82231.7|82256.1|82231.1|82257.8|82232.8|82254.8|82229.8|27
1619774200000|2021-04-30 09:16:40|82256.2|82231.2|82254.8|82229.8|82260.7|82235.7|82254.2|82229.2|32
1619774210000|2021-04-30 09:16:50|82255.2|82230.2|82256.9|82231.9|82257.2|82232.2|82253|82228|35
1619774220000|2021-04-30 09:17:00|82257|82232|82262.8|82237.8|82263.2|82238.2|82256.1|82231.1|31
1619774230000|2021-04-30 09:17:10|82262.9|82237.9|82260.6|82235.6|82264.6|82239.6|82259|82234|24
1619774240000|2021-04-30 09:17:20|82260.8|82235.8|82262.2|82237.2|82263.6|82238.6|82260.8|82235.8|25
1619774250000|2021-04-30 09:17:30|82261.2|82236.2|82254.5|82204.5|82265.4|82236.9|82242.7|82203.6|32
1619774260000|2021-04-30 09:17:40|82253.7|82203.7|82241.5|82216.5|82254.7|82218.9|82238.2|82203.7|44
1619774270000|2021-04-30 09:17:50|82240.8|82215.8|82230.9|82205.9|82247.9|82221.3|82230.2|82194|55
1619774280000|2021-04-30 09:18:00|82231.2|82206.2|82227.6|82202.6|82236|82211|82225.9|82200.9|56
1619774290000|2021-04-30 09:18:10|82227.4|82202.4|82231.3|82206.3|82239.2|82214.2|82227|82202|65
1619774300000|2021-04-30 09:18:20|82232.1|82207.1|82234.2|82209.2|82234.6|82209.6|82230.8|82205.8|47
1619774310000|2021-04-30 09:18:30|82234.9|82209.9|82224.4|82199.4|82237.3|82212.3|82223.2|82198.2|55
1619774320000|2021-04-30 09:18:40|82224.1|82199.1|82218.5|82193.5|82224.1|82199.1|82217.4|82192.4|46
1619774330000|2021-04-30 09:18:50|82218.7|82193.7|82224|82199|82225.7|82200.7|82217.3|82192.3|56
1619774340000|2021-04-30 09:19:00|82223.9|82198.9|82233.6|82208.6|82233.6|82208.6|82223.9|82198.9|44
1619774350000|2021-04-30 09:19:10|82233.7|82208.7|82232.5|82207.5|82236.3|82211.3|82232.1|82207.1|45
1619774360000|2021-04-30 09:19:20|82232.6|82207.6|82232|82207|82233|82208|82231.7|82206.7|33
1619774370000|2021-04-30 09:19:30|82231.9|82206.9|82236.1|82211.1|82237.6|82212.6|82231.6|82206.6|42
1619774380000|2021-04-30 09:19:40|82235.9|82210.9|82236.6|82211.6|82238.2|82213.2|82235.9|82210.9|43
1619774390000|2021-04-30 09:19:50|82236.4|82211.4|82238.7|82213.7|82239.2|82214.2|82236.4|82211.4|27
1619774400000|2021-04-30 09:20:00|82239.2|82214.2|82244.1|82219.1|82246.5|82221.5|82238.6|82213.6|47
1619774410000|2021-04-30 09:20:10|82244.8|82219.8|82244.3|82219.3|82245.2|82220.2|82242.2|82217.2|38
1619774420000|2021-04-30 09:20:20|82244.7|82219.7|82241.7|82216.7|82245.3|82220.3|82240.6|82215.6|46
1619774430000|2021-04-30 09:20:30|82242|82217|82244.6|82219.6|82244.6|82219.6|82241.7|82216.7|33
1619774440000|2021-04-30 09:20:40|82244.4|82219.4|82246.4|82221.4|82246.7|82221.7|82244.4|82219.4|30
1619774450000|2021-04-30 09:20:50|82246.7|82221.7|82240.7|82215.7|82247.7|82222.7|82236.8|82211.8|35
1619774460000|2021-04-30 09:21:00|82241.6|82216.6|82241.3|82216.3|82267.8|82229.2|82240.8|82205.5|59
1619774470000|2021-04-30 09:21:10|82241.4|82216.4|82246|82221|82246|82221|82241.4|82216.4|32
1619774480000|2021-04-30 09:21:20|82245.8|82220.8|82245.7|82220.7|82252.5|82227.5|82245.6|82220.6|57
1619774490000|2021-04-30 09:21:30|82245.1|82220.1|82239.6|82214.6|82250.5|82220.1|82230.8|82193.4|70
1619774500000|2021-04-30 09:21:40|82239.4|82214.4|82260.7|82210.7|82260.8|82223.5|82237|82209.9|55
1619774510000|2021-04-30 09:21:50|82260.2|82210.2|82242.1|82217.1|82261.1|82220.6|82239.9|82209.5|59
1619774520000|2021-04-30 09:22:00|82241.6|82216.6|82248.2|82223.2|82254.4|82229.4|82240.4|82215.4|64
1619774530000|2021-04-30 09:22:10|82248.3|82223.3|82241.1|82216.1|82249.4|82224.4|82241.1|82216.1|57
1619774540000|2021-04-30 09:22:20|82239|82214|82243.1|82218.1|82243.2|82218.2|82237.2|82212.2|63
1619774550000|2021-04-30 09:22:30|82243.2|82218.2|82255.3|82205.3|82268.2|82227.7|82241.6|82205.3|60
1619774560000|2021-04-30 09:22:40|82255.4|82205.4|82240.1|82215.1|82256.6|82217.9|82239.6|82204.7|57
1619774570000|2021-04-30 09:22:50|82240.7|82215.7|82241.7|82216.7|82243.2|82218.2|82236.4|82211.4|51
1619774580000|2021-04-30 09:23:00|82241|82216|82237.5|82212.5|82257.4|82226.8|82236.1|82201.4|66
1619774590000|2021-04-30 09:23:10|82238|82213|82243.6|82218.6|82243.9|82218.9|82236|82211|59
1619774600000|2021-04-30 09:23:20|82243.4|82218.4|82249.9|82224.9|82250.9|82225.9|82242.1|82217.1|54
1619774610000|2021-04-30 09:23:30|82250.4|82225.4|82246.4|82221.4|82253.1|82228.1|82244.3|82219.3|41
1619774620000|2021-04-30 09:23:40|82246.5|82221.5|82246|82221|82249.3|82224.3|82245.6|82220.6|46
1619774630000|2021-04-30 09:23:50|82246.5|82221.5|82241.3|82216.3|82248|82223|82239.3|82214.3|46
1619774640000|2021-04-30 09:24:00|82241|82216|82246.6|82221.6|82248.8|82223.8|82241|82216|33
1619774650000|2021-04-30 09:24:10|82248|82223|82245.7|82220.7|82249|82224|82243.6|82218.6|44
1619774660000|2021-04-30 09:24:20|82245.4|82220.4|82235.2|82210.2|82250|82221.1|82234.2|82198.6|41
1619774670000|2021-04-30 09:24:30|82236|82211|82228.7|82203.7|82236|82211|82227.9|82202.9|51
1619774680000|2021-04-30 09:24:40|82228.4|82203.4|82230.5|82205.5|82231.2|82206.2|82228.2|82203.2|31
1619774690000|2021-04-30 09:24:50|82230.8|82205.8|82234.5|82209.5|82234.5|82209.5|82229.9|82204.9|41
1619774700000|2021-04-30 09:25:00|82235.1|82210.1|82216.8|82191.8|82236.8|82211.8|82216.8|82181.8|59
1619774710000|2021-04-30 09:25:10|82216.5|82191.5|82221.3|82196.3|82222.7|82197.7|82214.6|82189.6|44
1619774720000|2021-04-30 09:25:20|82221.7|82196.7|82226.3|82201.3|82237.9|82203.8|82221.6|82187.9|29
1619774730000|2021-04-30 09:25:30|82226|82201|82222.2|82197.2|82229.3|82204.3|82220.8|82195.8|46
1619774740000|2021-04-30 09:25:40|82221.7|82196.7|82224.4|82199.4|82227.1|82202.1|82219.5|82194.5|40
1619774750000|2021-04-30 09:25:50|82224.6|82199.6|82259.7|82209.7|82259.7|82213.6|82224.5|82190.2|66
1619774760000|2021-04-30 09:26:00|82259.5|82209.5|82268.6|82218.6|82269.6|82219.6|82256.6|82206.6|70
1619774770000|2021-04-30 09:26:10|82268.5|82218.5|82251.4|82226.4|82268.6|82226.7|82247.5|82211.2|72
1619774780000|2021-04-30 09:26:20|82252|82227|82243.7|82218.7|82253|82228|82242.4|82217.4|62
1619774790000|2021-04-30 09:26:30|82246.1|82221.1|82250.1|82225.1|82272.2|82228.5|82245.5|82209.1|67
1619774800000|2021-04-30 09:26:40|82248.5|82223.5|82241.6|82216.6|82259.1|82223.5|82241.6|82207|52
1619774810000|2021-04-30 09:26:50|82241.7|82216.7|82260.6|82210.6|82260.7|82220.9|82241.7|82208.4|41
1619774820000|2021-04-30 09:27:00|82261.3|82211.3|82251.4|82226.4|82261.3|82228.6|82248.3|82211.3|54
1619774830000|2021-04-30 09:27:10|82251.3|82226.3|82247.7|82222.7|82251.7|82226.7|82243.5|82218.5|52
1619774840000|2021-04-30 09:27:20|82248.1|82223.1|82240.5|82215.5|82263.8|82226|82240.5|82212.6|59
1619774850000|2021-04-30 09:27:30|82240.2|82215.2|82239.4|82214.4|82242.9|82217.9|82238.8|82213.8|50
1619774860000|2021-04-30 09:27:40|82239.3|82214.3|82241|82216|82242.1|82217.1|82239.2|82214.2|58
1619774870000|2021-04-30 09:27:50|82240.5|82215.5|82231.3|82206.3|82241.4|82216.4|82229.6|82191.1|54
1619774880000|2021-04-30 09:28:00|82231.6|82206.6|82230.3|82205.3|82232.8|82207.8|82230.3|82205.3|54
1619774890000|2021-04-30 09:28:10|82230.4|82205.4|82232.9|82207.9|82233.1|82208.1|82225.8|82200.8|62
1619774900000|2021-04-30 09:28:20|82232.5|82207.5|82242.6|82192.6|82242.6|82214.5|82229.3|82189.3|55
1619774910000|2021-04-30 09:28:30|82238|82188|82217.9|82192.9|82239|82193.6|82217.4|82179|58
1619774920000|2021-04-30 09:28:40|82218|82193|82217|82192|82218.4|82193.4|82216|82191|52
1619774930000|2021-04-30 09:28:50|82217.4|82192.4|82232.9|82207.9|82239.7|82207.9|82217.4|82183.5|64
1619774940000|2021-04-30 09:29:00|82232.4|82207.4|82226.3|82201.3|82235.1|82210.1|82223.8|82198.8|52
1619774950000|2021-04-30 09:29:10|82226.7|82201.7|82239.8|82214.8|82249.5|82214.8|82225.9|82195.7|49
1619774960000|2021-04-30 09:29:20|82239.5|82214.5|82239.6|82214.6|82242|82217|82237.5|82212.5|55
1619774970000|2021-04-30 09:29:30|82239.7|82214.7|82246.9|82221.9|82259.6|82221.9|82239|82205.7|55
1619774980000|2021-04-30 09:29:40|82246.8|82221.8|82250.8|82225.8|82251|82226|82244.5|82219.5|66
1619774990000|2021-04-30 09:29:50|82250.1|82225.1|82249.5|82224.5|82251.7|82226.7|82247.7|82222.7|61
1619775000000|2021-04-30 09:30:00|82249.1|82224.1|82275.2|82225.2|82277.5|82227.5|82246.8|82217.5|65
1619775010000|2021-04-30 09:30:10|82273.5|82223.5|82262.4|82237.4|82273.5|82238.5|82261.2|82223.5|40
1619775020000|2021-04-30 09:30:20|82262.6|82237.6|82263.3|82238.3|82264.3|82239.3|82261.7|82236.7|51
1619775030000|2021-04-30 09:30:30|82262.6|82237.6|82267.6|82242.6|82288.8|82251.3|82261.8|82235.4|49
1619775040000|2021-04-30 09:30:40|82267.5|82242.5|82262.6|82237.6|82267.8|82242.8|82260.6|82235.6|60
1619775050000|2021-04-30 09:30:50|82260.2|82235.2|82257.9|82232.9|82260.5|82235.5|82257.2|82232.2|34
1619775060000|2021-04-30 09:31:00|82257.8|82232.8|82258.5|82233.5|82259.4|82234.4|82257.8|82232.8|20
1619775070000|2021-04-30 09:31:10|82257.4|82232.4|82279.2|82229.2|82279.2|82238.2|82250.6|82209.2|70
1619775080000|2021-04-30 09:31:20|82278.8|82228.8|82254.4|82229.4|82279.9|82242.5|82252.8|82217.5|56
1619775090000|2021-04-30 09:31:30|82253.8|82228.8|82248|82223|82262.8|82228.8|82246.2|82207.9|27
1619775100000|2021-04-30 09:31:40|82247.6|82222.6|82248.1|82223.1|82250.2|82225.2|82246.6|82221.6|46
1619775110000|2021-04-30 09:31:50|82248.2|82223.2|82247.2|82222.2|82249.7|82224.7|82244.1|82219.1|33
1619775120000|2021-04-30 09:32:00|82243.8|82218.8|82249.9|82224.9|82252.2|82227.2|82242.5|82217.5|39
1619775130000|2021-04-30 09:32:10|82249.3|82224.3|82252.7|82227.7|82253.2|82228.2|82247.8|82222.8|52
1619775140000|2021-04-30 09:32:20|82253.2|82228.2|82255.1|82230.1|82255.1|82230.1|82252.5|82227.5|41
1619775150000|2021-04-30 09:32:30|82255|82230|82261.6|82236.6|82263|82238|82254.4|82229.4|39
1619775160000|2021-04-30 09:32:40|82261.5|82236.5|82263.1|82238.1|82263.2|82238.2|82259.6|82234.6|24
1619775170000|2021-04-30 09:32:50|82262.6|82237.6|82261.1|82236.1|82263|82238|82261.1|82236.1|38
1619775180000|2021-04-30 09:33:00|82261.2|82236.2|82261.2|82236.2|82262.1|82237.1|82259.1|82234.1|39
1619775190000|2021-04-30 09:33:10|82261.1|82236.1|82260.9|82235.9|82265.1|82240.1|82260.6|82235.6|45
1619775200000|2021-04-30 09:33:20|82260.3|82235.3|82254.6|82229.6|82261.1|82236.1|82253.4|82228.4|39
1619775210000|2021-04-30 09:33:30|82254.5|82229.5|82255.5|82230.5|82256.6|82231.6|82254|82229|48
1619775220000|2021-04-30 09:33:40|82255.6|82230.6|82257.1|82232.1|82257.9|82232.9|82254.9|82229.9|37
1619775230000|2021-04-30 09:33:50|82256.6|82231.6|82250.4|82225.4|82256.8|82231.8|82250.4|82225.4|35
1619775240000|2021-04-30 09:34:00|82251|82226|82254.1|82229.1|82271|82233.7|82248.3|82219.2|54
1619775250000|2021-04-30 09:34:10|82253.5|82228.5|82262|82237|82262.7|82237.7|82250.9|82225.9|53
1619775260000|2021-04-30 09:34:20|82261.9|82236.9|82265.1|82240.1|82280.9|82242.1|82261.9|82230.3|39
1619775270000|2021-04-30 09:34:30|82264.6|82239.6|82272|82247|82272|82247|82264.6|82239.6|33
1619775280000|2021-04-30 09:34:40|82285.9|82235.9|82275.4|82250.4|82285.9|82250.5|82271.7|82234.3|39
1619775290000|2021-04-30 09:34:50|82275.5|82250.5|82270.9|82245.9|82277.7|82252.7|82270.1|82245.1|55
1619775300000|2021-04-30 09:35:00|82271|82246|82273.3|82248.3|82273.8|82248.8|82269.8|82244.8|39
1619775310000|2021-04-30 09:35:10|82273.5|82248.5|82271.7|82246.7|82275.3|82250.3|82268.7|82243.7|52
1619775320000|2021-04-30 09:35:20|82271.8|82246.8|82270.9|82245.9|82271.8|82246.8|82270.8|82245.8|27
1619775330000|2021-04-30 09:35:30|82270.8|82245.8|82269.7|82244.7|82271.7|82246.7|82269.6|82244.6|27
1619775340000|2021-04-30 09:35:40|82269.6|82244.6|82265.3|82240.3|82270.6|82245.6|82263.9|82238.9|47
1619775350000|2021-04-30 09:35:50|82265.1|82240.1|82264.9|82239.9|82265.1|82240.1|82259.6|82234.6|55
1619775360000|2021-04-30 09:36:00|82265.1|82240.1|82268.5|82243.5|82271.8|82246.8|82264.8|82239.8|56
1619775370000|2021-04-30 09:36:10|82268.4|82243.4|82267.9|82242.9|82269.7|82244.7|82267.3|82242.3|29
1619775380000|2021-04-30 09:36:20|82268.3|82243.3|82266.1|82241.1|82270.5|82245.5|82266.1|82241.1|37
1619775390000|2021-04-30 09:36:30|82266|82241|82264.1|82239.1|82266.7|82241.7|82262.9|82237.9|15
1619775400000|2021-04-30 09:36:40|82263.9|82238.9|82255.3|82230.3|82264.7|82239.7|82254.3|82229.3|48
1619775410000|2021-04-30 09:36:50|82255.9|82230.9|82258.9|82233.9|82262.5|82237.5|82254.3|82229.3|46
1619775420000|2021-04-30 09:37:00|82258.6|82233.6|82257.9|82232.9|82258.6|82233.6|82252.9|82227.9|36
1619775430000|2021-04-30 09:37:10|82258.9|82233.9|82261.1|82236.1|82264.4|82239.4|82258.4|82233.4|45
1619775440000|2021-04-30 09:37:20|82261.4|82236.4|82271|82246|82272.2|82247.2|82261|82236|51
1619775450000|2021-04-30 09:37:30|82271.5|82246.5|82273.2|82248.2|82278.6|82253.6|82271.5|82246.5|36
1619775460000|2021-04-30 09:37:40|82273.1|82248.1|82274|82249|82274.5|82249.5|82272.7|82247.7|22
1619775470000|2021-04-30 09:37:50|82274.3|82249.3|82274.2|82249.2|82275.2|82250.2|82273|82248|22
1619775480000|2021-04-30 09:38:00|82275.1|82250.1|82253.8|82228.8|82281.8|82250.4|82252.8|82216.7|60
1619775490000|2021-04-30 09:38:10|82254.6|82229.6|82254.3|82229.3|82254.8|82229.8|82252.1|82227.1|44
1619775500000|2021-04-30 09:38:20|82254|82229|82254.4|82229.4|82256.4|82231.4|82253.7|82228.7|30
1619775510000|2021-04-30 09:38:30|82254.9|82229.9|82256.4|82231.4|82259|82234|82253.1|82228.1|34
1619775520000|2021-04-30 09:38:40|82257.6|82232.6|82250.6|82225.6|82258.6|82233.6|82250.4|82225.4|42
1619775530000|2021-04-30 09:38:50|82250.8|82225.8|82266|82241|82277|82241|82250.8|82225.1|57
1619775540000|2021-04-30 09:39:00|82266.8|82241.8|82265.2|82240.2|82267.2|82242.2|82263.8|82238.8|45
1619775550000|2021-04-30 09:39:10|82264.6|82239.6|82266.7|82241.7|82268|82243|82264.2|82239.2|32
1619775560000|2021-04-30 09:39:20|82267.1|82242.1|82268.5|82243.5|82271.1|82246.1|82266.8|82241.8|34
1619775570000|2021-04-30 09:39:30|82268.3|82243.3|82267.5|82242.5|82269.8|82244.8|82267.4|82242.4|38
1619775580000|2021-04-30 09:39:40|82267.2|82242.2|82271.4|82246.4|82271.4|82246.4|82266.5|82241.5|24
1619775590000|2021-04-30 09:39:50|82270.1|82245.1|82267.8|82242.8|82272.4|82247.4|82267.8|82242.8|43
1619775600000|2021-04-30 09:40:00|82268.1|82243.1|82270.1|82245.1|82270.4|82245.4|82265.2|82240.2|39
1619775610000|2021-04-30 09:40:10|82270.2|82245.2|82270.6|82245.6|82270.6|82245.6|82268.6|82243.6|32
1619775620000|2021-04-30 09:40:20|82271.6|82246.6|82272.7|82247.7|82273.6|82248.6|82271.4|82246.4|44
1619775630000|2021-04-30 09:40:30|82273.1|82248.1|82273.3|82248.3|82274.6|82249.6|82271.4|82246.4|39
1619775640000|2021-04-30 09:40:40|82273.1|82248.1|82273|82248|82273.5|82248.5|82272.4|82247.4|25
1619775650000|2021-04-30 09:40:50|82270.1|82245.1|82251.9|82226.9|82270.2|82245.2|82251.6|82214|56
1619775660000|2021-04-30 09:41:00|82250.3|82225.3|82248.9|82223.9|82251.8|82226.8|82247.6|82222.6|53
1619775670000|2021-04-30 09:41:10|82249.1|82224.1|82247.8|82222.8|82249.6|82224.6|82246.6|82221.6|34
1619775680000|2021-04-30 09:41:20|82247.4|82222.4|82246.2|82221.2|82249.2|82224.2|82243.1|82218.1|43
1619775690000|2021-04-30 09:41:30|82247.3|82222.3|82258.4|82233.4|82258.9|82233.9|82247.3|82222.3|51
1619775700000|2021-04-30 09:41:40|82258.3|82233.3|82254.6|82229.6|82258.6|82233.6|82254.4|82229.4|25
1619775710000|2021-04-30 09:41:50|82254.9|82229.9|82256.8|82231.8|82267.7|82234.2|82250|82217.7|55
1619775720000|2021-04-30 09:42:00|82256.9|82231.9|82250.1|82225.1|82280.7|82240.6|82249.6|82211.4|64
1619775730000|2021-04-30 09:42:10|82250.7|82225.7|82248.9|82223.9|82254.1|82229.1|82248.5|82223.5|40
1619775740000|2021-04-30 09:42:20|82249.9|82224.9|82239.6|82214.6|82250.1|82225.1|82239.6|82214.6|60
1619775750000|2021-04-30 09:42:30|82240.4|82215.4|82244.2|82219.2|82251.4|82220|82237.4|82199.4|47
1619775760000|2021-04-30 09:42:40|82244.4|82219.4|82238.1|82213.1|82245.1|82220.1|82237.4|82212.4|34
1619775770000|2021-04-30 09:42:50|82238.2|82213.2|82237.9|82212.9|82240.7|82215.7|82237.1|82212.1|37
1619775780000|2021-04-30 09:43:00|82238.3|82213.3|82235.8|82210.8|82239.4|82214.4|82232.1|82207.1|50
1619775790000|2021-04-30 09:43:10|82235.4|82210.4|82232.8|82207.8|82235.8|82210.8|82231.3|82206.3|27
1619775800000|2021-04-30 09:43:20|82232.6|82207.6|82231.6|82206.6|82232.8|82207.8|82230.8|82205.8|25
1619775810000|2021-04-30 09:43:30|82230.7|82205.7|82240.2|82215.2|82255.7|82217.1|82230.4|82200.9|39
1619775820000|2021-04-30 09:43:40|82242.3|82217.3|82234.6|82209.6|82243.2|82218.2|82234.5|82209.5|44
1619775830000|2021-04-30 09:43:50|82234.5|82209.5|82241.4|82216.4|82241.6|82216.6|82234.5|82209.5|41
1619775840000|2021-04-30 09:44:00|82240.3|82215.3|82236.2|82211.2|82240.3|82215.3|82233.7|82208.7|28
1619775850000|2021-04-30 09:44:10|82237.6|82212.6|82240.6|82215.6|82240.8|82215.8|82236.1|82211.1|20
1619775860000|2021-04-30 09:44:20|82240.2|82215.2|82234.2|82184.2|82244.7|82219.7|82221.8|82183.6|42
1619775870000|2021-04-30 09:44:30|82234.9|82184.9|82223.9|82198.9|82236.3|82198.9|82213.9|82173.2|48
1619775880000|2021-04-30 09:44:40|82222.7|82197.7|82228.9|82203.9|82250.2|82212.5|82222.3|82196|53
1619775890000|2021-04-30 09:44:50|82228.8|82203.8|82225.9|82200.9|82229.1|82204.1|82224.6|82199.6|29
1619775900000|2021-04-30 09:45:00|82223.9|82198.9|82220.6|82195.6|82226.5|82201.5|82218.2|82193.2|42
1619775910000|2021-04-30 09:45:10|82220.8|82195.8|82217.6|82192.6|82223.9|82198.9|82216.7|82191.7|39
1619775920000|2021-04-30 09:45:20|82216.8|82191.8|82221.9|82196.9|82222.3|82197.3|82216.3|82191.3|38
1619775930000|2021-04-30 09:45:30|82222.8|82197.8|82235.8|82210.8|82247.8|82210.8|82222.3|82197.3|33
1619775940000|2021-04-30 09:45:40|82236.2|82211.2|82240.1|82215.1|82240.1|82215.1|82231.1|82206.1|48
1619775950000|2021-04-30 09:45:50|82240.8|82215.8|82246|82196|82246.7|82217.8|82235|82196|37
1619775960000|2021-04-30 09:46:00|82244.8|82194.8|82229|82204|82244.8|82205.7|82228.8|82194.8|31
1619775970000|2021-04-30 09:46:10|82229.5|82204.5|82228.9|82203.9|82229.8|82204.8|82228.6|82203.6|24
1619775980000|2021-04-30 09:46:20|82227.5|82202.5|82223.6|82198.6|82228.8|82203.8|82222.1|82197.1|38
1619775990000|2021-04-30 09:46:30|82222.1|82197.1|82222.4|82197.4|82223.5|82198.5|82221.9|82196.9|14
1619776000000|2021-04-30 09:46:40|82222|82197|82216.2|82191.2|82222|82197|82214.2|82189.2|34
1619776010000|2021-04-30 09:46:50|82215.6|82190.6|82212.8|82187.8|82216.5|82191.5|82212.8|82187.8|24
1619776020000|2021-04-30 09:47:00|82212.9|82187.9|82210.5|82185.5|82212.9|82187.9|82210.5|82185.5|27
1619776030000|2021-04-30 09:47:10|82210.6|82185.6|82209.6|82184.6|82211|82186|82206.4|82181.4|29
1619776040000|2021-04-30 09:47:20|82210.6|82185.6|82205.7|82180.7|82211.2|82186.2|82205|82180|33
1619776050000|2021-04-30 09:47:30|82205.8|82180.8|82204.8|82179.8|82206.1|82181.1|82204.1|82179.1|33
1619776060000|2021-04-30 09:47:40|82205|82180|82201.8|82176.8|82205|82180|82201.5|82176.5|20
1619776070000|2021-04-30 09:47:50|82201.6|82176.6|82198.6|82173.6|82201.6|82176.6|82198|82173|23
1619776080000|2021-04-30 09:48:00|82199.2|82174.2|82197.6|82172.6|82199.2|82174.2|82197.6|82172.6|12
1619776090000|2021-04-30 09:48:10|82197.7|82172.7|82198.3|82173.3|82198.8|82173.8|82197.4|82172.4|9
1619776100000|2021-04-30 09:48:20|82198.1|82173.1|82196.7|82171.7|82204.7|82173.2|82193.7|82153.7|25
1619776110000|2021-04-30 09:48:30|82196.5|82171.5|82199.9|82174.9|82201.4|82176.4|82196.1|82171.1|41
1619776120000|2021-04-30 09:48:40|82199.8|82174.8|82199.1|82174.1|82200.1|82175.1|82198.4|82173.4|23
1619776130000|2021-04-30 09:48:50|82199.2|82174.2|82187.1|82162.1|82203.1|82174.4|82187.1|82150|35
1619776140000|2021-04-30 09:49:00|82186.7|82161.7|82190.3|82165.3|82191.4|82166.4|82186.2|82161.2|24
1619776150000|2021-04-30 09:49:10|82192.3|82167.3|82179.7|82154.7|82193.3|82167.3|82179|82143.1|43
1619776160000|2021-04-30 09:49:20|82179.5|82154.5|82227.7|82177.7|82229.4|82179.4|82179.3|82154.3|49
1619776170000|2021-04-30 09:49:30|82227.2|82177.2|82194.6|82169.6|82227.2|82186.6|82192.5|82159.6|45
1619776180000|2021-04-30 09:49:40|82194.2|82169.2|82196.5|82171.5|82197|82172|82188.6|82163.6|41
1619776190000|2021-04-30 09:49:50|82196.7|82171.7|82196.8|82171.8|82219.7|82179.4|82193.5|82164.7|55
1619776200000|2021-04-30 09:50:00|82196.5|82171.5|82191.1|82166.1|82197|82172|82190.3|82165.3|27
1619776210000|2021-04-30 09:50:10|82191.6|82166.6|82198.5|82173.5|82201|82176|82191.3|82166.3|25
1619776220000|2021-04-30 09:50:20|82197.5|82172.5|82200.3|82175.3|82200.6|82175.6|82195.5|82170.5|40
1619776230000|2021-04-30 09:50:30|82200.4|82175.4|82205.8|82180.8|82209.3|82184.3|82199.4|82174.4|49
1619776240000|2021-04-30 09:50:40|82206.6|82181.6|82206.3|82181.3|82207.3|82182.3|82205.6|82180.6|28
1619776250000|2021-04-30 09:50:50|82206.4|82181.4|82206.8|82181.8|82207.1|82182.1|82205.2|82180.2|30
1619776260000|2021-04-30 09:51:00|82206.9|82181.9|82205.4|82180.4|82208.1|82183.1|82202.9|82177.9|36
1619776270000|2021-04-30 09:51:10|82205.6|82180.6|82193.6|82168.6|82206.9|82181.9|82192.3|82167.3|51
1619776280000|2021-04-30 09:51:20|82195|82170|82198.6|82173.6|82200.5|82175.5|82190.4|82165.4|47
1619776290000|2021-04-30 09:51:30|82198.5|82173.5|82209.7|82159.7|82213.1|82174.2|82193.7|82158.7|71
1619776300000|2021-04-30 09:51:40|82210.7|82160.7|82208.7|82158.7|82210.7|82160.7|82208.6|82158.6|43
1619776310000|2021-04-30 09:51:50|82208.6|82158.6|82223.2|82173.2|82227.8|82177.8|82208.3|82158.3|57
1619776320000|2021-04-30 09:52:00|82210.5|82185.5|82210.8|82185.8|82212.7|82187.7|82209|82184|42
1619776330000|2021-04-30 09:52:10|82210.2|82185.2|82223.4|82173.4|82225.5|82185.2|82204.3|82165.9|62
1619776340000|2021-04-30 09:52:20|82226|82176|82210.5|82185.5|82226|82187.5|82210.4|82172.7|36
1619776350000|2021-04-30 09:52:30|82210.6|82185.6|82217.3|82192.3|82221.3|82196.3|82208.2|82183.2|47
1619776360000|2021-04-30 09:52:40|82216.8|82191.8|82211.3|82186.3|82223.1|82192.1|82208.7|82171.1|53
1619776370000|2021-04-30 09:52:50|82211.2|82186.2|82219.8|82194.8|82220.5|82195.5|82211.2|82186.2|35
1619776380000|2021-04-30 09:53:00|82218.3|82193.3|82224.1|82199.1|82227.8|82202.8|82218.3|82193.3|53
1619776390000|2021-04-30 09:53:10|82224.2|82199.2|82213.3|82188.3|82224.2|82199.2|82212.9|82187.9|44
1619776400000|2021-04-30 09:53:20|82213|82188|82216.6|82191.6|82217.4|82192.4|82212.7|82187.7|38
1619776410000|2021-04-30 09:53:30|82216.8|82191.8|82213.7|82188.7|82216.9|82191.9|82211.8|82186.8|45
1619776420000|2021-04-30 09:53:40|82213.9|82188.9|82225.5|82200.5|82233.1|82200.5|82212|82183.1|50
1619776430000|2021-04-30 09:53:50|82226.7|82201.7|82231.4|82206.4|82231.4|82206.4|82224.7|82199.7|52
1619776440000|2021-04-30 09:54:00|82231.2|82206.2|82228.5|82203.5|82231.2|82206.2|82228|82203|34
1619776450000|2021-04-30 09:54:10|82228.1|82203.1|82231.1|82206.1|82231.1|82206.1|82228.1|82203.1|32
1619776460000|2021-04-30 09:54:20|82228.5|82203.5|82239.4|82214.4|82246.2|82214.5|82228.5|82193.9|55
1619776470000|2021-04-30 09:54:30|82238.9|82213.9|82236.8|82211.8|82241.3|82216.3|82235.3|82210.3|52
1619776480000|2021-04-30 09:54:40|82236.7|82211.7|82241.8|82216.8|82241.8|82216.8|82236.7|82211.7|34
1619776490000|2021-04-30 09:54:50|82241.9|82216.9|82243.4|82218.4|82243.8|82218.8|82241.9|82216.9|31
1619776500000|2021-04-30 09:55:00|82242.8|82217.8|82243.3|82218.3|82245|82220|82242|82217|25
1619776510000|2021-04-30 09:55:10|82243.8|82218.8|82242.5|82217.5|82243.8|82218.8|82241.7|82216.7|27
1619776520000|2021-04-30 09:55:20|82242.2|82217.2|82235.7|82210.7|82246.8|82218|82233.2|82196.6|29
1619776530000|2021-04-30 09:55:30|82235.3|82210.3|82231.6|82206.6|82235.3|82210.3|82231.6|82206.6|28
1619776540000|2021-04-30 09:55:40|82231.3|82206.3|82235.9|82210.9|82235.9|82210.9|82231.1|82206.1|37
1619776550000|2021-04-30 09:55:50|82235.4|82210.4|82238.7|82213.7|82239.9|82214.9|82235.4|82210.4|30
1619776560000|2021-04-30 09:56:00|82239.1|82214.1|82237.8|82212.8|82241.1|82216.1|82236.2|82211.2|45
1619776570000|2021-04-30 09:56:10|82237.4|82212.4|82234.5|82209.5|82240.5|82215.5|82233.4|82208.4|41
1619776580000|2021-04-30 09:56:20|82233.8|82208.8|82238.8|82213.8|82238.8|82213.8|82233.8|82208.8|36
1619776590000|2021-04-30 09:56:30|82239.5|82214.5|82239.3|82214.3|82241.7|82216.7|82238.2|82213.2|39
1619776600000|2021-04-30 09:56:40|82239.6|82214.6|82236.3|82211.3|82239.6|82214.6|82236|82211|31
1619776610000|2021-04-30 09:56:50|82237.8|82212.8|82236.3|82211.3|82240|82215|82235.7|82210.7|37
1619776620000|2021-04-30 09:57:00|82236.8|82211.8|82237.8|82212.8|82239.6|82214.6|82233.9|82208.9|40
1619776630000|2021-04-30 09:57:10|82237.7|82212.7|82240|82215|82240.2|82215.2|82236.6|82211.6|42
1619776640000|2021-04-30 09:57:20|82239.1|82214.1|82241.5|82216.5|82241.5|82216.5|82237.6|82212.6|31
1619776650000|2021-04-30 09:57:30|82240.2|82215.2|82242.4|82217.4|82243.9|82218.9|82240.2|82215.2|37
1619776660000|2021-04-30 09:57:40|82242.7|82217.7|82246.5|82221.5|82246.5|82221.5|82242.7|82217.7|46
1619776670000|2021-04-30 09:57:50|82246.9|82221.9|82246.6|82221.6|82247.7|82222.7|82245.8|82220.8|22
1619776680000|2021-04-30 09:58:00|82246.7|82221.7|82241.1|82216.1|82247.4|82222.4|82238.6|82213.6|43
1619776690000|2021-04-30 09:58:10|82240.8|82215.8|82242.9|82217.9|82243|82218|82237.3|82212.3|44
1619776700000|2021-04-30 09:58:20|82243.8|82218.8|82246.3|82221.3|82249.5|82224.5|82243.8|82218.8|47
1619776710000|2021-04-30 09:58:30|82247.4|82222.4|82229.3|82204.3|82247.4|82222.4|82227.9|82202.9|53
1619776720000|2021-04-30 09:58:40|82228.5|82203.5|82239.2|82214.2|82254.5|82216.2|82228.4|82203.4|35
1619776730000|2021-04-30 09:58:50|82239|82214|82239.8|82214.8|82240.9|82215.9|82238.4|82213.4|25
1619776740000|2021-04-30 09:59:00|82239.7|82214.7|82238.5|82213.5|82241.3|82216.3|82237.8|82212.8|24
1619776750000|2021-04-30 09:59:10|82239.9|82214.9|82240.5|82215.5|82241.6|82216.6|82239.5|82214.5|30
1619776760000|2021-04-30 09:59:20|82240.4|82215.4|82235.6|82210.6|82241.7|82216.7|82235.2|82210.2|32
1619776770000|2021-04-30 09:59:30|82235.5|82210.5|82216.3|82191.3|82236|82211|82215.5|82178.6|46
1619776780000|2021-04-30 09:59:40|82216.8|82191.8|82226.2|82201.2|82242|82203.7|82216.8|82190.5|38
1619776790000|2021-04-30 09:59:50|82226.3|82201.3|82221.2|82196.2|82226.5|82201.5|82220|82195|32
1619776800000|2021-04-30 10:00:00|82219.7|82194.7|82224.7|82199.7|82228.2|82203.2|82219.7|82194.7|44
1619776810000|2021-04-30 10:00:10|82225.2|82200.2|82257.2|82207.2|82257.2|82212.6|82225|82200|51
1619776820000|2021-04-30 10:00:20|82258.2|82208.2|82241.3|82216.3|82260.4|82216.3|82233.7|82202|57
1619776830000|2021-04-30 10:00:30|82241.2|82216.2|82239.4|82214.4|82241.5|82216.5|82238.7|82213.7|30
1619776840000|2021-04-30 10:00:40|82239.2|82214.2|82237.7|82212.7|82254.9|82217.9|82237.1|82204.9|36
1619776850000|2021-04-30 10:00:50|82238.6|82213.6|82239.6|82214.6|82240.2|82215.2|82233.1|82208.1|43
1619776860000|2021-04-30 10:01:00|82239.8|82214.8|82241.1|82216.1|82243|82218|82239.8|82214.8|37
1619776870000|2021-04-30 10:01:10|82241|82216|82238.4|82213.4|82241.6|82216.6|82238.4|82213.4|30
1619776880000|2021-04-30 10:01:20|82238.5|82213.5|82235.4|82210.4|82239.6|82214.6|82235|82210|34
1619776890000|2021-04-30 10:01:30|82235.8|82210.8|82237.3|82212.3|82237.5|82212.5|82233.3|82208.3|42
1619776900000|2021-04-30 10:01:40|82237.1|82212.1|82233.2|82208.2|82237.4|82212.4|82231.8|82206.8|42
1619776910000|2021-04-30 10:01:50|82233.1|82208.1|82231.9|82206.9|82233.1|82208.1|82231.5|82206.5|21
1619776920000|2021-04-30 10:02:00|82231.7|82206.7|82226.6|82201.6|82231.7|82206.7|82223.9|82198.9|53
1619776930000|2021-04-30 10:02:10|82225.5|82200.5|82252.5|82202.5|82254.5|82215|82225.3|82200.3|42
1619776940000|2021-04-30 10:02:20|82255.7|82205.7|82232.7|82207.7|82255.7|82220.4|82232.4|82196|60
1619776950000|2021-04-30 10:02:30|82235.3|82210.3|82237.8|82212.8|82237.8|82212.8|82231.8|82206.8|31
1619776960000|2021-04-30 10:02:40|82237.4|82212.4|82261.1|82211.1|82266.1|82229.6|82236|82208.8|51
1619776970000|2021-04-30 10:02:50|82261.2|82211.2|82251.7|82226.7|82262.2|82227.4|82238.9|82198|60
1619776980000|2021-04-30 10:03:00|82252.1|82227.1|82248.3|82223.3|82252.1|82227.1|82247.9|82222.9|43
1619776990000|2021-04-30 10:03:10|82248.4|82223.4|82248.9|82223.9|82251.9|82226.9|82247.3|82222.3|38
1619777000000|2021-04-30 10:03:20|82249.8|82224.8|82246.8|82221.8|82256.9|82228.8|82245.4|82206.9|37
1619777010000|2021-04-30 10:03:30|82248.7|82223.7|82257.3|82232.3|82264|82232.3|82246.7|82214|48
1619777020000|2021-04-30 10:03:40|82256|82231|82266.2|82241.2|82267.5|82242.5|82256|82231|45
1619777030000|2021-04-30 10:03:50|82266.9|82241.9|82274.6|82249.6|82274.6|82249.6|82266.6|82241.6|38
1619777040000|2021-04-30 10:04:00|82274.5|82249.5|82271.2|82246.2|82286.2|82250.7|82268|82233.9|48
1619777050000|2021-04-30 10:04:10|82271.3|82246.3|82268.1|82243.1|82273.3|82248.3|82267.5|82242.5|40
1619777060000|2021-04-30 10:04:20|82267.1|82242.1|82256.8|82231.8|82267.8|82242.8|82254.9|82229.9|50
1619777070000|2021-04-30 10:04:30|82256.4|82231.4|82260.8|82235.8|82263.2|82238.2|82256.4|82231.4|45
1619777080000|2021-04-30 10:04:40|82261.1|82236.1|82265|82240|82265.7|82240.7|82260.5|82235.5|29
1619777090000|2021-04-30 10:04:50|82265.2|82240.2|82267.6|82242.6|82268.5|82243.5|82264.8|82239.8|26
1619777100000|2021-04-30 10:05:00|82266.7|82241.7|82273.3|82248.3|82273.7|82248.7|82266.7|82241.7|34
1619777110000|2021-04-30 10:05:10|82274.6|82249.6|82271|82246|82274.6|82249.6|82268.6|82243.6|45
1619777120000|2021-04-30 10:05:20|82270.7|82245.7|82267.5|82242.5|82270.7|82245.7|82266.1|82241.1|51
1619777130000|2021-04-30 10:05:30|82267.4|82242.4|82262.6|82237.6|82269.4|82244.4|82262.6|82237.6|40
1619777140000|2021-04-30 10:05:40|82263.6|82238.6|82262.9|82237.9|82270.1|82245.1|82262.4|82237.4|57
1619777150000|2021-04-30 10:05:50|82263.2|82238.2|82254.1|82229.1|82263.6|82238.6|82254.1|82229.1|25
1619777160000|2021-04-30 10:06:00|82256.6|82231.6|82249.7|82224.7|82256.8|82231.8|82249.7|82224.7|33
1619777170000|2021-04-30 10:06:10|82250.4|82225.4|82241.8|82216.8|82250.4|82225.4|82239.7|82214.7|58
1619777180000|2021-04-30 10:06:20|82241.7|82216.7|82243.4|82218.4|82244.9|82219.9|82241.7|82216.7|19
1619777190000|2021-04-30 10:06:30|82243.1|82218.1|82254.3|82229.3|82265.7|82232.3|82243.1|82214.1|47
1619777200000|2021-04-30 10:06:40|82253.2|82228.2|82252.7|82227.7|82254.9|82229.9|82250.2|82225.2|38
1619777210000|2021-04-30 10:06:50|82251.1|82226.1|82253.5|82228.5|82253.5|82228.5|82250.1|82225.1|34
1619777220000|2021-04-30 10:07:00|82253.4|82228.4|82258.3|82233.3|82271.4|82233.7|82253.3|82221.2|31
1619777230000|2021-04-30 10:07:10|82258.8|82233.8|82255.9|82230.9|82260.2|82235.2|82255.7|82230.7|41
1619777240000|2021-04-30 10:07:20|82255.8|82230.8|82260.2|82235.2|82260.2|82235.2|82255.8|82230.8|23
1619777250000|2021-04-30 10:07:30|82260.5|82235.5|82259.9|82234.9|82260.9|82235.9|82258|82233|22
1619777260000|2021-04-30 10:07:40|82259.7|82234.7|82263|82238|82264.2|82239.2|82259.7|82234.7|37
1619777270000|2021-04-30 10:07:50|82262.5|82237.5|82259|82234|82285.4|82247.9|82259|82223.7|55
1619777280000|2021-04-30 10:08:00|82258.8|82233.8|82263.1|82238.1|82263.2|82238.2|82256.3|82231.3|39
1619777290000|2021-04-30 10:08:10|82263.2|82238.2|82263.5|82238.5|82264|82239|82263.2|82238.2|21
1619777300000|2021-04-30 10:08:20|82263.8|82238.8|82266.5|82241.5|82266.9|82241.9|82262.6|82237.6|29
1619777310000|2021-04-30 10:08:30|82266.4|82241.4|82263.4|82238.4|82266.9|82241.9|82263.1|82238.1|34
1619777320000|2021-04-30 10:08:40|82263.3|82238.3|82259|82234|82264.3|82239.3|82257.6|82232.6|49
1619777330000|2021-04-30 10:08:50|82258.8|82233.8|82257.8|82232.8|82259|82234|82257.8|82232.8|25
1619777340000|2021-04-30 10:09:00|82257.6|82232.6|82261.7|82236.7|82262.7|82237.7|82257.6|82232.6|42
1619777350000|2021-04-30 10:09:10|82261.6|82236.6|82256.1|82231.1|82261.6|82236.6|82255|82230|35
1619777360000|2021-04-30 10:09:20|82256.7|82231.7|82256|82231|82256.7|82231.7|82255.4|82230.4|24
1619777370000|2021-04-30 10:09:30|82256.2|82231.2|82236.9|82211.9|82257.8|82232.8|82236.9|82199.9|50
1619777380000|2021-04-30 10:09:40|82236.7|82211.7|82234.3|82209.3|82237.9|82212.9|82232.8|82207.8|37
1619777390000|2021-04-30 10:09:50|82234.6|82209.6|82234.7|82209.7|82234.7|82209.7|82232.8|82207.8|15
1619777400000|2021-04-30 10:10:00|82234.5|82209.5|82239.7|82214.7|82239.7|82214.7|82234|82209|39
1619777410000|2021-04-30 10:10:10|82242.2|82217.2|82240.6|82215.6|82245.8|82220.8|82240.5|82215.5|44
1619777420000|2021-04-30 10:10:20|82240.9|82215.9|82226.1|82201.1|82240.9|82215.9|82225.1|82200.1|52
1619777430000|2021-04-30 10:10:30|82226.8|82201.8|82226.9|82201.9|82227.8|82202.8|82226|82201|23
1619777440000|2021-04-30 10:10:40|82226.7|82201.7|82229|82204|82229.8|82204.8|82226.7|82201.7|26
1619777450000|2021-04-30 10:10:50|82228.6|82203.6|82222.5|82197.5|82228.6|82203.6|82220.4|82195.4|38
1619777460000|2021-04-30 10:11:00|82222.4|82197.4|82216.7|82191.7|82222.9|82197.9|82212.8|82187.8|48
1619777470000|2021-04-30 10:11:10|82216.5|82191.5|82214.4|82189.4|82216.9|82191.9|82214.3|82189.3|44
1619777480000|2021-04-30 10:11:20|82214.2|82189.2|82214.6|82189.6|82215.1|82190.1|82213.8|82188.8|23
1619777490000|2021-04-30 10:11:30|82214.1|82189.1|82217|82192|82222.9|82197.9|82214.1|82189.1|51
1619777500000|2021-04-30 10:11:40|82216.7|82191.7|82203.8|82178.8|82216.9|82191.9|82203.8|82178.8|50
1619777510000|2021-04-30 10:11:50|82204.6|82179.6|82204.8|82179.8|82205.3|82180.3|82202.6|82177.6|47
1619777520000|2021-04-30 10:12:00|82205.1|82180.1|82227.2|82202.2|82240.7|82205|82204.2|82179.2|48
1619777530000|2021-04-30 10:12:10|82225.6|82200.6|82217.4|82192.4|82227|82202|82216.8|82191.8|56
1619777540000|2021-04-30 10:12:20|82217.2|82192.2|82217.9|82192.9|82218.2|82193.2|82216.2|82191.2|37
1619777550000|2021-04-30 10:12:30|82217.5|82192.5|82227.3|82202.3|82228.5|82203.5|82217.5|82192.5|35
1619777560000|2021-04-30 10:12:40|82228|82203|82224.1|82199.1|82239.2|82213.3|82223.8|82182.7|69
1619777570000|2021-04-30 10:12:50|82224.4|82199.4|82209.8|82184.8|82224.4|82199.4|82209.4|82184.4|38
1619777580000|2021-04-30 10:13:00|82210.2|82185.2|82213.7|82188.7|82213.8|82188.8|82208.1|82183.1|47
1619777590000|2021-04-30 10:13:10|82213.9|82188.9|82214.7|82189.7|82214.7|82189.7|82211.2|82186.2|36
1619777600000|2021-04-30 10:13:20|82215|82190|82217.8|82167.8|82218.7|82190.3|82205.3|82167.8|36
1619777610000|2021-04-30 10:13:30|82205.1|82180.1|82205|82180|82206.2|82181.2|82202.8|82177.8|38
1619777620000|2021-04-30 10:13:40|82204.8|82179.8|82205.2|82180.2|82205.9|82180.9|82204|82179|31
1619777630000|2021-04-30 10:13:50|82205.3|82180.3|82205.1|82180.1|82206.1|82181.1|82204.2|82179.2|29
1619777640000|2021-04-30 10:14:00|82205.2|82180.2|82202.9|82177.9|82205.2|82180.2|82202.5|82177.5|36
1619777650000|2021-04-30 10:14:10|82203.3|82178.3|82198.7|82173.7|82204.2|82179.2|82197.8|82172.8|46
1619777660000|2021-04-30 10:14:20|82198.8|82173.8|82197.7|82172.7|82200.9|82175.9|82196.6|82171.6|55
1619777670000|2021-04-30 10:14:30|82210.6|82160.6|82195.4|82170.4|82210.9|82175.1|82195.4|82160.2|34
1619777680000|2021-04-30 10:14:40|82196.3|82171.3|82207|82157|82208.3|82173.5|82192.6|82153.9|32
1619777690000|2021-04-30 10:14:50|82206.2|82156.2|82225.1|82175.1|82230.4|82191.9|82196|82155.8|40
1619777700000|2021-04-30 10:15:00|82224.6|82174.6|82215.7|82190.7|82226.6|82193.6|82213.7|82173.3|46
1619777710000|2021-04-30 10:15:10|82216.5|82191.5|82213.3|82188.3|82216.5|82191.5|82210.6|82185.6|46
1619777720000|2021-04-30 10:15:20|82213.6|82188.6|82218.9|82193.9|82218.9|82193.9|82212.3|82187.3|43
1619777730000|2021-04-30 10:15:30|82218.6|82193.6|82216.5|82191.5|82218.7|82193.7|82214.8|82189.8|22
1619777740000|2021-04-30 10:15:40|82216.4|82191.4|82216.4|82191.4|82229.6|82201.2|82215.2|82179.6|50
1619777750000|2021-04-30 10:15:50|82216.9|82191.9|82214.9|82189.9|82217.5|82192.5|82210.7|82185.7|42
1619777760000|2021-04-30 10:16:00|82214.6|82189.6|82206.9|82181.9|82214.6|82189.6|82205.4|82180.4|52
1619777770000|2021-04-30 10:16:10|82207.6|82182.6|82220.9|82195.9|82235.9|82199.1|82206.9|82181.9|41
1619777780000|2021-04-30 10:16:20|82222.6|82197.6|82222.3|82197.3|82242.3|82204.4|82221.6|82188.2|45
1619777790000|2021-04-30 10:16:30|82220.8|82195.8|82231.4|82206.4|82231.4|82206.4|82218|82193|45
1619777800000|2021-04-30 10:16:40|82229.5|82204.5|82220.2|82195.2|82230.4|82205.4|82220.2|82195.2|41
1619777810000|2021-04-30 10:16:50|82219.5|82194.5|82215.5|82190.5|82228.6|82194.6|82213.2|82175.3|40
1619777820000|2021-04-30 10:17:00|82212.2|82187.2|82210.7|82185.7|82217.1|82192.1|82209.7|82184.7|45
1619777830000|2021-04-30 10:17:10|82211.3|82186.3|82206.2|82181.2|82211.6|82186.6|82205.5|82180.5|26
1619777840000|2021-04-30 10:17:20|82206.3|82181.3|82206.3|82181.3|82207.4|82182.4|82205.8|82180.8|21
1619777850000|2021-04-30 10:17:30|82207|82182|82203.5|82178.5|82207|82182|82202.5|82177.5|28
1619777860000|2021-04-30 10:17:40|82201.9|82176.9|82212.4|82162.4|82213.3|82180.5|82199.3|82161|33
1619777870000|2021-04-30 10:17:50|82214.2|82164.2|82196.2|82171.2|82214.2|82175.1|82194.8|82164.2|32
1619777880000|2021-04-30 10:18:00|82196.7|82171.7|82194.1|82169.1|82199.2|82174.2|82194.1|82169.1|27
1619777890000|2021-04-30 10:18:10|82194.7|82169.7|82194.2|82169.2|82199.6|82174.6|82192|82167|53
1619777900000|2021-04-30 10:18:20|82194.3|82169.3|82195.3|82145.3|82199|82170.7|82180.3|82145.3|47
1619777910000|2021-04-30 10:18:30|82184.1|82159.1|82182.4|82157.4|82189.8|82164.8|82182|82157|37
1619777920000|2021-04-30 10:18:40|82180.8|82155.8|82186|82161|82186.6|82161.6|82180.7|82155.7|35
1619777930000|2021-04-30 10:18:50|82186.5|82161.5|82185.5|82160.5|82188.6|82163.6|82183|82158|39
1619777940000|2021-04-30 10:19:00|82186.2|82161.2|82186.2|82161.2|82188.6|82163.6|82183|82158|53
1619777950000|2021-04-30 10:19:10|82186.3|82161.3|82180.1|82155.1|82186.7|82161.7|82179.5|82154.5|42
1619777960000|2021-04-30 10:19:20|82179.9|82154.9|82178|82153|82202.5|82165.8|82177.4|82150.3|45
1619777970000|2021-04-30 10:19:30|82177.5|82152.5|82179.3|82154.3|82181.4|82156.4|82175.2|82150.2|54
1619777980000|2021-04-30 10:19:40|82178.7|82153.7|82175.4|82150.4|82179.5|82154.5|82170.3|82145.3|47
1619777990000|2021-04-30 10:19:50|82176.3|82151.3|82174.1|82149.1|82196.7|82158.5|82171.2|82141.8|59
1619778000000|2021-04-30 10:20:00|82175.5|82150.5|82201.2|82151.2|82203.9|82156.1|82173|82135.7|70
1619778010000|2021-04-30 10:20:10|82201.3|82151.3|82190.3|82140.3|82201.3|82151.3|82188.2|82138.2|62
1619778020000|2021-04-30 10:20:20|82189.9|82139.9|82198.8|82173.8|82213|82175.4|82179|82139.6|64
1619778030000|2021-04-30 10:20:30|82200.4|82175.4|82203.4|82153.4|82208.3|82175.4|82192.2|82152|52
1619778040000|2021-04-30 10:20:40|82202.4|82152.4|82184|82159|82202.4|82161.3|82181.9|82147.8|53
1619778050000|2021-04-30 10:20:50|82183.5|82158.5|82188.4|82163.4|82195.2|82163.4|82181.6|82143.7|51
1619778060000|2021-04-30 10:21:00|82187.8|82162.8|82186.9|82161.9|82193.1|82168.1|82185.9|82160.9|56
1619778070000|2021-04-30 10:21:10|82187.3|82162.3|82187.1|82162.1|82190.3|82165.3|82183.8|82158.8|63
1619778080000|2021-04-30 10:21:20|82188.5|82163.5|82188.4|82163.4|82194.3|82169.3|82185.5|82160.5|55
1619778090000|2021-04-30 10:21:30|82189|82164|82189.7|82164.7|82191.5|82166.5|82185.3|82160.3|62
1619778100000|2021-04-30 10:21:40|82191|82166|82192.6|82167.6|82192.6|82167.6|82188.7|82163.7|30
1619778110000|2021-04-30 10:21:50|82193.1|82168.1|82200|82175|82202|82177|82193.1|82168.1|44
1619778120000|2021-04-30 10:22:00|82200.5|82175.5|82209.7|82184.7|82220|82188.5|82198.4|82169.8|65
1619778130000|2021-04-30 10:22:10|82208.6|82183.6|82199.3|82174.3|82209.3|82184.3|82199.3|82174.3|51
1619778140000|2021-04-30 10:22:20|82199.1|82174.1|82209|82184|82209|82184|82196.9|82171.9|34
1619778150000|2021-04-30 10:22:30|82208.8|82183.8|82210.5|82185.5|82210.5|82185.5|82206.5|82181.5|29
1619778160000|2021-04-30 10:22:40|82210.2|82185.2|82209.3|82184.3|82211.5|82186.5|82202.2|82177.2|32
1619778170000|2021-04-30 10:22:50|82208.6|82183.6|82207|82182|82209.6|82184.6|82202.9|82177.9|37
1619778180000|2021-04-30 10:23:00|82207.7|82182.7|82238.7|82188.7|82242.4|82192.9|82206.8|82181.8|46
1619778190000|2021-04-30 10:23:10|82239.2|82189.2|82248.2|82198.2|82250.4|82208.1|82220.2|82183.6|64
1619778200000|2021-04-30 10:23:20|82248.6|82198.6|82224.1|82199.1|82249.3|82210.9|82224|82187.8|42
1619778210000|2021-04-30 10:23:30|82224.2|82199.2|82222.3|82197.3|82225.5|82200.5|82222.3|82197.3|29
1619778220000|2021-04-30 10:23:40|82221.8|82196.8|82222|82197|82222.7|82197.7|82220.8|82195.8|18
1619778230000|2021-04-30 10:23:50|82222.2|82197.2|82222.2|82197.2|82224|82199|82221.8|82196.8|22
1619778240000|2021-04-30 10:24:00|82222.7|82197.7|82223.7|82198.7|82242.1|82204.1|82221.6|82189.5|42
1619778250000|2021-04-30 10:24:10|82223.6|82198.6|82221.2|82171.2|82226.2|82198.6|82208.8|82171|48
1619778260000|2021-04-30 10:24:20|82221.4|82171.4|82213.9|82188.9|82226|82189.2|82208.9|82170.9|30
1619778270000|2021-04-30 10:24:30|82213.8|82188.8|82213.8|82188.8|82214.8|82189.8|82210.8|82185.8|28
1619778280000|2021-04-30 10:24:40|82214.1|82189.1|82233.1|82183.1|82233.1|82194.5|82212.9|82182.5|32
1619778290000|2021-04-30 10:24:50|82232.6|82182.6|82226|82201|82233.3|82201.7|82220.2|82182.6|43
1619778300000|2021-04-30 10:25:00|82226.1|82201.1|82222|82197|82226.7|82201.7|82221.4|82196.4|31
1619778310000|2021-04-30 10:25:10|82221.9|82196.9|82225.8|82200.8|82226.1|82201.1|82221.9|82196.9|30
1619778320000|2021-04-30 10:25:20|82225.5|82200.5|82234.1|82184.1|82236.1|82200.5|82220.8|82181.9|39
1619778330000|2021-04-30 10:25:30|82234.2|82184.2|82222.3|82197.3|82234.2|82198.3|82219.2|82184|38
1619778340000|2021-04-30 10:25:40|82222.7|82197.7|82223.3|82198.3|82223.3|82198.3|82222.7|82197.7|9
1619778350000|2021-04-30 10:25:50|82222.9|82197.9|82218.4|82193.4|82223.4|82198.4|82218.4|82193.4|26
1619778360000|2021-04-30 10:26:00|82217.8|82192.8|82216.1|82191.1|82219.5|82194.5|82216.1|82191.1|26
1619778370000|2021-04-30 10:26:10|82215.2|82190.2|82219.4|82194.4|82219.6|82194.6|82215.2|82190.2|18
1619778380000|2021-04-30 10:26:20|82218.7|82193.7|82218.5|82193.5|82219.3|82194.3|82217.7|82192.7|22
1619778390000|2021-04-30 10:26:30|82218.6|82193.6|82220.4|82195.4|82221.9|82196.9|82218.2|82193.2|31
1619778400000|2021-04-30 10:26:40|82220.1|82195.1|82227.9|82202.9|82242.1|82204.3|82219.1|82188.9|33
1619778410000|2021-04-30 10:26:50|82228.8|82203.8|82235.6|82210.6|82250.3|82212.6|82227.1|82197.4|46
1619778420000|2021-04-30 10:27:00|82235.8|82210.8|82226.1|82201.1|82235.8|82210.8|82226.1|82201.1|49
1619778430000|2021-04-30 10:27:10|82226.7|82201.7|82231.8|82206.8|82232.4|82207.4|82226.3|82201.3|34
1619778440000|2021-04-30 10:27:20|82231.9|82206.9|82232.4|82207.4|82232.8|82207.8|82231.6|82206.6|14
1619778450000|2021-04-30 10:27:30|82232.3|82207.3|82249.2|82199.2|82253|82214.4|82231.4|82198.4|41
1619778460000|2021-04-30 10:27:40|82237.6|82212.6|82247.2|82222.2|82260|82222.2|82236.9|82206.8|41
1619778470000|2021-04-30 10:27:50|82247.1|82222.1|82247.4|82222.4|82247.8|82222.8|82247|82222|22
1619778480000|2021-04-30 10:28:00|82247.6|82222.6|82247.2|82222.2|82250.1|82225.1|82246.8|82221.8|44
1619778490000|2021-04-30 10:28:10|82247.4|82222.4|82247.4|82222.4|82248.3|82223.3|82246.8|82221.8|23
1619778500000|2021-04-30 10:28:20|82247.3|82222.3|82249|82224|82249.4|82224.4|82247.3|82222.3|21
1619778510000|2021-04-30 10:28:30|82249.4|82224.4|82247.1|82222.1|82249.4|82224.4|82247|82222|24
1619778520000|2021-04-30 10:28:40|82247.5|82222.5|82244.5|82219.5|82247.7|82222.7|82243.4|82218.4|19
1619778530000|2021-04-30 10:28:50|82245.4|82220.4|82239.6|82214.6|82246.4|82221.4|82239.5|82214.5|34
1619778540000|2021-04-30 10:29:00|82239.7|82214.7|82239.5|82214.5|82240.5|82215.5|82238.6|82213.6|30
1619778550000|2021-04-30 10:29:10|82239.7|82214.7|82221.3|82196.3|82239.7|82214.7|82221.1|82186.7|50
1619778560000|2021-04-30 10:29:20|82221.4|82196.4|82228.9|82203.9|82229.5|82204.5|82221|82196|47
1619778570000|2021-04-30 10:29:30|82228.7|82203.7|82232|82207|82233.1|82208.1|82228.7|82203.7|36
1619778580000|2021-04-30 10:29:40|82231.9|82206.9|82233.7|82208.7|82234.4|82209.4|82231.4|82206.4|28
1619778590000|2021-04-30 10:29:50|82233.2|82208.2|82230.7|82205.7|82234.9|82209.9|82228.9|82203.9|33
1619778600000|2021-04-30 10:30:00|82230.6|82205.6|82227.3|82202.3|82230.8|82205.8|82226|82201|47
1619778610000|2021-04-30 10:30:10|82227.2|82202.2|82232.5|82207.5|82233.5|82208.5|82226.9|82201.9|35
1619778620000|2021-04-30 10:30:20|82235.3|82210.3|82233.4|82208.4|82235.8|82210.8|82232.1|82207.1|18
1619778630000|2021-04-30 10:30:30|82233.6|82208.6|82233.7|82208.7|82237.8|82212.8|82233.3|82208.3|28
1619778640000|2021-04-30 10:30:40|82233.8|82208.8|82217.4|82192.4|82233.8|82208.8|82211.5|82186.5|56
1619778650000|2021-04-30 10:30:50|82217.3|82192.3|82218.2|82193.2|82218.2|82193.2|82214.3|82189.3|32
1619778660000|2021-04-30 10:31:00|82218.9|82193.9|82217.5|82192.5|82219.1|82194.1|82216.1|82191.1|39
1619778670000|2021-04-30 10:31:10|82217.3|82192.3|82217.9|82192.9|82217.9|82192.9|82216|82191|10
1619778680000|2021-04-30 10:31:20|82217.4|82192.4|82216.4|82191.4|82219.4|82194.4|82216.1|82191.1|34
1619778690000|2021-04-30 10:31:30|82216.5|82191.5|82217.7|82192.7|82218.5|82193.5|82215.7|82190.7|23
1619778700000|2021-04-30 10:31:40|82217.6|82192.6|82218.4|82193.4|82219.6|82194.6|82216.7|82191.7|26
1619778710000|2021-04-30 10:31:50|82217.1|82192.1|82218.5|82193.5|82219.2|82194.2|82216.4|82191.4|45
1619778720000|2021-04-30 10:32:00|82218.8|82193.8|82218.7|82193.7|82219.2|82194.2|82218.2|82193.2|26
1619778730000|2021-04-30 10:32:10|82218.2|82193.2|82208.9|82183.9|82223.5|82194.4|82208.9|82172.9|47
1619778740000|2021-04-30 10:32:20|82209.2|82184.2|82207.9|82182.9|82209.2|82184.2|82205.7|82180.7|39
1619778750000|2021-04-30 10:32:30|82208|82183|82222.1|82172.1|82224.3|82188.5|82206.1|82171.5|35
1619778760000|2021-04-30 10:32:40|82222.9|82172.9|82225.4|82200.4|82237|82200.4|82215.8|82172.2|43
1619778770000|2021-04-30 10:32:50|82225|82200|82224.1|82199.1|82225.3|82200.3|82223.7|82198.7|36
1619778780000|2021-04-30 10:33:00|82225|82200|82228|82203|82229.4|82204.4|82221.2|82196.2|46
1619778790000|2021-04-30 10:33:10|82227.5|82202.5|82227.2|82202.2|82239.1|82206.9|82226|82187.7|46
1619778800000|2021-04-30 10:33:20|82226.7|82201.7|82229.1|82204.1|82230|82205|82225.5|82200.5|44
1619778810000|2021-04-30 10:33:30|82229.6|82204.6|82222.4|82197.4|82230.4|82205.4|82222.4|82197.4|41
1619778820000|2021-04-30 10:33:40|82222.3|82197.3|82217.8|82192.8|82232.7|82198.2|82211.6|82177|59
1619778830000|2021-04-30 10:33:50|82215.7|82190.7|82206.1|82181.1|82218.1|82193.1|82206.1|82181.1|62
1619778840000|2021-04-30 10:34:00|82205.4|82180.4|82210.2|82185.2|82212.1|82187.1|82204.4|82179.4|57
1619778850000|2021-04-30 10:34:10|82210.5|82185.5|82213.5|82188.5|82224.2|82191|82202.3|82173.1|58
1619778860000|2021-04-30 10:34:20|82212.7|82187.7|82221.5|82196.5|82224.2|82199.2|82212.7|82187.7|60
1619778870000|2021-04-30 10:34:30|82219.8|82194.8|82214.1|82189.1|82230.2|82194.8|82208.8|82174.9|63
1619778880000|2021-04-30 10:34:40|82214.7|82189.7|82216.5|82191.5|82220.6|82195.6|82213.5|82188.5|48
1619778890000|2021-04-30 10:34:50|82216.7|82191.7|82233.3|82183.3|82238|82195.3|82216.7|82181.6|59
1619778900000|2021-04-30 10:35:00|82236|82186|82241.2|82191.2|82241.8|82191.8|82234.9|82184.9|48
1619778910000|2021-04-30 10:35:10|82241|82191|82235.6|82185.6|82242.1|82192.1|82233.3|82183.3|60
1619778920000|2021-04-30 10:35:20|82233.6|82183.6|82237.9|82187.9|82237.9|82200.2|82219.1|82183.6|63
1619778930000|2021-04-30 10:35:30|82237.5|82187.5|82235.4|82185.4|82237.6|82187.6|82234.8|82184.8|42
1619778940000|2021-04-30 10:35:40|82235.3|82185.3|82229.4|82179.4|82236.8|82186.8|82228.1|82178.1|46
1619778950000|2021-04-30 10:35:50|82229.2|82179.2|82237.6|82187.6|82241.1|82191.1|82228.6|82178.6|55
1619778960000|2021-04-30 10:36:00|82237.7|82187.7|82235|82185|82237.7|82187.7|82229.3|82179.3|59
1619778970000|2021-04-30 10:36:10|82234.2|82184.2|82241.2|82191.2|82243.6|82193.6|82233.4|82183.4|49
1619778980000|2021-04-30 10:36:20|82240.4|82190.4|82240.4|82190.4|82243.2|82193.2|82239.5|82189.5|42
1619778990000|2021-04-30 10:36:30|82242.1|82192.1|82240.6|82190.6|82244.7|82194.7|82238.7|82188.7|39
1619779000000|2021-04-30 10:36:40|82240.9|82190.9|82242.5|82192.5|82242.9|82192.9|82239.9|82189.9|20
1619779010000|2021-04-30 10:36:50|82242.6|82192.6|82230.4|82205.4|82244.6|82207|82230.4|82191.1|29
1619779020000|2021-04-30 10:37:00|82230|82205|82228.5|82203.5|82238.9|82207.6|82225|82187.4|38
1619779030000|2021-04-30 10:37:10|82226.8|82201.8|82231.7|82181.7|82235.6|82207|82223.3|82181.7|50
1619779040000|2021-04-30 10:37:20|82231.3|82181.3|82225.8|82200.8|82241.1|82201|82224.8|82181.3|52
1619779050000|2021-04-30 10:37:30|82226.4|82201.4|82225.9|82200.9|82227.1|82202.1|82223.3|82198.3|41
1619779060000|2021-04-30 10:37:40|82225.6|82200.6|82225.6|82200.6|82226.4|82201.4|82224.5|82199.5|32
1619779070000|2021-04-30 10:37:50|82225.5|82200.5|82225.7|82200.7|82227.5|82202.5|82225.2|82200.2|28
1619779080000|2021-04-30 10:38:00|82226.1|82201.1|82237|82212|82254.2|82213.6|82225.4|82196.3|56
1619779090000|2021-04-30 10:38:10|82237.5|82212.5|82243.2|82218.2|82245|82220|82237.3|82212.3|40
1619779100000|2021-04-30 10:38:20|82243.3|82218.3|82245.6|82220.6|82251.9|82226.9|82241.8|82216.8|61
1619779110000|2021-04-30 10:38:30|82245.5|82220.5|82254.9|82229.9|82257.5|82232.5|82243|82218|63
1619779120000|2021-04-30 10:38:40|82254.6|82229.6|82260.7|82235.7|82262.2|82237.2|82254.3|82229.3|38
1619779130000|2021-04-30 10:38:50|82259.9|82234.9|82263.2|82238.2|82272.5|82238.6|82257.5|82220.9|50
1619779140000|2021-04-30 10:39:00|82263.3|82238.3|82291.5|82241.5|82291.5|82249.2|82263.3|82227.6|59
1619779150000|2021-04-30 10:39:10|82292.9|82242.9|82295.5|82245.5|82295.5|82256.1|82278.2|82235.2|62
1619779160000|2021-04-30 10:39:20|82295.2|82245.2|82279.8|82254.8|82295.2|82256.4|82272.2|82244.5|63
1619779170000|2021-04-30 10:39:30|82279.9|82254.9|82286.1|82236.1|82287.7|82256.2|82275|82236|58
1619779180000|2021-04-30 10:39:40|82286|82236|82278.9|82228.9|82286.5|82236.5|82276.1|82226.1|54
1619779190000|2021-04-30 10:39:50|82279|82229|82270.1|82245.1|82279.6|82246.2|82265.4|82227.5|57
1619779200000|2021-04-30 10:40:00|82269.9|82244.9|82275|82250|82276.1|82251.1|82269.9|82244.9|46
1619779210000|2021-04-30 10:40:10|82275.1|82250.1|82275.3|82250.3|82278.8|82253.8|82273.4|82248.4|44
1619779220000|2021-04-30 10:40:20|82274.7|82249.7|82276.6|82251.6|82279|82254|82274.2|82249.2|35
1619779230000|2021-04-30 10:40:30|82277|82252|82273.4|82248.4|82278.1|82253.1|82270.3|82245.3|35
1619779240000|2021-04-30 10:40:40|82273.5|82248.5|82296.8|82246.8|82302.3|82263.6|82272.9|82245.4|51
1619779250000|2021-04-30 10:40:50|82297.5|82247.5|82278.7|82253.7|82297.9|82261.3|82277.9|82247.5|52
1619779260000|2021-04-30 10:41:00|82277.2|82252.2|82307.3|82257.3|82311.1|82268.8|82271.3|82234.2|61
1619779270000|2021-04-30 10:41:10|82305.8|82255.8|82305.2|82255.2|82309.7|82259.7|82304.7|82254.7|58
1619779280000|2021-04-30 10:41:20|82305.3|82255.3|82299.4|82274.4|82316.6|82276|82292.6|82255.3|61
1619779290000|2021-04-30 10:41:30|82301|82276|82292.1|82267.1|82306.1|82277.2|82281.7|82243.3|71
1619779300000|2021-04-30 10:41:40|82292.7|82267.7|82303.6|82253.6|82310.1|82274.6|82292.2|82253.3|64
1619779310000|2021-04-30 10:41:50|82303.9|82253.9|82301.8|82251.8|82305.4|82255.4|82299.6|82249.6|51
1619779320000|2021-04-30 10:42:00|82301.9|82251.9|82316|82266|82316.7|82278.7|82285.5|82250.8|63
1619779330000|2021-04-30 10:42:10|82315.2|82265.2|82306.8|82256.8|82315.2|82267.3|82292.3|82249.9|64
1619779340000|2021-04-30 10:42:20|82308.8|82258.8|82315.1|82265.1|82315.3|82277.7|82295.3|82257.1|58
1619779350000|2021-04-30 10:42:30|82315.2|82265.2|82315.5|82265.5|82315.5|82265.5|82314.1|82264.1|26
1619779360000|2021-04-30 10:42:40|82315.3|82265.3|82291.7|82266.7|82316|82277|82291.1|82262.2|54
1619779370000|2021-04-30 10:42:50|82291.4|82266.4|82287.7|82262.7|82291.9|82266.9|82275.1|82250.1|67
1619779380000|2021-04-30 10:43:00|82285.9|82260.9|82295|82270|82309.5|82272.9|82285.9|82249.2|47
1619779390000|2021-04-30 10:43:10|82295.1|82270.1|82322.4|82272.4|82323.3|82287.3|82295.1|82270.1|57
1619779400000|2021-04-30 10:43:20|82321.7|82271.7|82314.1|82289.1|82322.2|82292.2|82309.5|82271.1|52
1619779410000|2021-04-30 10:43:30|82313.7|82288.7|82344.1|82294.1|82348.6|82310.3|82313.3|82288.3|57
1619779420000|2021-04-30 10:43:40|82345.4|82295.4|82336.2|82311.2|82350.3|82315.7|82331.7|82293.5|41
1619779430000|2021-04-30 10:43:50|82336.8|82311.8|82341|82291|82348.3|82314.3|82325.9|82284.8|58
1619779440000|2021-04-30 10:44:00|82341.6|82291.6|82344.4|82319.4|82347.6|82320.3|82332.9|82291|63
1619779450000|2021-04-30 10:44:10|82344|82319|82347.8|82322.8|82350.4|82325.4|82339.9|82314.9|50
1619779460000|2021-04-30 10:44:20|82351|82326|82349.3|82324.3|82351.9|82326.9|82348.7|82323.7|43
1619779470000|2021-04-30 10:44:30|82349|82324|82331.6|82306.6|82349.2|82324.2|82330.9|82292.5|53
1619779480000|2021-04-30 10:44:40|82329.9|82304.9|82335.2|82310.2|82337.4|82312.4|82329.5|82304.5|57
1619779490000|2021-04-30 10:44:50|82334.9|82309.9|82339.7|82314.7|82342.4|82317.4|82330.6|82305.6|55
1619779500000|2021-04-30 10:45:00|82339.2|82314.2|82342|82317|82342.5|82317.5|82334.2|82309.2|39
1619779510000|2021-04-30 10:45:10|82342.2|82317.2|82345|82320|82345.6|82320.6|82341.7|82316.7|43
1619779520000|2021-04-30 10:45:20|82344.7|82319.7|82338|82313|82349.8|82322.9|82337.2|82299.4|49
1619779530000|2021-04-30 10:45:30|82337.8|82312.8|82343.4|82318.4|82344.9|82319.9|82337.8|82312.8|49
1619779540000|2021-04-30 10:45:40|82343.6|82318.6|82354.7|82329.7|82357.2|82332.2|82342.8|82317.8|43
1619779550000|2021-04-30 10:45:50|82354.9|82329.9|82369.5|82344.5|82382.8|82344.5|82353|82324.1|57
1619779560000|2021-04-30 10:46:00|82369.7|82344.7|82353.8|82328.8|82373.8|82344.7|82353.8|82317.1|57
1619779570000|2021-04-30 10:46:10|82353.7|82328.7|82357.5|82332.5|82362.4|82337.4|82353.6|82328.6|47
1619779580000|2021-04-30 10:46:20|82357.4|82332.4|82359.6|82334.6|82367.1|82335.9|82353.7|82316|39
1619779590000|2021-04-30 10:46:30|82359.4|82334.4|82356.4|82331.4|82363.3|82338.3|82354.2|82329.2|39
1619779600000|2021-04-30 10:46:40|82356.1|82331.1|82351.7|82326.7|82356.9|82331.9|82349.8|82324.8|44
1619779610000|2021-04-30 10:46:50|82351.6|82326.6|82349.2|82324.2|82352.7|82327.7|82348.3|82323.3|50
1619779620000|2021-04-30 10:47:00|82349.3|82324.3|82355.1|82330.1|82356.9|82331.9|82349.1|82324.1|34
1619779630000|2021-04-30 10:47:10|82364.9|82314.9|82352.2|82327.2|82364.9|82328.5|82351.9|82314.9|24
1619779640000|2021-04-30 10:47:20|82351.6|82326.6|82356.6|82331.6|82357.8|82332.8|82351.4|82326.4|28
1619779650000|2021-04-30 10:47:30|82356.2|82331.2|82351.8|82326.8|82356.8|82331.8|82350.8|82325.8|40
1619779660000|2021-04-30 10:47:40|82351.6|82326.6|82359.3|82334.3|82359.7|82334.7|82351|82326|40
1619779670000|2021-04-30 10:47:50|82359.5|82334.5|82371.3|82346.3|82371.3|82346.3|82359.1|82334.1|57
1619779680000|2021-04-30 10:48:00|82370.8|82345.8|82365.8|82340.8|82370.8|82345.8|82365.3|82340.3|52
1619779690000|2021-04-30 10:48:10|82366.7|82341.7|82359.1|82334.1|82376.1|82341.8|82355.1|82326.1|48
1619779700000|2021-04-30 10:48:20|82359.2|82334.2|82360|82335|82361.5|82336.5|82358.6|82333.6|38
1619779710000|2021-04-30 10:48:30|82360.3|82335.3|82361|82336|82361.7|82336.7|82357.5|82332.5|42
1619779720000|2021-04-30 10:48:40|82361.5|82336.5|82353.8|82328.8|82362.2|82337.2|82351.1|82326.1|50
1619779730000|2021-04-30 10:48:50|82352.5|82327.5|82348.9|82323.9|82353.5|82328.5|82348|82323|41
1619779740000|2021-04-30 10:49:00|82349|82324|82352|82327|82352.1|82327.1|82346.8|82321.8|36
1619779750000|2021-04-30 10:49:10|82351.6|82326.6|82347.9|82322.9|82354.2|82329.2|82347.3|82322.3|37
1619779760000|2021-04-30 10:49:20|82347.7|82322.7|82348.3|82323.3|82356.6|82331.6|82347.5|82322.5|49
1619779770000|2021-04-30 10:49:30|82347.8|82322.8|82344.5|82319.5|82348.2|82323.2|82342.9|82317.9|36
1619779780000|2021-04-30 10:49:40|82343.5|82318.5|82336.9|82311.9|82345.6|82320.6|82336.9|82311.9|50
1619779790000|2021-04-30 10:49:50|82337.4|82312.4|82332.3|82307.3|82338.5|82313.5|82331.4|82306.4|37
1619779800000|2021-04-30 10:50:00|82331.9|82306.9|82330|82305|82334|82309|82329|82304|43
1619779810000|2021-04-30 10:50:10|82330.2|82305.2|82338|82313|82352.1|82314.4|82329.8|82299.3|47
1619779820000|2021-04-30 10:50:20|82337.7|82312.7|82334|82309|82338.7|82313.7|82331.1|82306.1|52
1619779830000|2021-04-30 10:50:30|82334.4|82309.4|82336.4|82311.4|82336.4|82311.4|82329.8|82304.8|52
1619779840000|2021-04-30 10:50:40|82333.8|82308.8|82338.7|82313.7|82339.2|82314.2|82330.3|82305.3|48
1619779850000|2021-04-30 10:50:50|82338.2|82313.2|82333.3|82308.3|82338.8|82313.8|82333.3|82308.3|32
1619779860000|2021-04-30 10:51:00|82331.7|82306.7|82342.4|82317.4|82342.4|82317.4|82331.7|82306.7|52
1619779870000|2021-04-30 10:51:10|82341.6|82316.6|82341.4|82316.4|82342.3|82317.3|82339.6|82314.6|39
1619779880000|2021-04-30 10:51:20|82341.2|82316.2|82345.8|82320.8|82346.8|82321.8|82340|82315|40
1619779890000|2021-04-30 10:51:30|82346|82321|82344.1|82319.1|82351.8|82326.8|82342.8|82317.8|47
1619779900000|2021-04-30 10:51:40|82344.3|82319.3|82350.5|82325.5|82350.8|82325.8|82340.3|82315.3|45
1619779910000|2021-04-30 10:51:50|82350.2|82325.2|82350.2|82325.2|82351.5|82326.5|82348.5|82323.5|36
1619779920000|2021-04-30 10:52:00|82350.5|82325.5|82350.3|82325.3|82350.7|82325.7|82349|82324|27
1619779930000|2021-04-30 10:52:10|82350.4|82325.4|82350.8|82325.8|82350.8|82325.8|82349.5|82324.5|20
1619779940000|2021-04-30 10:52:20|82351|82326|82352.8|82327.8|82353.6|82328.6|82350.3|82325.3|32
1619779950000|2021-04-30 10:52:30|82354|82329|82357.8|82332.8|82358.9|82333.9|82354|82329|39
1619779960000|2021-04-30 10:52:40|82357.7|82332.7|82362.9|82337.9|82363.3|82338.3|82357.7|82332.7|32
1619779970000|2021-04-30 10:52:50|82362|82337|82350.7|82325.7|82368.5|82337|82350.7|82317.6|37
1619779980000|2021-04-30 10:53:00|82349.2|82324.2|82353|82328|82353.2|82328.2|82348.3|82323.3|28
1619779990000|2021-04-30 10:53:10|82353.1|82328.1|82356|82331|82356.3|82331.3|82352.6|82327.6|20
1619780000000|2021-04-30 10:53:20|82356.1|82331.1|82361.3|82336.3|82363|82338|82355.8|82330.8|45
1619780010000|2021-04-30 10:53:30|82361.8|82336.8|82359.7|82334.7|82363.8|82338.8|82359.1|82334.1|48
1619780020000|2021-04-30 10:53:40|82359.1|82334.1|82360.2|82335.2|82362.2|82337.2|82358.7|82333.7|25
1619780030000|2021-04-30 10:53:50|82360.9|82335.9|82343.5|82318.5|82360.9|82335.9|82342.3|82309.8|55
1619780040000|2021-04-30 10:54:00|82338.9|82313.9|82345|82320|82347.2|82322.2|82336.3|82311.3|55
1619780050000|2021-04-30 10:54:10|82344.7|82319.7|82350.7|82325.7|82352.7|82327.7|82343.4|82318.4|39
1619780060000|2021-04-30 10:54:20|82350.2|82325.2|82353|82328|82354.1|82329.1|82350.2|82325.2|32
1619780070000|2021-04-30 10:54:30|82353.6|82328.6|82351.4|82326.4|82354.1|82329.1|82351|82326|18
1619780080000|2021-04-30 10:54:40|82351.6|82326.6|82357.9|82332.9|82360.3|82335.3|82351.6|82326.6|32
1619780090000|2021-04-30 10:54:50|82357.7|82332.7|82358.4|82333.4|82359.5|82334.5|82354.9|82329.9|37
1619780100000|2021-04-30 10:55:00|82358.7|82333.7|82353.9|82328.9|82358.7|82333.7|82351.5|82326.5|36
1619780110000|2021-04-30 10:55:10|82355.2|82330.2|82355.6|82330.6|82355.9|82330.9|82353.2|82328.2|32
1619780120000|2021-04-30 10:55:20|82356.1|82331.1|82357.2|82332.2|82357.9|82332.9|82354.9|82329.9|35
1619780130000|2021-04-30 10:55:30|82356.8|82331.8|82362.5|82337.5|82363.5|82338.5|82356.8|82331.8|32
1619780140000|2021-04-30 10:55:40|82362.6|82337.6|82359.3|82334.3|82363|82338|82355.6|82330.6|55
1619780150000|2021-04-30 10:55:50|82358.8|82333.8|82357.6|82332.6|82360.8|82335.8|82356.2|82331.2|38
1619780160000|2021-04-30 10:56:00|82358.6|82333.6|82360.7|82335.7|82361.6|82336.6|82356.2|82331.2|40
1619780170000|2021-04-30 10:56:10|82360.6|82335.6|82367|82342|82368|82343|82360.5|82335.5|47
1619780180000|2021-04-30 10:56:20|82366.8|82341.8|82359.8|82309.8|82372.4|82343.6|82345.5|82308.5|53
1619780190000|2021-04-30 10:56:30|82359.2|82309.2|82366.6|82341.6|82374.9|82342.8|82350.7|82309.2|60
1619780200000|2021-04-30 10:56:40|82367.5|82342.5|82372.2|82347.2|82372.8|82347.8|82367.2|82342.2|34
1619780210000|2021-04-30 10:56:50|82372.8|82347.8|82371.7|82346.7|82373.7|82348.7|82369.4|82344.4|34
1619780220000|2021-04-30 10:57:00|82372|82347|82368.5|82343.5|82389.4|82351.5|82367.5|82338.3|50
1619780230000|2021-04-30 10:57:10|82368.2|82343.2|82372.4|82347.4|82372.7|82347.7|82367|82342|47
1619780240000|2021-04-30 10:57:20|82372.1|82347.1|82378.3|82353.3|82378.7|82353.7|82372.1|82347.1|39
1619780250000|2021-04-30 10:57:30|82378.2|82353.2|82377.4|82352.4|82379.3|82354.3|82374.4|82349.4|45
1619780260000|2021-04-30 10:57:40|82377.5|82352.5|82372|82347|82393.6|82359|82371|82335|59
1619780270000|2021-04-30 10:57:50|82372.4|82347.4|82380.8|82355.8|82392.3|82356.1|82370.7|82341.5|56
1619780280000|2021-04-30 10:58:00|82380.7|82355.7|82379.1|82354.1|82383.2|82358.2|82379.1|82354.1|44
1619780290000|2021-04-30 10:58:10|82378.8|82353.8|82377.8|82352.8|82379|82354|82370.7|82345.7|56
1619780300000|2021-04-30 10:58:20|82378.1|82353.1|82378.4|82353.4|82382.9|82357.9|82378.1|82353.1|40
1619780310000|2021-04-30 10:58:30|82376.9|82351.9|82379.4|82354.4|82380.7|82355.7|82376.9|82351.9|45
1619780320000|2021-04-30 10:58:40|82379.3|82354.3|82381.1|82356.1|82382.8|82357.8|82379.1|82354.1|45
1619780330000|2021-04-30 10:58:50|82381.8|82356.8|82365.3|82340.3|82389.3|82359.5|82363|82329.8|55
1619780340000|2021-04-30 10:59:00|82366.7|82341.7|82361.9|82311.9|82368.9|82343.9|82361.6|82311.6|46
1619780350000|2021-04-30 10:59:10|82362.8|82312.8|82336.2|82311.2|82363.1|82324|82336.2|82302|54
1619780360000|2021-04-30 10:59:20|82337.4|82312.4|82347.1|82322.1|82362.8|82326.1|82336.5|82308.7|58
1619780370000|2021-04-30 10:59:30|82347.9|82322.9|82357.6|82332.6|82360.3|82335.3|82340.9|82315.9|66
1619780380000|2021-04-30 10:59:40|82361.4|82336.4|82371.7|82346.7|82383|82348.1|82357.6|82326.3|65
1619780390000|2021-04-30 10:59:50|82373.7|82348.7|82380.1|82355.1|82382.8|82357.8|82370.1|82345.1|70
1619780400000|2021-04-30 11:00:00|82379|82354|82365.3|82340.3|82379.7|82354.7|82365.3|82340.3|66
1619780410000|2021-04-30 11:00:10|82365.1|82340.1|82361.1|82336.1|82366.2|82341.2|82360.6|82335.6|34
1619780420000|2021-04-30 11:00:20|82362.1|82337.1|82363.1|82338.1|82365.9|82340.9|82358.3|82333.3|34
1619780430000|2021-04-30 11:00:30|82363.6|82338.6|82363.5|82338.5|82366.6|82341.6|82362.4|82337.4|42
1619780440000|2021-04-30 11:00:40|82363.7|82338.7|82366.1|82341.1|82370|82345|82363.2|82338.2|45
1619780450000|2021-04-30 11:00:50|82363.5|82338.5|82354|82329|82370.2|82339.5|82351.5|82313.2|46
1619780460000|2021-04-30 11:01:00|82353.2|82328.2|82342.4|82317.4|82355.4|82330.2|82342.2|82303.3|51
1619780470000|2021-04-30 11:01:10|82342|82317|82354.8|82329.8|82367.8|82333.2|82338.6|82311|54
1619780480000|2021-04-30 11:01:20|82356.1|82331.1|82353.5|82328.5|82356.7|82331.7|82350.7|82325.7|60
1619780490000|2021-04-30 11:01:30|82351.7|82326.7|82353.9|82328.9|82356.4|82331.4|82350.6|82325.6|52
1619780500000|2021-04-30 11:01:40|82353.8|82328.8|82331.9|82306.9|82355.4|82330.4|82330.2|82293.9|54
1619780510000|2021-04-30 11:01:50|82332.3|82307.3|82320.5|82295.5|82334.6|82309.6|82318.1|82293.1|59
1619780520000|2021-04-30 11:02:00|82321.1|82296.1|82320.2|82295.2|82323.4|82298.4|82319.9|82294.9|58
1619780530000|2021-04-30 11:02:10|82319.5|82294.5|82324.7|82299.7|82339.2|82302.5|82319|82287.5|59
1619780540000|2021-04-30 11:02:20|82325.8|82300.8|82331.2|82306.2|82331.2|82306.2|82325.4|82300.4|48
1619780550000|2021-04-30 11:02:30|82329.1|82304.1|82327.8|82302.8|82333|82308|82326.4|82301.4|47
1619780560000|2021-04-30 11:02:40|82327.9|82302.9|82320.2|82295.2|82335.1|82302.9|82319.1|82281.8|53
1619780570000|2021-04-30 11:02:50|82319.4|82294.4|82318.3|82293.3|82321.7|82296.7|82317.8|82292.8|53
1619780580000|2021-04-30 11:03:00|82315.2|82290.2|82318.8|82293.8|82319.8|82294.8|82314|82289|53
1619780590000|2021-04-30 11:03:10|82318.9|82293.9|82321.9|82296.9|82322.5|82297.5|82317.5|82292.5|45
1619780600000|2021-04-30 11:03:20|82322|82297|82320.1|82295.1|82322.7|82297.7|82315.1|82290.1|47
1619780610000|2021-04-30 11:03:30|82320|82295|82319.3|82294.3|82320.1|82295.1|82318|82293|46
1619780620000|2021-04-30 11:03:40|82319.4|82294.4|82322.4|82297.4|82325.3|82300.3|82319.4|82294.4|50
1619780630000|2021-04-30 11:03:50|82322.1|82297.1|82325|82300|82325.4|82300.4|82320|82295|28
1619780640000|2021-04-30 11:04:00|82324.9|82299.9|82317.5|82292.5|82324.9|82299.9|82316|82291|49
1619780650000|2021-04-30 11:04:10|82317.2|82292.2|82323.5|82298.5|82324.4|82299.4|82313.1|82288.1|51
1619780660000|2021-04-30 11:04:20|82337.8|82287.8|82329.2|82304.2|82338.2|82304.8|82324.9|82287.7|41
1619780670000|2021-04-30 11:04:30|82329.3|82304.3|82322.2|82297.2|82335.4|82308.1|82321|82282.5|52
1619780680000|2021-04-30 11:04:40|82322.1|82297.1|82322.5|82297.5|82330.4|82305.4|82322.1|82297.1|46
1619780690000|2021-04-30 11:04:50|82322.8|82297.8|82324.8|82299.8|82325.3|82300.3|82319|82294|38
1619780700000|2021-04-30 11:05:00|82324.7|82299.7|82330|82305|82330.3|82305.3|82316.8|82291.8|56
1619780710000|2021-04-30 11:05:10|82329.5|82304.5|82326|82301|82332.1|82307.1|82326|82301|44
1619780720000|2021-04-30 11:05:20|82326.6|82301.6|82327.5|82302.5|82329|82304|82326.1|82301.1|41
1619780730000|2021-04-30 11:05:30|82327.9|82302.9|82331.5|82306.5|82334.8|82309.8|82325.9|82300.9|40
1619780740000|2021-04-30 11:05:40|82331.9|82306.9|82320|82295|82332.1|82307.1|82320|82295|57
1619780750000|2021-04-30 11:05:50|82322.5|82297.5|82333.2|82308.2|82345.2|82308.4|82321.7|82285.8|41
1619780760000|2021-04-30 11:06:00|82332.8|82307.8|82331.9|82306.9|82335.6|82310.6|82329.6|82304.6|37
1619780770000|2021-04-30 11:06:10|82332|82307|82331.7|82306.7|82333.2|82308.2|82327.2|82302.2|44
1619780780000|2021-04-30 11:06:20|82332|82307|82332.5|82307.5|82334.9|82309.9|82330.2|82305.2|36
1619780790000|2021-04-30 11:06:30|82333.5|82308.5|82331.5|82306.5|82333.5|82308.5|82331.5|82306.5|32
1619780800000|2021-04-30 11:06:40|82331.8|82306.8|82326.8|82301.8|82332.8|82307.8|82326.8|82301.8|37
1619780810000|2021-04-30 11:06:50|82327.7|82302.7|82327.8|82302.8|82329.3|82304.3|82327.5|82302.5|35
1619780820000|2021-04-30 11:07:00|82327.7|82302.7|82320.5|82295.5|82327.7|82302.7|82320.5|82295.5|42
1619780830000|2021-04-30 11:07:10|82321.4|82296.4|82333.2|82308.2|82345|82308.8|82319.3|82292.1|41
1619780840000|2021-04-30 11:07:20|82335.5|82310.5|82334.6|82309.6|82336.2|82311.2|82332.6|82307.6|49
1619780850000|2021-04-30 11:07:30|82335.6|82310.6|82334.9|82309.9|82335.8|82310.8|82334.2|82309.2|34
1619780860000|2021-04-30 11:07:40|82334.5|82309.5|82335.1|82310.1|82336.1|82311.1|82332.3|82307.3|38
1619780870000|2021-04-30 11:07:50|82330.6|82305.6|82334.7|82309.7|82348.1|82310.9|82329.2|82290|43
1619780880000|2021-04-30 11:08:00|82334.9|82309.9|82340.8|82315.8|82356.7|82319.5|82332.5|82303.1|48
1619780890000|2021-04-30 11:08:10|82338.7|82313.7|82332.9|82307.9|82340.2|82315.2|82330.7|82305.7|43
1619780900000|2021-04-30 11:08:20|82333.1|82308.1|82333|82308|82334.8|82309.8|82332|82307|39
1619780910000|2021-04-30 11:08:30|82333.1|82308.1|82333.9|82308.9|82334.4|82309.4|82333.1|82308.1|26
1619780920000|2021-04-30 11:08:40|82334|82309|82334.7|82309.7|82335.1|82310.1|82334|82309|21
1619780930000|2021-04-30 11:08:50|82335.3|82310.3|82350.2|82300.2|82361.3|82324|82334.7|82300.2|54
1619780940000|2021-04-30 11:09:00|82347.7|82297.7|82342|82292|82350.1|82300.1|82341.3|82291.3|50
1619780950000|2021-04-30 11:09:10|82342.1|82292.1|82339.2|82289.2|82342.1|82304.9|82319.9|82279.5|41
1619780960000|2021-04-30 11:09:20|82339|82289|82319.3|82294.3|82342.4|82299.3|82319.1|82283.7|50
1619780970000|2021-04-30 11:09:30|82319.6|82294.6|82324.2|82299.2|82324.7|82299.7|82319.6|82294.6|37
1619780980000|2021-04-30 11:09:40|82324.6|82299.6|82334.3|82284.3|82357.3|82307.3|82324.3|82282.9|56
1619780990000|2021-04-30 11:09:50|82333.6|82283.6|82323.4|82298.4|82333.6|82300.5|82321.3|82282.6|49
1619781000000|2021-04-30 11:10:00|82323.1|82298.1|82338.4|82313.4|82353.6|82317.8|82321.6|82295.4|65
1619781010000|2021-04-30 11:10:10|82338.5|82313.5|82333.2|82308.2|82344|82313.5|82329.5|82292|43
1619781020000|2021-04-30 11:10:20|82333.6|82308.6|82334|82309|82335.7|82310.7|82331.9|82306.9|36
1619781030000|2021-04-30 11:10:30|82333.7|82308.7|82336.8|82311.8|82337|82312|82333.7|82308.7|31
1619781040000|2021-04-30 11:10:40|82336.6|82311.6|82346.6|82321.6|82356.9|82323.7|82336.2|82305.9|35
1619781050000|2021-04-30 11:10:50|82347.2|82322.2|82351.3|82326.3|82351.6|82326.6|82347.2|82322.2|45
1619781060000|2021-04-30 11:11:00|82351.1|82326.1|82355.7|82330.7|82355.7|82330.7|82346.4|82321.4|55
1619781070000|2021-04-30 11:11:10|82357|82332|82350.2|82325.2|82358.9|82333.9|82349.6|82324.6|49
1619781080000|2021-04-30 11:11:20|82350.5|82325.5|82348.3|82323.3|82350.5|82325.5|82342.1|82317.1|47
1619781090000|2021-04-30 11:11:30|82349.1|82324.1|82370.9|82320.9|82371|82334.1|82349.1|82320.9|37
1619781100000|2021-04-30 11:11:40|82370.2|82320.2|82360.5|82335.5|82370.2|82336.1|82356.6|82320.2|32
1619781110000|2021-04-30 11:11:50|82360.1|82335.1|82363.5|82338.5|82364.6|82339.6|82359.5|82334.5|35
1619781120000|2021-04-30 11:12:00|82363.6|82338.6|82358.7|82333.7|82365|82340|82358.3|82333.3|38
1619781130000|2021-04-30 11:12:10|82358.9|82333.9|82351.6|82326.6|82366.3|82333.9|82351.5|82315.9|56
1619781140000|2021-04-30 11:12:20|82351.3|82326.3|82356.1|82331.1|82358.4|82333.4|82351.3|82326.3|56
1619781150000|2021-04-30 11:12:30|82355.5|82330.5|82344.4|82319.4|82362.7|82333.4|82344.4|82312.7|48
1619781160000|2021-04-30 11:12:40|82345.5|82320.5|82341.3|82316.3|82353.5|82320.5|82339.3|82301.5|22
1619781170000|2021-04-30 11:12:50|82340.8|82315.8|82348.8|82323.8|82358.4|82323.8|82339.5|82308.3|40
1619781180000|2021-04-30 11:13:00|82348|82323|82351.5|82326.5|82352.3|82327.3|82347.2|82322.2|41
1619781190000|2021-04-30 11:13:10|82351.6|82326.6|82342.2|82317.2|82355.8|82328.8|82342.2|82305.6|49
1619781200000|2021-04-30 11:13:20|82341.9|82316.9|82331.6|82306.6|82342|82317|82331.6|82306.6|62
1619781210000|2021-04-30 11:13:30|82331.5|82306.5|82318.6|82293.6|82339.6|82306.6|82318.6|82289.6|43
1619781220000|2021-04-30 11:13:40|82319.3|82294.3|82321.1|82296.1|82321.7|82296.7|82318.5|82293.5|35
1619781230000|2021-04-30 11:13:50|82321.2|82296.2|82320.5|82295.5|82322.4|82297.4|82319.9|82294.9|17
1619781240000|2021-04-30 11:14:00|82320.4|82295.4|82321.2|82296.2|82321.2|82296.2|82320|82295|13
1619781250000|2021-04-30 11:14:10|82321.3|82296.3|82325.8|82300.8|82325.8|82300.8|82320.4|82295.4|24
1619781260000|2021-04-30 11:14:20|82326.3|82301.3|82324.5|82299.5|82326.3|82301.3|82322.9|82297.9|18
1619781270000|2021-04-30 11:14:30|82324.8|82299.8|82319.4|82294.4|82324.8|82299.8|82315.7|82290.7|33
1619781280000|2021-04-30 11:14:40|82319.9|82294.9|82315.4|82290.4|82325.9|82300.9|82314.8|82289.8|50
1619781290000|2021-04-30 11:14:50|82312.8|82287.8|82313.9|82288.9|82319.1|82294.1|82312.8|82287.8|33
1619781300000|2021-04-30 11:15:00|82313.8|82288.8|82319.1|82294.1|82336.1|82298.2|82312.2|82285|51
1619781310000|2021-04-30 11:15:10|82318.9|82293.9|82324.2|82299.2|82325.9|82300.9|82318.9|82293.9|52
1619781320000|2021-04-30 11:15:20|82324.4|82299.4|82337.3|82312.3|82345.7|82314.2|82324.4|82295.1|45
1619781330000|2021-04-30 11:15:30|82337.4|82312.4|82331.4|82306.4|82338.3|82313.3|82329.8|82304.8|47
1619781340000|2021-04-30 11:15:40|82330.8|82305.8|82331.5|82306.5|82331.9|82306.9|82330.6|82305.6|40
1619781350000|2021-04-30 11:15:50|82331.4|82306.4|82338|82313|82339.6|82314.6|82331.4|82306.4|48
1619781360000|2021-04-30 11:16:00|82338.1|82313.1|82341.9|82316.9|82342.5|82317.5|82338.1|82313.1|43
1619781370000|2021-04-30 11:16:10|82342.9|82317.9|82340.6|82315.6|82342.9|82317.9|82334.9|82309.9|40
1619781380000|2021-04-30 11:16:20|82341|82316|82344.5|82319.5|82344.5|82319.5|82340.6|82315.6|36
1619781390000|2021-04-30 11:16:30|82344.7|82319.7|82341|82316|82344.7|82319.7|82341|82316|39
1619781400000|2021-04-30 11:16:40|82340.8|82315.8|82335.8|82310.8|82340.8|82315.8|82334.6|82309.6|41
1619781410000|2021-04-30 11:16:50|82334.8|82309.8|82339.3|82314.3|82339.5|82314.5|82334.8|82309.8|21
1619781420000|2021-04-30 11:17:00|82339.6|82314.6|82346|82321|82346.4|82321.4|82339.6|82314.6|32
1619781430000|2021-04-30 11:17:10|82345.9|82320.9|82346.9|82321.9|82359.5|82324|82345.7|82306.2|55
1619781440000|2021-04-30 11:17:20|82347.1|82322.1|82349.3|82324.3|82349.5|82324.5|82347.1|82322.1|39
1619781450000|2021-04-30 11:17:30|82349.4|82324.4|82348.2|82323.2|82349.4|82324.4|82347.7|82322.7|34
1619781460000|2021-04-30 11:17:40|82348|82323|82346.8|82321.8|82351.3|82326.3|82346.7|82321.7|49
1619781470000|2021-04-30 11:17:50|82345.9|82320.9|82342.6|82317.6|82345.9|82320.9|82340.8|82315.8|37
1619781480000|2021-04-30 11:18:00|82343.6|82318.6|82331.8|82306.8|82346.2|82321.2|82331.8|82294.4|46
1619781490000|2021-04-30 11:18:10|82332.1|82307.1|82332.6|82307.6|82333.7|82308.7|82331.2|82306.2|25
1619781500000|2021-04-30 11:18:20|82332.9|82307.9|82332.7|82307.7|82338|82313|82327.5|82302.5|52
1619781510000|2021-04-30 11:18:30|82332.5|82307.5|82332.7|82307.7|82333.1|82308.1|82330.7|82305.7|34
1619781520000|2021-04-30 11:18:40|82332.8|82307.8|82337.7|82312.7|82338.4|82313.4|82332.8|82307.8|40
1619781530000|2021-04-30 11:18:50|82337.5|82312.5|82335.4|82310.4|82338.5|82313.5|82334.4|82309.4|44
1619781540000|2021-04-30 11:19:00|82335.8|82310.8|82327.7|82302.7|82337.7|82312.7|82327.5|82302.5|36
1619781550000|2021-04-30 11:19:10|82327.4|82302.4|82329.9|82304.9|82332.5|82307.5|82327.4|82302.4|32
1619781560000|2021-04-30 11:19:20|82329.8|82304.8|82328.9|82303.9|82329.9|82304.9|82328.3|82303.3|35
1619781570000|2021-04-30 11:19:30|82329|82304|82322|82297|82329.2|82304.2|82321.5|82296.5|47
1619781580000|2021-04-30 11:19:40|82321.9|82296.9|82331.9|82306.9|82331.9|82306.9|82321.3|82296.3|39
1619781590000|2021-04-30 11:19:50|82332.1|82307.1|82332.3|82307.3|82333.6|82308.6|82331.5|82306.5|33
1619781600000|2021-04-30 11:20:00|82332|82307|82333.2|82308.2|82333.2|82308.2|82332|82307|15
1619781610000|2021-04-30 11:20:10|82333.6|82308.6|82328.6|82303.6|82334.6|82309.6|82327.7|82302.7|46
1619781620000|2021-04-30 11:20:20|82328.3|82303.3|82333.2|82308.2|82346.4|82309|82316.2|82291.2|55
1619781630000|2021-04-30 11:20:30|82332.3|82307.3|82334.7|82309.7|82334.7|82309.7|82331|82306|39
1619781640000|2021-04-30 11:20:40|82334.5|82309.5|82339.4|82314.4|82339.5|82314.5|82333.5|82308.5|40
1619781650000|2021-04-30 11:20:50|82340.6|82315.6|82336.7|82311.7|82341.2|82316.2|82335.8|82310.8|39
1619781660000|2021-04-30 11:21:00|82336.5|82311.5|82327.3|82302.3|82340.5|82312.1|82323.5|82290.5|43
1619781670000|2021-04-30 11:21:10|82328.3|82303.3|82332.8|82307.8|82333|82308|82328|82303|55
1619781680000|2021-04-30 11:21:20|82331.8|82306.8|82324.8|82299.8|82337.8|82308.8|82317.2|82279.6|59
1619781690000|2021-04-30 11:21:30|82324.5|82299.5|82325.9|82300.9|82326.8|82301.8|82324.5|82299.5|32
1619781700000|2021-04-30 11:21:40|82325.7|82300.7|82328.1|82303.1|82330.4|82305.4|82324.5|82299.5|49
1619781710000|2021-04-30 11:21:50|82328.4|82303.4|82331.5|82306.5|82331.8|82306.8|82328.4|82303.4|34
1619781720000|2021-04-30 11:22:00|82331.6|82306.6|82328.3|82303.3|82331.6|82306.6|82326.4|82301.4|43
1619781730000|2021-04-30 11:22:10|82328.4|82303.4|82322.7|82297.7|82330.4|82305.4|82321.6|82296.6|47
1619781740000|2021-04-30 11:22:20|82318.2|82293.2|82304.5|82279.5|82318.2|82293.2|82304.5|82279.5|61
1619781750000|2021-04-30 11:22:30|82303.9|82278.9|82321.1|82271.1|82322.2|82284.8|82298|82263.9|57
1619781760000|2021-04-30 11:22:40|82309|82284|82311.1|82286.1|82311.1|82286.1|82307.9|82282.9|43
1619781770000|2021-04-30 11:22:50|82311.2|82286.2|82316.5|82291.5|82328.4|82292|82311.2|82277.1|43
1619781780000|2021-04-30 11:23:00|82316.6|82291.6|82318.4|82293.4|82319|82294|82316.3|82291.3|35
1619781790000|2021-04-30 11:23:10|82318.5|82293.5|82321.3|82296.3|82323|82298|82318.1|82293.1|41
1619781800000|2021-04-30 11:23:20|82321.4|82296.4|82322.1|82297.1|82322.6|82297.6|82321.4|82296.4|14
1619781810000|2021-04-30 11:23:30|82321.9|82296.9|82312.3|82287.3|82329.6|82297.2|82312.1|82278.9|33
1619781820000|2021-04-30 11:23:40|82313|82288|82313.3|82288.3|82314.8|82289.8|82312|82287|43
1619781830000|2021-04-30 11:23:50|82313.5|82288.5|82315.6|82290.6|82317.3|82292.3|82313.2|82288.2|28
1619781840000|2021-04-30 11:24:00|82316|82291|82324.6|82299.6|82325.7|82300.7|82315.7|82290.7|30
1619781850000|2021-04-30 11:24:10|82325.5|82300.5|82325.7|82300.7|82325.7|82300.7|82322.4|82297.4|43
1619781860000|2021-04-30 11:24:20|82326|82301|82316.8|82291.8|82326.1|82301.1|82314.6|82289.6|56
1619781870000|2021-04-30 11:24:30|82317.1|82292.1|82316.3|82291.3|82317.5|82292.5|82315.9|82290.9|22
1619781880000|2021-04-30 11:24:40|82317.9|82292.9|82326.7|82301.7|82334.7|82302.8|82317.9|82284.7|34
1619781890000|2021-04-30 11:24:50|82326.6|82301.6|82328.9|82303.9|82329.1|82304.1|82326.5|82301.5|27
1619781900000|2021-04-30 11:25:00|82328.7|82303.7|82318.2|82293.2|82331|82303.8|82317.5|82279.5|56
1619781910000|2021-04-30 11:25:10|82318.6|82293.6|82315.5|82290.5|82321.3|82296.3|82313.6|82288.6|54
1619781920000|2021-04-30 11:25:20|82315.6|82290.6|82319.6|82294.6|82332.1|82296.6|82314.4|82280.1|45
1619781930000|2021-04-30 11:25:30|82320|82295|82319.2|82294.2|82320.1|82295.1|82318.5|82293.5|30
1619781940000|2021-04-30 11:25:40|82318.9|82293.9|82307|82282|82320.3|82294.5|82307|82269.7|41
1619781950000|2021-04-30 11:25:50|82307.7|82282.7|82304.7|82279.7|82308.6|82283.6|82304|82279|45
1619781960000|2021-04-30 11:26:00|82304.6|82279.6|82307.3|82282.3|82311.7|82286.7|82304|82279|47
1619781970000|2021-04-30 11:26:10|82308.5|82283.5|82313.6|82288.6|82323.4|82288.6|82303.9|82262.5|51
1619781980000|2021-04-30 11:26:20|82328.3|82278.3|82309|82284|82329|82291.3|82307.9|82268.3|56
1619781990000|2021-04-30 11:26:30|82309.1|82284.1|82311|82286|82311.5|82286.5|82308.3|82283.3|35
1619782000000|2021-04-30 11:26:40|82311.3|82286.3|82310.7|82285.7|82315.6|82290.6|82309.8|82284.8|37
1619782010000|2021-04-30 11:26:50|82311.2|82286.2|82313.4|82288.4|82323.9|82289.7|82310.5|82272.3|14
1619782020000|2021-04-30 11:27:00|82313.6|82288.6|82318|82293|82319.3|82294.3|82313.4|82288.4|44
1619782030000|2021-04-30 11:27:10|82318.4|82293.4|82320.3|82295.3|82321.3|82296.3|82316.6|82291.6|40
1619782040000|2021-04-30 11:27:20|82320.2|82295.2|82322.2|82297.2|82323.4|82298.4|82320.2|82295.2|32
1619782050000|2021-04-30 11:27:30|82321.7|82296.7|82310.5|82285.5|82325.5|82297.8|82310.2|82273.9|41
1619782060000|2021-04-30 11:27:40|82311.1|82286.1|82316|82291|82317.2|82292.2|82309.9|82284.9|40
1619782070000|2021-04-30 11:27:50|82315.4|82290.4|82317.9|82292.9|82318.3|82293.3|82312.3|82287.3|51
1619782080000|2021-04-30 11:28:00|82317.3|82292.3|82318.9|82293.9|82319.1|82294.1|82316.8|82291.8|27
1619782090000|2021-04-30 11:28:10|82318.4|82293.4|82317.9|82292.9|82318.7|82293.7|82316.1|82291.1|29
1619782100000|2021-04-30 11:28:20|82316.9|82291.9|82316.2|82291.2|82318|82293|82312.8|82287.8|33
1619782110000|2021-04-30 11:28:30|82315.9|82290.9|82315.9|82290.9|82317.8|82292.8|82314.7|82289.7|35
1619782120000|2021-04-30 11:28:40|82316.2|82291.2|82316.3|82291.3|82317.2|82292.2|82311.9|82286.9|31
1619782130000|2021-04-30 11:28:50|82316.5|82291.5|82318.1|82293.1|82318.9|82293.9|82315.1|82290.1|34
1619782140000|2021-04-30 11:29:00|82318|82293|82317.9|82292.9|82318.4|82293.4|82315.8|82290.8|34
1619782150000|2021-04-30 11:29:10|82318.2|82293.2|82320.1|82295.1|82320.1|82295.1|82317.1|82292.1|32
1619782160000|2021-04-30 11:29:20|82320|82295|82313.2|82288.2|82320|82295|82313.2|82288.2|47
1619782170000|2021-04-30 11:29:30|82312.5|82287.5|82311.5|82286.5|82314.6|82289.6|82308.8|82283.8|48
1619782180000|2021-04-30 11:29:40|82311|82286|82305.8|82280.8|82311.8|82286.8|82305.5|82280.5|57
1619782190000|2021-04-30 11:29:50|82308|82283|82306.6|82281.6|82308.8|82283.8|82304.4|82279.4|43
1619782200000|2021-04-30 11:30:00|82306.5|82281.5|82303.9|82278.9|82307.4|82282.4|82302|82277|46
1619782210000|2021-04-30 11:30:10|82304.9|82279.9|82307.1|82282.1|82307.3|82282.3|82299.5|82274.5|39
1619782220000|2021-04-30 11:30:20|82321.8|82271.8|82323.1|82298.1|82331.2|82299.3|82307.4|82271.4|58
1619782230000|2021-04-30 11:30:30|82323.5|82298.5|82322|82297|82325.3|82300.3|82319.5|82294.5|48
1619782240000|2021-04-30 11:30:40|82321.9|82296.9|82318.6|82293.6|82323|82298|82318.6|82293.6|38
1619782250000|2021-04-30 11:30:50|82318.9|82293.9|82321.5|82296.5|82322.7|82297.7|82318.9|82293.9|36
1619782260000|2021-04-30 11:31:00|82321.7|82296.7|82320|82295|82322.4|82297.4|82319.2|82294.2|34
1619782270000|2021-04-30 11:31:10|82319.9|82294.9|82321.1|82296.1|82321.9|82296.9|82319.6|82294.6|22
1619782280000|2021-04-30 11:31:20|82320.5|82295.5|82321.8|82296.8|82322|82297|82320.3|82295.3|24
1619782290000|2021-04-30 11:31:30|82322.5|82297.5|82321.8|82296.8|82323|82298|82319.3|82294.3|22
1619782300000|2021-04-30 11:31:40|82321|82296|82322.5|82297.5|82324.8|82299.8|82320.3|82295.3|47
1619782310000|2021-04-30 11:31:50|82323.1|82298.1|82308.2|82283.2|82325|82298.5|82307.5|82270.5|54
1619782320000|2021-04-30 11:32:00|82307.7|82282.7|82309|82284|82309.9|82284.9|82307.1|82282.1|42
1619782330000|2021-04-30 11:32:10|82309.1|82284.1|82304.1|82279.1|82309.1|82284.1|82300.8|82275.8|42
1619782340000|2021-04-30 11:32:20|82304.2|82279.2|82303.5|82278.5|82304.7|82279.7|82303|82278|26
1619782350000|2021-04-30 11:32:30|82303.4|82278.4|82308.8|82283.8|82308.9|82283.9|82303.3|82278.3|29
1619782360000|2021-04-30 11:32:40|82308.5|82283.5|82295.9|82270.9|82308.5|82283.5|82295.1|82270.1|44
1619782370000|2021-04-30 11:32:50|82293.6|82268.6|82302.7|82277.7|82319.5|82280.1|82293.6|82268.3|37
1619782380000|2021-04-30 11:33:00|82301.3|82276.3|82307.5|82282.5|82320.6|82283.6|82300.1|82268|41
1619782390000|2021-04-30 11:33:10|82307.8|82282.8|82303.6|82278.6|82307.8|82282.8|82302.6|82277.6|42
1619782400000|2021-04-30 11:33:20|82302.6|82277.6|82301.6|82276.6|82302.6|82277.6|82294.2|82269.2|53
1619782410000|2021-04-30 11:33:30|82301.4|82276.4|82296.4|82271.4|82301.4|82276.4|82293.1|82268.1|51
1619782420000|2021-04-30 11:33:40|82296.1|82271.1|82299.9|82274.9|82303.6|82278.6|82295.3|82270.3|49
1619782430000|2021-04-30 11:33:50|82300|82275|82294.5|82269.5|82300|82275|82294.1|82269.1|37
1619782440000|2021-04-30 11:34:00|82294.2|82269.2|82295.7|82270.7|82297.4|82272.4|82293.3|82268.3|45
1619782450000|2021-04-30 11:34:10|82295.2|82270.2|82311.7|82286.7|82324.3|82286.8|82295.2|82265.8|47
1619782460000|2021-04-30 11:34:20|82311.2|82286.2|82316|82291|82318.6|82293.6|82311.2|82286.2|55
1619782470000|2021-04-30 11:34:30|82316.6|82291.6|82317.6|82292.6|82318.6|82293.6|82315.5|82290.5|50
1619782480000|2021-04-30 11:34:40|82317.5|82292.5|82318.4|82293.4|82319.2|82294.2|82316.5|82291.5|31
1619782490000|2021-04-30 11:34:50|82320.7|82295.7|82315.2|82290.2|82327.7|82295.7|82314.5|82276.5|39
1619782500000|2021-04-30 11:35:00|82314.6|82289.6|82312.4|82287.4|82314.6|82289.6|82311.4|82286.4|32
1619782510000|2021-04-30 11:35:10|82312.2|82287.2|82332.2|82282.2|82333.3|82295.5|82309.9|82281|35
1619782520000|2021-04-30 11:35:20|82332.1|82282.1|82314.6|82289.6|82333|82295.9|82314.1|82282.1|49
1619782530000|2021-04-30 11:35:30|82314.1|82289.1|82308|82283|82314.7|82289.7|82306.4|82281.4|52
1619782540000|2021-04-30 11:35:40|82308.4|82283.4|82300.1|82275.1|82311.8|82283.5|82298|82261|41
1619782550000|2021-04-30 11:35:50|82300.2|82275.2|82293.1|82268.1|82307.5|82275.2|82291.1|82257|45
1619782560000|2021-04-30 11:36:00|82292.2|82267.2|82301.2|82276.2|82311.3|82276.6|82291.8|82260.3|44
1619782570000|2021-04-30 11:36:10|82301.1|82276.1|82325|82275|82325|82287.7|82300.9|82272.9|38
1619782580000|2021-04-30 11:36:20|82324.9|82274.9|82295.6|82270.6|82325.4|82290.8|82295.6|82258.5|55
1619782590000|2021-04-30 11:36:30|82295.1|82270.1|82300|82275|82302.9|82277.9|82295|82270|42
1619782600000|2021-04-30 11:36:40|82300.3|82275.3|82299.7|82274.7|82301|82276|82297.9|82272.9|36
1619782610000|2021-04-30 11:36:50|82299.3|82274.3|82286.2|82261.2|82300|82274.4|82286.2|82246|56
1619782620000|2021-04-30 11:37:00|82288.2|82263.2|82282.3|82257.3|82306.9|82269|82280.9|82255.2|52
1619782630000|2021-04-30 11:37:10|82282.1|82257.1|82304|82279|82317|82280.5|82282.1|82253.1|50
1619782640000|2021-04-30 11:37:20|82303.8|82278.8|82290.8|82265.8|82312.1|82280.1|82288.7|82254|48
1619782650000|2021-04-30 11:37:30|82290.9|82265.9|82314.3|82289.3|82323.7|82290.9|82290.9|82261.9|52
1619782660000|2021-04-30 11:37:40|82314.4|82289.4|82310.5|82285.5|82316.5|82290.1|82301.7|82265|46
1619782670000|2021-04-30 11:37:50|82311.1|82286.1|82287.9|82262.9|82323.8|82286.6|82287.9|82249.4|63
1619782680000|2021-04-30 11:38:00|82299|82249|82287.1|82262.1|82301.2|82265.5|82285.8|82247.7|58
1619782690000|2021-04-30 11:38:10|82287.5|82262.5|82285.5|82260.5|82291|82266|82281.6|82256.6|50
1619782700000|2021-04-30 11:38:20|82284.8|82259.8|82277.5|82252.5|82285.4|82260.4|82277|82252|40
1619782710000|2021-04-30 11:38:30|82277.9|82252.9|82272.4|82247.4|82285.1|82252.9|82272|82235.1|33
1619782720000|2021-04-30 11:38:40|82272.5|82247.5|82294.5|82244.5|82294.8|82256.1|82271.2|82244.4|36
1619782730000|2021-04-30 11:38:50|82294|82244|82287.3|82262.3|82294|82262.5|82279.1|82243.4|46
1619782740000|2021-04-30 11:39:00|82287|82262|82286.5|82261.5|82290.8|82265.8|82286.3|82261.3|37
1619782750000|2021-04-30 11:39:10|82286.8|82261.8|82294.6|82269.6|82313.4|82277.6|82285.6|82259.9|45
1619782760000|2021-04-30 11:39:20|82296.2|82271.2|82295.8|82270.8|82302.9|82277.9|82295.8|82270.8|52
1619782770000|2021-04-30 11:39:30|82295.9|82270.9|82300|82275|82300.6|82275.6|82295.8|82270.8|36
1619782780000|2021-04-30 11:39:40|82299.9|82274.9|82300.3|82275.3|82301|82276|82299.2|82274.2|39
1619782790000|2021-04-30 11:39:50|82299.5|82274.5|82301.9|82276.9|82301.9|82276.9|82299.5|82274.5|28
1619782800000|2021-04-30 11:40:00|82302.1|82277.1|82296.7|82271.7|82302.1|82277.1|82295.2|82270.2|34
1619782810000|2021-04-30 11:40:10|82296.6|82271.6|82296.8|82271.8|82297.5|82272.5|82296.3|82271.3|24
1619782820000|2021-04-30 11:40:20|82296.5|82271.5|82290.3|82265.3|82300.6|82271.9|82286.8|82250.6|42
1619782830000|2021-04-30 11:40:30|82289.9|82264.9|82292.2|82267.2|82292.7|82267.7|82288.7|82263.7|31
1619782840000|2021-04-30 11:40:40|82292.4|82267.4|82299.5|82274.5|82300|82275|82291.6|82266.6|55
1619782850000|2021-04-30 11:40:50|82299.4|82274.4|82308.4|82283.4|82310.5|82285.5|82299.4|82274.4|61
1619782860000|2021-04-30 11:41:00|82308.5|82283.5|82309.7|82284.7|82309.7|82284.7|82307.1|82282.1|30
1619782870000|2021-04-30 11:41:10|82309.3|82284.3|82309.9|82284.9|82310|82285|82308.3|82283.3|30
1619782880000|2021-04-30 11:41:20|82310|82285|82314.9|82289.9|82315.9|82290.9|82310|82285|40
1619782890000|2021-04-30 11:41:30|82314.7|82289.7|82318.6|82293.6|82319.8|82294.8|82314.7|82289.7|44
1619782900000|2021-04-30 11:41:40|82318.5|82293.5|82319.2|82294.2|82319.8|82294.8|82318.3|82293.3|19
1619782910000|2021-04-30 11:41:50|82319.4|82294.4|82315.9|82290.9|82319.4|82294.4|82315.9|82290.9|19
1619782920000|2021-04-30 11:42:00|82317.5|82292.5|82317.3|82292.3|82319.8|82294.8|82314.4|82289.4|54
1619782930000|2021-04-30 11:42:10|82317.2|82292.2|82317.8|82292.8|82319.9|82294.9|82315.9|82290.9|39
1619782940000|2021-04-30 11:42:20|82318.5|82293.5|82319.7|82294.7|82319.7|82294.7|82316.7|82291.7|28
1619782950000|2021-04-30 11:42:30|82318.6|82293.6|82310.9|82285.9|82324.8|82293.9|82310.1|82273.7|37
1619782960000|2021-04-30 11:42:40|82310.8|82285.8|82311.2|82286.2|82313.7|82288.7|82306.7|82281.7|60
1619782970000|2021-04-30 11:42:50|82311.9|82286.9|82310.6|82285.6|82311.9|82286.9|82309.1|82284.1|31
1619782980000|2021-04-30 11:43:00|82310.5|82285.5|82312|82287|82314.3|82289.3|82309.9|82284.9|42
1619782990000|2021-04-30 11:43:10|82312.4|82287.4|82317.6|82292.6|82319.2|82294.2|82312|82287|22
1619783000000|2021-04-30 11:43:20|82314.1|82289.1|82309.5|82284.5|82317.5|82292.5|82308.4|82283.4|41
1619783010000|2021-04-30 11:43:30|82309.3|82284.3|82311.5|82286.5|82313.3|82288.3|82309.3|82284.3|39
1619783020000|2021-04-30 11:43:40|82311.4|82286.4|82305.3|82280.3|82319.9|82287.1|82304.2|82267.8|32
1619783030000|2021-04-30 11:43:50|82304.9|82279.9|82309.1|82284.1|82310.8|82285.8|82303.7|82278.7|53
1619783040000|2021-04-30 11:44:00|82309.3|82284.3|82308.7|82283.7|82310.1|82285.1|82307.6|82282.6|28
1619783050000|2021-04-30 11:44:10|82308.1|82283.1|82307.3|82282.3|82311|82286|82307.3|82282.3|31
1619783060000|2021-04-30 11:44:20|82307.2|82282.2|82306.3|82281.3|82309.5|82284.5|82303.7|82278.7|52
1619783070000|2021-04-30 11:44:30|82307.7|82282.7|82309.9|82284.9|82310.2|82285.2|82307.4|82282.4|22
1619783080000|2021-04-30 11:44:40|82309.7|82284.7|82308.7|82283.7|82309.9|82284.9|82307.2|82282.2|37
1619783090000|2021-04-30 11:44:50|82308.3|82283.3|82308.1|82283.1|82309.1|82284.1|82307.9|82282.9|10
1619783100000|2021-04-30 11:45:00|82307.5|82282.5|82331.9|82281.9|82332.8|82284.1|82290.8|82265.8|50
1619783110000|2021-04-30 11:45:10|82330|82280|82321.6|82296.6|82333.4|82298.1|82320|82280|62
1619783120000|2021-04-30 11:45:20|82323.5|82298.5|82324.9|82299.9|82327.3|82302.3|82322.2|82297.2|54
1619783130000|2021-04-30 11:45:30|82325.4|82300.4|82327.6|82302.6|82327.7|82302.7|82324.7|82299.7|41
1619783140000|2021-04-30 11:45:40|82327.2|82302.2|82326.1|82301.1|82327.2|82302.2|82325.7|82300.7|24
1619783150000|2021-04-30 11:45:50|82326.3|82301.3|82327.6|82302.6|82327.6|82302.6|82326.1|82301.1|18
1619783160000|2021-04-30 11:46:00|82327.4|82302.4|82335.8|82310.8|82338|82313|82327.3|82302.3|44
1619783170000|2021-04-30 11:46:10|82336.5|82311.5|82338.6|82313.6|82339.1|82314.1|82335.6|82310.6|29
1619783180000|2021-04-30 11:46:20|82338.5|82313.5|82338|82313|82339.1|82314.1|82338|82313|13
1619783190000|2021-04-30 11:46:30|82338.3|82313.3|82329.8|82304.8|82344.8|82313.3|82329.5|82294.2|31
1619783200000|2021-04-30 11:46:40|82330.2|82305.2|82324.8|82299.8|82333.3|82306.2|82317.7|82283.3|54
1619783210000|2021-04-30 11:46:50|82323.2|82298.2|82324.6|82299.6|82326|82301|82323.2|82298.2|26
1619783220000|2021-04-30 11:47:00|82324.5|82299.5|82326.1|82301.1|82326.4|82301.4|82324.2|82299.2|31
1619783230000|2021-04-30 11:47:10|82326|82301|82325.3|82300.3|82328|82303|82324.3|82299.3|26
1619783240000|2021-04-30 11:47:20|82325.7|82300.7|82330.7|82305.7|82342.9|82306.3|82325.2|82292.9|31
1619783250000|2021-04-30 11:47:30|82331.1|82306.1|82329|82304|82332.4|82307.4|82328.3|82303.3|36
1619783260000|2021-04-30 11:47:40|82328.9|82303.9|82333.1|82308.1|82334|82309|82328.9|82303.9|35
1619783270000|2021-04-30 11:47:50|82332.9|82307.9|82327.9|82302.9|82333.2|82308.2|82327.3|82302.3|31
1619783280000|2021-04-30 11:48:00|82327.4|82302.4|82340.3|82315.3|82340.7|82315.7|82327.4|82302.4|61
1619783290000|2021-04-30 11:48:10|82340.5|82315.5|82344.4|82319.4|82344.9|82319.9|82340|82315|27
1619783300000|2021-04-30 11:48:20|82344.6|82319.6|82345.3|82320.3|82346.1|82321.1|82344.4|82319.4|30
1619783310000|2021-04-30 11:48:30|82345.4|82320.4|82348.5|82323.5|82348.9|82323.9|82345|82320|26
1619783320000|2021-04-30 11:48:40|82348.4|82323.4|82340.3|82315.3|82351.7|82325.1|82337.7|82300.6|57
1619783330000|2021-04-30 11:48:50|82341.2|82316.2|82327.7|82302.7|82342.4|82317.4|82327.1|82302.1|42
1619783340000|2021-04-30 11:49:00|82327.4|82302.4|82339.4|82314.4|82339.5|82314.5|82327.3|82302.3|40
1619783350000|2021-04-30 11:49:10|82340.6|82315.6|82347.3|82322.3|82349|82324|82339.2|82314.2|44
1619783360000|2021-04-30 11:49:20|82347.2|82322.2|82348.5|82323.5|82351.2|82326.2|82345.4|82320.4|34
1619783370000|2021-04-30 11:49:30|82348.4|82323.4|82349.5|82324.5|82350.1|82325.1|82347.8|82322.8|26
1619783380000|2021-04-30 11:49:40|82349.1|82324.1|82347.3|82322.3|82349.1|82324.1|82345.2|82320.2|25
1619783390000|2021-04-30 11:49:50|82348.1|82323.1|82348.1|82323.1|82348.4|82323.4|82345.8|82320.8|27
1619783400000|2021-04-30 11:50:00|82348.6|82323.6|82353.5|82328.5|82353.5|82328.5|82348.5|82323.5|30
1619783410000|2021-04-30 11:50:10|82353.3|82328.3|82357.2|82332.2|82357.4|82332.4|82353.3|82328.3|32
1619783420000|2021-04-30 11:50:20|82357.8|82332.8|82357.4|82332.4|82359|82334|82356.8|82331.8|34
1619783430000|2021-04-30 11:50:30|82357.6|82332.6|82357.5|82332.5|82358.8|82333.8|82357|82332|24
1619783440000|2021-04-30 11:50:40|82357.3|82332.3|82359|82334|82360.1|82335.1|82356.9|82331.9|25
1619783450000|2021-04-30 11:50:50|82359.2|82334.2|82359.8|82334.8|82362.7|82337.7|82357.8|82332.8|48
1619783460000|2021-04-30 11:51:00|82359.7|82334.7|82371.2|82346.2|82373.5|82348.5|82359.7|82334.7|47
1619783470000|2021-04-30 11:51:10|82371.4|82346.4|82375.1|82350.1|82375.8|82350.8|82371.4|82346.4|50
1619783480000|2021-04-30 11:51:20|82375.2|82350.2|82381.7|82356.7|82382|82357|82375.2|82350.2|41
1619783490000|2021-04-30 11:51:30|82381.9|82356.9|82385.3|82360.3|82386.5|82361.5|82380.9|82355.9|52
1619783500000|2021-04-30 11:51:40|82386.2|82361.2|82392.3|82367.3|82394.1|82369.1|82385.5|82360.5|40
1619783510000|2021-04-30 11:51:50|82392.6|82367.6|82391.1|82366.1|82392.8|82367.8|82391|82366|29
1619783520000|2021-04-30 11:52:00|82391.3|82366.3|82391.4|82366.4|82391.8|82366.8|82390.8|82365.8|25
1619783530000|2021-04-30 11:52:10|82391.6|82366.6|82390.5|82365.5|82391.9|82366.9|82390.3|82365.3|27
1619783540000|2021-04-30 11:52:20|82390.7|82365.7|82394|82369|82395.7|82370.7|82390.1|82365.1|49
1619783550000|2021-04-30 11:52:30|82394.1|82369.1|82398.5|82373.5|82399.7|82374.7|82393.7|82368.7|31
1619783560000|2021-04-30 11:52:40|82398.3|82373.3|82394.4|82369.4|82398.5|82373.5|82394.4|82369.4|31
1619783570000|2021-04-30 11:52:50|82394|82369|82394.5|82369.5|82397.7|82372.7|82394|82369|25
1619783580000|2021-04-30 11:53:00|82394.6|82369.6|82394.4|82369.4|82397.8|82372.8|82393.4|82368.4|42
1619783590000|2021-04-30 11:53:10|82394.5|82369.5|82395.3|82370.3|82396|82371|82393.6|82368.6|29
1619783600000|2021-04-30 11:53:20|82395.2|82370.2|82388.3|82363.3|82395.3|82370.3|82388.2|82363.2|37
1619783610000|2021-04-30 11:53:30|82388.2|82363.2|82391.4|82366.4|82392.3|82367.3|82387.4|82362.4|47
1619783620000|2021-04-30 11:53:40|82391.2|82366.2|82390.4|82365.4|82392.8|82367.8|82389.7|82364.7|30
1619783630000|2021-04-30 11:53:50|82390.3|82365.3|82390.6|82365.6|82393|82368|82387.9|82362.9|37
1619783640000|2021-04-30 11:54:00|82391.3|82366.3|82386.5|82361.5|82391.7|82366.7|82386|82361|46
1619783650000|2021-04-30 11:54:10|82386.6|82361.6|82387.7|82362.7|82392.1|82367.1|82386.6|82361.6|38
1619783660000|2021-04-30 11:54:20|82387.9|82362.9|82389.2|82364.2|82390|82365|82387.7|82362.7|34
1619783670000|2021-04-30 11:54:30|82389.3|82364.3|82385.9|82360.9|82389.5|82364.5|82384|82359|43
1619783680000|2021-04-30 11:54:40|82383.6|82358.6|82391.5|82366.5|82414.1|82372.2|82381|82356|55
1619783690000|2021-04-30 11:54:50|82391.2|82366.2|82391.1|82366.1|82397.4|82368.4|82382|82345.3|61
1619783700000|2021-04-30 11:55:00|82391.3|82366.3|82403|82378|82412|82378.4|82391.3|82362|56
1619783710000|2021-04-30 11:55:10|82402.8|82377.8|82408.2|82383.2|82411.1|82386.1|82400.8|82375.8|58
1619783720000|2021-04-30 11:55:20|82408|82383|82394.8|82369.8|82408.3|82383.1|82390.1|82354.5|50
1619783730000|2021-04-30 11:55:30|82394.7|82369.7|82401.5|82376.5|82401.7|82376.7|82394.4|82369.4|44
1619783740000|2021-04-30 11:55:40|82401.8|82376.8|82406.4|82381.4|82419.7|82382.5|82400.4|82368.7|40
1619783750000|2021-04-30 11:55:50|82406.7|82381.7|82406.9|82381.9|82409.7|82384.7|82405.5|82380.5|44
1619783760000|2021-04-30 11:56:00|82406.5|82381.5|82399.3|82374.3|82409.8|82381.9|82392.6|82358.6|56
1619783770000|2021-04-30 11:56:10|82399.2|82374.2|82385.7|82360.7|82399.3|82374.3|82383.3|82358.3|65
1619783780000|2021-04-30 11:56:20|82385.3|82360.3|82372.2|82347.2|82390.3|82362.5|82370.7|82339|50
1619783790000|2021-04-30 11:56:30|82372.1|82347.1|82380.3|82355.3|82382.8|82357.8|82372.1|82347.1|60
1619783800000|2021-04-30 11:56:40|82378.5|82353.5|82370.2|82345.2|82383.7|82358.7|82368.3|82343.3|38
1619783810000|2021-04-30 11:56:50|82371|82346|82373.7|82348.7|82393|82357.3|82366.8|82332.8|58
1619783820000|2021-04-30 11:57:00|82385.2|82335.2|82372.6|82347.6|82386.6|82351.1|82372|82335.2|43
1619783830000|2021-04-30 11:57:10|82372.5|82347.5|82371.7|82346.7|82373.2|82348.2|82371.7|82346.7|29
1619783840000|2021-04-30 11:57:20|82371.6|82346.6|82372.6|82347.6|82372.7|82347.7|82370.9|82345.9|25
1619783850000|2021-04-30 11:57:30|82371.1|82346.1|82364.6|82339.6|82371.1|82346.1|82361|82336|48
1619783860000|2021-04-30 11:57:40|82364.5|82339.5|82361.3|82336.3|82365.8|82340.8|82361.1|82336.1|33
1619783870000|2021-04-30 11:57:50|82360.7|82335.7|82354.5|82329.5|82360.8|82335.8|82353.9|82328.9|38
1619783880000|2021-04-30 11:58:00|82353.8|82328.8|82347.2|82322.2|82359.9|82329.6|82344.8|82309.4|40
1619783890000|2021-04-30 11:58:10|82347.6|82322.6|82342.7|82317.7|82351|82326|82341.9|82316.9|50
1619783900000|2021-04-30 11:58:20|82343|82318|82345.2|82320.2|82348.6|82323.6|82341.2|82316.2|45
1619783910000|2021-04-30 11:58:30|82345.1|82320.1|82348.2|82323.2|82349.1|82324.1|82343.2|82318.2|37
1619783920000|2021-04-30 11:58:40|82348.4|82323.4|82349.7|82324.7|82353.5|82328.5|82346.8|82321.8|56
1619783930000|2021-04-30 11:58:50|82350|82325|82348.6|82323.6|82350.6|82325.6|82344.8|82319.8|39
1619783940000|2021-04-30 11:59:00|82349.4|82324.4|82350.8|82325.8|82357.2|82332.2|82349.4|82324.4|60
1619783950000|2021-04-30 11:59:10|82350.7|82325.7|82350|82325|82353.7|82328.7|82348.5|82323.5|50
1619783960000|2021-04-30 11:59:20|82350.2|82325.2|82348.1|82323.1|82351.7|82326.7|82347.7|82322.7|33
1619783970000|2021-04-30 11:59:30|82349.2|82324.2|82348.1|82323.1|82349.7|82324.7|82344.2|82319.2|40
1619783980000|2021-04-30 11:59:40|82348.8|82323.8|82344.9|82319.9|82349.4|82324.4|82342.4|82317.4|43
1619783990000|2021-04-30 11:59:50|82343.2|82318.2|82341.4|82316.4|82345.7|82320.7|82339.4|82314.4|47
1619784000000|2021-04-30 12:00:00|82341.3|82316.3|82357.4|82307.4|82357.4|82319.3|82328.3|82294.1|65
1619784010000|2021-04-30 12:00:10|82346.3|82321.3|82366.8|82341.8|82379.3|82343.5|82346.3|82311.6|66
1619784020000|2021-04-30 12:00:20|82366.4|82341.4|82364.2|82339.2|82384.9|82345.7|82364.1|82332.6|56
1619784030000|2021-04-30 12:00:30|82362.8|82337.8|82356.9|82331.9|82375.7|82340.8|82356.9|82323.1|48
1619784040000|2021-04-30 12:00:40|82357.1|82332.1|82371.4|82321.4|82376.8|82337.4|82351|82316|52
1619784050000|2021-04-30 12:00:50|82370.8|82320.8|82381.8|82331.8|82381.8|82346.6|82360.6|82319.9|52
1619784060000|2021-04-30 12:01:00|82381.7|82331.7|82372.9|82322.9|82388.1|82349.6|82360.5|82322.6|64
1619784070000|2021-04-30 12:01:10|82373.2|82323.2|82397|82347|82397|82354.7|82355.8|82318.1|69
1619784080000|2021-04-30 12:01:20|82394.4|82344.4|82402.1|82352.1|82402.1|82357.9|82379.5|82344.2|64
1619784090000|2021-04-30 12:01:30|82405.3|82355.3|82399|82374|82411.8|82374.3|82397.9|82355|55
1619784100000|2021-04-30 12:01:40|82399.3|82374.3|82400.5|82375.5|82400.6|82375.6|82398.4|82373.4|33
1619784110000|2021-04-30 12:01:50|82400.3|82375.3|82389.6|82364.6|82408.7|82375.7|82385.9|82349.1|53
1619784120000|2021-04-30 12:02:00|82390.1|82365.1|82390.4|82365.4|82395|82370|82387.7|82362.7|50
1619784130000|2021-04-30 12:02:10|82392|82367|82405.7|82355.7|82406.3|82368.6|82385.9|82344.9|58
1619784140000|2021-04-30 12:02:20|82406.1|82356.1|82396.4|82371.4|82407.9|82372|82394.3|82355.9|28
1619784150000|2021-04-30 12:02:30|82395.6|82370.6|82396.2|82371.2|82398.4|82373.4|82393.8|82368.8|44
1619784160000|2021-04-30 12:02:40|82395.9|82370.9|82397.2|82372.2|82401.7|82376.7|82394.9|82369.9|45
1619784170000|2021-04-30 12:02:50|82397.6|82372.6|82397.4|82372.4|82398.8|82373.8|82395.7|82370.7|30
1619784180000|2021-04-30 12:03:00|82398|82373|82395.8|82370.8|82399.3|82374.3|82393.7|82368.7|42
1619784190000|2021-04-30 12:03:10|82396.1|82371.1|82417.3|82367.3|82418|82375.7|82396.1|82364.3|43
1619784200000|2021-04-30 12:03:20|82416.8|82366.8|82408.9|82383.9|82424.4|82388|82406.4|82365.4|45
1619784210000|2021-04-30 12:03:30|82409.9|82384.9|82406.1|82381.1|82412.7|82387.7|82401.6|82376.6|46
1619784220000|2021-04-30 12:03:40|82406|82381|82405.2|82380.2|82411.7|82386.7|82404.6|82379.6|38
1619784230000|2021-04-30 12:03:50|82405.1|82380.1|82403.1|82378.1|82407.5|82382.5|82403|82378|19
1619784240000|2021-04-30 12:04:00|82403.6|82378.6|82408.6|82383.6|82410.8|82385.8|82398.8|82373.8|51
1619784250000|2021-04-30 12:04:10|82412.1|82387.1|82408.1|82383.1|82412.1|82387.1|82407.7|82382.7|36
1619784260000|2021-04-30 12:04:20|82408.7|82383.7|82415.5|82365.5|82415.5|82383.7|82403.1|82365.5|43
1619784270000|2021-04-30 12:04:30|82416.4|82366.4|82405.3|82380.3|82418.7|82383.5|82402.4|82366.1|37
1619784280000|2021-04-30 12:04:40|82405.2|82380.2|82407.6|82382.6|82407.9|82382.9|82405.2|82380.2|21
1619784290000|2021-04-30 12:04:50|82407.5|82382.5|82398.6|82373.6|82408.5|82383.5|82395.8|82370.8|48
1619784300000|2021-04-30 12:05:00|82398.3|82373.3|82406.3|82381.3|82414.4|82389.4|82398|82373|60
1619784310000|2021-04-30 12:05:10|82408.5|82383.5|82406.8|82381.8|82409.8|82384.8|82405.6|82380.6|37
1619784320000|2021-04-30 12:05:20|82406.6|82381.6|82428.3|82403.3|82430.2|82403.3|82405.7|82379.9|54
1619784330000|2021-04-30 12:05:30|82428.2|82403.2|82427.5|82402.5|82429.2|82404.2|82426.6|82401.6|34
1619784340000|2021-04-30 12:05:40|82427.1|82402.1|82430|82405|82431.9|82406.9|82427|82402|41
1619784350000|2021-04-30 12:05:50|82429.3|82404.3|82431.6|82406.6|82433.9|82408.9|82428.9|82403.9|39
1619784360000|2021-04-30 12:06:00|82431.7|82406.7|82439.7|82414.7|82442.5|82417.5|82431.7|82406.7|48
1619784370000|2021-04-30 12:06:10|82439.6|82414.6|82440.1|82415.1|82446.2|82421.2|82430.7|82405.7|58
1619784380000|2021-04-30 12:06:20|82442.9|82417.9|82445.2|82420.2|82447.9|82422.9|82442|82417|44
1619784390000|2021-04-30 12:06:30|82445.1|82420.1|82451.5|82426.5|82452.5|82427.5|82444.6|82419.6|31
1619784400000|2021-04-30 12:06:40|82451.4|82426.4|82460.7|82410.7|82462.7|82437.7|82448|82410.5|52
1619784410000|2021-04-30 12:06:50|82459.8|82409.8|82443.7|82418.7|82459.8|82420.8|82441.6|82407.2|44
1619784420000|2021-04-30 12:07:00|82443.6|82418.6|82443.3|82418.3|82444.4|82419.4|82441.3|82416.3|43
1619784430000|2021-04-30 12:07:10|82443.4|82418.4|82447.7|82422.7|82447.8|82422.8|82443|82418|37
1619784440000|2021-04-30 12:07:20|82447.3|82422.3|82445.2|82420.2|82451.1|82426.1|82445.2|82420.2|49
1619784450000|2021-04-30 12:07:30|82444.9|82419.9|82442.8|82417.8|82446.5|82421.5|82440.8|82415.8|53
1619784460000|2021-04-30 12:07:40|82443.4|82418.4|82445.1|82420.1|82446.3|82421.3|82442.5|82417.5|38
1619784470000|2021-04-30 12:07:50|82445.3|82420.3|82444.5|82419.5|82446.3|82421.3|82444.5|82419.5|32
1619784480000|2021-04-30 12:08:00|82444.6|82419.6|82438.5|82413.5|82445.1|82420.1|82437.7|82412.7|41
1619784490000|2021-04-30 12:08:10|82438.8|82413.8|82433.2|82408.2|82439.4|82414.4|82431.7|82406.7|24
1619784500000|2021-04-30 12:08:20|82434.3|82409.3|82429.6|82404.6|82434.3|82409.3|82428.7|82403.7|30
1619784510000|2021-04-30 12:08:30|82429|82404|82427.2|82402.2|82429.6|82404.6|82425.7|82400.7|28
1619784520000|2021-04-30 12:08:40|82427|82402|82409.9|82384.9|82431.6|82402.9|82408.8|82372.7|44
1619784530000|2021-04-30 12:08:50|82409.1|82384.1|82406.5|82381.5|82410.2|82385.2|82405.7|82380.7|23
1619784540000|2021-04-30 12:09:00|82407.2|82382.2|82405.6|82380.6|82413.5|82388.5|82405.6|82380.6|38
1619784550000|2021-04-30 12:09:10|82406.7|82381.7|82403.8|82378.8|82406.7|82381.7|82403.2|82378.2|37
1619784560000|2021-04-30 12:09:20|82402.9|82377.9|82394.1|82369.1|82403.2|82378.2|82392.5|82367.5|48
1619784570000|2021-04-30 12:09:30|82395.3|82370.3|82396.1|82371.1|82397.8|82372.8|82393.7|82368.7|45
1619784580000|2021-04-30 12:09:40|82396.6|82371.6|82404.3|82379.3|82414.9|82379.3|82396.5|82364|50
1619784590000|2021-04-30 12:09:50|82404|82379|82407.3|82382.3|82408.3|82383.3|82402.7|82377.7|41
1619784600000|2021-04-30 12:10:00|82405.7|82380.7|82412|82387|82412.1|82387.1|82405.7|82380.7|38
1619784610000|2021-04-30 12:10:10|82411.8|82386.8|82419.2|82394.2|82419.2|82394.2|82411.5|82386.5|32
1619784620000|2021-04-30 12:10:20|82418.9|82393.9|82413.8|82388.8|82419|82394|82412.1|82387.1|46
1619784630000|2021-04-30 12:10:30|82413.3|82388.3|82406.8|82381.8|82414.3|82389.3|82405|82380|60
1619784640000|2021-04-30 12:10:40|82406.5|82381.5|82399.2|82374.2|82407.2|82382.2|82398.6|82373.6|59
1619784650000|2021-04-30 12:10:50|82399.1|82374.1|82398.8|82373.8|82399.6|82374.6|82395.5|82370.5|38
1619784660000|2021-04-30 12:11:00|82398.1|82373.1|82407.6|82382.6|82409.9|82384.9|82397.9|82372.9|41
1619784670000|2021-04-30 12:11:10|82407.9|82382.9|82411.4|82386.4|82411.4|82386.4|82407|82382|33
1619784680000|2021-04-30 12:11:20|82411.2|82386.2|82402.1|82377.1|82411.2|82386.2|82401.4|82376.4|32
1619784690000|2021-04-30 12:11:30|82402.2|82377.2|82394.9|82369.9|82402.5|82377.5|82392.4|82367.4|53
1619784700000|2021-04-30 12:11:40|82395.1|82370.1|82391.6|82366.6|82395.3|82370.3|82390.4|82365.4|36
1619784710000|2021-04-30 12:11:50|82391.1|82366.1|82393.4|82368.4|82394.5|82369.5|82390.3|82365.3|44
1619784720000|2021-04-30 12:12:00|82393.5|82368.5|82380.2|82355.2|82399.9|82368.7|82379.8|82349.7|53
1619784730000|2021-04-30 12:12:10|82380.8|82355.8|82377.7|82352.7|82383.7|82358.7|82376.9|82351.9|36
1619784740000|2021-04-30 12:12:20|82378.3|82353.3|82388.1|82363.1|82388.1|82363.1|82378|82353|46
1619784750000|2021-04-30 12:12:30|82388|82363|82385.6|82360.6|82394.1|82363.9|82382.5|82343.5|44
1619784760000|2021-04-30 12:12:40|82385.5|82360.5|82382.9|82357.9|82386.1|82361.1|82381.9|82356.9|33
1619784770000|2021-04-30 12:12:50|82383.4|82358.4|82378.7|82353.7|82384|82359|82378.3|82353.3|42
1619784780000|2021-04-30 12:13:00|82378.6|82353.6|82376.5|82351.5|82378.6|82353.6|82371.4|82346.4|51
1619784790000|2021-04-30 12:13:10|82376|82351|82377.4|82352.4|82382.4|82357.4|82375.7|82350.7|40
1619784800000|2021-04-30 12:13:20|82377.1|82352.1|82377.5|82352.5|82380.8|82355.8|82375.2|82350.2|39
1619784810000|2021-04-30 12:13:30|82377.7|82352.7|82373.1|82348.1|82378.1|82353.1|82364.9|82339.9|58
1619784820000|2021-04-30 12:13:40|82373.2|82348.2|82379|82354|82380.4|82355.4|82372.9|82347.9|42
1619784830000|2021-04-30 12:13:50|82379.2|82354.2|82379.1|82354.1|82381.9|82356.9|82377.4|82352.4|30
1619784840000|2021-04-30 12:14:00|82379.2|82354.2|82399|82374|82399.9|82374|82378.7|82349.9|49
1619784850000|2021-04-30 12:14:10|82405.2|82380.2|82404.9|82379.9|82416.2|82380.2|82399.5|82366.2|46
1619784860000|2021-04-30 12:14:20|82404.8|82379.8|82418.4|82368.4|82420.4|82387.8|82404.4|82367.5|51
1619784870000|2021-04-30 12:14:30|82420.3|82370.3|82413.3|82388.3|82420.3|82388.9|82406.9|82368.7|50
1619784880000|2021-04-30 12:14:40|82413|82388|82419.6|82394.6|82430.4|82396.2|82413|82378.7|49
1619784890000|2021-04-30 12:14:50|82419.7|82394.7|82400.8|82375.8|82426.7|82394.7|82396|82357.4|55
1619784900000|2021-04-30 12:15:00|82400.4|82375.4|82405.3|82380.3|82405.3|82380.3|82399.1|82374.1|45
1619784910000|2021-04-30 12:15:10|82420.6|82370.6|82412.9|82387.9|82425.1|82388.3|82411.6|82370.6|51
1619784920000|2021-04-30 12:15:20|82413.6|82388.6|82401.8|82376.8|82420.3|82388.6|82400.4|82360.6|40
1619784930000|2021-04-30 12:15:30|82401.2|82376.2|82386.9|82361.9|82405.1|82376.2|82386.7|82350.4|55
1619784940000|2021-04-30 12:15:40|82386.8|82361.8|82394.2|82369.2|82395.6|82370.6|82386.8|82361.8|49
1619784950000|2021-04-30 12:15:50|82395|82370|82399|82374|82399|82374|82393.2|82368.2|42
1619784960000|2021-04-30 12:16:00|82398.9|82373.9|82394.7|82369.7|82401|82376|82394.7|82369.7|43
1619784970000|2021-04-30 12:16:10|82395.2|82370.2|82391.7|82366.7|82403.8|82370.3|82390.8|82353.5|39
1619784980000|2021-04-30 12:16:20|82391.8|82366.8|82390.6|82365.6|82392.6|82367.6|82390.6|82365.6|24
1619784990000|2021-04-30 12:16:30|82390.8|82365.8|82392.3|82367.3|82393.6|82368.6|82386.1|82361.1|44
1619785000000|2021-04-30 12:16:40|82392|82367|82397.7|82372.7|82411.2|82374|82392|82360.6|34
1619785010000|2021-04-30 12:16:50|82398.2|82373.2|82395.9|82370.9|82398.9|82373.9|82394|82369|47
1619785020000|2021-04-30 12:17:00|82396.3|82371.3|82398.1|82373.1|82402.5|82377.5|82396|82371|43
1619785030000|2021-04-30 12:17:10|82397.9|82372.9|82401.7|82376.7|82404|82379|82397.4|82372.4|47
1619785040000|2021-04-30 12:17:20|82402|82377|82404|82379|82404.5|82379.5|82394.4|82369.4|65
1619785050000|2021-04-30 12:17:30|82404.8|82379.8|82406.7|82381.7|82406.7|82381.7|82403.1|82378.1|46
1619785060000|2021-04-30 12:17:40|82406.9|82381.9|82404.3|82379.3|82406.9|82381.9|82403.7|82378.7|28
1619785070000|2021-04-30 12:17:50|82404.4|82379.4|82404.7|82379.7|82405.5|82380.5|82402.4|82377.4|20
1619785080000|2021-04-30 12:18:00|82405|82380|82404.4|82379.4|82406.3|82381.3|82401|82376|38
1619785090000|2021-04-30 12:18:10|82404.2|82379.2|82400.4|82375.4|82406|82381|82400.2|82375.2|44
1619785100000|2021-04-30 12:18:20|82400.5|82375.5|82399.9|82374.9|82401|82376|82397.4|82372.4|42
1619785110000|2021-04-30 12:18:30|82399.5|82374.5|82402.7|82377.7|82402.8|82377.8|82397|82372|27
1619785120000|2021-04-30 12:18:40|82403.8|82378.8|82408.4|82383.4|82408.4|82383.4|82401.9|82376.9|50
1619785130000|2021-04-30 12:18:50|82406.1|82381.1|82406.1|82381.1|82406.8|82381.8|82404.6|82379.6|35
1619785140000|2021-04-30 12:19:00|82405.9|82380.9|82397.8|82372.8|82408.2|82383.2|82396.8|82371.8|55
1619785150000|2021-04-30 12:19:10|82398|82373|82391.3|82366.3|82398|82373|82391|82366|40
1619785160000|2021-04-30 12:19:20|82391.5|82366.5|82390.3|82365.3|82399.4|82374.4|82390.3|82365.3|62
1619785170000|2021-04-30 12:19:30|82390.5|82365.5|82381.3|82356.3|82391.3|82366.3|82381.3|82356.3|43
1619785180000|2021-04-30 12:19:40|82381|82356|82379.3|82354.3|82382.1|82357.1|82377.9|82352.9|42
1619785190000|2021-04-30 12:19:50|82378.9|82353.9|82377|82352|82381.1|82356.1|82375.8|82350.8|38
1619785200000|2021-04-30 12:20:00|82377.1|82352.1|82367|82342|82377.6|82352.6|82366.9|82341.9|54
1619785210000|2021-04-30 12:20:10|82367.5|82342.5|82371.9|82346.9|82379.3|82354.3|82367.5|82342.5|59
1619785220000|2021-04-30 12:20:20|82372.2|82347.2|82373.9|82348.9|82373.9|82348.9|82367.6|82342.6|39
1619785230000|2021-04-30 12:20:30|82374.4|82349.4|82361.7|82336.7|82374.5|82349.5|82361.7|82336.7|44
1619785240000|2021-04-30 12:20:40|82360|82335|82343.1|82318.1|82373.8|82335.3|82341.3|82304.8|60
1619785250000|2021-04-30 12:20:50|82343.6|82318.6|82351.5|82326.5|82353.1|82328.1|82342.3|82317.3|64
1619785260000|2021-04-30 12:21:00|82350.5|82325.5|82359.1|82334.1|82361.4|82336.4|82349|82324|48
1619785270000|2021-04-30 12:21:10|82360.1|82335.1|82366.1|82341.1|82370.8|82345.8|82357.5|82332.5|57
1619785280000|2021-04-30 12:21:20|82366.6|82341.6|82361.5|82336.5|82366.6|82341.6|82359.9|82334.9|28
1619785290000|2021-04-30 12:21:30|82361|82336|82362.2|82337.2|82362.3|82337.3|82360|82335|32
1619785300000|2021-04-30 12:21:40|82362.4|82337.4|82364.6|82339.6|82369.9|82344.9|82361.4|82336.4|33
1619785310000|2021-04-30 12:21:50|82364.4|82339.4|82363.1|82338.1|82365.2|82340.2|82361.6|82336.6|28
1619785320000|2021-04-30 12:22:00|82363.5|82338.5|82370.4|82345.4|82372.9|82347.9|82362.6|82337.6|50
1619785330000|2021-04-30 12:22:10|82370.3|82345.3|82366.1|82341.1|82370.7|82345.7|82364.7|82339.7|40
1619785340000|2021-04-30 12:22:20|82366|82341|82365.3|82340.3|82366|82341|82360.4|82335.4|38
1619785350000|2021-04-30 12:22:30|82365.8|82340.8|82386.1|82336.1|82387|82345.5|82365.8|82333.4|49
1619785360000|2021-04-30 12:22:40|82386.3|82336.3|82387.8|82337.8|82388.5|82338.5|82385.1|82335.1|34
1619785370000|2021-04-30 12:22:50|82387.9|82337.9|82390.6|82340.6|82390.7|82340.7|82387.4|82337.4|32
1619785380000|2021-04-30 12:23:00|82389.4|82339.4|82380.2|82355.2|82392.8|82355.5|82380|82339.4|27
1619785390000|2021-04-30 12:23:10|82380.3|82355.3|82374.5|82349.5|82380.5|82355.5|82373.5|82348.5|38
1619785400000|2021-04-30 12:23:20|82374.7|82349.7|82379.1|82354.1|82379.9|82354.9|82373.5|82348.5|60
1619785410000|2021-04-30 12:23:30|82379.4|82354.4|82383.6|82333.6|82387.2|82356.9|82372.7|82331.1|50
1619785420000|2021-04-30 12:23:40|82384.8|82334.8|82390.9|82340.9|82395.5|82345.5|82384.7|82334.7|37
1619785430000|2021-04-30 12:23:50|82390.1|82340.1|82385.3|82335.3|82392.6|82342.6|82378.7|82328.7|46
1619785440000|2021-04-30 12:24:00|82385.9|82335.9|82392.3|82342.3|82393.4|82343.4|82383.4|82333.4|47
1619785450000|2021-04-30 12:24:10|82391.6|82341.6|82375.3|82350.3|82391.6|82350.3|82373.9|82337|42
1619785460000|2021-04-30 12:24:20|82375.2|82350.2|82374.5|82324.5|82383.4|82352.1|82372.3|82322.3|54
1619785470000|2021-04-30 12:24:30|82374.7|82324.7|82369.3|82319.3|82375|82325|82368.8|82318.8|44
1619785480000|2021-04-30 12:24:40|82369.4|82319.4|82372.3|82347.3|82382.5|82349.3|82357.5|82319.4|62
1619785490000|2021-04-30 12:24:50|82372.4|82347.4|82370.7|82345.7|82372.4|82347.4|82370.3|82345.3|25
1619785500000|2021-04-30 12:25:00|82370.8|82345.8|82371.7|82321.7|82373.9|82346.3|82362|82319.8|51
1619785510000|2021-04-30 12:25:10|82371.9|82321.9|82366.6|82341.6|82380.7|82342.6|82362|82320.4|43
1619785520000|2021-04-30 12:25:20|82366.2|82341.2|82368.4|82343.4|82368.8|82343.8|82365.4|82340.4|24
1619785530000|2021-04-30 12:25:30|82368|82343|82360.2|82335.2|82378.4|82343|82359.7|82327.9|37
1619785540000|2021-04-30 12:25:40|82360|82335|82363.9|82313.9|82365.1|82340.1|82345.1|82312.9|50
1619785550000|2021-04-30 12:25:50|82363.7|82313.7|82355.8|82305.8|82365.8|82315.8|82354.1|82304.1|47
1619785560000|2021-04-30 12:26:00|82356.9|82306.9|82359.4|82309.4|82367.1|82317.1|82355.9|82305.9|49
1619785570000|2021-04-30 12:26:10|82358.9|82308.9|82364.2|82314.2|82364.2|82324.2|82349.2|82301.6|41
1619785580000|2021-04-30 12:26:20|82363.4|82313.4|82353.6|82328.6|82366|82330.8|82351.9|82313.3|57
1619785590000|2021-04-30 12:26:30|82353.1|82328.1|82353.6|82328.6|82353.6|82328.6|82350.1|82325.1|44
1619785600000|2021-04-30 12:26:40|82353.5|82328.5|82353|82328|82353.6|82328.6|82351.9|82326.9|25
1619785610000|2021-04-30 12:26:50|82352.5|82327.5|82353.3|82328.3|82353.9|82328.9|82352.5|82327.5|18
1619785620000|2021-04-30 12:27:00|82354.1|82329.1|82376.8|82326.8|82377.3|82336.2|82350.8|82325.8|44
1619785630000|2021-04-30 12:27:10|82378|82328|82384.2|82334.2|82384.5|82334.5|82376.4|82326.4|42
1619785640000|2021-04-30 12:27:20|82384|82334|82382.9|82332.9|82384|82334|82382.7|82332.7|18
1619785650000|2021-04-30 12:27:30|82382.4|82332.4|82379.7|82329.7|82382.4|82332.4|82376.8|82326.8|46
1619785660000|2021-04-30 12:27:40|82378.5|82328.5|82379.3|82329.3|82379.4|82329.4|82378.5|82328.5|20
1619785670000|2021-04-30 12:27:50|82379.4|82329.4|82379.4|82329.4|82379.9|82329.9|82378.6|82328.6|22
1619785680000|2021-04-30 12:28:00|82379.5|82329.5|82379.7|82329.7|82380.3|82330.3|82379|82329|12
1619785690000|2021-04-30 12:28:10|82380.1|82330.1|82379.4|82329.4|82380.7|82330.7|82379|82329|11
1619785700000|2021-04-30 12:28:20|82379.2|82329.2|82380.5|82330.5|82380.6|82330.6|82379|82329|24
1619785710000|2021-04-30 12:28:30|82379.6|82329.6|82378.4|82328.4|82381.4|82331.4|82377.8|82327.8|41
1619785720000|2021-04-30 12:28:40|82378.5|82328.5|82383.3|82333.3|82383.8|82333.8|82377.7|82327.7|37
1619785730000|2021-04-30 12:28:50|82382.7|82332.7|82383.9|82333.9|82385.8|82335.8|82382.2|82332.2|44
1619785740000|2021-04-30 12:29:00|82384.4|82334.4|82385.9|82335.9|82386.2|82336.2|82383.5|82333.5|35
1619785750000|2021-04-30 12:29:10|82385.7|82335.7|82384.8|82334.8|82386.1|82336.1|82383.9|82333.9|43
1619785760000|2021-04-30 12:29:20|82384.4|82334.4|82382.4|82332.4|82385.4|82335.4|82381.3|82331.3|34
1619785770000|2021-04-30 12:29:30|82382.8|82332.8|82381.6|82331.6|82383.4|82333.4|82380.9|82330.9|32
1619785780000|2021-04-30 12:29:40|82381|82331|82374.1|82324.1|82385|82335|82373.2|82323.2|73
1619785790000|2021-04-30 12:29:50|82370.1|82320.1|82365.6|82315.6|82378.5|82328.5|82365.6|82315.6|63
1619785800000|2021-04-30 12:30:00|82367.2|82317.2|82377.2|82327.2|82377.2|82327.2|82358.1|82308.1|72
1619785810000|2021-04-30 12:30:10|82378.2|82328.2|82377.3|82327.3|82378.9|82328.9|82374.2|82324.2|61
1619785820000|2021-04-30 12:30:20|82376.8|82326.8|82373.8|82323.8|82381.5|82331.5|82372.7|82322.7|50
1619785830000|2021-04-30 12:30:30|82375.1|82325.1|82378.8|82328.8|82378.8|82328.8|82372.8|82322.8|49
1619785840000|2021-04-30 12:30:40|82378.9|82328.9|82392.4|82342.4|82392.4|82342.4|82378|82328|55
1619785850000|2021-04-30 12:30:50|82392|82342|82394.2|82344.2|82397.7|82347.7|82390.9|82340.9|62
1619785860000|2021-04-30 12:31:00|82394.4|82344.4|82398.3|82348.3|82398.3|82348.3|82393.9|82343.9|35
1619785870000|2021-04-30 12:31:10|82398.5|82348.5|82400.4|82350.4|82400.4|82350.4|82398|82348|36
1619785880000|2021-04-30 12:31:20|82400.5|82350.5|82404.4|82354.4|82404.6|82354.6|82398.5|82348.5|49
1619785890000|2021-04-30 12:31:30|82404.1|82354.1|82411.8|82361.8|82412.3|82362.3|82399|82349|56
1619785900000|2021-04-30 12:31:40|82409.3|82359.3|82410.3|82360.3|82415.3|82365.3|82409.3|82359.3|67
1619785910000|2021-04-30 12:31:50|82410.5|82360.5|82412.6|82362.6|82413|82363|82409.7|82359.7|47
1619785920000|2021-04-30 12:32:00|82412.9|82362.9|82416.4|82366.4|82416.7|82366.7|82412.5|82362.5|52
1619785930000|2021-04-30 12:32:10|82416.5|82366.5|82417.6|82367.6|82430.5|82380.5|82415.9|82365.9|69
1619785940000|2021-04-30 12:32:20|82417.3|82367.3|82418|82368|82419.3|82369.3|82414.1|82364.1|61
1619785950000|2021-04-30 12:32:30|82419.3|82369.3|82422.1|82372.1|82423.1|82373.1|82418.1|82368.1|55
1619785960000|2021-04-30 12:32:40|82422.4|82372.4|82428.5|82378.5|82428.7|82378.7|82422.4|82372.4|59
1619785970000|2021-04-30 12:32:50|82428.4|82378.4|82428.5|82378.5|82430.8|82380.8|82428.4|82378.4|35
1619785980000|2021-04-30 12:33:00|82427.5|82377.5|82422.9|82372.9|82428.9|82378.9|82422.4|82372.4|49
1619785990000|2021-04-30 12:33:10|82423|82373|82428.6|82378.6|82430.9|82380.9|82423|82373|61
1619786000000|2021-04-30 12:33:20|82427.3|82377.3|82427.4|82377.4|82429.2|82379.2|82426|82376|52
1619786010000|2021-04-30 12:33:30|82427.7|82377.7|82414.3|82364.3|82428|82378|82414.3|82364.3|56
1619786020000|2021-04-30 12:33:40|82414.4|82364.4|82415.9|82365.9|82418.9|82368.9|82414.4|82364.4|50
1619786030000|2021-04-30 12:33:50|82415.8|82365.8|82422.6|82372.6|82422.8|82372.8|82415.8|82365.8|32
1619786040000|2021-04-30 12:34:00|82422.7|82372.7|82433.4|82383.4|82433.9|82392.6|82417.6|82372.7|53
1619786050000|2021-04-30 12:34:10|82433.8|82383.8|82420.4|82370.4|82433.9|82383.9|82419.5|82369.5|51
1619786060000|2021-04-30 12:34:20|82420.2|82370.2|82419.2|82369.2|82422.6|82373.8|82393.5|82353.1|62
1619786070000|2021-04-30 12:34:30|82418.8|82368.8|82421.2|82371.2|82421.9|82378.2|82398.2|82360.9|56
1619786080000|2021-04-30 12:34:40|82421.5|82371.5|82392.9|82367.9|82421.6|82384.1|82389.8|82359|58
1619786090000|2021-04-30 12:34:50|82394.9|82369.9|82430.2|82380.2|82430.2|82380.2|82394.9|82368.2|37
1619786100000|2021-04-30 12:35:00|82430|82380|82438.3|82388.3|82441|82391|82407.9|82373.2|62
1619786110000|2021-04-30 12:35:10|82438.8|82388.8|82438.8|82388.8|82439|82389|82436.5|82386.5|38
1619786120000|2021-04-30 12:35:20|82438.5|82388.5|82434.5|82384.5|82438.7|82388.7|82429.4|82379.4|52
1619786130000|2021-04-30 12:35:30|82435.1|82385.1|82430.4|82380.4|82438.2|82400.7|82422|82380.2|59
1619786140000|2021-04-30 12:35:40|82430.1|82380.1|82437.1|82387.1|82437.1|82387.1|82429.8|82379.8|50
1619786150000|2021-04-30 12:35:50|82436.6|82386.6|82425.8|82400.8|82441.3|82402.8|82424|82382.7|53
1619786160000|2021-04-30 12:36:00|82425.7|82400.7|82441.9|82391.9|82443.8|82402.4|82425|82390.2|54
1619786170000|2021-04-30 12:36:10|82440.7|82390.7|82435.3|82410.3|82448.1|82411.9|82428.9|82389.5|61
1619786180000|2021-04-30 12:36:20|82435.7|82410.7|82418.3|82368.3|82442.5|82411.4|82416.6|82366.6|61
1619786190000|2021-04-30 12:36:30|82416.6|82366.6|82428.2|82378.2|82429.7|82379.7|82415.2|82365.2|64
1619786200000|2021-04-30 12:36:40|82428.3|82378.3|82418.2|82393.2|82430.5|82394.2|82411.4|82378.2|57
1619786210000|2021-04-30 12:36:50|82417.6|82392.6|82431.2|82381.2|82442.3|82404.2|82417.6|82380.2|62
1619786220000|2021-04-30 12:37:00|82431.4|82381.4|82418.2|82368.2|82432|82382|82418.2|82368.2|41
1619786230000|2021-04-30 12:37:10|82415.2|82365.2|82411|82361|82415.2|82365.2|82407|82357|58
1619786240000|2021-04-30 12:37:20|82410.7|82360.7|82406.6|82356.6|82410.8|82360.8|82404.3|82354.3|52
1619786250000|2021-04-30 12:37:30|82404.7|82354.7|82412.4|82362.4|82418|82368|82403.7|82353.7|67
1619786260000|2021-04-30 12:37:40|82412.7|82362.7|82408.9|82358.9|82416|82366|82405|82355|58
1619786270000|2021-04-30 12:37:50|82409.1|82359.1|82410.3|82360.3|82411.2|82361.2|82395.8|82345.8|65
1619786280000|2021-04-30 12:38:00|82410.7|82360.7|82412.9|82362.9|82416.3|82366.3|82409.9|82359.9|59
1619786290000|2021-04-30 12:38:10|82412.4|82362.4|82413|82363|82416.8|82366.8|82412.4|82362.4|44
1619786300000|2021-04-30 12:38:20|82412.9|82362.9|82416.8|82366.8|82419.6|82369.6|82412.3|82362.3|40
1619786310000|2021-04-30 12:38:30|82415.9|82365.9|82403.3|82353.3|82415.9|82365.9|82402.3|82352.3|53
1619786320000|2021-04-30 12:38:40|82402.1|82352.1|82389.1|82339.1|82402.1|82352.1|82388.9|82338.9|49
1619786330000|2021-04-30 12:38:50|82389.2|82339.2|82388.2|82338.2|82389.5|82339.5|82387.6|82337.6|39
1619786340000|2021-04-30 12:39:00|82388.5|82338.5|82374.6|82349.6|82390.5|82350|82373.6|82328.3|51
1619786350000|2021-04-30 12:39:10|82378.7|82353.7|82395.5|82345.5|82395.5|82355.2|82378|82343.7|46
1619786360000|2021-04-30 12:39:20|82397.5|82347.5|82399|82349|82400.4|82350.4|82395.8|82345.8|53
1619786370000|2021-04-30 12:39:30|82398.8|82348.8|82390.8|82340.8|82399|82353|82378|82338.1|51
1619786380000|2021-04-30 12:39:40|82390|82340|82397.3|82347.3|82398.2|82348.2|82390|82340|40
1619786390000|2021-04-30 12:39:50|82397.8|82347.8|82389|82364|82407.8|82367.5|82388.7|82345.4|55
1619786400000|2021-04-30 12:40:00|82390.5|82365.5|82407.7|82357.7|82408.5|82370.4|82388.7|82356.6|46
1619786410000|2021-04-30 12:40:10|82407.5|82357.5|82405.4|82355.4|82412.2|82372.2|82393.6|82355.4|55
1619786420000|2021-04-30 12:40:20|82405.6|82355.6|82397.9|82347.9|82405.6|82355.6|82397.4|82347.4|60
1619786430000|2021-04-30 12:40:30|82398.1|82348.1|82389.9|82339.9|82398.1|82348.1|82383.7|82333.7|56
1619786440000|2021-04-30 12:40:40|82390.1|82340.1|82389.7|82339.7|82390.7|82340.7|82387.5|82337.5|41
1619786450000|2021-04-30 12:40:50|82389.5|82339.5|82398.3|82348.3|82400.7|82350.7|82389.5|82339.5|47
1619786460000|2021-04-30 12:41:00|82398.1|82348.1|82402.6|82352.6|82402.7|82352.7|82392.7|82342.7|54
1619786470000|2021-04-30 12:41:10|82404|82354|82399.8|82349.8|82408.2|82358.2|82399.8|82349.8|52
1619786480000|2021-04-30 12:41:20|82399.9|82349.9|82408.1|82358.1|82408.9|82358.9|82399.9|82349.9|47
1619786490000|2021-04-30 12:41:30|82409.2|82359.2|82409.2|82359.2|82411.8|82361.8|82407|82357|40
1619786500000|2021-04-30 12:41:40|82410.8|82360.8|82389.4|82339.4|82410.8|82361.7|82381.8|82336.1|60
1619786510000|2021-04-30 12:41:50|82387.7|82337.7|82388.2|82338.2|82390.3|82340.3|82387.4|82337.4|29
1619786520000|2021-04-30 12:42:00|82388.1|82338.1|82385.9|82335.9|82391.6|82351.7|82372.6|82335.9|42
1619786530000|2021-04-30 12:42:10|82384.7|82334.7|82387.1|82337.1|82387.5|82337.5|82381.2|82331.2|42
1619786540000|2021-04-30 12:42:20|82385.8|82335.8|82396.8|82346.8|82397.7|82352.8|82375.8|82335.7|42
1619786550000|2021-04-30 12:42:30|82397|82347|82388.9|82338.9|82397.9|82360.3|82379.9|82334.8|60
1619786560000|2021-04-30 12:42:40|82389|82339|82392.5|82342.5|82393|82343|82387.6|82337.6|53
1619786570000|2021-04-30 12:42:50|82391.8|82341.8|82381.7|82331.7|82391.8|82351.1|82364.6|82323.6|61
1619786580000|2021-04-30 12:43:00|82382|82332|82392.8|82342.8|82393|82343|82381.6|82331.6|54
1619786590000|2021-04-30 12:43:10|82392.1|82342.1|82369.7|82344.7|82394.4|82345.1|82369|82331.9|60
1619786600000|2021-04-30 12:43:20|82370|82345|82369.2|82344.2|82383.5|82349.1|82368.1|82330.8|40
1619786610000|2021-04-30 12:43:30|82369.6|82344.6|82371.9|82346.9|82391.3|82350.7|82369.6|82337.2|56
1619786620000|2021-04-30 12:43:40|82372.1|82347.1|82377.6|82352.6|82378.9|82353.9|82371.6|82346.6|49
1619786630000|2021-04-30 12:43:50|82377.2|82352.2|82378.8|82353.8|82382.2|82357.2|82376.7|82351.7|61
1619786640000|2021-04-30 12:44:00|82377.7|82352.7|82373|82348|82381|82356|82371.5|82346.5|50
1619786650000|2021-04-30 12:44:10|82372.6|82347.6|82370.4|82345.4|82374.4|82349.4|82370.3|82345.3|46
1619786660000|2021-04-30 12:44:20|82370.6|82345.6|82368.2|82343.2|82381.4|82345.6|82367.1|82327.3|48
1619786670000|2021-04-30 12:44:30|82368.1|82343.1|82365.5|82340.5|82377.8|82344|82360.9|82320.8|48
1619786680000|2021-04-30 12:44:40|82365.3|82340.3|82364.3|82339.3|82378.6|82341|82361.9|82317.7|56
1619786690000|2021-04-30 12:44:50|82364.2|82339.2|82380.7|82330.7|82381.5|82344.2|82363.4|82330.6|47
1619786700000|2021-04-30 12:45:00|82380.4|82330.4|82379.8|82329.8|82380.8|82346.9|82366.4|82325.9|63
1619786710000|2021-04-30 12:45:10|82380.1|82330.1|82375.3|82350.3|82387.3|82353.4|82374.7|82329.1|67
1619786720000|2021-04-30 12:45:20|82375.6|82350.6|82398.6|82348.6|82402.5|82355.9|82374.9|82346.8|69
1619786730000|2021-04-30 12:45:30|82399.1|82349.1|82390|82365|82406.2|82371.9|82387|82349|58
1619786740000|2021-04-30 12:45:40|82390.5|82365.5|82412.9|82362.9|82418.1|82376.7|82389.9|82360.7|63
1619786750000|2021-04-30 12:45:50|82413.5|82363.5|82405.8|82380.8|82416.9|82382.6|82403.6|82363|52
1619786760000|2021-04-30 12:46:00|82405.7|82380.7|82415.2|82365.2|82422.4|82388.2|82405.4|82362.7|63
1619786770000|2021-04-30 12:46:10|82414.3|82364.3|82412.2|82362.2|82416.3|82366.3|82409.2|82359.2|62
1619786780000|2021-04-30 12:46:20|82410.8|82360.8|82403.6|82353.6|82410.8|82360.8|82403|82353|53
1619786790000|2021-04-30 12:46:30|82404.1|82354.1|82402.4|82352.4|82408.4|82371.5|82396.5|82352.4|46
1619786800000|2021-04-30 12:46:40|82402.8|82352.8|82393.1|82368.1|82411.3|82372.6|82393.1|82352.5|56
1619786810000|2021-04-30 12:46:50|82393.2|82368.2|82395.6|82370.6|82397.5|82372.5|82392.6|82367.6|52
1619786820000|2021-04-30 12:47:00|82396.3|82371.3|82413|82363|82413.5|82371.6|82390.8|82359.2|58
1619786830000|2021-04-30 12:47:10|82413.9|82363.9|82417.5|82367.5|82423.2|82386|82403.9|82363|51
1619786840000|2021-04-30 12:47:20|82416.9|82366.9|82414.9|82364.9|82419|82369|82412.7|82362.7|52
1619786850000|2021-04-30 12:47:30|82414.8|82364.8|82412.4|82362.4|82415.4|82365.4|82411|82361|49
1619786860000|2021-04-30 12:47:40|82412.8|82362.8|82418.1|82368.1|82418.8|82368.8|82411.2|82361.2|45
1619786870000|2021-04-30 12:47:50|82404.3|82379.3|82420.9|82370.9|82437.3|82387.3|82402.4|82370.2|62
1619786880000|2021-04-30 12:48:00|82421.1|82371.1|82424.7|82374.7|82425.6|82375.6|82420|82370|51
1619786890000|2021-04-30 12:48:10|82424.5|82374.5|82435.1|82385.1|82436.1|82386.1|82422.8|82372.8|58
1619786900000|2021-04-30 12:48:20|82435.4|82385.4|82444.7|82394.7|82445.5|82395.5|82434.9|82384.9|58
1619786910000|2021-04-30 12:48:30|82444.5|82394.5|82447.9|82397.9|82450.7|82400.7|82444.5|82394.5|53
1619786920000|2021-04-30 12:48:40|82448|82398|82448|82398|82450.5|82400.5|82446.9|82396.9|42
1619786930000|2021-04-30 12:48:50|82448.2|82398.2|82437.1|82412.1|82448.2|82412.3|82436|82397.8|16
1619786940000|2021-04-30 12:49:00|82438.1|82413.1|82453|82403|82456|82415.1|82436.4|82401.3|44
1619786950000|2021-04-30 12:49:10|82452.6|82402.6|82454.6|82404.6|82455.4|82405.4|82451.2|82401.2|34
1619786960000|2021-04-30 12:49:20|82454.1|82404.1|82447|82422|82458.7|82422.3|82446.2|82404.1|33
1619786970000|2021-04-30 12:49:30|82447.4|82422.4|82443.3|82418.3|82456.7|82422.4|82443|82404.9|41
1619786980000|2021-04-30 12:49:40|82443.1|82418.1|82445.4|82420.4|82445.4|82420.4|82441.8|82416.8|25
1619786990000|2021-04-30 12:49:50|82445.1|82420.1|82473.8|82423.8|82473.8|82423.8|82438.7|82400.6|46
1619787000000|2021-04-30 12:50:00|82477.5|82427.5|82476.9|82426.9|82486|82436|82476.7|82426.7|65
1619787010000|2021-04-30 12:50:10|82477.8|82427.8|82466.3|82416.3|82477.8|82427.8|82466|82416|44
1619787020000|2021-04-30 12:50:20|82466.6|82416.6|82459.6|82409.6|82467.5|82417.5|82459.4|82409.4|53
1619787030000|2021-04-30 12:50:30|82460.6|82410.6|82464.7|82414.7|82465.3|82415.3|82458.6|82408.6|73
1619787040000|2021-04-30 12:50:40|82463.8|82413.8|82470|82420|82470|82420|82463|82413|55
1619787050000|2021-04-30 12:50:50|82468.2|82418.2|82465.9|82415.9|82469|82419|82463.2|82413.2|50
1619787060000|2021-04-30 12:51:00|82464.8|82414.8|82458.3|82408.3|82466.5|82416.5|82455.5|82405.5|63
1619787070000|2021-04-30 12:51:10|82457.7|82407.7|82458.4|82408.4|82458.4|82408.4|82455.3|82405.3|36
1619787080000|2021-04-30 12:51:20|82458|82408|82457.2|82407.2|82459|82409|82455.3|82405.3|29
1619787090000|2021-04-30 12:51:30|82455.8|82405.8|82454.5|82404.5|82457.4|82407.4|82451.7|82401.7|42
1619787100000|2021-04-30 12:51:40|82453.8|82403.8|82438|82388|82455.5|82405.5|82426.2|82386.8|43
1619787110000|2021-04-30 12:51:50|82440.3|82390.3|82464.9|82414.9|82465.9|82415.9|82440.3|82390.3|58
1619787120000|2021-04-30 12:52:00|82464.8|82414.8|82464.8|82414.8|82467.4|82417.4|82463.1|82413.1|41
1619787130000|2021-04-30 12:52:10|82462.8|82412.8|82462|82412|82464|82414|82457.2|82407.2|54
1619787140000|2021-04-30 12:52:20|82462.2|82412.2|82462.3|82412.3|82463.3|82413.3|82461.8|82411.8|33
1619787150000|2021-04-30 12:52:30|82462.2|82412.2|82459.2|82409.2|82463.2|82413.2|82457.2|82407.2|33
1619787160000|2021-04-30 12:52:40|82459.1|82409.1|82459.8|82409.8|82461.8|82411.8|82458.9|82408.9|41
1619787170000|2021-04-30 12:52:50|82460.6|82410.6|82461.3|82411.3|82462.7|82412.7|82459.2|82409.2|37
1619787180000|2021-04-30 12:53:00|82461.2|82411.2|82461.7|82411.7|82463.6|82413.6|82461|82411|28
1619787190000|2021-04-30 12:53:10|82461.8|82411.8|82457.7|82407.7|82461.8|82411.8|82456.8|82406.8|35
1619787200000|2021-04-30 12:53:20|82457.5|82407.5|82455.9|82405.9|82457.9|82419.3|82442.9|82404.9|24
1619787210000|2021-04-30 12:53:30|82455.2|82405.2|82455.3|82405.3|82456.6|82406.6|82454.6|82404.6|30
1619787220000|2021-04-30 12:53:40|82455.4|82405.4|82462.5|82412.5|82462.5|82412.5|82454.7|82404.7|27
1619787230000|2021-04-30 12:53:50|82462.8|82412.8|82468|82418|82468|82418|82462.4|82412.4|30
1619787240000|2021-04-30 12:54:00|82467.8|82417.8|82448|82423|82467.8|82424.7|82447.7|82414.2|42
1619787250000|2021-04-30 12:54:10|82446.5|82421.5|82438.4|82413.4|82454.3|82421.5|82438.2|82397.3|50
1619787260000|2021-04-30 12:54:20|82438.3|82413.3|82444.5|82419.5|82445.4|82420.4|82434.5|82409.5|46
1619787270000|2021-04-30 12:54:30|82444.2|82419.2|82462.7|82412.7|82464.3|82420.7|82443.2|82411.1|33
1619787280000|2021-04-30 12:54:40|82462.6|82412.6|82452.8|82427.8|82462.7|82428.1|82451.1|82409.8|40
1619787290000|2021-04-30 12:54:50|82453.8|82428.8|82448.9|82423.9|82454|82429|82448.9|82423.9|28
1619787300000|2021-04-30 12:55:00|82448.6|82423.6|82439.4|82414.4|82456.1|82423.7|82439.4|82401.5|59
1619787310000|2021-04-30 12:55:10|82439.3|82414.3|82449.9|82399.9|82451.5|82414.8|82436.2|82397.5|44
1619787320000|2021-04-30 12:55:20|82449.3|82399.3|82436.8|82411.8|82449.5|82412.7|82434.3|82397.4|42
1619787330000|2021-04-30 12:55:30|82436|82411|82458.7|82408.7|82462.2|82418.2|82435.6|82408.1|45
1619787340000|2021-04-30 12:55:40|82459|82409|82466|82416|82466|82416|82457.6|82407.6|43
1619787350000|2021-04-30 12:55:50|82465.5|82415.5|82479|82429|82480.5|82430.5|82464.4|82414.4|58
1619787360000|2021-04-30 12:56:00|82480.1|82430.1|82499.2|82449.2|82500.5|82450.5|82477.2|82427.2|70
1619787370000|2021-04-30 12:56:10|82499.1|82449.1|82499.5|82449.5|82502|82452|82497.2|82447.2|53
1619787380000|2021-04-30 12:56:20|82498.3|82448.3|82495|82445|82498.3|82448.3|82493.8|82443.8|58
1619787390000|2021-04-30 12:56:30|82494.9|82444.9|82469.1|82444.1|82495|82445|82464.5|82426.7|55
1619787400000|2021-04-30 12:56:40|82468.4|82443.4|82467.5|82442.5|82481.3|82443.4|82461.3|82424|53
1619787410000|2021-04-30 12:56:50|82466.2|82441.2|82462.8|82437.8|82468.7|82443.7|82462.5|82437.5|58
1619787420000|2021-04-30 12:57:00|82475.4|82425.4|82461.3|82436.3|82477.2|82438.7|82461|82422.9|45
1619787430000|2021-04-30 12:57:10|82461.5|82436.5|82453.2|82428.2|82464|82436.5|82450.7|82413.3|56
1619787440000|2021-04-30 12:57:20|82452.8|82427.8|82468.4|82418.4|82469.8|82432.9|82452.8|82416.1|48
1619787450000|2021-04-30 12:57:30|82468.6|82418.6|82476.7|82426.7|82476.8|82437|82457.1|82413.3|59
1619787460000|2021-04-30 12:57:40|82475.9|82425.9|82469.2|82444.2|82475.9|82444.4|82463.9|82425.9|50
1619787470000|2021-04-30 12:57:50|82469.1|82444.1|82478.4|82428.4|82478.8|82444.5|82465.1|82428|52
1619787480000|2021-04-30 12:58:00|82478.6|82428.6|82460|82435|82478.6|82436.5|82457.9|82419.2|47
1619787490000|2021-04-30 12:58:10|82457.5|82432.5|82469.3|82419.3|82469.4|82432.5|82455.5|82416.7|37
1619787500000|2021-04-30 12:58:20|82469.8|82419.8|82461.5|82411.5|82469.8|82432.8|82450.7|82410.4|47
1619787510000|2021-04-30 12:58:30|82461.3|82411.3|82451.8|82401.8|82461.3|82415.3|82438.9|82401.6|49
1619787520000|2021-04-30 12:58:40|82451.1|82401.1|82471.9|82421.9|82476.8|82426.8|82443.6|82400.8|58
1619787530000|2021-04-30 12:58:50|82472.2|82422.2|82467|82442|82472.2|82442.5|82456.2|82419.7|53
1619787540000|2021-04-30 12:59:00|82465.8|82440.8|82464.6|82439.6|82479.3|82440.8|82462.9|82421.3|58
1619787550000|2021-04-30 12:59:10|82464.4|82439.4|82460.9|82435.9|82475.4|82439.4|82460.9|82423.8|44
1619787560000|2021-04-30 12:59:20|82459.2|82434.2|82457.8|82432.8|82461.4|82436.4|82457.8|82432.8|46
1619787570000|2021-04-30 12:59:30|82456.8|82431.8|82453.1|82428.1|82468.5|82431.8|82452.3|82414.2|48
1619787580000|2021-04-30 12:59:40|82450.9|82425.9|82449.6|82424.6|82452.5|82427.5|82449.6|82424.6|41
1619787590000|2021-04-30 12:59:50|82460.2|82410.2|82458.9|82408.9|82460.2|82410.2|82457.4|82407.4|51
1619787600000|2021-04-30 13:00:00|82458.3|82408.3|82452.3|82402.3|82458.3|82408.3|82450.5|82400.5|59
1619787610000|2021-04-30 13:00:10|82452.5|82402.5|82478.2|82428.2|82482.1|82432.1|82442.8|82398.2|75
1619787620000|2021-04-30 13:00:20|82478.4|82428.4|82442.7|82392.7|82478.5|82428.5|82442.7|82392.7|74
1619787630000|2021-04-30 13:00:30|82442.9|82392.9|82435.4|82385.4|82444.6|82394.6|82433.6|82383.6|74
1619787640000|2021-04-30 13:00:40|82435.1|82385.1|82436.9|82386.9|82442.8|82392.8|82431.3|82381.3|62
1619787650000|2021-04-30 13:00:50|82435.9|82385.9|82453.7|82403.7|82453.7|82403.7|82435.9|82385.9|54
1619787660000|2021-04-30 13:01:00|82455.7|82405.7|82456.6|82406.6|82457.6|82407.6|82453.2|82403.2|59
1619787670000|2021-04-30 13:01:10|82457.4|82407.4|82447.8|82397.8|82457.5|82407.5|82447.4|82397.4|57
1619787680000|2021-04-30 13:01:20|82447.7|82397.7|82449.5|82399.5|82449.9|82399.9|82439.1|82389.1|54
1619787690000|2021-04-30 13:01:30|82449.9|82399.9|82444.3|82419.3|82454.7|82421.9|82441.1|82397.1|58
1619787700000|2021-04-30 13:01:40|82445.6|82420.6|82449.6|82399.6|82456.4|82421.9|82444.2|82397.2|41
1619787710000|2021-04-30 13:01:50|82449.8|82399.8|82456.7|82406.7|82457|82407|82446.9|82396.9|58
1619787720000|2021-04-30 13:02:00|82456.9|82406.9|82450.6|82400.6|82456.9|82406.9|82449.3|82399.3|62
1619787730000|2021-04-30 13:02:10|82449.4|82399.4|82448.3|82398.3|82452.2|82402.2|82447.4|82397.4|50
1619787740000|2021-04-30 13:02:20|82448.4|82398.4|82450.9|82400.9|82457.6|82407.6|82443|82393|69
1619787750000|2021-04-30 13:02:30|82450.1|82400.1|82443.8|82393.8|82452.2|82402.2|82443.8|82393.8|60
1619787760000|2021-04-30 13:02:40|82445.7|82395.7|82452.5|82402.5|82452.7|82402.7|82443.9|82393.9|56
1619787770000|2021-04-30 13:02:50|82452.8|82402.8|82433.2|82383.2|82452.8|82402.8|82418|82368|51
1619787780000|2021-04-30 13:03:00|82433.5|82383.5|82420.8|82370.8|82434.1|82384.1|82420.8|82370.8|59
1619787790000|2021-04-30 13:03:10|82419.9|82369.9|82398.8|82348.8|82421.1|82371.1|82377.3|82327.3|68
1619787800000|2021-04-30 13:03:20|82399.1|82349.1|82390.6|82340.6|82401.2|82351.2|82389.7|82339.7|60
1619787810000|2021-04-30 13:03:30|82391|82341|82391.8|82341.8|82392|82342|82390.3|82340.3|35
1619787820000|2021-04-30 13:03:40|82391.9|82341.9|82395.1|82345.1|82395.1|82345.1|82391.2|82341.2|23
1619787830000|2021-04-30 13:03:50|82394.8|82344.8|82393|82343|82394.8|82353.3|82377.2|82336.2|54
1619787840000|2021-04-30 13:04:00|82393.3|82343.3|82376|82351|82393.4|82353|82375.7|82338|48
1619787850000|2021-04-30 13:04:10|82375.3|82350.3|82380.1|82355.1|82394.6|82357.4|82372.4|82340.7|53
1619787860000|2021-04-30 13:04:20|82379.9|82354.9|82379.7|82354.7|82381.4|82356.4|82379.1|82354.1|44
1619787870000|2021-04-30 13:04:30|82379.5|82354.5|82375.4|82350.4|82380.1|82355.1|82374.4|82349.4|43
1619787880000|2021-04-30 13:04:40|82375.1|82350.1|82381.5|82331.5|82387.3|82350.7|82375.1|82331.4|44
1619787890000|2021-04-30 13:04:50|82381.4|82331.4|82363.7|82338.7|82382|82338.7|82363.7|82324|42
1619787900000|2021-04-30 13:05:00|82363.8|82338.8|82390.9|82340.9|82392|82342|82362.8|82333.9|49
1619787910000|2021-04-30 13:05:10|82389.7|82339.7|82378.7|82353.7|82389.8|82353.7|82375|82337.8|36
1619787920000|2021-04-30 13:05:20|82378.8|82353.8|82393.5|82343.5|82395.7|82358.3|82378|82343.5|35
1619787930000|2021-04-30 13:05:30|82393.9|82343.9|82384.4|82359.4|82395.9|82359.9|82381.7|82343.5|41
1619787940000|2021-04-30 13:05:40|82384.7|82359.7|82381.3|82356.3|82384.7|82359.7|82380.2|82355.2|30
1619787950000|2021-04-30 13:05:50|82380|82355|82380.8|82355.8|82382.2|82357.2|82380|82355|17
1619787960000|2021-04-30 13:06:00|82382.2|82357.2|82374.7|82349.7|82389|82357.2|82373.6|82335.3|32
1619787970000|2021-04-30 13:06:10|82374.9|82349.9|82367|82342|82385.3|82350|82367|82330.6|30
1619787980000|2021-04-30 13:06:20|82368|82343|82387.1|82337.1|82387.1|82344.7|82361.6|82325|59
1619787990000|2021-04-30 13:06:30|82386.9|82336.9|82383.2|82333.2|82387.4|82345.1|82365.8|82327.8|68
1619788000000|2021-04-30 13:06:40|82383.1|82333.1|82383.6|82333.6|82385.4|82335.4|82370.7|82320.7|75
1619788010000|2021-04-30 13:06:50|82384.1|82334.1|82393.8|82343.8|82397.2|82347.2|82377.6|82327.6|70
1619788020000|2021-04-30 13:07:00|82393.5|82343.5|82397.3|82347.3|82407.6|82357.6|82393.5|82343.5|74
1619788030000|2021-04-30 13:07:10|82396.6|82346.6|82409.5|82359.5|82410.6|82360.6|82392.1|82342.1|66
1619788040000|2021-04-30 13:07:20|82411.3|82361.3|82426.2|82376.2|82426.2|82376.2|82410.7|82360.7|68
1619788050000|2021-04-30 13:07:30|82427.1|82377.1|82438|82388|82438|82388|82424.6|82374.6|71
1619788060000|2021-04-30 13:07:40|82437.9|82387.9|82427.4|82377.4|82437.9|82400.1|82424.5|82377.4|49
1619788070000|2021-04-30 13:07:50|82427.5|82377.5|82427.5|82377.5|82428.4|82378.4|82422.7|82372.7|42
1619788080000|2021-04-30 13:08:00|82427.4|82377.4|82411.2|82386.2|82427.4|82386.2|82408.3|82367.3|55
1619788090000|2021-04-30 13:08:10|82411.7|82386.7|82422.3|82372.3|82426.3|82388.3|82411.7|82371.6|34
1619788100000|2021-04-30 13:08:20|82422.2|82372.2|82406.2|82381.2|82423.4|82381.2|82405.8|82369.2|31
1619788110000|2021-04-30 13:08:30|82405.5|82380.5|82405.9|82380.9|82418|82382.4|82402.5|82364.2|42
1619788120000|2021-04-30 13:08:40|82406|82381|82412.7|82387.7|82413.9|82388.9|82404|82379|43
1619788130000|2021-04-30 13:08:50|82412.8|82387.8|82406.1|82381.1|82424.8|82391.1|82405.2|82373.4|60
1619788140000|2021-04-30 13:09:00|82406|82381|82409.3|82384.3|82411.1|82386.1|82405.8|82380.8|37
1619788150000|2021-04-30 13:09:10|82409.5|82384.5|82426.2|82376.2|82428.3|82388.4|82408.4|82376|49
1619788160000|2021-04-30 13:09:20|82426.5|82376.5|82411.1|82386.1|82426.5|82386.3|82409.5|82374.4|27
1619788170000|2021-04-30 13:09:30|82411|82386|82411.9|82386.9|82413.6|82388.6|82411|82386|32
1619788180000|2021-04-30 13:09:40|82412|82387|82406|82356|82432.2|82391.7|82406|82356|59
1619788190000|2021-04-30 13:09:50|82407.5|82357.5|82406.7|82356.7|82411.5|82361.5|82404.3|82354.3|65
1619788200000|2021-04-30 13:10:00|82407|82357|82419.9|82369.9|82419.9|82369.9|82406.9|82356.9|49
1619788210000|2021-04-30 13:10:10|82420|82370|82441.3|82391.3|82441.3|82391.3|82419.8|82369.8|53
1619788220000|2021-04-30 13:10:20|82441.5|82391.5|82443.5|82393.5|82451.9|82401.9|82438.9|82388.9|50
1619788230000|2021-04-30 13:10:30|82444|82394|82446.5|82396.5|82452.6|82402.6|82442.4|82392.4|58
1619788240000|2021-04-30 13:10:40|82445.9|82395.9|82454.8|82404.8|82456.1|82406.1|82445.7|82395.7|53
1619788250000|2021-04-30 13:10:50|82454.6|82404.6|82455|82405|82458.3|82408.3|82453.4|82403.4|38
1619788260000|2021-04-30 13:11:00|82455.2|82405.2|82445.3|82395.3|82455.2|82405.2|82443.5|82393.5|38
1619788270000|2021-04-30 13:11:10|82442.7|82392.7|82453.8|82403.8|82454|82404|82442.2|82392.2|50
1619788280000|2021-04-30 13:11:20|82454.3|82404.3|82439|82414|82456.1|82415|82437.2|82396.6|51
1619788290000|2021-04-30 13:11:30|82439.3|82414.3|82424.7|82399.7|82441.6|82414.4|82424|82386.6|48
1619788300000|2021-04-30 13:11:40|82424.4|82399.4|82436|82386|82439.3|82401.5|82421.1|82386|53
1619788310000|2021-04-30 13:11:50|82435.5|82385.5|82437.9|82387.9|82446.4|82396.4|82435.1|82385.1|64
1619788320000|2021-04-30 13:12:00|82438.1|82388.1|82437.6|82387.6|82440.2|82390.2|82435.6|82385.6|57
1619788330000|2021-04-30 13:12:10|82437.9|82387.9|82432|82382|82438.2|82388.2|82430.9|82380.9|52
1619788340000|2021-04-30 13:12:20|82431.8|82381.8|82418.2|82393.2|82433.6|82393.2|82418.2|82376.3|52
1619788350000|2021-04-30 13:12:30|82417.7|82392.7|82430.2|82380.2|82434.6|82395.4|82417.7|82380.2|40
1619788360000|2021-04-30 13:12:40|82431.8|82381.8|82432.6|82382.6|82432.9|82382.9|82430.4|82380.4|34
1619788370000|2021-04-30 13:12:50|82434.3|82384.3|82445.4|82395.4|82445.4|82395.4|82434.3|82384.3|51
1619788380000|2021-04-30 13:13:00|82445.2|82395.2|82441.7|82391.7|82445.5|82395.5|82440.1|82390.1|44
1619788390000|2021-04-30 13:13:10|82441.3|82391.3|82435.1|82385.1|82441.3|82391.3|82435|82385|26
1619788400000|2021-04-30 13:13:20|82435.4|82385.4|82436.7|82386.7|82439.1|82398|82422.6|82383.2|48
1619788410000|2021-04-30 13:13:30|82437.2|82387.2|82446.9|82396.9|82449|82399|82436.1|82386.1|47
1619788420000|2021-04-30 13:13:40|82445.3|82395.3|82446.1|82396.1|82447.2|82397.2|82445.3|82395.3|36
1619788430000|2021-04-30 13:13:50|82446|82396|82446.8|82396.8|82447.5|82397.5|82444.5|82394.5|25
1619788440000|2021-04-30 13:14:00|82446.5|82396.5|82432.4|82407.4|82453.2|82407.5|82431.5|82395.1|56
1619788450000|2021-04-30 13:14:10|82432.2|82407.2|82435.2|82385.2|82442.7|82407.2|82429.9|82384.2|51
1619788460000|2021-04-30 13:14:20|82435.8|82385.8|82431.4|82381.4|82436.7|82386.7|82430.3|82380.3|47
1619788470000|2021-04-30 13:14:30|82431.2|82381.2|82428.2|82378.2|82434.2|82386.6|82408.5|82371|57
1619788480000|2021-04-30 13:14:40|82427.3|82377.3|82426.8|82376.8|82430.8|82380.8|82426.4|82376.4|55
1619788490000|2021-04-30 13:14:50|82426.9|82376.9|82421.9|82371.9|82429.3|82379.3|82421.9|82371.9|51
1619788500000|2021-04-30 13:15:00|82420.1|82370.1|82416.2|82391.2|82427.6|82392.3|82414.7|82368.6|48
1619788510000|2021-04-30 13:15:10|82417.8|82392.8|82417.2|82392.2|82419.4|82394.4|82416.9|82391.9|29
1619788520000|2021-04-30 13:15:20|82417.4|82392.4|82428.3|82378.3|82428.9|82395.1|82414.4|82377.4|39
1619788530000|2021-04-30 13:15:30|82428.7|82378.7|82421.8|82396.8|82429.2|82397.3|82416.9|82377.6|50
1619788540000|2021-04-30 13:15:40|82421.7|82396.7|82422.7|82397.7|82423.3|82398.3|82421.7|82396.7|26
1619788550000|2021-04-30 13:15:50|82423.1|82398.1|82424.3|82399.3|82425.6|82400.6|82423.1|82398.1|22
1619788560000|2021-04-30 13:16:00|82424|82399|82442.5|82392.5|82442.9|82400.4|82420.2|82381.5|57
1619788570000|2021-04-30 13:16:10|82442.6|82392.6|82449.7|82399.7|82449.7|82399.7|82439.6|82389.6|49
1619788580000|2021-04-30 13:16:20|82450.2|82400.2|82455.8|82405.8|82456.8|82406.8|82449.3|82399.3|41
1619788590000|2021-04-30 13:16:30|82456.1|82406.1|82460.1|82410.1|82460.5|82410.5|82455.8|82405.8|39
1619788600000|2021-04-30 13:16:40|82460.3|82410.3|82461.9|82411.9|82463.1|82413.1|82459.7|82409.7|36
1619788610000|2021-04-30 13:16:50|82461.8|82411.8|82465.5|82415.5|82466.5|82416.5|82461.8|82411.8|29
1619788620000|2021-04-30 13:17:00|82465.6|82415.6|82463.2|82413.2|82466.2|82416.2|82457.1|82407.1|51
1619788630000|2021-04-30 13:17:10|82463.3|82413.3|82468.9|82418.9|82469.8|82419.8|82462.9|82412.9|30
1619788640000|2021-04-30 13:17:20|82468.8|82418.8|82465|82415|82469.1|82419.1|82464.9|82414.9|34
1619788650000|2021-04-30 13:17:30|82465.2|82415.2|82465.3|82415.3|82465.8|82415.8|82464.9|82414.9|26
1619788660000|2021-04-30 13:17:40|82465.2|82415.2|82461.2|82411.2|82465.3|82415.3|82457.8|82407.8|47
1619788670000|2021-04-30 13:17:50|82461.3|82411.3|82461.4|82411.4|82463.9|82413.9|82460.6|82410.6|33
1619788680000|2021-04-30 13:18:00|82461.3|82411.3|82457.1|82407.1|82463|82413|82457.1|82407.1|34
1619788690000|2021-04-30 13:18:10|82457.2|82407.2|82456.5|82406.5|82458.4|82408.4|82454.2|82404.2|22
1619788700000|2021-04-30 13:18:20|82457|82407|82458.2|82408.2|82461.3|82411.3|82455.6|82405.6|29
1619788710000|2021-04-30 13:18:30|82456.2|82406.2|82462.9|82412.9|82464.4|82414.4|82453.5|82403.5|57
1619788720000|2021-04-30 13:18:40|82463.1|82413.1|82458.1|82408.1|82466.7|82416.7|82456.8|82406.8|42
1619788730000|2021-04-30 13:18:50|82457.7|82407.7|82459.1|82409.1|82461.4|82411.4|82456.4|82406.4|45
1619788740000|2021-04-30 13:19:00|82458.4|82408.4|82447.4|82397.4|82460.1|82410.1|82447.2|82397.2|47
1619788750000|2021-04-30 13:19:10|82447.6|82397.6|82450.9|82400.9|82451.5|82401.5|82447.6|82397.6|38
1619788760000|2021-04-30 13:19:20|82448.9|82398.9|82448.2|82398.2|82452.5|82402.5|82444.4|82394.4|61
1619788770000|2021-04-30 13:19:30|82448.4|82398.4|82454.6|82404.6|82458.1|82408.1|82448.3|82398.3|32
1619788780000|2021-04-30 13:19:40|82454.8|82404.8|82454.7|82404.7|82457|82407|82454.2|82404.2|34
1619788790000|2021-04-30 13:19:50|82454.4|82404.4|82453.7|82403.7|82455.2|82405.2|82452.5|82402.5|38
1619788800000|2021-04-30 13:20:00|82452.1|82402.1|82452.2|82402.2|82458.4|82408.4|82446.8|82396.8|54
1619788810000|2021-04-30 13:20:10|82452.8|82402.8|82457.7|82407.7|82462.3|82412.3|82452.8|82402.8|56
1619788820000|2021-04-30 13:20:20|82453.6|82403.6|82440.9|82415.9|82453.6|82421|82439.2|82403.6|49
1619788830000|2021-04-30 13:20:30|82440.7|82415.7|82450|82400|82451.1|82415.7|82435|82394.5|66
1619788840000|2021-04-30 13:20:40|82449.9|82399.9|82448.2|82398.2|82450.8|82400.8|82448.2|82398.2|35
1619788850000|2021-04-30 13:20:50|82448.1|82398.1|82447.9|82397.9|82448.5|82398.5|82445.6|82395.6|37
1619788860000|2021-04-30 13:21:00|82448|82398|82453.6|82403.6|82453.8|82407.2|82425.9|82391|53
1619788870000|2021-04-30 13:21:10|82454.8|82404.8|82463.2|82413.2|82463.2|82413.2|82449.3|82399.3|50
1619788880000|2021-04-30 13:21:20|82464.9|82414.9|82464.7|82414.7|82467.1|82417.1|82463.9|82413.9|48
1619788890000|2021-04-30 13:21:30|82465|82415|82451.2|82426.2|82465.1|82426.2|82448.8|82410.2|50
1619788900000|2021-04-30 13:21:40|82450.8|82425.8|82449.5|82424.5|82451.3|82426.3|82445.1|82420.1|35
1619788910000|2021-04-30 13:21:50|82449.9|82424.9|82475.4|82425.4|82475.9|82435.3|82449.9|82414.8|52
1619788920000|2021-04-30 13:22:00|82476.9|82426.9|82468.3|82443.3|82481.4|82444.8|82462.4|82426.3|56
1619788930000|2021-04-30 13:22:10|82468.5|82443.5|82478.3|82428.3|82482|82448.4|82465.9|82427.8|54
1619788940000|2021-04-30 13:22:20|82478.9|82428.9|82483.1|82433.1|82483.8|82433.8|82476.4|82426.4|61
1619788950000|2021-04-30 13:22:30|82482.9|82432.9|82480.6|82430.6|82484.3|82434.3|82477.5|82427.5|53
1619788960000|2021-04-30 13:22:40|82479.6|82429.6|82484.2|82434.2|82484.2|82434.2|82479.6|82429.6|51
1619788970000|2021-04-30 13:22:50|82482.1|82432.1|82482|82432|82487|82437|82481.8|82431.8|50
1619788980000|2021-04-30 13:23:00|82481.9|82431.9|82477.5|82427.5|82481.9|82431.9|82460.5|82410.5|64
1619788990000|2021-04-30 13:23:10|82467|82442|82508.9|82458.9|82510.1|82460.1|82467|82430.4|73
1619789000000|2021-04-30 13:23:20|82510.3|82460.3|82505.7|82455.7|82513.1|82470.9|82491.4|82452.7|65
1619789010000|2021-04-30 13:23:30|82505.8|82455.8|82511.7|82461.7|82515.7|82467.2|82492.2|82452.5|58
1619789020000|2021-04-30 13:23:40|82512.4|82462.4|82507|82457|82513.6|82463.6|82504.8|82454.8|53
1619789030000|2021-04-30 13:23:50|82508.8|82458.8|82502|82452|82511.8|82461.8|82502|82452|68
1619789040000|2021-04-30 13:24:00|82500.2|82450.2|82484.2|82434.2|82501.4|82451.4|82481.8|82431.8|62
1619789050000|2021-04-30 13:24:10|82484.4|82434.4|82476.6|82426.6|82484.4|82434.4|82475.1|82425.1|68
1619789060000|2021-04-30 13:24:20|82475.6|82425.6|82480|82430|82480|82430|82474.2|82424.2|56
1619789070000|2021-04-30 13:24:30|82481.2|82431.2|82478|82428|82481.5|82431.5|82477.7|82427.7|37
1619789080000|2021-04-30 13:24:40|82477.5|82427.5|82469.6|82419.6|82477.5|82427.5|82465.1|82415.1|52
1619789090000|2021-04-30 13:24:50|82469.9|82419.9|82477.6|82427.6|82479|82429|82469.8|82419.8|44
1619789100000|2021-04-30 13:25:00|82478.4|82428.4|82482.4|82432.4|82484.5|82434.5|82478.1|82428.1|31
1619789110000|2021-04-30 13:25:10|82480.8|82430.8|82482.2|82432.2|82484.4|82434.4|82480.8|82430.8|32
1619789120000|2021-04-30 13:25:20|82482.8|82432.8|82493.1|82443.1|82508.5|82458.5|82482.4|82432.4|34
1619789130000|2021-04-30 13:25:30|82491.9|82441.9|82468.9|82418.9|82494|82444|82468|82418|44
1619789140000|2021-04-30 13:25:40|82469.3|82419.3|82479.5|82429.5|82485.9|82435.9|82468|82418|42
1619789150000|2021-04-30 13:25:50|82479.9|82429.9|82466.7|82416.7|82480.5|82430.5|82466.7|82416.7|43
1619789160000|2021-04-30 13:26:00|82466.5|82416.5|82469.2|82419.2|82469.8|82419.8|82466|82416|31
1619789170000|2021-04-30 13:26:10|82469.1|82419.1|82469.4|82419.4|82469.7|82419.7|82467.5|82417.5|26
1619789180000|2021-04-30 13:26:20|82470.8|82420.8|82477.9|82427.9|82477.9|82427.9|82470.8|82420.8|36
1619789190000|2021-04-30 13:26:30|82477.7|82427.7|82458.8|82408.8|82479.1|82429.1|82457.4|82407.4|42
1619789200000|2021-04-30 13:26:40|82458.2|82408.2|82449.9|82399.9|82460.4|82410.4|82449.8|82399.8|34
1619789210000|2021-04-30 13:26:50|82450.1|82400.1|82454.2|82404.2|82456.2|82406.2|82449.6|82399.6|41
1619789220000|2021-04-30 13:27:00|82454.3|82404.3|82470.4|82420.4|82473.1|82423.1|82453.4|82403.4|37
1619789230000|2021-04-30 13:27:10|82470.8|82420.8|82454.8|82404.8|82471.8|82421.8|82454.8|82404.8|31
1619789240000|2021-04-30 13:27:20|82454.9|82404.9|82465.9|82415.9|82466.6|82416.6|82454.9|82404.9|34
1619789250000|2021-04-30 13:27:30|82465.7|82415.7|82476.8|82426.8|82476.8|82433.8|82451.4|82415.7|36
1619789260000|2021-04-30 13:27:40|82476.9|82426.9|82477|82427|82477.2|82427.2|82471.2|82421.2|33
1619789270000|2021-04-30 13:27:50|82476.9|82426.9|82480.8|82430.8|82480.8|82430.8|82475|82425|37
1619789280000|2021-04-30 13:28:00|82480|82430|82484.1|82434.1|82488.9|82438.9|82480|82430|38
1619789290000|2021-04-30 13:28:10|82482.6|82432.6|82487.6|82437.6|82491.5|82441.5|82480.5|82430.5|39
1619789300000|2021-04-30 13:28:20|82488.7|82438.7|82496.8|82446.8|82496.8|82446.8|82488.7|82438.7|39
1619789310000|2021-04-30 13:28:30|82495.3|82445.3|82486.4|82436.4|82496.6|82446.6|82486.4|82436.4|31
1619789320000|2021-04-30 13:28:40|82487.5|82437.5|82497.3|82447.3|82498.9|82448.9|82487.5|82437.5|40
1619789330000|2021-04-30 13:28:50|82497.8|82447.8|82491.6|82441.6|82497.9|82447.9|82490.7|82440.7|40
1619789340000|2021-04-30 13:29:00|82491.4|82441.4|82498|82448|82499.6|82449.6|82491.1|82441.1|31
1619789350000|2021-04-30 13:29:10|82498.2|82448.2|82500.8|82450.8|82509.5|82459.5|82497.8|82447.8|36
1619789360000|2021-04-30 13:29:20|82500.1|82450.1|82479|82429|82500.1|82450.1|82479|82429|39
1619789370000|2021-04-30 13:29:30|82478.4|82428.4|82482.6|82432.6|82482.8|82432.8|82477.2|82427.2|41
1619789380000|2021-04-30 13:29:40|82482.8|82432.8|82485.3|82435.3|82487|82437|82482.8|82432.8|32
1619789390000|2021-04-30 13:29:50|82485.1|82435.1|82481.2|82431.2|82485.1|82435.1|82476.2|82426.2|41
1619789400000|2021-04-30 13:30:00|82477.8|82427.8|82497.8|82447.8|82501.3|82451.3|82477.8|82427.8|41
1619789410000|2021-04-30 13:30:10|82498|82448|82511.5|82461.5|82513|82463|82484.2|82434.2|43
1619789420000|2021-04-30 13:30:20|82514.9|82464.9|82519.2|82469.2|82519.2|82469.2|82509.5|82459.5|38
1619789430000|2021-04-30 13:30:30|82518.2|82468.2|82503.5|82478.5|82523.4|82479.2|82502.7|82465|38
1619789440000|2021-04-30 13:30:40|82503.7|82478.7|82518.3|82468.3|82518.6|82478.7|82503.7|82459.3|40
1619789450000|2021-04-30 13:30:50|82518.4|82468.4|82519.4|82469.4|82520.4|82470.4|82516.4|82466.4|31
1619789460000|2021-04-30 13:31:00|82519.2|82469.2|82507|82457|82519.6|82469.6|82506.9|82456.9|37
1619789470000|2021-04-30 13:31:10|82506.9|82456.9|82498.7|82473.7|82511|82473.7|82498.2|82448.2|37
1619789480000|2021-04-30 13:31:20|82499.1|82474.1|82515.5|82465.5|82517.5|82476.5|82498|82459.8|37
1619789490000|2021-04-30 13:31:30|82515.9|82465.9|82516.5|82466.5|82519.4|82469.4|82513.5|82463.5|40
1619789500000|2021-04-30 13:31:40|82517.3|82467.3|82534.7|82484.7|82534.7|82484.7|82517.1|82467.1|40
1619789510000|2021-04-30 13:31:50|82533.9|82483.9|82542.4|82492.4|82542.7|82492.7|82533.7|82483.7|42
1619789520000|2021-04-30 13:32:00|82542.3|82492.3|82537.7|82487.7|82542.3|82492.3|82531.3|82481.3|40
1619789530000|2021-04-30 13:32:10|82538.2|82488.2|82537|82512|82545.9|82512|82532.2|82487.9|38
1619789540000|2021-04-30 13:32:20|82536.5|82511.5|82556.7|82506.7|82556.7|82512.3|82534.5|82505.2|39
1619789550000|2021-04-30 13:32:30|82557.2|82507.2|82551.8|82501.8|82561.9|82511.9|82545.5|82495.5|37
1619789560000|2021-04-30 13:32:40|82552.8|82502.8|82555.2|82505.2|82556.5|82506.5|82547.4|82497.4|36
1619789570000|2021-04-30 13:32:50|82554.5|82504.5|82526.1|82501.1|82554.5|82507.9|82525.9|82497.4|42
1619789580000|2021-04-30 13:33:00|82526.5|82501.5|82544.6|82494.6|82544.6|82503.8|82524.8|82494.1|39
1619789590000|2021-04-30 13:33:10|82543|82493|82522.4|82497.4|82543|82503.7|82521.1|82493|37
1619789600000|2021-04-30 13:33:20|82522.1|82497.1|82521.1|82471.1|82527.5|82498.5|82515.3|82465.3|41
1619789610000|2021-04-30 13:33:30|82520.8|82470.8|82505.7|82480.7|82521|82481.7|82504.2|82469.6|34
1619789620000|2021-04-30 13:33:40|82505.6|82480.6|82521|82471|82521|82480.6|82501.7|82463.7|35
1619789630000|2021-04-30 13:33:50|82520.4|82470.4|82508.8|82483.8|82522.9|82486.7|82505|82467.7|39
1619789640000|2021-04-30 13:34:00|82508.7|82483.7|82519.2|82469.2|82519.2|82483.7|82497.7|82459.2|41
1619789650000|2021-04-30 13:34:10|82520.1|82470.1|82499.6|82474.6|82521.1|82479.2|82495.5|82461.8|38
1619789660000|2021-04-30 13:34:20|82500.7|82475.7|82528|82478|82529.6|82479.6|82500.2|82458.6|41
1619789670000|2021-04-30 13:34:30|82528.3|82478.3|82509.5|82459.5|82528.3|82478.3|82508.9|82458.9|35
1619789680000|2021-04-30 13:34:40|82508|82458|82504.5|82454.5|82510.2|82460.2|82497.8|82447.8|44
1619789690000|2021-04-30 13:34:50|82504.8|82454.8|82488.8|82463.8|82506.2|82467.8|82487.8|82450.1|42
1619789700000|2021-04-30 13:35:00|82499.7|82449.7|82475.3|82450.3|82499.7|82455.2|82472.3|82438|43
1619789710000|2021-04-30 13:35:10|82491.4|82441.4|82499.3|82449.3|82500.9|82450.9|82491.1|82441.1|39
1619789720000|2021-04-30 13:35:20|82499.5|82449.5|82496.4|82446.4|82501.5|82451.5|82494.5|82444.5|43
1619789730000|2021-04-30 13:35:30|82495.7|82445.7|82496.9|82446.9|82496.9|82446.9|82490.2|82440.2|43
1619789740000|2021-04-30 13:35:40|82496.4|82446.4|82478.9|82428.9|82496.4|82446.4|82477.2|82427.2|43
1619789750000|2021-04-30 13:35:50|82485.4|82435.4|82489.9|82439.9|82496.8|82446.8|82485.4|82435.4|42
1619789760000|2021-04-30 13:36:00|82489.7|82439.7|82483.9|82433.9|82490.2|82440.2|82477.4|82427.4|42
1619789770000|2021-04-30 13:36:10|82484.9|82434.9|82475.4|82425.4|82492.7|82442.7|82475.4|82425.4|42
1619789780000|2021-04-30 13:36:20|82476|82426|82491.7|82441.7|82492.1|82442.1|82473.8|82423.8|42
1619789790000|2021-04-30 13:36:30|82500.4|82450.4|82495.4|82445.4|82500.5|82450.5|82493.7|82443.7|38
1619789800000|2021-04-30 13:36:40|82495.1|82445.1|82487.1|82437.1|82495.6|82445.6|82486|82436|33
1619789810000|2021-04-30 13:36:50|82487.2|82437.2|82480.4|82430.4|82491.5|82441.5|82480.4|82430.4|41
1619789820000|2021-04-30 13:37:00|82475.1|82425.1|82487.7|82437.7|82498.7|82448.7|82474.6|82424.6|42
1619789830000|2021-04-30 13:37:10|82487.9|82437.9|82480.8|82430.8|82488.1|82438.1|82480.8|82430.8|41
1619789840000|2021-04-30 13:37:20|82481.1|82431.1|82477.6|82427.6|82481.3|82431.3|82473.8|82423.8|37
1619789850000|2021-04-30 13:37:30|82485.5|82435.5|82481.3|82456.3|82498.7|82456.7|82481.3|82434.9|37
1619789860000|2021-04-30 13:37:40|82480.9|82455.9|82484.2|82434.2|82490.7|82458.5|82479.4|82434.2|33
1619789870000|2021-04-30 13:37:50|82484.5|82434.5|82477.6|82427.6|82484.5|82434.5|82466.2|82416.2|42
1619789880000|2021-04-30 13:38:00|82477.9|82427.9|82481.4|82431.4|82482.3|82432.3|82477.3|82427.3|29
1619789890000|2021-04-30 13:38:10|82481.9|82431.9|82482.8|82432.8|82483|82433|82480.7|82430.7|17
1619789900000|2021-04-30 13:38:20|82481.8|82431.8|82484.4|82434.4|82485.5|82435.5|82480.5|82430.5|34
1619789910000|2021-04-30 13:38:30|82484.5|82434.5|82473.1|82423.1|82484.9|82434.9|82470.1|82420.1|31
1619789920000|2021-04-30 13:38:40|82473|82423|82474.6|82424.6|82475.7|82425.7|82470.3|82420.3|28
1619789930000|2021-04-30 13:38:50|82475.3|82425.3|82477.7|82427.7|82478|82428|82474.4|82424.4|27
1619789940000|2021-04-30 13:39:00|82477.9|82427.9|82460.5|82435.5|82480.5|82440.3|82460.3|82426.1|31
1619789950000|2021-04-30 13:39:10|82460.1|82435.1|82456.8|82431.8|82472.6|82435.1|82456.6|82422.2|32
1619789960000|2021-04-30 13:39:20|82456.7|82431.7|82458.8|82408.8|82462.7|82431.7|82453.3|82405.6|36
1619789970000|2021-04-30 13:39:30|82458.4|82408.4|82450.3|82425.3|82461|82425.3|82446.8|82408|32
1619789980000|2021-04-30 13:39:40|82450.1|82425.1|82452.7|82427.7|82453.4|82428.4|82449.3|82424.3|32
1619789990000|2021-04-30 13:39:50|82452.9|82427.9|82451|82426|82453.8|82428.8|82450.2|82425.2|32
1619790000000|2021-04-30 13:40:00|82449.8|82424.8|82453.6|82403.6|82458.7|82426|82448.8|82401|38
1619790010000|2021-04-30 13:40:10|82455.4|82405.4|82463.7|82413.7|82465.1|82415.1|82453.4|82403.4|41
1619790020000|2021-04-30 13:40:20|82463.8|82413.8|82464.7|82414.7|82466.6|82416.6|82462.2|82412.2|36
1619790030000|2021-04-30 13:40:30|82464.3|82414.3|82474|82424|82474|82424|82463.6|82413.6|36
1619790040000|2021-04-30 13:40:40|82474.3|82424.3|82473.9|82423.9|82476.9|82439.2|82459.9|82421.5|39
1619790050000|2021-04-30 13:40:50|82461.5|82436.5|82470.4|82420.4|82475.4|82438.1|82459.4|82419.6|25
1619790060000|2021-04-30 13:41:00|82470.6|82420.6|82462|82437|82474|82437.1|82461|82420.6|29
1619790070000|2021-04-30 13:41:10|82462.1|82437.1|82489.2|82439.2|82489.2|82439.5|82458.4|82433.4|40
1619790080000|2021-04-30 13:41:20|82490.5|82440.5|82469.3|82419.3|82490.5|82440.5|82467.3|82417.3|42
1619790090000|2021-04-30 13:41:30|82470.8|82420.8|82460.8|82410.8|82471.2|82421.2|82460|82410|35
1619790100000|2021-04-30 13:41:40|82460.9|82410.9|82472.9|82422.9|82474.1|82424.1|82460.1|82410.1|38
1619790110000|2021-04-30 13:41:50|82472.6|82422.6|82454|82404|82473.8|82423.8|82446|82396|25
1619790120000|2021-04-30 13:42:00|82447.8|82397.8|82474.2|82424.2|82475.4|82425.4|82447.8|82397.8|43
1619790130000|2021-04-30 13:42:10|82474.4|82424.4|82473.3|82423.3|82479.5|82429.5|82473.3|82423.3|35
1619790140000|2021-04-30 13:42:20|82473.1|82423.1|82466.4|82416.4|82475.8|82425.8|82466.4|82416.4|34
1619790150000|2021-04-30 13:42:30|82467.9|82417.9|82473|82423|82475|82425|82467.9|82417.9|31
1619790160000|2021-04-30 13:42:40|82472.9|82422.9|82483.1|82433.1|82483.4|82433.4|82471.8|82421.8|38
1619790170000|2021-04-30 13:42:50|82483.3|82433.3|82476.7|82426.7|82483.3|82433.3|82476.5|82426.5|27
1619790180000|2021-04-30 13:43:00|82476.4|82426.4|82480.1|82430.1|82481.7|82431.7|82476.4|82426.4|28
1619790190000|2021-04-30 13:43:10|82480.4|82430.4|82484.8|82434.8|82484.8|82434.8|82476.8|82426.8|35
1619790200000|2021-04-30 13:43:20|82485.8|82435.8|82485|82435|82485.8|82435.8|82481.6|82431.6|32
1619790210000|2021-04-30 13:43:30|82485.4|82435.4|82483.6|82433.6|82485.4|82435.4|82481.3|82431.3|31
1619790220000|2021-04-30 13:43:40|82485.2|82435.2|82495.9|82445.9|82495.9|82445.9|82483.1|82433.1|31
1619790230000|2021-04-30 13:43:50|82496|82446|82493.7|82443.7|82496.5|82446.5|82492.7|82442.7|39
1619790240000|2021-04-30 13:44:00|82494.5|82444.5|82510.1|82460.1|82510.4|82460.4|82494.5|82444.5|41
1619790250000|2021-04-30 13:44:10|82510.3|82460.3|82521.6|82471.6|82521.8|82471.8|82509.3|82459.3|37
1619790260000|2021-04-30 13:44:20|82523|82473|82517.9|82467.9|82524.7|82474.7|82511.5|82461.5|39
1619790270000|2021-04-30 13:44:30|82518.4|82468.4|82514|82464|82519.6|82469.6|82513.1|82463.1|36
1619790280000|2021-04-30 13:44:40|82514.4|82464.4|82513.4|82463.4|82515.2|82465.2|82511.9|82461.9|33
1619790290000|2021-04-30 13:44:50|82513.5|82463.5|82514.6|82464.6|82515.1|82465.1|82512|82462|25
1619790300000|2021-04-30 13:45:00|82515.7|82465.7|82509.6|82459.6|82517.7|82467.7|82508.4|82458.4|39
1619790310000|2021-04-30 13:45:10|82510.2|82460.2|82507.2|82457.2|82510.2|82460.2|82503.7|82453.7|32
1619790320000|2021-04-30 13:45:20|82507.1|82457.1|82505.9|82455.9|82507.9|82457.9|82502.8|82452.8|30
1619790330000|2021-04-30 13:45:30|82505.7|82455.7|82503.5|82453.5|82510.7|82460.7|82503.5|82453.5|33
1619790340000|2021-04-30 13:45:40|82504.3|82454.3|82480.5|82430.5|82507.2|82469.6|82479.6|82429.6|38
1619790350000|2021-04-30 13:45:50|82478.8|82428.8|82481.1|82431.1|82483.2|82433.2|82478.5|82428.5|39
1619790360000|2021-04-30 13:46:00|82480.1|82430.1|82474.7|82424.7|82480.1|82430.1|82474.1|82424.1|39
1619790370000|2021-04-30 13:46:10|82470.9|82420.9|82470.4|82420.4|82471|82432.3|82457.3|82418.2|34
1619790380000|2021-04-30 13:46:20|82470.3|82420.3|82480.6|82430.6|82480.6|82430.6|82469.4|82419.4|40
1619790390000|2021-04-30 13:46:30|82481|82431|82489.5|82439.5|82490.1|82454|82475.2|82431|37
1619790400000|2021-04-30 13:46:40|82488.2|82438.2|82472.1|82447.1|82488.2|82448.9|82470.5|82433.1|37
1619790410000|2021-04-30 13:46:50|82472|82447|82485.5|82435.5|82485.5|82448.7|82471.4|82434.9|29
1619790420000|2021-04-30 13:47:00|82473|82448|82480.3|82430.3|82492.7|82449.9|82473|82428.9|40
1619790430000|2021-04-30 13:47:10|82479.9|82429.9|82469|82419|82479.9|82436.3|82461.3|82414.9|42
1619790440000|2021-04-30 13:47:20|82470.6|82420.6|82489.3|82439.3|82493.4|82445.5|82462.2|82415.7|42
1619790450000|2021-04-30 13:47:30|82489.9|82439.9|82469|82419|82492.7|82442.7|82455.4|82405.4|43
1619790460000|2021-04-30 13:47:40|82466.2|82416.2|82493.5|82443.5|82497|82447|82464.9|82414.9|44
1619790470000|2021-04-30 13:47:50|82495.6|82445.6|82496.9|82446.9|82500.1|82450.1|82479|82429|44
1619790480000|2021-04-30 13:48:00|82497.1|82447.1|82499|82449|82511.2|82461.2|82489.2|82439.2|43
1619790490000|2021-04-30 13:48:10|82498.8|82448.8|82492|82442|82502.3|82452.3|82483.3|82433.3|41
1619790500000|2021-04-30 13:48:20|82493|82443|82482.5|82432.5|82496.3|82446.3|82481.8|82431.8|38
1619790510000|2021-04-30 13:48:30|82482.9|82432.9|82481.2|82431.2|82482.9|82432.9|82480.5|82430.5|28
1619790520000|2021-04-30 13:48:40|82480.8|82430.8|82489.4|82439.4|82491|82441|82479.3|82429.3|41
1619790530000|2021-04-30 13:48:50|82489.8|82439.8|82494.1|82444.1|82498.5|82448.5|82488.6|82438.6|41
1619790540000|2021-04-30 13:49:00|82494.9|82444.9|82506.9|82456.9|82508.3|82458.3|82488.9|82438.9|43
1619790550000|2021-04-30 13:49:10|82507|82457|82513.7|82463.7|82515.8|82465.8|82507|82457|42
1619790560000|2021-04-30 13:49:20|82514.3|82464.3|82522.3|82472.3|82524.4|82474.4|82508.8|82458.8|40
1619790570000|2021-04-30 13:49:30|82523.2|82473.2|82548.9|82498.9|82549.9|82499.9|82513.4|82463.4|45
1619790580000|2021-04-30 13:49:40|82547.5|82497.5|82560.7|82510.7|82567.2|82517.2|82547.5|82497.5|39
1619790590000|2021-04-30 13:49:50|82562.8|82512.8|82534.1|82484.1|82563.5|82513.5|82530.3|82480.3|43
1619790600000|2021-04-30 13:50:00|82534.2|82484.2|82535.1|82485.1|82538.2|82499.1|82524.1|82481|43
1619790610000|2021-04-30 13:50:10|82535.7|82485.7|82536.3|82511.3|82548.2|82512.7|82535.2|82485.2|44
1619790620000|2021-04-30 13:50:20|82537.1|82512.1|82533.6|82508.6|82537.1|82512.1|82533.3|82508.3|32
1619790630000|2021-04-30 13:50:30|82534.3|82509.3|82551.2|82501.2|82553.5|82509.3|82534.3|82495.4|37
1619790640000|2021-04-30 13:50:40|82551.6|82501.6|82559.3|82509.3|82560.3|82510.3|82551.6|82501.6|42
1619790650000|2021-04-30 13:50:50|82559.7|82509.7|82548.8|82523.8|82561|82524.5|82547|82502.2|41
1619790660000|2021-04-30 13:51:00|82547.7|82522.7|82566.9|82516.9|82577.3|82527.3|82547.7|82502.3|43
1619790670000|2021-04-30 13:51:10|82572.3|82522.3|82583.8|82533.8|82583.8|82540|82559.5|82520.8|42
1619790680000|2021-04-30 13:51:20|82578.2|82528.2|82581.8|82531.8|82583|82533|82565.2|82515.2|44
1619790690000|2021-04-30 13:51:30|82581.9|82531.9|82588.4|82538.4|82589.5|82539.5|82578.6|82528.6|43
1619790700000|2021-04-30 13:51:40|82589.4|82539.4|82589.6|82539.6|82601|82551|82588.3|82538.3|41
1619790710000|2021-04-30 13:51:50|82589.3|82539.3|82589.5|82539.5|82601.7|82551.7|82584.3|82534.3|42
1619790720000|2021-04-30 13:52:00|82588.8|82538.8|82585.7|82535.7|82592.3|82542.3|82577.7|82527.7|41
1619790730000|2021-04-30 13:52:10|82585.6|82535.6|82570.3|82545.3|82586.1|82546.2|82568.5|82523|38
1619790740000|2021-04-30 13:52:20|82569.5|82544.5|82588.7|82538.7|82589.2|82549.7|82569.5|82529.3|41
1619790750000|2021-04-30 13:52:30|82577.8|82527.8|82590.4|82540.4|82590.4|82540.4|82575|82525|39
1619790760000|2021-04-30 13:52:40|82592|82542|82593.1|82543.1|82600.3|82550.3|82592|82542|42
1619790770000|2021-04-30 13:52:50|82593.4|82543.4|82579.1|82554.1|82594.2|82554.1|82575.9|82536.4|39
1619790780000|2021-04-30 13:53:00|82579.4|82554.4|82575.3|82525.3|82600.6|82559|82573.1|82523.1|40
1619790790000|2021-04-30 13:53:10|82575.1|82525.1|82578.5|82528.5|82578.8|82539.6|82560.3|82520.3|40
1619790800000|2021-04-30 13:53:20|82579|82529|82567.4|82542.4|82583|82543.4|82563.5|82527.2|40
1619790810000|2021-04-30 13:53:30|82567.6|82542.6|82574.9|82549.9|82588.8|82550.7|82565.8|82535.2|44
1619790820000|2021-04-30 13:53:40|82575.3|82550.3|82569.4|82544.4|82580.4|82550.3|82566.3|82527.4|36
1619790830000|2021-04-30 13:53:50|82567.1|82542.1|82584.5|82534.5|82584.5|82542.1|82564.3|82529.1|43
1619790840000|2021-04-30 13:54:00|82584|82534|82589.1|82539.1|82589.1|82550.7|82572.2|82531.6|40
1619790850000|2021-04-30 13:54:10|82588.8|82538.8|82639.2|82589.2|82639.2|82589.2|82577.7|82537.4|37
1619790860000|2021-04-30 13:54:20|82636.4|82586.4|82626.1|82576.1|82636.4|82586.4|82625.4|82575.4|39
1619790870000|2021-04-30 13:54:30|82626.3|82576.3|82633.9|82583.9|82634.7|82584.7|82625.7|82575.7|32
1619790880000|2021-04-30 13:54:40|82633.4|82583.4|82620.1|82595.1|82636.5|82595.7|82617.8|82581.9|34
1619790890000|2021-04-30 13:54:50|82620.3|82595.3|82626.6|82576.6|82629.6|82595.3|82615.6|82573|39
1619790900000|2021-04-30 13:55:00|82630.5|82580.5|82609.4|82584.4|82631.1|82585.1|82607.8|82569.4|42
1619790910000|2021-04-30 13:55:10|82611.6|82586.6|82620.5|82595.5|82635.8|82598.9|82611.2|82577.3|40
1619790920000|2021-04-30 13:55:20|82620.7|82595.7|82625.3|82575.3|82628.1|82597.6|82615.9|82573.7|38
1619790930000|2021-04-30 13:55:30|82625.5|82575.5|82605.1|82580.1|82625.5|82587.4|82603.4|82572.9|42
1619790940000|2021-04-30 13:55:40|82606|82581|82606|82581|82617.4|82581.8|82602.4|82563.4|37
1619790950000|2021-04-30 13:55:50|82605.8|82580.8|82602.7|82577.7|82615.8|82581.7|82601.5|82564.7|36
1619790960000|2021-04-30 13:56:00|82602.6|82577.6|82600.7|82575.7|82606.3|82581.3|82600.3|82575.3|38
1619790970000|2021-04-30 13:56:10|82600.3|82575.3|82600.4|82575.4|82601.9|82576.9|82598.5|82573.5|34
1619790980000|2021-04-30 13:56:20|82601.7|82576.7|82599.9|82574.9|82602.9|82577.9|82599.7|82574.7|32
1619790990000|2021-04-30 13:56:30|82600.1|82575.1|82600.8|82550.8|82604.8|82575.3|82594.6|82550.8|30
1619791000000|2021-04-30 13:56:40|82599.6|82549.6|82620|82570|82623.4|82578.7|82599.5|82549.5|40
1619791010000|2021-04-30 13:56:50|82617.1|82567.1|82618.4|82568.4|82623.5|82573.5|82616.1|82566.1|45
1619791020000|2021-04-30 13:57:00|82616.4|82566.4|82620.9|82570.9|82623.6|82581.3|82603.6|82563.2|43
1619791030000|2021-04-30 13:57:10|82622.9|82572.9|82626.1|82576.1|82626.1|82584.8|82605.8|82569.8|43
1619791040000|2021-04-30 13:57:20|82625.4|82575.4|82625.5|82575.5|82629.3|82590.3|82611.4|82575.3|43
1619791050000|2021-04-30 13:57:30|82625.9|82575.9|82630.3|82580.3|82632.7|82588.8|82612.3|82574.3|42
1619791060000|2021-04-30 13:57:40|82629.9|82579.9|82619.2|82569.2|82629.9|82579.9|82616.5|82566.5|42
1619791070000|2021-04-30 13:57:50|82620.5|82570.5|82611.5|82561.5|82620.7|82570.7|82609.8|82559.8|42
1619791080000|2021-04-30 13:58:00|82612.2|82562.2|82601.4|82576.4|82615|82576.4|82599.3|82560.4|27
1619791090000|2021-04-30 13:58:10|82601|82576|82609.2|82559.2|82611.5|82576.6|82596.8|82557.4|33
1619791100000|2021-04-30 13:58:20|82609.7|82559.7|82607|82582|82619.4|82583.1|82598.5|82559.7|35
1619791110000|2021-04-30 13:58:30|82608.4|82583.4|82608.9|82583.9|82611.2|82586.2|82606.1|82581.1|36
1619791120000|2021-04-30 13:58:40|82609|82584|82604.3|82579.3|82609|82584|82604.2|82579.2|25
1619791130000|2021-04-30 13:58:50|82604.2|82579.2|82602|82577|82616.9|82580.3|82602|82565.6|27
1619791140000|2021-04-30 13:59:00|82602.4|82577.4|82603.1|82578.1|82604.8|82579.8|82602.4|82577.4|30
1619791150000|2021-04-30 13:59:10|82602.8|82577.8|82596.8|82571.8|82603.5|82578.5|82594.9|82569.9|34
1619791160000|2021-04-30 13:59:20|82595.7|82570.7|82597.8|82572.8|82597.9|82572.9|82595.2|82570.2|27
1619791170000|2021-04-30 13:59:30|82598|82573|82602.5|82577.5|82602.5|82577.5|82597.9|82572.9|31
1619791180000|2021-04-30 13:59:40|82602.1|82577.1|82606.5|82556.5|82608.1|82578.9|82599.3|82554.2|38
1619791190000|2021-04-30 13:59:50|82608.1|82558.1|82605.4|82555.4|82609|82559|82605.4|82555.4|37
1619791200000|2021-04-30 14:00:00|82605.8|82555.8|82595.4|82545.4|82607.4|82557.4|82594.2|82544.2|36
1619791210000|2021-04-30 14:00:10|82595|82545|82590|82540|82596.6|82551.6|82576.6|82538.3|35
1619791220000|2021-04-30 14:00:20|82591.9|82541.9|82608.4|82558.4|82608.4|82558.4|82569.7|82530.5|42
1619791230000|2021-04-30 14:00:30|82608.8|82558.8|82611.2|82561.2|82612|82562|82608.2|82558.2|30
1619791240000|2021-04-30 14:00:40|82611|82561|82602.8|82552.8|82611.2|82561.2|82601.8|82551.8|32
1619791250000|2021-04-30 14:00:50|82603.5|82553.5|82608.9|82558.9|82608.9|82558.9|82598.3|82548.3|38
1619791260000|2021-04-30 14:01:00|82608.7|82558.7|82601.6|82551.6|82609.7|82559.7|82600.7|82550.7|34
1619791270000|2021-04-30 14:01:10|82601.2|82551.2|82599|82549|82602.8|82552.8|82590.7|82540.7|37
1619791280000|2021-04-30 14:01:20|82602.3|82552.3|82598.2|82548.2|82602.3|82552.3|82597.7|82547.7|37
1619791290000|2021-04-30 14:01:30|82598|82548|82596|82546|82599.8|82549.8|82595.3|82545.3|31
1619791300000|2021-04-30 14:01:40|82597.5|82547.5|82596.7|82546.7|82598.9|82548.9|82593.9|82543.9|33
1619791310000|2021-04-30 14:01:50|82596.9|82546.9|82597.5|82547.5|82598.7|82548.7|82595.7|82545.7|29
1619791320000|2021-04-30 14:02:00|82597.3|82547.3|82597.6|82547.6|82598.8|82548.8|82596.8|82546.8|26
1619791330000|2021-04-30 14:02:10|82597.8|82547.8|82584.7|82559.7|82598.4|82559.7|82581.6|82547.1|37
1619791340000|2021-04-30 14:02:20|82584.8|82559.8|82617.3|82567.3|82617.3|82567.3|82584.2|82557.4|41
1619791350000|2021-04-30 14:02:30|82618.8|82568.8|82618|82568|82619.1|82569.1|82617.3|82567.3|35
1619791360000|2021-04-30 14:02:40|82618.1|82568.1|82620.3|82570.3|82622.4|82572.4|82617.3|82567.3|38
1619791370000|2021-04-30 14:02:50|82620.4|82570.4|82609.1|82559.1|82620.8|82570.8|82609.1|82559.1|31
1619791380000|2021-04-30 14:03:00|82610.3|82560.3|82611.2|82561.2|82611.2|82561.2|82602.9|82552.9|38
1619791390000|2021-04-30 14:03:10|82612.8|82562.8|82616.4|82566.4|82621.9|82574.4|82599.4|82562.8|40
1619791400000|2021-04-30 14:03:20|82616.1|82566.1|82630.6|82580.6|82630.6|82580.6|82616.1|82566.1|33
1619791410000|2021-04-30 14:03:30|82632.4|82582.4|82626.2|82576.2|82648.2|82598.2|82622.1|82572.1|45
1619791420000|2021-04-30 14:03:40|82625.6|82575.6|82642.5|82592.5|82642.9|82592.9|82619.3|82569.3|43
1619791430000|2021-04-30 14:03:50|82642.4|82592.4|82643.4|82593.4|82644.4|82594.4|82634.9|82584.9|37
1619791440000|2021-04-30 14:04:00|82642.9|82592.9|82671.7|82621.7|82671.7|82621.7|82634.6|82592.9|35
1619791450000|2021-04-30 14:04:10|82671.4|82621.4|82666.6|82616.6|82671.4|82623.4|82648.1|82608.5|41
1619791460000|2021-04-30 14:04:20|82666.8|82616.8|82703.9|82653.9|82705.5|82655.5|82666.5|82616.5|42
1619791470000|2021-04-30 14:04:30|82703.2|82653.2|82703.6|82653.6|82706.9|82656.9|82699.4|82649.4|38
1619791480000|2021-04-30 14:04:40|82704.6|82654.6|82706.7|82656.7|82718|82668|82696.9|82646.9|38
1619791490000|2021-04-30 14:04:50|82704.9|82654.9|82720.5|82670.5|82729.3|82679.3|82699.8|82649.8|42
1619791500000|2021-04-30 14:05:00|82720.3|82670.3|82713.7|82663.7|82720.7|82670.7|82709.9|82659.9|44
1619791510000|2021-04-30 14:05:10|82713.4|82663.4|82717.3|82667.3|82723.6|82686.8|82710.7|82660.7|43
1619791520000|2021-04-30 14:05:20|82716.8|82666.8|82717.8|82667.8|82720.4|82670.4|82711.6|82661.6|41
1619791530000|2021-04-30 14:05:30|82717.9|82667.9|82750.2|82700.2|82750.5|82700.5|82714.5|82664.5|42
1619791540000|2021-04-30 14:05:40|82750.7|82700.7|82752.5|82702.5|82767.6|82717.6|82750.7|82700.7|45
1619791550000|2021-04-30 14:05:50|82753.5|82703.5|82763|82713|82763|82713|82752.5|82702.5|43
1619791560000|2021-04-30 14:06:00|82762.2|82712.2|82769.4|82719.4|82781.6|82731.6|82762.2|82712.2|42
1619791570000|2021-04-30 14:06:10|82769.6|82719.6|82782|82732|82782|82732|82769.3|82719.3|38
1619791580000|2021-04-30 14:06:20|82781.9|82731.9|82785.2|82735.2|82786.4|82744.9|82766.6|82728.9|43
1619791590000|2021-04-30 14:06:30|82786.4|82736.4|82780.2|82730.2|82791.5|82752.3|82771.7|82728.2|43
1619791600000|2021-04-30 14:06:40|82780.4|82730.4|82780.8|82730.8|82785.1|82735.1|82772.5|82722.5|40
1619791610000|2021-04-30 14:06:50|82781.4|82731.4|82780.8|82730.8|82785.3|82735.3|82776.8|82726.8|41
1619791620000|2021-04-30 14:07:00|82780.7|82730.7|82765.3|82715.3|82782.5|82732.5|82764.1|82714.1|41
1619791630000|2021-04-30 14:07:10|82764.8|82714.8|82768|82718|82773.6|82723.6|82763.2|82713.2|39
1619791640000|2021-04-30 14:07:20|82767.7|82717.7|82763.5|82713.5|82770.5|82720.5|82761.9|82711.9|42
1619791650000|2021-04-30 14:07:30|82762.5|82712.5|82780.1|82730.1|82782|82740.2|82761.1|82711.1|43
1619791660000|2021-04-30 14:07:40|82780.4|82730.4|82781.9|82731.9|82789.7|82739.7|82777.6|82727.6|43
1619791670000|2021-04-30 14:07:50|82783.1|82733.1|82768.1|82743.1|82791|82756.2|82768.1|82731.9|41
1619791680000|2021-04-30 14:08:00|82765.2|82740.2|82750.3|82725.3|82774.1|82741.1|82747.6|82715|40
1619791690000|2021-04-30 14:08:10|82747.3|82722.3|82754.2|82704.2|82760.3|82722.3|82743.1|82703.5|40
1619791700000|2021-04-30 14:08:20|82755.4|82705.4|82761.4|82711.4|82761.8|82721.5|82738.9|82688.9|39
1619791710000|2021-04-30 14:08:30|82763.4|82713.4|82750.1|82700.1|82768.5|82718.5|82746.4|82696.4|43
1619791720000|2021-04-30 14:08:40|82750.2|82700.2|82756.6|82706.6|82756.6|82706.6|82744.1|82694.1|38
1619791730000|2021-04-30 14:08:50|82755.1|82705.1|82751.6|82701.6|82757.7|82707.7|82739.9|82689.9|42
1619791740000|2021-04-30 14:09:00|82748.3|82698.3|82738.8|82688.8|82750.2|82700.2|82736.4|82686.4|40
1619791750000|2021-04-30 14:09:10|82739.2|82689.2|82734.4|82684.4|82742|82692|82730.2|82680.2|34
1619791760000|2021-04-30 14:09:20|82734.5|82684.5|82733|82683|82735.9|82685.9|82729.6|82679.6|38
1619791770000|2021-04-30 14:09:30|82733.2|82683.2|82739.7|82689.7|82744.4|82694.4|82731|82681|34
1619791780000|2021-04-30 14:09:40|82739.3|82689.3|82715|82665|82742.1|82692.1|82715|82665|45
1619791790000|2021-04-30 14:09:50|82714.3|82664.3|82712.7|82662.7|82714.5|82664.5|82706.1|82656.1|41
1619791800000|2021-04-30 14:10:00|82712.9|82662.9|82699.1|82674.1|82713.1|82674.2|82697.5|82658.4|37
1619791810000|2021-04-30 14:10:10|82698.8|82673.8|82726|82676|82739.2|82689.2|82698.2|82657.3|42
1619791820000|2021-04-30 14:10:20|82723.2|82673.2|82719.9|82669.9|82731.3|82681.3|82719.4|82669.4|42
1619791830000|2021-04-30 14:10:30|82718.6|82668.6|82720.9|82670.9|82726.2|82681.9|82706.9|82668.6|42
1619791840000|2021-04-30 14:10:40|82720.8|82670.8|82714.9|82664.9|82727.2|82677.2|82714|82664|42
1619791850000|2021-04-30 14:10:50|82714.5|82664.5|82712.5|82662.5|82719.5|82669.5|82710.1|82660.1|39
1619791860000|2021-04-30 14:11:00|82710.6|82660.6|82707.1|82657.1|82712.9|82662.9|82704.1|82654.1|36
1619791870000|2021-04-30 14:11:10|82707.5|82657.5|82707.9|82657.9|82713.3|82663.3|82706.4|82656.4|40
1619791880000|2021-04-30 14:11:20|82696.4|82671.4|82711.4|82661.4|82711.6|82672.1|82694.1|82659|33
1619791890000|2021-04-30 14:11:30|82711.8|82661.8|82707.5|82657.5|82711.8|82671.5|82694.2|82654.9|38
1619791900000|2021-04-30 14:11:40|82707.7|82657.7|82707.1|82657.1|82713.7|82663.7|82707|82657|36
1619791910000|2021-04-30 14:11:50|82705.3|82655.3|82706.9|82656.9|82708.3|82658.3|82704.8|82654.8|31
1619791920000|2021-04-30 14:12:00|82707|82657|82709|82659|82711.7|82661.7|82706.1|82656.1|35
1619791930000|2021-04-30 14:12:10|82708.9|82658.9|82708.1|82683.1|82713|82683.8|82698.5|82657.2|39
1619791940000|2021-04-30 14:12:20|82707.8|82682.8|82713.4|82663.4|82719.6|82682.8|82701.4|82651.4|44
1619791950000|2021-04-30 14:12:30|82714.3|82664.3|82717.8|82667.8|82718.1|82668.1|82699.6|82649.6|41
1619791960000|2021-04-30 14:12:40|82717.7|82667.7|82731.3|82681.3|82733.5|82683.5|82717.7|82667.7|36
1619791970000|2021-04-30 14:12:50|82729.5|82679.5|82734.4|82684.4|82734.4|82684.4|82725.7|82675.7|40
1619791980000|2021-04-30 14:13:00|82734|82684|82725.7|82675.7|82740.1|82694.8|82715|82672.7|41
1619791990000|2021-04-30 14:13:10|82725.1|82675.1|82736.5|82686.5|82737.2|82687.2|82724.6|82674.6|39
1619792000000|2021-04-30 14:13:20|82737.3|82687.3|82737.8|82687.8|82746.6|82703.8|82719.7|82682.6|42
1619792010000|2021-04-30 14:13:30|82737.5|82687.5|82742.5|82692.5|82744.9|82709|82730|82687.1|38
1619792020000|2021-04-30 14:13:40|82742.6|82692.6|82745|82695|82749.1|82706.8|82731.7|82683.6|41
1619792030000|2021-04-30 14:13:50|82745.4|82695.4|82733.1|82708.1|82745.4|82708.4|82731.6|82694.1|26
1619792040000|2021-04-30 14:14:00|82732.6|82707.6|82737.1|82687.1|82754.9|82714.2|82732.6|82685.8|39
1619792050000|2021-04-30 14:14:10|82735.2|82685.2|82720|82695|82737.1|82695.6|82719.5|82683.3|27
1619792060000|2021-04-30 14:14:20|82719.6|82694.6|82743.9|82693.9|82746.3|82703.1|82717.7|82692.7|36
1619792070000|2021-04-30 14:14:30|82744.4|82694.4|82768.5|82718.5|82770.4|82720.4|82744.4|82694.4|34
1619792080000|2021-04-30 14:14:40|82771.4|82721.4|82774.2|82724.2|82774.2|82724.2|82764.9|82714.9|41
1619792090000|2021-04-30 14:14:50|82778.4|82728.4|82785.1|82735.1|82795.9|82755.1|82777.1|82728.4|42
1619792100000|2021-04-30 14:15:00|82782.4|82732.4|82789.4|82739.4|82789.4|82739.5|82737.9|82687.9|42
1619792110000|2021-04-30 14:15:10|82795.3|82745.3|82788.9|82738.9|82795.9|82745.9|82772.4|82722.4|41
1619792120000|2021-04-30 14:15:20|82787.5|82737.5|82770.6|82745.6|82791.5|82745.6|82770.6|82730.8|40
1619792130000|2021-04-30 14:15:30|82770|82745|82784.7|82734.7|82786.3|82745|82769.4|82728.9|33
1619792140000|2021-04-30 14:15:40|82782.2|82732.2|82782.4|82732.4|82793|82744|82768.2|82730.2|40
1619792150000|2021-04-30 14:15:50|82778.2|82728.2|82800.5|82750.5|82801.4|82751.4|82765.4|82723.4|42
1619792160000|2021-04-30 14:16:00|82801.5|82751.5|82800.4|82750.4|82815.5|82765.5|82789|82739|44
1619792170000|2021-04-30 14:16:10|82798.2|82748.2|82810.6|82760.6|82810.6|82760.6|82783.6|82733.6|44
1619792180000|2021-04-30 14:16:20|82810.3|82760.3|82806.7|82756.7|82818.4|82768.4|82803.3|82753.3|42
1619792190000|2021-04-30 14:16:30|82805.6|82755.6|82806.6|82756.6|82806.6|82756.6|82795.2|82745.2|45
1619792200000|2021-04-30 14:16:40|82806.1|82756.1|82826.7|82776.7|82832|82782|82801.2|82756.1|42
1619792210000|2021-04-30 14:16:50|82827.5|82777.5|82824|82774|82830.3|82780.3|82822.7|82772.7|37
1619792220000|2021-04-30 14:17:00|82822.1|82772.1|82812.1|82762.1|82825.3|82780.6|82801.5|82757.4|40
1619792230000|2021-04-30 14:17:10|82811.7|82761.7|82808.1|82758.1|82814.5|82764.5|82808.1|82758.1|34
1619792240000|2021-04-30 14:17:20|82807.8|82757.8|82840.5|82790.5|82841|82791|82806.7|82756.7|40
1619792250000|2021-04-30 14:17:30|82839.9|82789.9|82843.2|82793.2|82848|82799.6|82821|82782.5|39
1619792260000|2021-04-30 14:17:40|82841.7|82791.7|82828.9|82803.9|82849.6|82804.9|82817.9|82777.5|40
1619792270000|2021-04-30 14:17:50|82829|82804|82822.6|82797.6|82853|82808.3|82819.8|82783.7|38
1619792280000|2021-04-30 14:18:00|82821.2|82796.2|82821.9|82796.9|82825.8|82800.8|82819.9|82794.9|32
1619792290000|2021-04-30 14:18:10|82821.7|82796.7|82843.3|82793.3|82843.3|82800.7|82819.4|82781.9|38
1619792300000|2021-04-30 14:18:20|82855.8|82805.8|82852.2|82802.2|82857.7|82812.1|82832|82793.8|44
1619792310000|2021-04-30 14:18:30|82854.6|82804.6|82847.9|82797.9|82860.7|82819.7|82833|82797.9|43
1619792320000|2021-04-30 14:18:40|82847.5|82797.5|82856.3|82806.3|82865|82818.9|82842.1|82797.2|41
1619792330000|2021-04-30 14:18:50|82856.7|82806.7|82841.8|82816.8|82863.4|82824.5|82840.8|82805.9|41
1619792340000|2021-04-30 14:19:00|82841.5|82816.5|82833.5|82808.5|82856.4|82818.7|82832.8|82806.2|43
1619792350000|2021-04-30 14:19:10|82833.7|82808.7|82839.4|82814.4|82856.2|82819.5|82831.4|82797.8|40
1619792360000|2021-04-30 14:19:20|82840.6|82815.6|82839.1|82814.1|82841.1|82816.1|82835.3|82810.3|34
1619792370000|2021-04-30 14:19:30|82835.1|82810.1|82831.3|82806.3|82843.8|82810.1|82828.2|82793.8|37
1619792380000|2021-04-30 14:19:40|82831.8|82806.8|82847.1|82797.1|82849.5|82806.9|82830.4|82794.4|39
1619792390000|2021-04-30 14:19:50|82847|82797|82817.3|82792.3|82847.5|82804.1|82816.7|82780.2|36
1619792400000|2021-04-30 14:20:00|82817.1|82792.1|82827|82777|82830.6|82792.1|82814.4|82773.7|40
1619792410000|2021-04-30 14:20:10|82829.3|82779.3|82824.1|82774.1|82829.3|82779.3|82823.8|82773.8|42
1619792420000|2021-04-30 14:20:20|82824.5|82774.5|82828.2|82778.2|82830.1|82780.1|82824.5|82774.5|42
1619792430000|2021-04-30 14:20:30|82827.9|82777.9|82830.5|82780.5|82830.8|82780.8|82827.3|82777.3|41
1619792440000|2021-04-30 14:20:40|82830|82780|82830|82780|82833.9|82783.9|82827.9|82777.9|34
1619792450000|2021-04-30 14:20:50|82831.3|82781.3|82827.3|82777.3|82831.5|82781.5|82825.6|82775.6|38
1619792460000|2021-04-30 14:21:00|82827.4|82777.4|82827.9|82777.9|82832.1|82782.1|82827.4|82777.4|35
1619792470000|2021-04-30 14:21:10|82827.5|82777.5|82840.3|82790.3|82841|82791|82827.5|82777.5|37
1619792480000|2021-04-30 14:21:20|82839.6|82789.6|82848.4|82798.4|82849.7|82799.7|82838.1|82788.1|30
1619792490000|2021-04-30 14:21:30|82848|82798|82837.2|82812.2|82852.4|82814.4|82836.1|82797.8|32
1619792500000|2021-04-30 14:21:40|82837.4|82812.4|82835.4|82810.4|82839.9|82814.9|82833.8|82808.8|39
1619792510000|2021-04-30 14:21:50|82836.5|82811.5|82841.6|82816.6|82852.2|82818.6|82834.4|82798.6|42
1619792520000|2021-04-30 14:22:00|82841.2|82816.2|82845|82795|82849.4|82819|82834.9|82794.3|40
1619792530000|2021-04-30 14:22:10|82845.8|82795.8|82841.2|82791.2|82847|82797|82840|82790|40
1619792540000|2021-04-30 14:22:20|82840.4|82790.4|82837.6|82787.6|82841.9|82800.3|82823.9|82781.6|34
1619792550000|2021-04-30 14:22:30|82837.5|82787.5|82844.7|82794.7|82846.1|82796.1|82834.5|82784.5|30
1619792560000|2021-04-30 14:22:40|82845.9|82795.9|82832.8|82807.8|82848.3|82809|82832.8|82795.6|30
1619792570000|2021-04-30 14:22:50|82832.7|82807.7|82845.9|82795.9|82847.2|82813.9|82832.7|82794.7|32
1619792580000|2021-04-30 14:23:00|82845.7|82795.7|82844.6|82794.6|82848.1|82798.1|82844.6|82794.6|29
1619792590000|2021-04-30 14:23:10|82844.3|82794.3|82831.4|82806.4|82844.3|82806.4|82830.4|82789.1|35
1619792600000|2021-04-30 14:23:20|82831.1|82806.1|82840.2|82790.2|82840.7|82807.6|82827.7|82788.1|30
1619792610000|2021-04-30 14:23:30|82840|82790|82831.6|82781.6|82840|82790|82831.6|82781.6|34
1619792620000|2021-04-30 14:23:40|82831.2|82781.2|82829|82779|82832.7|82782.7|82827.2|82777.2|36
1619792630000|2021-04-30 14:23:50|82829.2|82779.2|82828.3|82778.3|82831.7|82781.7|82828.1|82778.1|26
1619792640000|2021-04-30 14:24:00|82828|82778|82815.9|82790.9|82828.8|82794.9|82815.9|82775|30
1619792650000|2021-04-30 14:24:10|82815.8|82790.8|82818.9|82793.9|82819.3|82794.3|82814.2|82789.2|31
1619792660000|2021-04-30 14:24:20|82819|82794|82815.6|82790.6|82819|82794|82814.4|82789.4|21
1619792670000|2021-04-30 14:24:30|82815.5|82790.5|82812.7|82787.7|82816.2|82791.2|82811.2|82786.2|30
1619792680000|2021-04-30 14:24:40|82813.2|82788.2|82809.7|82784.7|82823.1|82788.2|82809.4|82772.7|28
1619792690000|2021-04-30 14:24:50|82806.3|82781.3|82798.4|82773.4|82819.9|82784|82795.9|82768.6|38
1619792700000|2021-04-30 14:25:00|82798.5|82773.5|82808.4|82758.4|82808.4|82773.5|82796.1|82756.1|34
1619792710000|2021-04-30 14:25:10|82808|82758|82793.8|82768.8|82809.3|82772|82793.5|82756.7|34
1619792720000|2021-04-30 14:25:20|82794.2|82769.2|82802.7|82752.7|82816.9|82772|82794.2|82752.1|38
1619792730000|2021-04-30 14:25:30|82803.3|82753.3|82802.1|82752.1|82803.3|82753.3|82792.7|82742.7|39
1619792740000|2021-04-30 14:25:40|82801.3|82751.3|82807|82757|82808.4|82758.4|82801.3|82751.3|32
1619792750000|2021-04-30 14:25:50|82806.9|82756.9|82793.5|82743.5|82807.8|82757.8|82793.5|82743.5|39
1619792760000|2021-04-30 14:26:00|82792.9|82742.9|82792.6|82742.6|82798.4|82748.4|82792.2|82742.2|35
1619792770000|2021-04-30 14:26:10|82792.8|82742.8|82786.7|82736.7|82793.8|82743.8|82786.7|82736.7|36
1619792780000|2021-04-30 14:26:20|82786.2|82736.2|82774.6|82724.6|82787.6|82737.6|82774.6|82724.6|30
1619792790000|2021-04-30 14:26:30|82776.7|82726.7|82761.2|82711.2|82781.6|82731.6|82761.2|82711.2|38
1619792800000|2021-04-30 14:26:40|82741.2|82716.2|82752.6|82702.6|82759.3|82716.2|82740.6|82701.8|40
1619792810000|2021-04-30 14:26:50|82752.9|82702.9|82752.5|82702.5|82760.4|82710.4|82750|82700|36
1619792820000|2021-04-30 14:27:00|82751.6|82701.6|82750.1|82700.1|82762.8|82712.8|82747.6|82697.6|42
1619792830000|2021-04-30 14:27:10|82749.6|82699.6|82740.4|82690.4|82749.6|82699.6|82739.4|82689.4|38
1619792840000|2021-04-30 14:27:20|82739.7|82689.7|82731.8|82681.8|82745.5|82695.5|82731|82681|42
1619792850000|2021-04-30 14:27:30|82732.2|82682.2|82723.2|82673.2|82732.9|82682.9|82720.4|82670.4|40
1619792860000|2021-04-30 14:27:40|82722.9|82672.9|82718|82668|82723.6|82673.6|82717.4|82667.4|39
1619792870000|2021-04-30 14:27:50|82717.8|82667.8|82715.2|82665.2|82720.5|82670.5|82712.4|82662.4|35
1619792880000|2021-04-30 14:28:00|82712.6|82662.6|82716.1|82666.1|82719.1|82681.8|82706.8|82662.6|38
1619792890000|2021-04-30 14:28:10|82716.3|82666.3|82698.3|82673.3|82716.6|82675.5|82698.3|82656.6|35
1619792900000|2021-04-30 14:28:20|82697.4|82672.4|82708.1|82658.1|82710.9|82675.2|82692.7|82655.2|34
1619792910000|2021-04-30 14:28:30|82707.6|82657.6|82688.7|82638.7|82710.5|82672.3|82682.8|82632.8|39
1619792920000|2021-04-30 14:28:40|82688.5|82638.5|82682.5|82632.5|82688.8|82649.3|82674.3|82629.7|35
1619792930000|2021-04-30 14:28:50|82681.6|82631.6|82679.6|82629.6|82682.5|82632.5|82674.3|82624.3|38
1619792940000|2021-04-30 14:29:00|82678.8|82628.8|82674.4|82624.4|82679.3|82629.3|82660.7|82610.7|35
1619792950000|2021-04-30 14:29:10|82675|82625|82678.8|82628.8|82683|82633|82674.6|82624.6|36
1619792960000|2021-04-30 14:29:20|82677.4|82627.4|82663.9|82613.9|82677.6|82627.6|82663.9|82613.9|31
1619792970000|2021-04-30 14:29:30|82667|82617|82682.4|82632.4|82682.4|82632.4|82666.5|82616.5|39
1619792980000|2021-04-30 14:29:40|82683.5|82633.5|82668.2|82618.2|82691.1|82644.6|82666.3|82617.5|44
1619792990000|2021-04-30 14:29:50|82668.7|82618.7|82683.3|82633.3|82685.8|82635.8|82668.6|82618.6|42
1619793000000|2021-04-30 14:30:00|82683.1|82633.1|82675.6|82625.6|82688.7|82645.4|82668.7|82618.7|40
1619793010000|2021-04-30 14:30:10|82676.2|82626.2|82661.5|82611.5|82676.2|82626.2|82660.4|82610.4|38
1619793020000|2021-04-30 14:30:20|82662.2|82612.2|82661.9|82611.9|82663.2|82613.2|82658.3|82608.3|36
1619793030000|2021-04-30 14:30:30|82662.1|82612.1|82654.1|82629.1|82666.9|82630.9|82654.1|82612.1|38
1619793040000|2021-04-30 14:30:40|82653.5|82628.5|82656.8|82631.8|82675.5|82635.3|82653.5|82625.5|32
1619793050000|2021-04-30 14:30:50|82655.8|82630.8|82663.8|82638.8|82663.8|82638.8|82654.9|82629.9|26
1619793060000|2021-04-30 14:31:00|82663.2|82638.2|82669.8|82644.8|82683.6|82646.1|82660.3|82623.8|41
1619793070000|2021-04-30 14:31:10|82670.3|82645.3|82670.8|82620.8|82675.8|82647.3|82666.5|82618.1|39
1619793080000|2021-04-30 14:31:20|82672.3|82622.3|82670.4|82620.4|82674.4|82624.4|82661.8|82611.8|40
1619793090000|2021-04-30 14:31:30|82671.4|82621.4|82665.1|82615.1|82671.4|82621.4|82663.1|82613.1|35
1619793100000|2021-04-30 14:31:40|82665|82615|82670.1|82620.1|82678.7|82628.7|82662.4|82612.4|36
1619793110000|2021-04-30 14:31:50|82670.4|82620.4|82688.6|82638.6|82690.1|82654.1|82670.4|82620.4|39
1619793120000|2021-04-30 14:32:00|82688.8|82638.8|82680.6|82655.6|82693.6|82656.6|82677|82637.9|41
1619793130000|2021-04-30 14:32:10|82690.4|82640.4|82676.1|82651.1|82690.4|82657.4|82675.5|82632.9|31
1619793140000|2021-04-30 14:32:20|82676.5|82651.5|82689|82639|82691.2|82654.1|82674.7|82631.6|45
1619793150000|2021-04-30 14:32:30|82689.3|82639.3|82683.7|82633.7|82689.3|82639.3|82679.9|82629.9|39
1619793160000|2021-04-30 14:32:40|82683.4|82633.4|82683.7|82633.7|82688|82638|82676.9|82626.9|41
1619793170000|2021-04-30 14:32:50|82684.1|82634.1|82666.3|82616.3|82685.7|82644.1|82663.4|82613.4|39
1619793180000|2021-04-30 14:33:00|82671.6|82621.6|82682|82632|82683.9|82633.9|82671.6|82621.6|37
1619793190000|2021-04-30 14:33:10|82681.3|82631.3|82683.7|82633.7|82684.6|82648.1|82670.4|82631.3|38
1619793200000|2021-04-30 14:33:20|82681.9|82631.9|82688.2|82638.2|82688.3|82638.3|82680.9|82630.9|31
1619793210000|2021-04-30 14:33:30|82687.3|82637.3|82686.4|82636.4|82687.6|82637.6|82683.4|82633.4|34
1619793220000|2021-04-30 14:33:40|82685.4|82635.4|82703|82653|82703.5|82653.5|82683.4|82633.4|41
1619793230000|2021-04-30 14:33:50|82701.5|82651.5|82699.6|82649.6|82703.3|82653.3|82695.1|82645.1|40
1619793240000|2021-04-30 14:34:00|82698.4|82648.4|82695.2|82645.2|82703.2|82653.2|82694.8|82644.8|41
1619793250000|2021-04-30 14:34:10|82690.3|82640.3|82675.3|82625.3|82693|82643|82674.5|82624.5|43
1619793260000|2021-04-30 14:34:20|82675.5|82625.5|82672.1|82622.1|82675.6|82625.6|82665|82615|39
1619793270000|2021-04-30 14:34:30|82672.6|82622.6|82683.2|82633.2|82688.3|82638.3|82671.5|82621.5|40
1619793280000|2021-04-30 14:34:40|82683.1|82633.1|82668.9|82618.9|82683.2|82633.2|82668.7|82618.7|42
1619793290000|2021-04-30 14:34:50|82663.3|82613.3|82669.8|82619.8|82670.5|82620.5|82655|82605|38
1619793300000|2021-04-30 14:35:00|82670.3|82620.3|82660.9|82610.9|82670.3|82620.3|82660.9|82610.9|35
1619793310000|2021-04-30 14:35:10|82660.5|82610.5|82652.2|82602.2|82662.1|82612.1|82646|82596|40
1619793320000|2021-04-30 14:35:20|82653.9|82603.9|82661|82611|82661|82611|82653.7|82603.7|37
1619793330000|2021-04-30 14:35:30|82659.1|82609.1|82637.2|82587.2|82659.1|82609.1|82636.8|82586.8|39
1619793340000|2021-04-30 14:35:40|82637.4|82587.4|82640.9|82590.9|82641.4|82591.4|82631.5|82581.5|38
1619793350000|2021-04-30 14:35:50|82640.5|82590.5|82644.8|82594.8|82645.4|82595.4|82632.9|82582.9|42
1619793360000|2021-04-30 14:36:00|82643.8|82593.8|82668|82618|82670.6|82620.6|82643.8|82593.8|41
1619793370000|2021-04-30 14:36:10|82668.2|82618.2|82660.9|82610.9|82670.8|82620.8|82660|82610|40
1619793380000|2021-04-30 14:36:20|82660.5|82610.5|82660.1|82610.1|82661.4|82611.4|82658.5|82608.5|39
1619793390000|2021-04-30 14:36:30|82660.5|82610.5|82684.7|82634.7|82687.7|82637.7|82660.5|82610.5|43
1619793400000|2021-04-30 14:36:40|82684.5|82634.5|82690|82640|82694.2|82644.2|82683.9|82633.9|38
1619793410000|2021-04-30 14:36:50|82689|82639|82691.7|82641.7|82692.3|82642.3|82687.8|82637.8|33
1619793420000|2021-04-30 14:37:00|82691.9|82641.9|82663.8|82613.8|82692.4|82649.1|82663.8|82613.8|38
1619793430000|2021-04-30 14:37:10|82664.8|82614.8|82670.5|82620.5|82671.7|82621.7|82663.3|82613.3|41
1619793440000|2021-04-30 14:37:20|82670.8|82620.8|82681.6|82631.6|82681.6|82631.6|82670.8|82620.8|34
1619793450000|2021-04-30 14:37:30|82682.2|82632.2|82685.5|82635.5|82690.5|82640.5|82682.2|82632.2|38
1619793460000|2021-04-30 14:37:40|82686.6|82636.6|82696|82646|82696.8|82646.8|82682.6|82632.6|41
1619793470000|2021-04-30 14:37:50|82695.9|82645.9|82703.6|82653.6|82705.5|82655.5|82694.9|82644.9|40
1619793480000|2021-04-30 14:38:00|82701.8|82651.8|82720.4|82670.4|82721.9|82671.9|82701.8|82651.8|40
1619793490000|2021-04-30 14:38:10|82714.8|82664.8|82704.5|82654.5|82714.8|82664.8|82703.6|82653.6|40
1619793500000|2021-04-30 14:38:20|82703.5|82653.5|82708.8|82658.8|82708.9|82658.9|82699.3|82649.3|41
1619793510000|2021-04-30 14:38:30|82710.1|82660.1|82716.1|82666.1|82716.5|82666.5|82709.4|82659.4|36
1619793520000|2021-04-30 14:38:40|82714.5|82664.5|82716.7|82666.7|82719.7|82669.7|82714.5|82664.5|32
1619793530000|2021-04-30 14:38:50|82716.6|82666.6|82718.6|82668.6|82737.9|82687.9|82706.2|82666.4|41
1619793540000|2021-04-30 14:39:00|82720.1|82670.1|82716.9|82666.9|82730.1|82683.3|82704.9|82666.8|36
1619793550000|2021-04-30 14:39:10|82715.7|82665.7|82715.4|82665.4|82717.5|82667.5|82713.4|82663.4|36
1619793560000|2021-04-30 14:39:20|82715.2|82665.2|82718.9|82668.9|82718.9|82668.9|82714.4|82664.4|38
1619793570000|2021-04-30 14:39:30|82719.1|82669.1|82719.3|82669.3|82724|82674|82718.5|82668.5|33
1619793580000|2021-04-30 14:39:40|82718.8|82668.8|82729.1|82679.1|82731.5|82692.8|82711.4|82666.2|39
1619793590000|2021-04-30 14:39:50|82728.1|82678.1|82721.9|82671.9|82728.2|82678.2|82721.6|82671.6|39
1619793600000|2021-04-30 14:40:00|82720.2|82670.2|82734.7|82684.7|82736.9|82686.9|82720.2|82670.2|39
1619793610000|2021-04-30 14:40:10|82734.4|82684.4|82751.3|82701.3|82751.3|82701.3|82733.1|82683.1|34
1619793620000|2021-04-30 14:40:20|82754.6|82704.6|82774.8|82724.8|82774.8|82724.8|82751.2|82701.2|41
1619793630000|2021-04-30 14:40:30|82778.4|82728.4|82773.7|82723.7|82792.9|82742.9|82773.5|82723.5|39
1619793640000|2021-04-30 14:40:40|82773.2|82723.2|82766.1|82716.1|82776.8|82726.8|82766.1|82716.1|35
1619793650000|2021-04-30 14:40:50|82767.9|82717.9|82745.7|82695.7|82767.9|82717.9|82745.7|82695.7|39
1619793660000|2021-04-30 14:41:00|82745|82695|82736.1|82686.1|82750.4|82700.4|82734.2|82684.2|40
1619793670000|2021-04-30 14:41:10|82736.7|82686.7|82756|82706|82758.1|82708.1|82732.3|82682.3|41
1619793680000|2021-04-30 14:41:20|82756.1|82706.1|82753.3|82703.3|82760.2|82710.2|82753.3|82703.3|39
1619793690000|2021-04-30 14:41:30|82753|82703|82757.2|82707.2|82759.7|82709.7|82737.6|82687.6|37
1619793700000|2021-04-30 14:41:40|82756.1|82706.1|82744.6|82694.6|82756.4|82706.4|82741.3|82691.3|41
1619793710000|2021-04-30 14:41:50|82744.3|82694.3|82742.1|82692.1|82744.5|82694.5|82742.1|82692.1|27
1619793720000|2021-04-30 14:42:00|82742.2|82692.2|82728.3|82678.3|82756.2|82706.2|82728.3|82678.3|39
1619793730000|2021-04-30 14:42:10|82727.9|82677.9|82726.6|82676.6|82728.8|82678.8|82725|82675|38
1619793740000|2021-04-30 14:42:20|82726.1|82676.1|82721.6|82671.6|82736.4|82686.4|82721.3|82671.3|38
1619793750000|2021-04-30 14:42:30|82721.2|82671.2|82718.4|82668.4|82721.9|82671.9|82718.4|82668.4|28
1619793760000|2021-04-30 14:42:40|82717.2|82667.2|82717.8|82667.8|82724.1|82679.3|82703.8|82666.3|38
1619793770000|2021-04-30 14:42:50|82714.1|82664.1|82725.1|82675.1|82733|82683|82702.5|82662.5|42
1619793780000|2021-04-30 14:43:00|82723.9|82673.9|82731|82681|82744.2|82694.2|82723.9|82673.9|42
1619793790000|2021-04-30 14:43:10|82731.5|82681.5|82750.8|82700.8|82750.8|82700.8|82730.1|82680.1|41
1619793800000|2021-04-30 14:43:20|82752.9|82702.9|82752.1|82702.1|82754.9|82718.3|82737.8|82687.8|42
1619793810000|2021-04-30 14:43:30|82749.7|82699.7|82757.2|82707.2|82760|82722.8|82747.2|82699.7|43
1619793820000|2021-04-30 14:43:40|82755.8|82705.8|82748.2|82698.2|82757.9|82707.9|82740.5|82690.5|39
1619793830000|2021-04-30 14:43:50|82752.9|82702.9|82736.4|82686.4|82754.6|82704.6|82736.4|82686.4|43
1619793840000|2021-04-30 14:44:00|82730.5|82680.5|82745.1|82695.1|82757.9|82707.9|82730.5|82680.5|41
1619793850000|2021-04-30 14:44:10|82744.6|82694.6|82741.6|82691.6|82753.7|82703.7|82739.7|82689.7|41
1619793860000|2021-04-30 14:44:20|82741.5|82691.5|82703.9|82653.9|82742.7|82692.7|82703.9|82653.9|42
1619793870000|2021-04-30 14:44:30|82704.2|82654.2|82696.7|82646.7|82710.2|82660.2|82696.7|82646.7|36
1619793880000|2021-04-30 14:44:40|82698.3|82648.3|82689.6|82639.6|82700.9|82650.9|82689.4|82639.4|43
1619793890000|2021-04-30 14:44:50|82689.4|82639.4|82697.6|82647.6|82699.2|82649.2|82688.4|82638.4|39
1619793900000|2021-04-30 14:45:00|82698.6|82648.6|82716.2|82666.2|82717.4|82667.4|82698.6|82648.6|42
1619793910000|2021-04-30 14:45:10|82716.5|82666.5|82708.9|82658.9|82716.5|82666.5|82700.5|82650.5|42
1619793920000|2021-04-30 14:45:20|82709.1|82659.1|82722.3|82672.3|82724.4|82674.4|82708.2|82658.2|39
1619793930000|2021-04-30 14:45:30|82722.5|82672.5|82700.8|82650.8|82725.4|82675.4|82700.8|82650.8|38
1619793940000|2021-04-30 14:45:40|82700|82650|82723.9|82673.9|82724.3|82674.3|82698.6|82648.6|45
1619793950000|2021-04-30 14:45:50|82723|82673|82715.1|82665.1|82724.2|82674.2|82708.5|82658.5|42
1619793960000|2021-04-30 14:46:00|82715.4|82665.4|82722.7|82672.7|82723.2|82673.2|82715.4|82665.4|40
1619793970000|2021-04-30 14:46:10|82721.8|82671.8|82730.3|82680.3|82731.6|82681.6|82716.7|82666.7|40
1619793980000|2021-04-30 14:46:20|82731|82681|82735|82685|82735.8|82685.8|82730.3|82680.3|34
1619793990000|2021-04-30 14:46:30|82735.1|82685.1|82727.2|82677.2|82746.6|82696.6|82724.1|82674.1|40
1619794000000|2021-04-30 14:46:40|82726.1|82676.1|82698.3|82673.3|82726.8|82683.7|82697.8|82668.5|41
1619794010000|2021-04-30 14:46:50|82698.8|82673.8|82713.4|82663.4|82716|82678.1|82698.7|82663.3|37
1619794020000|2021-04-30 14:47:00|82714|82664|82706.8|82656.8|82718.8|82679.9|82698.9|82656.8|41
1619794030000|2021-04-30 14:47:10|82697|82672|82692.3|82667.3|82697.8|82672.8|82691.7|82666.7|42
1619794040000|2021-04-30 14:47:20|82692|82667|82707.6|82657.6|82708.8|82667|82690.6|82650|43
1619794050000|2021-04-30 14:47:30|82707.4|82657.4|82708|82683|82725.7|82683.1|82707.4|82657.4|41
1619794060000|2021-04-30 14:47:40|82709.1|82684.1|82759.1|82709.1|82759.1|82709.1|82708.5|82674|42
1619794070000|2021-04-30 14:47:50|82758.1|82708.1|82753.2|82703.2|82769.7|82724.3|82745.9|82703.2|40
1619794080000|2021-04-30 14:48:00|82753|82703|82749.9|82699.9|82762.7|82712.7|82748.4|82698.4|43
1619794090000|2021-04-30 14:48:10|82748.6|82698.6|82764.1|82714.1|82769|82719|82748.5|82698.5|45
1619794100000|2021-04-30 14:48:20|82763.9|82713.9|82764.4|82714.4|82765.4|82715.4|82756.7|82706.7|36
1619794110000|2021-04-30 14:48:30|82764.5|82714.5|82752.1|82702.1|82764.7|82714.7|82751.9|82701.9|36
1619794120000|2021-04-30 14:48:40|82752|82702|82765.9|82715.9|82767.1|82727.9|82751.3|82701.3|40
1619794130000|2021-04-30 14:48:50|82753.7|82728.7|82773|82723|82773.6|82729|82753.7|82715.8|37
1619794140000|2021-04-30 14:49:00|82771.4|82721.4|82744.2|82694.2|82777.4|82727.4|82744.2|82694.2|42
1619794150000|2021-04-30 14:49:10|82744.6|82694.6|82766.9|82716.9|82768|82718|82744.2|82694.2|39
1619794160000|2021-04-30 14:49:20|82767|82717|82754.4|82704.4|82767.2|82717.2|82753.4|82703.4|25
1619794170000|2021-04-30 14:49:30|82755.5|82705.5|82763.2|82713.2|82766.9|82716.9|82755.5|82705.5|39
1619794180000|2021-04-30 14:49:40|82762.8|82712.8|82760.8|82710.8|82769|82719|82756.8|82706.8|40
1619794190000|2021-04-30 14:49:50|82759.9|82709.9|82773.7|82723.7|82775.8|82725.8|82757.4|82707.4|37
1619794200000|2021-04-30 14:50:00|82772.4|82722.4|82812.7|82762.7|82813.9|82763.9|82772.4|82722.4|42
1619794210000|2021-04-30 14:50:10|82813.1|82763.1|82835|82785|82842.6|82792.6|82813.1|82763.1|41
1619794220000|2021-04-30 14:50:20|82835.2|82785.2|82840.9|82790.9|82840.9|82790.9|82833.3|82783.3|44
1619794230000|2021-04-30 14:50:30|82840.5|82790.5|82852.4|82802.4|82861.5|82811.5|82840.5|82790.5|41
1619794240000|2021-04-30 14:50:40|82853.8|82803.8|82849.1|82799.1|82853.8|82803.8|82821.8|82771.8|45
1619794250000|2021-04-30 14:50:50|82849.4|82799.4|82849|82799|82854.4|82804.4|82841.2|82791.2|42
1619794260000|2021-04-30 14:51:00|82849.3|82799.3|82856.3|82806.3|82863.3|82813.3|82837|82787|40
1619794270000|2021-04-30 14:51:10|82855.3|82805.3|82866.1|82816.1|82866.1|82816.1|82849.6|82799.6|42
1619794280000|2021-04-30 14:51:20|82864.7|82814.7|82860.3|82810.3|82866.5|82816.5|82859.4|82809.4|39
1619794290000|2021-04-30 14:51:30|82861.5|82811.5|82870.9|82820.9|82871.6|82821.6|82860.8|82810.8|40
1619794300000|2021-04-30 14:51:40|82871.5|82821.5|82882.7|82832.7|82883.1|82833.1|82870.7|82820.7|42
1619794310000|2021-04-30 14:51:50|82882.2|82832.2|82872.8|82822.8|82887.8|82837.8|82871.2|82821.2|39
1619794320000|2021-04-30 14:52:00|82869.8|82819.8|82848.2|82798.2|82871.2|82821.2|82848.1|82798.1|41
1619794330000|2021-04-30 14:52:10|82849.1|82799.1|82855.1|82805.1|82862.7|82812.7|82848.9|82798.9|42
1619794340000|2021-04-30 14:52:20|82855.8|82805.8|82859.8|82809.8|82859.8|82809.8|82847.9|82797.9|43
1619794350000|2021-04-30 14:52:30|82864.8|82814.8|82877.4|82827.4|82887.4|82837.4|82864.5|82814.5|44
1619794360000|2021-04-30 14:52:40|82876.9|82826.9|82873.1|82823.1|82876.9|82826.9|82864.2|82814.2|42
1619794370000|2021-04-30 14:52:50|82872.9|82822.9|82882.7|82832.7|82882.7|82832.7|82872.3|82822.3|43
1619794380000|2021-04-30 14:53:00|82882.2|82832.2|82911.3|82861.3|82912.8|82862.8|82882.2|82832.2|44
1619794390000|2021-04-30 14:53:10|82912.7|82862.7|82920.7|82870.7|82943.5|82893.5|82910.3|82860.3|45
1619794400000|2021-04-30 14:53:20|82921.3|82871.3|82921.8|82871.8|82932.7|82882.7|82921.3|82871.3|42
1619794410000|2021-04-30 14:53:30|82921.3|82871.3|82928|82878|82928|82878|82907.2|82857.2|44
1619794420000|2021-04-30 14:53:40|82928.5|82878.5|82930.3|82880.3|82949.5|82899.5|82927.8|82877.8|44
1619794430000|2021-04-30 14:53:50|82929.1|82879.1|82955|82905|82964.7|82914.7|82929.1|82879.1|45
1619794440000|2021-04-30 14:54:00|82953.3|82903.3|82973.9|82923.9|82973.9|82923.9|82953.3|82903.3|42
1619794450000|2021-04-30 14:54:10|82974.7|82924.7|82968.4|82918.4|82976.7|82926.7|82965.6|82915.6|43
1619794460000|2021-04-30 14:54:20|82967.8|82917.8|83007.4|82957.4|83007.4|82957.4|82967.8|82917.8|44
1619794470000|2021-04-30 14:54:30|83006|82956|83008.6|82958.6|83017.1|82967.1|82987.7|82937.7|43
1619794480000|2021-04-30 14:54:40|83008.3|82958.3|83005.9|82955.9|83017.9|82967.9|83003.8|82953.8|44
1619794490000|2021-04-30 14:54:50|83004.2|82954.2|82960.4|82910.4|83004.2|82954.2|82960.4|82910.4|42
1619794500000|2021-04-30 14:55:00|82959.4|82909.4|82991.4|82941.4|82995.6|82945.6|82959.4|82909.4|43
1619794510000|2021-04-30 14:55:10|82990.5|82940.5|83011.1|82961.1|83011.8|82961.8|82990.5|82940.5|39
1619794520000|2021-04-30 14:55:20|83010.8|82960.8|83017.1|82967.1|83020.6|82982.6|83005.6|82956.1|43
1619794530000|2021-04-30 14:55:30|83021.3|82971.3|83030.2|82980.2|83042.1|82992.1|83019.3|82969.3|44
1619794540000|2021-04-30 14:55:40|83030.1|82980.1|83027.2|82977.2|83030.1|82980.1|83015.5|82965.5|42
1619794550000|2021-04-30 14:55:50|83028|82978|83023.2|82973.2|83033|82983|83020.7|82970.7|39
1619794560000|2021-04-30 14:56:00|83022.5|82972.5|83031.1|82981.1|83031.1|82988.1|83006.8|82968.9|41
1619794570000|2021-04-30 14:56:10|83031.2|82981.2|83050.3|83000.3|83051.4|83001.4|83028.8|82978.8|44
1619794580000|2021-04-30 14:56:20|83050.7|83000.7|83089.2|83039.2|83089.2|83039.2|83049.3|82999.3|44
1619794590000|2021-04-30 14:56:30|83086.4|83036.4|83097.3|83047.3|83117.8|83067.8|83085.8|83035.8|45
1619794600000|2021-04-30 14:56:40|83101.6|83051.6|83093.9|83043.9|83110.3|83060.3|83092.6|83042.6|43
1619794610000|2021-04-30 14:56:50|83093.6|83043.6|83088.3|83038.3|83119.1|83069.1|83088.3|83038.3|44
1619794620000|2021-04-30 14:57:00|83087.1|83037.1|83042|82992|83094.3|83044.3|83033.3|82983.3|44
1619794630000|2021-04-30 14:57:10|83041.5|82991.5|83016.7|82966.7|83046.4|82996.4|83008.6|82958.6|45
1619794640000|2021-04-30 14:57:20|83011.6|82961.6|83007.2|82957.2|83011.6|82961.6|82996|82946|42
1619794650000|2021-04-30 14:57:30|83008.1|82958.1|83048|82998|83048|82998|83002.2|82958.1|41
1619794660000|2021-04-30 14:57:40|83054.4|83004.4|83053.7|83003.7|83079.1|83029.1|83052.6|83002.6|44
1619794670000|2021-04-30 14:57:50|83053.6|83003.6|83072.2|83022.2|83072.2|83022.2|83053.3|83003.3|44
1619794680000|2021-04-30 14:58:00|83069.9|83019.9|83098.3|83048.3|83098.3|83048.3|83066.2|83016.3|45
1619794690000|2021-04-30 14:58:10|83097.8|83047.8|83099|83049|83109.1|83059.1|83095.5|83045.5|40
1619794700000|2021-04-30 14:58:20|83102.3|83052.3|83065.3|83015.3|83106.8|83056.8|83053.8|83003.8|44
1619794710000|2021-04-30 14:58:30|83062.4|83012.4|83073.1|83023.1|83082.9|83040.2|83062.4|83012.4|43
1619794720000|2021-04-30 14:58:40|83074.4|83024.4|83069.8|83019.8|83079.1|83029.1|83064.3|83014.3|41
1619794730000|2021-04-30 14:58:50|83070.5|83020.5|83050.5|83000.5|83075.3|83025.3|83050.5|83000.5|42
1619794740000|2021-04-30 14:59:00|83048.7|82998.7|83037.3|82987.3|83048.7|82998.7|83021|82971|43
1619794750000|2021-04-30 14:59:10|83037.8|82987.8|83069.2|83019.2|83069.2|83019.2|83036.6|82986.6|43
1619794760000|2021-04-30 14:59:20|83071.3|83021.3|83080|83030|83083.6|83040.4|83065.4|83021.3|42
1619794770000|2021-04-30 14:59:30|83081.2|83031.2|83080.9|83055.9|83094.2|83055.9|83079.9|83031.2|43
1619794780000|2021-04-30 14:59:40|83081.5|83056.5|83079.1|83029.1|83101|83056.5|83070.2|83028|42
1619794790000|2021-04-30 14:59:50|83077.2|83027.2|83071.8|83021.8|83077.7|83027.7|83057.6|83007.6|45
1619794800000|2021-04-30 15:00:00|83069.2|83019.2|83093.6|83043.6|83093.6|83046.8|83062.8|83016.5|43
1619794810000|2021-04-30 15:00:10|83094.3|83044.3|83107.1|83057.1|83108.2|83075.2|83079.8|83040.1|43
1619794820000|2021-04-30 15:00:20|83107.2|83057.2|83097.2|83072.2|83114.2|83074.8|83088.3|83051.6|42
1619794830000|2021-04-30 15:00:30|83098.5|83073.5|83100.6|83050.6|83107|83073.5|83088.1|83049.6|40
1619794840000|2021-04-30 15:00:40|83096.3|83046.3|83098.6|83073.6|83118.8|83075.5|83085.4|83046.3|43
1619794850000|2021-04-30 15:00:50|83097.8|83072.8|83103.9|83078.9|83122.6|83082.3|83096.7|83063.5|39
1619794860000|2021-04-30 15:01:00|83105.8|83080.8|83138.5|83088.5|83139.5|83094.1|83103.7|83078.7|44
1619794870000|2021-04-30 15:01:10|83139.6|83089.6|83156.3|83106.3|83156.4|83108.5|83129.3|83082.5|39
1619794880000|2021-04-30 15:01:20|83158.5|83108.5|83133.5|83083.5|83161.4|83111.4|83133.5|83083.5|41
1619794890000|2021-04-30 15:01:30|83135.4|83085.4|83129.7|83104.7|83147.9|83107|83128|83078|43
1619794900000|2021-04-30 15:01:40|83129.4|83104.4|83141.4|83091.4|83154.4|83104.4|83129.1|83080.6|43
1619794910000|2021-04-30 15:01:50|83144.4|83094.4|83133.6|83083.6|83144.4|83106.1|83114|83067.4|43
1619794920000|2021-04-30 15:02:00|83133.5|83083.5|83163|83113|83164.5|83114.5|83122.9|83081.7|41
1619794930000|2021-04-30 15:02:10|83164.3|83114.3|83181.1|83131.1|83185.8|83141.2|83162.9|83112.9|44
1619794940000|2021-04-30 15:02:20|83178.9|83128.9|83135.9|83085.9|83180.5|83130.5|83124.3|83074.3|44
1619794950000|2021-04-30 15:02:30|83137.2|83087.2|83090.3|83040.3|83139.1|83089.1|83090.3|83040.3|43
1619794960000|2021-04-30 15:02:40|83088.9|83038.9|83106.4|83056.4|83107|83057|83074.1|83024.1|40
1619794970000|2021-04-30 15:02:50|83109.8|83059.8|83131.7|83081.7|83133.2|83083.2|83109.8|83059.8|44
1619794980000|2021-04-30 15:03:00|83132.1|83082.1|83163.9|83113.9|83163.9|83113.9|83131.9|83081.9|45
1619794990000|2021-04-30 15:03:10|83165.4|83115.4|83165.6|83115.6|83178.5|83128.5|83163.8|83113.8|44
1619795000000|2021-04-30 15:03:20|83161.9|83111.9|83166.8|83116.8|83167.2|83117.2|83150.1|83100.1|44
1619795010000|2021-04-30 15:03:30|83166.6|83116.6|83161.2|83111.2|83176.9|83126.9|83158.4|83108.4|43
1619795020000|2021-04-30 15:03:40|83161.4|83111.4|83188.7|83138.7|83190.1|83140.1|83156.4|83106.4|44
1619795030000|2021-04-30 15:03:50|83187.8|83137.8|83179.8|83129.8|83188|83138|83177.5|83127.5|43
1619795040000|2021-04-30 15:04:00|83180.1|83130.1|83195.1|83145.1|83195.1|83145.1|83177.7|83127.7|42
1619795050000|2021-04-30 15:04:10|83192.9|83142.9|83195.2|83145.2|83211.1|83161.1|83191.6|83141.6|43
1619795060000|2021-04-30 15:04:20|83192.1|83142.1|83165.4|83115.4|83194.8|83144.8|83165.4|83115.4|44
1619795070000|2021-04-30 15:04:30|83167.1|83117.1|83209.4|83159.4|83215.1|83165.1|83158.5|83108.5|44
1619795080000|2021-04-30 15:04:40|83210|83160|83196|83146|83219.1|83169.1|83196|83146|43
1619795090000|2021-04-30 15:04:50|83189.2|83139.2|83178|83128|83189.2|83139.2|83170.4|83120.4|41
1619795100000|2021-04-30 15:05:00|83178.1|83128.1|83174.3|83124.3|83183.1|83133.1|83174.3|83124.3|41
1619795110000|2021-04-30 15:05:10|83179|83129|83157|83107|83180.8|83130.8|83157|83107|39
1619795120000|2021-04-30 15:05:20|83156.1|83106.1|83163.1|83113.1|83164.5|83114.5|83155.9|83105.9|38
1619795130000|2021-04-30 15:05:30|83163|83113|83185.6|83135.6|83188.2|83138.2|83162.9|83112.9|43
1619795140000|2021-04-30 15:05:40|83189.3|83139.3|83188|83138|83192.1|83142.1|83184.6|83134.6|44
1619795150000|2021-04-30 15:05:50|83189.2|83139.2|83213.5|83163.5|83213.6|83163.6|83189.2|83139.2|42
1619795160000|2021-04-30 15:06:00|83214.5|83164.5|83214.3|83164.3|83220.7|83170.7|83211.9|83161.9|38
1619795170000|2021-04-30 15:06:10|83213.3|83163.3|83209.9|83159.9|83218.5|83168.5|83209.3|83159.3|41
1619795180000|2021-04-30 15:06:20|83211.5|83161.5|83227.5|83177.5|83238.3|83188.3|83211.5|83161.5|41
1619795190000|2021-04-30 15:06:30|83233.6|83183.6|83261.7|83211.7|83261.7|83211.7|83231.2|83181.2|44
1619795200000|2021-04-30 15:06:40|83260.3|83210.3|83240|83190|83261.2|83211.2|83231.8|83181.8|30
1619795210000|2021-04-30 15:06:50|83242.5|83192.5|83258.7|83208.7|83259.9|83209.9|83236.4|83186.4|42
1619795220000|2021-04-30 15:07:00|83258|83208|83255.2|83205.2|83264.2|83214.2|83254.8|83204.8|42
1619795230000|2021-04-30 15:07:10|83255.1|83205.1|83228|83178|83261|83211|83228|83178|38
1619795240000|2021-04-30 15:07:20|83227.4|83177.4|83223.1|83173.1|83237.2|83187.2|83217.2|83167.2|44
1619795250000|2021-04-30 15:07:30|83223.7|83173.7|83236.8|83186.8|83238.5|83188.5|83223.7|83173.7|42
1619795260000|2021-04-30 15:07:40|83236.9|83186.9|83215.3|83165.3|83236.9|83186.9|83213.2|83163.2|43
1619795270000|2021-04-30 15:07:50|83215.7|83165.7|83193.5|83143.5|83216|83166|83190.4|83140.4|42
1619795280000|2021-04-30 15:08:00|83192.4|83142.4|83191.6|83141.6|83196.8|83146.8|83188.5|83138.5|43
1619795290000|2021-04-30 15:08:10|83192.3|83142.3|83178.2|83128.2|83195|83145|83178.2|83128.2|39
1619795300000|2021-04-30 15:08:20|83178.5|83128.5|83165.7|83115.7|83187.5|83137.5|83161.4|83111.4|44
1619795310000|2021-04-30 15:08:30|83166.6|83116.6|83149.2|83099.2|83166.8|83116.8|83146.4|83096.4|43
1619795320000|2021-04-30 15:08:40|83147.8|83097.8|83143.8|83093.8|83155.4|83105.4|83143|83093|42
1619795330000|2021-04-30 15:08:50|83145.7|83095.7|83185.5|83135.5|83185.5|83135.5|83145.7|83095.7|44
1619795340000|2021-04-30 15:09:00|83188.8|83138.8|83202.2|83152.2|83203.9|83153.9|83184.6|83134.6|44
1619795350000|2021-04-30 15:09:10|83203.3|83153.3|83192.6|83142.6|83207.9|83157.9|83190|83140|39
1619795360000|2021-04-30 15:09:20|83189.9|83139.9|83176.8|83126.8|83189.9|83139.9|83162.1|83112.1|43
1619795370000|2021-04-30 15:09:30|83177.3|83127.3|83180.9|83130.9|83181.3|83131.3|83163.4|83113.4|38
1619795380000|2021-04-30 15:09:40|83181.4|83131.4|83172.2|83122.2|83183.9|83133.9|83168.4|83118.4|37
1619795390000|2021-04-30 15:09:50|83171.4|83121.4|83172.9|83122.9|83180.5|83130.5|83169.3|83119.3|36
1619795400000|2021-04-30 15:10:00|83171.6|83121.6|83191.2|83141.2|83192.5|83142.5|83171.5|83121.5|43
1619795410000|2021-04-30 15:10:10|83191.9|83141.9|83183.7|83133.7|83192.2|83142.2|83180.8|83130.8|41
1619795420000|2021-04-30 15:10:20|83183|83133|83181.8|83131.8|83186.5|83136.5|83181.2|83131.2|44
1619795430000|2021-04-30 15:10:30|83178.9|83128.9|83162.1|83112.1|83180.4|83130.4|83151.9|83101.9|40
1619795440000|2021-04-30 15:10:40|83164.4|83114.4|83170.9|83120.9|83170.9|83120.9|83164.4|83114.4|38
1619795450000|2021-04-30 15:10:50|83171.2|83121.2|83177.3|83127.3|83177.3|83127.3|83167.1|83117.1|40
1619795460000|2021-04-30 15:11:00|83174|83124|83159.1|83109.1|83174|83124|83153.5|83103.5|39
1619795470000|2021-04-30 15:11:10|83161|83111|83154.1|83104.1|83167.5|83117.5|83151.8|83101.8|44
1619795480000|2021-04-30 15:11:20|83155|83105|83152.5|83102.5|83155.1|83105.1|83147.4|83097.4|39
1619795490000|2021-04-30 15:11:30|83152|83102|83174.1|83124.1|83176.4|83126.4|83150.2|83100.2|40
1619795500000|2021-04-30 15:11:40|83172.7|83122.7|83170.1|83120.1|83177.5|83127.5|83170|83120|39
1619795510000|2021-04-30 15:11:50|83170.5|83120.5|83169.5|83119.5|83171.2|83121.2|83159.9|83109.9|44
1619795520000|2021-04-30 15:12:00|83173.3|83123.3|83150.7|83100.7|83176.1|83126.1|83148.7|83098.7|41
1619795530000|2021-04-30 15:12:10|83150.4|83100.4|83137.9|83087.9|83152|83102|83136.1|83086.1|45
1619795540000|2021-04-30 15:12:20|83138.8|83088.8|83140.4|83090.4|83140.4|83090.4|83133.1|83083.1|38
1619795550000|2021-04-30 15:12:30|83140.2|83090.2|83162.5|83112.5|83164.6|83114.6|83140.2|83090.2|40
1619795560000|2021-04-30 15:12:40|83162.2|83112.2|83146.3|83096.3|83162.9|83112.9|83132.6|83082.6|41
1619795570000|2021-04-30 15:12:50|83146.9|83096.9|83153.2|83103.2|83158.1|83108.1|83146.8|83096.8|42
1619795580000|2021-04-30 15:13:00|83153.8|83103.8|83154.6|83104.6|83159.8|83109.8|83152.2|83102.2|42
1619795590000|2021-04-30 15:13:10|83155.9|83105.9|83155.5|83105.5|83156.1|83106.1|83141.5|83091.5|41
1619795600000|2021-04-30 15:13:20|83155.3|83105.3|83139.5|83089.5|83159.3|83109.3|83126.6|83076.6|43
1619795610000|2021-04-30 15:13:30|83140.9|83090.9|83146.3|83096.3|83155.4|83105.4|83140.9|83090.9|43
1619795620000|2021-04-30 15:13:40|83146.7|83096.7|83138.4|83088.4|83151.9|83101.9|83137.7|83087.7|39
1619795630000|2021-04-30 15:13:50|83138.7|83088.7|83147|83097|83148.3|83098.3|83130.1|83080.1|38
1619795640000|2021-04-30 15:14:00|83148.1|83098.1|83144.6|83094.6|83150.3|83100.3|83143.7|83093.7|43
1619795650000|2021-04-30 15:14:10|83145.1|83095.1|83134.3|83084.3|83150.9|83100.9|83132.3|83082.3|42
1619795660000|2021-04-30 15:14:20|83133.9|83083.9|83135.1|83085.1|83135.8|83085.8|83132.8|83082.8|31
1619795670000|2021-04-30 15:14:30|83136|83086|83132.8|83082.8|83141|83091|83132.8|83082.8|40
1619795680000|2021-04-30 15:14:40|83134.2|83084.2|83114|83064|83138.5|83088.5|83112.6|83062.6|43
1619795690000|2021-04-30 15:14:50|83112.8|83062.8|83151.8|83101.8|83151.8|83101.8|83112.4|83062.4|36
1619795700000|2021-04-30 15:15:00|83151.7|83101.7|83183.9|83133.9|83187.9|83137.9|83150.4|83100.4|43
1619795710000|2021-04-30 15:15:10|83185.1|83135.1|83178.5|83128.5|83195.8|83145.8|83164.6|83114.6|42
1619795720000|2021-04-30 15:15:20|83177.2|83127.2|83170.9|83120.9|83178.7|83128.7|83164.8|83114.8|44
1619795730000|2021-04-30 15:15:30|83171.8|83121.8|83170|83120|83174.6|83124.6|83162.9|83112.9|40
1619795740000|2021-04-30 15:15:40|83163.2|83113.2|83154.8|83104.8|83171|83121|83153.1|83103.1|39
1619795750000|2021-04-30 15:15:50|83154.9|83104.9|83158.8|83108.8|83161.4|83111.4|83154.9|83104.9|30
1619795760000|2021-04-30 15:16:00|83158.6|83108.6|83159.8|83109.8|83163.7|83113.7|83158.6|83108.6|33
1619795770000|2021-04-30 15:16:10|83161|83111|83166.9|83116.9|83168.2|83118.2|83160.4|83110.4|37
1619795780000|2021-04-30 15:16:20|83167.1|83117.1|83179.2|83129.2|83179.2|83129.2|83164.6|83114.6|35
1619795790000|2021-04-30 15:16:30|83178.8|83128.8|83189.3|83139.3|83191.4|83141.4|83174.5|83124.5|43
1619795800000|2021-04-30 15:16:40|83189.1|83139.1|83190.2|83140.2|83193.8|83143.8|83186.3|83136.3|40
1619795810000|2021-04-30 15:16:50|83191.6|83141.6|83194|83144|83199.8|83149.8|83190.7|83140.7|40
1619795820000|2021-04-30 15:17:00|83193.2|83143.2|83188.6|83138.6|83193.4|83143.4|83185.8|83135.8|40
1619795830000|2021-04-30 15:17:10|83188.7|83138.7|83175|83125|83189.5|83139.5|83174.2|83124.2|35
1619795840000|2021-04-30 15:17:20|83179|83129|83185.7|83135.7|83188|83138|83179|83129|34
1619795850000|2021-04-30 15:17:30|83185.3|83135.3|83193.4|83143.4|83193.6|83143.6|83182.7|83132.7|33
1619795860000|2021-04-30 15:17:40|83193.9|83143.9|83190.3|83140.3|83194.3|83144.3|83188.2|83138.2|35
1619795870000|2021-04-30 15:17:50|83190.6|83140.6|83193.7|83143.7|83193.7|83143.7|83181.9|83131.9|37
1619795880000|2021-04-30 15:18:00|83193.8|83143.8|83193.7|83143.7|83197.1|83147.1|83193.1|83143.1|31
1619795890000|2021-04-30 15:18:10|83193.4|83143.4|83187.9|83137.9|83193.4|83143.4|83186.2|83136.2|22
1619795900000|2021-04-30 15:18:20|83186|83136|83187.8|83137.8|83193.9|83143.9|83183.8|83133.8|38
1619795910000|2021-04-30 15:18:30|83187.9|83137.9|83196.4|83146.4|83198.3|83148.3|83187.5|83137.5|37
1619795920000|2021-04-30 15:18:40|83197.7|83147.7|83189.7|83139.7|83197.9|83147.9|83188.4|83138.4|38
1619795930000|2021-04-30 15:18:50|83191|83141|83178|83128|83193|83143|83173|83123|38
1619795940000|2021-04-30 15:19:00|83178.2|83128.2|83183.5|83133.5|83183.5|83133.5|83178.2|83128.2|40
1619795950000|2021-04-30 15:19:10|83183.3|83133.3|83179|83129|83183.3|83133.3|83177.4|83127.4|37
1619795960000|2021-04-30 15:19:20|83179.4|83129.4|83175.7|83125.7|83184|83134|83174.4|83124.4|40
1619795970000|2021-04-30 15:19:30|83175.6|83125.6|83193.6|83143.6|83194.8|83144.8|83172.4|83122.4|45
1619795980000|2021-04-30 15:19:40|83193.4|83143.4|83204.9|83154.9|83207.4|83157.4|83190.1|83140.1|42
1619795990000|2021-04-30 15:19:50|83204.4|83154.4|83199.9|83149.9|83207.7|83157.7|83190.7|83140.7|42
1619796000000|2021-04-30 15:20:00|83199.6|83149.6|83218.5|83168.5|83218.5|83168.5|83199.5|83149.5|37
1619796010000|2021-04-30 15:20:10|83217.9|83167.9|83237.3|83187.3|83244.3|83194.3|83217.9|83167.9|42
1619796020000|2021-04-30 15:20:20|83237.2|83187.2|83231.4|83181.4|83242.7|83192.7|83230.5|83180.5|42
1619796030000|2021-04-30 15:20:30|83231.6|83181.6|83224.4|83174.4|83231.9|83181.9|83220.2|83170.2|38
1619796040000|2021-04-30 15:20:40|83224.1|83174.1|83219.2|83169.2|83224.1|83174.1|83212.8|83162.8|43
1619796050000|2021-04-30 15:20:50|83219.1|83169.1|83228.5|83178.5|83229.2|83179.2|83215.5|83165.5|42
1619796060000|2021-04-30 15:21:00|83228.3|83178.3|83211|83161|83228.3|83178.3|83211|83161|36
1619796070000|2021-04-30 15:21:10|83210.6|83160.6|83209.8|83159.8|83212.3|83162.3|83208.8|83158.8|34
1619796080000|2021-04-30 15:21:20|83208.5|83158.5|83217.5|83167.5|83219.1|83169.1|83207.8|83157.8|35
1619796090000|2021-04-30 15:21:30|83217.9|83167.9|83218.9|83168.9|83220.3|83170.3|83216.7|83166.7|30
1619796100000|2021-04-30 15:21:40|83217.9|83167.9|83231.2|83181.2|83231.9|83181.9|83217.8|83167.8|37
1619796110000|2021-04-30 15:21:50|83229.8|83179.8|83227.7|83177.7|83229.8|83179.8|83222.9|83172.9|34
1619796120000|2021-04-30 15:22:00|83227.6|83177.6|83222.4|83172.4|83227.6|83177.6|83220.7|83170.7|40
1619796130000|2021-04-30 15:22:10|83222.2|83172.2|83225.8|83175.8|83225.8|83175.8|83215.2|83165.2|41
1619796140000|2021-04-30 15:22:20|83224.9|83174.9|83228.3|83178.3|83236.6|83186.6|83223.1|83173.1|42
1619796150000|2021-04-30 15:22:30|83228|83178|83219.9|83169.9|83241.1|83191.1|83219.9|83169.9|40
1619796160000|2021-04-30 15:22:40|83220.6|83170.6|83241.5|83191.5|83247.9|83197.9|83220.3|83170.3|41
1619796170000|2021-04-30 15:22:50|83241.9|83191.9|83251.6|83201.6|83255.6|83215.5|83240.5|83191.4|40
1619796180000|2021-04-30 15:23:00|83250.7|83200.7|83230.3|83180.3|83251.7|83201.7|83229.3|83179.3|42
1619796190000|2021-04-30 15:23:10|83228.9|83178.9|83229.5|83179.5|83233.2|83183.2|83219.7|83169.7|41
1619796200000|2021-04-30 15:23:20|83229.7|83179.7|83227.1|83177.1|83235.1|83185.1|83224.4|83174.4|37
1619796210000|2021-04-30 15:23:30|83225.4|83175.4|83236.2|83186.2|83248.7|83198.7|83222.8|83172.8|44
1619796220000|2021-04-30 15:23:40|83235.8|83185.8|83231.6|83181.6|83239.8|83189.8|83231.4|83181.4|39
1619796230000|2021-04-30 15:23:50|83231.9|83181.9|83235.8|83185.8|83242.2|83192.2|83230.8|83180.8|36
1619796240000|2021-04-30 15:24:00|83233.3|83183.3|83227|83177|83235.1|83185.1|83223.2|83173.2|42
1619796250000|2021-04-30 15:24:10|83227.1|83177.1|83224.5|83174.5|83230.4|83180.4|83223.4|83173.4|37
1619796260000|2021-04-30 15:24:20|83226.9|83176.9|83223.3|83173.3|83233.6|83183.6|83222.6|83172.6|38
1619796270000|2021-04-30 15:24:30|83223.1|83173.1|83218|83168|83232.1|83182.1|83217.8|83167.8|42
1619796280000|2021-04-30 15:24:40|83218.8|83168.8|83228.6|83178.6|83228.6|83178.6|83218.7|83168.7|41
1619796290000|2021-04-30 15:24:50|83228.8|83178.8|83221.2|83171.2|83230.8|83180.8|83221.2|83171.2|38
1619796300000|2021-04-30 15:25:00|83217|83167|83198.4|83148.4|83218.2|83168.2|83192.6|83142.6|39
1619796310000|2021-04-30 15:25:10|83199.7|83149.7|83213.9|83163.9|83213.9|83163.9|83199.7|83149.7|41
1619796320000|2021-04-30 15:25:20|83214.1|83164.1|83229.5|83179.5|83230.8|83180.8|83213.8|83163.8|42
1619796330000|2021-04-30 15:25:30|83229.4|83179.4|83226.4|83176.4|83238.3|83188.3|83218.1|83168.1|42
1619796340000|2021-04-30 15:25:40|83227.2|83177.2|83218|83168|83235.1|83185.1|83218|83168|40
1619796350000|2021-04-30 15:25:50|83218.6|83168.6|83216.2|83166.2|83224.3|83174.3|83216.2|83166.2|38
1619796360000|2021-04-30 15:26:00|83215.8|83165.8|83225.5|83175.5|83225.5|83175.5|83197.3|83147.3|44
1619796370000|2021-04-30 15:26:10|83224.6|83174.6|83228.5|83178.5|83230.2|83180.2|83224.6|83174.6|39
1619796380000|2021-04-30 15:26:20|83229.4|83179.4|83230.5|83180.5|83238.4|83188.4|83228.1|83178.1|43
1619796390000|2021-04-30 15:26:30|83229.9|83179.9|83224|83174|83232.9|83182.9|83217.8|83167.8|42
1619796400000|2021-04-30 15:26:40|83221.8|83171.8|83221.4|83171.4|83229.5|83179.5|83219.8|83169.8|42
1619796410000|2021-04-30 15:26:50|83224.8|83174.8|83233.9|83183.9|83234.2|83184.2|83222|83172|44
1619796420000|2021-04-30 15:27:00|83231.9|83181.9|83229.5|83179.5|83233.5|83183.5|83226|83176|43
1619796430000|2021-04-30 15:27:10|83229.7|83179.7|83223.7|83173.7|83230.5|83180.5|83217.9|83167.9|42
1619796440000|2021-04-30 15:27:20|83221.8|83171.8|83216.8|83166.8|83221.9|83171.9|83214.8|83164.8|36
1619796450000|2021-04-30 15:27:30|83216.7|83166.7|83210.3|83160.3|83216.7|83166.7|83209.2|83159.2|33
1619796460000|2021-04-30 15:27:40|83209.3|83159.3|83190.8|83140.8|83210.7|83160.7|83189.5|83139.5|33
1619796470000|2021-04-30 15:27:50|83190|83140|83199.7|83149.7|83199.7|83149.7|83190|83140|33
1619796480000|2021-04-30 15:28:00|83200.6|83150.6|83195.5|83145.5|83203.2|83153.2|83195.5|83145.5|40
1619796490000|2021-04-30 15:28:10|83195.6|83145.6|83192.9|83142.9|83196|83146|83192.6|83142.6|39
1619796500000|2021-04-30 15:28:20|83193.6|83143.6|83203.7|83153.7|83205|83155|83192|83142|38
1619796510000|2021-04-30 15:28:30|83206|83156|83218.3|83168.3|83222.2|83172.2|83206|83156|38
1619796520000|2021-04-30 15:28:40|83218.6|83168.6|83221.1|83171.1|83221.9|83171.9|83217.9|83167.9|30
1619796530000|2021-04-30 15:28:50|83221.4|83171.4|83223.7|83173.7|83229.6|83179.6|83221|83171|36
1619796540000|2021-04-30 15:29:00|83223.9|83173.9|83225.8|83175.8|83225.8|83175.8|83222.3|83172.3|30
1619796550000|2021-04-30 15:29:10|83225.9|83175.9|83224|83174|83227.1|83177.1|83222.2|83172.2|36
1619796560000|2021-04-30 15:29:20|83223.9|83173.9|83213.9|83163.9|83224.5|83174.5|83213.8|83163.8|41
1619796570000|2021-04-30 15:29:30|83213.5|83163.5|83217.6|83167.6|83222.2|83172.2|83212.9|83162.9|42
1619796580000|2021-04-30 15:29:40|83216.2|83166.2|83219.4|83169.4|83219.7|83169.7|83211.9|83161.9|30
1619796590000|2021-04-30 15:29:50|83219.3|83169.3|83214.3|83164.3|83219.3|83169.3|83212.3|83162.3|38
1619796600000|2021-04-30 15:30:00|83213.9|83163.9|83226.9|83176.9|83227.8|83189.6|83211.7|83161.7|45
1619796610000|2021-04-30 15:30:10|83226.8|83176.8|83224.1|83174.1|83230.4|83180.4|83224.1|83174.1|39
1619796620000|2021-04-30 15:30:20|83224|83174|83210.3|83160.3|83224|83174|83206|83156|39
1619796630000|2021-04-30 15:30:30|83211|83161|83227.7|83177.7|83227.7|83177.7|83207.3|83157.3|43
1619796640000|2021-04-30 15:30:40|83228.7|83178.7|83225.6|83175.6|83231.8|83181.8|83223.9|83173.9|44
1619796650000|2021-04-30 15:30:50|83224.9|83174.9|83221.7|83171.7|83225.2|83175.2|83218.7|83168.7|38
1619796660000|2021-04-30 15:31:00|83220.6|83170.6|83227.5|83177.5|83227.9|83177.9|83219.1|83169.1|33
1619796670000|2021-04-30 15:31:10|83227.9|83177.9|83224.9|83174.9|83230.2|83180.2|83224.8|83174.8|35
1619796680000|2021-04-30 15:31:20|83224.8|83174.8|83223.5|83173.5|83229|83179|83222.3|83172.3|40
1619796690000|2021-04-30 15:31:30|83221.9|83171.9|83218.6|83168.6|83223.4|83173.4|83218.3|83168.3|42
1619796700000|2021-04-30 15:31:40|83218.8|83168.8|83212.3|83162.3|83220.1|83170.1|83210.9|83160.9|37
1619796710000|2021-04-30 15:31:50|83213|83163|83209.7|83159.7|83214.2|83164.2|83208.9|83158.9|38
1619796720000|2021-04-30 15:32:00|83211.9|83161.9|83216.2|83166.2|83222|83172|83211.8|83161.8|38
1619796730000|2021-04-30 15:32:10|83216.3|83166.3|83207.8|83157.8|83216.5|83166.5|83206.6|83156.6|38
1619796740000|2021-04-30 15:32:20|83208.2|83158.2|83199.5|83149.5|83210.8|83160.8|83197.8|83147.8|37
1619796750000|2021-04-30 15:32:30|83199.9|83149.9|83183.4|83133.4|83200.9|83150.9|83183.4|83133.4|42
1619796760000|2021-04-30 15:32:40|83183.5|83133.5|83163.3|83113.3|83183.5|83133.5|83162.2|83112.2|44
1619796770000|2021-04-30 15:32:50|83162.9|83112.9|83164.3|83114.3|83167.7|83117.7|83158.4|83108.4|43
1619796780000|2021-04-30 15:33:00|83161.7|83111.7|83149.3|83099.3|83167.6|83117.6|83149|83099|42
1619796790000|2021-04-30 15:33:10|83149.4|83099.4|83117.3|83067.3|83150|83100|83114|83064|42
1619796800000|2021-04-30 15:33:20|83119.9|83069.9|83125|83075|83125.7|83075.7|83118.4|83068.4|38
1619796810000|2021-04-30 15:33:30|83124.3|83074.3|83122.9|83072.9|83126.5|83076.5|83121.9|83071.9|40
1619796820000|2021-04-30 15:33:40|83122.8|83072.8|83122.3|83072.3|83122.8|83072.8|83117.9|83067.9|40
1619796830000|2021-04-30 15:33:50|83122.2|83072.2|83119.6|83069.6|83122.9|83072.9|83116.7|83066.7|40
1619796840000|2021-04-30 15:34:00|83120.2|83070.2|83128|83078|83128.9|83078.9|83119.8|83069.8|38
1619796850000|2021-04-30 15:34:10|83128.3|83078.3|83130.8|83080.8|83135.6|83085.6|83128.3|83078.3|32
1619796860000|2021-04-30 15:34:20|83131.4|83081.4|83130|83080|83134.2|83084.2|83130|83080|38
1619796870000|2021-04-30 15:34:30|83130.3|83080.3|83127.3|83077.3|83132.3|83082.3|83125.8|83075.8|39
1619796880000|2021-04-30 15:34:40|83126.5|83076.5|83112.6|83062.6|83127.7|83077.7|83110|83060|43
1619796890000|2021-04-30 15:34:50|83112|83062|83113.6|83063.6|83115.6|83065.6|83111|83061|40
1619796900000|2021-04-30 15:35:00|83113.7|83063.7|83117|83067|83119.5|83069.5|83113.5|83063.5|37
1619796910000|2021-04-30 15:35:10|83116.9|83066.9|83115.2|83065.2|83118|83068|83114.6|83064.6|34
1619796920000|2021-04-30 15:35:20|83113.3|83063.3|83119.1|83069.1|83119.1|83069.1|83110.8|83060.8|36
1619796930000|2021-04-30 15:35:30|83118.6|83068.6|83113.8|83063.8|83118.8|83068.8|83113.6|83063.6|30
1619796940000|2021-04-30 15:35:40|83116.1|83066.1|83120.8|83070.8|83120.8|83070.8|83116.1|83066.1|34
1619796950000|2021-04-30 15:35:50|83120.9|83070.9|83124.9|83074.9|83127.2|83077.2|83119.9|83069.9|28
1619796960000|2021-04-30 15:36:00|83125.9|83075.9|83132.4|83082.4|83132.4|83082.4|83123.6|83073.6|39
1619796970000|2021-04-30 15:36:10|83133.3|83083.3|83168.7|83118.7|83174.7|83124.7|83132.3|83082.3|43
1619796980000|2021-04-30 15:36:20|83169.5|83119.5|83156.4|83106.4|83170|83120|83156.3|83106.3|38
1619796990000|2021-04-30 15:36:30|83156.5|83106.5|83167.9|83117.9|83170.4|83120.4|83155.8|83105.8|38
1619797000000|2021-04-30 15:36:40|83168.3|83118.3|83159.2|83109.2|83168.6|83118.6|83159.2|83109.2|39
1619797010000|2021-04-30 15:36:50|83158.6|83108.6|83151.4|83101.4|83158.6|83108.6|83151.2|83101.2|38
1619797020000|2021-04-30 15:37:00|83151.2|83101.2|83150.9|83100.9|83153.7|83103.7|83150.9|83100.9|32
1619797030000|2021-04-30 15:37:10|83150.8|83100.8|83131.9|83081.9|83151.5|83101.5|83131.3|83081.3|41
1619797040000|2021-04-30 15:37:20|83131.6|83081.6|83126|83076|83131.8|83081.8|83124.3|83074.3|38
1619797050000|2021-04-30 15:37:30|83126.5|83076.5|83131.8|83081.8|83134|83084|83126.5|83076.5|39
1619797060000|2021-04-30 15:37:40|83131.6|83081.6|83129.1|83079.1|83131.6|83081.6|83128|83078|42
1619797070000|2021-04-30 15:37:50|83128.6|83078.6|83124.2|83074.2|83132.7|83082.7|83117.1|83067.1|40
1619797080000|2021-04-30 15:38:00|83124.4|83074.4|83135|83085|83135.1|83085.1|83124.4|83074.4|39
1619797090000|2021-04-30 15:38:10|83135.1|83085.1|83138.8|83088.8|83140.8|83090.8|83129.6|83079.6|38
1619797100000|2021-04-30 15:38:20|83139.7|83089.7|83143.5|83093.5|83144.3|83094.3|83134.8|83084.8|38
1619797110000|2021-04-30 15:38:30|83142.9|83092.9|83149.4|83099.4|83149.7|83099.7|83142.6|83092.6|39
1619797120000|2021-04-30 15:38:40|83149.3|83099.3|83166.7|83116.7|83166.7|83116.7|83149.3|83099.3|37
1619797130000|2021-04-30 15:38:50|83166.2|83116.2|83173|83123|83175.7|83125.7|83166.2|83116.2|36
1619797140000|2021-04-30 15:39:00|83173.1|83123.1|83159.5|83109.5|83175.6|83125.6|83159.5|83109.5|35
1619797150000|2021-04-30 15:39:10|83158.9|83108.9|83148|83098|83159.7|83109.7|83145.6|83095.6|41
1619797160000|2021-04-30 15:39:20|83147.5|83097.5|83154.1|83104.1|83156|83106|83146.4|83096.4|39
1619797170000|2021-04-30 15:39:30|83153.3|83103.3|83151.1|83101.1|83157.5|83107.5|83151.1|83101.1|39
1619797180000|2021-04-30 15:39:40|83151.3|83101.3|83146.1|83096.1|83151.9|83101.9|83144.8|83094.8|42
1619797190000|2021-04-30 15:39:50|83146|83096|83140.6|83090.6|83150.6|83100.6|83139.9|83089.9|35
1619797200000|2021-04-30 15:40:00|83140.8|83090.8|83141.7|83091.7|83143.3|83093.3|83139.1|83089.1|40
1619797210000|2021-04-30 15:40:10|83141.8|83091.8|83147.9|83097.9|83148.9|83098.9|83137.4|83087.4|42
1619797220000|2021-04-30 15:40:20|83147.1|83097.1|83148.7|83098.7|83150.6|83100.6|83146.4|83096.4|40
1619797230000|2021-04-30 15:40:30|83148.1|83098.1|83151.4|83101.4|83152.4|83102.4|83148.1|83098.1|33
1619797240000|2021-04-30 15:40:40|83151.8|83101.8|83149.5|83099.5|83153|83103|83148.6|83098.6|33
1619797250000|2021-04-30 15:40:50|83148.9|83098.9|83145|83095|83149.9|83099.9|83145|83095|38
1619797260000|2021-04-30 15:41:00|83145.5|83095.5|83141.4|83091.4|83146.4|83096.4|83139.8|83089.8|41
1619797270000|2021-04-30 15:41:10|83141.3|83091.3|83137.1|83087.1|83141.7|83091.7|83136|83086|30
1619797280000|2021-04-30 15:41:20|83137|83087|83137|83087|83138|83088|83136.2|83086.2|35
1619797290000|2021-04-30 15:41:30|83137.3|83087.3|83135.5|83085.5|83141.7|83091.7|83132.9|83082.9|42
1619797300000|2021-04-30 15:41:40|83135.6|83085.6|83139.5|83089.5|83139.5|83089.5|83133.3|83083.3|38
1619797310000|2021-04-30 15:41:50|83138.9|83088.9|83139.3|83089.3|83139.9|83089.9|83137.2|83087.2|27
1619797320000|2021-04-30 15:42:00|83139.2|83089.2|83136.9|83086.9|83141.5|83091.5|83136.3|83086.3|32
1619797330000|2021-04-30 15:42:10|83133.1|83083.1|83133.6|83083.6|83135.5|83085.5|83130.4|83080.4|36
1619797340000|2021-04-30 15:42:20|83132.9|83082.9|83134.2|83084.2|83136.1|83086.1|83132.9|83082.9|37
1619797350000|2021-04-30 15:42:30|83132.5|83082.5|83132.4|83082.4|83132.9|83082.9|83130.6|83080.6|31
1619797360000|2021-04-30 15:42:40|83132.2|83082.2|83123.7|83073.7|83134.9|83084.9|83123.3|83073.3|33
1619797370000|2021-04-30 15:42:50|83123|83073|83121.5|83071.5|83129.1|83079.1|83117.4|83067.4|42
1619797380000|2021-04-30 15:43:00|83122.2|83072.2|83120.6|83070.6|83123.2|83073.2|83119.6|83069.6|40
1619797390000|2021-04-30 15:43:10|83121.8|83071.8|83125|83075|83125.7|83075.7|83118.5|83068.5|40
1619797400000|2021-04-30 15:43:20|83125.2|83075.2|83113.5|83063.5|83125.2|83075.2|83113.5|83063.5|36
1619797410000|2021-04-30 15:43:30|83112.5|83062.5|83108|83058|83113.2|83063.2|83107.4|83057.4|40
1619797420000|2021-04-30 15:43:40|83108.1|83058.1|83107.2|83057.2|83111.6|83061.6|83105.7|83055.7|32
1619797430000|2021-04-30 15:43:50|83106.7|83056.7|83102|83052|83108.4|83058.4|83101.8|83051.8|32
1619797440000|2021-04-30 15:44:00|83102.1|83052.1|83107.1|83057.1|83108.5|83058.5|83102.1|83052.1|36
1619797450000|2021-04-30 15:44:10|83107.6|83057.6|83096.8|83046.8|83108.4|83058.4|83095.4|83045.4|38
1619797460000|2021-04-30 15:44:20|83096.5|83046.5|83097.3|83047.3|83101.4|83051.4|83094.3|83044.3|36
1619797470000|2021-04-30 15:44:30|83097.2|83047.2|83099.8|83049.8|83099.8|83049.8|83097|83047|29
1619797480000|2021-04-30 15:44:40|83100.3|83050.3|83099|83049|83100.3|83050.3|83098.4|83048.4|21
1619797490000|2021-04-30 15:44:50|83099.1|83049.1|83091|83041|83099.7|83049.7|83091|83041|40
1619797500000|2021-04-30 15:45:00|83091.7|83041.7|83126.7|83076.7|83127.1|83077.1|83029.7|82979.7|44
1619797510000|2021-04-30 15:45:10|83130|83080|83114.5|83064.5|83130.2|83080.2|83113.9|83063.9|43
1619797520000|2021-04-30 15:45:20|83114.6|83064.6|83086.6|83036.6|83114.6|83064.6|83081.4|83031.4|44
1619797530000|2021-04-30 15:45:30|83087|83037|83082.3|83032.3|83088.6|83038.6|83080.7|83030.7|42
1619797540000|2021-04-30 15:45:40|83084.1|83034.1|83075.2|83025.2|83095.7|83045.7|83075.2|83025.2|44
1619797550000|2021-04-30 15:45:50|83078.8|83028.8|83086.9|83036.9|83087.2|83037.2|83077|83027|43
1619797560000|2021-04-30 15:46:00|83089.7|83039.7|83116.6|83066.6|83132|83082|83088.6|83038.6|45
1619797570000|2021-04-30 15:46:10|83117|83067|83099.1|83049.1|83117|83067|83094.2|83044.2|43
1619797580000|2021-04-30 15:46:20|83100.1|83050.1|83102.3|83052.3|83102.3|83052.3|83095.2|83045.2|34
1619797590000|2021-04-30 15:46:30|83102|83052|83097.9|83047.9|83102|83052|83095.7|83045.7|33
1619797600000|2021-04-30 15:46:40|83097.4|83047.4|83098.4|83048.4|83099.1|83049.1|83096.9|83046.9|33
1619797610000|2021-04-30 15:46:50|83098.5|83048.5|83096.7|83046.7|83098.5|83048.5|83096|83046|33
1619797620000|2021-04-30 15:47:00|83096.6|83046.6|83097.6|83047.6|83098|83048|83096.2|83046.2|27
1619797630000|2021-04-30 15:47:10|83097.7|83047.7|83105.1|83055.1|83105.1|83055.1|83097.5|83047.5|29
1619797640000|2021-04-30 15:47:20|83105.3|83055.3|83104.4|83054.4|83105.6|83055.6|83101.7|83051.7|36
1619797650000|2021-04-30 15:47:30|83106.6|83056.6|83100.4|83050.4|83108.7|83058.7|83100|83050|33
1619797660000|2021-04-30 15:47:40|83100.9|83050.9|83096.4|83046.4|83101.6|83051.6|83095.9|83045.9|36
1619797670000|2021-04-30 15:47:50|83096.3|83046.3|83071.1|83021.1|83096.8|83046.8|83070.6|83020.6|37
1619797680000|2021-04-30 15:48:00|83073.4|83023.4|83059|83009|83077.2|83027.2|83059|83009|41
1619797690000|2021-04-30 15:48:10|83048.1|82998.1|83039.3|82989.3|83048.1|82998.1|83036|82986|41
1619797700000|2021-04-30 15:48:20|83039.2|82989.2|83089.9|83039.9|83093.9|83043.9|83036.3|82986.3|45
1619797710000|2021-04-30 15:48:30|83094|83044|83114.9|83064.9|83123|83073|83092.3|83042.3|41
1619797720000|2021-04-30 15:48:40|83113.1|83063.1|83076.2|83026.2|83128.4|83078.4|83050.2|83000.2|43
1619797730000|2021-04-30 15:48:50|83076.9|83026.9|83043|82993|83076.9|83026.9|83042.7|82992.7|45
1619797740000|2021-04-30 15:49:00|83047.1|82997.1|83043.2|82993.2|83066.9|83016.9|83041.5|82991.5|44
1619797750000|2021-04-30 15:49:10|83042.4|82992.4|83040.4|82990.4|83059.8|83009.8|83033.6|82983.6|43
1619797760000|2021-04-30 15:49:20|83042.1|82992.1|83035|82985|83042.1|82992.1|83034.8|82984.8|41
1619797770000|2021-04-30 15:49:30|83035.9|82985.9|83037.2|82987.2|83041.5|82991.5|83033.2|82983.2|39
1619797780000|2021-04-30 15:49:40|83034.3|82984.3|83028.9|82978.9|83036.2|82986.2|83018.2|82968.2|43
1619797790000|2021-04-30 15:49:50|83026.1|82976.1|83028.1|82978.1|83030.3|82980.3|83020.4|82970.4|38
1619797800000|2021-04-30 15:50:00|83029.1|82979.1|83037.9|82987.9|83041.1|82991.1|83028.3|82978.3|36
1619797810000|2021-04-30 15:50:10|83039.5|82989.5|83038.7|82988.7|83040.8|82990.8|83037.1|82987.1|37
1619797820000|2021-04-30 15:50:20|83039.2|82989.2|83053.9|83003.9|83058.3|83008.3|83039.2|82989.2|40
1619797830000|2021-04-30 15:50:30|83052.6|83002.6|83057.7|83007.7|83058.7|83008.7|83049.9|82999.9|43
1619797840000|2021-04-30 15:50:40|83055.6|83005.6|83050.8|83000.8|83058.7|83008.7|83046.9|82996.9|40
1619797850000|2021-04-30 15:50:50|83051.8|83001.8|83046.3|82996.3|83051.8|83001.8|83042.3|82992.3|40
1619797860000|2021-04-30 15:51:00|83046|82996|83046.6|82996.6|83046.9|82996.9|83039.6|82989.6|37
1619797870000|2021-04-30 15:51:10|83045.3|82995.3|83034.4|82984.4|83045.3|82995.3|83027.9|82977.9|40
1619797880000|2021-04-30 15:51:20|83035.4|82985.4|83042.9|82992.9|83043.6|82993.6|83034.5|82984.5|40
1619797890000|2021-04-30 15:51:30|83043.5|82993.5|83043.9|82993.9|83044.7|82994.7|83041.9|82991.9|40
1619797900000|2021-04-30 15:51:40|83043.8|82993.8|83042.4|82992.4|83048.9|82998.9|83039.2|82989.2|41
1619797910000|2021-04-30 15:51:50|83042.2|82992.2|83040.4|82990.4|83043|82993|83036.5|82986.5|36
1619797920000|2021-04-30 15:52:00|83039.3|82989.3|83035.1|82985.1|83040.9|82990.9|83035|82985|38
1619797930000|2021-04-30 15:52:10|83035.6|82985.6|83036.4|82986.4|83041.1|82991.1|83034.9|82984.9|32
1619797940000|2021-04-30 15:52:20|83036.6|82986.6|83034.2|82984.2|83037|82987|83031.3|82981.3|37
1619797950000|2021-04-30 15:52:30|83033.9|82983.9|83031.4|82981.4|83034.5|82984.5|83031|82981|32
1619797960000|2021-04-30 15:52:40|83031.9|82981.9|83028.4|82978.4|83032.1|82982.1|83027.4|82977.4|35
1619797970000|2021-04-30 15:52:50|83028.1|82978.1|83028.5|82978.5|83030.8|82980.8|83026.4|82976.4|33
1619797980000|2021-04-30 15:53:00|83029.6|82979.6|83030.6|82980.6|83031.1|82981.1|83026.9|82976.9|33
1619797990000|2021-04-30 15:53:10|83030.7|82980.7|83030.3|82980.3|83035.2|82985.2|83028.5|82978.5|34
1619798000000|2021-04-30 15:53:20|83030.1|82980.1|83035.9|82985.9|83036.3|82986.3|83027.8|82977.8|37
1619798010000|2021-04-30 15:53:30|83036|82986|83037.5|82987.5|83038.3|82988.3|83033.5|82983.5|38
1619798020000|2021-04-30 15:53:40|83037.4|82987.4|83046.3|82996.3|83046.3|82996.3|83036.1|82986.1|38
1619798030000|2021-04-30 15:53:50|83046.9|82996.9|83045|82995|83047.5|82997.5|83043.8|82993.8|36
1619798040000|2021-04-30 15:54:00|83045.2|82995.2|83044.3|82994.3|83045.5|82995.5|83039.9|82989.9|39
1619798050000|2021-04-30 15:54:10|83044.5|82994.5|83035.4|82985.4|83049.7|82999.7|83035.4|82985.4|41
1619798060000|2021-04-30 15:54:20|83034.4|82984.4|83014|82964|83034.6|82984.6|83011.5|82961.5|42
1619798070000|2021-04-30 15:54:30|83014.2|82964.2|83032.7|82982.7|83033.3|82983.3|83014.2|82964.2|43
1619798080000|2021-04-30 15:54:40|83032.3|82982.3|83032.3|82982.3|83036.7|82986.7|83030.6|82980.6|37
1619798090000|2021-04-30 15:54:50|83032|82982|83028.2|82978.2|83032.3|82982.3|83026.7|82976.7|32
1619798100000|2021-04-30 15:55:00|83027.7|82977.7|83026|82976|83029.6|82979.6|83025.8|82975.8|29
1619798110000|2021-04-30 15:55:10|83025.4|82975.4|83026.7|82976.7|83026.9|82976.9|83023.6|82973.6|28
1619798120000|2021-04-30 15:55:20|83026.1|82976.1|83027.3|82977.3|83029.3|82979.3|83026.1|82976.1|37
1619798130000|2021-04-30 15:55:30|83027.5|82977.5|83040.2|82990.2|83041.1|82991.1|83026.7|82976.7|42
1619798140000|2021-04-30 15:55:40|83039.6|82989.6|83052.7|83002.7|83055.2|83005.2|83038.8|82988.8|36
1619798150000|2021-04-30 15:55:50|83053.1|83003.1|83042.7|82992.7|83053.1|83003.1|83041.6|82991.6|39
1619798160000|2021-04-30 15:56:00|83040.8|82990.8|83045.8|82995.8|83047.1|82997.1|83039.8|82989.8|37
1619798170000|2021-04-30 15:56:10|83045.1|82995.1|83044.6|82994.6|83046.1|82996.1|83043.3|82993.3|34
1619798180000|2021-04-30 15:56:20|83044.3|82994.3|83041.6|82991.6|83045|82995|83037.4|82987.4|31
1619798190000|2021-04-30 15:56:30|83041.9|82991.9|83035.7|82985.7|83043.8|82993.8|83035.4|82985.4|37
1619798200000|2021-04-30 15:56:40|83037.1|82987.1|83034.8|82984.8|83038.1|82988.1|83034.8|82984.8|31
1619798210000|2021-04-30 15:56:50|83035.7|82985.7|83025.9|82975.9|83035.7|82985.7|83023.5|82973.5|35
1619798220000|2021-04-30 15:57:00|83026.4|82976.4|83029.4|82979.4|83030.6|82980.6|83026.4|82976.4|25
1619798230000|2021-04-30 15:57:10|83029|82979|83031.4|82981.4|83032.9|82982.9|83029|82979|24
1619798240000|2021-04-30 15:57:20|83031.3|82981.3|83025.2|82975.2|83034.6|82984.6|83025.2|82975.2|32
1619798250000|2021-04-30 15:57:30|83024.9|82974.9|83027.4|82977.4|83031|82981|83024.5|82974.5|30
1619798260000|2021-04-30 15:57:40|83027.8|82977.8|83023.2|82973.2|83027.8|82977.8|83022.4|82972.4|29
1619798270000|2021-04-30 15:57:50|83023.3|82973.3|83023.7|82973.7|83024.4|82974.4|83023.2|82973.2|27
1619798280000|2021-04-30 15:58:00|83023.6|82973.6|83027.4|82977.4|83029.3|82979.3|83022.7|82972.7|34
1619798290000|2021-04-30 15:58:10|83027.3|82977.3|83026.6|82976.6|83027.5|82977.5|83026.3|82976.3|18
1619798300000|2021-04-30 15:58:20|83027.2|82977.2|83034.6|82984.6|83034.7|82984.7|83026.6|82976.6|38
1619798310000|2021-04-30 15:58:30|83033|82983|83035.8|82985.8|83038.7|82988.7|83032.9|82982.9|33
1619798320000|2021-04-30 15:58:40|83038.6|82988.6|83041.5|82991.5|83042.2|82992.2|83037.3|82987.3|24
1619798330000|2021-04-30 15:58:50|83041.8|82991.8|83047.9|82997.9|83048.2|82998.2|83040.7|82990.7|31
1619798340000|2021-04-30 15:59:00|83048.5|82998.5|83054.1|83004.1|83054.1|83004.1|83048.2|82998.2|33
1619798350000|2021-04-30 15:59:10|83054.6|83004.6|83053.2|83003.2|83055|83005|83052.9|83002.9|39
1619798360000|2021-04-30 15:59:20|83053.8|83003.8|83058.7|83008.7|83060.3|83010.3|83053.8|83003.8|34
1619798370000|2021-04-30 15:59:30|83058.4|83008.4|83062.4|83012.4|83062.6|83012.6|83058.2|83008.2|35
1619798380000|2021-04-30 15:59:40|83062.5|83012.5|83064.2|83014.2|83066.7|83016.7|83062.2|83012.2|31
1619798390000|2021-04-30 15:59:50|83064.5|83014.5|83065|83015|83065.4|83015.4|83058.9|83008.9|40
1619798400000|2021-04-30 16:00:00|83063.1|83013.1|83066.7|83016.7|83066.7|83026.2|83049.9|83011.2|36
1619798410000|2021-04-30 16:00:10|83066.9|83016.9|83077.7|83027.7|83079.6|83029.6|83065.5|83015.5|33
1619798420000|2021-04-30 16:00:20|83075.5|83025.5|83068.5|83018.5|83075.8|83025.8|83066.7|83016.7|40
1619798430000|2021-04-30 16:00:30|83068.7|83018.7|83054.8|83029.8|83068.7|83031.4|83052.9|83016.1|31
1619798440000|2021-04-30 16:00:40|83054.5|83029.5|83049.2|83024.2|83054.8|83029.8|83048.1|83023.1|32
1619798450000|2021-04-30 16:00:50|83048.8|83023.8|83061|83011|83064.2|83025.1|83047.2|83009|34
1619798460000|2021-04-30 16:01:00|83064.4|83014.4|83068.2|83018.2|83069.3|83019.3|83061.8|83011.8|26
1619798470000|2021-04-30 16:01:10|83069.5|83019.5|83068.9|83018.9|83070.8|83020.8|83067.1|83017.1|24
1619798480000|2021-04-30 16:01:20|83068.6|83018.6|83062.3|83012.3|83069|83033|83058|83010.3|29
1619798490000|2021-04-30 16:01:30|83061.1|83011.1|83061.4|83011.4|83065.3|83015.3|83060.2|83010.2|29
1619798500000|2021-04-30 16:01:40|83061.9|83011.9|83051.7|83001.7|83063.5|83013.5|83047.6|82997.6|37
1619798510000|2021-04-30 16:01:50|83051.6|83001.6|83045.7|82995.7|83052.6|83002.6|83044|82994|33
1619798520000|2021-04-30 16:02:00|83045.6|82995.6|83032.3|82982.3|83048.9|82998.9|83028.8|82978.8|38
1619798530000|2021-04-30 16:02:10|83031.4|82981.4|83039.9|82989.9|83041.3|82991.3|83031.4|82981.4|36
1619798540000|2021-04-30 16:02:20|83039.4|82989.4|83049.5|82999.5|83049.5|82999.5|83039.4|82989.4|36
1619798550000|2021-04-30 16:02:30|83046.6|82996.6|83054.4|83004.4|83055.7|83005.7|83041|82991|40
1619798560000|2021-04-30 16:02:40|83054|83004|83040.6|82990.6|83055|83005|83040.6|82990.6|40
1619798570000|2021-04-30 16:02:50|83040.4|82990.4|83045.5|82995.5|83046|82996|83038|82988|37
1619798580000|2021-04-30 16:03:00|83046.7|82996.7|83047.5|82997.5|83051.1|83001.1|83044.3|82994.3|35
1619798590000|2021-04-30 16:03:10|83045.7|82995.7|83050.2|83000.2|83050.2|83000.2|83044|82994|30
1619798600000|2021-04-30 16:03:20|83050.3|83000.3|83050.1|83000.1|83055.8|83005.8|83047.9|82997.9|27
1619798610000|2021-04-30 16:03:30|83050.2|83000.2|83052.5|83002.5|83053.9|83003.9|83045.9|82995.9|35
1619798620000|2021-04-30 16:03:40|83052|83002|83050.1|83000.1|83053|83003|83047.4|82997.4|30
1619798630000|2021-04-30 16:03:50|83049.1|82999.1|83052.5|83002.5|83053.6|83003.6|83045|82995|35
1619798640000|2021-04-30 16:04:00|83048.7|82998.7|83055.9|83005.9|83055.9|83005.9|83047.5|82997.5|34
1619798650000|2021-04-30 16:04:10|83053.4|83003.4|83049.7|82999.7|83055.9|83005.9|83048.3|82998.3|37
1619798660000|2021-04-30 16:04:20|83051.9|83001.9|83061.1|83011.1|83062.7|83012.7|83050.6|83000.6|39
1619798670000|2021-04-30 16:04:30|83060.4|83010.4|83071.5|83021.5|83071.7|83021.7|83058.3|83008.3|42
1619798680000|2021-04-30 16:04:40|83071.9|83021.9|83087.4|83037.4|83087.4|83037.4|83067.4|83017.4|38
1619798690000|2021-04-30 16:04:50|83086.7|83036.7|83083.6|83033.6|83087.6|83037.6|83082.8|83032.8|36
1619798700000|2021-04-30 16:05:00|83083.9|83033.9|83064.3|83014.3|83083.9|83033.9|83060.1|83010.1|43
1619798710000|2021-04-30 16:05:10|83065.8|83015.8|83057.8|83007.8|83067.2|83017.2|83056.5|83006.5|37
1619798720000|2021-04-30 16:05:20|83057.3|83007.3|83052.7|83002.7|83061.9|83011.9|83051|83001|40
1619798730000|2021-04-30 16:05:30|83053|83003|83051.9|83001.9|83053.9|83003.9|83048.7|82998.7|32
1619798740000|2021-04-30 16:05:40|83049.8|82999.8|83049.8|82999.8|83051.7|83001.7|83049.6|82999.6|22
1619798750000|2021-04-30 16:05:50|83049.7|82999.7|83046.3|82996.3|83050.7|83000.7|83045.1|82995.1|30
1619798760000|2021-04-30 16:06:00|83046.4|82996.4|83045.2|82995.2|83050.1|83000.1|83044.2|82994.2|27
1619798770000|2021-04-30 16:06:10|83045.5|82995.5|83037.8|82987.8|83046.3|82996.3|83036.4|82986.4|31
1619798780000|2021-04-30 16:06:20|83037.6|82987.6|83039.3|82989.3|83040.4|82990.4|83036.2|82986.2|28
1619798790000|2021-04-30 16:06:30|83039.2|82989.2|83036.5|82986.5|83039.2|82989.2|83036.2|82986.2|24
1619798800000|2021-04-30 16:06:40|83036.8|82986.8|83032.4|82982.4|83036.8|82986.8|83031.5|82981.5|32
1619798810000|2021-04-30 16:06:50|83032.6|82982.6|83032.1|82982.1|83036.4|82986.4|83031.1|82981.1|29
1619798820000|2021-04-30 16:07:00|83032.7|82982.7|83032.9|82982.9|83034.6|82984.6|83032.1|82982.1|28
1619798830000|2021-04-30 16:07:10|83032.8|82982.8|83025.5|82975.5|83032.8|82982.8|83025.5|82975.5|29
1619798840000|2021-04-30 16:07:20|83025.1|82975.1|83021|82971|83027.7|82977.7|83020.7|82970.7|29
1619798850000|2021-04-30 16:07:30|83021.4|82971.4|83028.9|82978.9|83030.3|82980.3|83020.6|82970.6|31
1619798860000|2021-04-30 16:07:40|83028.1|82978.1|83036.5|82986.5|83037.5|82987.5|83026.2|82976.2|29
1619798870000|2021-04-30 16:07:50|83038|82988|83018.8|82968.8|83038|82988|83018.1|82968.1|35
1619798880000|2021-04-30 16:08:00|83018.2|82968.2|83014.9|82964.9|83019.4|82969.4|83014.9|82964.9|21
1619798890000|2021-04-30 16:08:10|83014.5|82964.5|83012.8|82962.8|83015.3|82965.3|83011.8|82961.8|30
1619798900000|2021-04-30 16:08:20|83012.7|82962.7|83012.1|82962.1|83014.4|82964.4|83011.1|82961.1|25
1619798910000|2021-04-30 16:08:30|83009.5|82959.5|83005.7|82955.7|83009.8|82959.8|83004.5|82954.5|36
1619798920000|2021-04-30 16:08:40|83005.5|82955.5|83012.7|82962.7|83014.1|82964.1|83004.9|82954.9|29
1619798930000|2021-04-30 16:08:50|83012.1|82962.1|83009.4|82959.4|83013.8|82963.8|83008.3|82958.3|36
1619798940000|2021-04-30 16:09:00|83009.7|82959.7|83015.1|82965.1|83015.1|82965.1|83006.5|82956.5|35
1619798950000|2021-04-30 16:09:10|83014.5|82964.5|83012.9|82962.9|83015|82965|83009.5|82959.5|27
1619798960000|2021-04-30 16:09:20|83012.5|82962.5|83016.4|82966.4|83016.9|82966.9|83011.6|82961.6|28
1619798970000|2021-04-30 16:09:30|83016|82966|83012.9|82962.9|83016.8|82966.8|83010.6|82960.6|25
1619798980000|2021-04-30 16:09:40|83013.1|82963.1|83009|82959|83014.3|82964.3|83007.9|82957.9|30
1619798990000|2021-04-30 16:09:50|83008.8|82958.8|83005.3|82955.3|83010.8|82960.8|83005.3|82955.3|26
1619799000000|2021-04-30 16:10:00|83006|82956|83000.6|82950.6|83006.4|82956.4|82999.6|82949.6|30
1619799010000|2021-04-30 16:10:10|83000.5|82950.5|83001.1|82951.1|83002|82952|82999.9|82949.9|27
1619799020000|2021-04-30 16:10:20|83003.3|82953.3|83004.7|82954.7|83004.7|82954.7|83002.4|82952.4|25
1619799030000|2021-04-30 16:10:30|83004.8|82954.8|83010.1|82960.1|83010.1|82960.1|83004.3|82954.3|36
1619799040000|2021-04-30 16:10:40|83010.2|82960.2|83030.2|82980.2|83031.5|82981.5|83006.5|82956.5|35
1619799050000|2021-04-30 16:10:50|83029.7|82979.7|83028.7|82978.7|83030.5|82980.5|83028.5|82978.5|26
1619799060000|2021-04-30 16:11:00|83029.6|82979.6|83027.6|82977.6|83031.6|82981.6|83024.6|82974.6|28
1619799070000|2021-04-30 16:11:10|83027.5|82977.5|83006|82956|83029.8|82979.8|83005.5|82955.5|38
1619799080000|2021-04-30 16:11:20|83005.6|82955.6|83006.8|82956.8|83007.4|82957.4|83005.3|82955.3|20
1619799090000|2021-04-30 16:11:30|83007.4|82957.4|82999.4|82949.4|83007.4|82957.4|82999.4|82949.4|18
1619799100000|2021-04-30 16:11:40|83001.3|82951.3|83002.5|82952.5|83004.4|82954.4|83000.2|82950.2|19
1619799110000|2021-04-30 16:11:50|83002.1|82952.1|83004.1|82954.1|83006.9|82956.9|83002.1|82952.1|22
1619799120000|2021-04-30 16:12:00|83004.9|82954.9|83009.3|82959.3|83010.5|82960.5|83001.4|82951.4|34
1619799130000|2021-04-30 16:12:10|83009.8|82959.8|83009.2|82959.2|83010|82960|83006.4|82956.4|25
1619799140000|2021-04-30 16:12:20|83009.3|82959.3|83008.9|82958.9|83012.5|82962.5|83007|82957|29
1619799150000|2021-04-30 16:12:30|83012.7|82962.7|83014.1|82964.1|83014.9|82964.9|83009|82959|27
1619799160000|2021-04-30 16:12:40|83013.9|82963.9|83011.2|82961.2|83013.9|82963.9|83009.6|82959.6|29
1619799170000|2021-04-30 16:12:50|83012.3|82962.3|83012.2|82962.2|83012.3|82962.3|83009.3|82959.3|25
1619799180000|2021-04-30 16:13:00|83009.9|82959.9|83009.3|82959.3|83010.5|82960.5|83008.5|82958.5|19
1619799190000|2021-04-30 16:13:10|83009.5|82959.5|83007.1|82957.1|83009.5|82959.5|83005.2|82955.2|18
1619799200000|2021-04-30 16:13:20|83006.2|82956.2|83006.2|82956.2|83007.9|82957.9|83001.5|82951.5|29
1619799210000|2021-04-30 16:13:30|83006.6|82956.6|83005.7|82955.7|83009.4|82959.4|83005.7|82955.7|26
1619799220000|2021-04-30 16:13:40|83005.9|82955.9|83006.7|82956.7|83008|82958|83002.9|82952.9|33
1619799230000|2021-04-30 16:13:50|83005.8|82955.8|83007|82957|83007|82957|83005.4|82955.4|17
1619799240000|2021-04-30 16:14:00|83006.2|82956.2|83005.3|82955.3|83008.1|82958.1|83005.3|82955.3|21
1619799250000|2021-04-30 16:14:10|83005.6|82955.6|83005|82955|83005.6|82955.6|83003.8|82953.8|20
1619799260000|2021-04-30 16:14:20|83004.6|82954.6|83006.9|82956.9|83009|82959|83004.6|82954.6|30
1619799270000|2021-04-30 16:14:30|83005.2|82955.2|83005.2|82955.2|83005.9|82955.9|83003.1|82953.1|33
1619799280000|2021-04-30 16:14:40|83005.4|82955.4|83006.8|82956.8|83007.8|82957.8|83004.4|82954.4|24
1619799290000|2021-04-30 16:14:50|83003.3|82953.3|83003.3|82953.3|83005.3|82955.3|83001.9|82951.9|26
1619799300000|2021-04-30 16:15:00|83003.2|82953.2|83005.5|82955.5|83005.5|82955.5|83002.7|82952.7|17
1619799310000|2021-04-30 16:15:10|83005.1|82955.1|83009.5|82959.5|83009.5|82959.5|83002.8|82952.8|38
1619799320000|2021-04-30 16:15:20|83009|82959|83006|82956|83012.1|82962.1|83005.1|82955.1|34
1619799330000|2021-04-30 16:15:30|83005.8|82955.8|83006|82956|83006.9|82956.9|83003.2|82953.2|28
1619799340000|2021-04-30 16:15:40|83006.2|82956.2|83006.4|82956.4|83007.3|82957.3|83005.2|82955.2|19
1619799350000|2021-04-30 16:15:50|83007|82957|83005.8|82955.8|83008.1|82958.1|83003.8|82953.8|23
1619799360000|2021-04-30 16:16:00|83006.2|82956.2|83006.4|82956.4|83006.4|82956.4|83004|82954|24
1619799370000|2021-04-30 16:16:10|83006.2|82956.2|83004.6|82954.6|83006.4|82956.4|83004.6|82954.6|23
1619799380000|2021-04-30 16:16:20|83005|82955|83004.9|82954.9|83006.3|82956.3|83004.3|82954.3|18
1619799390000|2021-04-30 16:16:30|83005.6|82955.6|83004.1|82954.1|83007|82957|83003.5|82953.5|19
1619799400000|2021-04-30 16:16:40|83004.2|82954.2|83007.1|82957.1|83009.7|82959.7|83003.7|82953.7|32
1619799410000|2021-04-30 16:16:50|83006.4|82956.4|83006.8|82956.8|83007.7|82957.7|83005.9|82955.9|27
1619799420000|2021-04-30 16:17:00|83006.7|82956.7|83008.3|82958.3|83015.3|82965.3|83006.1|82956.1|30
1619799430000|2021-04-30 16:17:10|83006.7|82956.7|83011.8|82961.8|83012.4|82962.4|83004.2|82954.2|33
1619799440000|2021-04-30 16:17:20|83011.7|82961.7|83019.3|82969.3|83019.4|82969.4|83011.7|82961.7|35
1619799450000|2021-04-30 16:17:30|83020.8|82970.8|83019.4|82969.4|83023.6|82973.6|83015.7|82965.7|35
1619799460000|2021-04-30 16:17:40|83018.9|82968.9|83023.1|82973.1|83023.1|82973.1|83017|82967|24
1619799470000|2021-04-30 16:17:50|83022.3|82972.3|83021.3|82971.3|83022.9|82972.9|83021.1|82971.1|14
1619799480000|2021-04-30 16:18:00|83021.7|82971.7|83018.8|82968.8|83021.7|82971.7|83018.5|82968.5|19
1619799490000|2021-04-30 16:18:10|83018.7|82968.7|83022.4|82972.4|83023.5|82973.5|83018.2|82968.2|22
1619799500000|2021-04-30 16:18:20|83022.1|82972.1|83023|82973|83025|82975|83020.4|82970.4|29
1619799510000|2021-04-30 16:18:30|83024|82974|83066.3|83016.3|83066.3|83016.3|83024|82974|43
1619799520000|2021-04-30 16:18:40|83068|83018|83041.9|82991.9|83069.1|83019.1|83040.5|82990.5|39
1619799530000|2021-04-30 16:18:50|83040.6|82990.6|83040.5|82990.5|83043.2|82993.2|83040.3|82990.3|16
1619799540000|2021-04-30 16:19:00|83040.8|82990.8|83040.7|82990.7|83043.3|82993.3|83040.7|82990.7|20
1619799550000|2021-04-30 16:19:10|83040.6|82990.6|83039.7|82989.7|83040.8|82990.8|83038.6|82988.6|25
1619799560000|2021-04-30 16:19:20|83039.5|82989.5|83030.5|82980.5|83039.5|82989.5|83030.5|82980.5|33
1619799570000|2021-04-30 16:19:30|83031.6|82981.6|83026.7|82976.7|83032.4|82982.4|83026|82976|29
1619799580000|2021-04-30 16:19:40|83026.5|82976.5|83027.4|82977.4|83027.5|82977.5|83024.6|82974.6|26
1619799590000|2021-04-30 16:19:50|83026.9|82976.9|83023.9|82973.9|83026.9|82976.9|83022.8|82972.8|34
1619799600000|2021-04-30 16:20:00|83023.8|82973.8|83025.8|82975.8|83026.8|82976.8|83023.8|82973.8|22
1619799610000|2021-04-30 16:20:10|83025.1|82975.1|83024.5|82974.5|83026|82976|83023.9|82973.9|23
1619799620000|2021-04-30 16:20:20|83024|82974|83027.4|82977.4|83028.4|82978.4|83023.6|82973.6|28
1619799630000|2021-04-30 16:20:30|83026.7|82976.7|83030.7|82980.7|83031.4|82981.4|83026|82976|29
1619799640000|2021-04-30 16:20:40|83030|82980|83025.4|82975.4|83030.4|82980.4|83025.1|82975.1|28
1619799650000|2021-04-30 16:20:50|83024.3|82974.3|83024|82974|83027.1|82977.1|83023.3|82973.3|27
1619799660000|2021-04-30 16:21:00|83023.6|82973.6|83019.1|82969.1|83026.3|82976.3|83019.1|82969.1|30
1619799670000|2021-04-30 16:21:10|83019.5|82969.5|83016.7|82966.7|83019.5|82969.5|83015.3|82965.3|30
1619799680000|2021-04-30 16:21:20|83016.5|82966.5|83018.2|82968.2|83019|82969|83014.7|82964.7|34
1619799690000|2021-04-30 16:21:30|83018.4|82968.4|83019.3|82969.3|83019.7|82969.7|83017.2|82967.2|29
1619799700000|2021-04-30 16:21:40|83019.1|82969.1|83019|82969|83020|82970|83018.4|82968.4|20
1619799710000|2021-04-30 16:21:50|83019.1|82969.1|83013.5|82963.5|83019.1|82969.1|83012.3|82962.3|25
1619799720000|2021-04-30 16:22:00|83012.8|82962.8|83015.6|82965.6|83015.6|82965.6|83012.6|82962.6|18
1619799730000|2021-04-30 16:22:10|83013.8|82963.8|83014.5|82964.5|83014.5|82964.5|83013.4|82963.4|18
1619799740000|2021-04-30 16:22:20|83013.6|82963.6|83013.3|82963.3|83014|82964|83011.4|82961.4|22
1619799750000|2021-04-30 16:22:30|83012.3|82962.3|83013.5|82963.5|83014|82964|83011.5|82961.5|23
1619799760000|2021-04-30 16:22:40|83012.6|82962.6|83014.1|82964.1|83016.5|82966.5|83012.6|82962.6|20
1619799770000|2021-04-30 16:22:50|83014.9|82964.9|83016.7|82966.7|83018|82968|83013.8|82963.8|29
1619799780000|2021-04-30 16:23:00|83017.9|82967.9|83019.9|82969.9|83020.4|82970.4|83017.8|82967.8|26
1619799790000|2021-04-30 16:23:10|83020|82970|83022.5|82972.5|83023.4|82973.4|83019.8|82969.8|29
1619799800000|2021-04-30 16:23:20|83022.3|82972.3|83027|82977|83027.1|82977.1|83022.3|82972.3|30
1619799810000|2021-04-30 16:23:30|83025.7|82975.7|83024|82974|83027.1|82977.1|83023.7|82973.7|25
1619799820000|2021-04-30 16:23:40|83024.2|82974.2|83022.8|82972.8|83025|82975|83021.8|82971.8|30
1619799830000|2021-04-30 16:23:50|83022.9|82972.9|83024.3|82974.3|83024.3|82974.3|83022.5|82972.5|15
1619799840000|2021-04-30 16:24:00|83024.8|82974.8|83027.4|82977.4|83027.4|82977.4|83024.6|82974.6|13
1619799850000|2021-04-30 16:24:10|83029.5|82979.5|83032.1|82982.1|83032.9|82982.9|83028.4|82978.4|24
1619799860000|2021-04-30 16:24:20|83032.3|82982.3|83031.5|82981.5|83033.2|82983.2|83028.8|82978.8|26
1619799870000|2021-04-30 16:24:30|83031.6|82981.6|83026.4|82976.4|83031.9|82981.9|83026.4|82976.4|37
1619799880000|2021-04-30 16:24:40|83026.9|82976.9|83028.1|82978.1|83028.1|82978.1|83026.4|82976.4|14
1619799890000|2021-04-30 16:24:50|83030.3|82980.3|83031.9|82981.9|83037.2|82987.2|83028.2|82978.2|35
1619799900000|2021-04-30 16:25:00|83031.8|82981.8|83041.3|82991.3|83043.7|82993.7|83031.7|82981.7|34
1619799910000|2021-04-30 16:25:10|83041|82991|83040.8|82990.8|83043.3|82993.3|83038.4|82988.4|31
1619799920000|2021-04-30 16:25:20|83042.3|82992.3|83041.2|82991.2|83042.3|82992.3|83039.6|82989.6|22
1619799930000|2021-04-30 16:25:30|83041.4|82991.4|83043.3|82993.3|83043.8|82993.8|83040.4|82990.4|26
1619799940000|2021-04-30 16:25:40|83041.3|82991.3|83042|82992|83044.5|82994.5|83041.1|82991.1|28
1619799950000|2021-04-30 16:25:50|83043.5|82993.5|83035.1|82985.1|83043.5|82993.5|83033.5|82983.5|30
1619799960000|2021-04-30 16:26:00|83034.6|82984.6|83034.1|82984.1|83037.2|82987.2|83032.6|82982.6|33
1619799970000|2021-04-30 16:26:10|83034.7|82984.7|83037.9|82987.9|83038.7|82988.7|83034.1|82984.1|28
1619799980000|2021-04-30 16:26:20|83038.1|82988.1|83039.5|82989.5|83039.5|82989.5|83035.6|82985.6|20
1619799990000|2021-04-30 16:26:30|83039.7|82989.7|83037.8|82987.8|83039.8|82989.8|83036.1|82986.1|17
1619800000000|2021-04-30 16:26:40|83039.2|82989.2|83030.2|82980.2|83039.5|82989.5|83030.2|82980.2|35
1619800010000|2021-04-30 16:26:50|83029.2|82979.2|83031.1|82981.1|83031.6|82981.6|83029.2|82979.2|22
1619800020000|2021-04-30 16:27:00|83031.6|82981.6|83025.8|82975.8|83031.7|82991.5|83016.5|82975.2|26
1619800030000|2021-04-30 16:27:10|83027.4|82977.4|83027.6|82977.6|83027.6|82977.6|83021.8|82971.8|27
1619800040000|2021-04-30 16:27:20|83028.6|82978.6|83030.4|82980.4|83030.4|82980.4|83027|82977|8
1619800050000|2021-04-30 16:27:30|83029.8|82979.8|83026.6|82976.6|83030|82980|83026.6|82976.6|20
1619800060000|2021-04-30 16:27:40|83028.4|82978.4|83028.7|82978.7|83029.7|82979.7|83026.2|82976.2|29
1619800070000|2021-04-30 16:27:50|83028.3|82978.3|83034.8|82984.8|83034.8|82984.8|83028.3|82978.3|28
1619800080000|2021-04-30 16:28:00|83033.6|82983.6|83033.1|82983.1|83034.6|82984.6|83032.3|82982.3|24
1619800090000|2021-04-30 16:28:10|83033|82983|83032.9|82982.9|83033.3|82983.3|83032.1|82982.1|17
1619800100000|2021-04-30 16:28:20|83033|82983|83033|82983|83034.7|82984.7|83032.6|82982.6|15
1619800110000|2021-04-30 16:28:30|83030.6|82980.6|83032|82982|83032.1|82982.1|83028.3|82978.3|23
1619800120000|2021-04-30 16:28:40|83031.3|82981.3|83032.8|82982.8|83033.2|82983.2|83031.3|82981.3|9
1619800130000|2021-04-30 16:28:50|83033.4|82983.4|83034.3|82984.3|83035|82985|83033|82983|17
1619800140000|2021-04-30 16:29:00|83034.6|82984.6|83034.5|82984.5|83035.2|82985.2|83034.5|82984.5|5
1619800150000|2021-04-30 16:29:10|83034.3|82984.3|83035.3|82985.3|83036.9|82986.9|83033.7|82983.7|17
1619800160000|2021-04-30 16:29:20|83029.5|82979.5|83026.7|82976.7|83029.5|82979.5|83025.5|82975.5|35
1619800170000|2021-04-30 16:29:30|83027.1|82977.1|83026.4|82976.4|83028.3|82978.3|83024.7|82974.7|30
1619800180000|2021-04-30 16:29:40|83026.3|82976.3|83025|82975|83026.9|82976.9|83025|82975|17
1619800190000|2021-04-30 16:29:50|83025.1|82975.1|83019.3|82969.3|83026.3|82976.3|83019.3|82969.3|19
1619800200000|2021-04-30 16:30:00|83023|82973|83028.3|82978.3|83028.6|82978.6|83021.3|82971.3|29
1619800210000|2021-04-30 16:30:10|83027.3|82977.3|83033.9|82983.9|83033.9|82983.9|83027.3|82977.3|24
1619800220000|2021-04-30 16:30:20|83035.9|82985.9|83032|82982|83036.8|82986.8|83028.7|82978.7|33
1619800230000|2021-04-30 16:30:30|83030.9|82980.9|83030.3|82980.3|83031.7|82981.7|83028.5|82978.5|27
1619800240000|2021-04-30 16:30:40|83028.6|82978.6|83029|82979|83030.2|82980.2|83027.8|82977.8|23
1619800250000|2021-04-30 16:30:50|83028.5|82978.5|83029|82979|83029|82979|83027.2|82977.2|11
1619800260000|2021-04-30 16:31:00|83030.5|82980.5|83030.6|82980.6|83030.8|82980.8|83029.8|82979.8|16
1619800270000|2021-04-30 16:31:10|83029.5|82979.5|83033.8|82983.8|83036.2|82986.2|83029.5|82979.5|24
1619800280000|2021-04-30 16:31:20|83034.3|82984.3|83034.8|82984.8|83035.9|82985.9|83033.9|82983.9|26
1619800290000|2021-04-30 16:31:30|83034.7|82984.7|83035.2|82985.2|83036|82986|83034.7|82984.7|25
1619800300000|2021-04-30 16:31:40|83035.4|82985.4|83034.7|82984.7|83036.4|82986.4|83033.9|82983.9|29
1619800310000|2021-04-30 16:31:50|83034.9|82984.9|83032.3|82982.3|83035|82985|83028.3|82978.3|22
1619800320000|2021-04-30 16:32:00|83032.8|82982.8|83038|82988|83038.8|82988.8|83032.8|82982.8|30
1619800330000|2021-04-30 16:32:10|83038.2|82988.2|83031.5|82981.5|83038.2|82988.2|83030.2|82980.2|30
1619800340000|2021-04-30 16:32:20|83030.2|82980.2|83034.1|82984.1|83034.1|82984.1|83030|82980|18
1619800350000|2021-04-30 16:32:30|83034.3|82984.3|83032.5|82982.5|83035.5|82985.5|83032.5|82982.5|23
1619800360000|2021-04-30 16:32:40|83030.4|82980.4|83031.1|82981.1|83031.7|82981.7|83029.2|82979.2|27
1619800370000|2021-04-30 16:32:50|83030.9|82980.9|83031.1|82981.1|83032.4|82982.4|83029.1|82979.1|21
1619800380000|2021-04-30 16:33:00|83031.5|82981.5|83028.3|82978.3|83031.5|82981.5|83027.4|82977.4|24
1619800390000|2021-04-30 16:33:10|83028.2|82978.2|83028.7|82978.7|83028.9|82978.9|83027.8|82977.8|21
1619800400000|2021-04-30 16:33:20|83028.3|82978.3|83031.2|82981.2|83031.2|82981.2|83028.1|82978.1|19
1619800410000|2021-04-30 16:33:30|83031|82981|83035.7|82985.7|83036.3|82986.3|83030.7|82980.7|31
1619800420000|2021-04-30 16:33:40|83035.3|82985.3|83032.4|82982.4|83035.3|82985.3|83030.5|82980.5|31
1619800430000|2021-04-30 16:33:50|83032.2|82982.2|83033.1|82983.1|83034|82984|83030.9|82980.9|24
1619800440000|2021-04-30 16:34:00|83032.2|82982.2|83036.4|82986.4|83036.4|82986.4|83032.2|82982.2|30
1619800450000|2021-04-30 16:34:10|83035.6|82985.6|83031.6|82981.6|83035.6|82985.6|83029.6|82979.6|30
1619800460000|2021-04-30 16:34:20|83030.4|82980.4|83032.9|82982.9|83032.9|82982.9|83029.9|82979.9|19
1619800470000|2021-04-30 16:34:30|83032.8|82982.8|83031.5|82981.5|83032.8|82982.8|83030.8|82980.8|24
1619800480000|2021-04-30 16:34:40|83034.2|82984.2|83034.4|82984.4|83035.8|82985.8|83030.2|82980.2|29
1619800490000|2021-04-30 16:34:50|83034.7|82984.7|83032.3|82982.3|83034.7|82984.7|83031.8|82981.8|20
1619800500000|2021-04-30 16:35:00|83032.7|82982.7|83035.2|82985.2|83036.2|82986.2|83031.9|82981.9|17
1619800510000|2021-04-30 16:35:10|83035.3|82985.3|83041.1|82991.1|83042.1|82992.1|83033.6|82983.6|25
1619800520000|2021-04-30 16:35:20|83040.9|82990.9|83040.6|82990.6|83041.2|82991.2|83039.3|82989.3|24
1619800530000|2021-04-30 16:35:30|83040.7|82990.7|83035|82985|83046|82996|83035|82985|27
1619800540000|2021-04-30 16:35:40|83032.6|82982.6|83024|82974|83033.8|82983.8|83020.2|82970.2|36
1619800550000|2021-04-30 16:35:50|83024.1|82974.1|83024.2|82974.2|83028.4|82978.4|83022.7|82972.7|32
1619800560000|2021-04-30 16:36:00|83024.4|82974.4|83026.8|82976.8|83028.4|82978.4|83024.4|82974.4|22
1619800570000|2021-04-30 16:36:10|83025.3|82975.3|83031.9|82981.9|83031.9|82981.9|83024.1|82974.1|24
1619800580000|2021-04-30 16:36:20|83031.7|82981.7|83025.3|82975.3|83032.7|82982.7|83022.7|82972.7|29
1619800590000|2021-04-30 16:36:30|83025.7|82975.7|83028.3|82978.3|83028.9|82978.9|83025.2|82975.2|23
1619800600000|2021-04-30 16:36:40|83028.1|82978.1|83026.6|82976.6|83029.1|82979.1|83025|82975|26
1619800610000|2021-04-30 16:36:50|83026.9|82976.9|83027.3|82977.3|83028.8|82978.8|83023.9|82973.9|33
1619800620000|2021-04-30 16:37:00|83027.6|82977.6|83028.5|82978.5|83028.9|82978.9|83027.3|82977.3|18
1619800630000|2021-04-30 16:37:10|83028.8|82978.8|83028.9|82978.9|83029|82979|83028.4|82978.4|16
1619800640000|2021-04-30 16:37:20|83029.3|82979.3|83025.9|82975.9|83031.1|82981.1|83025.9|82975.9|29
1619800650000|2021-04-30 16:37:30|83027.5|82977.5|83028.8|82978.8|83028.9|82978.9|83026.6|82976.6|29
1619800660000|2021-04-30 16:37:40|83028.9|82978.9|83027.8|82977.8|83034.8|82984.8|83026.9|82976.9|30
1619800670000|2021-04-30 16:37:50|83027.1|82977.1|83031.3|82981.3|83031.7|82981.7|83027.1|82977.1|27
1619800680000|2021-04-30 16:38:00|83032|82982|83027.2|82977.2|83032|82982|83026.7|82976.7|34
1619800690000|2021-04-30 16:38:10|83027.4|82977.4|83030.1|82980.1|83030.7|82980.7|83023.6|82973.6|36
1619800700000|2021-04-30 16:38:20|83029.6|82979.6|83029.3|82979.3|83031.9|82981.9|83023|82973|32
1619800710000|2021-04-30 16:38:30|83029.2|82979.2|83028.4|82978.4|83030.1|82980.1|83027.2|82977.2|28
1619800720000|2021-04-30 16:38:40|83028.2|82978.2|83019.3|82969.3|83028.4|82978.4|83017.8|82967.8|23
1619800730000|2021-04-30 16:38:50|83020.7|82970.7|83023.4|82973.4|83023.4|82973.4|83018.4|82968.4|30
1619800740000|2021-04-30 16:39:00|83023.3|82973.3|83023.3|82973.3|83024.6|82974.6|83022.4|82972.4|25
1619800750000|2021-04-30 16:39:10|83023.2|82973.2|83022.3|82972.3|83023.9|82973.9|83022.1|82972.1|25
1619800760000|2021-04-30 16:39:20|83021.7|82971.7|83020.4|82970.4|83021.7|82971.7|83018|82968|24
1619800770000|2021-04-30 16:39:30|83020.5|82970.5|83020.2|82970.2|83021.6|82971.6|83017.3|82967.3|31
1619800780000|2021-04-30 16:39:40|83021.9|82971.9|83023.3|82973.3|83024.1|82974.1|83019|82969|31
1619800790000|2021-04-30 16:39:50|83023.4|82973.4|83020.6|82970.6|83024.5|82974.5|83020.6|82970.6|30
1619800800000|2021-04-30 16:40:00|83020.5|82970.5|83023.8|82973.8|83024.5|82974.5|83020|82970|26
1619800810000|2021-04-30 16:40:10|83023.2|82973.2|83026|82976|83026|82976|83022.5|82972.5|16
1619800820000|2021-04-30 16:40:20|83026.2|82976.2|83022.7|82972.7|83026.2|82976.2|83020.6|82970.6|21
1619800830000|2021-04-30 16:40:30|83021.9|82971.9|83025.2|82975.2|83025.8|82975.8|83021.5|82971.5|31
1619800840000|2021-04-30 16:40:40|83025.7|82975.7|83026.3|82976.3|83026.7|82976.7|83024.7|82974.7|30
1619800850000|2021-04-30 16:40:50|83026.4|82976.4|83025.6|82975.6|83028.2|82978.2|83025.4|82975.4|16
1619800860000|2021-04-30 16:41:00|83024.7|82974.7|83026.4|82976.4|83028.4|82978.4|83024.7|82974.7|24
1619800870000|2021-04-30 16:41:10|83026.6|82976.6|83024.4|82974.4|83026.9|82976.9|83024.4|82974.4|20
1619800880000|2021-04-30 16:41:20|83025.3|82975.3|83026.7|82976.7|83026.8|82976.8|83025|82975|12
1619800890000|2021-04-30 16:41:30|83027|82977|83026|82976|83028.5|82978.5|83021.9|82971.9|21
1619800900000|2021-04-30 16:41:40|83024.5|82974.5|83027.2|82977.2|83028.7|82978.7|83024.5|82974.5|23
1619800910000|2021-04-30 16:41:50|83026.5|82976.5|83027.4|82977.4|83028.2|82978.2|83026.5|82976.5|9
1619800920000|2021-04-30 16:42:00|83027.2|82977.2|83025.8|82975.8|83027.8|82977.8|83025.7|82975.7|27
1619800930000|2021-04-30 16:42:10|83026.5|82976.5|83025|82975|83029.1|82979.1|83024.3|82974.3|17
1619800940000|2021-04-30 16:42:20|83026.5|82976.5|83029.5|82979.5|83030.7|82980.7|83024.4|82974.4|21
1619800950000|2021-04-30 16:42:30|83029|82979|83031.1|82981.1|83031.9|82981.9|83028|82978|31
1619800960000|2021-04-30 16:42:40|83031.3|82981.3|83027.8|82977.8|83032.1|82982.1|83026.6|82976.6|27
1619800970000|2021-04-30 16:42:50|83027.5|82977.5|83027.8|82977.8|83027.8|82977.8|83027|82977|17
1619800980000|2021-04-30 16:43:00|83027.2|82977.2|83028.3|82978.3|83029.6|82979.6|83026.5|82976.5|30
1619800990000|2021-04-30 16:43:10|83028.7|82978.7|83027.3|82977.3|83028.7|82978.7|83025.6|82975.6|24
1619801000000|2021-04-30 16:43:20|83026.3|82976.3|83025.6|82975.6|83027.2|82977.2|83023.4|82973.4|19
1619801010000|2021-04-30 16:43:30|83024.6|82974.6|83025|82975|83026|82976|83024.5|82974.5|17
1619801020000|2021-04-30 16:43:40|83025.7|82975.7|83027.2|82977.2|83028|82978|83024.9|82974.9|24
1619801030000|2021-04-30 16:43:50|83027.4|82977.4|83031.5|82981.5|83031.8|82981.8|83025.2|82975.2|23
1619801040000|2021-04-30 16:44:00|83031|82981|83032.1|82982.1|83033.4|82983.4|83028.6|82978.6|21
1619801050000|2021-04-30 16:44:10|83031.8|82981.8|83032|82982|83032.5|82982.5|83030.7|82980.7|15
1619801060000|2021-04-30 16:44:20|83032.4|82982.4|83031.2|82981.2|83032.4|82982.4|83030.2|82980.2|12
1619801070000|2021-04-30 16:44:30|83031.3|82981.3|83030.3|82980.3|83031.3|82981.3|83028.2|82978.2|9
1619801080000|2021-04-30 16:44:40|83030|82980|83029.4|82979.4|83031.3|82981.3|83027.1|82977.1|15
1619801090000|2021-04-30 16:44:50|83029|82979|83030.7|82980.7|83033|82983|83027.2|82977.2|27
1619801100000|2021-04-30 16:45:00|83031.8|82981.8|83032.8|82982.8|83035.9|82985.9|83030.3|82980.3|26
1619801110000|2021-04-30 16:45:10|83032.9|82982.9|83044|82994|83051|83014.4|83030.6|82980.6|23
1619801120000|2021-04-30 16:45:20|83043.9|82993.9|83043.3|82993.3|83045.6|82995.6|83040.8|82990.8|31
1619801130000|2021-04-30 16:45:30|83043.4|82993.4|83042.5|82992.5|83045.1|82995.1|83042.1|82992.1|25
1619801140000|2021-04-30 16:45:40|83042.3|82992.3|83044.9|82994.9|83044.9|82994.9|83041.9|82991.9|19
1619801150000|2021-04-30 16:45:50|83044.8|82994.8|83042.5|82992.5|83045.7|82995.7|83041.5|82991.5|22
1619801160000|2021-04-30 16:46:00|83043.2|82993.2|83043.4|82993.4|83044.4|82994.4|83043.2|82993.2|20
1619801170000|2021-04-30 16:46:10|83043.1|82993.1|83044|82994|83044|82994|83042.3|82992.3|8
1619801180000|2021-04-30 16:46:20|83043.3|82993.3|83043.2|82993.2|83043.7|82993.7|83043.1|82993.1|10
1619801190000|2021-04-30 16:46:30|83043.5|82993.5|83044.8|82994.8|83044.8|82994.8|83043.1|82993.1|15
1619801200000|2021-04-30 16:46:40|83044.3|82994.3|83043.7|82993.7|83044.3|82994.3|83042.8|82992.8|15
1619801210000|2021-04-30 16:46:50|83043.9|82993.9|83044|82994|83044.6|83007|83032|82993.5|14
1619801220000|2021-04-30 16:47:00|83043.8|82993.8|83044.1|82994.1|83044.3|82994.3|83043.8|82993.8|11
1619801230000|2021-04-30 16:47:10|83044.3|82994.3|83044.7|82994.7|83044.7|82994.7|83044|82994|14
1619801240000|2021-04-30 16:47:20|83043.9|82993.9|83043.5|82993.5|83044.2|82994.2|83042.4|82992.4|22
1619801250000|2021-04-30 16:47:30|83042.7|82992.7|83048.4|82998.4|83048.5|82998.5|83040.3|82990.3|18
1619801260000|2021-04-30 16:47:40|83048.3|82998.3|83044.7|82994.7|83051.7|83001.7|83043.2|82993.2|33
1619801270000|2021-04-30 16:47:50|83043.7|82993.7|83042.6|82992.6|83047.2|82997.2|83041.6|82991.6|22
1619801280000|2021-04-30 16:48:00|83042.1|82992.1|83042.9|82992.9|83044.4|82994.4|83042|82992|20
1619801290000|2021-04-30 16:48:10|83043.1|82993.1|83040.1|82990.1|83043.1|82993.1|83040.1|82990.1|22
1619801300000|2021-04-30 16:48:20|83040.3|82990.3|83043.4|82993.4|83046.4|82996.4|83040.2|82990.2|13
1619801310000|2021-04-30 16:48:30|83044.5|82994.5|83043.3|82993.3|83044.5|82994.5|83038.5|82988.5|13
1619801320000|2021-04-30 16:48:40|83045.7|82995.7|83043.8|82993.8|83045.7|82995.7|83042.3|82992.3|17
1619801330000|2021-04-30 16:48:50|83044.3|82994.3|83043.3|82993.3|83046.1|82996.1|83041.8|82991.8|17
1619801340000|2021-04-30 16:49:00|83043.8|82993.8|83043.8|82993.8|83044.3|82994.3|83043.1|82993.1|15
1619801350000|2021-04-30 16:49:10|83043.7|82993.7|83044.2|82994.2|83044.2|82994.2|83036.6|82986.6|22
1619801360000|2021-04-30 16:49:20|83044.7|82994.7|83037.4|82987.4|83044.7|82994.7|83035|82985|39
1619801370000|2021-04-30 16:49:30|83035.9|82985.9|83036.8|82986.8|83037.9|82987.9|83034.9|82984.9|25
1619801380000|2021-04-30 16:49:40|83037.1|82987.1|83031.6|82981.6|83037.1|82987.1|83027.3|82977.3|31
1619801390000|2021-04-30 16:49:50|83032.1|82982.1|83027.5|82977.5|83032.1|82982.1|83026.4|82976.4|21
1619801400000|2021-04-30 16:50:00|83027.3|82977.3|83020.1|82970.1|83035|82997.9|83012.5|82962.5|38
1619801410000|2021-04-30 16:50:10|83021.1|82971.1|83025.3|82975.3|83025.4|82975.4|83020.5|82970.5|21
1619801420000|2021-04-30 16:50:20|83021.7|82971.7|83024.3|82974.3|83026.4|82976.4|83021.7|82971.7|19
1619801430000|2021-04-30 16:50:30|83024.1|82974.1|83022.1|82972.1|83024.7|82974.7|83019.9|82969.9|25
1619801440000|2021-04-30 16:50:40|83022.8|82972.8|83025.5|82975.5|83028.7|82978.7|83022.6|82972.6|26
1619801450000|2021-04-30 16:50:50|83028|82978|83025.8|82975.8|83028.9|82978.9|83024.7|82974.7|22
1619801460000|2021-04-30 16:51:00|83026.1|82976.1|83032.5|82982.5|83032.5|82982.5|83026.1|82976.1|35
1619801470000|2021-04-30 16:51:10|83031.9|82981.9|83035.8|82985.8|83036|82986|83030.7|82980.7|35
1619801480000|2021-04-30 16:51:20|83034.5|82984.5|83031.8|82981.8|83038.9|82988.9|83031.7|82981.7|35
1619801490000|2021-04-30 16:51:30|83031.6|82981.6|83032.1|82982.1|83035.7|82985.7|83030.9|82980.9|28
1619801500000|2021-04-30 16:51:40|83032.4|82982.4|83034|82984|83037|82987|83032.4|82982.4|27
1619801510000|2021-04-30 16:51:50|83032.6|82982.6|83030.6|82980.6|83035.2|82985.2|83028.4|82978.4|35
1619801520000|2021-04-30 16:52:00|83030.5|82980.5|83030.7|82980.7|83034|82984|83030.4|82980.4|32
1619801530000|2021-04-30 16:52:10|83031.1|82981.1|83034|82984|83034.5|82984.5|83030.6|82980.6|21
1619801540000|2021-04-30 16:52:20|83034.4|82984.4|83034.6|82984.6|83037.7|82987.7|83027.5|82977.5|23
1619801550000|2021-04-30 16:52:30|83034.3|82984.3|83030.9|82980.9|83034.5|82984.5|83027.5|82977.5|29
1619801560000|2021-04-30 16:52:40|83031.1|82981.1|83031.9|82981.9|83031.9|82981.9|83029.1|82979.1|17
1619801570000|2021-04-30 16:52:50|83030.9|82980.9|83029.6|82979.6|83032.3|82982.3|83029.6|82979.6|22
1619801580000|2021-04-30 16:53:00|83029.4|82979.4|83031|82981|83032.1|82982.1|83029.3|82979.3|20
1619801590000|2021-04-30 16:53:10|83031.6|82981.6|83022.2|82972.2|83032.5|82982.5|83021.1|82971.1|35
1619801600000|2021-04-30 16:53:20|83022.4|82972.4|83025.1|82975.1|83025.1|82975.1|83022.1|82972.1|25
1619801610000|2021-04-30 16:53:30|83025|82975|83021.7|82971.7|83025.7|82975.7|83018.4|82968.4|35
1619801620000|2021-04-30 16:53:40|83022.8|82972.8|83025.9|82975.9|83026.3|82976.3|83022.1|82972.1|21
1619801630000|2021-04-30 16:53:50|83026.2|82976.2|83021.9|82971.9|83028|82978|83021.9|82971.9|19
1619801640000|2021-04-30 16:54:00|83022.4|82972.4|83023.5|82973.5|83024.8|82974.8|83021.9|82971.9|20
1619801650000|2021-04-30 16:54:10|83022.7|82972.7|83022.4|82972.4|83023.4|82973.4|83022.2|82972.2|22
1619801660000|2021-04-30 16:54:20|83023|82973|83022.3|82972.3|83027.4|82977.4|83022.2|82972.2|22
1619801670000|2021-04-30 16:54:30|83022.7|82972.7|83023|82973|83025.7|82975.7|83022.6|82972.6|20
1619801680000|2021-04-30 16:54:40|83020.9|82970.9|83020.9|82970.9|83023.5|82973.5|83018.7|82968.7|28
1619801690000|2021-04-30 16:54:50|83021.9|82971.9|83022|82972|83022.2|82972.2|83020.7|82970.7|25
1619801700000|2021-04-30 16:55:00|83021.7|82971.7|83022.6|82972.6|83022.8|82972.8|83020.4|82970.4|20
1619801710000|2021-04-30 16:55:10|83020.2|82970.2|83029.2|82979.2|83030.1|82980.1|83020.1|82970.1|30
1619801720000|2021-04-30 16:55:20|83029.6|82979.6|83029.4|82979.4|83033.8|82983.8|83027.4|82977.4|30
1619801730000|2021-04-30 16:55:30|83029.7|82979.7|83032.6|82982.6|83032.6|82982.6|83027.3|82977.3|30
1619801740000|2021-04-30 16:55:40|83031.2|82981.2|83031.7|82981.7|83035.1|82985.1|83030.6|82980.6|33
1619801750000|2021-04-30 16:55:50|83033.9|82983.9|83035.2|82985.2|83037.4|82987.4|83030.9|82980.9|37
1619801760000|2021-04-30 16:56:00|83034.6|82984.6|83036.4|82986.4|83036.6|82986.6|83033.7|82983.7|18
1619801770000|2021-04-30 16:56:10|83036|82986|83041.5|82991.5|83044.7|82994.7|83035.8|82985.8|26
1619801780000|2021-04-30 16:56:20|83041.7|82991.7|83041.5|82991.5|83044|82994|83040.9|82990.9|33
1619801790000|2021-04-30 16:56:30|83042.1|82992.1|83045.7|82995.7|83048.5|82998.5|83039.6|82989.6|36
1619801800000|2021-04-30 16:56:40|83045.3|82995.3|83046.3|82996.3|83046.6|82996.6|83042.6|82992.6|33
1619801810000|2021-04-30 16:56:50|83045.7|82995.7|83053.6|83003.6|83056.7|83006.7|83042.9|82992.9|40
1619801820000|2021-04-30 16:57:00|83052.6|83002.6|83050.6|83000.6|83057.3|83007.3|83050.6|83000.6|31
1619801830000|2021-04-30 16:57:10|83051.7|83001.7|83050.7|83000.7|83053.2|83003.2|83050.1|83000.1|26
1619801840000|2021-04-30 16:57:20|83050.8|83000.8|83056.1|83006.1|83056.6|83006.6|83050.5|83000.5|20
1619801850000|2021-04-30 16:57:30|83058.9|83008.9|83062|83012|83063.1|83013.1|83056.4|83006.4|32
1619801860000|2021-04-30 16:57:40|83062.3|83012.3|83059|83009|83062.3|83012.3|83058.8|83008.8|27
1619801870000|2021-04-30 16:57:50|83058.9|83008.9|83061.4|83011.4|83062.6|83012.6|83058.4|83008.4|33
1619801880000|2021-04-30 16:58:00|83061.3|83011.3|83061.4|83011.4|83063.6|83013.6|83060|83010|26
1619801890000|2021-04-30 16:58:10|83061.6|83011.6|83062.5|83012.5|83062.8|83012.8|83057.5|83007.5|26
1619801900000|2021-04-30 16:58:20|83062|83012|83066|83016|83066.4|83016.4|83060.2|83010.2|31
1619801910000|2021-04-30 16:58:30|83065.5|83015.5|83068.6|83018.6|83069.8|83019.8|83065.5|83015.5|32
1619801920000|2021-04-30 16:58:40|83069.2|83019.2|83067.9|83017.9|83070.3|83020.3|83067.9|83017.9|28
1619801930000|2021-04-30 16:58:50|83068.6|83018.6|83056.5|83006.5|83068.6|83018.6|83055.5|83005.5|32
1619801940000|2021-04-30 16:59:00|83056.4|83006.4|83049.8|82999.8|83056.6|83006.6|83049.2|82999.2|37
1619801950000|2021-04-30 16:59:10|83048.5|82998.5|83046.7|82996.7|83048.5|82998.5|83046.7|82996.7|23
1619801960000|2021-04-30 16:59:20|83046|82996|83051.9|83001.9|83051.9|83001.9|83044.3|82994.3|29
1619801970000|2021-04-30 16:59:30|83052.1|83002.1|83054.5|83004.5|83054.5|83004.5|83051.5|83001.5|27
1619801980000|2021-04-30 16:59:40|83054.4|83004.4|83052.9|83002.9|83054.9|83004.9|83051.1|83001.1|23
1619801990000|2021-04-30 16:59:50|83053.5|83003.5|83054.9|83004.9|83054.9|83004.9|83051.7|83001.7|26
1619802000000|2021-04-30 17:00:00|83054.8|83004.8|83051.2|83001.2|83055|83005|83050.7|83000.7|26
1619802010000|2021-04-30 17:00:10|83052.4|83002.4|83053.7|83003.7|83054.9|83004.9|83051.2|83001.2|32
1619802020000|2021-04-30 17:00:20|83054.7|83004.7|83053.1|83003.1|83055.9|83005.9|83052.9|83002.9|26
1619802030000|2021-04-30 17:00:30|83055.7|83005.7|83058.7|83008.7|83061.7|83011.7|83055.2|83005.2|32
1619802040000|2021-04-30 17:00:40|83058.5|83008.5|83053.6|83003.6|83058.9|83008.9|83052.8|83002.8|31
1619802050000|2021-04-30 17:00:50|83053.3|83003.3|83059.7|83009.7|83060|83010|83053.3|83003.3|28
1619802060000|2021-04-30 17:01:00|83059.8|83009.8|83062.5|83012.5|83065.1|83015.1|83059.6|83009.6|34
1619802070000|2021-04-30 17:01:10|83062.3|83012.3|83062.8|83012.8|83062.8|83012.8|83057.1|83007.1|25
1619802080000|2021-04-30 17:01:20|83063|83013|83068.2|83018.2|83068.3|83018.3|83063|83013|26
1619802090000|2021-04-30 17:01:30|83066|83016|83069.6|83019.6|83070.2|83020.2|83066|83016|29
1619802100000|2021-04-30 17:01:40|83069.1|83019.1|83066.5|83016.5|83069.7|83019.7|83066.4|83016.4|25
1619802110000|2021-04-30 17:01:50|83066.8|83016.8|83075.2|83025.2|83075.2|83025.2|83066.8|83016.8|22
1619802120000|2021-04-30 17:02:00|83075.3|83025.3|83075.4|83025.4|83076.3|83026.3|83072.7|83022.7|32
1619802130000|2021-04-30 17:02:10|83076.6|83026.6|83079.8|83029.8|83080.2|83030.2|83074.6|83024.6|32
1619802140000|2021-04-30 17:02:20|83080.5|83030.5|83080.8|83030.8|83082.1|83032.1|83078.1|83028.1|30
1619802150000|2021-04-30 17:02:30|83077.9|83027.9|83070.3|83020.3|83077.9|83027.9|83070.3|83020.3|29
1619802160000|2021-04-30 17:02:40|83070.8|83020.8|83066.2|83016.2|83071|83021|83065.2|83015.2|33
1619802170000|2021-04-30 17:02:50|83065.4|83015.4|83064.4|83014.4|83071.3|83021.3|83064.2|83014.2|23
1619802180000|2021-04-30 17:03:00|83066.3|83016.3|83061.5|83011.5|83066.5|83016.5|83061.4|83011.4|22
1619802190000|2021-04-30 17:03:10|83060.8|83010.8|83061.3|83011.3|83062|83012|83060.8|83010.8|12
1619802200000|2021-04-30 17:03:20|83060.6|83010.6|83060.8|83010.8|83062.8|83012.8|83059.5|83009.5|20
1619802210000|2021-04-30 17:03:30|83061.5|83011.5|83059.9|83009.9|83061.5|83011.5|83059.9|83009.9|15
1619802220000|2021-04-30 17:03:40|83059.7|83009.7|83051.7|83001.7|83060.6|83010.6|83051.7|83001.7|23
1619802230000|2021-04-30 17:03:50|83052.7|83002.7|83053|83003|83055|83005|83051.7|83001.7|24
1619802240000|2021-04-30 17:04:00|83053.3|83003.3|83053.2|83003.2|83053.6|83003.6|83052.7|83002.7|15
1619802250000|2021-04-30 17:04:10|83053.3|83003.3|83052.8|83002.8|83053.3|83003.3|83052.2|83002.2|14
1619802260000|2021-04-30 17:04:20|83052|83002|83049.6|82999.6|83053.5|83003.5|83049.3|82999.3|22
1619802270000|2021-04-30 17:04:30|83049.8|82999.8|83054|83004|83054|83004|83048.1|82998.1|22
1619802280000|2021-04-30 17:04:40|83054.5|83004.5|83056.3|83006.3|83056.3|83006.3|83051.4|83001.4|26
1619802290000|2021-04-30 17:04:50|83056.1|83006.1|83052.7|83002.7|83056.1|83006.1|83052.2|83002.2|19
1619802300000|2021-04-30 17:05:00|83053.1|83003.1|83053|83003|83054|83004|83051.5|83001.5|21
1619802310000|2021-04-30 17:05:10|83053.1|83003.1|83051.4|83001.4|83053.1|83003.1|83048.7|82998.7|9
1619802320000|2021-04-30 17:05:20|83051.3|83001.3|83052.7|83002.7|83052.7|83002.7|83051.3|83001.3|8
1619802330000|2021-04-30 17:05:30|83052.6|83002.6|83049.8|82999.8|83052.6|83002.6|83044.4|82994.4|23
1619802340000|2021-04-30 17:05:40|83049.9|82999.9|83049.8|82999.8|83050|83000|83046.5|82996.5|13
1619802350000|2021-04-30 17:05:50|83049.5|82999.5|83053.3|83003.3|83053.4|83013.2|83038.2|82999.5|21
1619802360000|2021-04-30 17:06:00|83053.2|83003.2|83053.4|83003.4|83054.1|83004.1|83048.7|82998.7|19
1619802370000|2021-04-30 17:06:10|83053.5|83003.5|83052.4|83002.4|83053.6|83003.6|83050|83000|21
1619802380000|2021-04-30 17:06:20|83052.1|83002.1|83048|82998|83052.4|83002.4|83045.8|82995.8|23
1619802390000|2021-04-30 17:06:30|83047.7|82997.7|83049.5|82999.5|83050.2|83000.2|83047.5|82997.5|29
1619802400000|2021-04-30 17:06:40|83047.6|82997.6|83050.5|83000.5|83050.6|83000.6|83047.6|82997.6|17
1619802410000|2021-04-30 17:06:50|83050.2|83000.2|83050.2|83000.2|83051.1|83001.1|83049.8|82999.8|17
1619802420000|2021-04-30 17:07:00|83050.6|83000.6|83047.2|82997.2|83050.8|83000.8|83047.1|82997.1|21
1619802430000|2021-04-30 17:07:10|83047.7|82997.7|83043.7|82993.7|83048|82998|83042.9|82992.9|23
1619802440000|2021-04-30 17:07:20|83044|82994|83042.2|82992.2|83046.1|82996.1|83042.2|82992.2|24
1619802450000|2021-04-30 17:07:30|83041.8|82991.8|83043.2|82993.2|83043.7|82993.7|83041.6|82991.6|16
1619802460000|2021-04-30 17:07:40|83043.3|82993.3|83039.7|82989.7|83043.3|82993.3|83038.6|82988.6|22
1619802470000|2021-04-30 17:07:50|83039.1|82989.1|83045.8|82995.8|83047.8|82997.8|83038.9|82988.9|35
1619802480000|2021-04-30 17:08:00|83046|82996|83040|82990|83049.5|82999.5|83039.1|82989.1|35
1619802490000|2021-04-30 17:08:10|83039.1|82989.1|83038.9|82988.9|83043.7|82993.7|83037.9|82987.9|29
1619802500000|2021-04-30 17:08:20|83038.6|82988.6|83042.6|82992.6|83042.9|82992.9|83038.6|82988.6|23
1619802510000|2021-04-30 17:08:30|83042.5|82992.5|83043.6|82993.6|83044.1|82994.1|83041.9|82991.9|19
1619802520000|2021-04-30 17:08:40|83041.8|82991.8|83043|82993|83046.2|82996.2|83041.7|82991.7|15
1619802530000|2021-04-30 17:08:50|83042.7|82992.7|83046.8|82996.8|83046.8|82996.8|83042.2|82992.2|28
1619802540000|2021-04-30 17:09:00|83045.3|82995.3|83044|82994|83049|82999|83043|82993|26
1619802550000|2021-04-30 17:09:10|83044.3|82994.3|83045.1|82995.1|83049.9|82999.9|83044.3|82994.3|26
1619802560000|2021-04-30 17:09:20|83044.4|82994.4|83040.7|82990.7|83046.9|82996.9|83039.8|82989.8|30
1619802570000|2021-04-30 17:09:30|83041|82991|83042|82992|83042.5|82992.5|83039.7|82989.7|20
1619802580000|2021-04-30 17:09:40|83040.5|82990.5|83037.8|82987.8|83042.2|82992.2|83037.8|82987.8|15
1619802590000|2021-04-30 17:09:50|83041.4|82991.4|83043.7|82993.7|83043.8|82993.8|83041.4|82991.4|13
1619802600000|2021-04-30 17:10:00|83044.4|82994.4|83045.8|82995.8|83046.4|82996.4|83042.1|82992.1|26
1619802610000|2021-04-30 17:10:10|83046.1|82996.1|83042.1|82992.1|83046.5|82996.5|83040.6|82990.6|28
1619802620000|2021-04-30 17:10:20|83042.4|82992.4|83045.4|82995.4|83048.3|82998.3|83042|82992|23
1619802630000|2021-04-30 17:10:30|83045.9|82995.9|83045.4|82995.4|83047.2|82997.2|83042.8|82992.8|24
1619802640000|2021-04-30 17:10:40|83045.8|82995.8|83043.4|82993.4|83046.4|82996.4|83041.6|82991.6|24
1619802650000|2021-04-30 17:10:50|83042.7|82992.7|83045|82995|83046.4|82996.4|83042.7|82992.7|25
1619802660000|2021-04-30 17:11:00|83044.7|82994.7|83047.4|82997.4|83047.6|82997.6|83042.5|82992.5|30
1619802670000|2021-04-30 17:11:10|83047.3|82997.3|83047|82997|83052.4|83002.4|83046.7|82996.7|24
1619802680000|2021-04-30 17:11:20|83046.9|82996.9|83050.2|83000.2|83050.4|83000.4|83046.9|82996.9|19
1619802690000|2021-04-30 17:11:30|83050.3|83000.3|83049.3|82999.3|83050.6|83000.6|83048.3|82998.3|16
1619802700000|2021-04-30 17:11:40|83049.2|82999.2|83054.4|83004.4|83055.6|83005.6|83049.2|82999.2|32
1619802710000|2021-04-30 17:11:50|83054.6|83004.6|83057.5|83007.5|83057.7|83007.7|83053.9|83003.9|25
1619802720000|2021-04-30 17:12:00|83057.3|83007.3|83055.9|83005.9|83057.9|83007.9|83053.3|83003.3|35
1619802730000|2021-04-30 17:12:10|83055.6|83005.6|83055.3|83005.3|83056.1|83006.1|83054.6|83004.6|22
1619802740000|2021-04-30 17:12:20|83055.4|83005.4|83055.4|83005.4|83056.4|83006.4|83055.4|83005.4|22
1619802750000|2021-04-30 17:12:30|83053.9|83003.9|83054.2|83004.2|83055.7|83005.7|83052.6|83002.6|18
1619802760000|2021-04-30 17:12:40|83053.4|83003.4|83056.5|83006.5|83056.5|83006.5|83053.2|83003.2|23
1619802770000|2021-04-30 17:12:50|83054.3|83004.3|83055.3|83005.3|83055.3|83005.3|83052.8|83002.8|19
1619802780000|2021-04-30 17:13:00|83055.5|83005.5|83057|83007|83058.4|83008.4|83055.4|83005.4|29
1619802790000|2021-04-30 17:13:10|83057.3|83007.3|83052.7|83002.7|83059.9|83009.9|83051.9|83001.9|22
1619802800000|2021-04-30 17:13:20|83052.1|83002.1|83056.5|83006.5|83059.7|83009.7|83051.1|83001.1|26
1619802810000|2021-04-30 17:13:30|83056.8|83006.8|83060.6|83010.6|83061.4|83011.4|83055.8|83005.8|30
1619802820000|2021-04-30 17:13:40|83060.7|83010.7|83060.7|83010.7|83063.4|83013.4|83059.9|83009.9|32
1619802830000|2021-04-30 17:13:50|83060.8|83010.8|83063.1|83013.1|83063.1|83013.1|83059.8|83009.8|21
1619802840000|2021-04-30 17:14:00|83062.6|83012.6|83061.3|83011.3|83063.8|83013.8|83060.5|83010.5|18
1619802850000|2021-04-30 17:14:10|83062.2|83012.2|83066.5|83016.5|83066.6|83016.6|83061.7|83011.7|35
1619802860000|2021-04-30 17:14:20|83066.8|83016.8|83059.2|83009.2|83067.4|83017.4|83058.6|83008.6|31
1619802870000|2021-04-30 17:14:30|83059.9|83009.9|83064.9|83014.9|83064.9|83014.9|83058.5|83008.5|28
1619802880000|2021-04-30 17:14:40|83064.8|83014.8|83064.7|83014.7|83064.8|83014.8|83061.6|83011.6|18
1619802890000|2021-04-30 17:14:50|83064.5|83014.5|83068.7|83018.7|83068.7|83018.7|83064.2|83014.2|20
1619802900000|2021-04-30 17:15:00|83068.6|83018.6|83067.6|83017.6|83068.6|83018.6|83064.4|83014.4|27
1619802910000|2021-04-30 17:15:10|83068|83018|83060.2|83010.2|83068|83018|83060.2|83010.2|24
1619802920000|2021-04-30 17:15:20|83058.2|83008.2|83056.8|83006.8|83060.1|83010.1|83056.6|83006.6|29
1619802930000|2021-04-30 17:15:30|83056.6|83006.6|83056.6|83006.6|83057.3|83007.3|83056.1|83006.1|12
1619802940000|2021-04-30 17:15:40|83057|83007|83060.2|83010.2|83060.3|83010.3|83056.9|83006.9|14
1619802950000|2021-04-30 17:15:50|83060.4|83010.4|83058.8|83008.8|83061|83011|83058|83008|22
1619802960000|2021-04-30 17:16:00|83059.5|83009.5|83059.8|83009.8|83061.2|83011.2|83059.5|83009.5|25
1619802970000|2021-04-30 17:16:10|83059.6|83009.6|83063.3|83013.3|83063.4|83013.4|83059.2|83009.2|24
1619802980000|2021-04-30 17:16:20|83063.6|83013.6|83063.4|83013.4|83063.9|83013.9|83063.2|83013.2|15
1619802990000|2021-04-30 17:16:30|83063.5|83013.5|83063.8|83013.8|83064|83014|83063.2|83013.2|8
1619803000000|2021-04-30 17:16:40|83064|83014|83062.5|83012.5|83064.2|83014.2|83062.5|83012.5|16
1619803010000|2021-04-30 17:16:50|83062.9|83012.9|83067.2|83017.2|83070|83020|83061.9|83011.9|28
1619803020000|2021-04-30 17:17:00|83068.8|83018.8|83070.3|83020.3|83070.3|83020.3|83064.5|83014.5|31
1619803030000|2021-04-30 17:17:10|83069.3|83019.3|83063.6|83013.6|83069.9|83019.9|83063.6|83013.6|21
1619803040000|2021-04-30 17:17:20|83062.2|83012.2|83063.5|83013.5|83063.9|83013.9|83060.2|83010.2|19
1619803050000|2021-04-30 17:17:30|83064.5|83014.5|83057.9|83007.9|83064.6|83014.6|83057|83007|28
1619803060000|2021-04-30 17:17:40|83056.6|83006.6|83053.8|83003.8|83057.9|83007.9|83052.4|83002.4|23
1619803070000|2021-04-30 17:17:50|83053.9|83003.9|83055|83005|83056|83006|83053.4|83003.4|26
1619803080000|2021-04-30 17:18:00|83054.4|83004.4|83051.7|83001.7|83054.7|83004.7|83048.5|82998.5|28
1619803090000|2021-04-30 17:18:10|83052.2|83002.2|83047|82997|83052.6|83002.6|83042.6|82992.6|21
1619803100000|2021-04-30 17:18:20|83047.7|82997.7|83046|82996|83053.3|83003.3|83045|82995|27
1619803110000|2021-04-30 17:18:30|83045.3|82995.3|83045.3|82995.3|83046.2|82996.2|83045.3|82995.3|11
1619803120000|2021-04-30 17:18:40|83046.5|82996.5|83049.6|82999.6|83049.8|82999.8|83046.5|82996.5|18
1619803130000|2021-04-30 17:18:50|83050|83000|83043.4|82993.4|83051.1|83001.1|83043.4|82993.4|23
1619803140000|2021-04-30 17:19:00|83042.6|82992.6|83046.1|82996.1|83046.1|82996.1|83042.6|82992.6|22
1619803150000|2021-04-30 17:19:10|83045.8|82995.8|83046.5|82996.5|83048.1|82998.1|83045.7|82995.7|9
1619803160000|2021-04-30 17:19:20|83046.8|82996.8|83047.7|82997.7|83052.4|83002.4|83046.8|82996.8|22
1619803170000|2021-04-30 17:19:30|83047.6|82997.6|83047.7|82997.7|83048.1|82998.1|83046.6|82996.6|22
1619803180000|2021-04-30 17:19:40|83047.6|82997.6|83050.8|83000.8|83053.8|83003.8|83047.5|82997.5|22
1619803190000|2021-04-30 17:19:50|83051.5|83001.5|83049.2|82999.2|83055|83005|83048.3|82998.3|10
1619803200000|2021-04-30 17:20:00|83049.5|82999.5|83048.7|82998.7|83049.5|82999.5|83045.7|82995.7|22
1619803210000|2021-04-30 17:20:10|83048.8|82998.8|83048.3|82998.3|83051.5|83001.5|83045.5|82995.5|20
1619803220000|2021-04-30 17:20:20|83048.1|82998.1|83040.2|82990.2|83048.1|82998.1|83040.2|82990.2|20
1619803230000|2021-04-30 17:20:30|83040.7|82990.7|83042.6|82992.6|83043.1|82993.1|83038.2|82988.2|19
1619803240000|2021-04-30 17:20:40|83042.1|82992.1|83042.7|82992.7|83043.7|82993.7|83041.5|82991.5|11
1619803250000|2021-04-30 17:20:50|83042.5|82992.5|83042.8|82992.8|83045|82995|83040.6|82990.6|14
1619803260000|2021-04-30 17:21:00|83042.9|82992.9|83040.5|82990.5|83046.7|82996.7|83039.3|82989.3|30
1619803270000|2021-04-30 17:21:10|83041|82991|83040.1|82990.1|83046.6|82996.6|83038.6|82988.6|32
1619803280000|2021-04-30 17:21:20|83039.4|82989.4|83038.7|82988.7|83039.6|82989.6|83038.7|82988.7|10
1619803290000|2021-04-30 17:21:30|83038.5|82988.5|83040|82990|83040.1|82990.1|83038.5|82988.5|10
1619803300000|2021-04-30 17:21:40|83039.4|82989.4|83040.2|82990.2|83040.3|82990.3|83036.1|82986.1|22
1619803310000|2021-04-30 17:21:50|83040.5|82990.5|83034.6|82984.6|83040.5|82990.5|83034.6|82984.6|25
1619803320000|2021-04-30 17:22:00|83034.3|82984.3|83029.9|82979.9|83037.4|82987.4|83029.9|82979.9|20
1619803330000|2021-04-30 17:22:10|83031.3|82981.3|83032.4|82982.4|83032.6|82982.6|83029.9|82979.9|20
1619803340000|2021-04-30 17:22:20|83032.3|82982.3|83033.3|82983.3|83034|82984|83031.2|82981.2|15
1619803350000|2021-04-30 17:22:30|83033.2|82983.2|83028.4|82978.4|83033.2|82983.2|83025.2|82975.2|27
1619803360000|2021-04-30 17:22:40|83028.7|82978.7|83027.8|82977.8|83029.1|82979.1|83026.2|82976.2|18
1619803370000|2021-04-30 17:22:50|83027.4|82977.4|83036.3|82986.3|83036.5|82986.5|83027.3|82977.3|24
1619803380000|2021-04-30 17:23:00|83035.3|82985.3|83033.6|82983.6|83037.6|82987.6|83032.9|82982.9|23
1619803390000|2021-04-30 17:23:10|83034|82984|83039.6|82989.6|83040.8|82990.8|83033.5|82983.5|27
1619803400000|2021-04-30 17:23:20|83039.1|82989.1|83035.3|82985.3|83041.1|82991.1|83034.8|82984.8|26
1619803410000|2021-04-30 17:23:30|83033.6|82983.6|83037.4|82987.4|83038.1|82988.1|83033.6|82983.6|17
1619803420000|2021-04-30 17:23:40|83037.6|82987.6|83048.7|82998.7|83049.2|82999.2|83034.8|82984.8|19
1619803430000|2021-04-30 17:23:50|83047.1|82997.1|83048.2|82998.2|83048.4|82998.4|83044.3|82994.3|18
1619803440000|2021-04-30 17:24:00|83048.1|82998.1|83052.2|83002.2|83052.2|83002.2|83044.4|82994.4|20
1619803450000|2021-04-30 17:24:10|83050.2|83000.2|83048.7|82998.7|83050.2|83000.2|83044.8|82994.8|23
1619803460000|2021-04-30 17:24:20|83049.1|82999.1|83048.5|82998.5|83049.2|82999.2|83048.5|82998.5|12
1619803470000|2021-04-30 17:24:30|83050.8|83000.8|83046.3|82996.3|83050.8|83000.8|83046.1|82996.1|15
1619803480000|2021-04-30 17:24:40|83046.6|82996.6|83044.9|82994.9|83047|82997|83042.1|82992.1|30
1619803490000|2021-04-30 17:24:50|83042.5|82992.5|83039.5|82989.5|83043.6|82993.6|83038.2|82988.2|26
1619803500000|2021-04-30 17:25:00|83042.5|82992.5|83052.3|83002.3|83052.3|83002.3|83038.6|82988.6|31
1619803510000|2021-04-30 17:25:10|83041.5|83016.5|83059.2|83009.2|83059.2|83016.7|83039.6|83004.2|27
1619803520000|2021-04-30 17:25:20|83054.3|83004.3|83052.6|83002.6|83057.3|83007.3|83052.3|83002.3|23
1619803530000|2021-04-30 17:25:30|83053|83003|83052.3|83002.3|83053.2|83003.2|83048.6|82998.6|21
1619803540000|2021-04-30 17:25:40|83052.5|83002.5|83053.3|83003.3|83053.3|83003.3|83051|83001|16
1619803550000|2021-04-30 17:25:50|83053.6|83003.6|83055|83005|83056.6|83006.6|83052.5|83002.5|23
1619803560000|2021-04-30 17:26:00|83054.3|83004.3|83052.2|83002.2|83054.9|83004.9|83050.7|83000.7|24
1619803570000|2021-04-30 17:26:10|83055.4|83005.4|83063.3|83013.3|83063.3|83013.3|83055.4|83005.4|30
1619803580000|2021-04-30 17:26:20|83062.8|83012.8|83064.8|83014.8|83065.4|83015.4|83061.6|83011.6|23
1619803590000|2021-04-30 17:26:30|83065|83015|83061.3|83011.3|83065.6|83015.6|83057.9|83007.9|21
1619803600000|2021-04-30 17:26:40|83061|83011|83061.8|83011.8|83066.5|83016.5|83061|83011|23
1619803610000|2021-04-30 17:26:50|83062|83012|83059.1|83009.1|83062|83012|83059|83009|24
1619803620000|2021-04-30 17:27:00|83058.9|83008.9|83059.4|83009.4|83061.4|83011.4|83058.7|83008.7|24
1619803630000|2021-04-30 17:27:10|83059.3|83009.3|83058.8|83008.8|83061.6|83011.6|83058.7|83008.7|29
1619803640000|2021-04-30 17:27:20|83058.7|83008.7|83059.8|83009.8|83060.4|83010.4|83058.5|83008.5|19
1619803650000|2021-04-30 17:27:30|83060.1|83010.1|83060.3|83010.3|83060.3|83010.3|83059.3|83009.3|16
1619803660000|2021-04-30 17:27:40|83059.4|83009.4|83058.2|83008.2|83062.2|83012.2|83058.2|83008.2|31
1619803670000|2021-04-30 17:27:50|83058.5|83008.5|83058.6|83008.6|83061.8|83011.8|83058.5|83008.5|25
1619803680000|2021-04-30 17:28:00|83060.3|83010.3|83059|83009|83060.3|83010.3|83055.9|83005.9|34
1619803690000|2021-04-30 17:28:10|83059.4|83009.4|83059.3|83009.3|83060.1|83010.1|83057.1|83007.1|26
1619803700000|2021-04-30 17:28:20|83059.7|83009.7|83059.9|83009.9|83060.2|83010.2|83059.1|83009.1|20
1619803710000|2021-04-30 17:28:30|83059.7|83009.7|83066|83016|83066.4|83016.4|83059.3|83009.3|28
1619803720000|2021-04-30 17:28:40|83061.9|83011.9|83066|83016|83066.5|83016.5|83061.9|83011.9|18
1619803730000|2021-04-30 17:28:50|83065.9|83015.9|83065.4|83015.4|83068|83018|83065.3|83015.3|20
1619803740000|2021-04-30 17:29:00|83067.9|83017.9|83058.1|83008.1|83067.9|83017.9|83058.1|83008.1|27
1619803750000|2021-04-30 17:29:10|83058.6|83008.6|83062.4|83012.4|83062.9|83012.9|83058.6|83008.6|15
1619803760000|2021-04-30 17:29:20|83060.4|83010.4|83064.5|83014.5|83064.5|83014.5|83060|83010|16
1619803770000|2021-04-30 17:29:30|83064.7|83014.7|83066.1|83016.1|83066.9|83016.9|83060.6|83010.6|27
1619803780000|2021-04-30 17:29:40|83066.3|83016.3|83066|83016|83066.3|83016.3|83062.2|83012.2|17
1619803790000|2021-04-30 17:29:50|83066.1|83016.1|83059.9|83009.9|83066.1|83016.1|83058.4|83008.4|19
1619803800000|2021-04-30 17:30:00|83059.6|83009.6|83061|83011|83061.1|83011.1|83059.5|83009.5|16
1619803810000|2021-04-30 17:30:10|83060.7|83010.7|83061.7|83011.7|83061.7|83011.7|83060.6|83010.6|17
1619803820000|2021-04-30 17:30:20|83061.8|83011.8|83067.1|83017.1|83067.1|83017.1|83061.8|83011.8|18
1619803830000|2021-04-30 17:30:30|83067|83017|83072.4|83022.4|83072.6|83022.6|83066.6|83016.6|25
1619803840000|2021-04-30 17:30:40|83072.8|83022.8|83072.8|83022.8|83073.4|83023.4|83072.5|83022.5|17
1619803850000|2021-04-30 17:30:50|83072.6|83022.6|83073.6|83023.6|83077.5|83027.5|83071.5|83021.5|24
1619803860000|2021-04-30 17:31:00|83074|83024|83074|83024|83075.9|83025.9|83071.5|83021.5|29
1619803870000|2021-04-30 17:31:10|83073.7|83023.7|83072.9|83022.9|83073.9|83023.9|83072.8|83022.8|18
1619803880000|2021-04-30 17:31:20|83073|83023|83072.2|83022.2|83073.3|83023.3|83072.2|83022.2|12
1619803890000|2021-04-30 17:31:30|83072.1|83022.1|83072.8|83022.8|83072.8|83022.8|83071.7|83021.7|18
1619803900000|2021-04-30 17:31:40|83072.3|83022.3|83072.3|83022.3|83072.7|83022.7|83071.8|83021.8|17
1619803910000|2021-04-30 17:31:50|83072.2|83022.2|83072|83022|83072.6|83022.6|83071.8|83021.8|19
1619803920000|2021-04-30 17:32:00|83072.7|83022.7|83075.5|83025.5|83076.3|83026.3|83072.6|83022.6|21
1619803930000|2021-04-30 17:32:10|83075.3|83025.3|83072.3|83022.3|83075.6|83025.6|83072.3|83022.3|17
1619803940000|2021-04-30 17:32:20|83072.2|83022.2|83072.3|83022.3|83073.4|83023.4|83071.9|83021.9|21
1619803950000|2021-04-30 17:32:30|83073|83023|83071.9|83021.9|83073|83023|83071.9|83021.9|11
1619803960000|2021-04-30 17:32:40|83072.2|83022.2|83070|83020|83072.2|83022.2|83070|83020|8
1619803970000|2021-04-30 17:32:50|83070.5|83020.5|83061.1|83011.1|83070.5|83020.5|83061|83011|38
1619803980000|2021-04-30 17:33:00|83061.3|83011.3|83061.6|83011.6|83061.6|83011.6|83061.1|83011.1|17
1619803990000|2021-04-30 17:33:10|83062.3|83012.3|83065.6|83015.6|83065.7|83015.7|83059.7|83009.7|23
1619804000000|2021-04-30 17:33:20|83065.4|83015.4|83057.1|83007.1|83065.5|83015.5|83055|83005|29
1619804010000|2021-04-30 17:33:30|83057|83007|83055.6|83005.6|83059.5|83009.5|83055.6|83005.6|24
1619804020000|2021-04-30 17:33:40|83055.5|83005.5|83056.9|83006.9|83058.6|83008.6|83052.8|83002.8|31
1619804030000|2021-04-30 17:33:50|83057.2|83007.2|83056|83006|83062.7|83012.7|83054.3|83004.3|29
1619804040000|2021-04-30 17:34:00|83056.2|83006.2|83058.8|83008.8|83059.5|83009.5|83056.2|83006.2|26
1619804050000|2021-04-30 17:34:10|83059.4|83009.4|83059.5|83009.5|83065.2|83015.2|83057.3|83007.3|32
1619804060000|2021-04-30 17:34:20|83060.5|83010.5|83056.9|83006.9|83060.6|83010.6|83055.2|83005.2|29
1619804070000|2021-04-30 17:34:30|83056.8|83006.8|83057.1|83007.1|83060.6|83010.6|83054.8|83004.8|27
1619804080000|2021-04-30 17:34:40|83058.5|83008.5|83058.2|83008.2|83059.3|83009.3|83057.3|83007.3|15
1619804090000|2021-04-30 17:34:50|83058.1|83008.1|83058.3|83008.3|83058.4|83008.4|83056.9|83006.9|24
1619804100000|2021-04-30 17:35:00|83058.7|83008.7|83054.8|83004.8|83058.8|83008.8|83051.3|83001.3|22
1619804110000|2021-04-30 17:35:10|83050.1|83000.1|83051.6|83001.6|83052|83002|83049.8|82999.8|29
1619804120000|2021-04-30 17:35:20|83052|83002|83052|83002|83052.2|83002.2|83050.8|83000.8|26
1619804130000|2021-04-30 17:35:30|83051.5|83001.5|83053|83003|83056.1|83006.1|83051.4|83001.4|26
1619804140000|2021-04-30 17:35:40|83052.4|83002.4|83054|83004|83054.6|83004.6|83052.3|83002.3|15
1619804150000|2021-04-30 17:35:50|83054.2|83004.2|83053.7|83003.7|83055.1|83005.1|83053.4|83003.4|18
1619804160000|2021-04-30 17:36:00|83053.4|83003.4|83054.3|83004.3|83054.6|83004.6|83052.4|83002.4|22
1619804170000|2021-04-30 17:36:10|83054.1|83004.1|83055|83005|83055.9|83005.9|83053.9|83003.9|29
1619804180000|2021-04-30 17:36:20|83055.1|83005.1|83057.6|83007.6|83058.5|83008.5|83053|83003|19
1619804190000|2021-04-30 17:36:30|83055.3|83005.3|83054|83004|83058.3|83008.3|83054|83004|25
1619804200000|2021-04-30 17:36:40|83056.9|83006.9|83053.2|83003.2|83056.9|83006.9|83051.4|83001.4|27
1619804210000|2021-04-30 17:36:50|83054|83004|83052.3|83002.3|83058.1|83008.1|83051.8|83001.8|32
1619804220000|2021-04-30 17:37:00|83052.1|83002.1|83053.3|83003.3|83053.5|83003.5|83052.1|83002.1|17
1619804230000|2021-04-30 17:37:10|83053.2|83003.2|83057.7|83007.7|83058.7|83008.7|83053.2|83003.2|23
1619804240000|2021-04-30 17:37:20|83058|83008|83056.5|83006.5|83059.2|83009.2|83055.8|83005.8|18
1619804250000|2021-04-30 17:37:30|83057.5|83007.5|83057.9|83007.9|83058.1|83008.1|83056.6|83006.6|17
1619804260000|2021-04-30 17:37:40|83058.1|83008.1|83058.5|83008.5|83059.3|83009.3|83057.7|83007.7|13
1619804270000|2021-04-30 17:37:50|83058|83008|83058|83008|83058.6|83008.6|83055.7|83005.7|13
1619804280000|2021-04-30 17:38:00|83057.5|83007.5|83051.8|83001.8|83059.8|83009.8|83051.8|83001.8|15
1619804290000|2021-04-30 17:38:10|83053|83003|83048.2|82998.2|83053|83003|83048.2|82998.2|20
1619804300000|2021-04-30 17:38:20|83050|83000|83052.2|83002.2|83052.2|83002.2|83049.7|82999.7|13
1619804310000|2021-04-30 17:38:30|83052|83002|83052.8|83002.8|83052.8|83002.8|83051.7|83001.7|9
1619804320000|2021-04-30 17:38:40|83053|83003|83050.8|83000.8|83053.3|83003.3|83050.8|83000.8|16
1619804330000|2021-04-30 17:38:50|83050.9|83000.9|83049.8|82999.8|83050.9|83000.9|83048.8|82998.8|7
1619804340000|2021-04-30 17:39:00|83052.3|83002.3|83051.8|83001.8|83052.9|83002.9|83050.5|83000.5|9
1619804350000|2021-04-30 17:39:10|83049.3|82999.3|83050|83000|83050.6|83000.6|83047.8|82997.8|17
1619804360000|2021-04-30 17:39:20|83054.2|83004.2|83047.3|82997.3|83054.2|83004.2|83047.1|82997.1|15
1619804370000|2021-04-30 17:39:30|83047.6|82997.6|83047.9|82997.9|83049.9|82999.9|83047.6|82997.6|20
1619804380000|2021-04-30 17:39:40|83047.8|82997.8|83049.5|82999.5|83051.3|83001.3|83047.8|82997.8|15
1619804390000|2021-04-30 17:39:50|83050.2|83000.2|83050|83000|83052.9|83002.9|83049.7|82999.7|15
1619804400000|2021-04-30 17:40:00|83049.8|82999.8|83050.1|83000.1|83052|83011.2|83033.8|82998.3|25
1619804410000|2021-04-30 17:40:10|83051.1|83001.1|83052.2|83002.2|83053.2|83003.2|83050.7|83000.7|19
1619804420000|2021-04-30 17:40:20|83051.8|83001.8|83052.3|83002.3|83053.4|83003.4|83051.3|83001.3|21
1619804430000|2021-04-30 17:40:30|83052.4|83002.4|83052.6|83002.6|83053.4|83003.4|83052.3|83002.3|13
1619804440000|2021-04-30 17:40:40|83052.7|83002.7|83052.5|83002.5|83052.8|83002.8|83051.1|83001.1|18
1619804450000|2021-04-30 17:40:50|83052.7|83002.7|83053|83003|83053|83003|83051|83001|11
1619804460000|2021-04-30 17:41:00|83053.1|83003.1|83053.7|83003.7|83054.1|83004.1|83051.2|83001.2|15
1619804470000|2021-04-30 17:41:10|83053.4|83003.4|83053.5|83003.5|83054.9|83004.9|83051.1|83001.1|17
1619804480000|2021-04-30 17:41:20|83057.1|83007.1|83058.9|83008.9|83062|83012|83057.1|83007.1|15
1619804490000|2021-04-30 17:41:30|83058.8|83008.8|83061.2|83011.2|83063.5|83013.5|83058.4|83008.4|15
1619804500000|2021-04-30 17:41:40|83061.1|83011.1|83060.7|83010.7|83063.6|83013.6|83059.7|83009.7|24
1619804510000|2021-04-30 17:41:50|83060.9|83010.9|83062.4|83012.4|83062.4|83012.4|83060.6|83010.6|16
1619804520000|2021-04-30 17:42:00|83062.3|83012.3|83060.3|83010.3|83062.5|83012.5|83058.4|83008.4|22
1619804530000|2021-04-30 17:42:10|83060.4|83010.4|83057.9|83007.9|83060.7|83010.7|83053.4|83003.4|33
1619804540000|2021-04-30 17:42:20|83057.3|83007.3|83057.8|83007.8|83058|83008|83056.5|83006.5|18
1619804550000|2021-04-30 17:42:30|83057.9|83007.9|83061.1|83011.1|83061.5|83011.5|83057.9|83007.9|25
1619804560000|2021-04-30 17:42:40|83060.4|83010.4|83068.2|83018.2|83073.8|83023.8|83059.7|83009.7|14
1619804570000|2021-04-30 17:42:50|83063.5|83013.5|83061.8|83011.8|83065|83015|83061.1|83011.1|26
1619804580000|2021-04-30 17:43:00|83061.6|83011.6|83068|83018|83068|83018|83061.6|83011.6|23
1619804590000|2021-04-30 17:43:10|83065.5|83015.5|83062|83012|83065.7|83015.7|83062|83012|17
1619804600000|2021-04-30 17:43:20|83063|83013|83063.8|83013.8|83063.9|83013.9|83062.4|83012.4|9
1619804610000|2021-04-30 17:43:30|83065.9|83015.9|83066.5|83016.5|83067|83017|83063.5|83013.5|23
1619804620000|2021-04-30 17:43:40|83067.1|83017.1|83068|83018|83070.9|83020.9|83066.2|83016.2|29
1619804630000|2021-04-30 17:43:50|83065.1|83015.1|83070.6|83020.6|83070.6|83020.6|83065.1|83015.1|28
1619804640000|2021-04-30 17:44:00|83070.4|83020.4|83079.4|83029.4|83079.9|83029.9|83069.7|83019.7|34
1619804650000|2021-04-30 17:44:10|83078.7|83028.7|83080|83030|83082.9|83032.9|83075.9|83025.9|23
1619804660000|2021-04-30 17:44:20|83079.8|83029.8|83077.6|83027.6|83079.8|83029.8|83077.6|83027.6|19
1619804670000|2021-04-30 17:44:30|83077.8|83027.8|83078.7|83028.7|83080.9|83030.9|83077.8|83027.8|19
1619804680000|2021-04-30 17:44:40|83078.6|83028.6|83081.8|83031.8|83083.9|83033.9|83078.6|83028.6|31
1619804690000|2021-04-30 17:44:50|83080.9|83030.9|83081.7|83031.7|83084.1|83034.1|83078.4|83028.4|21
1619804700000|2021-04-30 17:45:00|83081|83031|83079.7|83029.7|83082.3|83032.3|83079|83029|21
1619804710000|2021-04-30 17:45:10|83079.8|83029.8|83081.2|83031.2|83083.2|83033.2|83079|83029|15
1619804720000|2021-04-30 17:45:20|83079.8|83029.8|83079.8|83029.8|83084.8|83034.8|83078.9|83028.9|18
1619804730000|2021-04-30 17:45:30|83080.2|83030.2|83081.9|83031.9|83082.3|83032.3|83080.2|83030.2|19
1619804740000|2021-04-30 17:45:40|83082.2|83032.2|83088.2|83038.2|83088.2|83038.2|83081.8|83031.8|33
1619804750000|2021-04-30 17:45:50|83086.9|83036.9|83087.8|83037.8|83089.5|83039.5|83086.4|83036.4|29
1619804760000|2021-04-30 17:46:00|83087.9|83037.9|83088.3|83038.3|83091.8|83041.8|83087.5|83037.5|21
1619804770000|2021-04-30 17:46:10|83088.4|83038.4|83087.9|83037.9|83089.1|83039.1|83087.5|83037.5|21
1619804780000|2021-04-30 17:46:20|83087.5|83037.5|83087.9|83037.9|83088|83038|83086.7|83036.7|21
1619804790000|2021-04-30 17:46:30|83087.5|83037.5|83088.9|83038.9|83090.5|83040.5|83087.2|83037.2|16
1619804800000|2021-04-30 17:46:40|83089|83039|83089.3|83039.3|83089.6|83039.6|83088.8|83038.8|20
1619804810000|2021-04-30 17:46:50|83089|83039|83088.3|83038.3|83089.6|83039.6|83086|83036|25
1619804820000|2021-04-30 17:47:00|83089|83039|83091.4|83041.4|83091.4|83041.4|83087|83037|32
1619804830000|2021-04-30 17:47:10|83091.2|83041.2|83094.3|83044.3|83094.3|83044.3|83090.5|83040.5|32
1619804840000|2021-04-30 17:47:20|83093.4|83043.4|83093.1|83043.1|83096.2|83046.2|83092.4|83042.4|34
1619804850000|2021-04-30 17:47:30|83092.2|83042.2|83091.7|83041.7|83093.8|83043.8|83081.3|83031.3|41
1619804860000|2021-04-30 17:47:40|83090.3|83040.3|83094|83044|83100|83050|83090.3|83040.3|35
1619804870000|2021-04-30 17:47:50|83094.3|83044.3|83081.4|83031.4|83094.3|83044.3|83081.4|83031.4|39
1619804880000|2021-04-30 17:48:00|83081.3|83031.3|83069.2|83019.2|83081.4|83031.4|83066.5|83016.5|41
1619804890000|2021-04-30 17:48:10|83069.5|83019.5|83075.7|83025.7|83076|83026|83068.4|83018.4|37
1619804900000|2021-04-30 17:48:20|83075.9|83025.9|83084|83034|83084|83034|83075.6|83025.6|34
1619804910000|2021-04-30 17:48:30|83084.4|83034.4|83073.8|83023.8|83084.7|83034.7|83072.6|83022.6|37
1619804920000|2021-04-30 17:48:40|83073.6|83023.6|83079.1|83029.1|83079.1|83029.1|83072.9|83022.9|26
1619804930000|2021-04-30 17:48:50|83079|83029|83081.1|83031.1|83084|83034|83079|83029|28
1619804940000|2021-04-30 17:49:00|83081.2|83031.2|83079.7|83029.7|83081.2|83031.2|83079.7|83029.7|18
1619804950000|2021-04-30 17:49:10|83079.9|83029.9|83079.9|83029.9|83080.3|83030.3|83079.4|83029.4|20
1619804960000|2021-04-30 17:49:20|83080.1|83030.1|83081.3|83031.3|83082.1|83032.1|83080.1|83030.1|21
1619804970000|2021-04-30 17:49:30|83081.9|83031.9|83079.2|83029.2|83081.9|83031.9|83079.2|83029.2|20
1619804980000|2021-04-30 17:49:40|83079.1|83029.1|83078.9|83028.9|83079.7|83029.7|83078.8|83028.8|16
1619804990000|2021-04-30 17:49:50|83078.6|83028.6|83078.9|83028.9|83079.6|83029.6|83078.6|83028.6|19
1619805000000|2021-04-30 17:50:00|83079|83029|83079.1|83029.1|83080.5|83030.5|83078.1|83028.1|24
1619805010000|2021-04-30 17:50:10|83079.4|83029.4|83080.5|83030.5|83087.1|83037.1|83078.2|83028.2|19
1619805020000|2021-04-30 17:50:20|83080.7|83030.7|83082.5|83032.5|83084.2|83034.2|83080.7|83030.7|25
1619805030000|2021-04-30 17:50:30|83082.7|83032.7|83083.5|83033.5|83083.5|83033.5|83079.3|83029.3|23
1619805040000|2021-04-30 17:50:40|83083.4|83033.4|83086.2|83036.2|83086.2|83036.2|83082.3|83032.3|21
1619805050000|2021-04-30 17:50:50|83086.5|83036.5|83086.2|83036.2|83086.5|83036.5|83084.2|83034.2|17
1619805060000|2021-04-30 17:51:00|83085.6|83035.6|83082.8|83032.8|83086.4|83036.4|83082.4|83032.4|23
1619805070000|2021-04-30 17:51:10|83083.8|83033.8|83086.3|83036.3|83086.3|83036.3|83082.7|83032.7|22
1619805080000|2021-04-30 17:51:20|83086.5|83036.5|83086|83036|83086.9|83036.9|83085.8|83035.8|15
1619805090000|2021-04-30 17:51:30|83086.7|83036.7|83086.7|83036.7|83086.7|83036.7|83086.3|83036.3|11
1619805100000|2021-04-30 17:51:40|83086.8|83036.8|83091.2|83041.2|83091.2|83041.2|83086.8|83036.8|27
1619805110000|2021-04-30 17:51:50|83091.3|83041.3|83094.5|83044.5|83094.8|83044.8|83091.3|83041.3|24
1619805120000|2021-04-30 17:52:00|83094.6|83044.6|83097.4|83047.4|83097.7|83047.7|83093|83043|32
1619805130000|2021-04-30 17:52:10|83097.3|83047.3|83099.1|83049.1|83103|83053|83095.8|83045.8|40
1619805140000|2021-04-30 17:52:20|83096.7|83046.7|83092.5|83042.5|83099.4|83049.4|83090.5|83040.5|33
1619805150000|2021-04-30 17:52:30|83092|83042|83096.5|83046.5|83098.8|83048.8|83092|83042|39
1619805160000|2021-04-30 17:52:40|83096.4|83046.4|83099.1|83049.1|83099.1|83049.1|83091.6|83041.6|24
1619805170000|2021-04-30 17:52:50|83100.5|83050.5|83105.2|83055.2|83105.7|83055.7|83097.2|83047.2|33
1619805180000|2021-04-30 17:53:00|83105.3|83055.3|83109.1|83059.1|83109.1|83059.1|83105.1|83055.1|26
1619805190000|2021-04-30 17:53:10|83108.4|83058.4|83109.1|83059.1|83110.8|83060.8|83107.9|83057.9|26
1619805200000|2021-04-30 17:53:20|83109.6|83059.6|83115.9|83065.9|83115.9|83065.9|83109|83059|31
1619805210000|2021-04-30 17:53:30|83117.3|83067.3|83121.2|83071.2|83121.2|83071.2|83115.9|83065.9|32
1619805220000|2021-04-30 17:53:40|83120.2|83070.2|83119|83069|83121|83071|83116.7|83066.7|37
1619805230000|2021-04-30 17:53:50|83119.2|83069.2|83119.8|83069.8|83126.4|83076.4|83119.2|83069.2|33
1619805240000|2021-04-30 17:54:00|83119.5|83069.5|83123.1|83073.1|83128|83078|83119.5|83069.5|36
1619805250000|2021-04-30 17:54:10|83122.9|83072.9|83108|83058|83123.3|83073.3|83107.3|83057.3|35
1619805260000|2021-04-30 17:54:20|83106.9|83056.9|83111|83061|83113.9|83063.9|83105.1|83055.1|35
1619805270000|2021-04-30 17:54:30|83110.7|83060.7|83110.9|83060.9|83112.1|83062.1|83110.7|83060.7|19
1619805280000|2021-04-30 17:54:40|83111.2|83061.2|83117.4|83067.4|83117.4|83067.4|83111.2|83061.2|31
1619805290000|2021-04-30 17:54:50|83117.3|83067.3|83115.5|83065.5|83119.5|83069.5|83114.6|83064.6|26
1619805300000|2021-04-30 17:55:00|83117.1|83067.1|83119.1|83069.1|83119.8|83069.8|83117.1|83067.1|25
1619805310000|2021-04-30 17:55:10|83118.1|83068.1|83124.3|83074.3|83125|83075|83116.9|83066.9|31
1619805320000|2021-04-30 17:55:20|83126.3|83076.3|83124.7|83074.7|83126.3|83076.3|83123.6|83073.6|31
1619805330000|2021-04-30 17:55:30|83124.8|83074.8|83125.5|83075.5|83127.1|83077.1|83124.8|83074.8|20
1619805340000|2021-04-30 17:55:40|83126.6|83076.6|83123.7|83073.7|83126.6|83076.6|83123.5|83073.5|29
1619805350000|2021-04-30 17:55:50|83123.4|83073.4|83125.4|83075.4|83126.6|83076.6|83117.3|83067.3|30
1619805360000|2021-04-30 17:56:00|83126|83076|83129.1|83079.1|83129.2|83079.2|83125.8|83075.8|27
1619805370000|2021-04-30 17:56:10|83128.9|83078.9|83129|83079|83130.8|83080.8|83126.9|83076.9|26
1619805380000|2021-04-30 17:56:20|83128.5|83078.5|83134.1|83084.1|83134.1|83084.1|83127.8|83077.8|17
1619805390000|2021-04-30 17:56:30|83132.6|83082.6|83132.2|83082.2|83134.3|83084.3|83131.9|83081.9|30
1619805400000|2021-04-30 17:56:40|83132.1|83082.1|83136.8|83086.8|83141.7|83091.7|83128.8|83078.8|30
1619805410000|2021-04-30 17:56:50|83135.9|83085.9|83139.5|83089.5|83140.5|83090.5|83134.9|83084.9|24
1619805420000|2021-04-30 17:57:00|83139.2|83089.2|83137.3|83087.3|83139.2|83089.2|83136.8|83086.8|19
1619805430000|2021-04-30 17:57:10|83137.2|83087.2|83139.5|83089.5|83139.5|83089.5|83134.1|83084.1|16
1619805440000|2021-04-30 17:57:20|83134.9|83084.9|83138.4|83088.4|83140.1|83090.1|83132|83082|17
1619805450000|2021-04-30 17:57:30|83135.8|83085.8|83139.3|83089.3|83140.1|83090.1|83135.8|83085.8|21
1619805460000|2021-04-30 17:57:40|83138.9|83088.9|83144.2|83094.2|83144.9|83094.9|83136.1|83086.1|30
1619805470000|2021-04-30 17:57:50|83143.8|83093.8|83141.8|83091.8|83145.9|83095.9|83141.6|83091.6|17
1619805480000|2021-04-30 17:58:00|83141.7|83091.7|83143.7|83093.7|83143.7|83093.7|83140.4|83090.4|31
1619805490000|2021-04-30 17:58:10|83144.8|83094.8|83144.4|83094.4|83145.6|83095.6|83144.2|83094.2|24
1619805500000|2021-04-30 17:58:20|83144.5|83094.5|83145.8|83095.8|83148.7|83098.7|83144.2|83094.2|32
1619805510000|2021-04-30 17:58:30|83146|83096|83151|83101|83151|83101|83145.1|83095.1|26
1619805520000|2021-04-30 17:58:40|83151.9|83101.9|83153.4|83103.4|83155|83105|83150.7|83100.7|26
1619805530000|2021-04-30 17:58:50|83153.1|83103.1|83150.6|83100.6|83153.1|83103.1|83150.6|83100.6|23
1619805540000|2021-04-30 17:59:00|83149.9|83099.9|83147.5|83097.5|83149.9|83099.9|83145.8|83095.8|36
1619805550000|2021-04-30 17:59:10|83149.1|83099.1|83149.4|83099.4|83150.7|83100.7|83148.8|83098.8|30
1619805560000|2021-04-30 17:59:20|83149.6|83099.6|83156.9|83106.9|83163.1|83113.1|83147.3|83097.3|37
1619805570000|2021-04-30 17:59:30|83156.4|83106.4|83151.5|83101.5|83156.4|83106.4|83151.5|83101.5|36
1619805580000|2021-04-30 17:59:40|83151.3|83101.3|83142|83092|83151.3|83101.3|83140.3|83090.3|37
1619805590000|2021-04-30 17:59:50|83142.7|83092.7|83136.2|83086.2|83143.3|83093.3|83136.2|83086.2|36
1619805600000|2021-04-30 18:00:00|83135.7|83085.7|83138.3|83088.3|83139.5|83089.5|83134.6|83084.6|40
1619805610000|2021-04-30 18:00:10|83138.1|83088.1|83148.4|83098.4|83149.4|83099.4|83137.4|83087.4|29
1619805620000|2021-04-30 18:00:20|83147.7|83097.7|83154.4|83104.4|83154.7|83104.7|83146|83096|37
1619805630000|2021-04-30 18:00:30|83155.1|83105.1|83156.1|83106.1|83159.2|83109.2|83155.1|83105.1|36
1619805640000|2021-04-30 18:00:40|83156.4|83106.4|83151.1|83101.1|83156.4|83106.4|83149.2|83099.2|35
1619805650000|2021-04-30 18:00:50|83150.9|83100.9|83141.9|83091.9|83151.3|83105.1|83124.3|83088.1|38
1619805660000|2021-04-30 18:01:00|83139.6|83089.6|83138.8|83088.8|83141.3|83091.3|83135.9|83085.9|29
1619805670000|2021-04-30 18:01:10|83139|83089|83135.8|83085.8|83139|83089|83135.8|83085.8|12
1619805680000|2021-04-30 18:01:20|83136.4|83086.4|83138.5|83088.5|83138.5|83088.5|83134.6|83084.6|18
1619805690000|2021-04-30 18:01:30|83138.9|83088.9|83127.6|83077.6|83139.8|83089.8|83126.5|83076.5|25
1619805700000|2021-04-30 18:01:40|83127|83077|83126.5|83076.5|83128.9|83078.9|83126.5|83076.5|24
1619805710000|2021-04-30 18:01:50|83125.1|83075.1|83124|83074|83126.9|83076.9|83123.9|83073.9|27
1619805720000|2021-04-30 18:02:00|83121.8|83071.8|83127.5|83077.5|83127.8|83077.8|83121.8|83071.8|28
1619805730000|2021-04-30 18:02:10|83126.7|83076.7|83128.5|83078.5|83130.7|83080.7|83125.8|83075.8|21
1619805740000|2021-04-30 18:02:20|83126.1|83076.1|83126.2|83076.2|83127.8|83077.8|83123.6|83073.6|26
1619805750000|2021-04-30 18:02:30|83126.1|83076.1|83131.7|83081.7|83133.7|83083.7|83126.1|83076.1|28
1619805760000|2021-04-30 18:02:40|83134.2|83084.2|83145.6|83095.6|83145.7|83095.7|83132.8|83082.8|39
1619805770000|2021-04-30 18:02:50|83144.4|83094.4|83143|83093|83144.5|83094.5|83142.4|83092.4|29
1619805780000|2021-04-30 18:03:00|83145.1|83095.1|83143.1|83093.1|83145.1|83095.1|83142.7|83092.7|22
1619805790000|2021-04-30 18:03:10|83143|83093|83142|83092|83148.8|83098.8|83142|83092|15
1619805800000|2021-04-30 18:03:20|83140.3|83090.3|83145.8|83095.8|83146.5|83096.5|83140.3|83090.3|23
1619805810000|2021-04-30 18:03:30|83145.9|83095.9|83146.9|83096.9|83148|83098|83144.4|83094.4|23
1619805820000|2021-04-30 18:03:40|83147.5|83097.5|83148.6|83098.6|83150|83100|83146.3|83096.3|28
1619805830000|2021-04-30 18:03:50|83148.3|83098.3|83149|83099|83150.4|83100.4|83144.7|83094.7|38
1619805840000|2021-04-30 18:04:00|83149.2|83099.2|83150.8|83100.8|83152.1|83102.1|83149.1|83099.1|36
1619805850000|2021-04-30 18:04:10|83150.3|83100.3|83152|83102|83153|83103|83150.3|83100.3|29
1619805860000|2021-04-30 18:04:20|83151.7|83101.7|83157.1|83107.1|83158.4|83108.4|83150.6|83100.6|33
1619805870000|2021-04-30 18:04:30|83157|83107|83161.4|83111.4|83162.1|83112.1|83157|83107|36
1619805880000|2021-04-30 18:04:40|83161.5|83111.5|83158.4|83108.4|83163|83113|83156.8|83106.8|29
1619805890000|2021-04-30 18:04:50|83157.4|83107.4|83157.1|83107.1|83160.4|83110.4|83156.2|83106.2|32
1619805900000|2021-04-30 18:05:00|83156.9|83106.9|83142.2|83092.2|83156.9|83106.9|83141.8|83091.8|31
1619805910000|2021-04-30 18:05:10|83142.7|83092.7|83139.8|83089.8|83143.1|83093.1|83139.3|83089.3|31
1619805920000|2021-04-30 18:05:20|83140.1|83090.1|83131.6|83081.6|83140.1|83090.1|83131.3|83081.3|23
1619805930000|2021-04-30 18:05:30|83131.2|83081.2|83131|83081|83133.3|83083.3|83130.7|83080.7|24
1619805940000|2021-04-30 18:05:40|83130.6|83080.6|83130.5|83080.5|83130.6|83080.6|83129.4|83079.4|25
1619805950000|2021-04-30 18:05:50|83130.4|83080.4|83130.1|83080.1|83130.5|83080.5|83129.6|83079.6|22
1619805960000|2021-04-30 18:06:00|83130|83080|83130.3|83080.3|83130.3|83080.3|83129.6|83079.6|17
1619805970000|2021-04-30 18:06:10|83129.7|83079.7|83129.7|83079.7|83130|83080|83129.2|83079.2|16
1619805980000|2021-04-30 18:06:20|83129.6|83079.6|83127.4|83077.4|83129.9|83079.9|83127.4|83077.4|20
1619805990000|2021-04-30 18:06:30|83127.1|83077.1|83129.8|83079.8|83130.2|83080.2|83127|83077|24
1619806000000|2021-04-30 18:06:40|83130.1|83080.1|83129.5|83079.5|83130.1|83080.1|83128.8|83078.8|15
1619806010000|2021-04-30 18:06:50|83129.6|83079.6|83127.5|83077.5|83130.2|83080.2|83127.3|83077.3|22
1619806020000|2021-04-30 18:07:00|83127.4|83077.4|83131.2|83081.2|83132.5|83082.5|83127.4|83077.4|29
1619806030000|2021-04-30 18:07:10|83130.6|83080.6|83125.6|83075.6|83130.6|83080.6|83125.2|83075.2|23
1619806040000|2021-04-30 18:07:20|83125.9|83075.9|83126.6|83076.6|83126.6|83076.6|83125|83075|17
1619806050000|2021-04-30 18:07:30|83126.5|83076.5|83123.7|83073.7|83126.5|83084.7|83109.7|83070.6|32
1619806060000|2021-04-30 18:07:40|83124.8|83074.8|83123.4|83073.4|83125|83075|83123.4|83073.4|19
1619806070000|2021-04-30 18:07:50|83123.5|83073.5|83124|83074|83124.7|83074.7|83123.5|83073.5|13
1619806080000|2021-04-30 18:08:00|83123.1|83073.1|83126.5|83076.5|83127.2|83077.2|83121.7|83071.7|37
1619806090000|2021-04-30 18:08:10|83127|83077|83128.2|83078.2|83128.7|83078.7|83126.1|83076.1|29
1619806100000|2021-04-30 18:08:20|83128|83078|83128.5|83078.5|83128.8|83078.8|83127.1|83077.1|32
1619806110000|2021-04-30 18:08:30|83127.7|83077.7|83126.8|83076.8|83129|83079|83126.1|83076.1|27
1619806120000|2021-04-30 18:08:40|83126.9|83076.9|83126.7|83076.7|83127|83077|83125.3|83075.3|18
1619806130000|2021-04-30 18:08:50|83126.4|83076.4|83123.9|83073.9|83126.4|83076.4|83122.5|83072.5|27
1619806140000|2021-04-30 18:09:00|83124|83074|83122|83072|83124.7|83074.7|83116.9|83066.9|33
1619806150000|2021-04-30 18:09:10|83124.1|83074.1|83120.3|83070.3|83124.1|83074.1|83117.8|83067.8|26
1619806160000|2021-04-30 18:09:20|83119.8|83069.8|83120.1|83070.1|83120.1|83070.1|83116.5|83066.5|29
1619806170000|2021-04-30 18:09:30|83120.3|83070.3|83121.6|83071.6|83123.3|83073.3|83119.4|83069.4|22
1619806180000|2021-04-30 18:09:40|83120.9|83070.9|83119.9|83069.9|83122.1|83072.1|83119.5|83069.5|23
1619806190000|2021-04-30 18:09:50|83120.1|83070.1|83118.6|83068.6|83121.6|83071.6|83117.7|83067.7|35
1619806200000|2021-04-30 18:10:00|83118.3|83068.3|83121.3|83071.3|83124|83074|83117.6|83067.6|30
1619806210000|2021-04-30 18:10:10|83123.4|83073.4|83121.1|83071.1|83123.9|83073.9|83120.7|83070.7|29
1619806220000|2021-04-30 18:10:20|83121.2|83071.2|83121.2|83071.2|83121.8|83071.8|83120.2|83070.2|18
1619806230000|2021-04-30 18:10:30|83121.5|83071.5|83122|83072|83122.4|83072.4|83117.9|83067.9|28
1619806240000|2021-04-30 18:10:40|83121|83071|83121.1|83071.1|83124.1|83074.1|83120.9|83070.9|27
1619806250000|2021-04-30 18:10:50|83121.2|83071.2|83120.7|83070.7|83122.2|83072.2|83120.5|83070.5|16
1619806260000|2021-04-30 18:11:00|83120.6|83070.6|83114.6|83064.6|83120.8|83070.8|83114.2|83064.2|25
1619806270000|2021-04-30 18:11:10|83114.3|83064.3|83120|83070|83120.3|83070.3|83114.3|83064.3|32
1619806280000|2021-04-30 18:11:20|83119.6|83069.6|83122.7|83072.7|83123.9|83073.9|83119.6|83069.6|29
1619806290000|2021-04-30 18:11:30|83122.6|83072.6|83122.6|83072.6|83123.2|83073.2|83122.1|83072.1|26
1619806300000|2021-04-30 18:11:40|83121.4|83071.4|83124.1|83074.1|83124.2|83074.2|83118|83068|18
1619806310000|2021-04-30 18:11:50|83124.2|83074.2|83109.3|83084.3|83125.5|83084.3|83109.3|83072.2|32
1619806320000|2021-04-30 18:12:00|83108.7|83083.7|83118.7|83068.7|83122.6|83083.7|83108.7|83065.9|35
1619806330000|2021-04-30 18:12:10|83118.5|83068.5|83122.6|83072.6|83126.3|83076.3|83118.5|83068.5|32
1619806340000|2021-04-30 18:12:20|83122.5|83072.5|83122.9|83072.9|83123.7|83073.7|83122|83072|12
1619806350000|2021-04-30 18:12:30|83122.8|83072.8|83125.6|83075.6|83125.6|83075.6|83121.7|83071.7|19
1619806360000|2021-04-30 18:12:40|83125.1|83075.1|83122.2|83072.2|83125.1|83075.1|83121.7|83071.7|24
1619806370000|2021-04-30 18:12:50|83122.3|83072.3|83122.3|83072.3|83123.9|83073.9|83121.6|83071.6|24
1619806380000|2021-04-30 18:13:00|83121.5|83071.5|83115.4|83065.4|83123.3|83073.3|83115.4|83065.4|18
1619806390000|2021-04-30 18:13:10|83115.7|83065.7|83113|83063|83117.6|83067.6|83112.8|83062.8|29
1619806400000|2021-04-30 18:13:20|83112.9|83062.9|83116.8|83066.8|83118.3|83068.3|83112.9|83062.9|21
1619806410000|2021-04-30 18:13:30|83117.3|83067.3|83116.3|83066.3|83118.1|83068.1|83115.6|83065.6|7
1619806420000|2021-04-30 18:13:40|83117|83067|83115.6|83065.6|83117|83067|83115.2|83065.2|19
1619806430000|2021-04-30 18:13:50|83115.5|83065.5|83116.8|83066.8|83119.2|83069.2|83115.2|83065.2|16
1619806440000|2021-04-30 18:14:00|83116.6|83066.6|83116.7|83066.7|83118.9|83068.9|83114.1|83064.1|26
1619806450000|2021-04-30 18:14:10|83116.6|83066.6|83115.3|83065.3|83116.7|83066.7|83115|83065|11
1619806460000|2021-04-30 18:14:20|83115.4|83065.4|83113.3|83063.3|83115.6|83065.6|83113.3|83063.3|13
1619806470000|2021-04-30 18:14:30|83112.5|83062.5|83115.8|83065.8|83116.3|83066.3|83110.6|83060.6|20
1619806480000|2021-04-30 18:14:40|83115.7|83065.7|83116.4|83066.4|83116.4|83066.4|83111.6|83061.6|20
1619806490000|2021-04-30 18:14:50|83112.1|83062.1|83111.6|83061.6|83118.3|83068.3|83111.1|83061.1|20
1619806500000|2021-04-30 18:15:00|83111.2|83061.2|83111.6|83061.6|83112.2|83062.2|83110.9|83060.9|15
1619806510000|2021-04-30 18:15:10|83111.3|83061.3|83111.2|83061.2|83114.1|83064.1|83106.9|83056.9|17
1619806520000|2021-04-30 18:15:20|83110.9|83060.9|83111.3|83061.3|83116.5|83066.5|83109.8|83059.8|20
1619806530000|2021-04-30 18:15:30|83111.7|83061.7|83112.6|83062.6|83112.6|83062.6|83110.9|83060.9|14
1619806540000|2021-04-30 18:15:40|83112.7|83062.7|83111.6|83061.6|83112.7|83062.7|83111.1|83061.1|9
1619806550000|2021-04-30 18:15:50|83112.1|83062.1|83113.1|83063.1|83116.2|83066.2|83106.6|83056.6|28
1619806560000|2021-04-30 18:16:00|83113.4|83063.4|83115.1|83065.1|83115.1|83065.1|83112.1|83062.1|20
1619806570000|2021-04-30 18:16:10|83114.3|83064.3|83113.8|83063.8|83114.9|83064.9|83113|83063|11
1619806580000|2021-04-30 18:16:20|83114|83064|83111.7|83061.7|83114|83074.2|83098.5|83058.3|22
1619806590000|2021-04-30 18:16:30|83111.4|83061.4|83112|83062|83112.3|83062.3|83111.4|83061.4|6
1619806600000|2021-04-30 18:16:40|83111.8|83061.8|83094.7|83069.7|83112|83070.7|83094.7|83057.3|18
1619806610000|2021-04-30 18:16:50|83094.6|83069.6|83104.1|83054.1|83105.6|83069.6|83090.7|83051.2|28
1619806620000|2021-04-30 18:17:00|83104|83054|83044.5|82994.5|83108.5|83058.5|83026.8|82976.8|35
1619806630000|2021-04-30 18:17:10|83045.4|82995.4|83074.4|83024.4|83077.6|83027.6|83045.4|82995.4|41
1619806640000|2021-04-30 18:17:20|83075.2|83025.2|83082.7|83032.7|83085.6|83035.6|83075.2|83025.2|33
1619806650000|2021-04-30 18:17:30|83083.1|83033.1|83086.3|83036.3|83086.9|83036.9|83082.6|83032.6|26
1619806660000|2021-04-30 18:17:40|83085.9|83035.9|83086.5|83036.5|83087|83037|83085|83035|19
1619806670000|2021-04-30 18:17:50|83088.4|83038.4|83085|83035|83089.7|83039.7|83084.6|83034.6|32
1619806680000|2021-04-30 18:18:00|83085.2|83035.2|83082.4|83032.4|83085.8|83035.8|83082.4|83032.4|22
1619806690000|2021-04-30 18:18:10|83083.5|83033.5|83083.4|83033.4|83084.5|83034.5|83082.3|83032.3|19
1619806700000|2021-04-30 18:18:20|83083|83033|83082.2|83032.2|83083|83033|83078.8|83028.8|29
1619806710000|2021-04-30 18:18:30|83080.1|83030.1|83079.9|83029.9|83081.2|83031.2|83078.5|83028.5|24
1619806720000|2021-04-30 18:18:40|83079.8|83029.8|83079.1|83029.1|83081.2|83031.2|83079.1|83029.1|17
1619806730000|2021-04-30 18:18:50|83079.4|83029.4|83069.8|83019.8|83079.4|83029.4|83069.8|83019.8|29
1619806740000|2021-04-30 18:19:00|83070.4|83020.4|83075|83025|83077.9|83027.9|83067.5|83017.5|39
1619806750000|2021-04-30 18:19:10|83075.2|83025.2|83072.2|83022.2|83075.2|83025.2|83069.5|83019.5|33
1619806760000|2021-04-30 18:19:20|83072.5|83022.5|83067.6|83017.6|83072.9|83022.9|83067.4|83017.4|38
1619806770000|2021-04-30 18:19:30|83067.8|83017.8|83068.2|83018.2|83070.5|83020.5|83065.8|83015.8|28
1619806780000|2021-04-30 18:19:40|83068.1|83018.1|83057.3|83007.3|83070.4|83020.4|83056.9|83006.9|32
1619806790000|2021-04-30 18:19:50|83056.8|83006.8|83052.7|83002.7|83058.6|83008.6|83052.6|83002.6|27
1619806800000|2021-04-30 18:20:00|83055.1|83005.1|83059.7|83009.7|83062.6|83012.6|83053|83003|36
1619806810000|2021-04-30 18:20:10|83059.2|83009.2|83054.7|83004.7|83061.1|83011.1|83054.1|83004.1|33
1619806820000|2021-04-30 18:20:20|83055.4|83005.4|83057.1|83007.1|83058.4|83008.4|83055.4|83005.4|30
1619806830000|2021-04-30 18:20:30|83056.3|83006.3|83054.7|83004.7|83056.3|83006.3|83051.7|83001.7|34
1619806840000|2021-04-30 18:20:40|83054.9|83004.9|83055.4|83005.4|83055.9|83005.9|83054.3|83004.3|22
1619806850000|2021-04-30 18:20:50|83054.8|83004.8|83055.1|83005.1|83057.6|83007.6|83054.8|83004.8|19
1619806860000|2021-04-30 18:21:00|83054.7|83004.7|83052.2|83002.2|83056.6|83006.6|83045.7|82995.7|35
1619806870000|2021-04-30 18:21:10|83050.4|83000.4|83051.3|83001.3|83052.4|83002.4|83050.1|83000.1|22
1619806880000|2021-04-30 18:21:20|83051.6|83001.6|83055.4|83005.4|83055.4|83005.4|83044.3|82994.3|33
1619806890000|2021-04-30 18:21:30|83051.7|83001.7|83053.8|83003.8|83053.8|83003.8|83050.3|83000.3|25
1619806900000|2021-04-30 18:21:40|83054.6|83004.6|83054.2|83004.2|83055.5|83005.5|83053.1|83003.1|15
1619806910000|2021-04-30 18:21:50|83054.9|83004.9|83054.5|83004.5|83055|83005|83053.5|83003.5|17
1619806920000|2021-04-30 18:22:00|83054.3|83004.3|83052.2|83002.2|83055.2|83005.2|83052.2|83002.2|22
1619806930000|2021-04-30 18:22:10|83051.9|83001.9|83053|83003|83053|83003|83051.7|83001.7|21
1619806940000|2021-04-30 18:22:20|83052.5|83002.5|83053.3|83003.3|83055|83005|83052.5|83002.5|14
1619806950000|2021-04-30 18:22:30|83053.8|83003.8|83060.8|83010.8|83064|83014|83051.5|83001.5|31
1619806960000|2021-04-30 18:22:40|83060.5|83010.5|83069.9|83019.9|83072.3|83022.3|83060.2|83010.2|32
1619806970000|2021-04-30 18:22:50|83070.9|83020.9|83064|83014|83071|83021|83064|83014|28
1619806980000|2021-04-30 18:23:00|83064.4|83014.4|83063.2|83013.2|83064.9|83014.9|83062.3|83012.3|29
1619806990000|2021-04-30 18:23:10|83063.3|83013.3|83063.8|83013.8|83069.7|83019.7|83062.4|83012.4|31
1619807000000|2021-04-30 18:23:20|83065.2|83015.2|83063.8|83013.8|83066.1|83016.1|83063.5|83013.5|23
1619807010000|2021-04-30 18:23:30|83063.6|83013.6|83061.9|83011.9|83064.1|83014.1|83061.5|83011.5|25
1619807020000|2021-04-30 18:23:40|83061.4|83011.4|83061.7|83011.7|83061.9|83011.9|83060.6|83010.6|17
1619807030000|2021-04-30 18:23:50|83061.8|83011.8|83065.1|83015.1|83065.9|83015.9|83061.8|83011.8|14
1619807040000|2021-04-30 18:24:00|83064.6|83014.6|83064.1|83014.1|83066.7|83016.7|83062.9|83012.9|30
1619807050000|2021-04-30 18:24:10|83063|83013|83065.4|83015.4|83065.6|83015.6|83061.8|83011.8|28
1619807060000|2021-04-30 18:24:20|83064.7|83014.7|83069.1|83019.1|83070.1|83020.1|83063.6|83013.6|32
1619807070000|2021-04-30 18:24:30|83071.2|83021.2|83074.7|83024.7|83074.7|83024.7|83070|83020|32
1619807080000|2021-04-30 18:24:40|83071.8|83021.8|83072.6|83022.6|83075.5|83025.5|83070.1|83020.1|27
1619807090000|2021-04-30 18:24:50|83073.3|83023.3|83068|83018|83073.3|83023.3|83064.9|83014.9|35
1619807100000|2021-04-30 18:25:00|83066.6|83016.6|83070.4|83020.4|83071.9|83021.9|83065.4|83015.4|38
1619807110000|2021-04-30 18:25:10|83068.2|83018.2|83070.3|83020.3|83072.3|83022.3|83066.5|83016.5|32
1619807120000|2021-04-30 18:25:20|83069.3|83019.3|83065.1|83015.1|83069.3|83019.3|83062.3|83012.3|37
1619807130000|2021-04-30 18:25:30|83065.4|83015.4|83064.3|83014.3|83067|83017|83062.4|83012.4|32
1619807140000|2021-04-30 18:25:40|83065.2|83015.2|83064|83014|83065.4|83015.4|83063.3|83013.3|24
1619807150000|2021-04-30 18:25:50|83063.9|83013.9|83065.3|83015.3|83065.4|83015.4|83063.3|83013.3|20
1619807160000|2021-04-30 18:26:00|83064.1|83014.1|83070.1|83020.1|83070.7|83020.7|83063.7|83013.7|33
1619807170000|2021-04-30 18:26:10|83070.2|83020.2|83068.2|83018.2|83070.2|83020.2|83065.1|83015.1|29
1619807180000|2021-04-30 18:26:20|83067.6|83017.6|83068.9|83018.9|83068.9|83018.9|83065.7|83015.7|26
1619807190000|2021-04-30 18:26:30|83067|83017|83063.3|83013.3|83068.4|83018.4|83063.1|83013.1|33
1619807200000|2021-04-30 18:26:40|83063.2|83013.2|83061.3|83011.3|83063.2|83013.2|83056.5|83006.5|25
1619807210000|2021-04-30 18:26:50|83061.7|83011.7|83067.8|83017.8|83070.6|83020.6|83060.5|83010.5|40
1619807220000|2021-04-30 18:27:00|83070.6|83020.6|83068.7|83018.7|83072.8|83022.8|83065.8|83015.8|42
1619807230000|2021-04-30 18:27:10|83069.1|83019.1|83068.5|83018.5|83073.1|83023.1|83067.2|83017.2|36
1619807240000|2021-04-30 18:27:20|83068.3|83018.3|83067.6|83017.6|83068.3|83018.3|83059.7|83009.7|32
1619807250000|2021-04-30 18:27:30|83067.7|83017.7|83062|83012|83067.7|83017.7|83057.7|83007.7|33
1619807260000|2021-04-30 18:27:40|83059.2|83009.2|83057.7|83007.7|83062.9|83012.9|83057.4|83007.4|23
1619807270000|2021-04-30 18:27:50|83057.5|83007.5|83057|83007|83061.3|83011.3|83056.5|83006.5|36
1619807280000|2021-04-30 18:28:00|83057.6|83007.6|83058.5|83008.5|83059.4|83009.4|83057.4|83007.4|19
1619807290000|2021-04-30 18:28:10|83057.8|83007.8|83056.2|83006.2|83059|83009|83055.9|83005.9|22
1619807300000|2021-04-30 18:28:20|83056.4|83006.4|83062.6|83012.6|83063.6|83013.6|83055.5|83005.5|34
1619807310000|2021-04-30 18:28:30|83061.9|83011.9|83059.4|83009.4|83067|83017|83059.4|83009.4|38
1619807320000|2021-04-30 18:28:40|83058.7|83008.7|83054.1|83004.1|83058.9|83008.9|83054.1|83004.1|36
1619807330000|2021-04-30 18:28:50|83054|83004|83056.6|83006.6|83056.6|83006.6|83052.4|83002.4|35
1619807340000|2021-04-30 18:29:00|83056.4|83006.4|83055.6|83005.6|83058|83008|83053.2|83003.2|40
1619807350000|2021-04-30 18:29:10|83056.1|83006.1|83051.7|83001.7|83057.4|83007.4|83051.4|83001.4|30
1619807360000|2021-04-30 18:29:20|83051.5|83001.5|83051.3|83001.3|83052.7|83002.7|83051.3|83001.3|26
1619807370000|2021-04-30 18:29:30|83051.8|83001.8|83052.4|83002.4|83054|83004|83051|83001|32
1619807380000|2021-04-30 18:29:40|83053.3|83003.3|83054.1|83004.1|83056.6|83006.6|83053.3|83003.3|35
1619807390000|2021-04-30 18:29:50|83055.1|83005.1|83056.9|83006.9|83058.3|83008.3|83054.4|83004.4|32
1619807400000|2021-04-30 18:30:00|83057.1|83007.1|83058.2|83008.2|83059.1|83009.1|83056.1|83006.1|36
1619807410000|2021-04-30 18:30:10|83057.5|83007.5|83060.1|83010.1|83060.5|83010.5|83056.9|83006.9|24
1619807420000|2021-04-30 18:30:20|83060.7|83010.7|83059.5|83009.5|83061.4|83011.4|83058.9|83008.9|19
1619807430000|2021-04-30 18:30:30|83059|83009|83057.2|83007.2|83059.9|83009.9|83055.7|83005.7|27
1619807440000|2021-04-30 18:30:40|83056|83006|83057.8|83007.8|83057.9|83007.9|83055.3|83005.3|22
1619807450000|2021-04-30 18:30:50|83057.1|83007.1|83062.5|83012.5|83063.3|83013.3|83056.7|83006.7|22
1619807460000|2021-04-30 18:31:00|83062.8|83012.8|83059.9|83009.9|83062.8|83012.8|83058.6|83008.6|25
1619807470000|2021-04-30 18:31:10|83060.5|83010.5|83058.2|83008.2|83060.5|83010.5|83058.2|83008.2|19
1619807480000|2021-04-30 18:31:20|83058.5|83008.5|83059.8|83009.8|83059.9|83009.9|83058.5|83008.5|13
1619807490000|2021-04-30 18:31:30|83060.1|83010.1|83059.2|83009.2|83061.1|83011.1|83059|83009|13
1619807500000|2021-04-30 18:31:40|83059.4|83009.4|83062.5|83012.5|83063.4|83013.4|83059.2|83009.2|24
1619807510000|2021-04-30 18:31:50|83062.2|83012.2|83062.2|83012.2|83063.2|83013.2|83062|83012|20
1619807520000|2021-04-30 18:32:00|83063|83013|83063|83013|83063.1|83013.1|83062.2|83012.2|21
1619807530000|2021-04-30 18:32:10|83062.9|83012.9|83065.8|83015.8|83065.8|83015.8|83062.8|83012.8|12
1619807540000|2021-04-30 18:32:20|83065.1|83015.1|83059.7|83009.7|83065.1|83015.1|83059.3|83009.3|28
1619807550000|2021-04-30 18:32:30|83058.9|83008.9|83054.8|83004.8|83059.4|83009.4|83054.8|83004.8|18
1619807560000|2021-04-30 18:32:40|83055.7|83005.7|83055.8|83005.8|83056.3|83006.3|83054.2|83004.2|11
1619807570000|2021-04-30 18:32:50|83055.2|83005.2|83059.2|83009.2|83060.2|83010.2|83054|83004|19
1619807580000|2021-04-30 18:33:00|83058.4|83008.4|83056.8|83006.8|83058.4|83008.4|83055.8|83005.8|24
1619807590000|2021-04-30 18:33:10|83056.6|83006.6|83054.8|83004.8|83058.5|83008.5|83054.8|83004.8|18
1619807600000|2021-04-30 18:33:20|83055.5|83005.5|83054.5|83004.5|83055.9|83005.9|83054.5|83004.5|8
1619807610000|2021-04-30 18:33:30|83053.6|83003.6|83055|83005|83055.9|83005.9|83052.8|83002.8|24
1619807620000|2021-04-30 18:33:40|83055.5|83005.5|83057.3|83007.3|83059.9|83009.9|83053.5|83003.5|15
1619807630000|2021-04-30 18:33:50|83054.5|83004.5|83055.2|83005.2|83056.5|83006.5|83053.6|83003.6|24
1619807640000|2021-04-30 18:34:00|83055.6|83005.6|83055.5|83005.5|83057.3|83007.3|83054.9|83004.9|25
1619807650000|2021-04-30 18:34:10|83055.7|83005.7|83051.6|83001.6|83055.7|83005.7|83051.3|83001.3|17
1619807660000|2021-04-30 18:34:20|83051|83001|83050.6|83000.6|83053.8|83003.8|83048.7|82998.7|31
1619807670000|2021-04-30 18:34:30|83051.2|83001.2|83054.6|83004.6|83061.2|83011.2|83049.7|82999.7|30
1619807680000|2021-04-30 18:34:40|83054|83004|83050.3|83000.3|83055.5|83005.5|83048.3|82998.3|39
1619807690000|2021-04-30 18:34:50|83050.5|83000.5|83050.4|83000.4|83054.6|83004.6|83047.4|82997.4|33
1619807700000|2021-04-30 18:35:00|83049.9|82999.9|83051.8|83001.8|83052|83002|83048.5|82998.5|21
1619807710000|2021-04-30 18:35:10|83051.6|83001.6|83048.6|82998.6|83053.8|83003.8|83047.8|82997.8|28
1619807720000|2021-04-30 18:35:20|83048|82998|83045.4|82995.4|83049.6|82999.6|83043.4|82993.4|17
1619807730000|2021-04-30 18:35:30|83046.4|82996.4|83045|82995|83046.4|82996.4|83043.6|82993.6|20
1619807740000|2021-04-30 18:35:40|83045.3|82995.3|83047.4|82997.4|83047.9|82997.9|83044.5|82994.5|26
1619807750000|2021-04-30 18:35:50|83047.1|82997.1|83044.1|82994.1|83047.2|82997.2|83043.7|82993.7|20
1619807760000|2021-04-30 18:36:00|83043.7|82993.7|83045.5|82995.5|83045.5|82995.5|83042.1|82992.1|12
1619807770000|2021-04-30 18:36:10|83045.3|82995.3|83039.6|82989.6|83045.3|82995.3|83039.6|82989.6|23
1619807780000|2021-04-30 18:36:20|83038.7|82988.7|83042.9|82992.9|83043|82993|83038.7|82988.7|24
1619807790000|2021-04-30 18:36:30|83042.4|82992.4|83040.2|82990.2|83043|82993|83036.8|82986.8|31
1619807800000|2021-04-30 18:36:40|83040.3|82990.3|83043.9|82993.9|83045|82995|83040.3|82990.3|25
1619807810000|2021-04-30 18:36:50|83044.4|82994.4|83042.7|82992.7|83044.4|82994.4|83041.7|82991.7|31
1619807820000|2021-04-30 18:37:00|83043.3|82993.3|83043.5|82993.5|83043.9|82993.9|83042.2|82992.2|26
1619807830000|2021-04-30 18:37:10|83042.9|82992.9|83045.1|82995.1|83045.8|82995.8|83041.9|82991.9|25
1619807840000|2021-04-30 18:37:20|83043.8|82993.8|83040.5|82990.5|83043.8|82993.8|83039.5|82989.5|29
1619807850000|2021-04-30 18:37:30|83039.7|82989.7|83042.4|82992.4|83047.8|82997.8|83039.6|82989.6|33
1619807860000|2021-04-30 18:37:40|83042.5|82992.5|83041.2|82991.2|83042.9|82992.9|83041.1|82991.1|14
1619807870000|2021-04-30 18:37:50|83041.8|82991.8|83041.3|82991.3|83042.7|82992.7|83040.7|82990.7|13
1619807880000|2021-04-30 18:38:00|83041.2|82991.2|83036.5|82986.5|83041.4|82991.4|83035.6|82985.6|24
1619807890000|2021-04-30 18:38:10|83036.6|82986.6|83037.1|82987.1|83037.9|82987.9|83036.1|82986.1|18
1619807900000|2021-04-30 18:38:20|83037.2|82987.2|83037.4|82987.4|83037.7|82987.7|83036.8|82986.8|15
1619807910000|2021-04-30 18:38:30|83036.8|82986.8|83037.6|82987.6|83037.7|82987.7|83036.8|82986.8|12
1619807920000|2021-04-30 18:38:40|83036.9|82986.9|83035.9|82985.9|83037.5|82987.5|83035.7|82985.7|12
1619807930000|2021-04-30 18:38:50|83035.6|82985.6|83033|82983|83035.6|82985.6|83032.6|82982.6|17
1619807940000|2021-04-30 18:39:00|83036.6|82986.6|83034.6|82984.6|83036.7|82986.7|83033.2|82983.2|16
1619807950000|2021-04-30 18:39:10|83034.9|82984.9|83038.7|82988.7|83039|82989|83034.5|82984.5|19
1619807960000|2021-04-30 18:39:20|83039.1|82989.1|83039.8|82989.8|83041.9|82991.9|83038.6|82988.6|22
1619807970000|2021-04-30 18:39:30|83039.4|82989.4|83039.1|82989.1|83040.1|82990.1|83039.1|82989.1|14
1619807980000|2021-04-30 18:39:40|83039.6|82989.6|83046.3|82996.3|83047.8|82997.8|83039.6|82989.6|25
1619807990000|2021-04-30 18:39:50|83046.4|82996.4|83052.4|83002.4|83052.7|83002.7|83046.2|82996.2|31
1619808000000|2021-04-30 18:40:00|83052.2|83002.2|83050.9|83000.9|83052.5|83002.5|83050.6|83000.6|18
1619808010000|2021-04-30 18:40:10|83050.8|83000.8|83055.2|83005.2|83055.2|83005.2|83050.8|83000.8|24
1619808020000|2021-04-30 18:40:20|83054.8|83004.8|83050.7|83000.7|83055.2|83005.2|83050.7|83000.7|27
1619808030000|2021-04-30 18:40:30|83050.2|83000.2|83049.4|82999.4|83050.2|83000.2|83045.9|82995.9|30
1619808040000|2021-04-30 18:40:40|83049.2|82999.2|83050.4|83000.4|83050.9|83000.9|83047.4|82997.4|31
1619808050000|2021-04-30 18:40:50|83050.5|83000.5|83053.9|83003.9|83054.8|83004.8|83049.9|82999.9|27
1619808060000|2021-04-30 18:41:00|83054.5|83004.5|83060.4|83010.4|83063.1|83013.1|83054.5|83004.5|29
1619808070000|2021-04-30 18:41:10|83061.3|83011.3|83062.9|83012.9|83064.1|83014.1|83060|83010|16
1619808080000|2021-04-30 18:41:20|83062.5|83012.5|83065|83015|83065|83015|83062.4|83012.4|27
1619808090000|2021-04-30 18:41:30|83065.5|83015.5|83060.9|83010.9|83065.5|83015.5|83059.6|83009.6|39
1619808100000|2021-04-30 18:41:40|83060.3|83010.3|83059.9|83009.9|83060.7|83010.7|83059.5|83009.5|26
1619808110000|2021-04-30 18:41:50|83060.2|83010.2|83061.5|83011.5|83062.8|83012.8|83060.2|83010.2|31
1619808120000|2021-04-30 18:42:00|83061.6|83011.6|83057.8|83007.8|83061.9|83011.9|83055|83005|29
1619808130000|2021-04-30 18:42:10|83058.6|83008.6|83063.2|83013.2|83063.3|83013.3|83058.1|83008.1|38
1619808140000|2021-04-30 18:42:20|83061.9|83011.9|83061.5|83011.5|83063.9|83013.9|83058.3|83008.3|23
1619808150000|2021-04-30 18:42:30|83059|83009|83062.9|83012.9|83063.8|83013.8|83058.1|83008.1|32
1619808160000|2021-04-30 18:42:40|83062.8|83012.8|83064.2|83014.2|83065.1|83015.1|83061.9|83011.9|28
1619808170000|2021-04-30 18:42:50|83063.3|83013.3|83068|83018|83068|83018|83063.3|83013.3|23
1619808180000|2021-04-30 18:43:00|83067.9|83017.9|83065.4|83015.4|83067.9|83017.9|83064.6|83014.6|18
1619808190000|2021-04-30 18:43:10|83064.7|83014.7|83067|83017|83068.5|83018.5|83064.7|83014.7|12
1619808200000|2021-04-30 18:43:20|83067.2|83017.2|83069.8|83019.8|83071.9|83021.9|83063|83013|34
1619808210000|2021-04-30 18:43:30|83071.2|83021.2|83070.5|83020.5|83073.7|83023.7|83069.8|83019.8|29
1619808220000|2021-04-30 18:43:40|83069.6|83019.6|83069|83019|83070.4|83020.4|83067.2|83017.2|31
1619808230000|2021-04-30 18:43:50|83068.7|83018.7|83070.9|83020.9|83072.7|83022.7|83068.7|83018.7|25
1619808240000|2021-04-30 18:44:00|83071.7|83021.7|83074.8|83024.8|83076.1|83026.1|83070.6|83020.6|38
1619808250000|2021-04-30 18:44:10|83077.1|83027.1|83073.9|83023.9|83077.1|83027.1|83070.5|83020.5|38
1619808260000|2021-04-30 18:44:20|83074.2|83024.2|83072|83022|83075.1|83025.1|83072|83022|35
1619808270000|2021-04-30 18:44:30|83071.7|83021.7|83073.8|83023.8|83076.2|83026.2|83071.3|83021.3|33
1619808280000|2021-04-30 18:44:40|83074.1|83024.1|83090.3|83040.3|83098.2|83048.2|83073.4|83023.4|37
1619808290000|2021-04-30 18:44:50|83090.4|83040.4|83086.5|83036.5|83090.4|83040.4|83085.6|83035.6|37
1619808300000|2021-04-30 18:45:00|83087.6|83037.6|83083.8|83033.8|83088.1|83038.1|83080.3|83030.3|40
1619808310000|2021-04-30 18:45:10|83086.9|83036.9|83089.7|83039.7|83090.2|83040.2|83081.6|83031.6|36
1619808320000|2021-04-30 18:45:20|83089.6|83039.6|83092.1|83042.1|83092.1|83042.1|83089.5|83039.5|27
1619808330000|2021-04-30 18:45:30|83092|83042|83091.8|83041.8|83092|83042|83090.6|83040.6|16
1619808340000|2021-04-30 18:45:40|83091.6|83041.6|83093.8|83043.8|83093.8|83043.8|83091.6|83041.6|16
1619808350000|2021-04-30 18:45:50|83094.6|83044.6|83096.5|83046.5|83096.5|83046.5|83094.5|83044.5|22
1619808360000|2021-04-30 18:46:00|83096|83046|83092.8|83042.8|83096.6|83046.6|83092.8|83042.8|19
1619808370000|2021-04-30 18:46:10|83092.6|83042.6|83093.3|83043.3|83095.2|83045.2|83092.4|83042.4|28
1619808380000|2021-04-30 18:46:20|83093.2|83043.2|83095.8|83045.8|83097.3|83047.3|83092.4|83042.4|27
1619808390000|2021-04-30 18:46:30|83095|83045|83093.5|83043.5|83095.2|83045.2|83093|83043|18
1619808400000|2021-04-30 18:46:40|83093|83043|83095.4|83045.4|83096|83046|83088.6|83038.6|32
1619808410000|2021-04-30 18:46:50|83095.5|83045.5|83094|83044|83095.5|83045.5|83093.3|83043.3|23
1619808420000|2021-04-30 18:47:00|83094.4|83044.4|83094|83044|83094.5|83044.5|83093.6|83043.6|25
1619808430000|2021-04-30 18:47:10|83094.1|83044.1|83092.7|83042.7|83094.4|83044.4|83092.2|83042.2|22
1619808440000|2021-04-30 18:47:20|83092.6|83042.6|83092.3|83042.3|83093.2|83043.2|83092|83042|18
1619808450000|2021-04-30 18:47:30|83092|83042|83093.5|83043.5|83093.5|83043.5|83091.8|83041.8|13
1619808460000|2021-04-30 18:47:40|83093.1|83043.1|83094.9|83044.9|83097.3|83047.3|83093.1|83043.1|20
1619808470000|2021-04-30 18:47:50|83094.6|83044.6|83092.8|83042.8|83094.7|83044.7|83092.3|83042.3|14
1619808480000|2021-04-30 18:48:00|83093.1|83043.1|83092.3|83042.3|83094.1|83044.1|83092.1|83042.1|13
1619808490000|2021-04-30 18:48:10|83091.9|83041.9|83092.3|83042.3|83092.8|83042.8|83091.9|83041.9|14
1619808500000|2021-04-30 18:48:20|83092.5|83042.5|83092.3|83042.3|83093|83043|83092.1|83042.1|9
1619808510000|2021-04-30 18:48:30|83091.7|83041.7|83092.2|83042.2|83092.4|83042.4|83090.8|83040.8|12
1619808520000|2021-04-30 18:48:40|83091.9|83041.9|83093.1|83043.1|83093.1|83056.2|83081.2|83040.9|18
1619808530000|2021-04-30 18:48:50|83092.4|83042.4|83093|83043|83093.5|83043.5|83092.4|83042.4|9
1619808540000|2021-04-30 18:49:00|83093.1|83043.1|83092.3|83042.3|83093.5|83043.5|83091.9|83041.9|8
1619808550000|2021-04-30 18:49:10|83092.9|83042.9|83092.6|83042.6|83092.9|83042.9|83092.3|83042.3|10
1619808560000|2021-04-30 18:49:20|83092.7|83042.7|83092.3|83042.3|83092.8|83042.8|83091.8|83041.8|14
1619808570000|2021-04-30 18:49:30|83092.2|83042.2|83088|83038|83092.9|83042.9|83088|83038|31
1619808580000|2021-04-30 18:49:40|83088.7|83038.7|83092.5|83042.5|83093.2|83043.2|83088.2|83038.2|19
1619808590000|2021-04-30 18:49:50|83092.7|83042.7|83093|83043|83093.3|83043.3|83091.7|83041.7|18
1619808600000|2021-04-30 18:50:00|83092.5|83042.5|83091.9|83041.9|83094.7|83044.7|83091.2|83041.2|26
1619808610000|2021-04-30 18:50:10|83091.6|83041.6|83091.9|83041.9|83092.9|83042.9|83091.4|83041.4|24
1619808620000|2021-04-30 18:50:20|83092|83042|83095.6|83045.6|83097.2|83047.2|83091.3|83041.3|23
1619808630000|2021-04-30 18:50:30|83096.3|83046.3|83100.8|83050.8|83102|83052|83096.1|83046.1|29
1619808640000|2021-04-30 18:50:40|83100.6|83050.6|83099.5|83049.5|83101|83051|83096.3|83046.3|29
1619808650000|2021-04-30 18:50:50|83099.6|83049.6|83099.4|83049.4|83100.3|83050.3|83098.9|83048.9|27
1619808660000|2021-04-30 18:51:00|83099.3|83049.3|83099.3|83049.3|83100.2|83050.2|83099.2|83049.2|20
1619808670000|2021-04-30 18:51:10|83099.2|83049.2|83099.3|83049.3|83099.8|83049.8|83098.9|83048.9|14
1619808680000|2021-04-30 18:51:20|83098.8|83048.8|83099.4|83049.4|83101.2|83051.2|83097.7|83047.7|19
1619808690000|2021-04-30 18:51:30|83099.8|83049.8|83098.8|83048.8|83099.9|83049.9|83095.9|83045.9|20
1619808700000|2021-04-30 18:51:40|83099.7|83049.7|83099.3|83049.3|83101.3|83051.3|83098.2|83048.2|19
1619808710000|2021-04-30 18:51:50|83099.7|83049.7|83102.5|83052.5|83102.9|83052.9|83098.7|83048.7|21
1619808720000|2021-04-30 18:52:00|83100.3|83050.3|83100|83050|83104.4|83054.4|83099.5|83049.5|23
1619808730000|2021-04-30 18:52:10|83100.3|83050.3|83101.7|83051.7|83103.2|83053.2|83098.5|83048.5|32
1619808740000|2021-04-30 18:52:20|83103.7|83053.7|83103|83053|83104|83054|83101.8|83051.8|24
1619808750000|2021-04-30 18:52:30|83102.7|83052.7|83102|83052|83103.4|83053.4|83102|83052|17
1619808760000|2021-04-30 18:52:40|83102.2|83052.2|83109.1|83059.1|83111.6|83061.6|83102|83052|31
1619808770000|2021-04-30 18:52:50|83108.9|83058.9|83108.4|83058.4|83110.6|83060.6|83108.3|83058.3|37
1619808780000|2021-04-30 18:53:00|83108.3|83058.3|83108.9|83058.9|83112.5|83062.5|83108.3|83058.3|31
1619808790000|2021-04-30 18:53:10|83109.2|83059.2|83110.7|83060.7|83112|83062|83109.2|83059.2|26
1619808800000|2021-04-30 18:53:20|83110.8|83060.8|83112.9|83062.9|83113.4|83063.4|83110.8|83060.8|25
1619808810000|2021-04-30 18:53:30|83113|83063|83118.2|83068.2|83119.4|83069.4|83112.4|83062.4|34
1619808820000|2021-04-30 18:53:40|83118.1|83068.1|83125.7|83075.7|83126.6|83076.6|83117.7|83067.7|26
1619808830000|2021-04-30 18:53:50|83125.6|83075.6|83129|83079|83129.5|83079.5|83124.6|83074.6|22
1619808840000|2021-04-30 18:54:00|83128.9|83078.9|83128.6|83078.6|83130.5|83080.5|83127|83077|18
1619808850000|2021-04-30 18:54:10|83127.5|83077.5|83128.5|83078.5|83130.8|83080.8|83126.4|83076.4|25
1619808860000|2021-04-30 18:54:20|83128.9|83078.9|83128.1|83078.1|83129.4|83079.4|83128|83078|18
1619808870000|2021-04-30 18:54:30|83127.7|83077.7|83132.9|83082.9|83133.4|83083.4|83127.7|83077.7|34
1619808880000|2021-04-30 18:54:40|83132.6|83082.6|83135.4|83085.4|83135.8|83085.8|83131|83081|34
1619808890000|2021-04-30 18:54:50|83138.6|83088.6|83137.5|83087.5|83142.6|83092.6|83137.5|83087.5|39
1619808900000|2021-04-30 18:55:00|83138.1|83088.1|83140.9|83090.9|83142.8|83092.8|83137.2|83087.2|31
1619808910000|2021-04-30 18:55:10|83141.8|83091.8|83143.8|83093.8|83143.9|83093.9|83140.4|83090.4|28
1619808920000|2021-04-30 18:55:20|83143.7|83093.7|83136.9|83086.9|83143.7|83093.7|83134.7|83084.7|35
1619808930000|2021-04-30 18:55:30|83135.8|83085.8|83135.7|83085.7|83137|83087|83134.7|83084.7|31
1619808940000|2021-04-30 18:55:40|83135.4|83085.4|83134.8|83084.8|83136.6|83086.6|83134|83084|35
1619808950000|2021-04-30 18:55:50|83135.4|83085.4|83135.5|83085.5|83137.7|83087.7|83135.3|83085.3|28
1619808960000|2021-04-30 18:56:00|83136.2|83086.2|83135.7|83085.7|83136.8|83086.8|83135.3|83085.3|30
1619808970000|2021-04-30 18:56:10|83135.6|83085.6|83136.4|83086.4|83138.2|83088.2|83134.2|83084.2|31
1619808980000|2021-04-30 18:56:20|83136.1|83086.1|83139.6|83089.6|83139.7|83089.7|83135.3|83085.3|25
1619808990000|2021-04-30 18:56:30|83139.5|83089.5|83141.1|83091.1|83142.6|83092.6|83138.8|83088.8|31
1619809000000|2021-04-30 18:56:40|83140.9|83090.9|83139.4|83089.4|83141.4|83091.4|83138|83088|28
1619809010000|2021-04-30 18:56:50|83140.2|83090.2|83139.2|83089.2|83140.2|83090.2|83138.8|83088.8|17
1619809020000|2021-04-30 18:57:00|83139.7|83089.7|83137.3|83087.3|83139.7|83089.7|83136.7|83086.7|36
1619809030000|2021-04-30 18:57:10|83137.8|83087.8|83137.3|83087.3|83137.8|83087.8|83134.4|83084.4|9
1619809040000|2021-04-30 18:57:20|83136|83086|83138.3|83088.3|83138.3|83088.3|83129.8|83079.8|20
1619809050000|2021-04-30 18:57:30|83137.5|83087.5|83142.8|83092.8|83143.2|83093.2|83137.5|83087.5|34
1619809060000|2021-04-30 18:57:40|83142.4|83092.4|83146.1|83096.1|83146.1|83096.1|83141.9|83091.9|24
1619809070000|2021-04-30 18:57:50|83145.9|83095.9|83150|83100|83150.4|83100.4|83145.8|83095.8|25
1619809080000|2021-04-30 18:58:00|83150.1|83100.1|83148|83098|83150.3|83100.3|83145|83095|32
1619809090000|2021-04-30 18:58:10|83146.9|83096.9|83153.2|83103.2|83156.9|83106.9|83144.5|83094.5|31
1619809100000|2021-04-30 18:58:20|83155|83105|83156.8|83106.8|83157.7|83107.7|83153.5|83103.5|34
1619809110000|2021-04-30 18:58:30|83157.1|83107.1|83156.6|83106.6|83157.6|83107.6|83154.8|83104.8|41
1619809120000|2021-04-30 18:58:40|83156.7|83106.7|83160.2|83110.2|83160.4|83110.4|83155.2|83105.2|36
1619809130000|2021-04-30 18:58:50|83160|83110|83161.5|83111.5|83162.8|83112.8|83158.9|83108.9|36
1619809140000|2021-04-30 18:59:00|83161.4|83111.4|83152.4|83102.4|83161.4|83111.4|83152.2|83102.2|41
1619809150000|2021-04-30 18:59:10|83152.3|83102.3|83150|83100|83152.7|83102.7|83148.8|83098.8|39
1619809160000|2021-04-30 18:59:20|83150.1|83100.1|83145.6|83095.6|83153.9|83103.9|83144|83094|34
1619809170000|2021-04-30 18:59:30|83149.4|83099.4|83154.3|83104.3|83159.1|83109.1|83149.3|83099.3|43
1619809180000|2021-04-30 18:59:40|83158|83108|83153.4|83103.4|83161|83111|83153.4|83103.4|43
1619809190000|2021-04-30 18:59:50|83154.8|83104.8|83166.1|83116.1|83168.6|83118.6|83154.5|83104.5|43
1619809200000|2021-04-30 19:00:00|83165.9|83115.9|83160.2|83110.2|83165.9|83115.9|83159.8|83109.8|39
1619809210000|2021-04-30 19:00:10|83159.9|83109.9|83161|83111|83161.5|83111.5|83155.8|83105.8|41
1619809220000|2021-04-30 19:00:20|83164.3|83114.3|83159.3|83109.3|83164.8|83114.8|83158.5|83108.5|36
1619809230000|2021-04-30 19:00:30|83158.8|83108.8|83156.6|83106.6|83158.8|83108.8|83155.5|83105.5|29
1619809240000|2021-04-30 19:00:40|83156.3|83106.3|83157.8|83107.8|83159.9|83109.9|83156.3|83106.3|22
1619809250000|2021-04-30 19:00:50|83158|83108|83155.1|83105.1|83158.1|83108.1|83154.5|83104.5|28
1619809260000|2021-04-30 19:01:00|83155.4|83105.4|83155.4|83105.4|83156.1|83106.1|83152.4|83102.4|30
1619809270000|2021-04-30 19:01:10|83154.9|83104.9|83153.2|83103.2|83157|83107|83153.2|83103.2|29
1619809280000|2021-04-30 19:01:20|83153.3|83103.3|83149.3|83099.3|83153.4|83103.4|83148.5|83098.5|31
1619809290000|2021-04-30 19:01:30|83149.1|83099.1|83159.4|83109.4|83162.1|83112.1|83148.9|83098.9|31
1619809300000|2021-04-30 19:01:40|83160.1|83110.1|83158.4|83108.4|83160.6|83110.6|83156.5|83106.5|36
1619809310000|2021-04-30 19:01:50|83157.9|83107.9|83154.9|83104.9|83158.2|83108.2|83154.7|83104.7|31
1619809320000|2021-04-30 19:02:00|83155.3|83105.3|83165.6|83115.6|83167.9|83117.9|83155.3|83105.3|41
1619809330000|2021-04-30 19:02:10|83166.6|83116.6|83171.2|83121.2|83173.7|83123.7|83165.7|83115.7|40
1619809340000|2021-04-30 19:02:20|83175.1|83125.1|83171.3|83121.3|83179.4|83129.4|83166|83116|44
1619809350000|2021-04-30 19:02:30|83176.7|83126.7|83175.2|83125.2|83186.1|83136.1|83172.9|83122.9|44
1619809360000|2021-04-30 19:02:40|83173.1|83123.1|83176.2|83126.2|83179.1|83129.1|83171.7|83121.7|40
1619809370000|2021-04-30 19:02:50|83174.7|83124.7|83179.6|83129.6|83180.4|83130.4|83174.3|83124.3|38
1619809380000|2021-04-30 19:03:00|83179.7|83129.7|83176.6|83126.6|83179.7|83129.7|83173.7|83123.7|32
1619809390000|2021-04-30 19:03:10|83176.8|83126.8|83177.2|83127.2|83179.6|83129.6|83176.4|83126.4|17
1619809400000|2021-04-30 19:03:20|83176.9|83126.9|83180.1|83130.1|83182.6|83132.6|83175.3|83125.3|33
1619809410000|2021-04-30 19:03:30|83180|83130|83181.4|83131.4|83183.8|83133.8|83179.2|83129.2|38
1619809420000|2021-04-30 19:03:40|83181.6|83131.6|83182.8|83132.8|83184.7|83134.7|83179.6|83129.6|34
1619809430000|2021-04-30 19:03:50|83183.5|83133.5|83184.7|83134.7|83191.9|83141.9|83182.9|83132.9|35
1619809440000|2021-04-30 19:04:00|83184.9|83134.9|83189.8|83139.8|83191.9|83141.9|83182|83132|39
1619809450000|2021-04-30 19:04:10|83191.9|83141.9|83196.1|83146.1|83196.6|83146.6|83190.8|83140.8|44
1619809460000|2021-04-30 19:04:20|83195.7|83145.7|83191.6|83141.6|83199.8|83149.8|83188|83138|43
1619809470000|2021-04-30 19:04:30|83190.9|83140.9|83197.2|83147.2|83202.1|83152.1|83189.7|83139.7|37
1619809480000|2021-04-30 19:04:40|83198|83148|83198|83148|83200.1|83150.1|83197.6|83147.6|26
1619809490000|2021-04-30 19:04:50|83198.5|83148.5|83203.1|83153.1|83203.1|83153.1|83198.4|83148.4|28
1619809500000|2021-04-30 19:05:00|83203.2|83153.2|83200.8|83150.8|83204.2|83154.2|83200.5|83150.5|28
1619809510000|2021-04-30 19:05:10|83201|83151|83205.9|83155.9|83206|83156|83200.1|83150.1|24
1619809520000|2021-04-30 19:05:20|83205.4|83155.4|83209.2|83159.2|83209.5|83159.5|83204|83154|25
1619809530000|2021-04-30 19:05:30|83209|83159|83235.9|83185.9|83237.6|83187.6|83207.3|83157.3|41
1619809540000|2021-04-30 19:05:40|83235.4|83185.4|83233.2|83183.2|83236.3|83186.3|83232.4|83182.4|30
1619809550000|2021-04-30 19:05:50|83233.4|83183.4|83234|83184|83236.2|83186.2|83232.9|83182.9|30
1619809560000|2021-04-30 19:06:00|83233.7|83183.7|83233.4|83183.4|83234.2|83184.2|83230.7|83180.7|35
1619809570000|2021-04-30 19:06:10|83230.8|83180.8|83233.1|83183.1|83236.6|83186.6|83230.8|83180.8|38
1619809580000|2021-04-30 19:06:20|83232.6|83182.6|83235.1|83185.1|83235.8|83185.8|83228|83178|37
1619809590000|2021-04-30 19:06:30|83233.9|83183.9|83235.4|83185.4|83236.8|83186.8|83229.7|83179.7|31
1619809600000|2021-04-30 19:06:40|83235.8|83185.8|83234.1|83184.1|83237.7|83187.7|83233.1|83183.1|30
1619809610000|2021-04-30 19:06:50|83233.1|83183.1|83237.2|83187.2|83241.6|83191.6|83233.1|83183.1|39
1619809620000|2021-04-30 19:07:00|83237.5|83187.5|83239.1|83189.1|83242|83192|83237.5|83187.5|32
1619809630000|2021-04-30 19:07:10|83239.5|83189.5|83238.2|83188.2|83239.8|83189.8|83237.3|83187.3|24
1619809640000|2021-04-30 19:07:20|83238.7|83188.7|83238.4|83188.4|83240|83190|83236|83186|26
1619809650000|2021-04-30 19:07:30|83238.9|83188.9|83240.3|83190.3|83240.9|83190.9|83236.8|83186.8|18
1619809660000|2021-04-30 19:07:40|83240.9|83190.9|83239.9|83189.9|83241.1|83191.1|83237.1|83187.1|18
1619809670000|2021-04-30 19:07:50|83240.1|83190.1|83243.8|83193.8|83243.8|83193.8|83240.1|83190.1|23
1619809680000|2021-04-30 19:08:00|83243.7|83193.7|83240.2|83190.2|83244.8|83194.8|83238.8|83188.8|21
1619809690000|2021-04-30 19:08:10|83240.1|83190.1|83239.2|83189.2|83240.1|83190.1|83234.7|83184.7|29
1619809700000|2021-04-30 19:08:20|83238.9|83188.9|83238.3|83188.3|83239.6|83189.6|83237.2|83187.2|27
1619809710000|2021-04-30 19:08:30|83238.2|83188.2|83239|83189|83240.8|83190.8|83237.4|83187.4|22
1619809720000|2021-04-30 19:08:40|83239.2|83189.2|83241.1|83191.1|83244.2|83194.2|83238.9|83188.9|27
1619809730000|2021-04-30 19:08:50|83241.4|83191.4|83263.5|83213.5|83263.7|83213.7|83240.5|83190.5|27
1619809740000|2021-04-30 19:09:00|83263.7|83213.7|83263.9|83213.9|83267.7|83217.7|83263.7|83213.7|24
1619809750000|2021-04-30 19:09:10|83264.4|83214.4|83227.5|83177.5|83266.7|83216.7|83221.3|83171.3|41
1619809760000|2021-04-30 19:09:20|83225.4|83175.4|83247.8|83197.8|83249.7|83199.7|83225.2|83175.2|35
1619809770000|2021-04-30 19:09:30|83249.5|83199.5|83250.2|83200.2|83250.6|83200.6|83246.2|83196.2|26
1619809780000|2021-04-30 19:09:40|83250.3|83200.3|83250.3|83200.3|83250.6|83200.6|83249.1|83199.1|28
1619809790000|2021-04-30 19:09:50|83250.6|83200.6|83248.2|83198.2|83250.7|83200.7|83246.3|83196.3|29
1619809800000|2021-04-30 19:10:00|83248.5|83198.5|83247.7|83197.7|83250.7|83200.7|83244.1|83194.1|28
1619809810000|2021-04-30 19:10:10|83247.3|83197.3|83244.5|83194.5|83247.3|83197.3|83243.3|83193.3|22
1619809820000|2021-04-30 19:10:20|83244.1|83194.1|83238.9|83188.9|83244.4|83194.4|83232.9|83182.9|28
1619809830000|2021-04-30 19:10:30|83238.7|83188.7|83233.9|83183.9|83241.4|83191.4|83233.8|83183.8|36
1619809840000|2021-04-30 19:10:40|83234.7|83184.7|83234|83184|83235.8|83185.8|83232.3|83182.3|21
1619809850000|2021-04-30 19:10:50|83233.7|83183.7|83235.8|83185.8|83236.5|83186.5|83230.7|83180.7|38
1619809860000|2021-04-30 19:11:00|83234.5|83184.5|83233.1|83183.1|83235.1|83185.1|83226.5|83176.5|38
1619809870000|2021-04-30 19:11:10|83232.7|83182.7|83229.8|83179.8|83233.5|83183.5|83227.5|83177.5|32
1619809880000|2021-04-30 19:11:20|83229.4|83179.4|83233.1|83183.1|83233.5|83183.5|83229.4|83179.4|25
1619809890000|2021-04-30 19:11:30|83232.8|83182.8|83226.9|83176.9|83233.2|83183.2|83223|83173|26
1619809900000|2021-04-30 19:11:40|83225|83175|83217.7|83167.7|83225|83175|83209.3|83159.3|44
1619809910000|2021-04-30 19:11:50|83215.9|83165.9|83216.2|83166.2|83219.5|83169.5|83214.4|83164.4|41
1619809920000|2021-04-30 19:12:00|83215.9|83165.9|83216.5|83166.5|83220.1|83170.1|83213.8|83163.8|34
1619809930000|2021-04-30 19:12:10|83216.3|83166.3|83213.3|83163.3|83220.6|83170.6|83213.3|83163.3|24
1619809940000|2021-04-30 19:12:20|83213.9|83163.9|83217.9|83167.9|83225.5|83175.5|83212.2|83162.2|41
1619809950000|2021-04-30 19:12:30|83216.7|83166.7|83230.5|83180.5|83232.7|83182.7|83215.7|83165.7|35
1619809960000|2021-04-30 19:12:40|83231.4|83181.4|83232.6|83182.6|83232.9|83182.9|83230.1|83180.1|21
1619809970000|2021-04-30 19:12:50|83232.8|83182.8|83232.3|83182.3|83234.6|83184.6|83229.4|83179.4|16
1619809980000|2021-04-30 19:13:00|83233|83183|83233.6|83183.6|83238.4|83188.4|83231.6|83181.6|28
1619809990000|2021-04-30 19:13:10|83232.8|83182.8|83217.6|83167.6|83234|83184|83217.6|83167.6|30
1619810000000|2021-04-30 19:13:20|83217.2|83167.2|83220.3|83170.3|83223.4|83173.4|83217.2|83167.2|28
1619810010000|2021-04-30 19:13:30|83219.8|83169.8|83221|83171|83222.1|83172.1|83219.7|83169.7|16
1619810020000|2021-04-30 19:13:40|83221.6|83171.6|83229.7|83179.7|83229.7|83179.7|83216.7|83166.7|19
1619810030000|2021-04-30 19:13:50|83231.8|83181.8|83235|83185|83237.8|83187.8|83227.8|83177.8|19
1619810040000|2021-04-30 19:14:00|83235.6|83185.6|83237.8|83187.8|83241.1|83191.1|83235.6|83185.6|24
1619810050000|2021-04-30 19:14:10|83237.5|83187.5|83237.8|83187.8|83238.4|83188.4|83236.7|83186.7|19
1619810060000|2021-04-30 19:14:20|83238|83188|83238.8|83188.8|83240.4|83190.4|83237.5|83187.5|17
1619810070000|2021-04-30 19:14:30|83236.7|83186.7|83240|83190|83244.2|83194.2|83236.7|83186.7|19
1619810080000|2021-04-30 19:14:40|83241.6|83191.6|83240.8|83190.8|83243.3|83193.3|83237.5|83187.5|24
1619810090000|2021-04-30 19:14:50|83239|83189|83241.7|83191.7|83242|83192|83238.6|83188.6|22
1619810100000|2021-04-30 19:15:00|83241.8|83191.8|83244.4|83194.4|83244.4|83194.4|83238.7|83188.7|34
1619810110000|2021-04-30 19:15:10|83243.9|83193.9|83247.7|83197.7|83253.5|83203.5|83243.9|83193.9|34
1619810120000|2021-04-30 19:15:20|83248.1|83198.1|83264.5|83214.5|83268.2|83218.2|83248.1|83198.1|41
1619810130000|2021-04-30 19:15:30|83263.4|83213.4|83267.4|83217.4|83270|83220|83261.6|83211.6|34
1619810140000|2021-04-30 19:15:40|83267.3|83217.3|83269.4|83219.4|83274.3|83224.3|83265.7|83215.7|34
1619810150000|2021-04-30 19:15:50|83269.3|83219.3|83274|83224|83276.4|83226.4|83266.3|83216.3|29
1619810160000|2021-04-30 19:16:00|83275|83225|83274.6|83224.6|83277.2|83227.2|83269.5|83219.5|35
1619810170000|2021-04-30 19:16:10|83274.4|83224.4|83275.4|83225.4|83276.5|83226.5|83273.5|83223.5|33
1619810180000|2021-04-30 19:16:20|83274.9|83224.9|83275|83225|83276|83226|83273.9|83223.9|22
1619810190000|2021-04-30 19:16:30|83275.1|83225.1|83274.9|83224.9|83275.6|83225.6|83273.3|83223.3|30
1619810200000|2021-04-30 19:16:40|83274.7|83224.7|83275|83225|83275|83225|83270.4|83220.4|28
1619810210000|2021-04-30 19:16:50|83273.8|83223.8|83273.3|83223.3|83274.1|83224.1|83271.3|83221.3|26
1619810220000|2021-04-30 19:17:00|83273.2|83223.2|83273.4|83223.4|83274.3|83224.3|83270.9|83220.9|28
1619810230000|2021-04-30 19:17:10|83274.2|83224.2|83291.1|83241.1|83295.4|83245.4|83271.3|83221.3|33
1619810240000|2021-04-30 19:17:20|83292.3|83242.3|83289.9|83239.9|83297.3|83247.3|83289.9|83239.9|35
1619810250000|2021-04-30 19:17:30|83290.7|83240.7|83291.9|83241.9|83292.3|83242.3|83289.5|83239.5|26
1619810260000|2021-04-30 19:17:40|83291.8|83241.8|83295.7|83245.7|83296.4|83246.4|83291.5|83241.5|34
1619810270000|2021-04-30 19:17:50|83295.6|83245.6|83295.2|83245.2|83295.7|83245.7|83290.5|83240.5|35
1619810280000|2021-04-30 19:18:00|83295.5|83245.5|83290.3|83240.3|83295.5|83245.5|83288.8|83238.8|41
1619810290000|2021-04-30 19:18:10|83290.1|83240.1|83288.4|83238.4|83290.5|83240.5|83286.2|83236.2|33
1619810300000|2021-04-30 19:18:20|83288.3|83238.3|83286.3|83236.3|83288.3|83238.3|83286.1|83236.1|19
1619810310000|2021-04-30 19:18:30|83286.8|83236.8|83284.3|83234.3|83287.6|83237.6|83283.2|83233.2|29
1619810320000|2021-04-30 19:18:40|83284.9|83234.9|83285.4|83235.4|83287.6|83237.6|83284.3|83234.3|22
1619810330000|2021-04-30 19:18:50|83285.7|83235.7|83289.7|83239.7|83291.4|83241.4|83285.1|83235.1|34
1619810340000|2021-04-30 19:19:00|83287.9|83237.9|83297.8|83247.8|83297.8|83247.8|83285.6|83235.6|29
1619810350000|2021-04-30 19:19:10|83298.7|83248.7|83297.5|83247.5|83300.9|83250.9|83295.8|83245.8|37
1619810360000|2021-04-30 19:19:20|83298|83248|83299|83249|83299|83249|83297.4|83247.4|21
1619810370000|2021-04-30 19:19:30|83299.1|83249.1|83300.8|83250.8|83300.8|83250.8|83298.8|83248.8|22
1619810380000|2021-04-30 19:19:40|83300.7|83250.7|83299.7|83249.7|83300.7|83250.7|83297.4|83247.4|25
1619810390000|2021-04-30 19:19:50|83299.8|83249.8|83301.7|83251.7|83304.7|83254.7|83298|83248|28
1619810400000|2021-04-30 19:20:00|83301.3|83251.3|83307.5|83257.5|83309.3|83259.3|83296.6|83246.6|34
1619810410000|2021-04-30 19:20:10|83306.5|83256.5|83301.4|83251.4|83307.2|83257.2|83301.3|83251.3|37
1619810420000|2021-04-30 19:20:20|83301.5|83251.5|83301.9|83251.9|83304.6|83254.6|83301.5|83251.5|25
1619810430000|2021-04-30 19:20:30|83301.7|83251.7|83302.4|83252.4|83306.1|83256.1|83300.9|83250.9|25
1619810440000|2021-04-30 19:20:40|83302.8|83252.8|83303.4|83253.4|83303.9|83253.9|83302.8|83252.8|12
1619810450000|2021-04-30 19:20:50|83303.5|83253.5|83306|83256|83306.2|83256.2|83302.6|83252.6|19
1619810460000|2021-04-30 19:21:00|83305.9|83255.9|83307.2|83257.2|83308.4|83258.4|83304.4|83254.4|19
1619810470000|2021-04-30 19:21:10|83306.5|83256.5|83297.4|83247.4|83307|83257|83297.4|83247.4|28
1619810480000|2021-04-30 19:21:20|83297.6|83247.6|83296.7|83246.7|83300.7|83250.7|83295.8|83245.8|29
1619810490000|2021-04-30 19:21:30|83296|83246|83299.7|83249.7|83299.7|83249.7|83295.8|83245.8|17
1619810500000|2021-04-30 19:21:40|83299.3|83249.3|83297.2|83247.2|83299.3|83249.3|83295.6|83245.6|13
1619810510000|2021-04-30 19:21:50|83296.7|83246.7|83296.6|83246.6|83297.8|83247.8|83296.5|83246.5|15
1619810520000|2021-04-30 19:22:00|83296.7|83246.7|83294.8|83244.8|83298|83248|83292.6|83242.6|26
1619810530000|2021-04-30 19:22:10|83296.1|83246.1|83292.8|83242.8|83299.1|83249.1|83290.4|83240.4|33
1619810540000|2021-04-30 19:22:20|83292.4|83242.4|83289.5|83239.5|83294.4|83244.4|83286.5|83236.5|42
1619810550000|2021-04-30 19:22:30|83289.9|83239.9|83292.4|83242.4|83297.5|83247.5|83289.9|83239.9|39
1619810560000|2021-04-30 19:22:40|83292.9|83242.9|83295.7|83245.7|83295.7|83245.7|83290.9|83240.9|26
1619810570000|2021-04-30 19:22:50|83295.3|83245.3|83295.3|83245.3|83296.8|83246.8|83287.9|83237.9|29
1619810580000|2021-04-30 19:23:00|83295.5|83245.5|83294.6|83244.6|83296.1|83246.1|83289.9|83239.9|35
1619810590000|2021-04-30 19:23:10|83294.1|83244.1|83292.9|83242.9|83295.3|83245.3|83291.2|83241.2|35
1619810600000|2021-04-30 19:23:20|83292.5|83242.5|83290.6|83240.6|83292.5|83242.5|83289|83239|32
1619810610000|2021-04-30 19:23:30|83290.5|83240.5|83290|83240|83291.6|83241.6|83288.2|83238.2|24
1619810620000|2021-04-30 19:23:40|83289.9|83239.9|83290.8|83240.8|83291.1|83241.1|83288.7|83238.7|25
1619810630000|2021-04-30 19:23:50|83290.9|83240.9|83283.3|83233.3|83291|83241|83282.8|83232.8|25
1619810640000|2021-04-30 19:24:00|83283.4|83233.4|83283.8|83233.8|83288.6|83238.6|83281.3|83231.3|29
1619810650000|2021-04-30 19:24:10|83284.2|83234.2|83283.2|83233.2|83287.1|83237.1|83282.7|83232.7|19
1619810660000|2021-04-30 19:24:20|83283.4|83233.4|83283.4|83233.4|83286.4|83236.4|83283|83233|13
1619810670000|2021-04-30 19:24:30|83283.1|83233.1|83278.1|83228.1|83284.2|83234.2|83278.1|83228.1|18
1619810680000|2021-04-30 19:24:40|83278.3|83228.3|83282.7|83232.7|83284.3|83234.3|83278.3|83228.3|21
1619810690000|2021-04-30 19:24:50|83282.4|83232.4|83282|83232|83282.4|83232.4|83281|83231|18
1619810700000|2021-04-30 19:25:00|83281.5|83231.5|83275.3|83225.3|83281.5|83231.5|83271.8|83221.8|39
1619810710000|2021-04-30 19:25:10|83274.5|83224.5|83265.5|83215.5|83274.5|83224.5|83265.5|83215.5|37
1619810720000|2021-04-30 19:25:20|83266.8|83216.8|83266.6|83216.6|83267|83217|83225.6|83175.6|41
1619810730000|2021-04-30 19:25:30|83265.2|83215.2|83258.9|83208.9|83265.3|83215.3|83256|83206|43
1619810740000|2021-04-30 19:25:40|83256.3|83206.3|83256.5|83206.5|83266.6|83216.6|83256|83206|38
1619810750000|2021-04-30 19:25:50|83259.5|83209.5|83257.9|83207.9|83259.5|83209.5|83253.8|83203.8|32
1619810760000|2021-04-30 19:26:00|83257.3|83207.3|83254.1|83204.1|83257.7|83207.7|83254.1|83204.1|29
1619810770000|2021-04-30 19:26:10|83254.3|83204.3|83252.2|83202.2|83254.4|83204.4|83251.4|83201.4|24
1619810780000|2021-04-30 19:26:20|83251.6|83201.6|83246.7|83196.7|83252|83202|83242.1|83192.1|38
1619810790000|2021-04-30 19:26:30|83246.8|83196.8|83248.1|83198.1|83248.1|83198.1|83241.4|83191.4|37
1619810800000|2021-04-30 19:26:40|83248.9|83198.9|83248.9|83198.9|83249|83199|83244.3|83194.3|25
1619810810000|2021-04-30 19:26:50|83248.8|83198.8|83246.8|83196.8|83252.9|83202.9|83245.6|83195.6|32
1619810820000|2021-04-30 19:27:00|83245.7|83195.7|83249.3|83199.3|83249.3|83199.3|83245.5|83195.5|32
1619810830000|2021-04-30 19:27:10|83248.8|83198.8|83245.2|83195.2|83250.4|83200.4|83244.6|83194.6|24
1619810840000|2021-04-30 19:27:20|83245.4|83195.4|83246.2|83196.2|83247.3|83197.3|83244|83194|26
1619810850000|2021-04-30 19:27:30|83244.1|83194.1|83247.6|83197.6|83247.9|83197.9|83244|83194|31
1619810860000|2021-04-30 19:27:40|83248.1|83198.1|83250.3|83200.3|83250.5|83200.5|83247|83197|31
1619810870000|2021-04-30 19:27:50|83250.2|83200.2|83250.3|83200.3|83250.8|83200.8|83247.8|83197.8|29
1619810880000|2021-04-30 19:28:00|83250.8|83200.8|83246.8|83196.8|83251.3|83201.3|83246.2|83196.2|28
1619810890000|2021-04-30 19:28:10|83247.1|83197.1|83250.1|83200.1|83253.8|83203.8|83247.1|83197.1|29
1619810900000|2021-04-30 19:28:20|83250.3|83200.3|83249.5|83199.5|83250.8|83200.8|83248.7|83198.7|26
1619810910000|2021-04-30 19:28:30|83250.1|83200.1|83250.4|83200.4|83251.4|83201.4|83249.5|83199.5|20
1619810920000|2021-04-30 19:28:40|83251.6|83201.6|83251.4|83201.4|83254.1|83204.1|83250.4|83200.4|38
1619810930000|2021-04-30 19:28:50|83252|83202|83251.3|83201.3|83253.1|83203.1|83248.6|83198.6|29
1619810940000|2021-04-30 19:29:00|83251.5|83201.5|83251.9|83201.9|83254|83204|83249.5|83199.5|35
1619810950000|2021-04-30 19:29:10|83251.2|83201.2|83250.3|83200.3|83254.4|83204.4|83249.9|83199.9|29
1619810960000|2021-04-30 19:29:20|83250.1|83200.1|83253.8|83203.8|83254.6|83204.6|83250.1|83200.1|36
1619810970000|2021-04-30 19:29:30|83254.2|83204.2|83252.1|83202.1|83254.2|83204.2|83250.1|83200.1|35
1619810980000|2021-04-30 19:29:40|83253|83203|83254.4|83204.4|83256.9|83206.9|83248.1|83198.1|38
1619810990000|2021-04-30 19:29:50|83254.3|83204.3|83256.9|83206.9|83257|83207|83253.8|83203.8|30
1619811000000|2021-04-30 19:30:00|83258.5|83208.5|83278.9|83228.9|83286.9|83236.9|83258.3|83208.3|44
1619811010000|2021-04-30 19:30:10|83273.8|83223.8|83269.3|83219.3|83274.4|83224.4|83266.6|83216.6|38
1619811020000|2021-04-30 19:30:20|83271.9|83221.9|83270.6|83220.6|83272.8|83222.8|83267.5|83217.5|37
1619811030000|2021-04-30 19:30:30|83271.5|83221.5|83272.7|83222.7|83274.1|83224.1|83269.2|83219.2|25
1619811040000|2021-04-30 19:30:40|83272.3|83222.3|83273.6|83223.6|83275.9|83225.9|83272.2|83222.2|18
1619811050000|2021-04-30 19:30:50|83273.5|83223.5|83273.9|83223.9|83274.6|83224.6|83269.3|83219.3|22
1619811060000|2021-04-30 19:31:00|83275.2|83225.2|83268.6|83218.6|83275.2|83225.2|83268.6|83218.6|22
1619811070000|2021-04-30 19:31:10|83269.2|83219.2|83267.2|83217.2|83270.3|83220.3|83266.4|83216.4|22
1619811080000|2021-04-30 19:31:20|83266|83216|83268.1|83218.1|83268.2|83218.2|83266|83216|13
1619811090000|2021-04-30 19:31:30|83266.3|83216.3|83264.7|83214.7|83267.5|83217.5|83264.7|83214.7|16
1619811100000|2021-04-30 19:31:40|83264.9|83214.9|83271|83221|83271|83221|83263.1|83213.1|28
1619811110000|2021-04-30 19:31:50|83269.3|83219.3|83269.1|83219.1|83273.8|83223.8|83268.7|83218.7|28
1619811120000|2021-04-30 19:32:00|83270.4|83220.4|83270.1|83220.1|83271.8|83221.8|83269.2|83219.2|19
1619811130000|2021-04-30 19:32:10|83269.7|83219.7|83270.2|83220.2|83271|83221|83268.8|83218.8|17
1619811140000|2021-04-30 19:32:20|83270.4|83220.4|83269.2|83219.2|83270.8|83220.8|83266.7|83216.7|22
1619811150000|2021-04-30 19:32:30|83269.5|83219.5|83271.3|83221.3|83271.6|83221.6|83268.4|83218.4|15
1619811160000|2021-04-30 19:32:40|83271|83221|83268.9|83218.9|83271|83221|83267.8|83217.8|11
1619811170000|2021-04-30 19:32:50|83268.4|83218.4|83268.5|83218.5|83271.1|83221.1|83267.3|83217.3|23
1619811180000|2021-04-30 19:33:00|83267.8|83217.8|83263.7|83213.7|83270.6|83220.6|83260.8|83210.8|32
1619811190000|2021-04-30 19:33:10|83266.1|83216.1|83269.1|83219.1|83269.6|83219.6|83261.4|83211.4|31
1619811200000|2021-04-30 19:33:20|83269|83219|83273.9|83223.9|83273.9|83223.9|83268|83218|26
1619811210000|2021-04-30 19:33:30|83271.9|83221.9|83270.4|83220.4|83272.7|83222.7|83267.9|83217.9|27
1619811220000|2021-04-30 19:33:40|83268.3|83218.3|83268.5|83218.5|83270|83220|83268.3|83218.3|16
1619811230000|2021-04-30 19:33:50|83268|83218|83268.1|83218.1|83268.9|83218.9|83266.4|83216.4|17
1619811240000|2021-04-30 19:34:00|83268.3|83218.3|83267.5|83217.5|83269.2|83219.2|83266.6|83216.6|20
1619811250000|2021-04-30 19:34:10|83268.2|83218.2|83262.2|83212.2|83269.3|83219.3|83262.2|83212.2|14
1619811260000|2021-04-30 19:34:20|83265|83215|83244|83194|83265|83215|83238|83188|35
1619811270000|2021-04-30 19:34:30|83243.6|83193.6|83242.7|83192.7|83250.3|83200.3|83235.5|83185.5|29
1619811280000|2021-04-30 19:34:40|83239.6|83189.6|83236.6|83186.6|83243.9|83193.9|83233.7|83183.7|32
1619811290000|2021-04-30 19:34:50|83241.2|83191.2|83242.6|83192.6|83245.6|83195.6|83237|83187|31
1619811300000|2021-04-30 19:35:00|83244.1|83194.1|83240.3|83190.3|83244.1|83194.1|83239.5|83189.5|32
1619811310000|2021-04-30 19:35:10|83238.1|83188.1|83243.3|83193.3|83243.9|83193.9|83237.9|83187.9|30
1619811320000|2021-04-30 19:35:20|83243.2|83193.2|83239.3|83189.3|83244|83194|83236.8|83186.8|33
1619811330000|2021-04-30 19:35:30|83240.1|83190.1|83238.4|83188.4|83240.6|83190.6|83236.5|83186.5|33
1619811340000|2021-04-30 19:35:40|83237.9|83187.9|83232.8|83182.8|83239.7|83189.7|83231.8|83181.8|32
1619811350000|2021-04-30 19:35:50|83232.6|83182.6|83227.9|83177.9|83233.3|83183.3|83227.9|83177.9|33
1619811360000|2021-04-30 19:36:00|83229.2|83179.2|83231.8|83181.8|83233|83183|83228.3|83178.3|29
1619811370000|2021-04-30 19:36:10|83231.5|83181.5|83230|83180|83232.6|83182.6|83228.6|83178.6|24
1619811380000|2021-04-30 19:36:20|83229.3|83179.3|83230.8|83180.8|83233.6|83183.6|83226.7|83176.7|37
1619811390000|2021-04-30 19:36:30|83229.8|83179.8|83230.3|83180.3|83231.4|83181.4|83227.4|83177.4|37
1619811400000|2021-04-30 19:36:40|83230.1|83180.1|83225.7|83175.7|83230.1|83180.1|83225.7|83175.7|27
1619811410000|2021-04-30 19:36:50|83225.6|83175.6|83228|83178|83228|83178|83225|83175|14
1619811420000|2021-04-30 19:37:00|83228.3|83178.3|83226.5|83176.5|83230.4|83180.4|83224.7|83174.7|20
1619811430000|2021-04-30 19:37:10|83228.7|83178.7|83222.4|83172.4|83228.7|83178.7|83220.5|83170.5|30
1619811440000|2021-04-30 19:37:20|83222.6|83172.6|83221.5|83171.5|83223.6|83173.6|83218.6|83168.6|24
1619811450000|2021-04-30 19:37:30|83221.7|83171.7|83219.2|83169.2|83222.2|83172.2|83214.9|83164.9|29
1619811460000|2021-04-30 19:37:40|83219.6|83169.6|83218.4|83168.4|83221.6|83171.6|83218.4|83168.4|25
1619811470000|2021-04-30 19:37:50|83210.2|83160.2|83216.4|83166.4|83219.2|83169.2|83207.3|83157.3|24
1619811480000|2021-04-30 19:38:00|83216.9|83166.9|83214.3|83164.3|83217.6|83167.6|83212.9|83162.9|26
1619811490000|2021-04-30 19:38:10|83218|83168|83216.1|83166.1|83220.9|83170.9|83216.1|83166.1|22
1619811500000|2021-04-30 19:38:20|83215.7|83165.7|83223.9|83173.9|83224.5|83174.5|83214.1|83164.1|27
1619811510000|2021-04-30 19:38:30|83220.8|83170.8|83220.7|83170.7|83226.3|83176.3|83220.4|83170.4|27
1619811520000|2021-04-30 19:38:40|83221.5|83171.5|83227.3|83177.3|83227.6|83177.6|83221.5|83171.5|21
1619811530000|2021-04-30 19:38:50|83227.6|83177.6|83224.5|83174.5|83227.6|83177.6|83223.6|83173.6|17
1619811540000|2021-04-30 19:39:00|83226.9|83176.9|83223.7|83173.7|83227.6|83177.6|83223|83173|19
1619811550000|2021-04-30 19:39:10|83223.5|83173.5|83219.8|83169.8|83225.2|83175.2|83218.8|83168.8|31
1619811560000|2021-04-30 19:39:20|83220.7|83170.7|83225.5|83175.5|83226.9|83176.9|83219.1|83169.1|23
1619811570000|2021-04-30 19:39:30|83227.3|83177.3|83224.6|83174.6|83227.3|83177.3|83222.3|83172.3|16
1619811580000|2021-04-30 19:39:40|83223.2|83173.2|83225.8|83175.8|83227.1|83177.1|83223.1|83173.1|20
1619811590000|2021-04-30 19:39:50|83227|83177|83230.2|83180.2|83233.8|83183.8|83226.6|83176.6|23
1619811600000|2021-04-30 19:40:00|83230.9|83180.9|83269.1|83219.1|83272.8|83222.8|83230.9|83180.9|40
1619811610000|2021-04-30 19:40:10|83269|83219|83275.1|83225.1|83277.7|83227.7|83262.2|83212.2|44
1619811620000|2021-04-30 19:40:20|83274.8|83224.8|83276.6|83226.6|83278.2|83228.2|83273.2|83223.2|34
1619811630000|2021-04-30 19:40:30|83271.7|83221.7|83273.9|83223.9|83274.6|83224.6|83270.8|83220.8|28
1619811640000|2021-04-30 19:40:40|83273.6|83223.6|83278.3|83228.3|83278.5|83228.5|83273|83223|24
1619811650000|2021-04-30 19:40:50|83277.6|83227.6|83277.7|83227.7|83279.4|83229.4|83277|83227|21
1619811660000|2021-04-30 19:41:00|83273.5|83223.5|83280.5|83230.5|83282.1|83232.1|83273.2|83223.2|25
1619811670000|2021-04-30 19:41:10|83283.7|83233.7|83288.5|83238.5|83290.5|83240.5|83275.2|83225.2|35
1619811680000|2021-04-30 19:41:20|83284.7|83234.7|83253.1|83203.1|83311.1|83261.1|83231.6|83181.6|36
1619811690000|2021-04-30 19:41:30|83251.8|83201.8|83263.6|83213.6|83299.5|83249.5|83249.2|83199.2|43
1619811700000|2021-04-30 19:41:40|83264.5|83214.5|83266.9|83216.9|83267.5|83217.5|83248.7|83198.7|40
1619811710000|2021-04-30 19:41:50|83266.5|83216.5|83294|83244|83295.9|83245.9|83266.4|83216.4|41
1619811720000|2021-04-30 19:42:00|83293.2|83243.2|83296.9|83246.9|83296.9|83246.9|83286.6|83236.6|41
1619811730000|2021-04-30 19:42:10|83296|83246|83302.1|83252.1|83302.7|83252.7|83295.2|83245.2|39
1619811740000|2021-04-30 19:42:20|83302|83252|83299.5|83249.5|83309.4|83259.4|83293.7|83243.7|44
1619811750000|2021-04-30 19:42:30|83300.2|83250.2|83282.8|83232.8|83303.8|83253.8|83275.4|83225.4|41
1619811760000|2021-04-30 19:42:40|83282.3|83232.3|83282.8|83232.8|83320.1|83268.4|83281.2|83192|43
1619811770000|2021-04-30 19:42:50|83284.1|83234.1|83300.4|83172|83320.7|83234.5|83259.6|83119.9|42
1619811780000|2021-04-30 19:43:00|83265.8|83215.8|83295.9|83245.9|83336.1|83251.4|83264.8|83175.1|45
1619811790000|2021-04-30 19:43:10|83298.4|83248.4|83282.5|83232.5|83307|83257|83280.1|83230.1|44
1619811800000|2021-04-30 19:43:20|83285.1|83235.1|83277.4|83227.4|83295.1|83245.1|83274.3|83224.3|44
1619811810000|2021-04-30 19:43:30|83279.7|83229.7|83299.3|83249.3|83324.3|83249.3|83279.7|83193.2|44
1619811820000|2021-04-30 19:43:40|83297.7|83247.7|83307.6|83257.6|83307.6|83257.6|83290|83240|41
1619811830000|2021-04-30 19:43:50|83308.3|83258.3|83304.7|83254.7|83310.3|83260.3|83302.2|83252.2|44
1619811840000|2021-04-30 19:44:00|83306.5|83256.5|83310.5|83260.5|83311.9|83261.9|83301|83251|42
1619811850000|2021-04-30 19:44:10|83309.2|83259.2|83320.9|83270.9|83322.2|83272.2|83302.6|83252.6|44
1619811860000|2021-04-30 19:44:20|83318.7|83268.7|83327.9|83277.9|83330.6|83280.6|83318.5|83268.5|40
1619811870000|2021-04-30 19:44:30|83327.1|83277.1|83329.4|83279.4|83338.2|83288.2|83323.6|83273.6|35
1619811880000|2021-04-30 19:44:40|83330.6|83280.6|83339.2|83289.2|83339.3|83289.3|83330.6|83280.6|35
1619811890000|2021-04-30 19:44:50|83338.5|83288.5|83333.5|83283.5|83339.6|83289.6|83329.5|83279.5|32
1619811900000|2021-04-30 19:45:00|83335.3|83285.3|83333.9|83283.9|83338.1|83288.1|83333.3|83283.3|38
1619811910000|2021-04-30 19:45:10|83334.3|83284.3|83335.2|83285.2|83336|83286|83333.3|83283.3|22
1619811920000|2021-04-30 19:45:20|83335.3|83285.3|83335.8|83285.8|83336.5|83286.5|83335.1|83285.1|15
1619811930000|2021-04-30 19:45:30|83335.9|83285.9|83337.2|83287.2|83339.9|83289.9|83334.5|83284.5|28
1619811940000|2021-04-30 19:45:40|83338|83288|83339|83289|83339.1|83289.1|83333.1|83283.1|27
1619811950000|2021-04-30 19:45:50|83335.4|83285.4|83335.7|83285.7|83340.9|83290.9|83335.3|83285.3|16
1619811960000|2021-04-30 19:46:00|83335.9|83285.9|83338.4|83288.4|83342.2|83292.2|83335.1|83285.1|34
1619811970000|2021-04-30 19:46:10|83337.9|83287.9|83335.7|83285.7|83339.4|83289.4|83335.5|83285.5|26
1619811980000|2021-04-30 19:46:20|83335.2|83285.2|83336.3|83286.3|83336.6|83286.6|83335|83285|21
1619811990000|2021-04-30 19:46:30|83339.5|83289.5|83335.6|83285.6|83339.5|83289.5|83335.6|83285.6|14
1619812000000|2021-04-30 19:46:40|83334.4|83284.4|83337.9|83287.9|83337.9|83287.9|83334.4|83284.4|13
1619812010000|2021-04-30 19:46:50|83336.8|83286.8|83338|83288|83339.3|83289.3|83335.4|83285.4|17
1619812020000|2021-04-30 19:47:00|83338.4|83288.4|83340.6|83290.6|83340.7|83290.7|83336.6|83286.6|37
1619812030000|2021-04-30 19:47:10|83340.5|83290.5|83334.1|83284.1|83340.5|83290.5|83333.6|83283.6|33
1619812040000|2021-04-30 19:47:20|83332.8|83282.8|83333.3|83283.3|83335.8|83285.8|83330.5|83280.5|40
1619812050000|2021-04-30 19:47:30|83333.8|83283.8|83336.1|83286.1|83338.9|83288.9|83332.2|83282.2|33
1619812060000|2021-04-30 19:47:40|83335.9|83285.9|83308.8|83258.8|83336.6|83286.6|83304.8|83254.8|34
1619812070000|2021-04-30 19:47:50|83305.6|83255.6|83332.8|83282.8|83332.9|83282.9|83305.6|83255.6|42
1619812080000|2021-04-30 19:48:00|83332.3|83282.3|83329.6|83279.6|83335.4|83285.4|83327.9|83277.9|31
1619812090000|2021-04-30 19:48:10|83329.1|83279.1|83306|83256|83329.3|83279.3|83304.4|83254.4|40
1619812100000|2021-04-30 19:48:20|83306.2|83256.2|83313|83263|83314.4|83264.4|83306|83256|39
1619812110000|2021-04-30 19:48:30|83313.8|83263.8|83309.2|83259.2|83314.6|83264.6|83307.6|83257.6|41
1619812120000|2021-04-30 19:48:40|83309.1|83259.1|83302.2|83252.2|83310.4|83260.4|83302.2|83252.2|37
1619812130000|2021-04-30 19:48:50|83298.3|83248.3|83301.8|83251.8|83312.1|83262.1|83298.1|83248.1|44
1619812140000|2021-04-30 19:49:00|83301.2|83251.2|83301.9|83251.9|83303.4|83253.4|83295.6|83245.6|41
1619812150000|2021-04-30 19:49:10|83302.3|83252.3|83307|83257|83310.7|83260.7|83300|83250|42
1619812160000|2021-04-30 19:49:20|83304.8|83254.8|83306.2|83256.2|83309.2|83259.2|83300.7|83250.7|44
1619812170000|2021-04-30 19:49:30|83306.6|83256.6|83316.1|83266.1|83317.1|83267.1|83306.3|83256.3|42
1619812180000|2021-04-30 19:49:40|83315.8|83265.8|83315.4|83265.4|83327.2|83277.2|83314.3|83264.3|40
1619812190000|2021-04-30 19:49:50|83315.3|83265.3|83312.7|83262.7|83324.5|83274.5|83311.1|83261.1|42
1619812200000|2021-04-30 19:50:00|83312.3|83262.3|83313.4|83263.4|83320.4|83270.4|83311.7|83261.7|34
1619812210000|2021-04-30 19:50:10|83312.3|83262.3|83307.9|83257.9|83315|83265|83303.3|83253.3|40
1619812220000|2021-04-30 19:50:20|83306.8|83256.8|83309.8|83259.8|83312.9|83262.9|83304.3|83254.3|44
1619812230000|2021-04-30 19:50:30|83312.6|83262.6|83285.7|83235.7|83312.6|83262.6|83285.3|83235.3|40
1619812240000|2021-04-30 19:50:40|83286|83236|83286.2|83236.2|83291.2|83241.2|83285.3|83235.3|37
1619812250000|2021-04-30 19:50:50|83287|83237|83289.1|83239.1|83293.2|83243.2|83285.7|83235.7|31
1619812260000|2021-04-30 19:51:00|83289.8|83239.8|83294.3|83244.3|83297.5|83247.5|83289.8|83239.8|36
1619812270000|2021-04-30 19:51:10|83293.4|83243.4|83294.3|83244.3|83296.6|83246.6|83289.3|83239.3|39
1619812280000|2021-04-30 19:51:20|83292.7|83242.7|83292.8|83242.8|83294|83244|83281.8|83231.8|35
1619812290000|2021-04-30 19:51:30|83291.1|83241.1|83292.2|83242.2|83295.3|83245.3|83285.6|83235.6|35
1619812300000|2021-04-30 19:51:40|83293.5|83243.5|83289.5|83239.5|83293.6|83243.6|83287.4|83237.4|24
1619812310000|2021-04-30 19:51:50|83288.3|83238.3|83288.1|83238.1|83289.6|83239.6|83287.3|83237.3|23
1619812320000|2021-04-30 19:52:00|83288.2|83238.2|83292.7|83242.7|83294.9|83244.9|83288.1|83238.1|30
1619812330000|2021-04-30 19:52:10|83290.7|83240.7|83291.8|83241.8|83296.6|83246.6|83290.7|83240.7|29
1619812340000|2021-04-30 19:52:20|83292.2|83242.2|83292.2|83242.2|83292.8|83242.8|83290.9|83240.9|22
1619812350000|2021-04-30 19:52:30|83291.9|83241.9|83288.8|83238.8|83293|83243|83286.9|83236.9|27
1619812360000|2021-04-30 19:52:40|83287.7|83237.7|83291.1|83241.1|83295.6|83245.6|83287.7|83237.7|23
1619812370000|2021-04-30 19:52:50|83291.3|83241.3|83290.9|83240.9|83291.7|83241.7|83289.4|83239.4|17
1619812380000|2021-04-30 19:53:00|83291.1|83241.1|83289.6|83239.6|83291.7|83241.7|83288.6|83238.6|23
1619812390000|2021-04-30 19:53:10|83290.9|83240.9|83288.2|83238.2|83290.9|83240.9|83288.2|83238.2|19
1619812400000|2021-04-30 19:53:20|83289.5|83239.5|83287.9|83237.9|83291.9|83241.9|83276.4|83226.4|31
1619812410000|2021-04-30 19:53:30|83284.1|83234.1|83284.3|83234.3|83292.5|83242.5|83281|83231|45
1619812420000|2021-04-30 19:53:40|83286.7|83236.7|83286|83236|83291.2|83241.2|83281.4|83231.4|44
1619812430000|2021-04-30 19:53:50|83281.6|83231.6|83283.1|83233.1|83290.1|83240.1|83279.9|83229.9|44
1619812440000|2021-04-30 19:54:00|83281.6|83231.6|83282.4|83232.4|83286.9|83236.9|83279.7|83229.7|44
1619812450000|2021-04-30 19:54:10|83283.9|83233.9|83279.4|83229.4|83285.4|83235.4|83278|83228|39
1619812460000|2021-04-30 19:54:20|83279.7|83229.7|83284.8|83234.8|83287.6|83237.6|83278.6|83228.6|43
1619812470000|2021-04-30 19:54:30|83285|83235|83287.1|83237.1|83288.7|83238.7|83278.5|83228.5|44
1619812480000|2021-04-30 19:54:40|83286.8|83236.8|83281.8|83231.8|83288.6|83238.6|83277.2|83227.2|38
1619812490000|2021-04-30 19:54:50|83281.9|83231.9|83284.7|83234.7|83290.1|83240.1|83278.8|83228.8|40
1619812500000|2021-04-30 19:55:00|83288.4|83238.4|83281.1|83231.1|83291.2|83241.2|83280|83230|44
1619812510000|2021-04-30 19:55:10|83280.8|83230.8|83283.5|83233.5|83284.5|83234.5|83275|83225|34
1619812520000|2021-04-30 19:55:20|83282.9|83232.9|83281.5|83231.5|83283.6|83233.6|83278.8|83228.8|43
1619812530000|2021-04-30 19:55:30|83280.9|83230.9|83282.8|83232.8|83282.9|83232.9|83276.6|83226.6|40
1619812540000|2021-04-30 19:55:40|83282.1|83232.1|83281.1|83231.1|83285.8|83235.8|83277.7|83227.7|38
1619812550000|2021-04-30 19:55:50|83280.9|83230.9|83278.3|83228.3|83286.4|83236.4|83273.1|83223.1|40
1619812560000|2021-04-30 19:56:00|83277.8|83227.8|83280.5|83230.5|83282.2|83232.2|83276.8|83226.8|30
1619812570000|2021-04-30 19:56:10|83280.3|83230.3|83279.2|83229.2|83280.3|83230.3|83277.2|83227.2|24
1619812580000|2021-04-30 19:56:20|83279.1|83229.1|83279.4|83229.4|83280.1|83230.1|83277|83227|27
1619812590000|2021-04-30 19:56:30|83279.1|83229.1|83278.4|83228.4|83280.1|83230.1|83276.8|83226.8|32
1619812600000|2021-04-30 19:56:40|83279|83229|83282.4|83232.4|83282.4|83232.4|83276.8|83226.8|32
1619812610000|2021-04-30 19:56:50|83278.9|83228.9|83289.4|83239.4|83292.6|83242.6|83278.9|83228.9|40
1619812620000|2021-04-30 19:57:00|83289.7|83239.7|83285.1|83235.1|83290.8|83240.8|83283.7|83233.7|38
1619812630000|2021-04-30 19:57:10|83284.3|83234.3|83290.9|83240.9|83292.2|83242.2|83284.3|83234.3|31
1619812640000|2021-04-30 19:57:20|83291|83241|83292.9|83242.9|83293.3|83243.3|83289.8|83239.8|28
1619812650000|2021-04-30 19:57:30|83293|83243|83285.5|83235.5|83293|83243|83282.4|83232.4|43
1619812660000|2021-04-30 19:57:40|83285.9|83235.9|83284.1|83234.1|83288.6|83238.6|83281.7|83231.7|39
1619812670000|2021-04-30 19:57:50|83283|83233|83286.2|83236.2|83287.9|83237.9|83283|83233|38
1619812680000|2021-04-30 19:58:00|83286.4|83236.4|83276.5|83226.5|83286.4|83236.4|83268.4|83218.4|40
1619812690000|2021-04-30 19:58:10|83276|83226|83270|83220|83276|83226|83269|83219|38
1619812700000|2021-04-30 19:58:20|83269.8|83219.8|83274.4|83224.4|83274.4|83224.4|83268.3|83218.3|32
1619812710000|2021-04-30 19:58:30|83273.9|83223.9|83273.2|83223.2|83277.2|83227.2|83267|83217|40
1619812720000|2021-04-30 19:58:40|83270.5|83220.5|83277.2|83227.2|83277.2|83227.2|83267.2|83217.2|43
1619812730000|2021-04-30 19:58:50|83273.8|83223.8|83270.8|83220.8|83278.2|83228.2|83270.4|83220.4|41
1619812740000|2021-04-30 19:59:00|83271.4|83221.4|83272.4|83222.4|83274.1|83224.1|83271.1|83221.1|38
1619812750000|2021-04-30 19:59:10|83272.5|83222.5|83266.4|83216.4|83275.9|83225.9|83261.2|83211.2|43
1619812760000|2021-04-30 19:59:20|83266.1|83216.1|83267.6|83217.6|83269.9|83219.9|83256.4|83206.4|45
1619812770000|2021-04-30 19:59:30|83266.3|83216.3|83270|83220|83272.5|83222.5|83263.4|83213.4|43
1619812780000|2021-04-30 19:59:40|83269.3|83219.3|83268.9|83218.9|83273.1|83223.1|83265.3|83215.3|45
1619812790000|2021-04-30 19:59:50|83268.4|83218.4|83264.1|83214.1|83271.5|83221.5|83264.1|83214.1|37
1619812800000|2021-04-30 20:00:00|83266.6|83216.6|83252.2|83202.2|83266.6|83216.6|83247.8|83197.8|42
1619812810000|2021-04-30 20:00:10|83252.6|83202.6|83243.1|83193.1|83255.6|83205.6|83243.1|83193.1|43
1619812820000|2021-04-30 20:00:20|83246.4|83196.4|83252.5|83202.5|83253.3|83203.3|83244.5|83194.5|41
1619812830000|2021-04-30 20:00:30|83250.4|83200.4|83256.4|83206.4|83258.7|83208.7|83247.9|83197.9|43
1619812840000|2021-04-30 20:00:40|83255.3|83205.3|83257.6|83207.6|83261.3|83211.3|83251.3|83201.3|39
1619812850000|2021-04-30 20:00:50|83258.9|83208.9|83254.8|83204.8|83259.9|83209.9|83254.1|83204.1|37
1619812860000|2021-04-30 20:01:00|83253.6|83203.6|83256.3|83206.3|83256.3|83206.3|83253.3|83203.3|32
1619812870000|2021-04-30 20:01:10|83256.1|83206.1|83263.3|83213.3|83263.3|83213.3|83255.6|83205.6|25
1619812880000|2021-04-30 20:01:20|83263.4|83213.4|83260.3|83210.3|83263.4|83213.4|83258.4|83208.4|28
1619812890000|2021-04-30 20:01:30|83260.7|83210.7|83260.9|83210.9|83261.9|83211.9|83260|83210|20
1619812900000|2021-04-30 20:01:40|83261.1|83211.1|83259.7|83209.7|83262.2|83212.2|83259.7|83209.7|18
1619812910000|2021-04-30 20:01:50|83259.9|83209.9|83261|83211|83262.6|83212.6|83257.2|83207.2|23
1619812920000|2021-04-30 20:02:00|83262|83212|83270.1|83220.1|83270.2|83220.2|83261.6|83211.6|25
1619812930000|2021-04-30 20:02:10|83270.7|83220.7|83272.4|83222.4|83273.8|83223.8|83268.3|83218.3|28
1619812940000|2021-04-30 20:02:20|83272.8|83222.8|83269.7|83219.7|83272.9|83222.9|83268.8|83218.8|29
1619812950000|2021-04-30 20:02:30|83269.1|83219.1|83272.3|83222.3|83278.3|83228.3|83269.1|83219.1|42
1619812960000|2021-04-30 20:02:40|83272.4|83222.4|83273|83223|83273|83223|83271.1|83221.1|29
1619812970000|2021-04-30 20:02:50|83274.3|83224.3|83277|83227|83278.4|83228.4|83272.1|83222.1|31
1619812980000|2021-04-30 20:03:00|83277.7|83227.7|83277.3|83227.3|83278.2|83228.2|83276.1|83226.1|20
1619812990000|2021-04-30 20:03:10|83277.5|83227.5|83276.8|83226.8|83277.8|83227.8|83275.8|83225.8|13
1619813000000|2021-04-30 20:03:20|83276.5|83226.5|83276.9|83226.9|83277.8|83227.8|83274.3|83224.3|19
1619813010000|2021-04-30 20:03:30|83277|83227|83276.6|83226.6|83278|83228|83275.4|83225.4|17
1619813020000|2021-04-30 20:03:40|83276.2|83226.2|83276.1|83226.1|83279.3|83229.3|83274|83224|18
1619813030000|2021-04-30 20:03:50|83276.9|83226.9|83279.4|83229.4|83279.4|83229.4|83272.3|83222.3|31
1619813040000|2021-04-30 20:04:00|83277|83227|83277.2|83227.2|83279.2|83229.2|83277|83227|31
1619813050000|2021-04-30 20:04:10|83277.4|83227.4|83277.7|83227.7|83278.4|83228.4|83276.9|83226.9|18
1619813060000|2021-04-30 20:04:20|83277|83227|83280|83230|83280.7|83230.7|83273.7|83223.7|21
1619813070000|2021-04-30 20:04:30|83280.2|83230.2|83280.6|83230.6|83281|83231|83280|83230|23
1619813080000|2021-04-30 20:04:40|83280.2|83230.2|83281.4|83231.4|83281.8|83231.8|83279.6|83229.6|19
1619813090000|2021-04-30 20:04:50|83281.9|83231.9|83277.6|83227.6|83281.9|83231.9|83276|83226|21
1619813100000|2021-04-30 20:05:00|83277.8|83227.8|83263.7|83213.7|83278.1|83228.1|83263.4|83213.4|30
1619813110000|2021-04-30 20:05:10|83264.4|83214.4|83263.3|83213.3|83265.9|83215.9|83259.1|83209.1|23
1619813120000|2021-04-30 20:05:20|83263.2|83213.2|83256.2|83206.2|83263.2|83213.2|83254|83204|26
1619813130000|2021-04-30 20:05:30|83255.5|83205.5|83253.5|83203.5|83256.9|83206.9|83250|83200|27
1619813140000|2021-04-30 20:05:40|83253.6|83203.6|83254.3|83204.3|83254.6|83204.6|83252.6|83202.6|29
1619813150000|2021-04-30 20:05:50|83254.5|83204.5|83257|83207|83257.3|83207.3|83252.2|83202.2|22
1619813160000|2021-04-30 20:06:00|83257.2|83207.2|83260.1|83210.1|83260.1|83210.1|83257|83207|26
1619813170000|2021-04-30 20:06:10|83260.2|83210.2|83261.9|83211.9|83262.6|83212.6|83259.6|83209.6|21
1619813180000|2021-04-30 20:06:20|83261.6|83211.6|83261.7|83211.7|83262.3|83212.3|83261.1|83211.1|18
1619813190000|2021-04-30 20:06:30|83261.6|83211.6|83262.6|83212.6|83263.3|83213.3|83261.6|83211.6|18
1619813200000|2021-04-30 20:06:40|83263.1|83213.1|83262|83212|83263.1|83213.1|83259.2|83209.2|10
1619813210000|2021-04-30 20:06:50|83261.8|83211.8|83259.8|83209.8|83263.1|83213.1|83259.8|83209.8|12
1619813220000|2021-04-30 20:07:00|83260.3|83210.3|83266.7|83216.7|83266.7|83216.7|83260.3|83210.3|29
1619813230000|2021-04-30 20:07:10|83266.8|83216.8|83265.8|83215.8|83267.8|83217.8|83265.3|83215.3|21
1619813240000|2021-04-30 20:07:20|83266|83216|83268.6|83218.6|83268.6|83218.6|83264.6|83214.6|26
1619813250000|2021-04-30 20:07:30|83268.5|83218.5|83271.8|83221.8|83273.1|83223.1|83268.4|83218.4|29
1619813260000|2021-04-30 20:07:40|83271.9|83221.9|83272.7|83222.7|83273.3|83223.3|83271.6|83221.6|22
1619813270000|2021-04-30 20:07:50|83272.1|83222.1|83275.4|83225.4|83275.5|83225.5|83269.8|83219.8|22
1619813280000|2021-04-30 20:08:00|83275.1|83225.1|83271.3|83221.3|83275.7|83225.7|83268.4|83218.4|26
1619813290000|2021-04-30 20:08:10|83274.5|83224.5|83276.4|83226.4|83277|83227|83271.9|83221.9|28
1619813300000|2021-04-30 20:08:20|83260.9|83210.9|83260.4|83210.4|83261.4|83211.4|83255.1|83205.1|25
1619813310000|2021-04-30 20:08:30|83250.4|83200.4|83253.5|83203.5|83254.4|83204.4|83250.4|83200.4|22
1619813320000|2021-04-30 20:08:40|83253.4|83203.4|83253.7|83203.7|83253.9|83203.9|83250.1|83200.1|18
1619813330000|2021-04-30 20:08:50|83252.6|83202.6|83252.8|83202.8|83253.5|83203.5|83252.3|83202.3|19
1619813340000|2021-04-30 20:09:00|83252.6|83202.6|83254.4|83204.4|83255.9|83205.9|83252.5|83202.5|24
1619813350000|2021-04-30 20:09:10|83254.5|83204.5|83252.2|83202.2|83254.6|83204.6|83252.2|83202.2|10
1619813360000|2021-04-30 20:09:20|83253.7|83203.7|83250.3|83200.3|83256.6|83206.6|83248.4|83198.4|19
1619813370000|2021-04-30 20:09:30|83249.3|83199.3|83257.6|83207.6|83258.2|83208.2|83249.3|83199.3|24
1619813380000|2021-04-30 20:09:40|83256.1|83206.1|83258.3|83208.3|83259.6|83209.6|83256.1|83206.1|17
1619813390000|2021-04-30 20:09:50|83258.1|83208.1|83258.8|83208.8|83258.9|83208.9|83257.9|83207.9|12
1619813400000|2021-04-30 20:10:00|83258.2|83208.2|83258.1|83208.1|83259.2|83209.2|83256.7|83206.7|17
1619813410000|2021-04-30 20:10:10|83258.2|83208.2|83258.2|83208.2|83259.6|83209.6|83258.2|83208.2|11
1619813420000|2021-04-30 20:10:20|83257.6|83207.6|83258.4|83208.4|83259|83209|83257.1|83207.1|14
1619813430000|2021-04-30 20:10:30|83258.1|83208.1|83258|83208|83258.1|83208.1|83255.7|83205.7|11
1619813440000|2021-04-30 20:10:40|83256.7|83206.7|83256|83206|83259|83209|83255.6|83205.6|16
1619813450000|2021-04-30 20:10:50|83255.9|83205.9|83256.7|83206.7|83257.1|83207.1|83254.2|83204.2|14
1619813460000|2021-04-30 20:11:00|83256.6|83206.6|83257.5|83207.5|83258.5|83208.5|83256.4|83206.4|10
1619813470000|2021-04-30 20:11:10|83257.6|83207.6|83257.4|83207.4|83257.8|83207.8|83257.3|83207.3|11
1619813480000|2021-04-30 20:11:20|83257.2|83207.2|83256.1|83206.1|83257.8|83207.8|83256|83206|9
1619813490000|2021-04-30 20:11:30|83256.5|83206.5|83256.7|83206.7|83259|83209|83255.8|83205.8|16
1619813500000|2021-04-30 20:11:40|83256.4|83206.4|83255.2|83205.2|83256.4|83206.4|83255.2|83205.2|7
1619813510000|2021-04-30 20:11:50|83253.7|83203.7|83257.3|83207.3|83257.3|83207.3|83253.7|83203.7|12
1619813520000|2021-04-30 20:12:00|83257.4|83207.4|83256|83206|83257.4|83207.4|83256|83206|13
1619813530000|2021-04-30 20:12:10|83255.6|83205.6|83257|83207|83258.7|83208.7|83255.5|83205.5|13
1619813540000|2021-04-30 20:12:20|83255.7|83205.7|83256.8|83206.8|83256.8|83206.8|83255.4|83205.4|14
1619813550000|2021-04-30 20:12:30|83257.1|83207.1|83255.6|83205.6|83258|83208|83255.3|83205.3|18
1619813560000|2021-04-30 20:12:40|83254.9|83204.9|83253.9|83203.9|83255|83205|83253.9|83203.9|15
1619813570000|2021-04-30 20:12:50|83253.8|83203.8|83249.7|83199.7|83255.5|83205.5|83249.3|83199.3|25
1619813580000|2021-04-30 20:13:00|83250.7|83200.7|83249.9|83199.9|83250.7|83200.7|83249.2|83199.2|16
1619813590000|2021-04-30 20:13:10|83249.8|83199.8|83250.3|83200.3|83250.4|83200.4|83249.8|83199.8|7
1619813600000|2021-04-30 20:13:20|83250.6|83200.6|83250.4|83200.4|83250.6|83200.6|83250.3|83200.3|8
1619813610000|2021-04-30 20:13:30|83250.3|83200.3|83250.2|83200.2|83250.3|83200.3|83249.7|83199.7|14
1619813620000|2021-04-30 20:13:40|83250|83200|83248.9|83198.9|83255.6|83205.6|83248.7|83198.7|12
1619813630000|2021-04-30 20:13:50|83249.6|83199.6|83250.4|83200.4|83250.4|83200.4|83249|83199|7
1619813640000|2021-04-30 20:14:00|83250.5|83200.5|83251.6|83201.6|83251.6|83201.6|83250.2|83200.2|11
1619813650000|2021-04-30 20:14:10|83251.4|83201.4|83251.7|83201.7|83251.8|83201.8|83251|83201|12
1619813660000|2021-04-30 20:14:20|83251.6|83201.6|83251.8|83201.8|83251.9|83201.9|83251.4|83201.4|11
1619813670000|2021-04-30 20:14:30|83251.9|83201.9|83249.2|83199.2|83251.9|83201.9|83249.2|83199.2|20
1619813680000|2021-04-30 20:14:40|83250.1|83200.1|83249.6|83199.6|83250.1|83200.1|83249.3|83199.3|18
1619813690000|2021-04-30 20:14:50|83249.5|83199.5|83248.1|83198.1|83249.7|83199.7|83248.1|83198.1|20
1619813700000|2021-04-30 20:15:00|83249|83199|83247.4|83197.4|83249.1|83199.1|83247.4|83197.4|16
1619813710000|2021-04-30 20:15:10|83247.3|83197.3|83248.7|83198.7|83249.1|83199.1|83247.1|83197.1|12
1619813720000|2021-04-30 20:15:20|83248.8|83198.8|83249.4|83199.4|83250.4|83200.4|83248.8|83198.8|18
1619813730000|2021-04-30 20:15:30|83249.8|83199.8|83243.6|83193.6|83250|83200|83242.1|83192.1|30
1619813740000|2021-04-30 20:15:40|83242.4|83192.4|83240.4|83190.4|83242.9|83192.9|83240.2|83190.2|22
1619813750000|2021-04-30 20:15:50|83240.5|83190.5|83240|83190|83242.7|83192.7|83238.3|83188.3|20
1619813760000|2021-04-30 20:16:00|83239.8|83189.8|83238.7|83188.7|83239.8|83189.8|83238.3|83188.3|23
1619813770000|2021-04-30 20:16:10|83238.6|83188.6|83237.5|83187.5|83238.8|83188.8|83237.5|83187.5|18
1619813780000|2021-04-30 20:16:20|83237.6|83187.6|83237.5|83187.5|83240.2|83190.2|83236.7|83186.7|17
1619813790000|2021-04-30 20:16:30|83237.3|83187.3|83237.9|83187.9|83238.1|83188.1|83237.1|83187.1|15
1619813800000|2021-04-30 20:16:40|83237.6|83187.6|83238.2|83188.2|83238.4|83188.4|83237.6|83187.6|17
1619813810000|2021-04-30 20:16:50|83238.3|83188.3|83239.5|83189.5|83239.5|83189.5|83238.3|83188.3|10
1619813820000|2021-04-30 20:17:00|83238.4|83188.4|83237.9|83187.9|83238.6|83188.6|83237.6|83187.6|8
1619813830000|2021-04-30 20:17:10|83237.8|83187.8|83238.8|83188.8|83238.8|83188.8|83237.2|83187.2|9
1619813840000|2021-04-30 20:17:20|83236.2|83186.2|83233.6|83183.6|83239.6|83189.6|83232|83182|22
1619813850000|2021-04-30 20:17:30|83233.3|83183.3|83235.4|83185.4|83235.4|83185.4|83233|83183|21
1619813860000|2021-04-30 20:17:40|83235.3|83185.3|83232.4|83182.4|83235.4|83185.4|83231.9|83181.9|18
1619813870000|2021-04-30 20:17:50|83232.5|83182.5|83234.7|83184.7|83234.7|83184.7|83232.5|83182.5|14
1619813880000|2021-04-30 20:18:00|83234.1|83184.1|83235.6|83185.6|83236.2|83186.2|83233.3|83183.3|20
1619813890000|2021-04-30 20:18:10|83236|83186|83236.5|83186.5|83236.7|83186.7|83234.2|83184.2|19
1619813900000|2021-04-30 20:18:20|83237.1|83187.1|83236.2|83186.2|83237.1|83187.1|83235.9|83185.9|20
1619813910000|2021-04-30 20:18:30|83236.3|83186.3|83238.1|83188.1|83239.7|83189.7|83236.3|83186.3|15
1619813920000|2021-04-30 20:18:40|83238.2|83188.2|83237.6|83187.6|83238.4|83188.4|83237.6|83187.6|12
1619813930000|2021-04-30 20:18:50|83238.7|83188.7|83238.8|83188.8|83239.2|83189.2|83238.3|83188.3|13
1619813940000|2021-04-30 20:19:00|83238.4|83188.4|83239.9|83189.9|83239.9|83189.9|83237.3|83187.3|12
1619813950000|2021-04-30 20:19:10|83239.4|83189.4|83238.4|83188.4|83239.5|83189.5|83238.3|83188.3|8
1619813960000|2021-04-30 20:19:20|83237.7|83187.7|83238|83188|83238.3|83188.3|83237|83187|10
1619813970000|2021-04-30 20:19:30|83238.5|83188.5|83238.5|83188.5|83238.5|83188.5|83237.9|83187.9|6
1619813980000|2021-04-30 20:19:40|83237.8|83187.8|83238.2|83188.2|83238.3|83188.3|83237.4|83187.4|14
1619813990000|2021-04-30 20:19:50|83238.4|83188.4|83238.9|83188.9|83239.2|83189.2|83238.4|83188.4|11
1619814000000|2021-04-30 20:20:00|83238.2|83188.2|83239.8|83189.8|83239.8|83189.8|83238.1|83188.1|8
1619814010000|2021-04-30 20:20:10|83239.5|83189.5|83239.6|83189.6|83239.6|83189.6|83238.8|83188.8|4
1619814020000|2021-04-30 20:20:20|83239.8|83189.8|83238.8|83188.8|83240.6|83190.6|83238.8|83188.8|5
1619814030000|2021-04-30 20:20:30|83237.1|83187.1|83242.1|83192.1|83242.1|83192.1|83236.4|83186.4|10
1619814040000|2021-04-30 20:20:40|83241.5|83191.5|83241.5|83191.5|83242.3|83192.3|83241.3|83191.3|5
1619814050000|2021-04-30 20:20:50|83239.1|83189.1|83240.4|83190.4|83240.4|83190.4|83239.1|83189.1|6
1619814060000|2021-04-30 20:21:00|83240.3|83190.3|83240.7|83190.7|83240.7|83190.7|83240.3|83190.3|5
1619814070000|2021-04-30 20:21:10|83239.8|83189.8|83240.7|83190.7|83241|83191|83239.8|83189.8|6
1619814080000|2021-04-30 20:21:20|83241.8|83191.8|83242.1|83192.1|83242.4|83192.4|83241.6|83191.6|4
1619814090000|2021-04-30 20:21:30|83242.2|83192.2|83241.7|83191.7|83242.2|83192.2|83241.7|83191.7|4
1619814100000|2021-04-30 20:21:40|83238.4|83188.4|83241.2|83191.2|83242.2|83192.2|83238.4|83188.4|12
1619814110000|2021-04-30 20:21:50|83240.2|83190.2|83243|83193|83243.1|83193.1|83240.2|83190.2|17
1619814120000|2021-04-30 20:22:00|83243.1|83193.1|83243.3|83193.3|83243.7|83193.7|83241.8|83191.8|15
1619814130000|2021-04-30 20:22:10|83243.8|83193.8|83244|83194|83244.1|83194.1|83243.3|83193.3|8
1619814140000|2021-04-30 20:22:20|83241.6|83191.6|83242|83192|83242.1|83192.1|83241.6|83191.6|6
1619814150000|2021-04-30 20:22:30|83242.4|83192.4|83246|83196|83246|83196|83242.4|83192.4|3
1619814160000|2021-04-30 20:22:40|83244.5|83194.5|83245.1|83195.1|83245.1|83195.1|83244.5|83194.5|5
1619814170000|2021-04-30 20:22:50|83245|83195|83209.9|83159.9|83245.2|83195.2|83200|83150|16
1619814180000|2021-04-30 20:23:00|83213.1|83163.1|83211.8|83161.8|83229.1|83163.8|83199.2|83069.4|34
1619814190000|2021-04-30 20:23:10|83211.5|83161.5|83213.4|83163.4|83216.3|83166.3|83211.2|83161.2|20
1619814200000|2021-04-30 20:23:20|83214.1|83164.1|83212.4|83162.4|83221.2|83171.2|83210.4|83160.4|16
1619814210000|2021-04-30 20:23:30|83212|83162|83212.9|83162.9|83213.1|83163.1|83211.9|83161.9|8
1619814220000|2021-04-30 20:23:40|83212.8|83162.8|83216.3|83166.3|83217.1|83167.1|83212.7|83162.7|15
1619814230000|2021-04-30 20:23:50|83215.8|83165.8|83213.6|83163.6|83215.9|83165.9|83208.1|83158.1|8
1619814240000|2021-04-30 20:24:00|83213.4|83163.4|83216.7|83166.7|83217.7|83167.7|83212.6|83162.6|15
1619814250000|2021-04-30 20:24:10|83218.2|83168.2|83213.9|83163.9|83218.2|83168.2|83211.8|83161.8|16
1619814260000|2021-04-30 20:24:20|83214.9|83164.9|83216.5|83166.5|83218.5|83168.5|83214.3|83164.3|15
1619814270000|2021-04-30 20:24:30|83216.8|83166.8|83215|83165|83219.7|83169.7|83215|83165|16
1619814280000|2021-04-30 20:24:40|83216|83166|83217.6|83167.6|83217.6|83167.6|83215.4|83165.4|11
1619814290000|2021-04-30 20:24:50|83219.4|83169.4|83214.9|83164.9|83220.6|83170.6|83212.7|83162.7|20
1619814300000|2021-04-30 20:25:00|83217.3|83167.3|83215.8|83165.8|83219.1|83169.1|83212.6|83162.6|25
1619814310000|2021-04-30 20:25:10|83214.8|83164.8|83214.6|83164.6|83217.8|83167.8|83213.3|83163.3|18
1619814320000|2021-04-30 20:25:20|83214.7|83164.7|83214.6|83164.6|83216.9|83166.9|83213.8|83163.8|11
1619814330000|2021-04-30 20:25:30|83214.7|83164.7|83212.5|83162.5|83217|83167|83212|83162|14
1619814340000|2021-04-30 20:25:40|83212.8|83162.8|83213.9|83163.9|83216.8|83166.8|83212.2|83162.2|14
1619814350000|2021-04-30 20:25:50|83217.7|83167.7|83216.7|83166.7|83217.7|83167.7|83214|83164|9
1619814360000|2021-04-30 20:26:00|83215.8|83165.8|83215.6|83165.6|83216.9|83166.9|83215.3|83165.3|21
1619814370000|2021-04-30 20:26:10|83216.1|83166.1|83184.7|83134.7|83222.3|83166.8|83184.7|83058.8|27
1619814380000|2021-04-30 20:26:20|83190.8|83140.8|83197.5|83147.5|83225.8|83159.1|83186.2|83071.6|37
1619814390000|2021-04-30 20:26:30|83207.4|83157.4|83203.5|83153.5|83208.6|83158.6|83201|83151|23
1619814400000|2021-04-30 20:26:40|83202.3|83152.3|83219.9|83056|83224.4|83152.3|83088.5|82921|37
1619814410000|2021-04-30 20:26:50|83219.5|83058.6|83215.9|83065.1|83236.5|83071.3|83214.7|83048.4|41
1619814420000|2021-04-30 20:27:00|83216|83064.6|83186.3|83136.3|83222.6|83144.4|83183.2|83064.6|24
1619814430000|2021-04-30 20:27:10|83184.2|83134.2|83195.5|83145.5|83198.9|83148.9|83179.7|83129.7|42
1619814440000|2021-04-30 20:27:20|83196|83146|83197.4|83147.4|83199.8|83149.8|83187.5|83137.5|35
1619814450000|2021-04-30 20:27:30|83192.6|83142.6|83212.3|83162.3|83212.3|83162.3|83176.5|83126.5|36
1619814460000|2021-04-30 20:27:40|83210.5|83160.5|83208.9|83158.9|83211.7|83161.7|83206.6|83156.6|23
1619814470000|2021-04-30 20:27:50|83209|83159|83208.3|83158.3|83209.3|83159.3|83206.6|83156.6|14
1619814480000|2021-04-30 20:28:00|83210.9|83160.9|83211.4|83161.4|83212.2|83162.2|83209.9|83159.9|17
1619814490000|2021-04-30 20:28:10|83208.7|83158.7|83213.7|83163.7|83213.7|83163.7|83208.7|83158.7|18
1619814500000|2021-04-30 20:28:20|83214|83164|83213.6|83163.6|83214.7|83164.7|83212.5|83162.5|11
1619814510000|2021-04-30 20:28:30|83216|83166|83216.3|83166.3|83219|83169|83213.8|83163.8|17
1619814520000|2021-04-30 20:28:40|83219|83169|83216.9|83166.9|83219|83169|83216.1|83166.1|27
1619814530000|2021-04-30 20:28:50|83216.6|83166.6|83212.4|83162.4|83217.4|83167.4|83211.6|83161.6|11
1619814540000|2021-04-30 20:29:00|83212.6|83162.6|83214.3|83164.3|83216|83166|83207.8|83157.8|26
1619814550000|2021-04-30 20:29:10|83214.9|83164.9|83213.9|83163.9|83226.2|83176.2|83208.5|83158.5|37
1619814560000|2021-04-30 20:29:20|83216.8|83166.8|83226.2|83176.2|83228.6|83178.6|83216.8|83166.8|29
1619814570000|2021-04-30 20:29:30|83225.4|83175.4|83219.1|83169.1|83227.5|83177.5|83218.3|83168.3|11
1619814580000|2021-04-30 20:29:40|83218.4|83168.4|83225.5|83175.5|83228.5|83178.5|83218.4|83168.4|8
1619814590000|2021-04-30 20:29:50|83223|83173|83224.2|83174.2|83229.8|83179.8|83213.2|83163.2|17
1619814600000|2021-04-30 20:30:00|83215.5|83165.5|83219.4|83169.4|83378.5|83177.5|83209.8|83001.6|34
1619814610000|2021-04-30 20:30:10|83220.4|83170.4|83223.3|83173.3|83225.2|83175.2|83220.4|83170.4|27
1619814620000|2021-04-30 20:30:20|83223.1|83173.1|83221.5|83171.5|83229.3|83179.3|83221.3|83171.3|13
1619814630000|2021-04-30 20:30:30|83218.2|83168.2|83226.4|83176.4|83228.5|83178.5|83218.2|83168.2|12
1619814640000|2021-04-30 20:30:40|83229.9|83179.9|83230.7|83180.7|83232.2|83182.2|83225|83175|20
1619814650000|2021-04-30 20:30:50|83230.3|83180.3|83232.1|83182.1|83232.1|83182.1|83229.1|83179.1|16
1619814660000|2021-04-30 20:31:00|83228.5|83178.5|83236.7|83186.7|83236.7|83186.7|83228.5|83178.5|20
1619814670000|2021-04-30 20:31:10|83238.7|83188.7|83235.7|83185.7|83239.1|83189.1|83234.8|83184.8|23
1619814680000|2021-04-30 20:31:20|83228.2|83178.2|83234.4|83184.4|83234.5|83184.5|83227.3|83177.3|24
1619814690000|2021-04-30 20:31:30|83233.4|83183.4|83236.3|83186.3|83241|83191|83227|83177|32
1619814700000|2021-04-30 20:31:40|83231.4|83181.4|83238.3|83188.3|83238.8|83188.8|83231.4|83181.4|20
1619814710000|2021-04-30 20:31:50|83238.5|83188.5|83228.3|83178.3|83239.8|83189.8|83227.6|83177.6|17
1619814720000|2021-04-30 20:32:00|83228.8|83178.8|83235.5|83185.5|83235.8|83185.8|83227.3|83177.3|17
1619814730000|2021-04-30 20:32:10|83235.6|83185.6|83232.6|83182.6|83236.8|83186.8|83223.4|83173.4|32
1619814740000|2021-04-30 20:32:20|83232|83182|83241.1|83191.1|83245.5|83195.5|83225.6|83175.6|26
1619814750000|2021-04-30 20:32:30|83241.2|83191.2|83235.5|83185.5|83241.2|83191.2|83228.3|83178.3|27
1619814760000|2021-04-30 20:32:40|83241.5|83191.5|83233.2|83183.2|83241.5|83191.5|83232|83182|21
1619814770000|2021-04-30 20:32:50|83232.9|83182.9|83234.7|83184.7|83239.3|83189.3|83228.5|83178.5|19
1619814780000|2021-04-30 20:33:00|83237|83187|83240.5|83190.5|83243.7|83193.7|83230.6|83180.6|23
1619814790000|2021-04-30 20:33:10|83240|83190|83239.4|83189.4|83242.9|83192.9|83239.3|83189.3|19
1619814800000|2021-04-30 20:33:20|83239|83189|83238.3|83188.3|83243.6|83193.6|83238.3|83188.3|20
1619814810000|2021-04-30 20:33:30|83239.8|83189.8|83237.9|83187.9|83242.9|83192.9|83235.5|83185.5|17
1619814820000|2021-04-30 20:33:40|83234.6|83184.6|83239.1|83189.1|83240.2|83190.2|83234.4|83184.4|23
1619814830000|2021-04-30 20:33:50|83239.8|83189.8|83239|83189|83244|83194|83238.7|83188.7|17
1619814840000|2021-04-30 20:34:00|83239.5|83189.5|83247.8|83197.8|83249|83199|83236.6|83186.6|22
1619814850000|2021-04-30 20:34:10|83245.4|83195.4|83242.2|83192.2|83248.8|83198.8|83236.4|83186.4|21
1619814860000|2021-04-30 20:34:20|83244.7|83194.7|83243.9|83193.9|83245.3|83195.3|83237.8|83187.8|23
1619814870000|2021-04-30 20:34:30|83244|83194|83244|83194|83245.1|83195.1|83241.3|83191.3|19
1619814880000|2021-04-30 20:34:40|83243|83193|83242.3|83192.3|83245.4|83195.4|83237.9|83187.9|17
1619814890000|2021-04-30 20:34:50|83242.4|83192.4|83243.7|83193.7|83246.8|83196.8|83242.4|83192.4|15
1619814900000|2021-04-30 20:35:00|83243.1|83193.1|83244.2|83194.2|83248.3|83198.3|83234.7|83184.7|22
1619814910000|2021-04-30 20:35:10|83237.5|83187.5|83238.9|83188.9|83244.3|83194.3|83231.3|83181.3|19
1619814920000|2021-04-30 20:35:20|83239|83189|83237.6|83187.6|83242.1|83192.1|83228.9|83178.9|10
1619814930000|2021-04-30 20:35:30|83236.1|83186.1|83237.7|83187.7|83238.8|83188.8|83229.3|83179.3|12
1619814940000|2021-04-30 20:35:40|83238.9|83188.9|83239.2|83189.2|83243.4|83193.4|83230.7|83180.7|18
1619814950000|2021-04-30 20:35:50|83239|83189|83245.2|83195.2|83248|83198|83231.8|83181.8|23
1619814960000|2021-04-30 20:36:00|83246.6|83196.6|83244.3|83194.3|83246.6|83196.6|83235|83185|21
1619814970000|2021-04-30 20:36:10|83244.9|83194.9|83243.4|83193.4|83248.2|83198.2|83242.2|83192.2|20
1619814980000|2021-04-30 20:36:20|83244|83194|83238|83188|83244.1|83194.1|83235.9|83185.9|24
1619814990000|2021-04-30 20:36:30|83237.9|83187.9|83240.1|83190.1|83240.4|83190.4|83123.3|83073.3|32
1619815000000|2021-04-30 20:36:40|83226|83176|83234|83184|83236.7|83186.7|83193.7|83143.7|31
1619815010000|2021-04-30 20:36:50|83231.3|83181.3|83240.8|83190.8|83240.9|83190.9|83230.8|83180.8|18
1619815020000|2021-04-30 20:37:00|83240.6|83190.6|83236.1|83186.1|83242.3|83192.3|83232.1|83182.1|15
1619815030000|2021-04-30 20:37:10|83236.6|83186.6|83238.6|83188.6|83240.2|83190.2|83236.6|83186.6|10
1619815040000|2021-04-30 20:37:20|83230.4|83180.4|83230.3|83180.3|83236.2|83186.2|83230.3|83180.3|12
1619815050000|2021-04-30 20:37:30|83229.3|83179.3|83233.6|83183.6|83234.3|83184.3|83229.3|83179.3|7
1619815060000|2021-04-30 20:37:40|83234.7|83184.7|83231.5|83181.5|83235|83185|83228.9|83178.9|13
1619815070000|2021-04-30 20:37:50|83224.2|83174.2|83225.9|83175.9|83235.2|83185.2|83213.7|83163.7|39
1619815080000|2021-04-30 20:38:00|83214|83164|83226.5|83176.5|83234.3|83184.3|83142.2|83092.2|37
1619815090000|2021-04-30 20:38:10|83223.8|83173.8|83227.5|83177.5|83230|83180|83214|83164|30
1619815100000|2021-04-30 20:38:20|83227.1|83177.1|83205.3|83155.3|83231.1|83181.1|83178.2|83128.2|40
1619815110000|2021-04-30 20:38:30|83196.8|83146.8|83206.3|83156.3|83210.4|83160.4|83177.3|83127.3|40
1619815120000|2021-04-30 20:38:40|83196.9|83146.9|83220.2|83170.2|83379.2|83170.8|83182.3|82998.9|40
1619815130000|2021-04-30 20:38:50|83226.4|83176.4|83207.3|83157.3|83229|83179|83207.3|83157.3|31
1619815140000|2021-04-30 20:39:00|83227.7|83177.7|83221.9|83171.9|83230.3|83180.3|83199.6|83149.6|28
1619815150000|2021-04-30 20:39:10|83229|83179|83223|83173|83229|83179|83208.2|83158.2|26
1619815160000|2021-04-30 20:39:20|83224.3|83174.3|83224.5|83174.5|83230.5|83180.5|83205.8|83155.8|34
1619815170000|2021-04-30 20:39:30|83222.7|83172.7|83220.5|83170.5|83226.3|83176.3|83216.3|83166.3|25
1619815180000|2021-04-30 20:39:40|83220.7|83170.7|83224.7|83174.7|83228.7|83178.7|83211.5|83161.5|25
1619815190000|2021-04-30 20:39:50|83218|83168|83234.2|83184.2|83426.2|83187.6|83218|82989.3|29
1619815200000|2021-04-30 20:40:00|83232.7|83182.7|83232|83182|83233.3|83183.3|83213|83163|31
1619815210000|2021-04-30 20:40:10|83232.1|83182.1|83232.3|83182.3|83234.4|83184.4|83232|83182|10
1619815220000|2021-04-30 20:40:20|83232.2|83182.2|83236.1|83186.1|83237.4|83187.4|83232.1|83182.1|12
1619815230000|2021-04-30 20:40:30|83236.5|83186.5|83240.2|83190.2|83240.3|83190.3|83232.8|83182.8|10
1619815240000|2021-04-30 20:40:40|83240.4|83190.4|83242.6|83192.6|83242.9|83192.9|83239.7|83189.7|12
1619815250000|2021-04-30 20:40:50|83242|83192|83235.8|83185.8|83243.2|83193.2|83222.3|83172.3|15
1619815260000|2021-04-30 20:41:00|83231.9|83181.9|83236.6|83186.6|83240.1|83190.1|83203.9|83153.9|35
1619815270000|2021-04-30 20:41:10|83236.9|83186.9|83237.1|83187.1|83238.5|83188.5|83230.7|83180.7|22
1619815280000|2021-04-30 20:41:20|83237.2|83187.2|83237.1|83187.1|83242.1|83192.1|83227.2|83177.2|32
1619815290000|2021-04-30 20:41:30|83239|83189|83238|83188|83242.2|83192.2|83223.1|83173.1|24
1619815300000|2021-04-30 20:41:40|83243.1|83193.1|83240|83190|83243.1|83193.1|83237.7|83187.7|17
1619815310000|2021-04-30 20:41:50|83238.2|83188.2|83237.9|83187.9|83239.8|83189.8|83236.6|83186.6|22
1619815320000|2021-04-30 20:42:00|83238.1|83188.1|83241.9|83191.9|83245.1|83195.1|83232.3|83182.3|26
1619815330000|2021-04-30 20:42:10|83239.1|83189.1|83239.8|83189.8|83243.1|83193.1|83224.1|83174.1|23
1619815340000|2021-04-30 20:42:20|83241.9|83191.9|83236|83186|83244|83194|83230.8|83180.8|22
1619815350000|2021-04-30 20:42:30|83239.1|83189.1|83240.6|83190.6|83240.8|83190.8|83237.7|83187.7|21
1619815360000|2021-04-30 20:42:40|83240.8|83190.8|83239.6|83189.6|83242.3|83192.3|83235.5|83185.5|12
1619815370000|2021-04-30 20:42:50|83239.7|83189.7|83237.7|83187.7|83242.4|83192.4|83235.1|83185.1|13
1619815380000|2021-04-30 20:43:00|83238.2|83188.2|83240.9|83190.9|83243.5|83193.5|83237.7|83187.7|19
1619815390000|2021-04-30 20:43:10|83241.3|83191.3|83239.5|83189.5|83242.4|83192.4|83234.3|83184.3|13
1619815400000|2021-04-30 20:43:20|83239.7|83189.7|83240.3|83190.3|83245.3|83195.3|83234|83184|17
1619815410000|2021-04-30 20:43:30|83240.2|83190.2|83245.7|83195.7|83245.7|83195.7|83240.2|83190.2|18
1619815420000|2021-04-30 20:43:40|83246.3|83196.3|83248.4|83198.4|83249.4|83199.4|83241.3|83191.3|14
1619815430000|2021-04-30 20:43:50|83246.6|83196.6|83246.2|83196.2|83248.2|83198.2|83227|83177|17
1619815440000|2021-04-30 20:44:00|83252.5|83202.5|83250.6|83200.6|83265.1|83215.1|83225.7|83175.7|43
1619815450000|2021-04-30 20:44:10|83254.8|83204.8|83247.9|83197.9|83255.9|83205.9|83241.4|83191.4|42
1619815460000|2021-04-30 20:44:20|83248.9|83198.9|83255.5|83205.5|83261.1|83211.1|83230.4|83180.4|36
1619815470000|2021-04-30 20:44:30|83254.2|83204.2|83252.7|83202.7|83256|83206|83249.2|83199.2|17
1619815480000|2021-04-30 20:44:40|83252.5|83202.5|83254.2|83204.2|83255.5|83205.5|83252.5|83202.5|33
1619815490000|2021-04-30 20:44:50|83254.1|83204.1|83232.9|83182.9|83254.4|83204.4|83225.9|83175.9|38
1619815500000|2021-04-30 20:45:00|83229.9|83179.9|83238.6|83188.6|83239.9|83189.9|83227.4|83177.4|44
1619815510000|2021-04-30 20:45:10|83238.8|83188.8|83233.7|83183.7|83242.4|83192.4|83222.4|83172.4|44
1619815520000|2021-04-30 20:45:20|83229|83179|83231.4|83181.4|83238.5|83188.5|83227.9|83177.9|44
1619815530000|2021-04-30 20:45:30|83232.5|83182.5|83230.2|83180.2|83234.8|83184.8|83226.9|83176.9|43
1619815540000|2021-04-30 20:45:40|83227.5|83177.5|83232.7|83182.7|83239.6|83189.6|83226.6|83176.6|42
1619815550000|2021-04-30 20:45:50|83232.2|83182.2|83232.9|83182.9|83238.7|83188.7|83227.9|83177.9|43
1619815560000|2021-04-30 20:46:00|83230.8|83180.8|83284.3|83234.3|83309.3|83259.3|83230.6|83180.6|44
1619815570000|2021-04-30 20:46:10|83279.6|83229.6|83252.9|83202.9|83285|83235|83221.1|83171.1|39
1619815580000|2021-04-30 20:46:20|83252.7|83202.7|83260.7|83210.7|83260.7|83210.7|83236.7|83186.7|35
1619815590000|2021-04-30 20:46:30|83256.3|83206.3|83231|83181|83265.4|83215.4|83231|83181|44
1619815600000|2021-04-30 20:46:40|83231.4|83181.4|83258.2|83208.2|83258.2|83208.2|83224.8|83174.8|37
1619815610000|2021-04-30 20:46:50|83245.4|83195.4|83252.3|83202.3|83415.1|83210.9|83245.4|83035.3|30
1619815620000|2021-04-30 20:47:00|83257.6|83207.6|83245.8|83195.8|83270.5|83220.5|83245.8|83195.8|28
1619815630000|2021-04-30 20:47:10|83258.4|83208.4|83259.8|83209.8|83262.7|83212.7|83258.4|83208.4|24
1619815640000|2021-04-30 20:47:20|83260.1|83210.1|83249.9|83199.9|83260.1|83210.1|83249.9|83199.9|36
1619815650000|2021-04-30 20:47:30|83250.1|83200.1|83246.5|83196.5|83254|83204|83232.3|83182.3|34
1619815660000|2021-04-30 20:47:40|83246|83196|83246.7|83196.7|83253.8|83203.8|83222.6|83172.6|33
1619815670000|2021-04-30 20:47:50|83246.9|83196.9|83250.1|83200.1|83252.2|83202.2|83231.5|83181.5|33
1619815680000|2021-04-30 20:48:00|83249|83199|83244.9|83194.9|83251.5|83201.5|83231.1|83181.1|22
1619815690000|2021-04-30 20:48:10|83239.3|83189.3|83287.4|83237.4|83289.3|83239.3|83239.3|83189.3|14
1619815700000|2021-04-30 20:48:20|83288.2|83238.2|83256.7|83206.7|83304|83254|83237.5|83187.5|42
1619815710000|2021-04-30 20:48:30|83264|83214|83265|83215|83270.3|83220.3|83242.2|83192.2|42
1619815720000|2021-04-30 20:48:40|83240.9|83190.9|83263.9|83213.9|83289.4|83239.4|83240.9|83190.9|43
1619815730000|2021-04-30 20:48:50|83263.6|83213.6|83254.6|83204.6|83266.3|83216.3|83233.3|83183.3|45
1619815740000|2021-04-30 20:49:00|83258.4|83208.4|83255.7|83205.7|83293.1|83235.1|83221.9|82886.7|42
1619815750000|2021-04-30 20:49:10|83197|83147|83241.7|83191.7|83264.9|83214.9|83197|83147|39
1619815760000|2021-04-30 20:49:20|83245.7|83195.7|83233.4|83183.4|83436.9|83207.5|83212.8|83006.6|26
1619815770000|2021-04-30 20:49:30|83225.5|83175.5|83239.8|83189.8|83258.2|83208.2|83214|83164|41
1619815780000|2021-04-30 20:49:40|83229.7|83179.7|83238.8|83188.8|83242.8|83192.8|83222.5|83172.5|42
1619815790000|2021-04-30 20:49:50|83240.5|83190.5|83254.4|83204.4|83289.7|83239.7|83222.3|83172.3|44
1619815800000|2021-04-30 20:50:00|83249.8|83199.8|83241|83191|83279.1|83229.1|83213.5|83163.5|43
1619815810000|2021-04-30 20:50:10|83238.2|83188.2|83203.9|83153.9|83268|83218|83189.3|83139.3|43
1619815820000|2021-04-30 20:50:20|83194.8|83144.8|83229.9|83179.9|83237.9|83187.9|83184.5|83134.5|43
1619815830000|2021-04-30 20:50:30|83230.2|83180.2|83226.3|83176.3|83238.2|83188.2|83210.4|83160.4|39
1619815840000|2021-04-30 20:50:40|83227.2|83177.2|83220.5|83170.5|83264.1|83214.1|83200.7|83150.7|42
1619815850000|2021-04-30 20:50:50|83219.9|83169.9|83224.9|83174.9|83407.5|83181.8|83207.5|82988.4|20
1619815860000|2021-04-30 20:51:00|83226.8|83176.8|83256.9|83206.9|83309.5|83259.5|83087.4|83037.4|32
1619815870000|2021-04-30 20:51:10|83268.7|83218.7|83227.4|83177.4|83268.7|83218.7|83193.7|83143.7|34
1619815880000|2021-04-30 20:51:20|83227.7|83177.7|83231.9|83181.9|83237.8|83187.8|83219.2|83169.2|29
1619815890000|2021-04-30 20:51:30|83232.5|83182.5|83237|83187|83242.8|83192.8|83231.1|83181.1|35
1619815900000|2021-04-30 20:51:40|83236.9|83186.9|83235.4|83185.4|83237.2|83187.2|83234.6|83184.6|19
1619815910000|2021-04-30 20:51:50|83235.1|83185.1|83241.5|83191.5|83244.7|83194.7|83235.1|83185.1|24
1619815920000|2021-04-30 20:52:00|83241.6|83191.6|83233.2|83183.2|83241.8|83191.8|83233|83183|25
1619815930000|2021-04-30 20:52:10|83232.5|83182.5|83236|83186|83240.9|83190.9|83232.5|83182.5|20
1619815940000|2021-04-30 20:52:20|83234|83184|83236.1|83186.1|83249.1|83199.1|83232.8|83182.8|23
1619815950000|2021-04-30 20:52:30|83235.8|83185.8|83209.7|83159.7|83291.8|83241.8|83190.9|83140.9|44
1619815960000|2021-04-30 20:52:40|83209|83159|83236.6|83186.6|83243.5|83193.5|83207.3|83157.3|40
1619815970000|2021-04-30 20:52:50|83236.7|83186.7|83242.7|83192.7|83245.6|83195.6|83216.1|83166.1|35
1619815980000|2021-04-30 20:53:00|83245.4|83195.4|83246|83196|83250.1|83200.1|83238.4|83188.4|36
1619815990000|2021-04-30 20:53:10|83244.7|83194.7|83242.9|83192.9|83247.8|83197.8|83238.5|83188.5|18
1619816000000|2021-04-30 20:53:20|83243|83193|83238.1|83188.1|83243.2|83193.2|83237.4|83187.4|15
1619816010000|2021-04-30 20:53:30|83239.9|83189.9|83245|83195|83250.1|83200.1|83239.7|83189.7|16
1619816020000|2021-04-30 20:53:40|83244.9|83194.9|83242.5|83192.5|83252.5|83202.5|83242.5|83192.5|6
1619816030000|2021-04-30 20:53:50|83242.7|83192.7|83247.5|83197.5|83254.7|83204.7|83242.7|83192.7|12
1619816040000|2021-04-30 20:54:00|83247.4|83197.4|83236|83186|83250.9|83200.9|83233.9|83183.9|33
1619816050000|2021-04-30 20:54:10|83236.5|83186.5|83270.1|83220.1|83270.1|83220.1|83235.8|83185.8|28
1619816060000|2021-04-30 20:54:20|83271|83221|83244.6|83194.6|83271.9|83221.9|83230.6|83180.6|24
1619816070000|2021-04-30 20:54:30|83243.4|83193.4|83244.1|83194.1|83250|83200|83241.5|83191.5|25
1619816080000|2021-04-30 20:54:40|83243.6|83193.6|83230|83180|83243.6|83193.6|83230|83180|20
1619816090000|2021-04-30 20:54:50|83233.3|83183.3|83238.4|83188.4|83241.4|83191.4|83230.7|83180.7|23
1619816100000|2021-04-30 20:55:00|83235.7|83185.7|83241.8|83191.8|83245|83195|83231.9|83181.9|23
1619816110000|2021-04-30 20:55:10|83237|83187|83247.9|83197.9|83396.6|83202.4|83179.5|82950.2|22
1619816120000|2021-04-30 20:55:20|83252.3|83202.3|83247.5|83197.5|83253.5|83203.5|83233.7|83183.7|14
1619816130000|2021-04-30 20:55:30|83247|83197|83240.3|83190.3|83444.3|83200.7|83206|82984.9|28
1619816140000|2021-04-30 20:55:40|83238.1|83188.1|83233.6|83183.6|83243.9|83193.9|83216.4|83166.4|33
1619816150000|2021-04-30 20:55:50|83234.4|83184.4|83233.8|83183.8|83235.2|83185.2|83229.2|83179.2|17
1619816160000|2021-04-30 20:56:00|83231.5|83181.5|83234.6|83184.6|83235.8|83185.8|83230.3|83180.3|20
1619816170000|2021-04-30 20:56:10|83230.3|83180.3|83232.4|83182.4|83233.7|83183.7|83229.7|83179.7|16
1619816180000|2021-04-30 20:56:20|83233.3|83183.3|83232.8|83182.8|83234.3|83184.3|83232.3|83182.3|15
1619816190000|2021-04-30 20:56:30|83232.9|83182.9|83231.7|83181.7|83235.4|83185.4|83218|83168|34
1619816200000|2021-04-30 20:56:40|83231.5|83181.5|83230.8|83180.8|83233.3|83183.3|83215.7|83165.7|39
1619816210000|2021-04-30 20:56:50|83232.5|83182.5|83232.6|83182.6|83232.6|83182.6|83223.6|83173.6|20
1619816220000|2021-04-30 20:57:00|83232.4|83182.4|83231.6|83181.6|83232.6|83182.6|83230.2|83180.2|16
1619816230000|2021-04-30 20:57:10|83231.4|83181.4|83232.7|83182.7|83232.7|83182.7|83231|83181|14
1619816240000|2021-04-30 20:57:20|83233.1|83183.1|83236.6|83186.6|83245|83195|83232.3|83182.3|10
1619816250000|2021-04-30 20:57:30|83236.5|83186.5|83235.1|83185.1|83444.2|83186.5|83232.8|82974.9|24
1619816260000|2021-04-30 20:57:40|83233.4|83183.4|83236|83186|83236|83186|83221.5|83171.5|12
1619816270000|2021-04-30 20:57:50|83236.8|83186.8|83238|83188|83238.2|83188.2|83236.8|83186.8|9
1619816280000|2021-04-30 20:58:00|83237.6|83187.6|83235.8|83185.8|83241|83191|83232.8|83182.8|28
1619816290000|2021-04-30 20:58:10|83235.6|83185.6|83234.8|83184.8|83398.6|83185.9|83234.8|83032.3|12
1619816300000|2021-04-30 20:58:20|83234.9|83184.9|83238.4|83188.4|83238.4|83188.4|83234.9|83184.9|14
1619816310000|2021-04-30 20:58:30|83238.3|83188.3|83241|83191|83241|83191|83237.3|83187.3|7
1619816320000|2021-04-30 20:58:40|83241.1|83191.1|83238.3|83188.3|83244.8|83194.8|83238.3|83188.3|10
1619816330000|2021-04-30 20:58:50|83239.2|83189.2|83240.7|83190.7|83240.7|83190.7|83238.2|83188.2|5
1619985600000|2021-05-02 20:00:00|83355.6|82767.6|83355.6|82767.6|83355.6|82767.6|83355.6|82767.6|1
1619985700000|2021-05-02 20:01:40|83073.1|83003.1|83073.1|83003.1|83073.1|83003.1|83073.1|83003.1|1
1619985760000|2021-05-02 20:02:40|83073.2|83003.2|83073.2|83003.2|83073.2|83003.2|83073.2|83003.2|1
1619985800000|2021-05-02 20:03:20|83097.2|83027.2|83097.2|83027.2|83097.2|83027.2|83097.2|83027.2|1
1619985810000|2021-05-02 20:03:30|83355.6|82767.6|83355.6|82767.6|83355.6|82767.6|83355.6|82767.6|1
1619985870000|2021-05-02 20:04:30|83292.1|82704.1|83292.1|82704.1|83292.1|82704.1|83292.1|82704.1|1
1619985980000|2021-05-02 20:06:20|83355.6|82767.6|83355.6|82767.6|83355.6|82767.6|83355.6|82767.6|1
1619986080000|2021-05-02 20:08:00|83293.9|82705.9|83293.9|82705.9|83293.9|82705.9|83293.9|82705.9|1
1619986160000|2021-05-02 20:09:20|83355.6|82767.6|83355.6|82767.6|83355.6|82767.6|83355.6|82767.6|1
1619988130000|2021-05-02 20:42:10|83483|82895|83355.6|82767.6|83483|82895|83337.8|82754.2|4
1619988160000|2021-05-02 20:42:40|83482.5|82894.5|83355.6|82767.6|83483|82895|83355.6|82767.6|3
1619988170000|2021-05-02 20:42:50|83483|82895|83337.8|82754.2|83483|82895|83337.8|82754.2|4
1619988200000|2021-05-02 20:43:20|83358.2|82770.2|83358.2|82770.2|83358.2|82770.2|83358.2|82770.2|1
1619988210000|2021-05-02 20:43:30|83482.5|82894.5|83340|82754.6|83482.5|82894.5|83338.4|82754.3|3
1619988220000|2021-05-02 20:43:40|83345.1|82757.1|83358.2|82770.2|83358.2|82770.2|83345.1|82757.1|2
1619988230000|2021-05-02 20:43:50|83357.7|82769.7|83340|82754.6|83481.5|82893.5|83340|82754.5|4
1619988240000|2021-05-02 20:44:00|83345.1|82757.1|83345.1|82757.1|83345.1|82757.1|83345.1|82757.1|1
1619988250000|2021-05-02 20:44:10|83358.6|82770.6|83340.1|82754.6|83358.6|82770.6|83340.1|82754.6|3
1619988260000|2021-05-02 20:44:20|83345.1|82757.1|83345.1|82757.1|83345.1|82757.1|83345.1|82757.1|1
1619988280000|2021-05-02 20:44:40|83337.9|82754.2|83337.9|82754.2|83337.9|82754.2|83337.9|82754.2|1
1619988300000|2021-05-02 20:45:00|83345.2|82757.2|83345.2|82757.2|83345.2|82757.2|83345.2|82757.2|1
1619988310000|2021-05-02 20:45:10|83340.1|82754.6|83340.1|82754.6|83340.1|82754.6|83340.1|82754.6|1
1619988330000|2021-05-02 20:45:30|83307.3|82719.3|83327.1|82739.1|83327.1|82739.1|83307.3|82719.3|3
1619988360000|2021-05-02 20:46:00|83337.8|82754.2|83337.8|82754.2|83337.8|82754.2|83337.8|82754.2|1
1619988380000|2021-05-02 20:46:20|83485.5|82897.5|83355.6|82767.6|83485.5|82897.5|83355.6|82767.6|3
1619988390000|2021-05-02 20:46:30|83293.9|82705.9|83293.9|82705.9|83293.9|82705.9|83293.9|82705.9|1
1619988400000|2021-05-02 20:46:40|83355.6|82767.6|83355.6|82767.6|83355.6|82767.6|83355.6|82767.6|1
1619988440000|2021-05-02 20:47:20|83343.1|82755.1|83343.1|82755.1|83343.1|82755.1|83343.1|82755.1|1
1619988460000|2021-05-02 20:47:40|83293.9|82705.9|83293.9|82705.9|83293.9|82705.9|83293.9|82705.9|1
1619988470000|2021-05-02 20:47:50|83355.6|82767.6|83355.6|82767.6|83355.6|82767.6|83355.6|82767.6|1
1619988500000|2021-05-02 20:48:20|83326.4|82738.4|83326.4|82738.4|83326.4|82738.4|83326.4|82738.4|1
1619988510000|2021-05-02 20:48:30|83355.6|82767.6|83355.6|82767.6|83355.6|82767.6|83355.6|82767.6|1
1619988550000|2021-05-02 20:49:10|83515|82927|83515|82927|83515|82927|83515|82927|1
1619988680000|2021-05-02 20:51:20|83355.6|82767.6|83355.6|82767.6|83355.6|82767.6|83355.6|82767.6|1
1619988800000|2021-05-02 20:53:20|83498.5|82910.5|83337.7|82783.2|83515|82927|83337.7|82783.2|3
1619988960000|2021-05-02 20:56:00|83516|82928|83515|82927|83516|82928|83515|82927|2
1619989080000|2021-05-02 20:58:00|83337.7|82783.2|83337.7|82783.2|83337.7|82783.2|83337.7|82783.2|1
1619989200000|2021-05-02 21:00:00|83484.5|82896.5|83484.5|82896.5|83484.5|82896.5|83484.5|82896.5|1
1619989220000|2021-05-02 21:00:20|83488.5|82900.5|83491|82903|83491|82903|83345|82773.3|3
1619989230000|2021-05-02 21:00:30|83472.5|82884.5|83491.5|82903.5|83491.5|82903.5|83472|82884|3
1619989240000|2021-05-02 21:00:40|83472.5|82884.5|83352.4|82774.2|83472.5|82884.5|83345.5|82773.4|4
1619989250000|2021-05-02 21:00:50|83492|82904|83492.5|82904.5|83492.5|82904.5|83472|82884|6
1619989260000|2021-05-02 21:01:00|83351.7|82773.4|83353.3|82773.6|83353.3|82773.6|83351.7|82773.4|2
1619989270000|2021-05-02 21:01:10|83372.6|82784.6|83372.6|82784.6|83372.6|82784.6|83372.6|82784.6|1
1619989280000|2021-05-02 21:01:20|83351.7|82773.3|83361.8|82773.8|83361.8|82773.8|83351.2|82773.3|3
1619989290000|2021-05-02 21:01:30|83364.6|82776.6|83367|82779|83367|82779|83364.6|82776.6|2
1619989310000|2021-05-02 21:01:50|83400.7|82812.7|83388.9|82800.9|83400.7|82812.7|83388.9|82800.9|2
1619989400000|2021-05-02 21:03:20|83276.1|82833.9|83298.3|82818.6|83298.3|82833.9|83276.1|82818.6|2
1619989410000|2021-05-02 21:03:30|83326.8|82783.2|83326.8|82783.2|83326.8|82783.2|83326.8|82783.2|1
1619989420000|2021-05-02 21:03:40|83093.4|83023.4|83098.6|83028.6|83098.6|83028.6|83093.4|83023.4|3
1619989440000|2021-05-02 21:04:00|83388.9|82800.9|83388.9|82800.9|83388.9|82800.9|83388.9|82800.9|1
1619989470000|2021-05-02 21:04:30|83347.5|82782.4|83347.5|82782.4|83347.5|82782.4|83347.5|82782.4|1
1619989490000|2021-05-02 21:04:50|83388.9|82800.9|83388.9|82800.9|83388.9|82800.9|83388.9|82800.9|1
1619989500000|2021-05-02 21:05:00|83097.7|83027.7|83104.3|83034.3|83104.3|83034.3|83097.7|83027.7|4
1619989510000|2021-05-02 21:05:10|83388.9|82800.9|83388.9|82800.9|83388.9|82800.9|83388.9|82800.9|1
1619989520000|2021-05-02 21:05:20|83339.3|82751.3|83339.5|82787.8|83340.9|82787.8|83336.1|82751.3|4
1619989530000|2021-05-02 21:05:30|83336.1|82782|83340.8|82790.1|83340.8|82790.1|83336.1|82782|2
1619989540000|2021-05-02 21:05:40|83388.9|82800.9|83388.9|82800.9|83388.9|82800.9|83388.9|82800.9|1
1619989570000|2021-05-02 21:06:10|83407.5|82819.5|83351.2|82772.2|83407.5|83044.3|83114.3|82772.2|4
1619989580000|2021-05-02 21:06:20|83378.7|82790.7|83378.7|82790.7|83378.7|82790.7|83378.7|82790.7|1
1619989600000|2021-05-02 21:06:40|83407.5|82819.5|83407.5|82819.5|83407.5|82819.5|83407.5|82819.5|1
1619989620000|2021-05-02 21:07:00|83318.6|82803|83318.6|82803|83318.6|82803|83318.6|82803|1
1619989630000|2021-05-02 21:07:10|83391.1|82803.1|83383.3|82795.3|83391.1|82803.1|83383.3|82795.3|2
1619989650000|2021-05-02 21:07:30|83381.3|82793.3|83378.2|82790.2|83381.3|82793.3|83378.2|82790.2|2
1619989660000|2021-05-02 21:07:40|83407.5|82819.5|83407.5|82819.5|83407.5|82819.5|83407.5|82819.5|1
1619989680000|2021-05-02 21:08:00|83298.3|82799.7|83298.3|82799.7|83298.3|82799.7|83298.3|82799.7|1
1619989690000|2021-05-02 21:08:10|83378.3|82790.3|83393.2|82805.2|83393.2|82805.2|83378.3|82790.3|2
1619989710000|2021-05-02 21:08:30|83400.6|82812.6|83400.6|82812.6|83400.6|82812.6|83400.6|82812.6|1
1619989740000|2021-05-02 21:09:00|83372.6|82787.3|83372.6|82787.3|83372.6|82787.3|83372.6|82787.3|1
1619989770000|2021-05-02 21:09:30|83393.7|82805.7|83400.6|82812.6|83400.6|82812.6|83393.7|82805.7|2
1619989800000|2021-05-02 21:10:00|83362.2|82789.2|83372.6|82787.3|83372.6|82789.2|83362.2|82787.3|2
1619989810000|2021-05-02 21:10:10|83374.4|82786.4|83302.1|82780|83374.4|82786.4|83302.1|82780|2
1619989830000|2021-05-02 21:10:30|83381.9|82793.9|83095|83025|83381.9|83025|83095|82793.9|2
1619989840000|2021-05-02 21:10:40|83095.3|83025.3|83094.8|83024.8|83095.3|83025.3|83094.8|83024.8|2
1619989850000|2021-05-02 21:10:50|83357.9|82790.1|83357.9|82790.1|83357.9|82790.1|83357.9|82790.1|1
1619989860000|2021-05-02 21:11:00|83094.9|83024.9|83096.6|83026.6|83096.6|83026.6|83094.9|83024.9|2
1619989880000|2021-05-02 21:11:20|83381.9|82793.9|83381.9|82793.9|83381.9|82793.9|83381.9|82793.9|1
1619989890000|2021-05-02 21:11:30|83325.7|82789.6|83336.4|82785.9|83336.4|82789.6|83309.4|82785.9|4
1619989900000|2021-05-02 21:11:40|83317|82787.6|83095.1|83025.1|83317|83059.1|83095|82787.6|8
1619989910000|2021-05-02 21:11:50|83095.7|83025.7|83095.3|83025.3|83095.7|83025.7|83095.3|83025.3|2
1619989920000|2021-05-02 21:12:00|83095.5|83025.5|83095.8|83025.8|83095.8|83025.8|83095.5|83025.5|2
1619989930000|2021-05-02 21:12:10|83095.7|83025.7|83316.4|82788.4|83316.4|83025.7|83095.7|82788.4|2
1619989950000|2021-05-02 21:12:30|83390.2|82802.2|83390.2|82802.2|83390.2|82802.2|83390.2|82802.2|1
1619989960000|2021-05-02 21:12:40|83358.4|82790.1|83343.8|82778.2|83390.9|82802.9|83302.6|82778.2|5
1619989970000|2021-05-02 21:12:50|83323.9|82791.9|83323.9|82791.9|83323.9|82791.9|83323.9|82791.9|1
1619989980000|2021-05-02 21:13:00|83410|82822|83410|82822|83410|82822|83410|82822|1
1619990010000|2021-05-02 21:13:30|83384.8|82796.8|83384.8|82796.8|83384.8|82796.8|83384.8|82796.8|1
1619990040000|2021-05-02 21:14:00|83410|82822|83410|82822|83410|82822|83410|82822|1
1619990060000|2021-05-02 21:14:20|83341.4|82789.9|83341.4|82789.9|83341.4|82789.9|83341.4|82789.9|1
1619990070000|2021-05-02 21:14:30|83378.8|82790.8|83378.8|82790.8|83378.8|82790.8|83378.8|82790.8|1
1619990080000|2021-05-02 21:14:40|83410|82822|83410|82822|83410|82822|83410|82822|1
1619990120000|2021-05-02 21:15:20|83380.6|82792.6|83380.6|82792.6|83380.6|82792.6|83380.6|82792.6|1
1619990140000|2021-05-02 21:15:40|83403.6|82815.6|83403.6|82815.6|83403.6|82815.6|83403.6|82815.6|1
1619990150000|2021-05-02 21:15:50|83410|82822|83410|82822|83410|82822|83410|82822|1
1619990180000|2021-05-02 21:16:20|83380.6|82792.6|83380.6|82792.6|83380.6|82792.6|83380.6|82792.6|1
1619990190000|2021-05-02 21:16:30|83394.1|82806.1|83394.1|82806.1|83394.1|82806.1|83394.1|82806.1|1
1619990210000|2021-05-02 21:16:50|83403.6|82815.6|83293.4|82823.2|83403.6|82823.2|83293.4|82815.6|3
1619990220000|2021-05-02 21:17:00|83123|83053|83123|83053|83123|83053|83123|83053|1
1619990240000|2021-05-02 21:17:20|83410|82822|83410|82822|83410|82822|83410|82822|1
1619990270000|2021-05-02 21:17:50|83123|83053|83123.5|83053.5|83123.5|83053.5|83123|83053|2
1619990290000|2021-05-02 21:18:10|83410|82822|83410|82822|83410|82822|83410|82822|1
1619990330000|2021-05-02 21:18:50|83123.5|83053.5|83123.5|83053.5|83123.5|83053.5|83123.5|83053.5|1
1619990340000|2021-05-02 21:19:00|83124.8|83054.8|83124.8|83054.8|83124.8|83054.8|83124.8|83054.8|1
1619990360000|2021-05-02 21:19:20|83128.9|83058.9|83128.9|83058.9|83128.9|83058.9|83128.9|83058.9|1
1619990370000|2021-05-02 21:19:30|83410|82822|83410|82822|83410|82822|83410|82822|1
1619990380000|2021-05-02 21:19:40|83395.2|82807.2|83405.5|82817.5|83405.5|82817.5|83395.2|82807.2|5
1619990390000|2021-05-02 21:19:50|83405.7|82817.7|83397|82809|83406.2|82818.2|83397|82809|3
1619990400000|2021-05-02 21:20:00|83399.4|82811.4|83409.2|82821.2|83409.2|82821.2|83399.4|82811.4|3
1619990410000|2021-05-02 21:20:10|83407|82819|83407|82819|83407|82819|83407|82819|1
1619990420000|2021-05-02 21:20:20|83409.2|82821.2|83409.2|82821.2|83409.2|82821.2|83409.2|82821.2|1
1619990430000|2021-05-02 21:20:30|83407.1|82819.1|83407.1|82819.1|83407.1|82819.1|83407.1|82819.1|1
1619990440000|2021-05-02 21:20:40|83123|83053|83123|83053|83123|83053|83123|83053|1
1619990550000|2021-05-02 21:22:30|83410|82822|83410|82822|83410|82822|83410|82822|1
1619990560000|2021-05-02 21:22:40|83332.9|82744.9|83333.2|82745.2|83333.2|82745.2|83332.9|82744.9|2
1619990570000|2021-05-02 21:22:50|83410|82822|83407.3|82819.3|83410|82822|83407.3|82819.3|2
1619990580000|2021-05-02 21:23:00|83333|82745|83333.2|82745.2|83333.2|82745.2|83333|82745|2
1619990590000|2021-05-02 21:23:10|83332.9|82744.9|83332.7|82744.7|83332.9|82744.9|83332.7|82744.7|2
1619990600000|2021-05-02 21:23:20|83306|82818|83345.8|82809|83345.8|82818|83306|82809|3
1619990610000|2021-05-02 21:23:30|83318.7|82815.1|83318.7|82815.1|83318.7|82815.1|83318.7|82815.1|1
1619990620000|2021-05-02 21:23:40|83410|82822|83410|82822|83410|82822|83410|82822|1
1619990630000|2021-05-02 21:23:50|83306|82818|83306|82818|83306|82818|83306|82818|1
1619990660000|2021-05-02 21:24:20|83121|83051|83121|83051|83121|83051|83121|83051|1
1619990690000|2021-05-02 21:24:50|83320.2|82777.4|83320.2|82777.4|83320.2|82777.4|83320.2|82777.4|1
1619990700000|2021-05-02 21:25:00|83301.3|82816.9|83305.6|82816.5|83305.6|82816.9|83301.3|82816.5|2
1619990710000|2021-05-02 21:25:10|83308.3|82816.2|83121|83051|83308.3|83051|83121|82816.2|2
1619990750000|2021-05-02 21:25:50|83310|82816|83310|82816|83310|82816|83310|82816|1
1619990770000|2021-05-02 21:26:10|83121.2|83051.2|83121.2|83051.2|83121.2|83051.2|83121.2|83051.2|1
1619990780000|2021-05-02 21:26:20|83310|82816|83310|82816|83310|82816|83310|82816|1
1619990820000|2021-05-02 21:27:00|83123.4|83053.4|83310|82816|83310|83053.4|83123.4|82816|2
1619990850000|2021-05-02 21:27:30|83130.5|83060.5|83317|82816|83317|83060.5|83130.5|82816|2
1619990890000|2021-05-02 21:28:10|83123.7|83053.7|83310|82816|83310|83053.7|83123.5|82816|3
1619990910000|2021-05-02 21:28:30|83320.3|82780.7|83320.3|82780.7|83320.3|82780.7|83320.3|82780.7|1
1619990920000|2021-05-02 21:28:40|83304.4|82811.8|83312.9|82809.6|83312.9|82811.8|83304.4|82809.6|5
1619990930000|2021-05-02 21:28:50|83315|82809|83315|82809|83315|82809|83315|82809|1
1619990940000|2021-05-02 21:29:00|83123|83053|83122.8|83052.8|83123|83053|83122.8|83052.8|2
1619990950000|2021-05-02 21:29:10|83122.2|83052.2|83122.2|83052.2|83122.8|83052.8|83122.2|83052.2|3
1619990960000|2021-05-02 21:29:20|83315|82848|83315|82848|83315|82848|83315|82848|1
1619990980000|2021-05-02 21:29:40||82841||82841||82841||82841|1
1619991000000|2021-05-02 21:30:00|83344.9|82834.6|83270.6|82841.4|83344.9|83041|83086|82677.6|17
1619991010000|2021-05-02 21:30:10|83303|82806|83294.2|82822.9|83336|83049|83118.9|82777|5
1619991020000|2021-05-02 21:30:20|83307.6|82802.4|83339.4|82751.4|83401.4|82813.4|83307.6|82751.4|6
1619991030000|2021-05-02 21:30:30|83340.2|82752.2|83412.6|82824.6|83412.8|82824.8|83340.2|82752.2|6
1619991040000|2021-05-02 21:30:40|83354.5|82766.5|83351.9|82763.9|83354.5|82766.5|83341.3|82753.3|9
1619991050000|2021-05-02 21:30:50|83373.6|82785.6|83412.4|82824.4|83412.5|82824.5|83372.7|82784.7|5
1619991060000|2021-05-02 21:31:00|83352|82764|83331|82817.3|83377.6|82817.3|83331|82756.7|7
1619991070000|2021-05-02 21:31:10|83337.8|82812.9|83338.5|82813.5|83356.8|82828.3|83302.1|82793.6|9
1619991080000|2021-05-02 21:31:20|83317.2|82821.1|83311.4|82826|83317.2|82826|83311.4|82821.1|3
1619991090000|2021-05-02 21:31:30|83317.1|82821.2|83372.5|82784.5|83372.5|82821.2|83317.1|82784.3|4
1619991100000|2021-05-02 21:31:40|83373.5|82785.5|83376.4|82788.4|83376.6|82788.6|83354|82766|5
1619991110000|2021-05-02 21:31:50|83361.1|82773.1|83406.4|82818.4|83406.5|82818.5|83361|82773|4
1619991120000|2021-05-02 21:32:00|83396.3|82808.3|83363.3|82782.8|83396.3|82808.3|83354.1|82766.1|4
1619991130000|2021-05-02 21:32:10|83377.5|82782.9|83377.5|82789.5|83377.5|82789.5|83377.5|82782.9|2
1619991140000|2021-05-02 21:32:20|83370.7|82782.7|83383|82795|83383|82795|83370.7|82782.7|2
1619991150000|2021-05-02 21:32:30|83374.1|82786.1|83386.1|82798.1|83386.3|82798.3|83374|82786|4
1619991160000|2021-05-02 21:32:40|83355.6|82767.6|83368.6|82780.6|83368.6|82780.6|83355.6|82767.6|4
1619991170000|2021-05-02 21:32:50|83353.7|82765.7|83353.7|82765.7|83353.7|82765.7|83353.6|82765.6|3
1619991180000|2021-05-02 21:33:00|83368.1|82780.1|83376|82788|83376|82788|83368.1|82780.1|3
1619991190000|2021-05-02 21:33:10|83372|82784|83368.1|82780.1|83372|82784|83368.1|82780.1|2
1619991200000|2021-05-02 21:33:20|83361.8|82779|83351.7|82766|83361.8|82779|83351.7|82766|2
1619991210000|2021-05-02 21:33:30|83375.5|82787.5|83388|82800|83388|82800|83375.5|82787.5|2
1619991220000|2021-05-02 21:33:40|83376.9|82788.9|83376.9|82788.9|83376.9|82788.9|83376.9|82788.9|1
1619991230000|2021-05-02 21:33:50|83374.7|82786.7|83370.1|82792.9|83397.1|82809.1|83370.1|82786.7|3
1619991240000|2021-05-02 21:34:00|83275.1|82861.3|83397|82818.6|83397|82861.3|83275.1|82818.6|4
1619991250000|2021-05-02 21:34:10|83396|82820|83275.4|82859.3|83396|82859.3|83275.4|82820|3
1619991260000|2021-05-02 21:34:20|83368.5|82780.5|83299.4|82846.1|83368.5|82846.1|83299.4|82780.5|2
1619991270000|2021-05-02 21:34:30|83397.1|82809.1|83371.7|82783.7|83397.1|82809.1|83371.7|82783.7|2
1619991280000|2021-05-02 21:34:40|83378.1|82790.1|83368.5|82780.5|83378.1|82790.1|83368.5|82780.5|2
1619991290000|2021-05-02 21:34:50|83396.3|82808.3|83368.5|82793.1|83396.3|82808.3|83368.5|82793.1|2
1619991300000|2021-05-02 21:35:00|83373.1|82785.1|83293.4|82848.6|83373.1|82853.2|83288.2|82782.5|6
1619991310000|2021-05-02 21:35:10|83309.9|82833.8|83370.5|82782.5|83370.5|82833.8|83309.9|82782.5|2
1619991320000|2021-05-02 21:35:20|83388.3|82800.3|83373.5|82785.5|83394.2|82806.2|83373.5|82785.5|5
1619991330000|2021-05-02 21:35:30|83379.4|82791.4|83370.5|82782.5|83379.4|82791.4|83370.5|82782.5|3
1619991340000|2021-05-02 21:35:40|83388.3|82800.3|83373.8|82787.9|83394.2|82806.2|83373.8|82787.9|5
1619991350000|2021-05-02 21:35:50|83371.4|82788|83372.4|82784.4|83373.8|82788|83371.4|82784.4|6
1619991360000|2021-05-02 21:36:00|83371.4|82783.4|83370.5|82782.5|83389.3|82801.3|83370.5|82782.5|5
1619991370000|2021-05-02 21:36:10|83389.6|82801.6|83389.2|82801.2|83389.6|82801.6|83370.5|82782.5|5
1619991380000|2021-05-02 21:36:20|83370.5|82782.5|83370.5|82782.5|83389.2|82801.2|83370.5|82782.5|3
1619991390000|2021-05-02 21:36:30|83389.2|82801.2|83370.5|82782.5|83389.5|82801.5|83370.5|82782.5|5
1619991400000|2021-05-02 21:36:40|83389.5|82801.5|83389.4|82801.4|83389.5|82801.5|83370.5|82782.5|3
1619991410000|2021-05-02 21:36:50|83370.5|82782.5|83370.5|82782.5|83389.4|82801.4|83370.5|82782.5|4
1619991420000|2021-05-02 21:37:00|83318|82766|83318|82769|83389.1|82801.1|83318|82766|4
1619991430000|2021-05-02 21:37:10|83389.4|82801.4|83389.2|82801.2|83389.4|82801.4|83318|82769|6
1619991440000|2021-05-02 21:37:20|83318|82769|83318|82769|83318|83036.4|83106.2|82769|4
1619991520000|2021-05-02 21:38:40|83124.9|83054.9|83124.7|83054.7|83124.9|83054.9|83124.7|83054.7|2
1619991530000|2021-05-02 21:38:50|83338|82807|83261.4|82862.5|83338|82862.5|83261.4|82807|3
1619991540000|2021-05-02 21:39:00|83268.1|82858|83318|82769|83343.6|82858|83268.1|82769|4
1619991560000|2021-05-02 21:39:20|83343.6|82775.8|83325.9|82771.4|83343.6|82775.8|83325.9|82771.4|2
1619991570000|2021-05-02 21:39:30|83320.1|82769.7|83318|82769|83320.1|82769.7|83318|82769|2
1619991580000|2021-05-02 21:39:40|83366.9|82812|83370|82813.3|83370|82813.3|83366.9|82812|2
1619991590000|2021-05-02 21:39:50|83344|82798.5|83347.7|82784.4|83347.7|82798.5|83344|82784.4|2
1619991600000|2021-05-02 21:40:00|83328.3|82775.5|83323|82774.3|83328.3|82775.5|83323|82774.3|2
1619991610000|2021-05-02 21:40:10|83320.1|82769.7|83325.9|82771.4|83343.6|82775.8|83320.1|82769.7|3
1619991620000|2021-05-02 21:40:20|83320.1|82769.7|83320.1|82769.7|83320.1|82769.7|83320.1|82769.7|1
1619991630000|2021-05-02 21:40:30|83343.6|82775.8|83325.9|82771.4|83343.6|82775.8|83325.9|82771.4|2
1619991640000|2021-05-02 21:40:40|83347.1|82800.1|83347.1|82800.1|83347.1|82800.1|83347.1|82800.1|1
1619991650000|2021-05-02 21:40:50|83329.9|82785|83347.7|82785.2|83347.7|82785.2|83329.9|82785|2
1619991660000|2021-05-02 21:41:00|83334.1|82785|83328.3|82775.8|83334.1|82785|83328.3|82775.8|2
1619991670000|2021-05-02 21:41:10|83344.8|82778.6|83344.8|82778.6|83344.8|82778.6|83344.8|82778.6|1
1619991680000|2021-05-02 21:41:20|83328.3|82775.8|83338.2|82768.9|83338.7|82775.8|83328.3|82768.9|4
1619991690000|2021-05-02 21:41:30|83338.1|82768.8|83351.8|82773|83351.8|82773|83338.1|82768.8|2
1619991700000|2021-05-02 21:41:40|83338.1|82768.8|83338.1|82768.7|83338.1|82768.8|83338.1|82768.7|2
1619991710000|2021-05-02 21:41:50|83351.8|82773|83321.1|82769.4|83351.8|82773|83321.1|82769.4|4
1619991720000|2021-05-02 21:42:00|83326.6|82768.5|83320|82767.5|83326.6|82768.5|83320|82766.2|4
1619991730000|2021-05-02 21:42:10|83325.7|82766.2|83318|82768|83361.7|82781.2|83318|82766.2|7
1619991740000|2021-05-02 21:42:20|83382.3|82794.3|83318.5|82767.9|83382.3|82794.3|83318.5|82766.1|6
1619991750000|2021-05-02 21:42:30|83343.1|82763.3|83325.7|82766.1|83343.1|82776.4|83319.6|82763.3|7
1619991760000|2021-05-02 21:42:40|83320|82767.4|83320|82767.4|83325.7|82768|83318|82766.1|5
1619991770000|2021-05-02 21:42:50|83325.7|82766.1|83320.1|82767.4|83343.2|82767.4|83320|82763|8
1619991780000|2021-05-02 21:43:00|83325.8|82766|83382.2|82794.2|83382.6|82794.6|83318|82763.1|8
1619991790000|2021-05-02 21:43:10|83318.3|82767.9|83322.8|82766.7|83334.8|82768|83318|82764.1|6
1619991800000|2021-05-02 21:43:20|83319.2|82767.6|83319.2|82767.6|83322.8|82767.9|83318.3|82766.7|4
1619991810000|2021-05-02 21:43:30|83318.3|82767.9|83318.3|82767.9|83322.8|82767.9|83318.3|82766.7|6
1619991820000|2021-05-02 21:43:40|83334.8|82763.9|83322.8|82766.6|83334.8|82767.6|83319.2|82763.9|6
1619991830000|2021-05-02 21:43:50|83319.2|82767.6|83365.9|82793.5|83365.9|82793.5|83319.2|82766.6|3
1619991840000|2021-05-02 21:44:00|83318|82768|83318|82768|83318|83024.7|83093.8|82768|4
1619991890000|2021-05-02 21:44:50|83349.9|82785|83333.9|82776.5|83349.9|82785|83333.9|82776.5|2
1619991900000|2021-05-02 21:45:00|83349.9|82785|83323.3|82770.8|83349.9|82785|83323.3|82770.8|3
1619991910000|2021-05-02 21:45:10|83318|82768|83318|82768|83318|82768|83318|82768|1
1619991950000|2021-05-02 21:45:50|83383.3|82795.3|83383.4|82795.4|83383.5|82795.5|83383.3|82795.3|3
1619991960000|2021-05-02 21:46:00|83396.9|82808.9|83385.8|82797.8|83396.9|82808.9|83385.8|82797.8|2
1619991970000|2021-05-02 21:46:10|83383.4|82795.4|83383.4|82795.4|83383.4|82795.4|83383.4|82795.4|1
1619991990000|2021-05-02 21:46:30|83382.9|82794.9|83389.1|82801.1|83393.7|82805.7|83382.4|82794.4|4
1619992000000|2021-05-02 21:46:40|83389.3|82801.3|83384.5|82796.5|83389.4|82801.4|83384.5|82796.5|6
1619992010000|2021-05-02 21:46:50|83396.1|82808.1|83389.5|82801.5|83396.1|82808.1|83389.1|82801.1|4
1619992020000|2021-05-02 21:47:00|83326.6|82768.6|83383.1|82795.1|83383.1|82795.1|83318|82767|6
1619992030000|2021-05-02 21:47:10|83370.5|82782.5|83318|82794|83370.5|83040.3|83110.3|82782.5|4
1619992050000|2021-05-02 21:47:30|83303|82810|83303|82785|83303|82810|83303|82785|3
1619992060000|2021-05-02 21:47:40||82762||82762||82762||82762|1
1619992180000|2021-05-02 21:49:40|83293|82772|83293|82772|83295.2|82772.6|83293|82772|3
1619992200000|2021-05-02 21:50:00|83237.9|82871.2|83293|82772|83293|82871.2|83237.9|82772|3
1619992270000|2021-05-02 21:51:10|83319.7|82777.7|83319.7|82777.7|83319.7|82777.7|83319.7|82777.7|1
1619992280000|2021-05-02 21:51:20|83301.2|82774|83301.2|82774|83301.2|82774|83301.2|82774|1
1619992290000|2021-05-02 21:51:30|83295.2|82772.6|83319.7|82777.7|83319.7|82777.7|83295.2|82772.6|2
1619992300000|2021-05-02 21:51:40|83301.2|82774|83301.2|82774|83301.2|82774|83301.2|82774|1
1619992310000|2021-05-02 21:51:50|83319.7|82777.7|83319.7|82777.7|83319.7|82777.7|83319.7|82777.7|1
1619992320000|2021-05-02 21:52:00|83301.2|82774|83301.2|82774|83301.2|82774|83301.2|82774|1
1619992340000|2021-05-02 21:52:20|83295.2|82772.6|83319.7|82777.7|83319.7|82777.7|83295.2|82772.6|2
1619992350000|2021-05-02 21:52:30|83301.2|82774|83301.2|82774|83301.2|82774|83301.2|82774|1
1619992360000|2021-05-02 21:52:40|83356.5|82773.2|83365.6|82802.6|83365.6|82802.6|83356.5|82773.2|3
1619992380000|2021-05-02 21:53:00|83356.5|82793.5|83347.5|82784.5|83356.5|82793.5|83346|82783|9
1619992390000|2021-05-02 21:53:10|83346.3|82783.3|83371.9|82808.9|83371.9|82808.9|83346|82783|4
1619992400000|2021-05-02 21:53:20|83351.5|82788.5|83347.2|82784.2|83351.5|82788.5|83345|82782|7
1619992410000|2021-05-02 21:53:30|83346.6|82783.6|83372.2|82809.2|83372.2|82809.2|83346.6|82783.6|8
1619992420000|2021-05-02 21:53:40|83367.4|82804.4|83346.5|82783.5|83367.4|82804.4|83346.5|82783.5|10
1619992430000|2021-05-02 21:53:50|83345.6|82782.6|83365.4|82802.4|83365.4|82802.4|83345.6|82782.6|7
1619992440000|2021-05-02 21:54:00|83366.9|82803.9|83352|82789|83366.9|82803.9|83352|82789|5
1619992450000|2021-05-02 21:54:10|83350.5|82787.5|83348.2|82785.2|83350.5|82839|83272.5|82768|8
1619992460000|2021-05-02 21:54:20|83295|82768|83298.4|82766.6|83336.9|82773.9|83295|82766.6|4
1619992470000|2021-05-02 21:54:30|83295.9|82767.6|83298.4|82766.8|83324.7|82767.6|83295.9|82761.7|8
1619992480000|2021-05-02 21:54:40|83324.9|82761.9|83355.7|82792.7|83355.7|82792.7|83298.2|82761.4|7
1619992490000|2021-05-02 21:54:50|83305.3|82770.7|83332.6|82783.8|83332.6|82783.8|83300.8|82765.1|8
1619992500000|2021-05-02 21:55:00|83352|82789|83309.6|82767.6|83352|82789|83309.6|82767.6|7
1619992510000|2021-05-02 21:55:10|83301.9|82770.1|83332|82773.2|83332|82773.2|83298.3|82764.8|4
1619992520000|2021-05-02 21:55:20|83336.8|82773.8|83332|82773.3|83337|82774|83332|82773.3|4
1619992530000|2021-05-02 21:55:30|83342.2|82779.2|83367.4|82804.4|83367.4|82804.4|83342.1|82779.1|3
1619992540000|2021-05-02 21:55:40|83361.1|82798.1|83361|82798|83361.1|82798.1|83361|82798|2
1619992550000|2021-05-02 21:55:50|83361.1|82798.1|83327.3|82786.3|83361.1|82798.1|83327.3|82786.3|5
1619992560000|2021-05-02 21:56:00|83316.6|82774.4|83335.1|82778.3|83335.2|82778.3|83316.6|82774.4|3
1619992570000|2021-05-02 21:56:10|83355.5|82792.5|83315.6|82770.4|83355.5|82792.5|83315.6|82770.4|8
1619992580000|2021-05-02 21:56:20|83332.4|82775|83332.4|82775|83332.4|82775|83332.4|82775|1
1619992590000|2021-05-02 21:56:30|83313.6|82768.4|83303.6|82769.8|83313.6|82769.8|83303.6|82768.4|2
1619992600000|2021-05-02 21:56:40|83321.5|82771.8|83349|82791.4|83349|82791.4|83321.4|82771.8|4
1619992610000|2021-05-02 21:56:50|83343.7|82791.8|83332.2|82784.5|83343.7|82791.8|83332.2|82784.4|3
1619992620000|2021-05-02 21:57:00|83351.5|82788.5|83358.1|82795.1|83358.1|82795.1|83351.5|82788.5|2
1619992630000|2021-05-02 21:57:10|83351.5|82788.5|83346.9|82783.9|83351.5|82788.5|83346.9|82783.9|2
1619992640000|2021-05-02 21:57:20|83343.3|82780.3|83359.1|82796.1|83381.3|82818.3|83343|82780|6
1619992650000|2021-05-02 21:57:30|83371.8|82808.8|83350.6|82787.6|83371.8|82808.8|83350.6|82787.6|4
1619992660000|2021-05-02 21:57:40|83350.3|82787.3|83371.5|82808.5|83381.2|82818.2|83345.5|82782.5|6
1619992670000|2021-05-02 21:57:50|83358.6|82795.6|83358.2|82795.2|83358.6|82795.6|83358.2|82795.2|2
1619992680000|2021-05-02 21:58:00|83350.1|82787.1|83371.6|82808.6|83371.6|82808.6|83350.1|82787.1|3
1619992690000|2021-05-02 21:58:10|83358.8|82795.8|83358.8|82795.8|83358.8|82795.8|83358.8|82795.8|1
1619992700000|2021-05-02 21:58:20|83350.4|82787.4|83350.4|82787.4|83350.4|82787.4|83350.4|82787.4|1
1619992710000|2021-05-02 21:58:30|83350.7|82787.7|83371.6|82808.6|83371.6|82808.6|83350.6|82787.6|3
1619992720000|2021-05-02 21:58:40|83359|82796|83359|82796|83359|82796|83359|82796|1
1619992730000|2021-05-02 21:58:50|83300.6|82766.8|83300.6|82766.8|83313.1|82767.6|83296.5|82764.9|4
1619992740000|2021-05-02 21:59:00|83296.5|82767.6|83295|82768|83386.7|82823.7|83295|82760.3|6
1619992750000|2021-05-02 21:59:10|83315.5|82760.3|83307.8|82752.1|83346.3|82783.3|83295|82752|8
1619992760000|2021-05-02 21:59:20|83303.5|82752|83308|82752.8|83308|82752.8|83302|82752|9
1619992770000|2021-05-02 21:59:30|83303.6|82752.2|83302|82752|83386.7|82823.7|83302|82752|13
1619992780000|2021-05-02 21:59:40|83308.1|82753|83302.4|82752.1|83319.6|82756.6|83302|82752|11
1619992790000|2021-05-02 21:59:50|83302|82752|83307.1|82759.5|83347.5|82784.5|83302|82752|6
1619992800000|2021-05-02 22:00:00|83320.4|82772.8|83384.3|82821.3|83398.3|83043.3|83091.9|82771.5|24
1619992810000|2021-05-02 22:00:10|83375.6|82812.6|83376.2|82813.2|83384.2|82821.2|83364.9|82801.9|10
1619992820000|2021-05-02 22:00:20|83365.1|82802.1|83359.9|82796.9|83367.2|82804.2|83352|82789|16
1619992830000|2021-05-02 22:00:30|83361|82798|83272.5|82848.7|83370|82849.3|83268.8|82772.1|24
1619992840000|2021-05-02 22:00:40|83270.8|82848.8|83268|82732|83281.6|82853.4|83262.1|82725.1|23
1619992850000|2021-05-02 22:00:50|83266|82735|83265|82854|83283.6|82854|83211.2|82648.2|16
1619992860000|2021-05-02 22:01:00|83277.7|82837.9|83263|82700|83284|83057.7|83087.5|82659.4|33
1619992870000|2021-05-02 22:01:10|83260.5|82697.5|83079.2|83029.2|83262|83049.1|83065.8|82670.6|34
1619992880000|2021-05-02 22:01:20|83086.8|83036.8|83027|82977|83242.8|83054.1|83022.7|82767.3|38
1619992890000|2021-05-02 22:01:30|83038.8|82988.8|83038.1|82988.1|83042.4|82992.4|83037.4|82987.4|22
1619992900000|2021-05-02 22:01:40|83038|82988|83040.4|82990.4|83049.9|82999.9|83035.6|82985.6|29
1619992910000|2021-05-02 22:01:50|83036.9|82986.9|83034.7|82984.7|83038.8|82988.8|83027|82977|31
1619992920000|2021-05-02 22:02:00|83033.7|82983.7|83028.4|82978.4|83043|82993|83018.7|82968.7|37
1619992930000|2021-05-02 22:02:10|83032.4|82982.4|83026.3|82976.3|83049.9|82999.9|83025.4|82975.4|42
1619992940000|2021-05-02 22:02:20|83025.5|82975.5|83025.1|82975.1|83026.8|82976.8|83024.3|82974.3|27
1619992950000|2021-05-02 22:02:30|83025|82975|83023.5|82973.5|83034.9|82984.9|83021.9|82971.9|21
1619992960000|2021-05-02 22:02:40|83023.1|82973.1|83025.5|82975.5|83034.9|82984.9|83021.2|82971.2|20
1619992970000|2021-05-02 22:02:50|83025.6|82975.6|83019.1|82969.1|83038.6|82988.6|83009.2|82959.2|34
1619992980000|2021-05-02 22:03:00|83019|82969|83033.8|82983.8|83046.7|82996.7|83016|82966|43
1619992990000|2021-05-02 22:03:10|83034.5|82984.5|83023.1|82973.1|83061.1|83011.1|83019.8|82969.8|45
1619993000000|2021-05-02 22:03:20|83023.5|82973.5|83017.2|82967.2|83037.2|82987.2|83017.1|82967.1|42
1619993010000|2021-05-02 22:03:30|83017|82967|83025|82975|83027.4|82977.4|83016.2|82966.2|43
1619993020000|2021-05-02 22:03:40|83025.3|82975.3|83025.6|82975.6|83033.7|82983.7|83019.4|82969.4|43
1619993030000|2021-05-02 22:03:50|83028.7|82978.7|83043.5|82993.5|83052.3|83002.3|83019.8|82969.8|41
1619993040000|2021-05-02 22:04:00|83044.4|82994.4|83046.8|82996.8|83047.3|82997.3|83034.5|82984.5|15
1619993050000|2021-05-02 22:04:10|83047|82997|83051.2|83001.2|83060.1|83010.1|83046|82996|41
1619993060000|2021-05-02 22:04:20|83051|83001|83060.3|83010.3|83061.3|83011.3|83049.9|82999.9|43
1619993070000|2021-05-02 22:04:30|83052.1|83002.1|83057|83007|83071.3|83021.3|83049.7|82999.7|40
1619993080000|2021-05-02 22:04:40|83056.6|83006.6|83053.3|83003.3|83062.6|83012.6|83038.4|82988.4|37
1619993090000|2021-05-02 22:04:50|83051.4|83001.4|83054.9|83004.9|83056.6|83006.6|83047.4|82997.4|39
1619993100000|2021-05-02 22:05:00|83055|83005|83042.6|82992.6|83057.7|83007.7|83039.5|82989.5|34
1619993110000|2021-05-02 22:05:10|83042.5|82992.5|83054.3|83004.3|83055.5|83005.5|83038|82988|36
1619993120000|2021-05-02 22:05:20|83049.9|82999.9|83066.1|83016.1|83066.1|83016.1|83035.7|82985.7|38
1619993130000|2021-05-02 22:05:30|83055.7|83005.7|83070.4|83020.4|83079|83029|83043.1|82993.1|43
1619993140000|2021-05-02 22:05:40|83069.6|83019.6|83047.7|82997.7|83071.1|83021.1|83047.7|82997.7|31
1619993150000|2021-05-02 22:05:50|83047.5|82997.5|83056.1|83006.1|83276|83027.5|83046|82928|30
1619993160000|2021-05-02 22:06:00|83055.8|83005.8|83063.9|83013.9|83098.5|83048.5|83055.8|83005.8|41
1619993170000|2021-05-02 22:06:10|83077.1|83027.1|83076|83026|83082.1|83032.1|83057.5|83007.5|43
1619993180000|2021-05-02 22:06:20|83085.1|83035.1|83058.3|83008.3|83092.3|83042.3|83053.4|83003.4|41
1619993190000|2021-05-02 22:06:30|83057.8|83007.8|83063|83013|83063.6|83013.6|83057.3|83007.3|18
1619993200000|2021-05-02 22:06:40|83063.4|83013.4|83069|83019|83076.5|83026.5|83061.5|83011.5|22
1619993210000|2021-05-02 22:06:50|83068.9|83018.9|83069.7|83019.7|83097.9|83047.9|83061.5|83011.5|28
1619993220000|2021-05-02 22:07:00|83071.8|83021.8|83087.3|83037.3|83087.3|83037.3|83061.2|83011.2|30
1619993230000|2021-05-02 22:07:10|83084.7|83034.7|83068.8|83018.8|83095.3|83045.3|83059.8|83009.8|43
1619993240000|2021-05-02 22:07:20|83068.4|83018.4|83081.8|83031.8|83095.9|83045.9|83062.8|83012.8|43
1619993250000|2021-05-02 22:07:30|83075.9|83025.9|83068.8|83018.8|83093.7|83043.7|83066.5|83016.5|42
1619993260000|2021-05-02 22:07:40|83069.8|83019.8|83075.5|83025.5|83077.3|83027.3|83061.2|83011.2|11
1619993270000|2021-05-02 22:07:50|83076.4|83026.4|83054.4|83004.4|83082.7|83032.7|83053.2|83003.2|44
1619993280000|2021-05-02 22:08:00|83083.9|83033.9|83060.4|83010.4|83089.6|83039.6|83058.4|83008.4|43
1619993290000|2021-05-02 22:08:10|83064.5|83014.5|83064.4|83014.4|83072.9|83022.9|83055.5|83005.5|30
1619993300000|2021-05-02 22:08:20|83063.4|83013.4|83065|83015|83066.2|83016.2|83059.9|83009.9|11
1619993310000|2021-05-02 22:08:30|83065.2|83015.2|83065.3|83015.3|83066.4|83016.4|83059.8|83009.8|12
1619993320000|2021-05-02 22:08:40|83065.4|83015.4|83065.5|83015.5|83070|83020|83058.5|83008.5|33
1619993330000|2021-05-02 22:08:50|83067.2|83017.2|83067.1|83017.1|83067.2|83017.2|83058.2|83008.2|10
1619993340000|2021-05-02 22:09:00|83067.5|83017.5|83065.8|83015.8|83069.8|83019.8|83065.8|83015.8|17
1619993350000|2021-05-02 22:09:10|83066|83016|83071.9|83021.9|83072.2|83022.2|83065.9|83015.9|11
1619993360000|2021-05-02 22:09:20|83071.8|83021.8|83072.4|83022.4|83072.4|83022.4|83065.9|83015.9|7
1619993370000|2021-05-02 22:09:30|83071.5|83021.5|83066|83016|83072.4|83022.4|83066|83016|8
1619993380000|2021-05-02 22:09:40|83066.1|83016.1|83056.3|83006.3|83081.4|83031.4|83056.3|83006.3|25
1619993390000|2021-05-02 22:09:50|83059.1|83009.1|83095.9|83045.9|83299|83045.9|83056.8|82924|41
1619993400000|2021-05-02 22:10:00|83079.4|83029.4|83080.9|83030.9|83303|83031.9|83077.1|82928|27
1619993410000|2021-05-02 22:10:10|83081.7|83031.7|83081.9|83031.9|83081.9|83031.9|83081.3|83031.3|14
1619993420000|2021-05-02 22:10:20|83081.8|83031.8|83091.2|83041.2|83091.4|83041.4|83081.8|83031.8|16
1619993430000|2021-05-02 22:10:30|83091.5|83041.5|83080|83030|83105.2|83055.2|83078.2|83028.2|37
1619993440000|2021-05-02 22:10:40|83088.9|83038.9|83087.2|83037.2|83088.9|83038.9|83079.9|83029.9|18
1619993450000|2021-05-02 22:10:50|83087.5|83037.5|83070.8|83020.8|83090.5|83040.5|83064.3|83014.3|39
1619993460000|2021-05-02 22:11:00|83077.7|83027.7|83098.8|83048.8|83140|83090|83062.3|83012.3|29
1619993470000|2021-05-02 22:11:10|83098.6|83048.6|83091|83041|83098.6|83048.6|83091|83041|17
1619993480000|2021-05-02 22:11:20|83091.1|83041.1|83095.7|83045.7|83108.9|83058.9|83090.2|83040.2|37
1619993490000|2021-05-02 22:11:30|83096.2|83046.2|83096|83046|83096.2|83046.2|83095.5|83045.5|24
1619993500000|2021-05-02 22:11:40|83095.8|83045.8|83095.8|83045.8|83096|83046|83095|83045|25
1619993510000|2021-05-02 22:11:50|83095.9|83045.9|83095.9|83045.9|83096|83046|83095.8|83045.8|4
1619993520000|2021-05-02 22:12:00|83095.8|83045.8|83085.5|83035.5|83107.6|83057.6|83067|83017|38
1619993530000|2021-05-02 22:12:10|83083.7|83033.7|83078.6|83028.6|83087.7|83037.7|83076.6|83026.6|39
1619993540000|2021-05-02 22:12:20|83077.6|83027.6|83077.7|83027.7|83085.9|83035.9|83074.6|83024.6|27
1619993550000|2021-05-02 22:12:30|83078.1|83028.1|83079|83029|83079|83029|83074.6|83024.6|21
1619993560000|2021-05-02 22:12:40|83074.4|83024.4|83075|83025|83078.7|83028.7|83072.5|83022.5|34
1619993570000|2021-05-02 22:12:50|83074.8|83024.8|83084.6|83034.6|83105|83055|83074.4|83024.4|37
1619993580000|2021-05-02 22:13:00|83083.9|83033.9|83095.2|83045.2|83096.4|83046.4|83083.9|83033.9|23
1619993590000|2021-05-02 22:13:10|83096.8|83046.8|83087.5|83037.5|83096.8|83046.8|83057.5|83007.5|27
1619993600000|2021-05-02 22:13:20|83317|82944|83084.1|83034.1|83319|83037.2|83083.7|82944|11
1619993610000|2021-05-02 22:13:30|83084.2|83034.2|83084.7|83034.7|83084.7|83034.7|83084.2|83034.2|7
1619993620000|2021-05-02 22:13:40|83084.5|83034.5|83084.7|83034.7|83084.7|83034.7|83084.5|83034.5|2
1619993630000|2021-05-02 22:13:50|83086.7|83036.7|83072.2|83022.2|83086.7|83036.7|83072.2|83022.2|13
1619993640000|2021-05-02 22:14:00|83078.6|83028.6|83077.6|83027.6|83087.4|83037.4|83073.2|83023.2|39
1619993650000|2021-05-02 22:14:10|83077.3|83027.3|83062.5|83012.5|83087.1|83037.1|83055|83005|42
1619993660000|2021-05-02 22:14:20|83062|83012|83068.6|83018.6|83089.7|83039.7|83047.2|82997.2|44
1619993670000|2021-05-02 22:14:30|83066.2|83016.2|83074.3|83024.3|83080.3|83030.3|83064.4|83014.4|38
1619993680000|2021-05-02 22:14:40|83082.7|83032.7|83068.4|83018.4|83082.7|83032.7|83068.4|83018.4|17
1619993690000|2021-05-02 22:14:50|83074.1|83024.1|83073.4|83023.4|83075.5|83025.5|83062.8|83012.8|25
1619993700000|2021-05-02 22:15:00|83071.8|83021.8|83071.1|83021.1|83071.8|83021.8|83070.3|83020.3|11
1619993710000|2021-05-02 22:15:10|83071.4|83021.4|83070.9|83020.9|83071.4|83021.4|83070.7|83020.7|13
1619993720000|2021-05-02 22:15:20|83071|83021|83066.1|83016.1|83097.7|83047.7|83056.4|83006.4|35
1619993730000|2021-05-02 22:15:30|83066.3|83016.3|83071.2|83021.2|83076.5|83026.5|83065.1|83015.1|42
1619993740000|2021-05-02 22:15:40|83071|83021|83071.7|83021.7|83097|83047|83065.3|83015.3|43
1619993750000|2021-05-02 22:15:50|83074|83024|83076.5|83026.5|83088.8|83038.8|83059.3|83009.3|43
1619993760000|2021-05-02 22:16:00|83076.7|83026.7|83071.9|83021.9|83076.9|83026.9|83071.9|83021.9|37
1619993770000|2021-05-02 22:16:10|83072|83022|83076.8|83026.8|83076.8|83026.8|83070.5|83020.5|15
1619993780000|2021-05-02 22:16:20|83075.3|83025.3|83072.1|83022.1|83076.8|83026.8|83067|83017|41
1619993790000|2021-05-02 22:16:30|83073|83023|83072.1|83022.1|83074.8|83024.8|83070.3|83020.3|36
1619993800000|2021-05-02 22:16:40|83071.3|83021.3|83090.3|83040.3|83090.7|83040.7|83071.3|83021.3|26
1619993810000|2021-05-02 22:16:50|83090.5|83040.5|83084.2|83034.2|83111.3|83061.3|83068.5|83018.5|22
1619993820000|2021-05-02 22:17:00|83085|83035|83083.6|83033.6|83088|83038|83074.5|83024.5|20
1619993830000|2021-05-02 22:17:10|83083.8|83033.8|83086.5|83036.5|83088.3|83038.3|83074.7|83024.7|12
1619993840000|2021-05-02 22:17:20|83086.3|83036.3|83089.5|83039.5|83093.3|83043.3|83083.3|83033.3|17
1619993850000|2021-05-02 22:17:30|83083.5|83033.5|83085|83035|83089.1|83039.1|83081.5|83031.5|16
1619993860000|2021-05-02 22:17:40|83084.6|83034.6|83082.5|83032.5|83089.5|83039.5|83077.7|83027.7|43
1619993870000|2021-05-02 22:17:50|83078.5|83028.5|83073.5|83023.5|83082.3|83032.3|83066.9|83016.9|39
1619993880000|2021-05-02 22:18:00|83074.6|83024.6|83072.7|83022.7|83085.7|83035.7|83069.2|83019.2|38
1619993890000|2021-05-02 22:18:10|83072.2|83022.2|83069|83019|83078.7|83028.7|83069|83019|39
1619993900000|2021-05-02 22:18:20|83067.9|83017.9|83059.9|83009.9|83080.2|83030.2|83059.9|83009.9|43
1619993910000|2021-05-02 22:18:30|83059.1|83009.1|83076.1|83026.1|83082.7|83032.7|83057.5|83007.5|41
1619993920000|2021-05-02 22:18:40|83079.5|83029.5|83070|83020|83083.5|83033.5|83070|83020|36
1619993930000|2021-05-02 22:18:50|83080.7|83030.7|83083.2|83033.2|83089.8|83039.8|83076|83026|21
1619993940000|2021-05-02 22:19:00|83082.3|83032.3|83094.6|83044.6|83094.6|83044.6|83075.9|83025.9|19
1619993950000|2021-05-02 22:19:10|83087|83037|83086.6|83036.6|83088.9|83038.9|83086.1|83036.1|17
1619993960000|2021-05-02 22:19:20|83086.4|83036.4|83088|83038|83088|83038|83086.1|83036.1|8
1619993970000|2021-05-02 22:19:30|83087.9|83037.9|83141|82981.9|83141|83037.9|83086.4|82981.9|7
1619993980000|2021-05-02 22:19:40|83167.6|82963.6|83164.3|82969.9|83201|82969.9|83164.3|82943.8|5
1619993990000|2021-05-02 22:19:50|83164.4|82970.1|83167.9|82956.6|83175.8|82970.1|83162|82951.6|21
1619994000000|2021-05-02 22:20:00|83168.7|82954.6|83161.5|82919.8|83177.4|82963.9|83147|82919.8|31
1619994010000|2021-05-02 22:20:10|83143.4|82917.2|83205.7|82916.2|83222.8|82920|83143.4|82894|44
1619994020000|2021-05-02 22:20:20|83192.7|82916.5|83199|82917.2|83217.9|82922.4|83152.9|82898.4|44
1619994030000|2021-05-02 22:20:30|83137.4|82918.6|83200.4|82929.6|83223.2|82929.6|83134.5|82891.2|44
1619994040000|2021-05-02 22:20:40|83200.7|82928.9|83134.6|82923.9|83209.8|82939.4|83127.3|82918.8|44
1619994050000|2021-05-02 22:20:50|83186.4|82921.7|83137.3|82933.9|83186.4|82934.5|83130.7|82908.5|44
1619994060000|2021-05-02 22:21:00|83139.4|82930.7|83140|82940.7|83142.7|82940.9|83125.2|82925.1|20
1619994070000|2021-05-02 22:21:10|83138.6|82937.7|83146.2|82933.1|83149.3|82940.7|83134.9|82933.1|25
1619994080000|2021-05-02 22:21:20|83151.4|82931.4|83144.6|82931.2|83151.4|82937.7|83136.8|82931.2|16
1619994090000|2021-05-02 22:21:30|83138.1|82937|83132.4|82921.9|83148.4|82944.4|83121.3|82918.1|31
1619994100000|2021-05-02 22:21:40|83138.4|82922.6|83177.2|82937.3|83227.7|82946.2|83131.7|82919|44
1619994110000|2021-05-02 22:21:50|83201|82933.2|83123.5|82931.1|83201|82947|83116.7|82907.8|45
1619994120000|2021-05-02 22:22:00|83126.9|82927.9|83147.7|82929.8|83147.7|82939.1|83115.9|82923.8|17
1619994130000|2021-05-02 22:22:10|83150.9|82927.3|83133.8|82929.3|83150.9|82936.2|83128.8|82927|10
1619994140000|2021-05-02 22:22:20|83138.6|82926.5|83141.9|82924|83141.9|82932.3|83130.5|82924|5
1619994150000|2021-05-02 22:22:30|83140.4|82922.2|83141.9|82919|83153.4|82934|83131.8|82919|16
1619994160000|2021-05-02 22:22:40|83130.2|82925.4|83162.9|82930.8|83203.5|82935.2|83127.5|82920.1|33
1619994170000|2021-05-02 22:22:50|83162.7|82933.6|83159|82915.7|83192.5|82936.8|83118.5|82908|32
1619994180000|2021-05-02 22:23:00|83165|82912.9|83132.7|82918.2|83199.1|82939.2|83129.1|82901.3|40
1619994190000|2021-05-02 22:23:10|83133.7|82924.1|83129.8|82931|83141.8|82931.5|83122.1|82917.9|30
1619994200000|2021-05-02 22:23:20|83131.2|82930.3|83134.3|82932.9|83138.1|82935.1|83122.5|82929.4|21
1619994210000|2021-05-02 22:23:30|83132.2|82934.1|83147.2|82923.4|83147.5|82935.5|83132.2|82923.2|7
1619994220000|2021-05-02 22:23:40|83150.3|82923|83161.8|82929|83208.2|82940.5|83133.5|82917.5|25
1619994230000|2021-05-02 22:23:50|83174.6|82931.8|83123.5|82926.9|83182.5|82935|83121|82909.2|41
1619994240000|2021-05-02 22:24:00|83122.9|82927.5|83103.9|82899.7|83137|82931.3|83088.8|82883.9|25
1619994250000|2021-05-02 22:24:10|83110.1|82892.6|83147.7|82896.9|83172.4|82906.9|83094.8|82868.8|38
1619994260000|2021-05-02 22:24:20|83202.8|82905.7|83112.5|82905|83204.5|82916.3|83097.1|82893.2|19
1619994270000|2021-05-02 22:24:30|83117.8|82904.4|83129.3|82906.5|83129.3|82915.9|83103.5|82904.4|18
1619994280000|2021-05-02 22:24:40|83132.6|82905.2|83114.2|82913.5|83132.6|82920.5|83101.1|82905.2|7
1619994290000|2021-05-02 22:24:50|83124.1|82907.6|83111.6|82915.5|83135.3|82915.5|83108.3|82907.6|6
1619994300000|2021-05-02 22:25:00|83143.6|82892.6|83106.4|82920.8|83156.3|82924.8|83102.6|82892.6|11
1619994310000|2021-05-02 22:25:10|83100|82915.3|83153.3|82909.9|83177.3|82929.3|83098.5|82900.8|29
1619994320000|2021-05-02 22:25:20|83136.3|82918.1|83170.9|82923.2|83194.6|82934.8|83120.1|82891.1|41
1619994330000|2021-05-02 22:25:30|83151.7|82934|83096.5|82945.2|83151.7|82954.8|83083.3|82931.8|17
1619994340000|2021-05-02 22:25:40|83102.8|82940.7|83121.8|82939.2|83123.9|82994|83043.8|82931.2|11
1619994350000|2021-05-02 22:25:50|83108.7|82951.1|83101.2|82955|83117.2|82955.5|83101.1|82939.9|7
1619994360000|2021-05-02 22:26:00|83045.7|82995.7|83132.5|82936.8|83191|82998.4|83043.7|82903.5|30
1619994370000|2021-05-02 22:26:10|83142.6|82933.3|83089.8|82924.6|83162.3|82935.9|83089.6|82917.5|44
1619994380000|2021-05-02 22:26:20|83093.7|82923.1|83133.2|82926|83156.2|82938.8|83084.2|82902.7|43
1619994390000|2021-05-02 22:26:30|83133.8|82912.7|83087|82925.6|83166.4|82927.9|83087|82912.3|21
1619994400000|2021-05-02 22:26:40|83092.2|82919.4|83083.2|82924.5|83096.8|82934.4|83072.3|82915.4|15
1619994410000|2021-05-02 22:26:50|83088.1|82921|83082.5|82925.4|83088.1|82932.1|83073.4|82921|16
1619994420000|2021-05-02 22:27:00|83083.8|82924.7|83025.9|82975.9|83104.5|82979|83024.9|82918.3|23
1619994430000|2021-05-02 22:27:10|83026.1|82976.1|83173.5|82923.4|83201.8|82976.7|83026.1|82894.2|28
1619994440000|2021-05-02 22:27:20|83163.6|82932.7|83138.8|82959.6|83208.7|82959.6|83133.3|82909.5|45
1619994450000|2021-05-02 22:27:30|83155.1|82955.9|83125.9|82928|83182.2|82956.8|83110.4|82928|20
1619994460000|2021-05-02 22:27:40|83133.2|82914.8|83165.4|82938.7|83204.5|82964.6|83086.8|82910.7|44
1619994470000|2021-05-02 22:27:50|83140|82946.4|83149.5|82953.1|83173.4|82962.4|83136.9|82941.7|27
1619994480000|2021-05-02 22:28:00|83109|82957.4|83153.7|82927.2|83175.4|82957.4|83103.3|82903.6|39
1619994490000|2021-05-02 22:28:10|83146.1|82929.7|83153.8|82930.4|83202.5|82951.6|83129.1|82911.1|44
1619994500000|2021-05-02 22:28:20|83218.9|82906.2|83145.1|82945.4|83218.9|82967.7|83131.6|82906.2|44
1619994510000|2021-05-02 22:28:30|83151.7|82945.3|83104.8|82962.5|83162.2|82965.3|83101.3|82941.3|27
1619994520000|2021-05-02 22:28:40|83107.9|82958.9|83137.6|82942|83138.2|82958.9|83107.9|82939.7|5
1619994530000|2021-05-02 22:28:50|83111.4|82968.7|83114.9|82955|83124.3|82968.7|83110.7|82947.4|18
1619994540000|2021-05-02 22:29:00|83115.6|82955.2|83102.3|82965|83126.1|83008.3|83057.6|82939.4|33
1619994550000|2021-05-02 22:29:10|83109.1|82958.7|83107.8|82960.4|83119.3|82967.9|83100.7|82950.3|38
1619994560000|2021-05-02 22:29:20|83108.1|82954|83140.8|82944.9|83181.7|82956.8|83105.1|82916.6|38
1619994570000|2021-05-02 22:29:30|83146|82923.8|83119.1|82944.6|83163.9|82947.5|83097.4|82922.8|20
1619994580000|2021-05-02 22:29:40|83119.8|82948.7|83104.9|82954.7|83119.8|83007.3|83056.8|82942|10
1619994590000|2021-05-02 22:29:50|83109.3|82951.6|83111|82947.4|83119.1|82956.4|83103.2|82941.2|13
1619994600000|2021-05-02 22:30:00|83109.4|82948.7|83161|82952.7|83211.2|82953.7|83109.4|82891.3|25
1619994610000|2021-05-02 22:30:10|83171.7|82940.4|83106|82920.1|83171.7|82944.7|83095.9|82915.2|23
1619994620000|2021-05-02 22:30:20|83087.4|82938.3|83108.7|82917.6|83110.2|82943.3|83082.3|82915.1|26
1619994630000|2021-05-02 22:30:30|83111.1|82930.1|83084.7|82910.7|83111.1|82930.7|83083.1|82892.2|41
1619994640000|2021-05-02 22:30:40|83082.6|82912.6|83087.1|82939.2|83102.7|82970.2|83019.1|82912.6|21
1619994650000|2021-05-02 22:30:50|83087|82939|83089.7|82907|83113.3|82939.8|83082.5|82904|34
1619994660000|2021-05-02 22:31:00|83103.7|82932|83075.5|82949.5|83106.8|82949.5|83075.5|82904.5|45
1619994670000|2021-05-02 22:31:10|83037.8|82987.8|83090.5|82940.8|83102.9|82987.8|83035.4|82916.9|43
1619994680000|2021-05-02 22:31:20|83091|82945.8|83089.8|82944.9|83101.2|82946.6|83080|82934.7|43
1619994690000|2021-05-02 22:31:30|83101.8|82944.3|83129.4|82918.3|83129.4|82984.4|83022.1|82882|44
1619994700000|2021-05-02 22:31:40|83118.3|82907.9|83089|82911.2|83129.9|82927.8|83076.2|82896.9|45
1619994710000|2021-05-02 22:31:50|83101.1|82910.4|83102.4|82901.7|83108.1|82924.4|83080.1|82896.8|43
1619994720000|2021-05-02 22:32:00|83099.5|82905.5|83098.6|82910.3|83107.9|82935.5|83089.2|82897.7|44
1619994730000|2021-05-02 22:32:10|83097.4|82912.6|83125.7|82910.5|83151.5|82939|83058.5|82905.3|43
1619994740000|2021-05-02 22:32:20|83109.6|82917.9|83088.2|82920.5|83127|82944.6|83072.8|82909|44
1619994750000|2021-05-02 22:32:30|83091.9|82908.5|83088.3|82905.8|83100.7|82927.3|83078.4|82893.1|45
1619994760000|2021-05-02 22:32:40|83087.3|82907.4|83095|82880.4|83109.2|82912.1|83065.9|82875.7|44
1619994770000|2021-05-02 22:32:50|83099.9|82885.2|83140.9|82855|83164.7|82897.7|83045.8|82835|44
1619994780000|2021-05-02 22:33:00|83102|82879.8|83088.4|82878.1|83145.4|82897|83075.1|82872.1|34
1619994790000|2021-05-02 22:33:10|83087.6|82876.8|83038.8|82895.3|83106.6|82901.2|83033.8|82876.8|24
1619994800000|2021-05-02 22:33:20|83038.7|82895.2|83035.1|82899.2|83053.8|82902.4|83034|82885.5|17
1619994810000|2021-05-02 22:33:30|83041|82893.5|83047.9|82894.5|83052|82900.2|83030.5|82883.9|12
1619994820000|2021-05-02 22:33:40|83048|82904.8|83045.9|82883.8|83054.7|82904.8|83032|82883.8|22
1619994830000|2021-05-02 22:33:50|83045.8|82883|83078.4|82882.2|83089.7|82902|83024.3|82877|40
1619994840000|2021-05-02 22:34:00|83077.7|82881.6|83068|82883.5|83154.7|82895.7|83060.9|82856.2|45
1619994850000|2021-05-02 22:34:10|83070.8|82880.6|83063.8|82872|83113.6|82900.1|83056.5|82860.9|40
1619994860000|2021-05-02 22:34:20|83063.1|82875.4|83022.5|82892.2|83076.3|82893|83017.4|82869.5|43
1619994870000|2021-05-02 22:34:30|83017.2|82890.8|83164.4|82895.4|83242.6|83038.4|83015.5|82851.3|45
1619994880000|2021-05-02 22:34:40|83158.3|82893.5|83182.9|82875.7|83198.3|82924.3|83080.9|82866.8|44
1619994890000|2021-05-02 22:34:50|83173.3|82875.8|83173.9|82917.1|83194|82936.5|83124.7|82874.4|45
1619994900000|2021-05-02 22:35:00|83145.1|82909|83122.1|82898|83218.3|82927.1|83120.4|82883.5|44
1619994910000|2021-05-02 22:35:10|83185.8|82903.9|83159.3|82897.8|83208.4|82934.3|83112.9|82887.9|41
1619994920000|2021-05-02 22:35:20|83170|82911.8|83173.4|82920.8|83211.1|82934.3|83142.5|82890|44
1619994930000|2021-05-02 22:35:30|83197.3|82903.2|83165.1|82916.3|83211.1|82926.3|83126.1|82884.4|44
1619994940000|2021-05-02 22:35:40|83150.8|82917.5|83144.8|82909.1|83180.2|82922.8|83126.5|82895.6|44
1619994950000|2021-05-02 22:35:50|83153|82909.5|83105.4|82917.7|83153|82928.6|83092.9|82909.5|35
1619994960000|2021-05-02 22:36:00|83106.3|82918.6|83140.1|82913.3|83208.2|82935.8|83100.9|82890|38
1619994970000|2021-05-02 22:36:10|83154.3|82912.7|83162.3|82917.4|83209.2|82922|83082|82866.2|45
1619994980000|2021-05-02 22:36:20|83141.1|82918|83099.1|82907.4|83162.7|82919.7|83098.5|82893.2|44
1619994990000|2021-05-02 22:36:30|83097.7|82897.1|83092.9|82874.8|83099.7|82905.4|83066.7|82863.9|31
1619995000000|2021-05-02 22:36:40|83092.6|82875.1|83097|82901|83176.4|82901|83054.3|82860.4|43
1619995010000|2021-05-02 22:36:50|83104.9|82897.2|83137.2|82887.5|83164.7|82901.4|83089.9|82872.9|44
1619995020000|2021-05-02 22:37:00|83121.7|82890.6|83083.5|82896.1|83124.2|82902.2|83062|82881.2|45
1619995030000|2021-05-02 22:37:10|83085.9|82898.8|83109|82892.8|83162.5|82909|83076.3|82861.9|44
1619995040000|2021-05-02 22:37:20|83100.5|82894.5|83119.4|82896.8|83131.8|82914|83089.9|82885.9|45
1619995050000|2021-05-02 22:37:30|83111.1|82887.5|83101.2|82897.9|83140.5|82899.9|83080.3|82867.2|44
1619995060000|2021-05-02 22:37:40|83115.1|82896.8|83115.5|82889.4|83152.8|82902.8|83081.9|82861.3|44
1619995070000|2021-05-02 22:37:50|83113.7|82886.1|83090.9|82893.8|83132.9|82902.2|83056.1|82862.3|33
1619995080000|2021-05-02 22:38:00|83107|82885.3|83067.1|82895.5|83107|82901.8|83065.3|82882.8|22
1619995090000|2021-05-02 22:38:10|83070.1|82896.8|83099.2|82894.3|83115.3|82908.7|83051.4|82878.6|34
1619995100000|2021-05-02 22:38:20|83097.2|82898.5|83216.8|82997.4|83233.8|83012.4|83073.4|82869|38
1619995110000|2021-05-02 22:38:30|83203.3|83002.8|83170|83029.3|83277.5|83029.3|83170|82977.7|22
1619995120000|2021-05-02 22:38:40|83170.3|83028.3|83236.6|83040.5|83269|83048.4|83162.7|83012.1|19
1619995130000|2021-05-02 22:38:50|83206.4|83034.7|83164.2|83030.2|83212.9|83074.8|83124.8|83017.7|22
1619995140000|2021-05-02 22:39:00|83166.5|83031.6|83197.1|83023.3|83205.6|83073|83119.2|83021.2|25
1619995150000|2021-05-02 22:39:10|83191|83024.8|83217.3|83030.5|83250.4|83072.2|83122.2|83008.2|27
1619995160000|2021-05-02 22:39:20|83248.2|83016.2|83159.7|83034.1|83266.6|83071.8|83121.6|83012.2|13
1619995170000|2021-05-02 22:39:30|83122.8|83072.8|83166.9|83035.2|83170.5|83075.3|83122.8|83032.8|11
1619995180000|2021-05-02 22:39:40|83170.5|83032.5|83227.3|83029.1|83227.3|83074.9|83122|83009.6|24
1619995190000|2021-05-02 22:39:50|83182.5|83048.5|83222.9|83025.6|83228.1|83048.5|83170|83001.9|27
1619995200000|2021-05-02 22:40:00|83226.9|83023.9|83180.7|83034.8|83253.4|83044.7|83180.7|83011.5|20
1619995210000|2021-05-02 22:40:10|83175.3|83042.1|83184.9|83030.6|83245|83042.1|83175.3|83000.6|24
1619995220000|2021-05-02 22:40:20|83121.4|83071.4|83122.3|83072.3|83160.2|83072.8|83116.4|83029.7|16
1619995230000|2021-05-02 22:40:30|83122.6|83072.6|83168|83036.9|83190.9|83095.7|83118.4|83019.2|23
1619995240000|2021-05-02 22:40:40|83123.9|83073.9|83184|83032.9|83214|83085.5|83115.3|83027.4|32
1619995250000|2021-05-02 22:40:50|83194.3|83032|83181.3|83038.1|83218.8|83075.2|83121.1|83009.1|17
1619995260000|2021-05-02 22:41:00|83176.6|83041.9|83125.5|83075.5|83177.5|83086.1|83125.5|83038.1|43
1619995270000|2021-05-02 22:41:10|83173.7|83034|83163.8|83024.3|83181.6|83076.9|83110.5|83016.8|29
1619995280000|2021-05-02 22:41:20|83122.5|83072.5|83122.6|83072.6|83174.8|83078.2|83112.2|83017.7|31
1619995290000|2021-05-02 22:41:30|83121.9|83071.9|83182.8|83038.5|83213.7|83077.1|83120|83023.5|24
1619995300000|2021-05-02 22:41:40|83181|83041.9|83181.6|83039.2|83195.5|83078|83128|83033.5|45
1619995310000|2021-05-02 22:41:50|83183.2|83037.2|83125.2|83075.2|83183.6|83078.3|83120.6|83034.1|43
1619995320000|2021-05-02 22:42:00|83125.1|83075.1|83163.4|83036.4|83169.6|83077.4|83122.7|83034.8|45
1619995330000|2021-05-02 22:42:10|83164.5|83037.2|83170.3|83045.2|83203.2|83070.9|83120.9|83031.3|34
1619995340000|2021-05-02 22:42:20|83172.6|83042.9|83176.2|83038.4|83182.7|83075.6|83120.6|83035.9|37
1619995350000|2021-05-02 22:42:30|83176.1|83035.5|83163|83036.1|83176.1|83073.6|83121.7|83034.6|15
1619995360000|2021-05-02 22:42:40|83124.5|83074.5|83123.1|83073.1|83124.8|83074.8|83118.3|83068.3|7
1619995370000|2021-05-02 22:42:50|83123.2|83073.2|83128.6|83078.6|83170.5|83081.1|83123.1|83034.5|12
1619995380000|2021-05-02 22:43:00|83128|83078|83180.6|83036.3|83191.7|83086.3|83119.4|83032.5|21
1619995390000|2021-05-02 22:43:10|83191.5|83032.9|83180.3|83026.5|83200.9|83083.7|83129|83023.3|21
1619995400000|2021-05-02 22:43:20|83115.7|83065.7|83120.1|83070.1|83173.3|83077|83115.7|83028.4|28
1619995410000|2021-05-02 22:43:30|83174.7|83040.2|83165.8|83035.6|83174.7|83077.3|83118.6|83031.4|42
1619995420000|2021-05-02 22:43:40|83162.1|83036.4|83124.5|83074.5|83188.7|83076.4|83121.3|83032.8|29
1619995430000|2021-05-02 22:43:50|83124.6|83074.6|83124.8|83074.8|83170|83079.5|83122.5|83035.6|43
1619995440000|2021-05-02 22:44:00|83126.6|83076.6|83126.1|83076.1|83165.9|83081.1|83121.8|83039.3|45
1619995450000|2021-05-02 22:44:10|83126.8|83076.8|83127.1|83077.1|83170.7|83080.2|83122.3|83034.3|43
1619995460000|2021-05-02 22:44:20|83128.2|83078.2|83169.7|83035.3|83174.2|83090|83124.9|83035.3|44
1619995470000|2021-05-02 22:44:30|83167.9|83035.8|83124.7|83074.7|83174.7|83078.5|83124.7|83031|41
1619995480000|2021-05-02 22:44:40|83126.1|83076.1|83168.8|83033.7|83188.5|83077.5|83120.5|83032|44
1619995490000|2021-05-02 22:44:50|83172.3|83035.9|83126.4|83076.4|83183.1|83079|83123.1|83032.7|44
1619995500000|2021-05-02 22:45:00|83127|83077|83174.6|83039.7|83193.5|83083.3|83127|83035.5|26
1619995510000|2021-05-02 22:45:10|83175.5|83037.8|83172.3|83046|83189.5|83083|83116|83031.3|41
1619995520000|2021-05-02 22:45:20|83135.3|83085.3|83115.9|83065.9|83166.6|83091.4|83115.9|83025.1|44
1619995530000|2021-05-02 22:45:30|83132.6|83082.6|83120.2|83070.2|83173.7|83085.2|83116.6|83010.7|42
1619995540000|2021-05-02 22:45:40|83117.5|83067.5|83120.8|83070.8|83161|83075.3|83117.1|83031.3|43
1619995550000|2021-05-02 22:45:50|83124.3|83074.3|83123.7|83073.7|83126.5|83076.5|83117.4|83067.4|43
1619995560000|2021-05-02 22:46:00|83121.1|83071.1|83123.9|83073.9|83166.8|83074.8|83120.4|83032.2|36
1619995570000|2021-05-02 22:46:10|83123.5|83073.5|83165.2|83034.9|83165.2|83088.1|83120.7|83028.8|29
1619995580000|2021-05-02 22:46:20|83119.8|83069.8|83167|83031.1|83167|83073.3|83119.8|83031.1|23
1619995590000|2021-05-02 22:46:30|83170|83029.8|83120.1|83070.1|83170|83077.8|83120.1|83029.8|18
1619995600000|2021-05-02 22:46:40|83123.7|83073.7|83126.1|83076.1|83197|83077.4|83116.8|83025.5|16
1619995610000|2021-05-02 22:46:50|83126.6|83076.6|83121.4|83071.4|83126.6|83076.6|83119.9|83069.9|39
1619995620000|2021-05-02 22:47:00|83121|83071|83122.4|83072.4|83170.8|83079.6|83119.9|83026.8|42
1619995630000|2021-05-02 22:47:10|83119|83069|83136.2|83086.2|83165.9|83086.2|83119|83025.5|44
1619995640000|2021-05-02 22:47:20|83127.3|83077.3|83121.7|83071.7|83161.8|83077.3|83118.3|83032|43
1619995650000|2021-05-02 22:47:30|83165.4|83033.3|83127.7|83077.7|83210.2|83080.7|83123.1|83015.4|42
1619995660000|2021-05-02 22:47:40|83175.7|83038.4|83156.2|83027.2|83175.7|83078.8|83112.9|83026.6|22
1619995670000|2021-05-02 22:47:50|83115.3|83065.3|83112.7|83062.7|83115.6|83065.6|83112.7|83062.7|9
1619995680000|2021-05-02 22:48:00|83156|83028.8|83117.3|83067.3|83158|83067.3|83108|83025.6|12
1619995690000|2021-05-02 22:48:10|83116.9|83066.9|83113.5|83063.5|83116.9|83066.9|83110.5|83060.5|30
1619995700000|2021-05-02 22:48:20|83114.3|83064.3|83112.7|83062.7|83115.6|83065.6|83112.4|83062.4|29
1619995710000|2021-05-02 22:48:30|83112.4|83062.4|83106.1|83056.1|83114.5|83064.5|83106.1|83056.1|24
1619995720000|2021-05-02 22:48:40|83106|83056|83107.6|83057.6|83109.9|83059.9|83104.1|83054.1|42
1619995730000|2021-05-02 22:48:50|83107.9|83057.9|83106.8|83056.8|83110.7|83060.7|83104.2|83054.2|37
1619995740000|2021-05-02 22:49:00|83107.1|83057.1|83115.5|83065.5|83115.5|83065.5|83105.3|83055.3|35
1619995750000|2021-05-02 22:49:10|83114.1|83064.1|83112.9|83062.9|83114.6|83064.6|83111.2|83061.2|39
1619995760000|2021-05-02 22:49:20|83112.7|83062.7|83115|83065|83115.5|83065.5|83112|83062|17
1619995770000|2021-05-02 22:49:30|83114.2|83064.2|83107.9|83057.9|83114.2|83064.2|83107.9|83057.9|3
1619995780000|2021-05-02 22:49:40|83108.6|83058.6|83105.1|83055.1|83108.6|83058.6|83103.6|83053.6|22
1619995790000|2021-05-02 22:49:50|83104.6|83054.6|83112.2|83062.2|83112.2|83062.2|83103.7|83053.7|41
1619995800000|2021-05-02 22:50:00|83111.2|83061.2|83111.2|83061.2|83114.2|83064.2|83109.3|83059.3|41
1619995810000|2021-05-02 22:50:10|83111.3|83061.3|83109.6|83059.6|83111.3|83061.3|83108.2|83058.2|42
1619995820000|2021-05-02 22:50:20|83109.1|83059.1|83103.7|83053.7|83113.9|83063.9|83103.7|83053.7|27
1619995830000|2021-05-02 22:50:30|83105|83055|83106.7|83056.7|83106.7|83056.7|83103.6|83053.6|23
1619995840000|2021-05-02 22:50:40|83106.8|83056.8|83108.1|83058.1|83108.1|83058.1|83103.3|83053.3|37
1619995850000|2021-05-02 22:50:50|83108.3|83058.3|83111.9|83061.9|83111.9|83061.9|83105.8|83055.8|44
1619995860000|2021-05-02 22:51:00|83112|83062|83111.3|83061.3|83116.2|83066.2|83109.6|83059.6|28
1619995870000|2021-05-02 22:51:10|83111.2|83061.2|83110.6|83060.6|83112.3|83062.3|83109.7|83059.7|41
1619995880000|2021-05-02 22:51:20|83110.4|83060.4|83105.3|83055.3|83111.8|83061.8|83103.5|83053.5|38
1619995890000|2021-05-02 22:51:30|83105|83055|83105.2|83055.2|83107.8|83057.8|83104.7|83054.7|24
1619995900000|2021-05-02 22:51:40|83105.3|83055.3|83112.9|83062.9|83112.9|83062.9|83104.6|83054.6|10
1619995910000|2021-05-02 22:51:50|83111.5|83061.5|83156.1|83027.1|83161|83063.9|83110.8|83023.6|18
1619995920000|2021-05-02 22:52:00|83155.6|83026.6|83110|83060|83157.7|83062|83109.1|83024.1|21
1619995930000|2021-05-02 22:52:10|83109.1|83059.1|83113|83063|83114|83064|83109.1|83059.1|9
1619995940000|2021-05-02 22:52:20|83108|83058|83106.2|83056.2|83108|83058|83104.8|83054.8|22
1619995950000|2021-05-02 22:52:30|83106.3|83056.3|83106.3|83056.3|83109.4|83059.4|83105.6|83055.6|18
1619995960000|2021-05-02 22:52:40|83106.5|83056.5|83112.4|83062.4|83113|83063|83106.4|83056.4|21
1619995970000|2021-05-02 22:52:50|83110.8|83060.8|83110.6|83060.6|83113.8|83063.8|83109.6|83059.6|44
1619995980000|2021-05-02 22:53:00|83112.5|83062.5|83111.2|83061.2|83112.5|83062.5|83109|83059|22
1619995990000|2021-05-02 22:53:10|83109.5|83059.5|83105.6|83055.6|83112.4|83062.4|83103.8|83053.8|36
1619996000000|2021-05-02 22:53:20|83105.5|83055.5|83104.9|83054.9|83106|83056|83104|83054|16
1619996010000|2021-05-02 22:53:30|83104.7|83054.7|83106.3|83056.3|83106.3|83056.3|83104.6|83054.6|3
1619996020000|2021-05-02 22:53:40|83105.8|83055.8|83105.1|83055.1|83106.2|83056.2|83104.5|83054.5|8
1619996030000|2021-05-02 22:53:50|83104.1|83054.1|83104|83054|83105.6|83055.6|83103.8|83053.8|4
1619996040000|2021-05-02 22:54:00|83104.7|83054.7|83104.6|83054.6|83104.9|83054.9|83104.6|83054.6|4
1619996050000|2021-05-02 22:54:10|83103.3|83053.3|83107.6|83057.6|83107.6|83057.6|83103.3|83053.3|6
1619996060000|2021-05-02 22:54:20|83103.3|83053.3|83105.1|83055.1|83105.4|83055.4|83103.3|83053.3|6
1619996070000|2021-05-02 22:54:30|83105.2|83055.2|83110|83060|83110.1|83060.1|83105.1|83055.1|7
1619996080000|2021-05-02 22:54:40|83109.5|83059.5|83105.8|83055.8|83109.5|83059.5|83105.8|83055.8|3
1619996090000|2021-05-02 22:54:50|83106.7|83056.7|83110.9|83060.9|83112.2|83062.2|83105|83055|16
1619996100000|2021-05-02 22:55:00|83109.9|83059.9|83102.1|83052.1|83113.3|83063.3|83102.1|83052.1|16
1619996110000|2021-05-02 22:55:10|83103.7|83053.7|83103.1|83053.1|83104.3|83054.3|83102.4|83052.4|16
1619996120000|2021-05-02 22:55:20|83103.8|83053.8|83111.2|83061.2|83111.2|83061.2|83103.5|83053.5|21
1619996130000|2021-05-02 22:55:30|83111.7|83061.7|83107.4|83057.4|83111.7|83061.7|83103.8|83053.8|5
1619996140000|2021-05-02 22:55:40|83160|83029|83110.1|83060.1|83160|83061.6|83110.1|83029|8
1619996150000|2021-05-02 22:55:50|83109.7|83059.7|83113.1|83063.1|83113.9|83063.9|83107.9|83057.9|5
1619996160000|2021-05-02 22:56:00|83103.7|83053.7|83105.1|83055.1|83105.6|83055.6|83103.7|83053.7|5
1619996170000|2021-05-02 22:56:10|83105.6|83055.6|83106.1|83056.1|83106.1|83056.1|83103.3|83053.3|19
1619996180000|2021-05-02 22:56:20|83106.6|83056.6|83114.8|83064.8|83114.8|83064.8|83105.9|83055.9|30
1619996190000|2021-05-02 22:56:30|83114|83064|83113.8|83063.8|83165.2|83065|83110.3|83024.9|17
1619996200000|2021-05-02 22:56:40|83114.6|83064.6|83113.5|83063.5|83115.7|83065.7|83110.8|83060.8|12
1619996210000|2021-05-02 22:56:50|83111.5|83061.5|83105.3|83055.3|83149.4|83063.8|83105.3|83022.8|14
1619996220000|2021-05-02 22:57:00|83110.8|83060.8|83107.3|83057.3|83110.8|83060.8|83106.5|83056.5|6
1619996230000|2021-05-02 22:57:10|83107.4|83057.4|83110.1|83060.1|83110.5|83060.5|83107.4|83057.4|6
1619996240000|2021-05-02 22:57:20|83157.5|83023.9|83113.5|83063.5|83157.5|83064.4|83112.4|83023.9|6
1619996250000|2021-05-02 22:57:30|83111.9|83061.9|83112.3|83062.3|83157.9|83065.3|83111.9|83026.8|19
1619996260000|2021-05-02 22:57:40|83112.8|83062.8|83105.4|83055.4|83113.8|83063.8|83105.4|83055.4|19
1619996270000|2021-05-02 22:57:50|83105.3|83055.3|83105.2|83055.2|83106.3|83056.3|83105.2|83055.2|13
1619996280000|2021-05-02 22:58:00|83106|83056|83114|83064|83149.3|83064.2|83105.1|83023.8|19
1619996290000|2021-05-02 22:58:10|83161.6|83017.4|83114|83064|83161.6|83065.1|83113|83017.4|23
1619996300000|2021-05-02 22:58:20|83113.4|83063.4|83115.2|83065.2|83115.6|83065.6|83112.7|83062.7|10
1619996310000|2021-05-02 22:58:30|83113.9|83063.9|83107.8|83057.8|83114.7|83064.7|83107.1|83057.1|31
1619996320000|2021-05-02 22:58:40|83109.2|83059.2|83107.4|83057.4|83109.8|83059.8|83106.7|83056.7|14
1619996330000|2021-05-02 22:58:50|83107.3|83057.3|83113.8|83063.8|83114.5|83064.5|83107.1|83057.1|40
1619996340000|2021-05-02 22:59:00|83114.7|83064.7|83110.6|83060.6|83150.8|83064.9|83110.3|83025.5|39
1619996350000|2021-05-02 22:59:10|83111.4|83061.4|83112.1|83062.1|83154.3|83064.3|83111.4|83024.5|9
1619996360000|2021-05-02 22:59:20|83111.6|83061.6|83108.3|83058.3|83153.6|83062.5|83107.9|83027.7|28
1619996370000|2021-05-02 22:59:30|83107.4|83057.4|83108.5|83058.5|83109.9|83059.9|83106.6|83056.6|37
1619996380000|2021-05-02 22:59:40|83107.4|83057.4|83103.6|83053.6|83109.3|83059.3|83101.9|83051.9|25
1619996390000|2021-05-02 22:59:50|83102.8|83052.8|83148.4|83022.8|83151.3|83059|83101.9|83021|17
1619996400000|2021-05-02 23:00:00|83150.9|83021.4|83154.8|83025.6|83157.3|83063.9|83108.2|83020.4|32
1619996410000|2021-05-02 23:00:10|83112|83062|83107.7|83057.7|83155.5|83063|83107|83022.3|24
1619996420000|2021-05-02 23:00:20|83107.5|83057.5|83107.7|83057.7|83108.5|83058.5|83107|83057|18
1619996430000|2021-05-02 23:00:30|83107.2|83057.2|83105.8|83055.8|83107.2|83057.2|83105.1|83055.1|19
1619996440000|2021-05-02 23:00:40|83106.1|83056.1|83109.4|83059.4|83110.7|83060.7|83106.1|83056.1|16
1619996450000|2021-05-02 23:00:50|83108.9|83058.9|83107.6|83057.6|83109.3|83059.3|83104.7|83054.7|17
1619996460000|2021-05-02 23:01:00|83107.1|83057.1|83156.4|83029|83169.8|83066.6|83106.9|83027.4|17
1619996470000|2021-05-02 23:01:10|83114.3|83064.3|83107.7|83057.7|83164.9|83065.1|83106.5|83028.9|23
1619996480000|2021-05-02 23:01:20|83107.1|83057.1|83106.8|83056.8|83108|83058|83106.4|83056.4|13
1619996490000|2021-05-02 23:01:30|83106.7|83056.7|83109|83059|83110.9|83060.9|83106.3|83056.3|13
1619996500000|2021-05-02 23:01:40|83107.6|83057.6|83105.3|83055.3|83109|83059|83104.8|83054.8|14
1619996510000|2021-05-02 23:01:50|83106.1|83056.1|83110|83060|83110|83060|83103.8|83053.8|16
1619996520000|2021-05-02 23:02:00|83110.5|83060.5|83106.8|83056.8|83110.5|83060.5|83106.2|83056.2|20
1619996530000|2021-05-02 23:02:10|83107.2|83057.2|83107.9|83057.9|83108.8|83058.8|83106.5|83056.5|17
1619996540000|2021-05-02 23:02:20|83108.5|83058.5|83109.4|83059.4|83111|83061|83108.5|83058.5|8
1619996550000|2021-05-02 23:02:30|83108.7|83058.7|83107.3|83057.3|83109.2|83059.2|83107.1|83057.1|17
1619996560000|2021-05-02 23:02:40|83108.2|83058.2|83114|83064|83116.4|83066.4|83107.7|83057.7|26
1619996570000|2021-05-02 23:02:50|83114.9|83064.9|83108.7|83058.7|83116.9|83066.9|83106.5|83056.5|29
1619996580000|2021-05-02 23:03:00|83108.9|83058.9|83107.9|83057.9|83109.5|83059.5|83106.8|83056.8|26
1619996590000|2021-05-02 23:03:10|83107.4|83057.4|83111.1|83061.1|83115.7|83065.7|83104.1|83054.1|29
1619996600000|2021-05-02 23:03:20|83153.1|83026.8|83108.2|83058.2|83160.4|83063.1|83106.1|83025.4|14
1619996610000|2021-05-02 23:03:30|83107.7|83057.7|83106.9|83056.9|83107.7|83057.7|83106.1|83056.1|11
1619996620000|2021-05-02 23:03:40|83106|83056|83114.3|83064.3|83162.7|83067|83106|83024.7|20
1619996630000|2021-05-02 23:03:50|83112.3|83062.3|83109.1|83059.1|83156.5|83068.2|83108.7|83028|29
1619996640000|2021-05-02 23:04:00|83108.9|83058.9|83107.6|83057.6|83109.5|83059.5|83107.6|83057.6|25
1619996650000|2021-05-02 23:04:10|83107.7|83057.7|83109.3|83059.3|83111|83061|83107.7|83057.7|19
1619996660000|2021-05-02 23:04:20|83108.3|83058.3|83111.2|83061.2|83112.1|83062.1|83107.7|83057.7|13
1619996670000|2021-05-02 23:04:30|83110.6|83060.6|83112.3|83062.3|83112.3|83062.3|83108.4|83058.4|7
1619996680000|2021-05-02 23:04:40|83111.6|83061.6|83107.7|83057.7|83111.6|83061.6|83105.8|83055.8|16
1619996690000|2021-05-02 23:04:50|83109.5|83059.5|83108.2|83058.2|83111.7|83061.7|83108.2|83058.2|14
1619996700000|2021-05-02 23:05:00|83108.4|83058.4|83266.4|83114.9|83304.7|83141.5|83108.1|83058.1|39
1619996710000|2021-05-02 23:05:10|83257.3|83115.9|83224.5|83097.4|83257.3|83145.6|83175.2|83082.6|36
1619996720000|2021-05-02 23:05:20|83184|83134|83173.4|83123.4|83243.8|83134|83173.4|83096.1|17
1619996730000|2021-05-02 23:05:30|83173.1|83123.1|83175.1|83125.1|83176.7|83126.7|83171.1|83121.1|13
1619996740000|2021-05-02 23:05:40|83173.6|83123.6|83170.3|83120.3|83177.9|83127.9|83169.4|83119.4|18
1619996750000|2021-05-02 23:05:50|83171.3|83121.3|83179.6|83129.6|83179.6|83129.6|83170.2|83120.2|5
1619996760000|2021-05-02 23:06:00|83179.9|83129.9|83169.9|83119.9|83180.5|83130.5|83169.9|83119.9|9
1619996770000|2021-05-02 23:06:10|83171|83121|83173.8|83123.8|83180.4|83130.4|83170.6|83120.6|7
1619996780000|2021-05-02 23:06:20|83173|83123|83173.2|83123.2|83173.7|83123.7|83172|83122|6
1619996790000|2021-05-02 23:06:30|83173.8|83123.8|83188.2|83138.2|83188.2|83138.2|83173.7|83123.7|12
1619996800000|2021-05-02 23:06:40|83187.3|83137.3|83183.5|83133.5|83188.3|83138.3|83178.3|83128.3|40
1619996810000|2021-05-02 23:06:50|83183.3|83133.3|83183.6|83133.6|83233.9|83135.9|83171.3|83088.2|28
1619996820000|2021-05-02 23:07:00|83172.6|83122.6|83176.7|83126.7|83186.4|83136.4|83172.6|83122.6|25
1619996830000|2021-05-02 23:07:10|83178.7|83128.7|83187.8|83137.8|83256|83141.9|83178.7|83096|7
1619996840000|2021-05-02 23:07:20|83187.6|83137.6|83182.4|83132.4|83187.6|83137.6|83182.4|83132.4|5
1619996850000|2021-05-02 23:07:30|83181|83131|83175.6|83125.6|83250|83134.2|83160.6|83089|14
1619996860000|2021-05-02 23:07:40|83176.9|83126.9|83170.6|83120.6|83176.9|83126.9|83165.8|83115.8|16
1619996870000|2021-05-02 23:07:50|83171.8|83121.8|83177.6|83127.6|83177.6|83127.6|83171.8|83121.8|6
1619996880000|2021-05-02 23:08:00|83181.9|83131.9|83178.8|83128.8|83182.4|83132.4|83177.3|83127.3|7
1619996890000|2021-05-02 23:08:10|83178.4|83128.4|83176.5|83126.5|83178.4|83128.4|83176.5|83126.5|3
1619996900000|2021-05-02 23:08:20|83181.2|83131.2|83180.6|83130.6|83182.9|83132.9|83179.8|83129.8|5
1619996910000|2021-05-02 23:08:30|83173.8|83123.8|83175.4|83125.4|83181.9|83131.9|83173.8|83123.8|8
1619996920000|2021-05-02 23:08:40|83176|83126|83178.1|83128.1|83180.5|83130.5|83176|83126|5
1619996930000|2021-05-02 23:08:50|83175.3|83125.3|83173.9|83123.9|83175.9|83125.9|83173.8|83123.8|6
1619996940000|2021-05-02 23:09:00|83174.3|83124.3|83181.1|83131.1|83183.4|83133.4|83171.4|83121.4|9
1619996950000|2021-05-02 23:09:10|83180.7|83130.7|83170.9|83120.9|83181.2|83131.2|83170.1|83120.1|10
1619996960000|2021-05-02 23:09:20|83171.2|83121.2|83173.4|83123.4|83175.7|83125.7|83171.2|83121.2|6
1619996970000|2021-05-02 23:09:30|83171.7|83121.7|83170.7|83120.7|83171.7|83121.7|83170.4|83120.4|3
1619996980000|2021-05-02 23:09:40|83171.3|83121.3|83178.8|83128.8|83180.5|83130.5|83171.2|83121.2|10
1619996990000|2021-05-02 23:09:50|83179.1|83129.1|83166.2|83116.2|83179.2|83129.2|83165.8|83115.8|21
1619997000000|2021-05-02 23:10:00|83166.3|83116.3|83166.7|83116.7|83167.3|83117.3|83165|83115|15
1619997010000|2021-05-02 23:10:10|83166|83116|83166.4|83116.4|83166.6|83116.6|83166|83116|7
1619997020000|2021-05-02 23:10:20|83166.2|83116.2|83163.6|83113.6|83173.8|83123.8|83163.4|83113.4|9
1619997030000|2021-05-02 23:10:30|83163.3|83113.3|83163.3|83113.3|83163.6|83113.6|83163.1|83113.1|4
1619997040000|2021-05-02 23:10:40|83163.7|83113.7|83161.8|83111.8|83164|83114|83161.7|83111.7|11
1619997050000|2021-05-02 23:10:50|83163.3|83113.3|83165.7|83115.7|83167.2|83117.2|83162.5|83112.5|13
1619997060000|2021-05-02 23:11:00|83165.9|83115.9|83163.2|83113.2|83172.6|83122.6|83162.8|83112.8|15
1619997070000|2021-05-02 23:11:10|83163.5|83113.5|83166.2|83116.2|83168.7|83118.7|83163.4|83113.4|5
1619997080000|2021-05-02 23:11:20|83170.9|83120.9|83172.8|83122.8|83173.2|83123.2|83170.6|83120.6|16
1619997090000|2021-05-02 23:11:30|83172.7|83122.7|83171.8|83121.8|83172.7|83122.7|83164.1|83114.1|9
1619997100000|2021-05-02 23:11:40|83170.4|83120.4|83166.8|83116.8|83172.9|83122.9|83165|83115|9
1619997110000|2021-05-02 23:11:50|83166.1|83116.1|83171.3|83121.3|83174.9|83124.9|83166|83116|17
1619997120000|2021-05-02 23:12:00|83169.7|83119.7|83168.9|83118.9|83174.5|83124.5|83168.5|83118.5|13
1619997130000|2021-05-02 23:12:10|83169.9|83119.9|83169.1|83119.1|83173.3|83123.3|83165.6|83115.6|12
1619997140000|2021-05-02 23:12:20|83169.5|83119.5|83171.1|83121.1|83172.8|83122.8|83169.4|83119.4|13
1619997150000|2021-05-02 23:12:30|83171|83121|83165.8|83115.8|83172.7|83122.7|83162.9|83112.9|18
1619997160000|2021-05-02 23:12:40|83165.2|83115.2|83171.3|83121.3|83174.6|83124.6|83162.8|83112.8|10
1619997170000|2021-05-02 23:12:50|83172.7|83122.7|83166.7|83116.7|83176|83126|83166|83116|11
1619997180000|2021-05-02 23:13:00|83166.6|83116.6|83168.4|83118.4|83176.4|83126.4|83166.6|83116.6|26
1619997190000|2021-05-02 23:13:10|83168.3|83118.3|83173.7|83123.7|83179.1|83129.1|83168.3|83118.3|7
1619997200000|2021-05-02 23:13:20|83179.2|83129.2|83171.3|83121.3|83179.2|83129.2|83171.3|83121.3|5
1619997210000|2021-05-02 23:13:30|83168.7|83118.7|83169.9|83119.9|83173|83123|83168.7|83118.7|19
1619997220000|2021-05-02 23:13:40|83170.6|83120.6|83170.5|83120.5|83170.7|83120.7|83169.3|83119.3|6
1619997230000|2021-05-02 23:13:50|83170.4|83120.4|83172.2|83122.2|83172.2|83122.2|83170.4|83120.4|7
1619997240000|2021-05-02 23:14:00|83173|83123|83169.8|83119.8|83173|83123|83169.3|83119.3|12
1619997250000|2021-05-02 23:14:10|83175|83125|83180.6|83130.6|83187.3|83137.3|83175|83125|37
1619997260000|2021-05-02 23:14:20|83181.4|83131.4|83183.8|83133.8|83189|83139|83181.3|83131.3|17
1619997270000|2021-05-02 23:14:30|83183.9|83133.9|83179.5|83129.5|83184.5|83134.5|83178.6|83128.6|14
1619997280000|2021-05-02 23:14:40|83179.2|83129.2|83178.7|83128.7|83180.6|83130.6|83178|83128|6
1619997290000|2021-05-02 23:14:50|83178.8|83128.8|83177.7|83127.7|83179.5|83129.5|83177.7|83127.7|8
1619997300000|2021-05-02 23:15:00|83185.3|83135.3|83184.2|83134.2|83186.2|83136.2|83178.4|83128.4|21
1619997310000|2021-05-02 23:15:10|83185.2|83135.2|83184.1|83134.1|83185.5|83135.5|83179.8|83129.8|15
1619997320000|2021-05-02 23:15:20|83185.4|83135.4|83184.5|83134.5|83185.4|83135.4|83183.2|83133.2|17
1619997330000|2021-05-02 23:15:30|83184.6|83134.6|83186.6|83136.6|83186.6|83136.6|83184.6|83134.6|12
1619997340000|2021-05-02 23:15:40|83184.7|83134.7|83181.1|83131.1|83185.6|83135.6|83178.5|83128.5|22
1619997350000|2021-05-02 23:15:50|83184.8|83134.8|83177.9|83127.9|83184.8|83134.8|83177.9|83127.9|10
1619997360000|2021-05-02 23:16:00|83179.9|83129.9|83178.9|83128.9|83179.9|83129.9|83178.9|83128.9|7
1619997370000|2021-05-02 23:16:10|83178.6|83128.6|83178.6|83128.6|83178.6|83128.6|83178.5|83128.5|3
1619997380000|2021-05-02 23:16:20|83178.7|83128.7|83178.2|83128.2|83178.7|83128.7|83178.2|83128.2|3
1619997390000|2021-05-02 23:16:30|83178.6|83128.6|83178.1|83128.1|83179.3|83129.3|83175.3|83125.3|21
1619997400000|2021-05-02 23:16:40|83177.7|83127.7|83177|83127|83181.3|83131.3|83177|83127|19
1619997410000|2021-05-02 23:16:50|83179.5|83129.5|83181.1|83131.1|83182|83132|83179.3|83129.3|21
1619997420000|2021-05-02 23:17:00|83181.4|83131.4|83178.5|83128.5|83181.8|83131.8|83177.4|83127.4|24
1619997430000|2021-05-02 23:17:10|83178.4|83128.4|83177.4|83127.4|83178.8|83128.8|83175|83125|21
1619997440000|2021-05-02 23:17:20|83179.1|83129.1|83180.6|83130.6|83180.6|83130.6|83177.7|83127.7|14
1619997450000|2021-05-02 23:17:30|83180.1|83130.1|83179.2|83129.2|83181.6|83131.6|83177|83127|29
1619997460000|2021-05-02 23:17:40|83179.3|83129.3|83174.8|83124.8|83179.3|83129.3|83173.9|83123.9|17
1619997470000|2021-05-02 23:17:50|83174.7|83124.7|83177.1|83127.1|83179.1|83129.1|83174.7|83124.7|19
1619997480000|2021-05-02 23:18:00|83177.2|83127.2|83178.6|83128.6|83179.3|83129.3|83177.2|83127.2|11
1619997490000|2021-05-02 23:18:10|83180.2|83130.2|83179.4|83129.4|83181.7|83131.7|83178.6|83128.6|8
1619997500000|2021-05-02 23:18:20|83179.6|83129.6|83180.7|83130.7|83181|83131|83178.4|83128.4|7
1619997510000|2021-05-02 23:18:30|83180.2|83130.2|83178.6|83128.6|83181.8|83131.8|83178.6|83128.6|9
1619997520000|2021-05-02 23:18:40|83178.7|83128.7|83179.8|83129.8|83179.9|83129.9|83178.5|83128.5|6
1619997530000|2021-05-02 23:18:50|83179.6|83129.6|83179|83129|83179.6|83129.6|83178.5|83128.5|7
1619997540000|2021-05-02 23:19:00|83178.8|83128.8|83181.3|83131.3|83181.3|83131.3|83178.8|83128.8|11
1619997550000|2021-05-02 23:19:10|83181.7|83131.7|83180.6|83130.6|83181.7|83131.7|83180.6|83130.6|4
1619997560000|2021-05-02 23:19:20|83179.9|83129.9|83177.4|83127.4|83181.6|83131.6|83177.3|83127.3|8
1619997570000|2021-05-02 23:19:30|83179.3|83129.3|83179.4|83129.4|83180.2|83130.2|83179.3|83129.3|7
1619997580000|2021-05-02 23:19:40|83179.3|83129.3|83178.5|83128.5|83179.3|83129.3|83177|83127|6
1619997590000|2021-05-02 23:19:50|83180|83130|83173.9|83123.9|83181.2|83131.2|83173.3|83123.3|10
1619997600000|2021-05-02 23:20:00|83173.5|83123.5|83175.2|83125.2|83176|83126|83173.5|83123.5|9
1619997610000|2021-05-02 23:20:10|83175|83125|83176.1|83126.1|83176.9|83126.9|83174.7|83124.7|9
1619997620000|2021-05-02 23:20:20|83177|83127|83174.9|83124.9|83178.9|83128.9|83174.9|83124.9|7
1619997630000|2021-05-02 23:20:30|83175.5|83125.5|83175.1|83125.1|83175.6|83125.6|83175.1|83125.1|5
1619997640000|2021-05-02 23:20:40|83175|83125|83177|83127|83179.2|83129.2|83175|83125|4
1619997650000|2021-05-02 23:20:50|83179.4|83129.4|83175.2|83125.2|83179.4|83129.4|83175.2|83125.2|5
1619997660000|2021-05-02 23:21:00|83175.1|83125.1|83178.1|83128.1|83179.7|83129.7|83175.1|83125.1|3
1619997670000|2021-05-02 23:21:10|83179.4|83129.4|83176.6|83126.6|83179.4|83129.4|83176.5|83126.5|4
1619997680000|2021-05-02 23:21:20|83178.1|83128.1|83176.3|83126.3|83178.1|83128.1|83176.3|83126.3|4
1619997700000|2021-05-02 23:21:40|83175.1|83125.1|83175.5|83125.5|83175.5|83125.5|83175|83125|3
1619997710000|2021-05-02 23:21:50|83177.6|83127.6|83174.5|83124.5|83177.6|83127.6|83174.5|83124.5|2
1619997720000|2021-05-02 23:22:00|83178.4|83128.4|83176.7|83126.7|83180.2|83130.2|83175.5|83125.5|6
1619997730000|2021-05-02 23:22:10|83177.1|83127.1|83175.4|83125.4|83177.1|83127.1|83175.1|83125.1|7
1619997740000|2021-05-02 23:22:20|83172.8|83122.8|83173.7|83123.7|83173.7|83123.7|83172.8|83122.8|5
1619997750000|2021-05-02 23:22:30|83174.1|83124.1|83176.8|83126.8|83177.1|83127.1|83174.1|83124.1|4
1619997760000|2021-05-02 23:22:40|83177|83127|83176.9|83126.9|83177|83127|83176.8|83126.8|3
1619997770000|2021-05-02 23:22:50|83178.4|83128.4|83177.7|83127.7|83178.4|83128.4|83177.7|83127.7|2
1619997780000|2021-05-02 23:23:00|83174.9|83124.9|83176.3|83126.3|83177.5|83127.5|83174.9|83124.9|3
1619997790000|2021-05-02 23:23:10|83176.5|83126.5|83175.3|83125.3|83176.5|83126.5|83175.3|83125.3|3
1619997800000|2021-05-02 23:23:20|83174.7|83124.7|83169.3|83119.3|83174.7|83124.7|83169|83119|22
1619997810000|2021-05-02 23:23:30|83169.7|83119.7|83173.6|83123.6|83174.2|83124.2|83169.7|83119.7|8
1619997820000|2021-05-02 23:23:40|83173.1|83123.1|83174.7|83124.7|83175|83125|83172.9|83122.9|7
1619997830000|2021-05-02 23:23:50|83174.9|83124.9|83173.8|83123.8|83174.9|83124.9|83173.6|83123.6|4
1619997840000|2021-05-02 23:24:00|83173.7|83123.7|83173.9|83123.9|83175.5|83125.5|83173|83123|8
1619997850000|2021-05-02 23:24:10|83171.8|83121.8|83172.2|83122.2|83172.9|83122.9|83171.8|83121.8|3
1619997860000|2021-05-02 23:24:20|83170.5|83120.5|83172.9|83122.9|83174.2|83124.2|83170|83120|9
1619997870000|2021-05-02 23:24:30|83173.3|83123.3|83173.2|83123.2|83173.7|83123.7|83172.5|83122.5|6
1619997880000|2021-05-02 23:24:40|83172.7|83122.7|83174.3|83124.3|83174.8|83124.8|83172.5|83122.5|4
1619997890000|2021-05-02 23:24:50|83171.2|83121.2|83169.6|83119.6|83171.2|83121.2|83169.5|83119.5|3
1619997900000|2021-05-02 23:25:00|83169.9|83119.9|83172.6|83122.6|83174.2|83124.2|83169.9|83119.9|3
1619997910000|2021-05-02 23:25:10|83168.4|83118.4|83170.3|83120.3|83170.9|83120.9|83166.9|83116.9|6
1619997920000|2021-05-02 23:25:20|83173.2|83123.2|83174|83124|83174.8|83124.8|83167.7|83117.7|9
1619997930000|2021-05-02 23:25:30|83179.5|83129.5|83172.9|83122.9|83179.5|83129.5|83171|83121|9
1619997940000|2021-05-02 23:25:40|83173.3|83123.3|83171.8|83121.8|83174.5|83124.5|83171.6|83121.6|9
1619997950000|2021-05-02 23:25:50|83171.5|83121.5|83170.9|83120.9|83173|83123|83170.9|83120.9|6
1619997960000|2021-05-02 23:26:00|83171|83121|83173|83123|83173|83123|83169.5|83119.5|6
1619997970000|2021-05-02 23:26:10|83172.6|83122.6|83172.2|83122.2|83174|83124|83172|83122|9
1619997980000|2021-05-02 23:26:20|83173.7|83123.7|83172.6|83122.6|83174.3|83124.3|83170.9|83120.9|12
1619997990000|2021-05-02 23:26:30|83171.8|83121.8|83173|83123|83173.6|83123.6|83171.5|83121.5|7
1619998000000|2021-05-02 23:26:40|83173.2|83123.2|83172.4|83122.4|83173.2|83123.2|83172|83122|5
1619998010000|2021-05-02 23:26:50|83174.3|83124.3|83171.9|83121.9|83175.7|83125.7|83171.1|83121.1|13
1619998020000|2021-05-02 23:27:00|83171.6|83121.6|83176.8|83126.8|83176.8|83126.8|83171.6|83121.6|15
1619998030000|2021-05-02 23:27:10|83175.1|83125.1|83175.9|83125.9|83175.9|83125.9|83174.1|83124.1|8
1619998040000|2021-05-02 23:27:20|83174.5|83124.5|83176.4|83126.4|83176.8|83126.8|83173.5|83123.5|5
1619998050000|2021-05-02 23:27:30|83174.5|83124.5|83177.9|83127.9|83177.9|83127.9|83174.2|83124.2|4
1619998060000|2021-05-02 23:27:40|83174.9|83124.9|83175.6|83125.6|83175.6|83125.6|83173.1|83123.1|7
1619998070000|2021-05-02 23:27:50|83175|83125|83175.3|83125.3|83175.3|83125.3|83174.2|83124.2|7
1619998080000|2021-05-02 23:28:00|83174.5|83124.5|83175.7|83125.7|83176|83126|83174.5|83124.5|8
1619998090000|2021-05-02 23:28:10|83175.6|83125.6|83176.5|83126.5|83176.5|83126.5|83175.6|83125.6|10
1619998100000|2021-05-02 23:28:20|83178.4|83128.4|83176.3|83126.3|83178.4|83128.4|83176.3|83126.3|5
1619998110000|2021-05-02 23:28:30|83177.3|83127.3|83177.7|83127.7|83177.7|83127.7|83176.8|83126.8|5
1619998120000|2021-05-02 23:28:40|83177.2|83127.2|83175.1|83125.1|83177.2|83127.2|83173.9|83123.9|11
1619998130000|2021-05-02 23:28:50|83175|83125|83176.5|83126.5|83176.5|83126.5|83175|83125|3
1619998140000|2021-05-02 23:29:00|83176.1|83126.1|83174.4|83124.4|83176.1|83126.1|83174.4|83124.4|3
1619998150000|2021-05-02 23:29:10|83174.8|83124.8|83174.7|83124.7|83176.7|83126.7|83173.8|83123.8|6
1619998160000|2021-05-02 23:29:20|83170.5|83120.5|83173|83123|83176.9|83126.9|83170.3|83120.3|15
1619998170000|2021-05-02 23:29:30|83172.9|83122.9|83173|83123|83175.5|83125.5|83172.4|83122.4|7
1619998180000|2021-05-02 23:29:40|83172.8|83122.8|83174.2|83124.2|83174.8|83124.8|83172.4|83122.4|7
1619998190000|2021-05-02 23:29:50|83174.4|83124.4|83174.2|83124.2|83174.9|83124.9|83174|83124|6
1619998200000|2021-05-02 23:30:00|83173.8|83123.8|83172.2|83122.2|83173.9|83123.9|83169.9|83119.9|24
1619998210000|2021-05-02 23:30:10|83171.4|83121.4|83170.7|83120.7|83172.2|83122.2|83169.1|83119.1|21
1619998220000|2021-05-02 23:30:20|83170.6|83120.6|83171.1|83121.1|83172.1|83122.1|83170.6|83120.6|12
1619998230000|2021-05-02 23:30:30|83171.8|83121.8|83170.2|83120.2|83175|83125|83169.2|83119.2|27
1619998240000|2021-05-02 23:30:40|83170.7|83120.7|83168.4|83118.4|83171.1|83121.1|83168.4|83118.4|8
1619998250000|2021-05-02 23:30:50|83168.6|83118.6|83168.9|83118.9|83171.3|83121.3|83168.1|83118.1|13
1619998260000|2021-05-02 23:31:00|83170.8|83120.8|83171.4|83121.4|83172.7|83122.7|83167.7|83117.7|20
1619998270000|2021-05-02 23:31:10|83170.4|83120.4|83170.1|83120.1|83170.9|83120.9|83168.2|83118.2|13
1619998280000|2021-05-02 23:31:20|83170.7|83120.7|83169.7|83119.7|83171.3|83121.3|83168.3|83118.3|11
1619998290000|2021-05-02 23:31:30|83169.6|83119.6|83172.2|83122.2|83172.2|83122.2|83168.4|83118.4|11
1619998300000|2021-05-02 23:31:40|83171.8|83121.8|83168.9|83118.9|83171.8|83121.8|83168.9|83118.9|5
1619998310000|2021-05-02 23:31:50|83169|83119|83169.3|83119.3|83172.1|83122.1|83167.2|83117.2|17
1619998320000|2021-05-02 23:32:00|83166.8|83116.8|83170.3|83120.3|83170.9|83120.9|83166.8|83116.8|8
1619998330000|2021-05-02 23:32:10|83168.9|83118.9|83168|83118|83168.9|83118.9|83167.1|83117.1|15
1619998340000|2021-05-02 23:32:20|83168.8|83118.8|83168.7|83118.7|83170.1|83120.1|83168.6|83118.6|6
1619998350000|2021-05-02 23:32:30|83171.2|83121.2|83168.3|83118.3|83171.2|83121.2|83167.9|83117.9|7
1619998360000|2021-05-02 23:32:40|83167.9|83117.9|83168.5|83118.5|83172.8|83122.8|83166.9|83116.9|12
1619998370000|2021-05-02 23:32:50|83168.1|83118.1|83168.7|83118.7|83168.7|83118.7|83168.1|83118.1|2
1619998380000|2021-05-02 23:33:00|83166.9|83116.9|83168.3|83118.3|83168.6|83118.6|83165.4|83115.4|12
1619998390000|2021-05-02 23:33:10|83165.8|83115.8|83166.5|83116.5|83166.5|83116.5|83164.7|83114.7|8
1619998400000|2021-05-02 23:33:20|83169.5|83119.5|83168.1|83118.1|83169.5|83119.5|83167.5|83117.5|12
1619998410000|2021-05-02 23:33:30|83168.4|83118.4|83167.9|83117.9|83168.4|83118.4|83166.5|83116.5|7
1619998420000|2021-05-02 23:33:40|83168.1|83118.1|83169|83119|83170.8|83120.8|83168.1|83118.1|8
1619998430000|2021-05-02 23:33:50|83167.9|83117.9|83169.4|83119.4|83170.6|83120.6|83167.9|83117.9|10
1619998440000|2021-05-02 23:34:00|83171.1|83121.1|83168.9|83118.9|83171.1|83121.1|83165.2|83115.2|10
1619998450000|2021-05-02 23:34:10|83167.9|83117.9|83167.9|83117.9|83167.9|83117.9|83167.9|83117.9|1
1619998470000|2021-05-02 23:34:30|83167|83117|83167.2|83117.2|83167.2|83117.2|83163.4|83113.4|7
1619998480000|2021-05-02 23:34:40|83166.9|83116.9|83164.3|83114.3|83167.4|83117.4|83163.3|83113.3|20
1619998490000|2021-05-02 23:34:50|83165.8|83115.8|83163.5|83113.5|83165.9|83115.9|83163.5|83113.5|8
1619998500000|2021-05-02 23:35:00|83164.7|83114.7|83166.7|83116.7|83166.9|83116.9|83164.7|83114.7|15
1619998510000|2021-05-02 23:35:10|83166.4|83116.4|83168.8|83118.8|83168.8|83118.8|83166.1|83116.1|15
1619998520000|2021-05-02 23:35:20|83167|83117|83164.4|83114.4|83167|83117|83163.2|83113.2|18
1619998530000|2021-05-02 23:35:30|83164.8|83114.8|83165.8|83115.8|83166|83116|83164|83114|15
1619998540000|2021-05-02 23:35:40|83165.6|83115.6|83164.5|83114.5|83166.7|83116.7|83163.5|83113.5|10
1619998550000|2021-05-02 23:35:50|83165.8|83115.8|83164.5|83114.5|83165.8|83115.8|83164|83114|8
1619998560000|2021-05-02 23:36:00|83164.4|83114.4|83165.9|83115.9|83167.5|83117.5|83163.3|83113.3|18
1619998570000|2021-05-02 23:36:10|83166.1|83116.1|83163.9|83113.9|83166.6|83116.6|83163.6|83113.6|11
1619998580000|2021-05-02 23:36:20|83165.2|83115.2|83161.8|83111.8|83165.2|83115.2|83161.2|83111.2|14
1619998590000|2021-05-02 23:36:30|83161.9|83111.9|83163.6|83113.6|83164|83114|83161.1|83111.1|7
1619998600000|2021-05-02 23:36:40|83163.7|83113.7|83161.3|83111.3|83163.7|83113.7|83161.3|83111.3|8
1619998610000|2021-05-02 23:36:50|83161.1|83111.1|83161|83111|83163.9|83113.9|83160.8|83110.8|10
1619998620000|2021-05-02 23:37:00|83161.3|83111.3|83161.8|83111.8|83164.2|83114.2|83161.3|83111.3|7
1619998630000|2021-05-02 23:37:10|83161.3|83111.3|83161.1|83111.1|83161.3|83111.3|83159.6|83109.6|11
1619998640000|2021-05-02 23:37:20|83161.9|83111.9|83161.3|83111.3|83161.9|83111.9|83160.6|83110.6|5
1619998650000|2021-05-02 23:37:30|83161|83111|83162.4|83112.4|83162.7|83112.7|83160.8|83110.8|8
1619998660000|2021-05-02 23:37:40|83162.7|83112.7|83163.1|83113.1|83163.2|83113.2|83162.1|83112.1|11
1619998670000|2021-05-02 23:37:50|83163|83113|83162.8|83112.8|83165.3|83115.3|83162.6|83112.6|8
1619998680000|2021-05-02 23:38:00|83164.6|83114.6|83163.3|83113.3|83164.6|83114.6|83162.9|83112.9|7
1619998690000|2021-05-02 23:38:10|83162|83112|83163.3|83113.3|83165.8|83115.8|83162|83112|12
1619998700000|2021-05-02 23:38:20|83163.9|83113.9|83167.5|83117.5|83167.5|83117.5|83163.8|83113.8|12
1619998710000|2021-05-02 23:38:30|83167.9|83117.9|83168.1|83118.1|83168.1|83118.1|83164.4|83114.4|13
1619998720000|2021-05-02 23:38:40|83167.3|83117.3|83169.7|83119.7|83169.9|83119.9|83166.5|83116.5|24
1619998730000|2021-05-02 23:38:50|83171.6|83121.6|83174.2|83124.2|83174.5|83124.5|83169.8|83119.8|18
1619998740000|2021-05-02 23:39:00|83172.7|83122.7|83170.4|83120.4|83173.6|83123.6|83170.1|83120.1|25
1619998750000|2021-05-02 23:39:10|83170.9|83120.9|83170.7|83120.7|83171.4|83121.4|83170|83120|7
1619998760000|2021-05-02 23:39:20|83170.6|83120.6|83173|83123|83173|83123|83169|83119|8
1619998770000|2021-05-02 23:39:30|83170.7|83120.7|83171.7|83121.7|83172.6|83122.6|83170.7|83120.7|4
1619998780000|2021-05-02 23:39:40|83171.4|83121.4|83166.8|83116.8|83171.8|83121.8|83166.4|83116.4|27
1619998790000|2021-05-02 23:39:50|83166.5|83116.5|83165.4|83115.4|83167.8|83117.8|83164.4|83114.4|15
1619998800000|2021-05-02 23:40:00|83165.3|83115.3|83166.1|83116.1|83167.1|83117.1|83165.3|83115.3|14
1619998810000|2021-05-02 23:40:10|83166|83116|83163.6|83113.6|83166|83116|83163|83113|8
1619998820000|2021-05-02 23:40:20|83165.8|83115.8|83163.9|83113.9|83168.8|83118.8|83162.9|83112.9|8
1619998830000|2021-05-02 23:40:30|83162.3|83112.3|83156.6|83106.6|83163.4|83113.4|83156.6|83106.6|7
1619998840000|2021-05-02 23:40:40|83157.7|83107.7|83163.1|83113.1|83163.3|83113.3|83157.7|83107.7|8
1619998850000|2021-05-02 23:40:50|83162.8|83112.8|83165.3|83115.3|83165.7|83115.7|83162.8|83112.8|4
1619998860000|2021-05-02 23:41:00|83164.9|83114.9|83165|83115|83165.9|83115.9|83163.8|83113.8|7
1619998870000|2021-05-02 23:41:10|83164.8|83114.8|83165.1|83115.1|83165.2|83115.2|83164.8|83114.8|4
1619998880000|2021-05-02 23:41:20|83163.9|83113.9|83163.1|83113.1|83167.6|83117.6|83162.8|83112.8|9
1619998890000|2021-05-02 23:41:30|83162.6|83112.6|83161.9|83111.9|83166.8|83116.8|83161.9|83111.9|4
1619998900000|2021-05-02 23:41:40|83162.8|83112.8|83167.6|83117.6|83167.6|83117.6|83162.8|83112.8|10
1619998910000|2021-05-02 23:41:50|83165.6|83115.6|83165.6|83115.6|83167.5|83117.5|83165.4|83115.4|19
1619998920000|2021-05-02 23:42:00|83165.4|83115.4|83164.5|83114.5|83165.5|83115.5|83160.7|83110.7|7
1619998930000|2021-05-02 23:42:10|83164.1|83114.1|83160.5|83110.5|83169.5|83119.5|83160.5|83110.5|5
1619998940000|2021-05-02 23:42:20|83160.4|83110.4|83159.6|83109.6|83169.3|83119.3|83159.6|83109.6|10
1619998950000|2021-05-02 23:42:30|83159.7|83109.7|83161.1|83111.1|83168.1|83118.1|83159.7|83109.7|13
1619998960000|2021-05-02 23:42:40|83161.5|83111.5|83161.6|83111.6|83167.4|83117.4|83161.2|83111.2|7
1619998970000|2021-05-02 23:42:50|83161.9|83111.9|83162|83112|83162.2|83112.2|83161.8|83111.8|5
1619998980000|2021-05-02 23:43:00|83161.3|83111.3|83162.1|83112.1|83163|83113|83161.3|83111.3|8
1619998990000|2021-05-02 23:43:10|83162.5|83112.5|83160.3|83110.3|83166|83116|83158.8|83108.8|8
1619999000000|2021-05-02 23:43:20|83162.4|83112.4|83166.5|83116.5|83166.5|83116.5|83162.4|83112.4|7
1619999010000|2021-05-02 23:43:30|83159.1|83109.1|83158.8|83108.8|83164.7|83114.7|83158.8|83108.8|10
1619999020000|2021-05-02 23:43:40|83159.8|83109.8|83162.5|83112.5|83162.9|83112.9|83159.8|83109.8|4
1619999030000|2021-05-02 23:43:50|83159|83109|83159.6|83109.6|83160.6|83110.6|83159|83109|4
1619999040000|2021-05-02 23:44:00|83158.7|83108.7|83159.7|83109.7|83160.5|83110.5|83158.7|83108.7|7
1619999050000|2021-05-02 23:44:10|83161|83111|83159.2|83109.2|83161|83111|83158.4|83108.4|15
1619999060000|2021-05-02 23:44:20|83158.9|83108.9|83164.1|83114.1|83169.1|83119.1|83158.8|83108.8|22
1619999070000|2021-05-02 23:44:30|83163.5|83113.5|83165.1|83115.1|83167.8|83117.8|83163.5|83113.5|10
1619999080000|2021-05-02 23:44:40|83164.7|83114.7|83167.1|83117.1|83167.1|83117.1|83164.6|83114.6|13
1619999090000|2021-05-02 23:44:50|83167.3|83117.3|83159.3|83109.3|83167.3|83117.3|83159.3|83109.3|12
1619999100000|2021-05-02 23:45:00|83159.9|83109.9|83160|83110|83161.5|83111.5|83159.6|83109.6|12
1619999110000|2021-05-02 23:45:10|83159.8|83109.8|83187.7|83137.7|83195|83145|83159.1|83109.1|15
1619999120000|2021-05-02 23:45:20|83184.4|83134.4|83185.9|83135.9|83192.9|83142.9|83178.9|83128.9|42
1619999130000|2021-05-02 23:45:30|83182.5|83132.5|83186.4|83136.4|83189.7|83139.7|83178.4|83128.4|44
1619999140000|2021-05-02 23:45:40|83182|83132|83184.7|83134.7|83192.4|83142.4|83178.7|83128.7|43
1619999150000|2021-05-02 23:45:50|83186.1|83136.1|83182.8|83132.8|83190.3|83140.3|83178.6|83128.6|43
1619999160000|2021-05-02 23:46:00|83187.2|83137.2|83182.5|83132.5|83188.7|83138.7|83178|83128|45
1619999170000|2021-05-02 23:46:10|83181.5|83131.5|83180.7|83130.7|83186.9|83136.9|83176.6|83126.6|42
1619999180000|2021-05-02 23:46:20|83178.1|83128.1|83183.2|83133.2|83187.8|83137.8|83178.1|83128.1|44
1619999190000|2021-05-02 23:46:30|83181.4|83131.4|83181.7|83131.7|83183.4|83133.4|83176.1|83126.1|44
1619999200000|2021-05-02 23:46:40|83181.1|83131.1|83179.5|83129.5|83183.6|83133.6|83176.4|83126.4|45
1619999210000|2021-05-02 23:46:50|83177.4|83127.4|83182.2|83132.2|83183.1|83133.1|83175.3|83125.3|44
1619999220000|2021-05-02 23:47:00|83180.6|83130.6|83180.6|83130.6|83182.7|83132.7|83176.8|83126.8|44
1619999230000|2021-05-02 23:47:10|83180.3|83130.3|83181.8|83131.8|83182.5|83132.5|83172.8|83122.8|44
1619999240000|2021-05-02 23:47:20|83182.4|83132.4|83182.3|83132.3|83185.5|83135.5|83177.4|83127.4|41
1619999250000|2021-05-02 23:47:30|83179.6|83129.6|83180.3|83130.3|83183.7|83133.7|83177.3|83127.3|43
1619999260000|2021-05-02 23:47:40|83180.1|83130.1|83180.1|83130.1|83184.2|83134.2|83178.8|83128.8|36
1619999270000|2021-05-02 23:47:50|83180.6|83130.6|83180.4|83130.4|83185.4|83135.4|83179.4|83129.4|43
1619999280000|2021-05-02 23:48:00|83180|83130|83181.7|83131.7|83185.9|83135.9|83179.2|83129.2|34
1619999290000|2021-05-02 23:48:10|83180.9|83130.9|83181.3|83131.3|83184.7|83134.7|83178.6|83128.6|43
1619999300000|2021-05-02 23:48:20|83180.7|83130.7|83187.3|83137.3|83244.2|83140.9|83176.9|83099.7|42
1619999310000|2021-05-02 23:48:30|83183.1|83133.1|83235.3|83108.9|83235.3|83141.3|83181.6|83108.9|45
1619999320000|2021-05-02 23:48:40|83182.7|83132.7|83191.1|83141.1|83194.5|83144.5|83181.6|83131.6|44
1619999330000|2021-05-02 23:48:50|83188.1|83138.1|83184.8|83134.8|83194.3|83144.3|83181.7|83131.7|40
1619999340000|2021-05-02 23:49:00|83189.8|83139.8|83189.8|83139.8|83236.6|83149.2|83182|83111.3|43
1619999350000|2021-05-02 23:49:10|83187.9|83137.9|83179.2|83129.2|83190.1|83140.1|83179.2|83129.2|42
1619999360000|2021-05-02 23:49:20|83188.9|83138.9|83186.8|83136.8|83236.5|83145.7|83180.8|83104.1|42
1619999370000|2021-05-02 23:49:30|83191.1|83141.1|83187.7|83137.7|83239.5|83151.6|83180.1|83112.8|42
1619999380000|2021-05-02 23:49:40|83189.4|83139.4|83187.3|83137.3|83198.6|83148.6|83182.7|83132.7|43
1619999390000|2021-05-02 23:49:50|83187.5|83137.5|83184.4|83134.4|83193.8|83143.8|83181.1|83131.1|40
1619999400000|2021-05-02 23:50:00|83184.1|83134.1|83241.2|83112.9|83271.5|83144|83183.1|83108.6|44
1619999410000|2021-05-02 23:50:10|83269.7|83108|83269.4|83117.7|83278.6|83159.5|83205.5|83108|41
1619999420000|2021-05-02 23:50:20|83271|83115.9|83248.7|83112.7|83278.2|83141.1|83191.1|83112.7|34
1619999430000|2021-05-02 23:50:30|83192.3|83142.3|83252.1|83114|83270.1|83153.5|83192.3|83114|36
1619999440000|2021-05-02 23:50:40|83253.2|83115.4|83201.6|83151.6|83259.8|83153.1|83199.3|83115.4|34
1619999450000|2021-05-02 23:50:50|83257.9|83117.7|83201.7|83151.7|83257.9|83161.3|83198.2|83117.7|41
1619999460000|2021-05-02 23:51:00|83201.2|83151.2|83257.7|83115.1|83267.3|83159.4|83200.2|83110.8|44
1619999470000|2021-05-02 23:51:10|83254.3|83114.9|83262.8|83123.8|83295.5|83130.8|83252.9|83113.6|45
1619999480000|2021-05-02 23:51:20|83260|83122.5|83205.2|83155.2|83269|83162|83205|83122|44
1619999490000|2021-05-02 23:51:30|83206|83156|83214.3|83164.3|83267|83164.3|83204.9|83123.4|41
1619999500000|2021-05-02 23:51:40|83251.2|83125.1|83212.2|83162.2|83263|83165.7|83207.3|83123.4|42
1619999510000|2021-05-02 23:51:50|83207.4|83157.4|83207.1|83157.1|83267.9|83166|83201.7|83123|42
1619999520000|2021-05-02 23:52:00|83212.2|83162.2|83253.2|83122.5|83259.6|83164|83204.9|83119.4|22
1619999530000|2021-05-02 23:52:10|83255.3|83126.5|83207.4|83157.4|83259.8|83162.7|83205.1|83120.7|25
1619999540000|2021-05-02 23:52:20|83207.6|83157.6|83202.3|83152.3|83245.6|83157.6|83202.3|83120.1|10
1619999550000|2021-05-02 23:52:30|83204.1|83154.1|83208|83158|83250.3|83158.4|83204.1|83121.9|6
1619999560000|2021-05-02 23:52:40|83205.6|83155.6|83256.9|83124.7|83265|83160.9|83202.2|83121.5|30
1619999570000|2021-05-02 23:52:50|83262.8|83120.8|83199.4|83149.4|83266.9|83163.8|83199.4|83118.7|45
1619999580000|2021-05-02 23:53:00|83199.8|83149.8|83210.8|83160.8|83260|83164.7|83199.8|83121.5|44
1619999590000|2021-05-02 23:53:10|83211|83161|83251.7|83122.3|83256|83164.6|83200|83119.6|43
1619999600000|2021-05-02 23:53:20|83250.1|83123.1|83207.5|83157.5|83253.2|83161.4|83205.4|83122.5|42
1619999610000|2021-05-02 23:53:30|83205|83155|83207.6|83157.6|83256|83164.9|83205|83122.2|41
1619999620000|2021-05-02 23:53:40|83207.7|83157.7|83212.4|83162.4|83213.1|83163.1|83204.3|83154.3|45
1619999630000|2021-05-02 23:53:50|83210.1|83160.1|83268.8|83128.1|83279.2|83164.9|83204.8|83118.1|38
1619999640000|2021-05-02 23:54:00|83253.5|83126.4|83207.9|83157.9|83264.9|83164.2|83207.9|83125.5|10
1619999650000|2021-05-02 23:54:10|83208.6|83158.6|83261.8|83122.8|83270.6|83161.3|83208.6|83120.8|37
1619999660000|2021-05-02 23:54:20|83259.4|83123.1|83210.4|83160.4|83271.7|83160.4|83210.4|83122.8|15
1619999670000|2021-05-02 23:54:30|83210|83160|83206.2|83156.2|83258.8|83160|83203.5|83125.1|14
1619999680000|2021-05-02 23:54:40|83206.1|83156.1|83208.2|83158.2|83209.2|83159.2|83205|83155|15
1619999690000|2021-05-02 23:54:50|83208.3|83158.3|83206.6|83156.6|83209.5|83159.5|83202.1|83152.1|17
1619999700000|2021-05-02 23:55:00|83209.3|83159.3|83262.4|83123.7|83284.7|83165.9|83207.4|83121.6|21
1619999710000|2021-05-02 23:55:10|83258.5|83121.9|83209.7|83159.7|83269.8|83160.3|83209.2|83121.9|22
1619999720000|2021-05-02 23:55:20|83207.5|83157.5|83207.1|83157.1|83209.4|83159.4|83205.3|83155.3|21
1619999730000|2021-05-02 23:55:30|83206.7|83156.7|83263.3|83127.1|83288.8|83156.7|83206.1|83117.5|40
1619999740000|2021-05-02 23:55:40|83271.1|83126|83261.6|83130.1|83271.1|83159.3|83207.6|83123.7|17
1619999750000|2021-05-02 23:55:50|83265.5|83133.8|83259.1|83126|83267.6|83133.8|83257|83123.2|18
1619999760000|2021-05-02 23:56:00|83264.4|83124.8|83267.7|83131.1|83269.3|83165.3|83210.4|83124.8|25
1619999770000|2021-05-02 23:56:10|83263.2|83127.7|83257.2|83128.2|83283|83161.1|83211.1|83121.2|41
1619999780000|2021-05-02 23:56:20|83255.1|83128.3|83259.4|83127.7|83260.6|83166.7|83210.2|83122.7|43
1619999790000|2021-05-02 23:56:30|83253|83127.2|83212.2|83162.2|83260.3|83164.9|83208.9|83124.8|44
1619999800000|2021-05-02 23:56:40|83214.9|83164.9|83258.7|83128.3|83258.7|83166.8|83210.7|83126.5|43
1619999810000|2021-05-02 23:56:50|83255.4|83128|83211.5|83161.5|83260.5|83165.7|83210.6|83126.3|44
1619999820000|2021-05-02 23:57:00|83214.3|83164.3|83218.8|83168.8|83263.4|83168.8|83210.3|83127.4|45
1619999830000|2021-05-02 23:57:10|83218.6|83168.6|83215|83165|83261.1|83169.9|83212.5|83130.7|44
1619999840000|2021-05-02 23:57:20|83215.5|83165.5|83214.3|83164.3|83261.5|83170|83212.7|83131.1|45
1619999850000|2021-05-02 23:57:30|83215.6|83165.6|83215|83165|83261.6|83168.3|83211.8|83130.7|44
1619999860000|2021-05-02 23:57:40|83214.4|83164.4|83261.3|83135.2|83262.6|83171.8|83212.5|83132|44
1619999870000|2021-05-02 23:57:50|83260.7|83134.3|83219|83169|83262.3|83169.4|83213.6|83130.8|42
1619999880000|2021-05-02 23:58:00|83216.2|83166.2|83215|83165|83264|83169.8|83214.3|83131.5|44
1619999890000|2021-05-02 23:58:10|83214|83164|83223.7|83173.7|83265.8|83174.9|83214|83134.4|45
1619999900000|2021-05-02 23:58:20|83222.5|83172.5|83221.9|83171.9|83262.8|83175.5|83217.7|83135|42
1619999910000|2021-05-02 23:58:30|83218.6|83168.6|83223.9|83173.9|83264.5|83177.8|83218.6|83135.8|44
1619999920000|2021-05-02 23:58:40|83220.1|83170.1|83220.7|83170.7|83263.6|83178.1|83217.3|83137.9|43
1619999930000|2021-05-02 23:58:50|83220.4|83170.4|83227.7|83177.7|83268.9|83178.9|83220|83140.1|42
1619999940000|2021-05-02 23:59:00|83220.9|83170.9|83220.4|83170.4|83271|83178.2|83218.9|83137.9|41
1619999950000|2021-05-02 23:59:10|83221.6|83171.6|83221|83171|83227.8|83177.8|83216.9|83166.9|45
1619999960000|2021-05-02 23:59:20|83222.4|83172.4|83220.4|83170.4|83266.2|83178|83218.7|83141.1|38
1619999970000|2021-05-02 23:59:30|83220.6|83170.6|83219.9|83169.9|83224|83174|83216.9|83166.9|42
1619999980000|2021-05-02 23:59:40|83220.4|83170.4|83218.9|83168.9|83223.9|83173.9|83218.5|83168.5|41
1619999990000|2021-05-02 23:59:50|83219.3|83169.3|83221.8|83171.8|83227.1|83177.1|83217.6|83167.6|43
1620000000000|2021-05-03 00:00:00|83222|83172|83225.6|83175.6|83279.8|83179.4|83222|83137.5|44
1620000010000|2021-05-03 00:00:10|83227.2|83177.2|83223.6|83173.6|83264.6|83177.2|83221.3|83123.7|31
1620000020000|2021-05-03 00:00:20|83223.4|83173.4|83228.5|83178.5|83230.5|83180.5|83220.6|83170.6|27
1620000030000|2021-05-03 00:00:30|83228.7|83178.7|83230.3|83180.3|83231.2|83181.2|83220.9|83170.9|20
1620000040000|2021-05-03 00:00:40|83229.2|83179.2|83225.5|83175.5|83230.9|83180.9|83225.2|83175.2|13
1620000050000|2021-05-03 00:00:50|83223.9|83173.9|83226.2|83176.2|83274.4|83185.5|83222|83148.9|17
1620000060000|2021-05-03 00:01:00|83223.8|83173.8|83233.2|83183.2|83234.4|83184.4|83223.2|83173.2|36
1620000070000|2021-05-03 00:01:10|83229.7|83179.7|83235.9|83185.9|83236.8|83186.8|83228.8|83178.8|19
1620000080000|2021-05-03 00:01:20|83236|83186|83235.8|83185.8|83237.6|83187.6|83229.2|83179.2|22
1620000090000|2021-05-03 00:01:30|83237.6|83187.6|83240.6|83190.6|83241.9|83191.9|83231.7|83181.7|33
1620000100000|2021-05-03 00:01:40|83242|83192|83237|83187|83245.7|83195.7|83234.3|83184.3|36
1620000110000|2021-05-03 00:01:50|83239.7|83189.7|83241.8|83191.8|83291.3|83197.3|83238|83158.6|40
1620000120000|2021-05-03 00:02:00|83244.8|83194.8|83244.3|83194.3|83248.3|83198.3|83242.5|83192.5|40
1620000130000|2021-05-03 00:02:10|83243.1|83193.1|83243.5|83193.5|83249.3|83199.3|83239.2|83189.2|36
1620000140000|2021-05-03 00:02:20|83247.7|83197.7|83243.4|83193.4|83250.6|83200.6|83240.7|83190.7|41
1620000150000|2021-05-03 00:02:30|83243.7|83193.7|83247.3|83197.3|83251.2|83201.2|83241.2|83191.2|40
1620000160000|2021-05-03 00:02:40|83247.1|83197.1|83248.7|83198.7|83250.7|83200.7|83239.5|83189.5|44
1620000170000|2021-05-03 00:02:50|83246.6|83196.6|83242.1|83192.1|83253|83203|83242.1|83192.1|40
1620000180000|2021-05-03 00:03:00|83243.6|83193.6|83250.7|83200.7|83251.6|83201.6|83239.5|83189.5|45
1620000190000|2021-05-03 00:03:10|83247.5|83197.5|83253.4|83203.4|83260.7|83210.7|83245.3|83195.3|43
1620000200000|2021-05-03 00:03:20|83253.2|83203.2|83249.1|83199.1|83259.2|83209.2|83249.1|83199.1|42
1620000210000|2021-05-03 00:03:30|83249.4|83199.4|83250.7|83200.7|83255.4|83205.4|83245|83195|44
1620000220000|2021-05-03 00:03:40|83251.9|83201.9|83249.8|83199.8|83254.1|83204.1|83245.6|83195.6|41
1620000230000|2021-05-03 00:03:50|83251.5|83201.5|83245.8|83195.8|83252.9|83202.9|83243.6|83193.6|43
1620000240000|2021-05-03 00:04:00|83249.2|83199.2|83246.8|83196.8|83252.4|83202.4|83243.1|83193.1|43
1620000250000|2021-05-03 00:04:10|83245.2|83195.2|83247.6|83197.6|83250.4|83200.4|83242.4|83192.4|44
1620000260000|2021-05-03 00:04:20|83248.2|83198.2|83246.8|83196.8|83250|83200|83243.1|83193.1|41
1620000270000|2021-05-03 00:04:30|83247.1|83197.1|83242.6|83192.6|83249.4|83199.4|83242.4|83192.4|42
1620000280000|2021-05-03 00:04:40|83242.1|83192.1|83247.7|83197.7|83250|83200|83241.4|83191.4|43
1620000290000|2021-05-03 00:04:50|83246.1|83196.1|83246.2|83196.2|83251.7|83201.7|83239.9|83189.9|43
1620000300000|2021-05-03 00:05:00|83245.2|83195.2|83240.4|83190.4|83249.3|83199.3|83239.1|83189.1|38
1620000310000|2021-05-03 00:05:10|83244.7|83194.7|83238|83188|83248.1|83198.1|83238|83188|14
1620000320000|2021-05-03 00:05:20|83237.8|83187.8|83244.3|83194.3|83244.4|83194.4|83237.6|83187.6|19
1620000330000|2021-05-03 00:05:30|83243.1|83193.1|83244.9|83194.9|83249.6|83199.6|83240.8|83190.8|30
1620000340000|2021-05-03 00:05:40|83244.3|83194.3|83241.9|83191.9|83248.1|83198.1|83239.1|83189.1|44
1620000350000|2021-05-03 00:05:50|83243.6|83193.6|83243.6|83193.6|83248.1|83198.1|83238.8|83188.8|45
1620000360000|2021-05-03 00:06:00|83243.1|83193.1|83243.4|83193.4|83281.2|83198.6|83234.9|83146.3|44
1620000370000|2021-05-03 00:06:10|83244|83194|83244.6|83194.6|83246|83196|83240.8|83190.8|42
1620000380000|2021-05-03 00:06:20|83243.8|83193.8|83240.2|83190.2|83243.8|83193.8|83237.4|83187.4|24
1620000390000|2021-05-03 00:06:30|83240.3|83190.3|83239.6|83189.6|83299.1|83198|83235.5|83153.9|37
1620000400000|2021-05-03 00:06:40|83239.8|83189.8|83233.3|83183.3|83243.1|83193.1|83233.3|83183.3|20
1620000410000|2021-05-03 00:06:50|83233.8|83183.8|83234|83184|83234.5|83184.5|83233.3|83183.3|27
1620000420000|2021-05-03 00:07:00|83234.4|83184.4|83237.1|83187.1|83238.1|83188.1|83232.5|83182.5|24
1620000430000|2021-05-03 00:07:10|83241.5|83191.5|83232.6|83182.6|83241.5|83191.5|83228.1|83178.1|17
1620000440000|2021-05-03 00:07:20|83233.3|83183.3|83242.2|83192.2|83245.9|83195.9|83233.3|83183.3|20
1620000450000|2021-05-03 00:07:30|83242.7|83192.7|83238.6|83188.6|83244.3|83194.3|83235.7|83185.7|33
1620000460000|2021-05-03 00:07:40|83238.2|83188.2|83239|83189|83242.1|83192.1|83233.8|83183.8|35
1620000470000|2021-05-03 00:07:50|83237.9|83187.9|83240.3|83190.3|83240.3|83190.3|83230.7|83180.7|24
1620000480000|2021-05-03 00:08:00|83241|83191|83233.6|83183.6|83241|83191|83233.6|83183.6|30
1620000490000|2021-05-03 00:08:10|83239.2|83189.2|83239.6|83189.6|83245.8|83195.8|83234.2|83184.2|39
1620000500000|2021-05-03 00:08:20|83240.3|83190.3|83243.6|83193.6|83248|83198|83236.2|83186.2|43
1620000510000|2021-05-03 00:08:30|83245.2|83195.2|83243.2|83193.2|83247.4|83197.4|83237.8|83187.8|44
1620000520000|2021-05-03 00:08:40|83240.1|83190.1|83237.4|83187.4|83243.7|83193.7|83235.7|83185.7|41
1620000530000|2021-05-03 00:08:50|83238.3|83188.3|83238.9|83188.9|83239.1|83189.1|83234.2|83184.2|18
1620000540000|2021-05-03 00:09:00|83239.9|83189.9|83230|83180|83239.9|83189.9|83230|83180|13
1620000550000|2021-05-03 00:09:10|83230.9|83180.9|83292.6|83162.8|83292.6|83185.6|83230.9|83162.8|10
1620000560000|2021-05-03 00:09:20|83292.5|83162.4|83239.8|83189.8|83292.5|83197.2|83239.8|83162.4|36
1620000570000|2021-05-03 00:09:30|83240.9|83190.9|83235.8|83185.8|83244.5|83194.5|83231.2|83181.2|25
1620000580000|2021-05-03 00:09:40|83235.9|83185.9|83239.3|83189.3|83240.6|83190.6|83231.7|83181.7|25
1620000590000|2021-05-03 00:09:50|83237.5|83187.5|83235|83185|83241.8|83191.8|83230.8|83180.8|34
1620000600000|2021-05-03 00:10:00|83234.9|83184.9|83233.6|83183.6|83235.2|83185.2|83228.4|83178.4|28
1620000610000|2021-05-03 00:10:10|83233.7|83183.7|83226.7|83176.7|83240.4|83190.4|83226.1|83176.1|29
1620000620000|2021-05-03 00:10:20|83226.5|83176.5|83228.4|83178.4|83278.5|83189.7|83218.4|83143.6|31
1620000630000|2021-05-03 00:10:30|83233.7|83183.7|83225|83175|83234.8|83184.8|83223.6|83173.6|31
1620000640000|2021-05-03 00:10:40|83225.8|83175.8|83223.8|83173.8|83225.9|83175.9|83220.4|83170.4|10
1620000650000|2021-05-03 00:10:50|83220.7|83170.7|83220.4|83170.4|83233.4|83183.4|83219|83169|21
1620000660000|2021-05-03 00:11:00|83224.3|83174.3|83227|83177|83234.6|83184.6|83220.3|83170.3|40
1620000670000|2021-05-03 00:11:10|83225.1|83175.1|83215.9|83165.9|83233.6|83183.6|83213.7|83163.7|36
1620000680000|2021-05-03 00:11:20|83219.9|83169.9|83200.6|83150.6|83223.6|83173.6|83200.6|83150.6|40
1620000690000|2021-05-03 00:11:30|83201|83151|83194.5|83144.5|83202.1|83152.1|83193.5|83143.5|37
1620000700000|2021-05-03 00:11:40|83194.7|83144.7|83197.9|83147.9|83200.5|83150.5|83193.3|83143.3|25
1620000710000|2021-05-03 00:11:50|83198|83148|83196.2|83146.2|83200.6|83150.6|83192.9|83142.9|25
1620000720000|2021-05-03 00:12:00|83197.4|83147.4|83191.2|83141.2|83198.4|83148.4|83189.9|83139.9|22
1620000730000|2021-05-03 00:12:10|83194.9|83144.9|83192.5|83142.5|83195.2|83145.2|83188.8|83138.8|16
1620000740000|2021-05-03 00:12:20|83193.1|83143.1|83191.6|83141.6|83195.3|83145.3|83189.6|83139.6|13
1620000750000|2021-05-03 00:12:30|83192.6|83142.6|83194.5|83144.5|83197.1|83147.1|83180.5|83130.5|33
1620000760000|2021-05-03 00:12:40|83189.1|83139.1|83184.6|83134.6|83190.6|83140.6|83183.8|83133.8|29
1620000770000|2021-05-03 00:12:50|83185.1|83135.1|83187.3|83137.3|83189.7|83139.7|83183.7|83133.7|27
1620000780000|2021-05-03 00:13:00|83187|83137|83183.1|83133.1|83190.4|83140.4|83182.6|83132.6|18
1620000790000|2021-05-03 00:13:10|83183.4|83133.4|83184.1|83134.1|83187.9|83137.9|83183.2|83133.2|20
1620000800000|2021-05-03 00:13:20|83183.7|83133.7|83183.6|83133.6|83188.6|83138.6|83181.6|83131.6|24
1620000810000|2021-05-03 00:13:30|83183.2|83133.2|83185.3|83135.3|83186.6|83136.6|83180.2|83130.2|29
1620000820000|2021-05-03 00:13:40|83181.3|83131.3|83183.4|83133.4|83186.4|83136.4|83180.3|83130.3|23
1620000830000|2021-05-03 00:13:50|83183.5|83133.5|83187.7|83137.7|83188.6|83138.6|83181.4|83131.4|29
1620000840000|2021-05-03 00:14:00|83187.8|83137.8|83190|83140|83193|83143|83186.5|83136.5|41
1620000850000|2021-05-03 00:14:10|83193.1|83143.1|83187|83137|83193.1|83143.1|83187|83137|25
1620000860000|2021-05-03 00:14:20|83187.9|83137.9|83187.7|83137.7|83191.6|83141.6|83187.5|83137.5|19
1620000870000|2021-05-03 00:14:30|83187.2|83137.2|83172.9|83122.9|83189.9|83139.9|83168.6|83118.6|33
1620000880000|2021-05-03 00:14:40|83171.1|83121.1|83168.2|83118.2|83176.2|83126.2|83162.6|83112.6|32
1620000890000|2021-05-03 00:14:50|83169.8|83119.8|83168.8|83118.8|83170.4|83120.4|83165.3|83115.3|16
1620000900000|2021-05-03 00:15:00|83167.6|83117.6|83167.9|83117.9|83171|83121|83165.6|83115.6|29
1620000910000|2021-05-03 00:15:10|83168|83118|83169.9|83119.9|83171.1|83121.1|83163.5|83113.5|28
1620000920000|2021-05-03 00:15:20|83171|83121|83171|83121|83172.7|83122.7|83166.3|83116.3|29
1620000930000|2021-05-03 00:15:30|83172.5|83122.5|83175.4|83125.4|83177.2|83127.2|83169.3|83119.3|31
1620000940000|2021-05-03 00:15:40|83173.3|83123.3|83173.1|83123.1|83176|83126|83169.5|83119.5|38
1620000950000|2021-05-03 00:15:50|83171.1|83121.1|83171.2|83121.2|83173.4|83123.4|83169.2|83119.2|40
1620000960000|2021-05-03 00:16:00|83172.9|83122.9|83169.9|83119.9|83172.9|83122.9|83169.4|83119.4|22
1620000970000|2021-05-03 00:16:10|83170.3|83120.3|83169.3|83119.3|83172|83122|83168.5|83118.5|26
1620000980000|2021-05-03 00:16:20|83168.9|83118.9|83173.5|83123.5|83173.5|83123.5|83167.5|83117.5|24
1620000990000|2021-05-03 00:16:30|83173.9|83123.9|83170.3|83120.3|83174.3|83124.3|83164.7|83114.7|36
1620001000000|2021-05-03 00:16:40|83171.1|83121.1|83168|83118|83172.3|83122.3|83167.7|83117.7|11
1620001010000|2021-05-03 00:16:50|83170.1|83120.1|83167.9|83117.9|83172|83122|83167.9|83117.9|16
1620001020000|2021-05-03 00:17:00|83167.7|83117.7|83164.5|83114.5|83168.1|83118.1|83161.9|83111.9|26
1620001030000|2021-05-03 00:17:10|83164.3|83114.3|83165.9|83115.9|83167.3|83117.3|83161.6|83111.6|33
1620001040000|2021-05-03 00:17:20|83165.5|83115.5|83165.5|83115.5|83167.9|83117.9|83165.4|83115.4|14
1620001050000|2021-05-03 00:17:30|83165.9|83115.9|83160|83110|83167.6|83117.6|83159.4|83109.4|29
1620001060000|2021-05-03 00:17:40|83159.4|83109.4|83161.5|83111.5|83162.6|83112.6|83159.2|83109.2|24
1620001070000|2021-05-03 00:17:50|83161.6|83111.6|83157.4|83107.4|83162.7|83112.7|83157.1|83107.1|10
1620001080000|2021-05-03 00:18:00|83159.6|83109.6|83150|83100|83159.6|83109.6|83148.8|83098.8|25
1620001090000|2021-05-03 00:18:10|83149.3|83099.3|83152.7|83102.7|83153.2|83103.2|83147.5|83097.5|34
1620001100000|2021-05-03 00:18:20|83153.2|83103.2|83149.2|83099.2|83157.8|83107.8|83148.2|83098.2|36
1620001110000|2021-05-03 00:18:30|83148.2|83098.2|83147.6|83097.6|83150.4|83100.4|83147.3|83097.3|20
1620001120000|2021-05-03 00:18:40|83147.9|83097.9|83145.1|83095.1|83150.1|83100.1|83144.6|83094.6|27
1620001130000|2021-05-03 00:18:50|83144.9|83094.9|83143.9|83093.9|83147.9|83097.9|83143.3|83093.3|16
1620001140000|2021-05-03 00:19:00|83143.7|83093.7|83140.1|83090.1|83147.4|83097.4|83138.4|83088.4|26
1620001150000|2021-05-03 00:19:10|83142.3|83092.3|83137.6|83087.6|83142.6|83092.6|83135.3|83085.3|24
1620001160000|2021-05-03 00:19:20|83137.7|83087.7|83136.8|83086.8|83142.2|83092.2|83135.8|83085.8|30
1620001170000|2021-05-03 00:19:30|83136.9|83086.9|83135.4|83085.4|83138.9|83088.9|83135.2|83085.2|25
1620001180000|2021-05-03 00:19:40|83135.5|83085.5|83130.2|83080.2|83137.5|83087.5|83129.9|83079.9|37
1620001190000|2021-05-03 00:19:50|83130.4|83080.4|83132.5|83082.5|83135.7|83085.7|83128|83078|33
1620001200000|2021-05-03 00:20:00|83129.8|83079.8|83129.2|83079.2|83131.4|83081.4|83122.5|83072.5|31
1620001210000|2021-05-03 00:20:10|83129|83079|83128.8|83078.8|83131.2|83081.2|83124.3|83074.3|31
1620001220000|2021-05-03 00:20:20|83127|83077|83120.7|83070.7|83127.8|83077.8|83118.1|83068.1|29
1620001230000|2021-05-03 00:20:30|83121|83071|83123.1|83073.1|83124.4|83074.4|83118.6|83068.6|30
1620001240000|2021-05-03 00:20:40|83123|83073|83123.3|83073.3|83124.6|83074.6|83122|83072|30
1620001250000|2021-05-03 00:20:50|83123.1|83073.1|83123.4|83073.4|83124.8|83074.8|83122.8|83072.8|19
1620001260000|2021-05-03 00:21:00|83122.5|83072.5|83121.6|83071.6|83123.2|83073.2|83118.8|83068.8|23
1620001270000|2021-05-03 00:21:10|83123.2|83073.2|83124.5|83074.5|83125.3|83075.3|83121|83071|21
1620001280000|2021-05-03 00:21:20|83124.7|83074.7|83119.3|83069.3|83125.5|83075.5|83118.9|83068.9|25
1620001290000|2021-05-03 00:21:30|83118.5|83068.5|83124.5|83074.5|83125.4|83075.4|83118.5|83068.5|8
1620001300000|2021-05-03 00:21:40|83122.4|83072.4|83120.9|83070.9|83123.4|83073.4|83120.6|83070.6|22
1620001310000|2021-05-03 00:21:50|83121.1|83071.1|83127.1|83077.1|83127.2|83077.2|83121.1|83071.1|28
1620001320000|2021-05-03 00:22:00|83127.2|83077.2|83125.5|83075.5|83127.5|83077.5|83123.2|83073.2|25
1620001330000|2021-05-03 00:22:10|83125.6|83075.6|83126.8|83076.8|83126.9|83076.9|83125.5|83075.5|23
1620001340000|2021-05-03 00:22:20|83126.6|83076.6|83127.9|83077.9|83128.3|83078.3|83125|83075|11
1620001350000|2021-05-03 00:22:30|83127.6|83077.6|83126.4|83076.4|83128.8|83078.8|83125.6|83075.6|19
1620001360000|2021-05-03 00:22:40|83127.5|83077.5|83128.7|83078.7|83131.2|83081.2|83127.2|83077.2|17
1620001370000|2021-05-03 00:22:50|83128.9|83078.9|83129.6|83079.6|83129.7|83079.7|83128.8|83078.8|19
1620001380000|2021-05-03 00:23:00|83129|83079|83128.7|83078.7|83130.9|83080.9|83127.8|83077.8|20
1620001390000|2021-05-03 00:23:10|83129|83079|83130.9|83080.9|83130.9|83080.9|83126.3|83076.3|13
1620001400000|2021-05-03 00:23:20|83129.7|83079.7|83125.8|83075.8|83131.2|83081.2|83123.7|83073.7|28
1620001410000|2021-05-03 00:23:30|83127.4|83077.4|83127.7|83077.7|83127.7|83077.7|83124.4|83074.4|25
1620001420000|2021-05-03 00:23:40|83127.2|83077.2|83123.9|83073.9|83129.6|83079.6|83122.3|83072.3|23
1620001430000|2021-05-03 00:23:50|83126.1|83076.1|83120.8|83070.8|83126.5|83076.5|83119.3|83069.3|28
1620001440000|2021-05-03 00:24:00|83121.5|83071.5|83119.8|83069.8|83125.3|83075.3|83119.8|83069.8|28
1620001450000|2021-05-03 00:24:10|83120.4|83070.4|83122.6|83072.6|83122.6|83072.6|83119.4|83069.4|18
1620001460000|2021-05-03 00:24:20|83122.8|83072.8|83125.3|83075.3|83125.4|83075.4|83122|83072|13
1620001470000|2021-05-03 00:24:30|83122.3|83072.3|83124.8|83074.8|83125.4|83075.4|83122.3|83072.3|8
1620001480000|2021-05-03 00:24:40|83122.2|83072.2|83121.1|83071.1|83122.6|83072.6|83120.9|83070.9|12
1620001490000|2021-05-03 00:24:50|83120|83070|83124|83074|83124.4|83074.4|83120|83070|20
1620001500000|2021-05-03 00:25:00|83123.2|83073.2|83122.5|83072.5|83126|83076|83117.8|83067.8|26
1620001510000|2021-05-03 00:25:10|83123.3|83073.3|83122.6|83072.6|83124.3|83074.3|83118.2|83068.2|23
1620001520000|2021-05-03 00:25:20|83122|83072|83123.7|83073.7|83124.4|83074.4|83120.2|83070.2|18
1620001530000|2021-05-03 00:25:30|83123.3|83073.3|83118.8|83068.8|83125.2|83075.2|83117.8|83067.8|28
1620001540000|2021-05-03 00:25:40|83119|83069|83119.8|83069.8|83123.9|83073.9|83117.3|83067.3|31
1620001550000|2021-05-03 00:25:50|83116.7|83066.7|83114.8|83064.8|83120.5|83070.5|83113.9|83063.9|22
1620001560000|2021-05-03 00:26:00|83113.7|83063.7|83119.1|83069.1|83120.1|83070.1|83113.7|83063.7|27
1620001570000|2021-05-03 00:26:10|83118.5|83068.5|83119.8|83069.8|83121.2|83071.2|83118.5|83068.5|18
1620001580000|2021-05-03 00:26:20|83117.5|83067.5|83120.5|83070.5|83121.3|83071.3|83117.5|83067.5|10
1620001590000|2021-05-03 00:26:30|83121|83071|83122.3|83072.3|83124.1|83074.1|83120.5|83070.5|20
1620001600000|2021-05-03 00:26:40|83122.8|83072.8|83127.9|83077.9|83127.9|83077.9|83122.8|83072.8|29
1620001610000|2021-05-03 00:26:50|83126.5|83076.5|83125.8|83075.8|83130.3|83080.3|83124.7|83074.7|38
1620001620000|2021-05-03 00:27:00|83125.3|83075.3|83118.2|83068.2|83127.2|83077.2|83115.8|83065.8|35
1620001630000|2021-05-03 00:27:10|83117.3|83067.3|83125.9|83075.9|83125.9|83075.9|83117.3|83067.3|26
1620001640000|2021-05-03 00:27:20|83126.1|83076.1|83122.8|83072.8|83127.4|83077.4|83122.1|83072.1|40
1620001650000|2021-05-03 00:27:30|83122.6|83072.6|83123.6|83073.6|83124.4|83074.4|83121.4|83071.4|24
1620001660000|2021-05-03 00:27:40|83124.5|83074.5|83122.7|83072.7|83124.5|83074.5|83121.9|83071.9|19
1620001670000|2021-05-03 00:27:50|83123|83073|83123.2|83073.2|83123.3|83073.3|83121.9|83071.9|19
1620001680000|2021-05-03 00:28:00|83123.5|83073.5|83122.2|83072.2|83123.7|83073.7|83121.8|83071.8|20
1620001690000|2021-05-03 00:28:10|83122.6|83072.6|83123.2|83073.2|83125.8|83075.8|83121.6|83071.6|19
1620001700000|2021-05-03 00:28:20|83123.6|83073.6|83124.6|83074.6|83125.3|83075.3|83122.8|83072.8|12
1620001710000|2021-05-03 00:28:30|83123.9|83073.9|83122.1|83072.1|83124.4|83074.4|83122.1|83072.1|19
1620001720000|2021-05-03 00:28:40|83123.4|83073.4|83126.9|83076.9|83126.9|83076.9|83119|83069|22
1620001730000|2021-05-03 00:28:50|83126.1|83076.1|83123.8|83073.8|83127.9|83077.9|83123.5|83073.5|42
1620001740000|2021-05-03 00:29:00|83125.3|83075.3|83122.2|83072.2|83125.6|83075.6|83119.8|83069.8|21
1620001750000|2021-05-03 00:29:10|83122.5|83072.5|83118.1|83068.1|83123.9|83073.9|83115.8|83065.8|17
1620001760000|2021-05-03 00:29:20|83119.3|83069.3|83118.2|83068.2|83120.2|83070.2|83117.3|83067.3|18
1620001770000|2021-05-03 00:29:30|83118.4|83068.4|83120.2|83070.2|83121.4|83071.4|83118.4|83068.4|17
1620001780000|2021-05-03 00:29:40|83120.5|83070.5|83123.3|83073.3|83123.3|83073.3|83120.5|83070.5|20
1620001790000|2021-05-03 00:29:50|83123.2|83073.2|83120.4|83070.4|83123.6|83073.6|83116.1|83066.1|24
1620001800000|2021-05-03 00:30:00|83121.5|83071.5|83116.7|83066.7|83121.5|83071.5|83116.3|83066.3|31
1620001810000|2021-05-03 00:30:10|83117.6|83067.6|83114.4|83064.4|83118.9|83068.9|83112.3|83062.3|20
1620001820000|2021-05-03 00:30:20|83112.2|83062.2|83114.4|83064.4|83117.2|83067.2|83112.2|83062.2|18
1620001830000|2021-05-03 00:30:30|83115.3|83065.3|83113.3|83063.3|83116.6|83066.6|83112.6|83062.6|19
1620001840000|2021-05-03 00:30:40|83113.8|83063.8|83119.1|83069.1|83119.1|83069.1|83113.8|83063.8|12
1620001850000|2021-05-03 00:30:50|83113.8|83063.8|83118.3|83068.3|83119.8|83069.8|83112.4|83062.4|27
1620001860000|2021-05-03 00:31:00|83120.2|83070.2|83117.7|83067.7|83120.2|83070.2|83116.4|83066.4|21
1620001870000|2021-05-03 00:31:10|83119.7|83069.7|83117.5|83067.5|83119.7|83069.7|83115.5|83065.5|28
1620001880000|2021-05-03 00:31:20|83115.9|83065.9|83118.2|83068.2|83121.3|83071.3|83112.5|83062.5|15
1620001890000|2021-05-03 00:31:30|83117|83067|83114.2|83064.2|83117|83067|83113.1|83063.1|22
1620001900000|2021-05-03 00:31:40|83114|83064|83113.2|83063.2|83115.8|83065.8|83111.9|83061.9|19
1620001910000|2021-05-03 00:31:50|83114.5|83064.5|83093.4|83043.4|83115.4|83065.4|83086.1|83036.1|43
1620001920000|2021-05-03 00:32:00|83094.7|83044.7|83095.1|83045.1|83096.4|83046.4|83085.8|83035.8|34
1620001930000|2021-05-03 00:32:10|83094.6|83044.6|83098.2|83048.2|83098.7|83048.7|83094.5|83044.5|40
1620001940000|2021-05-03 00:32:20|83097.3|83047.3|83099.2|83049.2|83099.5|83049.5|83097.3|83047.3|36
1620001950000|2021-05-03 00:32:30|83095.9|83045.9|83097.8|83047.8|83102.1|83052.1|83095.9|83045.9|19
1620001960000|2021-05-03 00:32:40|83098.2|83048.2|83099.6|83049.6|83100.6|83050.6|83097.9|83047.9|23
1620001970000|2021-05-03 00:32:50|83100.4|83050.4|83106.9|83056.9|83106.9|83056.9|83099.5|83049.5|33
1620001980000|2021-05-03 00:33:00|83106.3|83056.3|83105.4|83055.4|83106.6|83056.6|83103.8|83053.8|23
1620001990000|2021-05-03 00:33:10|83104.9|83054.9|83104.8|83054.8|83106.2|83056.2|83102.6|83052.6|21
1620002000000|2021-05-03 00:33:20|83104.9|83054.9|83106.4|83056.4|83107.9|83057.9|83103.6|83053.6|38
1620002010000|2021-05-03 00:33:30|83106.6|83056.6|83103.6|83053.6|83107.4|83057.4|83099.9|83049.9|42
1620002020000|2021-05-03 00:33:40|83102.9|83052.9|83097.8|83047.8|83102.9|83052.9|83097.6|83047.6|38
1620002030000|2021-05-03 00:33:50|83098|83048|83101.4|83051.4|83103.1|83053.1|83097.4|83047.4|39
1620002040000|2021-05-03 00:34:00|83103|83053|83102|83052|83103|83053|83095.4|83045.4|39
1620002050000|2021-05-03 00:34:10|83101.6|83051.6|83089.9|83039.9|83101.6|83051.6|83085.8|83035.8|44
1620002060000|2021-05-03 00:34:20|83088.4|83038.4|83089.4|83039.4|83090.9|83040.9|83084.9|83034.9|25
1620002070000|2021-05-03 00:34:30|83090.7|83040.7|83091.5|83041.5|83092.2|83042.2|83086.5|83036.5|23
1620002080000|2021-05-03 00:34:40|83091.1|83041.1|83091.5|83041.5|83092.6|83042.6|83087.1|83037.1|32
1620002090000|2021-05-03 00:34:50|83091.4|83041.4|83090.2|83040.2|83091.4|83041.4|83087.7|83037.7|37
1620002100000|2021-05-03 00:35:00|83089.1|83039.1|83090.5|83040.5|83093.4|83043.4|83088.5|83038.5|28
1620002110000|2021-05-03 00:35:10|83090.4|83040.4|83090.8|83040.8|83093.3|83043.3|83090|83040|31
1620002120000|2021-05-03 00:35:20|83091.1|83041.1|83090.6|83040.6|83093|83043|83088.8|83038.8|28
1620002130000|2021-05-03 00:35:30|83092.8|83042.8|83091.7|83041.7|83092.8|83042.8|83087.6|83037.6|36
1620002140000|2021-05-03 00:35:40|83091.2|83041.2|83089.2|83039.2|83092.4|83042.4|83088.6|83038.6|33
1620002150000|2021-05-03 00:35:50|83089.3|83039.3|83089.7|83039.7|83090.9|83040.9|83088.5|83038.5|15
1620002160000|2021-05-03 00:36:00|83091|83041|83092.6|83042.6|83093.6|83043.6|83088.9|83038.9|30
1620002170000|2021-05-03 00:36:10|83090.7|83040.7|83091|83041|83094.5|83044.5|83090.5|83040.5|40
1620002180000|2021-05-03 00:36:20|83091.5|83041.5|83090.9|83040.9|83093.3|83043.3|83088.3|83038.3|28
1620002190000|2021-05-03 00:36:30|83090.3|83040.3|83092.8|83042.8|83095|83045|83088.3|83038.3|38
1620002200000|2021-05-03 00:36:40|83092|83042|83095.3|83045.3|83096.6|83046.6|83092|83042|41
1620002210000|2021-05-03 00:36:50|83095.4|83045.4|83100.8|83050.8|83106.7|83056.7|83094.6|83044.6|44
1620002220000|2021-05-03 00:37:00|83100.7|83050.7|83100.4|83050.4|83106|83056|83098.9|83048.9|44
1620002230000|2021-05-03 00:37:10|83101.1|83051.1|83097.1|83047.1|83101.1|83051.1|83095.7|83045.7|40
1620002240000|2021-05-03 00:37:20|83097.2|83047.2|83097.2|83047.2|83100.5|83050.5|83096|83046|34
1620002250000|2021-05-03 00:37:30|83096.9|83046.9|83094.8|83044.8|83097.1|83047.1|83093.2|83043.2|35
1620002260000|2021-05-03 00:37:40|83095.6|83045.6|83095.5|83045.5|83096.8|83046.8|83092.7|83042.7|28
1620002270000|2021-05-03 00:37:50|83095.4|83045.4|83090.6|83040.6|83097.4|83047.4|83090.5|83040.5|41
1620002280000|2021-05-03 00:38:00|83091.2|83041.2|83094.6|83044.6|83097|83047|83090.4|83040.4|42
1620002290000|2021-05-03 00:38:10|83092.5|83042.5|83092.6|83042.6|83095.9|83045.9|83092.5|83042.5|41
1620002300000|2021-05-03 00:38:20|83093|83043|83093.1|83043.1|83094.4|83044.4|83092|83042|23
1620002310000|2021-05-03 00:38:30|83092.8|83042.8|83094.5|83044.5|83096.7|83046.7|83088.4|83038.4|33
1620002320000|2021-05-03 00:38:40|83094.8|83044.8|83093.8|83043.8|83097.7|83047.7|83091.6|83041.6|39
1620002330000|2021-05-03 00:38:50|83093.6|83043.6|83091.3|83041.3|83095.9|83045.9|83091.1|83041.1|42
1620002340000|2021-05-03 00:39:00|83090.9|83040.9|83091.8|83041.8|83095.3|83045.3|83090.9|83040.9|38
1620002350000|2021-05-03 00:39:10|83091.7|83041.7|83095.2|83045.2|83096.8|83046.8|83091.7|83041.7|40
1620002360000|2021-05-03 00:39:20|83093.5|83043.5|83092|83042|83097.3|83047.3|83091.8|83041.8|38
1620002370000|2021-05-03 00:39:30|83091.5|83041.5|83093.5|83043.5|83095.2|83045.2|83091.5|83041.5|30
1620002380000|2021-05-03 00:39:40|83092.6|83042.6|83094.2|83044.2|83098|83048|83091.8|83041.8|39
1620002390000|2021-05-03 00:39:50|83093.6|83043.6|83094|83044|83095.8|83045.8|83091.9|83041.9|33
1620002400000|2021-05-03 00:40:00|83094.8|83044.8|83093.5|83043.5|83096.8|83046.8|83090.8|83040.8|45
1620002410000|2021-05-03 00:40:10|83094.4|83044.4|83092.9|83042.9|83095.6|83045.6|83091|83041|43
1620002420000|2021-05-03 00:40:20|83092.7|83042.7|83094.6|83044.6|83095|83045|83091.6|83041.6|38
1620002430000|2021-05-03 00:40:30|83094.5|83044.5|83096.1|83046.1|83096.1|83046.1|83092.2|83042.2|38
1620002440000|2021-05-03 00:40:40|83093.8|83043.8|83092.4|83042.4|83095.8|83045.8|83091.5|83041.5|30
1620002450000|2021-05-03 00:40:50|83092.9|83042.9|83095.7|83045.7|83097.8|83047.8|83092.6|83042.6|44
1620002460000|2021-05-03 00:41:00|83094.8|83044.8|83093.6|83043.6|83098.1|83048.1|83093.4|83043.4|40
1620002470000|2021-05-03 00:41:10|83095.8|83045.8|83094.2|83044.2|83095.8|83045.8|83092.5|83042.5|41
1620002480000|2021-05-03 00:41:20|83094.6|83044.6|83095.7|83045.7|83096.6|83046.6|83092.2|83042.2|39
1620002490000|2021-05-03 00:41:30|83093.6|83043.6|83095.3|83045.3|83097.1|83047.1|83091.9|83041.9|41
1620002500000|2021-05-03 00:41:40|83095.7|83045.7|83095.9|83045.9|83097.7|83047.7|83091.9|83041.9|44
1620002510000|2021-05-03 00:41:50|83095.7|83045.7|83094.4|83044.4|83098.2|83048.2|83091.1|83041.1|36
1620002520000|2021-05-03 00:42:00|83094.7|83044.7|83092.9|83042.9|83095.5|83045.5|83091.9|83041.9|35
1620002530000|2021-05-03 00:42:10|83093.3|83043.3|83092.5|83042.5|83094.6|83044.6|83091.9|83041.9|33
1620002540000|2021-05-03 00:42:20|83093.3|83043.3|83094.8|83044.8|83096.8|83046.8|83092.2|83042.2|29
1620002550000|2021-05-03 00:42:30|83095.3|83045.3|83094.6|83044.6|83097.4|83047.4|83092.6|83042.6|43
1620002560000|2021-05-03 00:42:40|83093.6|83043.6|83094|83044|83097.3|83047.3|83091.8|83041.8|41
1620002570000|2021-05-03 00:42:50|83094.9|83044.9|83094.3|83044.3|83097.7|83047.7|83091.8|83041.8|45
1620002580000|2021-05-03 00:43:00|83093.6|83043.6|83089.1|83039.1|83098.4|83048.4|83086.7|83036.7|42
1620002590000|2021-05-03 00:43:10|83087.6|83037.6|83093.2|83043.2|83095|83045|83086.5|83036.5|44
1620002600000|2021-05-03 00:43:20|83091.7|83041.7|83091.1|83041.1|83094.8|83044.8|83089.9|83039.9|43
1620002610000|2021-05-03 00:43:30|83090.9|83040.9|83091.3|83041.3|83093.2|83043.2|83089.9|83039.9|33
1620002620000|2021-05-03 00:43:40|83091.6|83041.6|83091.5|83041.5|83095|83045|83089.3|83039.3|42
1620002630000|2021-05-03 00:43:50|83091|83041|83093.2|83043.2|83094.7|83044.7|83089.8|83039.8|16
1620002640000|2021-05-03 00:44:00|83094.4|83044.4|83093.5|83043.5|83094.9|83044.9|83093.1|83043.1|24
1620002650000|2021-05-03 00:44:10|83093.6|83043.6|83095.7|83045.7|83096.2|83046.2|83093.6|83043.6|20
1620002660000|2021-05-03 00:44:20|83096.2|83046.2|83094.5|83044.5|83096.3|83046.3|83091.2|83041.2|18
1620002670000|2021-05-03 00:44:30|83093.8|83043.8|83088.4|83038.4|83094.7|83044.7|83088.4|83038.4|27
1620002680000|2021-05-03 00:44:40|83088.8|83038.8|83085.3|83035.3|83089.8|83039.8|83084|83034|43
1620002690000|2021-05-03 00:44:50|83086.4|83036.4|83084.8|83034.8|83093.5|83043.5|83080.9|83030.9|43
1620002700000|2021-05-03 00:45:00|83085.4|83035.4|83082.5|83032.5|83087.3|83037.3|83079|83029|42
1620002710000|2021-05-03 00:45:10|83083.5|83033.5|83084.1|83034.1|83086.3|83036.3|83079.9|83029.9|45
1620002720000|2021-05-03 00:45:20|83084.5|83034.5|83083|83033|83088|83038|83081.9|83031.9|44
1620002730000|2021-05-03 00:45:30|83083.6|83033.6|83082.3|83032.3|83086.3|83036.3|83081|83031|35
1620002740000|2021-05-03 00:45:40|83084.1|83034.1|83085.7|83035.7|83087.6|83037.6|83082.5|83032.5|35
1620002750000|2021-05-03 00:45:50|83085.2|83035.2|83085.9|83035.9|83087.6|83037.6|83084.5|83034.5|39
1620002760000|2021-05-03 00:46:00|83086.2|83036.2|83085|83035|83087.8|83037.8|83082.7|83032.7|39
1620002770000|2021-05-03 00:46:10|83083.2|83033.2|83083.3|83033.3|83087|83037|83081.1|83031.1|38
1620002780000|2021-05-03 00:46:20|83084.5|83034.5|83087.4|83037.4|83090.7|83040.7|83084.5|83034.5|38
1620002790000|2021-05-03 00:46:30|83087.5|83037.5|83086.6|83036.6|83091.1|83041.1|83083.2|83033.2|41
1620002800000|2021-05-03 00:46:40|83088.2|83038.2|83084.6|83034.6|83091.5|83041.5|83080.2|83030.2|44
1620002810000|2021-05-03 00:46:50|83089.1|83039.1|83090.5|83040.5|83094.2|83044.2|83084.8|83034.8|40
1620002820000|2021-05-03 00:47:00|83090.7|83040.7|83096.5|83046.5|83097.8|83047.8|83089|83039|45
1620002830000|2021-05-03 00:47:10|83096.1|83046.1|83095.5|83045.5|83096.8|83046.8|83089.7|83039.7|43
1620002840000|2021-05-03 00:47:20|83095.4|83045.4|83090.9|83040.9|83098.9|83048.9|83088.8|83038.8|40
1620002850000|2021-05-03 00:47:30|83089.6|83039.6|83090.1|83040.1|83091.3|83041.3|83086.9|83036.9|44
1620002860000|2021-05-03 00:47:40|83090.6|83040.6|83090.8|83040.8|83095.2|83045.2|83085.5|83035.5|43
1620002870000|2021-05-03 00:47:50|83093.3|83043.3|83093.8|83043.8|83094.5|83044.5|83089.5|83039.5|42
1620002880000|2021-05-03 00:48:00|83092.5|83042.5|83095.3|83045.3|83096.8|83046.8|83092.1|83042.1|42
1620002890000|2021-05-03 00:48:10|83093.8|83043.8|83090.6|83040.6|83098|83048|83088|83038|45
1620002900000|2021-05-03 00:48:20|83093.1|83043.1|83092|83042|83100|83050|83087.3|83037.3|43
1620002910000|2021-05-03 00:48:30|83090.3|83040.3|83090.5|83040.5|83093.3|83043.3|83087.9|83037.9|45
1620002920000|2021-05-03 00:48:40|83089.2|83039.2|83090.4|83040.4|83092.7|83042.7|83085.3|83035.3|44
1620002930000|2021-05-03 00:48:50|83093|83043|83091.8|83041.8|83093|83043|83087|83037|45
1620002940000|2021-05-03 00:49:00|83091.3|83041.3|83087.2|83037.2|83099.5|83049.5|83084.3|83034.3|44
1620002950000|2021-05-03 00:49:10|83089|83039|83092.3|83042.3|83092.8|83042.8|83083.6|83033.6|43
1620002960000|2021-05-03 00:49:20|83089.5|83039.5|83089.7|83039.7|83092.6|83042.6|83086.2|83036.2|44
1620002970000|2021-05-03 00:49:30|83090.8|83040.8|83087|83037|83094|83044|83085.8|83035.8|43
1620002980000|2021-05-03 00:49:40|83090.2|83040.2|83088.8|83038.8|83094|83044|83086.6|83036.6|45
1620002990000|2021-05-03 00:49:50|83085.9|83035.9|83090.8|83040.8|83094|83044|83085.9|83035.9|44
1620003000000|2021-05-03 00:50:00|83090|83040|83085.9|83035.9|83093.1|83043.1|83084.5|83034.5|45
1620003010000|2021-05-03 00:50:10|83088.6|83038.6|83089.8|83039.8|83090.1|83040.1|83084.1|83034.1|41
1620003020000|2021-05-03 00:50:20|83086.5|83036.5|83088.2|83038.2|83090.1|83040.1|83085.2|83035.2|43
1620003030000|2021-05-03 00:50:30|83086.1|83036.1|83088.9|83038.9|83091.9|83041.9|83085|83035|44
1620003040000|2021-05-03 00:50:40|83090.8|83040.8|83087.5|83037.5|83093.1|83043.1|83086.9|83036.9|43
1620003050000|2021-05-03 00:50:50|83092.8|83042.8|83086.7|83036.7|83093.3|83043.3|83086.3|83036.3|43
1620003060000|2021-05-03 00:51:00|83089.2|83039.2|83093|83043|83093.6|83043.6|83085.5|83035.5|42
1620003070000|2021-05-03 00:51:10|83092.9|83042.9|83090.3|83040.3|83093.6|83043.6|83086.9|83036.9|45
1620003080000|2021-05-03 00:51:20|83089.3|83039.3|83091.1|83041.1|83093.3|83043.3|83083.6|83033.6|41
1620003090000|2021-05-03 00:51:30|83089.9|83039.9|83088.7|83038.7|83092.2|83042.2|83083.5|83033.5|45
1620003100000|2021-05-03 00:51:40|83091.1|83041.1|83092.1|83042.1|83094.1|83044.1|83082.6|83032.6|44
1620003110000|2021-05-03 00:51:50|83090.2|83040.2|83090.7|83040.7|83093.1|83043.1|83086|83036|44
1620003120000|2021-05-03 00:52:00|83091.4|83041.4|83087.9|83037.9|83093|83043|83084.6|83034.6|44
1620003130000|2021-05-03 00:52:10|83091.6|83041.6|83085.1|83035.1|83092.6|83042.6|83085.1|83035.1|45
1620003140000|2021-05-03 00:52:20|83090.1|83040.1|83090|83040|83092.2|83042.2|83085.4|83035.4|43
1620003150000|2021-05-03 00:52:30|83092.1|83042.1|83087.2|83037.2|83092.1|83042.1|83087|83037|43
1620003160000|2021-05-03 00:52:40|83085.6|83035.6|83081.4|83031.4|83093.2|83043.2|83078.1|83028.1|43
1620003170000|2021-05-03 00:52:50|83081.9|83031.9|83074.5|83024.5|83084.8|83034.8|83074.5|83024.5|44
1620003180000|2021-05-03 00:53:00|83082.6|83032.6|83081.6|83031.6|83083.3|83033.3|83076.6|83026.6|45
1620003190000|2021-05-03 00:53:10|83080.9|83030.9|83074.9|83024.9|83083.3|83033.3|83074.9|83024.9|43
1620003200000|2021-05-03 00:53:20|83077.7|83027.7|83075|83025|83082.3|83032.3|83075|83025|44
1620003210000|2021-05-03 00:53:30|83073.4|83023.4|83074.4|83024.4|83077.4|83027.4|83071.7|83021.7|43
1620003220000|2021-05-03 00:53:40|83072.7|83022.7|83067.7|83017.7|83072.7|83022.7|83064.9|83014.9|44
1620003230000|2021-05-03 00:53:50|83067.8|83017.8|83069.5|83019.5|83071.1|83021.1|83063.1|83013.1|44
1620003240000|2021-05-03 00:54:00|83069.2|83019.2|83068.5|83018.5|83071.5|83021.5|83065.6|83015.6|42
1620003250000|2021-05-03 00:54:10|83068.6|83018.6|83068.7|83018.7|83071.1|83021.1|83067.1|83017.1|44
1620003260000|2021-05-03 00:54:20|83069.2|83019.2|83069|83019|83070.3|83020.3|83066.1|83016.1|44
1620003270000|2021-05-03 00:54:30|83068|83018|83069.1|83019.1|83072.7|83022.7|83066.7|83016.7|44
1620003280000|2021-05-03 00:54:40|83069.2|83019.2|83070.1|83020.1|83073.3|83023.3|83066.1|83016.1|40
1620003290000|2021-05-03 00:54:50|83068.7|83018.7|83069.2|83019.2|83072.4|83022.4|83066|83016|45
1620003300000|2021-05-03 00:55:00|83067.6|83017.6|83065.5|83015.5|83070.1|83020.1|83064.1|83014.1|42
1620003310000|2021-05-03 00:55:10|83063.3|83013.3|83066.5|83016.5|83067|83017|83058.1|83008.1|43
1620003320000|2021-05-03 00:55:20|83065.4|83015.4|83063|83013|83065.9|83015.9|83059.1|83009.1|44
1620003330000|2021-05-03 00:55:30|83059.7|83009.7|83064.6|83014.6|83066|83016|83058.6|83008.6|44
1620003340000|2021-05-03 00:55:40|83063.2|83013.2|83062.3|83012.3|83065.6|83015.6|83056.8|83006.8|45
1620003350000|2021-05-03 00:55:50|83062.9|83012.9|83066|83016|83066|83016|83057.1|83007.1|43
1620003360000|2021-05-03 00:56:00|83064.2|83014.2|83060.3|83010.3|83064.2|83014.2|83059.9|83009.9|45
1620003370000|2021-05-03 00:56:10|83061.2|83011.2|83061|83011|83064.1|83014.1|83059.2|83009.2|41
1620003380000|2021-05-03 00:56:20|83062.2|83012.2|83063|83013|83066.3|83016.3|83058.6|83008.6|43
1620003390000|2021-05-03 00:56:30|83066|83016|83062.7|83012.7|83066|83016|83057.5|83007.5|44
1620003400000|2021-05-03 00:56:40|83061.7|83011.7|83063.8|83013.8|83064.4|83014.4|83059.1|83009.1|42
1620003410000|2021-05-03 00:56:50|83061.8|83011.8|83065.7|83015.7|83076.5|83026.5|83060.2|83010.2|44
1620003420000|2021-05-03 00:57:00|83067.3|83017.3|83067.5|83017.5|83068.9|83018.9|83065.3|83015.3|44
1620003430000|2021-05-03 00:57:10|83067.7|83017.7|83064.3|83014.3|83069.1|83019.1|83063.3|83013.3|44
1620003440000|2021-05-03 00:57:20|83064.8|83014.8|83068|83018|83074.5|83024.5|83060.8|83010.8|43
1620003450000|2021-05-03 00:57:30|83066.7|83016.7|83068.8|83018.8|83070.6|83020.6|83066.5|83016.5|42
1620003460000|2021-05-03 00:57:40|83065.9|83015.9|83068.3|83018.3|83068.9|83018.9|83065.8|83015.8|40
1620003470000|2021-05-03 00:57:50|83067.3|83017.3|83064|83014|83068.7|83018.7|83062.2|83012.2|36
1620003480000|2021-05-03 00:58:00|83073.3|83023.3|83061.7|83011.7|83073.3|83023.3|83060|83010|30
1620003490000|2021-05-03 00:58:10|83061.3|83011.3|83063|83013|83065.9|83015.9|83061.3|83011.3|34
1620003500000|2021-05-03 00:58:20|83062.2|83012.2|83058.5|83008.5|83075|83025|83058.3|83008.3|39
1620003510000|2021-05-03 00:58:30|83057.2|83007.2|83061.3|83011.3|83064.1|83014.1|83057.1|83007.1|35
1620003520000|2021-05-03 00:58:40|83061.6|83011.6|83058.4|83008.4|83062.4|83012.4|83057|83007|43
1620003530000|2021-05-03 00:58:50|83056.9|83006.9|83061|83011|83062.1|83012.1|83056.9|83006.9|43
1620003540000|2021-05-03 00:59:00|83060.9|83010.9|83058.9|83008.9|83062.4|83012.4|83057.7|83007.7|31
1620003550000|2021-05-03 00:59:10|83058.7|83008.7|83060.6|83010.6|83063.8|83013.8|83037|82987|42
1620003560000|2021-05-03 00:59:20|83059.7|83009.7|83059.1|83009.1|83062.6|83012.6|83058.6|83008.6|34
1620003570000|2021-05-03 00:59:30|83058.2|83008.2|83061.5|83011.5|83062.9|83012.9|83056.9|83006.9|41
1620003580000|2021-05-03 00:59:40|83058.1|83008.1|83058.6|83008.6|83061.8|83011.8|83051.3|83001.3|38
1620003590000|2021-05-03 00:59:50|83054.8|83004.8|83058.7|83008.7|83059.7|83009.7|83053.7|83003.7|42
1620003600000|2021-05-03 01:00:00|83058.9|83008.9|83056.5|83006.5|83060.1|83010.1|83054.9|83004.9|43
1620003610000|2021-05-03 01:00:10|83058.2|83008.2|83057.6|83007.6|83060.3|83010.3|83054.6|83004.6|44
1620003620000|2021-05-03 01:00:20|83057.7|83007.7|83053.9|83003.9|83060.1|83010.1|83052|83002|43
1620003630000|2021-05-03 01:00:30|83053.1|83003.1|83055.7|83005.7|83058.2|83008.2|83049.7|82999.7|32
1620003640000|2021-05-03 01:00:40|83055.1|83005.1|83055.5|83005.5|83063.3|83013.3|83047.8|82997.8|42
1620003650000|2021-05-03 01:00:50|83053.1|83003.1|83052.2|83002.2|83059|83009|83049|82999|43
1620003660000|2021-05-03 01:01:00|83051.6|83001.6|83046.7|82996.7|83059.6|83009.6|83045.4|82995.4|41
1620003670000|2021-05-03 01:01:10|83046.1|82996.1|83043.4|82993.4|83048.1|82998.1|83036.7|82986.7|31
1620003680000|2021-05-03 01:01:20|83041.5|82991.5|83044|82994|83046.6|82996.6|83040.6|82990.6|32
1620003690000|2021-05-03 01:01:30|83044.6|82994.6|83046.5|82996.5|83049.7|82999.7|83041.9|82991.9|28
1620003700000|2021-05-03 01:01:40|83043.2|82993.2|83047.1|82997.1|83049.1|82999.1|83042.6|82992.6|24
1620003710000|2021-05-03 01:01:50|83051.8|83001.8|83049|82999|83051.8|83001.8|83047.3|82997.3|10
1620003720000|2021-05-03 01:02:00|83048.7|82998.7|83044.5|82994.5|83048.8|82998.8|83042.1|82992.1|24
1620003730000|2021-05-03 01:02:10|83043.3|82993.3|83045.7|82995.7|83046.2|82996.2|83036.5|82986.5|29
1620003740000|2021-05-03 01:02:20|83046|82996|83042.5|82992.5|83046|82996|83041.3|82991.3|24
1620003750000|2021-05-03 01:02:30|83042|82992|83045.9|82995.9|83047.5|82997.5|83042|82992|23
1620003760000|2021-05-03 01:02:40|83045.8|82995.8|83045.5|82995.5|83047.6|82997.6|83044.5|82994.5|15
1620003770000|2021-05-03 01:02:50|83045.6|82995.6|83046.3|82996.3|83050.5|83000.5|83044.6|82994.6|21
1620003780000|2021-05-03 01:03:00|83045.7|82995.7|83041.6|82991.6|83047.5|82997.5|83041.6|82991.6|22
1620003790000|2021-05-03 01:03:10|83041.3|82991.3|83043.5|82993.5|83044.6|82994.6|83041.3|82991.3|14
1620003800000|2021-05-03 01:03:20|83045.2|82995.2|83050.1|83000.1|83050.8|83000.8|83043.8|82993.8|26
1620003810000|2021-05-03 01:03:30|83050.2|83000.2|83048.1|82998.1|83051|83001|83047.2|82997.2|24
1620003820000|2021-05-03 01:03:40|83047.4|82997.4|83047.9|82997.9|83048.7|82998.7|83046.7|82996.7|12
1620003830000|2021-05-03 01:03:50|83048.1|82998.1|83045.7|82995.7|83048.7|82998.7|83045.7|82995.7|16
1620003840000|2021-05-03 01:04:00|83046.7|82996.7|83042.2|82992.2|83051.3|83001.3|83042.2|82992.2|18
1620003850000|2021-05-03 01:04:10|83042.7|82992.7|83045.3|82995.3|83046.1|82996.1|83042.7|82992.7|8
1620003860000|2021-05-03 01:04:20|83044.9|82994.9|83044.7|82994.7|83045.5|82995.5|83044.7|82994.7|4
1620003870000|2021-05-03 01:04:30|83044.9|82994.9|83047.6|82997.6|83048.3|82998.3|83042.8|82992.8|18
1620003880000|2021-05-03 01:04:40|83048|82998|83047.3|82997.3|83052.2|83002.2|83044.9|82994.9|19
1620003890000|2021-05-03 01:04:50|83046.1|82996.1|83045.9|82995.9|83046.8|82996.8|83045.3|82995.3|12
1620003900000|2021-05-03 01:05:00|83046.1|82996.1|83045|82995|83046.1|82996.1|83044.5|82994.5|14
1620003910000|2021-05-03 01:05:10|83045.1|82995.1|83045|82995|83045.9|82995.9|83045|82995|7
1620003920000|2021-05-03 01:05:20|83044.7|82994.7|83046.2|82996.2|83047.1|82997.1|83044.7|82994.7|8
1620003930000|2021-05-03 01:05:30|83045.5|82995.5|83045.7|82995.7|83047.3|82997.3|83045.1|82995.1|21
1620003940000|2021-05-03 01:05:40|83045.3|82995.3|83043|82993|83045.3|82995.3|83041.7|82991.7|11
1620003950000|2021-05-03 01:05:50|83042.9|82992.9|83048.3|82998.3|83051.2|83001.2|83042.9|82992.9|21
1620003960000|2021-05-03 01:06:00|83047.8|82997.8|83046.6|82996.6|83048.5|82998.5|83046.6|82996.6|10
1620003970000|2021-05-03 01:06:10|83048.1|82998.1|83048.3|82998.3|83049|82999|83046.5|82996.5|8
1620003980000|2021-05-03 01:06:20|83049.1|82999.1|83047.9|82997.9|83049.1|82999.1|83042.3|82992.3|13
1620003990000|2021-05-03 01:06:30|83048|82998|83049.4|82999.4|83051.5|83001.5|83048|82998|11
1620004000000|2021-05-03 01:06:40|83049.2|82999.2|83047.2|82997.2|83049.2|82999.2|83046.5|82996.5|15
1620004010000|2021-05-03 01:06:50|83047.3|82997.3|83047.6|82997.6|83048.4|82998.4|83043|82993|19
1620004020000|2021-05-03 01:07:00|83047.7|82997.7|83047.8|82997.8|83051.8|83001.8|83044.3|82994.3|21
1620004030000|2021-05-03 01:07:10|83051.5|83001.5|83061.1|83011.1|83065.8|83015.8|83046.6|82996.6|40
1620004040000|2021-05-03 01:07:20|83060.7|83010.7|83063.5|83013.5|83063.9|83013.9|83060.3|83010.3|25
1620004050000|2021-05-03 01:07:30|83063.2|83013.2|83062.2|83012.2|83063.6|83013.6|83060.6|83010.6|15
1620004060000|2021-05-03 01:07:40|83062.4|83012.4|83061.3|83011.3|83062.4|83012.4|83060|83010|8
1620004070000|2021-05-03 01:07:50|83062.1|83012.1|83063.7|83013.7|83064.4|83014.4|83060.9|83010.9|8
1620004080000|2021-05-03 01:08:00|83063.9|83013.9|83059.7|83009.7|83064.6|83014.6|83059.7|83009.7|11
1620004090000|2021-05-03 01:08:10|83059.9|83009.9|83065.7|83015.7|83069.3|83019.3|83059.9|83009.9|18
1620004100000|2021-05-03 01:08:20|83067.6|83017.6|83068.5|83018.5|83069.1|83019.1|83065.3|83015.3|21
1620004110000|2021-05-03 01:08:30|83068.1|83018.1|83070.5|83020.5|83071.1|83021.1|83068.1|83018.1|16
1620004120000|2021-05-03 01:08:40|83071.4|83021.4|83072.1|83022.1|83072.5|83022.5|83069|83019|19
1620004130000|2021-05-03 01:08:50|83071.7|83021.7|83073.9|83023.9|83076.2|83026.2|83071.7|83021.7|25
1620004140000|2021-05-03 01:09:00|83073.1|83023.1|83078.9|83028.9|83080.7|83030.7|83073.1|83023.1|19
1620004150000|2021-05-03 01:09:10|83079.5|83029.5|83085.6|83035.6|83086.7|83036.7|83078.8|83028.8|26
1620004160000|2021-05-03 01:09:20|83083.8|83033.8|83083.4|83033.4|83085.1|83035.1|83082.1|83032.1|16
1620004170000|2021-05-03 01:09:30|83082.4|83032.4|83082.3|83032.3|83083.8|83033.8|83082.1|83032.1|8
1620004180000|2021-05-03 01:09:40|83082.1|83032.1|83088.7|83038.7|83091.3|83041.3|83082.1|83032.1|41
1620004190000|2021-05-03 01:09:50|83088.1|83038.1|83088.3|83038.3|83091.5|83041.5|83087.1|83037.1|34
1620004200000|2021-05-03 01:10:00|83088.5|83038.5|83091.6|83041.6|83093.9|83043.9|83088.5|83038.5|33
1620004210000|2021-05-03 01:10:10|83090.5|83040.5|83090.8|83040.8|83093.1|83043.1|83089.3|83039.3|43
1620004220000|2021-05-03 01:10:20|83091.5|83041.5|83087.9|83037.9|83091.9|83041.9|83086.1|83036.1|37
1620004230000|2021-05-03 01:10:30|83085.1|83035.1|83088.1|83038.1|83088.1|83038.1|83081.3|83031.3|29
1620004240000|2021-05-03 01:10:40|83088.7|83038.7|83088|83038|83089.4|83039.4|83084.7|83034.7|39
1620004250000|2021-05-03 01:10:50|83086.4|83036.4|83079.6|83029.6|83089|83039|83079.6|83029.6|42
1620004260000|2021-05-03 01:11:00|83080.7|83030.7|83084.5|83034.5|83087.5|83037.5|83079.6|83029.6|27
1620004270000|2021-05-03 01:11:10|83083.2|83033.2|83083.5|83033.5|83086.8|83036.8|83082.2|83032.2|23
1620004280000|2021-05-03 01:11:20|83083.3|83033.3|83082.5|83032.5|83083.3|83033.3|83081.8|83031.8|10
1620004290000|2021-05-03 01:11:30|83082.4|83032.4|83081.6|83031.6|83086.1|83036.1|83081.6|83031.6|24
1620004300000|2021-05-03 01:11:40|83081.5|83031.5|83081.2|83031.2|83082.2|83032.2|83080.9|83030.9|11
1620004310000|2021-05-03 01:11:50|83080.7|83030.7|83082.1|83032.1|83089.5|83039.5|83080.2|83030.2|33
1620004320000|2021-05-03 01:12:00|83082.7|83032.7|83082.8|83032.8|83086.1|83036.1|83081.9|83031.9|27
1620004330000|2021-05-03 01:12:10|83082.4|83032.4|83085|83035|83085.8|83035.8|83079.5|83029.5|35
1620004340000|2021-05-03 01:12:20|83084.1|83034.1|83079.6|83029.6|83086.3|83036.3|83079.5|83029.5|32
1620004350000|2021-05-03 01:12:30|83078.9|83028.9|83085.1|83035.1|83086.2|83036.2|83076.9|83026.9|18
1620004360000|2021-05-03 01:12:40|83085.6|83035.6|83082.2|83032.2|83086.1|83036.1|83080.8|83030.8|30
1620004370000|2021-05-03 01:12:50|83082|83032|83084.1|83034.1|83086.7|83036.7|83080.8|83030.8|42
1620004380000|2021-05-03 01:13:00|83085.5|83035.5|83082.7|83032.7|83086.7|83036.7|83078.7|83028.7|43
1620004390000|2021-05-03 01:13:10|83080.5|83030.5|83079.1|83029.1|83137.5|83033|83064.3|82944.5|41
1620004400000|2021-05-03 01:13:20|83077.9|83027.9|83076.8|83026.8|83082.5|83032.5|83073.9|83023.9|43
1620004410000|2021-05-03 01:13:30|83076.3|83026.3|83077.6|83027.6|83080.3|83030.3|83072.8|83022.8|42
1620004420000|2021-05-03 01:13:40|83077.8|83027.8|83077.3|83027.3|83078.5|83028.5|83072.8|83022.8|43
1620004430000|2021-05-03 01:13:50|83075.5|83025.5|83077.9|83027.9|83078.9|83028.9|83072.1|83022.1|43
1620004440000|2021-05-03 01:14:00|83078.3|83028.3|83078.3|83028.3|83079.4|83029.4|83073.1|83023.1|44
1620004450000|2021-05-03 01:14:10|83080.3|83030.3|83073.4|83023.4|83080.3|83030.3|83072.7|83022.7|44
1620004460000|2021-05-03 01:14:20|83074.1|83024.1|83069.2|83019.2|83078.8|83028.8|83068.9|83018.9|42
1620004470000|2021-05-03 01:14:30|83072.7|83022.7|83073.5|83023.5|83076.5|83026.5|83067.2|83017.2|44
1620004480000|2021-05-03 01:14:40|83070.2|83020.2|83071.1|83021.1|83077.8|83027.8|83068.4|83018.4|43
1620004490000|2021-05-03 01:14:50|83074|83024|83072.7|83022.7|83078.7|83028.7|83070.7|83020.7|44
1620004500000|2021-05-03 01:15:00|83074.9|83024.9|83071|83021|83077.8|83027.8|83069.2|83019.2|43
1620004510000|2021-05-03 01:15:10|83072.8|83022.8|83071.6|83021.6|83075.3|83025.3|83067.7|83017.7|42
1620004520000|2021-05-03 01:15:20|83072.2|83022.2|83067.5|83017.5|83072.9|83022.9|83063.9|83013.9|44
1620004530000|2021-05-03 01:15:30|83068.2|83018.2|83069.4|83019.4|83072.2|83022.2|83065.4|83015.4|42
1620004540000|2021-05-03 01:15:40|83067.5|83017.5|83066.8|83016.8|83070|83020|83064.8|83014.8|43
1620004550000|2021-05-03 01:15:50|83067.2|83017.2|83067.9|83017.9|83070.5|83020.5|83064.2|83014.2|42
1620004560000|2021-05-03 01:16:00|83069.1|83019.1|83068.3|83018.3|83070.2|83020.2|83062.9|83012.9|31
1620004570000|2021-05-03 01:16:10|83066.3|83016.3|83066.4|83016.4|83073.2|83023.2|83064.8|83014.8|43
1620004580000|2021-05-03 01:16:20|83066.3|83016.3|83066.9|83016.9|83068.8|83018.8|83065.5|83015.5|27
1620004590000|2021-05-03 01:16:30|83071.1|83021.1|83070.3|83020.3|83075.1|83025.1|83067.2|83017.2|39
1620004600000|2021-05-03 01:16:40|83069.9|83019.9|83068.5|83018.5|83072|83022|83068.5|83018.5|25
1620004610000|2021-05-03 01:16:50|83068.6|83018.6|83067.4|83017.4|83070|83020|83066.2|83016.2|18
1620004620000|2021-05-03 01:17:00|83066.4|83016.4|83065.2|83015.2|83068.4|83018.4|83063|83013|23
1620004630000|2021-05-03 01:17:10|83066.2|83016.2|83064.9|83014.9|83068|83018|83064.4|83014.4|35
1620004640000|2021-05-03 01:17:20|83063.9|83013.9|83064|83014|83067.2|83017.2|83063.9|83013.9|33
1620004650000|2021-05-03 01:17:30|83064.1|83014.1|83062.3|83012.3|83064.1|83014.1|83061.5|83011.5|27
1620004660000|2021-05-03 01:17:40|83061.8|83011.8|83063.5|83013.5|83063.5|83013.5|83059.7|83009.7|22
1620004670000|2021-05-03 01:17:50|83062.4|83012.4|83062.5|83012.5|83063.8|83013.8|83061.4|83011.4|39
1620004680000|2021-05-03 01:18:00|83062.1|83012.1|83058|83008|83062.1|83012.1|83055.4|83005.4|15
1620004690000|2021-05-03 01:18:10|83057.5|83007.5|83060.1|83010.1|83064.6|83014.6|83056.2|83006.2|24
1620004700000|2021-05-03 01:18:20|83059.3|83009.3|83060.9|83010.9|83064.4|83014.4|83059.3|83009.3|34
1620004710000|2021-05-03 01:18:30|83059.9|83009.9|83061.4|83011.4|83061.4|83011.4|83056.7|83006.7|24
1620004720000|2021-05-03 01:18:40|83059.3|83009.3|83058.5|83008.5|83061|83011|83056.9|83006.9|42
1620004730000|2021-05-03 01:18:50|83057.8|83007.8|82957.9|82907.9|83058|83008|82950.1|82900.1|41
1620004740000|2021-05-03 01:19:00|82956.9|82906.9|82977.4|82927.4|83004.3|82942.2|82953.1|82879|41
1620004750000|2021-05-03 01:19:10|82973.9|82923.9|82988.6|82938.6|83022.2|82951.3|82971.1|82894.5|42
1620004760000|2021-05-03 01:19:20|82987.3|82937.3|82983.6|82933.6|82987.6|82937.6|82982.4|82932.4|38
1620004770000|2021-05-03 01:19:30|82983.8|82933.8|82990.2|82940.2|82990.5|82940.5|82983.8|82933.8|15
1620004780000|2021-05-03 01:19:40|82990.5|82940.5|82983.2|82933.2|82991|82941|82983.1|82933.1|23
1620004790000|2021-05-03 01:19:50|82983.4|82933.4|82977.1|82927.1|82985.2|82935.2|82976.9|82926.9|28
1620004800000|2021-05-03 01:20:00|82976.9|82926.9|82967.8|82917.8|82976.9|82926.9|82965.7|82915.7|37
1620004810000|2021-05-03 01:20:10|82974.3|82924.3|82974.9|82924.9|82978.4|82928.4|82970|82920|43
1620004820000|2021-05-03 01:20:20|82971.2|82921.2|82968.6|82918.6|82974.5|82924.5|82965.4|82915.4|39
1620004830000|2021-05-03 01:20:30|82968.4|82918.4|82977.4|82927.4|82978.2|82928.2|82963.9|82913.9|42
1620004840000|2021-05-03 01:20:40|82977.8|82927.8|82967.4|82917.4|82980.6|82930.6|82964|82914|43
1620004850000|2021-05-03 01:20:50|82968|82918|82968.8|82918.8|82977.1|82927.1|82965.1|82915.1|42
1620004860000|2021-05-03 01:21:00|82967.6|82917.6|82971.4|82921.4|82974|82924|82965.4|82915.4|42
1620004870000|2021-05-03 01:21:10|82973.6|82923.6|82977.3|82927.3|82978.5|82928.5|82966.1|82916.1|38
1620004880000|2021-05-03 01:21:20|82977.7|82927.7|82978.1|82928.1|82979.4|82929.4|82976.3|82926.3|33
1620004890000|2021-05-03 01:21:30|82978.2|82928.2|82970.2|82920.2|82979.2|82929.2|82965.6|82915.6|35
1620004900000|2021-05-03 01:21:40|82969.9|82919.9|82970.7|82920.7|82976.1|82926.1|82966|82916|44
1620004910000|2021-05-03 01:21:50|82971.9|82921.9|82976.6|82926.6|82978.2|82928.2|82970.3|82920.3|27
1620004920000|2021-05-03 01:22:00|82977.7|82927.7|82981.5|82931.5|82981.8|82931.8|82977.7|82927.7|21
1620004930000|2021-05-03 01:22:10|82982|82932|82977.4|82927.4|82988.2|82938.2|82977.4|82927.4|43
1620004940000|2021-05-03 01:22:20|82977.7|82927.7|82978.7|82928.7|82981.8|82931.8|82976|82926|43
1620004950000|2021-05-03 01:22:30|82980.3|82930.3|82981.9|82931.9|82984.5|82934.5|82977.4|82927.4|44
1620004960000|2021-05-03 01:22:40|82983.7|82933.7|82978.4|82928.4|82988.9|82938.9|82978.3|82928.3|42
1620004970000|2021-05-03 01:22:50|82978.3|82928.3|82976.5|82926.5|82979|82929|82975.5|82925.5|18
1620004980000|2021-05-03 01:23:00|82977.4|82927.4|82988.3|82938.3|82992.9|82942.9|82975.8|82925.8|37
1620004990000|2021-05-03 01:23:10|82988.4|82938.4|82985.9|82935.9|82994.6|82944.6|82976.3|82926.3|39
1620005000000|2021-05-03 01:23:20|82986.9|82936.9|82987.2|82937.2|82988.9|82938.9|82985.8|82935.8|26
1620005010000|2021-05-03 01:23:30|82986.7|82936.7|82986.8|82936.8|82988.8|82938.8|82985.3|82935.3|21
1620005020000|2021-05-03 01:23:40|82986.9|82936.9|82988.8|82938.8|82989.9|82939.9|82986.8|82936.8|29
1620005030000|2021-05-03 01:23:50|82987.2|82937.2|82988.5|82938.5|82989.2|82939.2|82986.8|82936.8|19
1620005040000|2021-05-03 01:24:00|82987.3|82937.3|82981.5|82931.5|82988.4|82938.4|82980|82930|22
1620005050000|2021-05-03 01:24:10|82983.9|82933.9|82988.7|82938.7|82989.8|82939.8|82980.8|82930.8|24
1620005060000|2021-05-03 01:24:20|82984.4|82934.4|82983.8|82933.8|82985.5|82935.5|82983.2|82933.2|13
1620005070000|2021-05-03 01:24:30|82983.2|82933.2|82981.5|82931.5|82984.8|82934.8|82981.5|82931.5|12
1620005080000|2021-05-03 01:24:40|82978.8|82928.8|82981.8|82931.8|82983.8|82933.8|82978.8|82928.8|4
1620005090000|2021-05-03 01:24:50|82981.3|82931.3|82988.4|82938.4|82990.6|82940.6|82981.3|82931.3|24
1620005100000|2021-05-03 01:25:00|82986.3|82936.3|82990.9|82940.9|82990.9|82940.9|82985.9|82935.9|21
1620005110000|2021-05-03 01:25:10|82989.4|82939.4|82989.9|82939.9|82990.2|82940.2|82988.7|82938.7|10
1620005120000|2021-05-03 01:25:20|82988.9|82938.9|82990.1|82940.1|82990.4|82940.4|82987.5|82937.5|20
1620005130000|2021-05-03 01:25:30|82990.3|82940.3|82987.7|82937.7|82991|82941|82984.7|82934.7|23
1620005140000|2021-05-03 01:25:40|82988.1|82938.1|82988.2|82938.2|82991.6|82941.6|82988.1|82938.1|20
1620005150000|2021-05-03 01:25:50|82985.7|82935.7|82987.8|82937.8|82988.5|82938.5|82985|82935|10
1620005160000|2021-05-03 01:26:00|82986.7|82936.7|82980.3|82930.3|82986.7|82936.7|82972.8|82922.8|41
1620005170000|2021-05-03 01:26:10|82980.7|82930.7|82980.3|82930.3|82980.8|82930.8|82975.1|82925.1|19
1620005180000|2021-05-03 01:26:20|82980.1|82930.1|82975.6|82925.6|82980.4|82930.4|82974.1|82924.1|18
1620005190000|2021-05-03 01:26:30|82975.4|82925.4|82976.4|82926.4|82977.7|82927.7|82968.5|82918.5|25
1620005200000|2021-05-03 01:26:40|82976.5|82926.5|82975.6|82925.6|82977.7|82927.7|82975.5|82925.5|19
1620005210000|2021-05-03 01:26:50|82976.3|82926.3|83013|82963|83015.3|82965.3|82976.3|82926.3|28
1620005220000|2021-05-03 01:27:00|83011.3|82961.3|83015.3|82965.3|83022.3|82972.3|83011.1|82961.1|38
1620005230000|2021-05-03 01:27:10|83013.7|82963.7|82987|82937|83018.4|82968.4|82984.3|82934.3|35
1620005240000|2021-05-03 01:27:20|82985.9|82935.9|82987.9|82937.9|82988.8|82938.8|82984.4|82934.4|28
1620005250000|2021-05-03 01:27:30|82987.7|82937.7|82995|82945|82995.1|82945.1|82987.1|82937.1|33
1620005260000|2021-05-03 01:27:40|82996.1|82946.1|82995.3|82945.3|82998.6|82948.6|82988.1|82938.1|35
1620005270000|2021-05-03 01:27:50|82996.2|82946.2|82992.7|82942.7|82996.7|82946.7|82992|82942|31
1620005280000|2021-05-03 01:28:00|82992.6|82942.6|83000.2|82950.2|83003.4|82953.4|82992.6|82942.6|30
1620005290000|2021-05-03 01:28:10|83000.1|82950.1|82996.2|82946.2|83000.9|82950.9|82996|82946|16
1620005300000|2021-05-03 01:28:20|82996.6|82946.6|82994|82944|82996.6|82946.6|82993.2|82943.2|21
1620005310000|2021-05-03 01:28:30|82994.3|82944.3|82984|82934|82996.3|82946.3|82983.7|82933.7|21
1620005320000|2021-05-03 01:28:40|82983.5|82933.5|82980.8|82930.8|82989|82939|82980.6|82930.6|37
1620005330000|2021-05-03 01:28:50|82980.1|82930.1|82981.5|82931.5|82982.7|82932.7|82980.1|82930.1|17
1620005340000|2021-05-03 01:29:00|82981.6|82931.6|82989.7|82939.7|82992.9|82942.9|82980.3|82930.3|34
1620005350000|2021-05-03 01:29:10|82990|82940|82985.3|82935.3|82990|82940|82983.2|82933.2|25
1620005360000|2021-05-03 01:29:20|82985|82935|82987.1|82937.1|82988.6|82938.6|82984.2|82934.2|10
1620005370000|2021-05-03 01:29:30|82986.3|82936.3|82987.5|82937.5|82988.5|82938.5|82986.3|82936.3|10
1620005380000|2021-05-03 01:29:40|82986.7|82936.7|82986.2|82936.2|82986.8|82936.8|82985.5|82935.5|12
1620005390000|2021-05-03 01:29:50|82986.7|82936.7|82988.6|82938.6|82991.6|82941.6|82986.3|82936.3|19
1620005400000|2021-05-03 01:30:00|82988.8|82938.8|82985.5|82935.5|82990.8|82940.8|82985.5|82935.5|24
1620005410000|2021-05-03 01:30:10|82986.5|82936.5|82988.7|82938.7|82989.3|82939.3|82986|82936|25
1620005420000|2021-05-03 01:30:20|82988.6|82938.6|82987.5|82937.5|82988.6|82938.6|82987.5|82937.5|17
1620005430000|2021-05-03 01:30:30|82986.4|82936.4|82987.8|82937.8|82989.1|82939.1|82986.4|82936.4|13
1620005440000|2021-05-03 01:30:40|82988.2|82938.2|82988.9|82938.9|82988.9|82938.9|82987.6|82937.6|8
1620005450000|2021-05-03 01:30:50|82988.1|82938.1|82988|82938|82988.1|82938.1|82986.7|82936.7|12
1620005460000|2021-05-03 01:31:00|82987.8|82937.8|82987.6|82937.6|82988.1|82938.1|82986.6|82936.6|22
1620005470000|2021-05-03 01:31:10|82987.7|82937.7|82987.8|82937.8|82988.9|82938.9|82987.1|82937.1|21
1620005480000|2021-05-03 01:31:20|82988.1|82938.1|82988.9|82938.9|82989.2|82939.2|82985.7|82935.7|22
1620005490000|2021-05-03 01:31:30|82988|82938|82989.1|82939.1|82990|82940|82987.9|82937.9|26
1620005500000|2021-05-03 01:31:40|82988.9|82938.9|82996.3|82946.3|82999|82949|82988.9|82938.9|42
1620005510000|2021-05-03 01:31:50|82998.5|82948.5|82999.6|82949.6|82999.6|82949.6|82994.2|82944.2|43
1620005520000|2021-05-03 01:32:00|82999.1|82949.1|82994.8|82944.8|82999.3|82949.3|82990.8|82940.8|43
1620005530000|2021-05-03 01:32:10|82995.9|82945.9|82989.6|82939.6|82999.3|82949.3|82986.1|82936.1|43
1620005540000|2021-05-03 01:32:20|82990.9|82940.9|82982.8|82932.8|82991|82941|82981.8|82931.8|42
1620005550000|2021-05-03 01:32:30|82981.8|82931.8|83002.2|82952.2|83003.7|82953.7|82981.8|82931.8|34
1620005560000|2021-05-03 01:32:40|82999.4|82949.4|83005|82955|83005|82955|82999.4|82949.4|41
1620005570000|2021-05-03 01:32:50|83004.1|82954.1|82986.3|82936.3|83004.3|82954.3|82985.3|82935.3|39
1620005580000|2021-05-03 01:33:00|82985.5|82935.5|82980.8|82930.8|82985.5|82935.5|82980.5|82930.5|22
1620005590000|2021-05-03 01:33:10|82979.7|82929.7|82997.7|82947.7|82997.7|82947.7|82979.1|82929.1|31
1620005600000|2021-05-03 01:33:20|82996.3|82946.3|82986.7|82936.7|82999.6|82949.6|82985.1|82935.1|40
1620005610000|2021-05-03 01:33:30|82986.9|82936.9|82983|82933|82988.9|82938.9|82983|82933|38
1620005620000|2021-05-03 01:33:40|82982.6|82932.6|82981|82931|82983.9|82933.9|82981|82931|25
1620005630000|2021-05-03 01:33:50|82981.4|82931.4|82980.4|82930.4|82982.2|82932.2|82980.1|82930.1|12
1620005640000|2021-05-03 01:34:00|82981.6|82931.6|82977.6|82927.6|82982.9|82932.9|82977.6|82927.6|24
1620005650000|2021-05-03 01:34:10|82979.3|82929.3|82975.9|82925.9|82981.5|82931.5|82974.2|82924.2|19
1620005660000|2021-05-03 01:34:20|82975|82925|82983.4|82933.4|82986|82936|82967.8|82917.8|37
1620005670000|2021-05-03 01:34:30|83004.4|82954.4|83011.8|82961.8|83011.8|82961.8|82999.6|82949.6|19
1620005680000|2021-05-03 01:34:40|83010.7|82960.7|83011.7|82961.7|83013.1|82963.1|83010|82960|19
1620005690000|2021-05-03 01:34:50|83011.8|82961.8|83016|82966|83018|82968|83010.2|82960.2|20
1620005700000|2021-05-03 01:35:00|83016.3|82966.3|83015.2|82965.2|83018.1|82968.1|83013.8|82963.8|24
1620005710000|2021-05-03 01:35:10|83014.9|82964.9|82979|82929|83014.9|82964.9|82972.3|82922.3|40
1620005720000|2021-05-03 01:35:20|82978.3|82928.3|82968.8|82918.8|82979.9|82929.9|82968.8|82918.8|36
1620005730000|2021-05-03 01:35:30|82968|82918|82966.2|82916.2|82969.7|82919.7|82965.9|82915.9|33
1620005740000|2021-05-03 01:35:40|82966.7|82916.7|82969.7|82919.7|82970.6|82920.6|82966.4|82916.4|21
1620005750000|2021-05-03 01:35:50|82969|82919|82964.9|82914.9|82969.5|82919.5|82964.7|82914.7|32
1620005760000|2021-05-03 01:36:00|82965.2|82915.2|82967.5|82917.5|82967.5|82917.5|82964.8|82914.8|36
1620005770000|2021-05-03 01:36:10|82967.6|82917.6|82962.7|82912.7|82967.6|82917.6|82952.8|82902.8|34
1620005780000|2021-05-03 01:36:20|82961.2|82911.2|82960.6|82910.6|82964.3|82914.3|82959|82909|36
1620005790000|2021-05-03 01:36:30|82958.7|82908.7|82969.3|82919.3|82975.7|82925.7|82958.7|82908.7|34
1620005800000|2021-05-03 01:36:40|82969.4|82919.4|83002.4|82952.4|83004.2|82954.2|82968.7|82918.7|35
1620005810000|2021-05-03 01:36:50|83003.7|82953.7|83009|82959|83010.6|82960.6|82999.4|82949.4|19
1620005820000|2021-05-03 01:37:00|83010.4|82960.4|83011.3|82961.3|83013.6|82963.6|83009.4|82959.4|25
1620005830000|2021-05-03 01:37:10|83011.9|82961.9|83015.4|82965.4|83015.4|82965.4|83011.2|82961.2|16
1620005840000|2021-05-03 01:37:20|83014.3|82964.3|82988.8|82938.8|83014.3|82964.3|82979.2|82929.2|32
1620005850000|2021-05-03 01:37:30|82992.7|82942.7|82997.5|82947.5|82997.5|82947.5|82984.1|82934.1|42
1620005860000|2021-05-03 01:37:40|82997|82947|83015.5|82965.5|83015.8|82965.8|82996.9|82946.9|28
1620005870000|2021-05-03 01:37:50|83015.6|82965.6|83017.4|82967.4|83017.4|82967.4|83014.3|82964.3|16
1620005880000|2021-05-03 01:38:00|83017.8|82967.8|83019.3|82969.3|83021.5|82971.5|83017.7|82967.7|17
1620005890000|2021-05-03 01:38:10|83019.9|82969.9|83012.8|82962.8|83021.8|82971.8|83012.6|82962.6|27
1620005900000|2021-05-03 01:38:20|83011.8|82961.8|83013.7|82963.7|83015.3|82965.3|83010.5|82960.5|19
1620005910000|2021-05-03 01:38:30|83013.4|82963.4|82988.7|82938.7|83013.4|82963.4|82986.1|82936.1|32
1620005920000|2021-05-03 01:38:40|82986.9|82936.9|82965.4|82915.4|82991.1|82941.1|82962|82912|30
1620005930000|2021-05-03 01:38:50|82962.6|82912.6|82970.9|82920.9|82983.4|82933.4|82958.6|82908.6|34
1620005940000|2021-05-03 01:39:00|82970.3|82920.3|82975|82925|82975|82925|82969.6|82919.6|31
1620005950000|2021-05-03 01:39:10|82974.3|82924.3|82979.6|82929.6|82980.5|82930.5|82974.2|82924.2|20
1620005960000|2021-05-03 01:39:20|82979.5|82929.5|82987|82937|82987.1|82937.1|82976.5|82926.5|26
1620005970000|2021-05-03 01:39:30|82985.7|82935.7|82995.6|82945.6|82996|82946|82985.5|82935.5|34
1620005980000|2021-05-03 01:39:40|82995.4|82945.4|83006|82956|83008.8|82958.8|82995.4|82945.4|27
1620005990000|2021-05-03 01:39:50|83006.7|82956.7|82987.1|82937.1|83006.7|82956.7|82985.4|82935.4|36
1620006000000|2021-05-03 01:40:00|82983.7|82933.7|82988.8|82938.8|82988.8|82938.8|82981.8|82931.8|32
1620006010000|2021-05-03 01:40:10|82988.6|82938.6|82989.3|82939.3|82993.8|82943.8|82986|82936|34
1620006020000|2021-05-03 01:40:20|82992.5|82942.5|82994.3|82944.3|82994.8|82944.8|82992.5|82942.5|21
1620006030000|2021-05-03 01:40:30|82994.7|82944.7|82996.5|82946.5|82998.4|82948.4|82994.2|82944.2|28
1620006040000|2021-05-03 01:40:40|82995.7|82945.7|82993.4|82943.4|82999.2|82949.2|82993.4|82943.4|21
1620006050000|2021-05-03 01:40:50|82994.4|82944.4|82998.9|82948.9|82998.9|82948.9|82994.1|82944.1|26
1620006060000|2021-05-03 01:41:00|82999.2|82949.2|83000.7|82950.7|83001.3|82951.3|82996.6|82946.6|34
1620006070000|2021-05-03 01:41:10|83000.9|82950.9|83000.9|82950.9|83001.5|82951.5|83000.9|82950.9|5
1620006080000|2021-05-03 01:41:20|83001.6|82951.6|83001.6|82951.6|83001.6|82951.6|83001.1|82951.1|11
1620006090000|2021-05-03 01:41:30|83001.7|82951.7|83001.7|82951.7|83001.9|82951.9|83001.7|82951.7|5
1620006100000|2021-05-03 01:41:40|83001.8|82951.8|83002|82952|83002.4|82952.4|83000.8|82950.8|12
1620006110000|2021-05-03 01:41:50|83001.7|82951.7|82997.7|82947.7|83002.4|82952.4|82995.5|82945.5|12
1620006120000|2021-05-03 01:42:00|82997.8|82947.8|82999.2|82949.2|82999.6|82949.6|82997.7|82947.7|29
1620006130000|2021-05-03 01:42:10|82999.3|82949.3|83000.8|82950.8|83000.9|82950.9|82999.3|82949.3|10
1620006140000|2021-05-03 01:42:20|83000.7|82950.7|83000.9|82950.9|83002.3|82952.3|82999.4|82949.4|26
1620006150000|2021-05-03 01:42:30|83001.2|82951.2|83002.8|82952.8|83003.7|82953.7|83000.2|82950.2|32
1620006160000|2021-05-03 01:42:40|83003.6|82953.6|83003.6|82953.6|83004.7|82954.7|83002.4|82952.4|17
1620006170000|2021-05-03 01:42:50|83003.8|82953.8|83004.7|82954.7|83006.3|82956.3|83001.2|82951.2|40
1620006180000|2021-05-03 01:43:00|83004.2|82954.2|83003.6|82953.6|83005.8|82955.8|83002.5|82952.5|27
1620006190000|2021-05-03 01:43:10|83003.5|82953.5|82999.6|82949.6|83003.8|82953.8|82998.5|82948.5|22
1620006200000|2021-05-03 01:43:20|82999.1|82949.1|83000.5|82950.5|83002.3|82952.3|82996.3|82946.3|25
1620006210000|2021-05-03 01:43:30|83000.3|82950.3|82999.9|82949.9|83000.7|82950.7|82999.6|82949.6|11
1620006220000|2021-05-03 01:43:40|82997.5|82947.5|83000|82950|83002.1|82952.1|82997.5|82947.5|32
1620006230000|2021-05-03 01:43:50|83001.7|82951.7|82998.3|82948.3|83001.8|82951.8|82997.9|82947.9|23
1620006240000|2021-05-03 01:44:00|82998.1|82948.1|82993|82943|82998.1|82948.1|82990.2|82940.2|26
1620006250000|2021-05-03 01:44:10|82992.6|82942.6|82988.2|82938.2|82993.2|82943.2|82987.4|82937.4|21
1620006260000|2021-05-03 01:44:20|82988.3|82938.3|82992.2|82942.2|82992.2|82942.2|82986.8|82936.8|28
1620006270000|2021-05-03 01:44:30|82992.3|82942.3|82991.7|82941.7|82992.3|82942.3|82991.7|82941.7|10
1620006280000|2021-05-03 01:44:40|82991.4|82941.4|82994.6|82944.6|82995.6|82945.6|82991.2|82941.2|27
1620006290000|2021-05-03 01:44:50|82994.5|82944.5|82994|82944|82995.1|82945.1|82991.2|82941.2|32
1620006300000|2021-05-03 01:45:00|82993.9|82943.9|83003.2|82953.2|83003.5|82953.5|82993.2|82943.2|40
1620006310000|2021-05-03 01:45:10|83003.5|82953.5|83001.9|82951.9|83006.3|82956.3|83000.1|82950.1|39
1620006320000|2021-05-03 01:45:20|83004.2|82954.2|83006.5|82956.5|83007|82957|82997.6|82947.6|42
1620006330000|2021-05-03 01:45:30|83005.8|82955.8|83007.1|82957.1|83010.4|82960.4|83003.7|82953.7|36
1620006340000|2021-05-03 01:45:40|83007.4|82957.4|83011.3|82961.3|83012.5|82962.5|83007.2|82957.2|33
1620006350000|2021-05-03 01:45:50|83010.7|82960.7|83012.7|82962.7|83015.2|82965.2|83010.5|82960.5|41
1620006360000|2021-05-03 01:46:00|83014|82964|83010.5|82960.5|83014|82964|83006.6|82956.6|38
1620006370000|2021-05-03 01:46:10|83010.7|82960.7|83012.7|82962.7|83014.5|82964.5|83010.3|82960.3|37
1620006380000|2021-05-03 01:46:20|83012.6|82962.6|83012.9|82962.9|83014.5|82964.5|83009.8|82959.8|38
1620006390000|2021-05-03 01:46:30|83014.4|82964.4|83014.2|82964.2|83017.7|82967.7|83011.6|82961.6|39
1620006400000|2021-05-03 01:46:40|83014.1|82964.1|83017.1|82967.1|83017.9|82967.9|83013.5|82963.5|31
1620006410000|2021-05-03 01:46:50|83016.6|82966.6|83016.8|82966.8|83017.5|82967.5|83015.3|82965.3|27
1620006420000|2021-05-03 01:47:00|83016.9|82966.9|83016.3|82966.3|83017.7|82967.7|83015.1|82965.1|21
1620006430000|2021-05-03 01:47:10|83016.1|82966.1|83014.8|82964.8|83018.5|82968.5|83014.2|82964.2|35
1620006440000|2021-05-03 01:47:20|83013.4|82963.4|83017.8|82967.8|83020.7|82970.7|83013.4|82963.4|30
1620006450000|2021-05-03 01:47:30|83017.3|82967.3|83016.4|82966.4|83018.7|82968.7|83014.3|82964.3|32
1620006460000|2021-05-03 01:47:40|83016.7|82966.7|83016.3|82966.3|83016.7|82966.7|83012.9|82962.9|35
1620006470000|2021-05-03 01:47:50|83016.5|82966.5|83016|82966|83017.1|82967.1|83012|82962|30
1620006480000|2021-05-03 01:48:00|83016.4|82966.4|83016.8|82966.8|83017.6|82967.6|83014.9|82964.9|28
1620006490000|2021-05-03 01:48:10|83016.5|82966.5|83016.3|82966.3|83017|82967|83014|82964|38
1620006500000|2021-05-03 01:48:20|83016.6|82966.6|83017.6|82967.6|83018.4|82968.4|83013.6|82963.6|33
1620006510000|2021-05-03 01:48:30|83017.3|82967.3|83011.9|82961.9|83019.6|82969.6|83011.4|82961.4|28
1620006520000|2021-05-03 01:48:40|83011.5|82961.5|83011.5|82961.5|83012.6|82962.6|83011.1|82961.1|19
1620006530000|2021-05-03 01:48:50|83011.3|82961.3|83013.3|82963.3|83014.4|82964.4|83011.3|82961.3|21
1620006540000|2021-05-03 01:49:00|83014.4|82964.4|83020|82970|83025.1|82975.1|83014.4|82964.4|38
1620006550000|2021-05-03 01:49:10|83018.4|82968.4|83021.3|82971.3|83025.4|82975.4|83018.4|82968.4|44
1620006560000|2021-05-03 01:49:20|83020.8|82970.8|83021.9|82971.9|83022.4|82972.4|83015.3|82965.3|41
1620006570000|2021-05-03 01:49:30|83021.7|82971.7|83026.3|82976.3|83027.2|82977.2|83021.7|82971.7|38
1620006580000|2021-05-03 01:49:40|83026.2|82976.2|83024.5|82974.5|83028.6|82978.6|83022.2|82972.2|25
1620006590000|2021-05-03 01:49:50|83023.7|82973.7|83025.7|82975.7|83026.6|82976.6|83022.8|82972.8|24
1620006600000|2021-05-03 01:50:00|83023.2|82973.2|83025|82975|83028|82978|83020.3|82970.3|39
1620006610000|2021-05-03 01:50:10|83026.4|82976.4|83024.6|82974.6|83026.4|82976.4|83022.4|82972.4|38
1620006620000|2021-05-03 01:50:20|83022.2|82972.2|83021.8|82971.8|83024.7|82974.7|83021.1|82971.1|28
1620006630000|2021-05-03 01:50:30|83022.1|82972.1|83021.4|82971.4|83022.1|82972.1|83020.1|82970.1|18
1620006640000|2021-05-03 01:50:40|83020.5|82970.5|83012.7|82962.7|83020.8|82970.8|83010.4|82960.4|37
1620006650000|2021-05-03 01:50:50|83012.5|82962.5|83012.4|82962.4|83015.1|82965.1|83009.3|82959.3|41
1620006660000|2021-05-03 01:51:00|83009.8|82959.8|83009.8|82959.8|83014|82964|83009.3|82959.3|37
1620006670000|2021-05-03 01:51:10|83011.4|82961.4|83016.4|82966.4|83017.3|82967.3|83009.2|82959.2|25
1620006680000|2021-05-03 01:51:20|83016.5|82966.5|83017.2|82967.2|83017.2|82967.2|83014.7|82964.7|10
1620006690000|2021-05-03 01:51:30|83016.8|82966.8|83018.7|82968.7|83021.6|82971.6|83016.1|82966.1|22
1620006700000|2021-05-03 01:51:40|83018.6|82968.6|83019.4|82969.4|83019.7|82969.7|83017.1|82967.1|18
1620006710000|2021-05-03 01:51:50|83019.1|82969.1|83012.6|82962.6|83019.1|82969.1|83012.6|82962.6|20
1620006720000|2021-05-03 01:52:00|83013.4|82963.4|83014.1|82964.1|83014.2|82964.2|83012|82962|32
1620006730000|2021-05-03 01:52:10|83013.7|82963.7|83012.7|82962.7|83013.7|82963.7|83010|82960|18
1620006740000|2021-05-03 01:52:20|83013|82963|83011.7|82961.7|83014|82964|83011.7|82961.7|13
1620006750000|2021-05-03 01:52:30|83012.3|82962.3|83008.3|82958.3|83012.3|82962.3|83008.1|82958.1|18
1620006760000|2021-05-03 01:52:40|83010.4|82960.4|83009.3|82959.3|83010.6|82960.6|83009.3|82959.3|8
1620006770000|2021-05-03 01:52:50|83009.7|82959.7|83011.4|82961.4|83011.8|82961.8|83009|82959|15
1620006780000|2021-05-03 01:53:00|83011.5|82961.5|83013.9|82963.9|83013.9|82963.9|83009.4|82959.4|22
1620006790000|2021-05-03 01:53:10|83014.4|82964.4|83016.5|82966.5|83016.5|82966.5|83013.6|82963.6|26
1620006800000|2021-05-03 01:53:20|83015|82965|83015.3|82965.3|83015.9|82965.9|83013.8|82963.8|29
1620006810000|2021-05-03 01:53:30|83015.4|82965.4|83011|82961|83015.7|82965.7|83011|82961|23
1620006820000|2021-05-03 01:53:40|83011.3|82961.3|83012.9|82962.9|83012.9|82962.9|83010.8|82960.8|12
1620006830000|2021-05-03 01:53:50|83012.3|82962.3|83009.9|82959.9|83013.2|82963.2|83009.9|82959.9|23
1620006840000|2021-05-03 01:54:00|83010.9|82960.9|83012.3|82962.3|83012.9|82962.9|83010.6|82960.6|16
1620006850000|2021-05-03 01:54:10|83011.4|82961.4|83010.9|82960.9|83012.1|82962.1|83010.3|82960.3|16
1620006860000|2021-05-03 01:54:20|83010.6|82960.6|83011.7|82961.7|83011.7|82961.7|83010.6|82960.6|12
1620006870000|2021-05-03 01:54:30|83010.8|82960.8|83011|82961|83011.9|82961.9|83009.4|82959.4|10
1620006880000|2021-05-03 01:54:40|83011.6|82961.6|83015.2|82965.2|83016.6|82966.6|83011.6|82961.6|30
1620006890000|2021-05-03 01:54:50|83014.1|82964.1|83015.1|82965.1|83016.4|82966.4|83012.1|82962.1|24
1620006900000|2021-05-03 01:55:00|83013.3|82963.3|83016.2|82966.2|83017.7|82967.7|83010|82960|39
1620006910000|2021-05-03 01:55:10|83016.1|82966.1|83022|82972|83024.6|82974.6|83016.1|82966.1|35
1620006920000|2021-05-03 01:55:20|83022.6|82972.6|83024.7|82974.7|83026.9|82976.9|83019.5|82969.5|36
1620006930000|2021-05-03 01:55:30|83024.4|82974.4|83029.1|82979.1|83031.8|82981.8|83023.9|82973.9|34
1620006940000|2021-05-03 01:55:40|83028.4|82978.4|83025.5|82975.5|83030.4|82980.4|83025|82975|26
1620006950000|2021-05-03 01:55:50|83027.3|82977.3|83027.8|82977.8|83028.2|82978.2|83026.1|82976.1|15
1620006960000|2021-05-03 01:56:00|83027.7|82977.7|83031.2|82981.2|83031.3|82981.3|83027.7|82977.7|28
1620006970000|2021-05-03 01:56:10|83030.3|82980.3|83026.1|82976.1|83030.7|82980.7|83025|82975|32
1620006980000|2021-05-03 01:56:20|83025.7|82975.7|83027.1|82977.1|83028.5|82978.5|83024.4|82974.4|19
1620006990000|2021-05-03 01:56:30|83028.2|82978.2|83030.5|82980.5|83030.5|82980.5|83028.2|82978.2|16
1620007000000|2021-05-03 01:56:40|83031.3|82981.3|83028.3|82978.3|83031.7|82981.7|83027.7|82977.7|28
1620007010000|2021-05-03 01:56:50|83028.9|82978.9|83030.1|82980.1|83031.5|82981.5|83028.5|82978.5|17
1620007020000|2021-05-03 01:57:00|83030|82980|83034.3|82984.3|83034.5|82984.5|83029.6|82979.6|21
1620007030000|2021-05-03 01:57:10|83034.7|82984.7|83032.7|82982.7|83035.2|82985.2|83032.7|82982.7|12
1620007040000|2021-05-03 01:57:20|83032.8|82982.8|83038.4|82988.4|83038.7|82988.7|83032.8|82982.8|33
1620007050000|2021-05-03 01:57:30|83038.1|82988.1|83035.7|82985.7|83039.7|82989.7|83033|82983|41
1620007060000|2021-05-03 01:57:40|83035.1|82985.1|83030.5|82980.5|83036.3|82986.3|83028.7|82978.7|32
1620007070000|2021-05-03 01:57:50|83031.2|82981.2|83034.8|82984.8|83036|82986|83030.6|82980.6|20
1620007080000|2021-05-03 01:58:00|83035|82985|83035.7|82985.7|83036.5|82986.5|83033.9|82983.9|26
1620007090000|2021-05-03 01:58:10|83035.4|82985.4|83038.8|82988.8|83039|82989|83034.5|82984.5|23
1620007100000|2021-05-03 01:58:20|83040.4|82990.4|83039.7|82989.7|83042.1|82992.1|83039.6|82989.6|16
1620007110000|2021-05-03 01:58:30|83039.8|82989.8|83044.8|82994.8|83044.8|82994.8|83039.5|82989.5|18
1620007120000|2021-05-03 01:58:40|83044.9|82994.9|83043.1|82993.1|83045.2|82995.2|83043|82993|17
1620007130000|2021-05-03 01:58:50|83043.2|82993.2|83050.2|83000.2|83050.3|83000.3|83043.2|82993.2|18
1620007140000|2021-05-03 01:59:00|83051.6|83001.6|83051|83001|83051.9|83001.9|83050.6|83000.6|16
1620007150000|2021-05-03 01:59:10|83051.1|83001.1|83050.4|83000.4|83051.1|83001.1|83050.4|83000.4|13
1620007160000|2021-05-03 01:59:20|83050.5|83000.5|83049.2|82999.2|83050.7|83000.7|83049.2|82999.2|16
1620007170000|2021-05-03 01:59:30|83049|82999|83047.2|82997.2|83049.8|82999.8|83045.7|82995.7|19
1620007180000|2021-05-03 01:59:40|83047.3|82997.3|83046.6|82996.6|83047.3|82997.3|83046.4|82996.4|13
1620007190000|2021-05-03 01:59:50|83046.7|82996.7|83044.5|82994.5|83049.3|82999.3|83044.4|82994.4|16
1620007200000|2021-05-03 02:00:00|83045.6|82995.6|83046.5|82996.5|83048.3|82998.3|83044.5|82994.5|26
1620007210000|2021-05-03 02:00:10|83047|82997|83047.1|82997.1|83047.5|82997.5|83046.7|82996.7|10
1620007220000|2021-05-03 02:00:20|83047.2|82997.2|83047.7|82997.7|83050.1|83000.1|83047|82997|18
1620007230000|2021-05-03 02:00:30|83048.5|82998.5|83048.7|82998.7|83049|82999|83048.2|82998.2|15
1620007240000|2021-05-03 02:00:40|83048.8|82998.8|83049.3|82999.3|83049.3|82999.3|83048.8|82998.8|9
1620007250000|2021-05-03 02:00:50|83049.2|82999.2|83049.2|82999.2|83049.8|82999.8|83049.2|82999.2|8
1620007260000|2021-05-03 02:01:00|83049.3|82999.3|83050.8|83000.8|83052.5|83002.5|83049.3|82999.3|21
1620007270000|2021-05-03 02:01:10|83051.3|83001.3|83051.7|83001.7|83054.4|83004.4|83050.5|83000.5|17
1620007280000|2021-05-03 02:01:20|83052|83002|83051.1|83001.1|83052|83002|83051.1|83001.1|10
1620007290000|2021-05-03 02:01:30|83051.3|83001.3|83051.6|83001.6|83051.7|83001.7|83050.7|83000.7|13
1620007300000|2021-05-03 02:01:40|83051.3|83001.3|83051.5|83001.5|83052.1|83002.1|83051.3|83001.3|10
1620007310000|2021-05-03 02:01:50|83051.1|83001.1|83050.8|83000.8|83051.6|83001.6|83050.6|83000.6|8
1620007320000|2021-05-03 02:02:00|83050.9|83000.9|83053|83003|83057.4|83007.4|83050.6|83000.6|20
1620007330000|2021-05-03 02:02:10|83053.5|83003.5|83054.9|83004.9|83055.4|83005.4|83053.2|83003.2|16
1620007340000|2021-05-03 02:02:20|83057.4|83007.4|83056.8|83006.8|83058.6|83008.6|83055.3|83005.3|22
1620007350000|2021-05-03 02:02:30|83056.6|83006.6|83059.7|83009.7|83060.5|83010.5|83056.3|83006.3|22
1620007360000|2021-05-03 02:02:40|83059.8|83009.8|83059.6|83009.6|83061.2|83011.2|83058.1|83008.1|23
1620007370000|2021-05-03 02:02:50|83059.2|83009.2|83058.5|83008.5|83060|83010|83058.3|83008.3|18
1620007380000|2021-05-03 02:03:00|83058.7|83008.7|83057.9|83007.9|83058.7|83008.7|83054.7|83004.7|22
1620007390000|2021-05-03 02:03:10|83056.8|83006.8|83057.4|83007.4|83057.4|83007.4|83056.7|83006.7|8
1620007400000|2021-05-03 02:03:20|83057.1|83007.1|83060.5|83010.5|83062.2|83012.2|83056.2|83006.2|23
1620007410000|2021-05-03 02:03:30|83060.6|83010.6|83059.2|83009.2|83062|83012|83059.1|83009.1|20
1620007420000|2021-05-03 02:03:40|83059.3|83009.3|83059.6|83009.6|83059.7|83009.7|83058.8|83008.8|12
1620007430000|2021-05-03 02:03:50|83059.4|83009.4|83066.6|83016.6|83066.7|83016.7|83057.7|83007.7|27
1620007440000|2021-05-03 02:04:00|83066.3|83016.3|83063.8|83013.8|83067.7|83017.7|83061.7|83011.7|16
1620007450000|2021-05-03 02:04:10|83064.1|83014.1|83062.9|83012.9|83064.1|83014.1|83062.6|83012.6|11
1620007460000|2021-05-03 02:04:20|83062.6|83012.6|83062.7|83012.7|83063.1|83013.1|83062.6|83012.6|8
1620007470000|2021-05-03 02:04:30|83062.8|83012.8|83063.5|83013.5|83065.2|83015.2|83060.7|83010.7|15
1620007480000|2021-05-03 02:04:40|83064.5|83014.5|83065.9|83015.9|83070.7|83020.7|83063|83013|19
1620007490000|2021-05-03 02:04:50|83065.5|83015.5|83066.1|83016.1|83067.9|83017.9|83064.9|83014.9|11
1620007500000|2021-05-03 02:05:00|83066.7|83016.7|83065.8|83015.8|83066.7|83016.7|83065.8|83015.8|11
1620007510000|2021-05-03 02:05:10|83066.4|83016.4|83065.2|83015.2|83066.4|83016.4|83065.1|83015.1|6
1620007520000|2021-05-03 02:05:20|83066.9|83016.9|83065.6|83015.6|83069.2|83019.2|83065.6|83015.6|16
1620007530000|2021-05-03 02:05:30|83065.7|83015.7|83068.3|83018.3|83068.8|83018.8|83063.8|83013.8|18
1620007540000|2021-05-03 02:05:40|83069.8|83019.8|83072.8|83022.8|83074.2|83024.2|83069.5|83019.5|25
1620007550000|2021-05-03 02:05:50|83071.6|83021.6|83072.6|83022.6|83073.1|83023.1|83071.2|83021.2|21
1620007560000|2021-05-03 02:06:00|83072.8|83022.8|83070.5|83020.5|83074.7|83024.7|83070.5|83020.5|11
1620007570000|2021-05-03 02:06:10|83070|83020|83073|83023|83073|83023|83069.6|83019.6|12
1620007580000|2021-05-03 02:06:20|83073.1|83023.1|83073.5|83023.5|83073.7|83023.7|83072.4|83022.4|9
1620007590000|2021-05-03 02:06:30|83073.6|83023.6|83073.9|83023.9|83074.5|83024.5|83073.3|83023.3|12
1620007600000|2021-05-03 02:06:40|83074.6|83024.6|83073.9|83023.9|83074.6|83024.6|83073.9|83023.9|3
1620007610000|2021-05-03 02:06:50|83074.3|83024.3|83076.7|83026.7|83076.7|83026.7|83072.8|83022.8|15
1620007620000|2021-05-03 02:07:00|83077|83027|83074.6|83024.6|83077.8|83027.8|83074.6|83024.6|18
1620007630000|2021-05-03 02:07:10|83072.3|83022.3|83073.3|83023.3|83075.1|83025.1|83071|83021|20
1620007640000|2021-05-03 02:07:20|83073.5|83023.5|83072.4|83022.4|83073.9|83023.9|83071.6|83021.6|10
1620007650000|2021-05-03 02:07:30|83072.7|83022.7|83074.1|83024.1|83074.1|83024.1|83071.7|83021.7|18
1620007660000|2021-05-03 02:07:40|83074.4|83024.4|83077.1|83027.1|83080.1|83030.1|83074.4|83024.4|21
1620007670000|2021-05-03 02:07:50|83078|83028|83080.5|83030.5|83081.3|83031.3|83077.6|83027.6|11
1620007680000|2021-05-03 02:08:00|83081|83031|83080.4|83030.4|83081.7|83031.7|83080.1|83030.1|17
1620007690000|2021-05-03 02:08:10|83080.1|83030.1|83079|83029|83080.3|83030.3|83078.7|83028.7|10
1620007700000|2021-05-03 02:08:20|83078.8|83028.8|83080.2|83030.2|83081.4|83031.4|83078.8|83028.8|14
1620007710000|2021-05-03 02:08:30|83080.3|83030.3|83081.1|83031.1|83081.1|83031.1|83080.2|83030.2|8
1620007720000|2021-05-03 02:08:40|83081.3|83031.3|83080.8|83030.8|83082.1|83032.1|83079.1|83029.1|19
1620007730000|2021-05-03 02:08:50|83080.7|83030.7|83081.8|83031.8|83081.8|83031.8|83079.1|83029.1|13
1620007740000|2021-05-03 02:09:00|83081|83031|83080.9|83030.9|83081|83031|83080.5|83030.5|8
1620007750000|2021-05-03 02:09:10|83080.7|83030.7|83080.2|83030.2|83081|83031|83079.5|83029.5|18
1620007760000|2021-05-03 02:09:20|83080.3|83030.3|83077.5|83027.5|83080.3|83030.3|83077.5|83027.5|9
1620007770000|2021-05-03 02:09:30|83079.3|83029.3|83084.9|83034.9|83086|83036|83079.3|83029.3|24
1620007780000|2021-05-03 02:09:40|83084.5|83034.5|83084.8|83034.8|83086|83036|83083.3|83033.3|18
1620007790000|2021-05-03 02:09:50|83085|83035|83089.2|83039.2|83089.2|83039.2|83084.8|83034.8|19
1620007800000|2021-05-03 02:10:00|83089|83039|83116.9|83066.9|83116.9|83066.9|83087.7|83037.7|28
1620007810000|2021-05-03 02:10:10|83116.6|83066.6|83118.9|83068.9|83118.9|83068.9|83112.7|83062.7|38
1620007820000|2021-05-03 02:10:20|83117.2|83067.2|83117.2|83067.2|83120.7|83070.7|83113|83063|33
1620007830000|2021-05-03 02:10:30|83119.2|83069.2|83115.1|83065.1|83120.9|83070.9|83114.1|83064.1|37
1620007840000|2021-05-03 02:10:40|83115.2|83065.2|83117.8|83067.8|83118.8|83068.8|83114.9|83064.9|25
1620007850000|2021-05-03 02:10:50|83118.2|83068.2|83130.1|83080.1|83130.6|83080.6|83118.2|83068.2|35
1620007860000|2021-05-03 02:11:00|83130.4|83080.4|83127.1|83077.1|83136.6|83086.6|83127.1|83077.1|37
1620007870000|2021-05-03 02:11:10|83129.8|83079.8|83129.9|83079.9|83135|83085|83127.2|83077.2|41
1620007880000|2021-05-03 02:11:20|83132|83082|83129.3|83079.3|83133.9|83083.9|83126.4|83076.4|44
1620007890000|2021-05-03 02:11:30|83130.1|83080.1|83129.5|83079.5|83133.2|83083.2|83126.2|83076.2|40
1620007900000|2021-05-03 02:11:40|83129.6|83079.6|83133.3|83083.3|83136|83086|83129.1|83079.1|30
1620007910000|2021-05-03 02:11:50|83132.9|83082.9|83133.7|83083.7|83136.7|83086.7|83131|83081|39
1620007920000|2021-05-03 02:12:00|83134.5|83084.5|83138.9|83088.9|83143.5|83093.5|83133|83083|42
1620007930000|2021-05-03 02:12:10|83139.4|83089.4|83133.7|83083.7|83139.4|83089.4|83131.6|83081.6|32
1620007940000|2021-05-03 02:12:20|83133.9|83083.9|83134.6|83084.6|83135.1|83085.1|83130.5|83080.5|25
1620007950000|2021-05-03 02:12:30|83134.3|83084.3|83137.4|83087.4|83137.4|83087.4|83133.7|83083.7|32
1620007960000|2021-05-03 02:12:40|83137.3|83087.3|83130.6|83080.6|83137.3|83087.3|83126.5|83076.5|29
1620007970000|2021-05-03 02:12:50|83131|83081|83124.6|83074.6|83131.5|83081.5|83124.5|83074.5|33
1620007980000|2021-05-03 02:13:00|83125.3|83075.3|83124.8|83074.8|83127|83077|83123.3|83073.3|35
1620007990000|2021-05-03 02:13:10|83123.6|83073.6|83123.3|83073.3|83125.4|83075.4|83119.9|83069.9|27
1620008000000|2021-05-03 02:13:20|83123.8|83073.8|83121|83071|83125.5|83075.5|83120.5|83070.5|35
1620008010000|2021-05-03 02:13:30|83122.1|83072.1|83126.9|83076.9|83132.1|83082.1|83121.4|83071.4|43
1620008020000|2021-05-03 02:13:40|83126.3|83076.3|83127.3|83077.3|83130.4|83080.4|83124.5|83074.5|40
1620008030000|2021-05-03 02:13:50|83128.4|83078.4|83130.4|83080.4|83135.2|83085.2|83124.7|83074.7|44
1620008040000|2021-05-03 02:14:00|83130|83080|83129.3|83079.3|83134.7|83084.7|83123.1|83073.1|41
1620008050000|2021-05-03 02:14:10|83130.6|83080.6|83131|83081|83134.9|83084.9|83126.2|83076.2|39
1620008060000|2021-05-03 02:14:20|83130.1|83080.1|83130.6|83080.6|83134.2|83084.2|83125.9|83075.9|42
1620008070000|2021-05-03 02:14:30|83129.6|83079.6|83130.9|83080.9|83132|83082|83128.4|83078.4|30
1620008080000|2021-05-03 02:14:40|83131.2|83081.2|83131|83081|83131.9|83081.9|83127.9|83077.9|32
1620008090000|2021-05-03 02:14:50|83130.5|83080.5|83131.4|83081.4|83137|83087|83129.7|83079.7|27
1620008100000|2021-05-03 02:15:00|83131.6|83081.6|83128.6|83078.6|83132.8|83082.8|83126|83076|41
1620008110000|2021-05-03 02:15:10|83129|83079|83134.4|83084.4|83134.4|83084.4|83125.5|83075.5|39
1620008120000|2021-05-03 02:15:20|83135.1|83085.1|83127.4|83077.4|83135.1|83085.1|83126.7|83076.7|40
1620008130000|2021-05-03 02:15:30|83128.2|83078.2|83132.3|83082.3|83132.6|83082.6|83126.5|83076.5|37
1620008140000|2021-05-03 02:15:40|83132|83082|83134.2|83084.2|83138.4|83088.4|83130.9|83080.9|40
1620008150000|2021-05-03 02:15:50|83134.7|83084.7|83135.9|83085.9|83139|83089|83131.1|83081.1|26
1620008160000|2021-05-03 02:16:00|83136.1|83086.1|83138.4|83088.4|83141.7|83091.7|83132.8|83082.8|43
1620008170000|2021-05-03 02:16:10|83137.1|83087.1|83137.3|83087.3|83140.3|83090.3|83134.6|83084.6|34
1620008180000|2021-05-03 02:16:20|83137.6|83087.6|83138.7|83088.7|83139.3|83089.3|83132.8|83082.8|42
1620008190000|2021-05-03 02:16:30|83138.4|83088.4|83129.4|83079.4|83138.5|83088.5|83129.4|83079.4|42
1620008200000|2021-05-03 02:16:40|83132.5|83082.5|83136.2|83086.2|83138.7|83088.7|83130.8|83080.8|41
1620008210000|2021-05-03 02:16:50|83136.3|83086.3|83138.5|83088.5|83138.8|83088.8|83135.2|83085.2|28
1620008220000|2021-05-03 02:17:00|83134.6|83084.6|83132.8|83082.8|83136.2|83086.2|83131.6|83081.6|35
1620008230000|2021-05-03 02:17:10|83133|83083|83136|83086|83136.1|83086.1|83129.5|83079.5|21
1620008240000|2021-05-03 02:17:20|83136.1|83086.1|83140.3|83090.3|83140.6|83090.6|83132.9|83082.9|33
1620008250000|2021-05-03 02:17:30|83139.4|83089.4|83139.8|83089.8|83141.2|83091.2|83138|83088|37
1620008260000|2021-05-03 02:17:40|83139.1|83089.1|83138|83088|83140.5|83090.5|83135.7|83085.7|39
1620008270000|2021-05-03 02:17:50|83137.9|83087.9|83138.8|83088.8|83140|83090|83135.5|83085.5|31
1620008280000|2021-05-03 02:18:00|83139.3|83089.3|83138.8|83088.8|83141|83091|83138|83088|27
1620008290000|2021-05-03 02:18:10|83138.4|83088.4|83137.3|83087.3|83141|83091|83133.1|83083.1|37
1620008300000|2021-05-03 02:18:20|83137.9|83087.9|83137.9|83087.9|83140.4|83090.4|83135.9|83085.9|41
1620008310000|2021-05-03 02:18:30|83137.8|83087.8|83132.1|83082.1|83139.1|83089.1|83131.6|83081.6|29
1620008320000|2021-05-03 02:18:40|83136.3|83086.3|83136.1|83086.1|83137.8|83087.8|83131.2|83081.2|37
1620008330000|2021-05-03 02:18:50|83135.6|83085.6|83135.4|83085.4|83136.5|83086.5|83134.5|83084.5|25
1620008340000|2021-05-03 02:19:00|83135.5|83085.5|83138.7|83088.7|83139.3|83089.3|83134.9|83084.9|36
1620008350000|2021-05-03 02:19:10|83138.1|83088.1|83131.4|83081.4|83138.4|83088.4|83130.1|83080.1|34
1620008360000|2021-05-03 02:19:20|83130.5|83080.5|83130.6|83080.6|83133.7|83083.7|83129.1|83079.1|25
1620008370000|2021-05-03 02:19:30|83129.9|83079.9|83127.9|83077.9|83131.8|83081.8|83124.7|83074.7|37
1620008380000|2021-05-03 02:19:40|83128.4|83078.4|83129.2|83079.2|83130.7|83080.7|83125.7|83075.7|36
1620008390000|2021-05-03 02:19:50|83127.9|83077.9|83129.7|83079.7|83132.3|83082.3|83127.2|83077.2|33
1620008400000|2021-05-03 02:20:00|83129.6|83079.6|83128.9|83078.9|83131.8|83081.8|83128.7|83078.7|29
1620008410000|2021-05-03 02:20:10|83128|83078|83131.1|83081.1|83133.2|83083.2|83128|83078|38
1620008420000|2021-05-03 02:20:20|83132.1|83082.1|83131|83081|83132.9|83082.9|83129.7|83079.7|35
1620008430000|2021-05-03 02:20:30|83131.3|83081.3|83130.1|83080.1|83132.9|83082.9|83129.8|83079.8|23
1620008440000|2021-05-03 02:20:40|83131.2|83081.2|83127.7|83077.7|83131.2|83081.2|83124|83074|25
1620008450000|2021-05-03 02:20:50|83126.5|83076.5|83125|83075|83127.9|83077.9|83123.3|83073.3|35
1620008460000|2021-05-03 02:21:00|83124.8|83074.8|83124.8|83074.8|83125.7|83075.7|83122.6|83072.6|27
1620008470000|2021-05-03 02:21:10|83124.4|83074.4|83119.5|83069.5|83125.9|83075.9|83119.3|83069.3|22
1620008480000|2021-05-03 02:21:20|83119.4|83069.4|83122.2|83072.2|83122.2|83072.2|83119.2|83069.2|26
1620008490000|2021-05-03 02:21:30|83121.9|83071.9|83118.5|83068.5|83123.2|83073.2|83114.4|83064.4|40
1620008500000|2021-05-03 02:21:40|83118.8|83068.8|83116|83066|83121.8|83071.8|83111.5|83061.5|41
1620008510000|2021-05-03 02:21:50|83118.5|83068.5|83118.5|83068.5|83120.7|83070.7|83115.9|83065.9|32
1620008520000|2021-05-03 02:22:00|83118.2|83068.2|83120.8|83070.8|83121.4|83071.4|83117.3|83067.3|37
1620008530000|2021-05-03 02:22:10|83120.4|83070.4|83120.5|83070.5|83121.5|83071.5|83118.9|83068.9|29
1620008540000|2021-05-03 02:22:20|83119.1|83069.1|83124.1|83074.1|83126.2|83076.2|83116.4|83066.4|41
1620008550000|2021-05-03 02:22:30|83125.3|83075.3|83123.9|83073.9|83126.2|83076.2|83120.7|83070.7|37
1620008560000|2021-05-03 02:22:40|83123.7|83073.7|83124.4|83074.4|83125.9|83075.9|83119.6|83069.6|29
1620008570000|2021-05-03 02:22:50|83124.3|83074.3|83158|83108|83158|83108|83121.8|83071.8|33
1620008580000|2021-05-03 02:23:00|83157.2|83107.2|83152.2|83102.2|83158.2|83108.2|83149|83099|40
1620008590000|2021-05-03 02:23:10|83152.5|83102.5|83159.1|83109.1|83159.1|83109.1|83149.4|83099.4|43
1620008600000|2021-05-03 02:23:20|83156|83106|83155.6|83105.6|83156.3|83106.3|83151.7|83101.7|39
1620008610000|2021-05-03 02:23:30|83155.5|83105.5|83155.4|83105.4|83157.9|83107.9|83151.1|83101.1|39
1620008620000|2021-05-03 02:23:40|83155.7|83105.7|83153|83103|83158.7|83108.7|83150.1|83100.1|35
1620008630000|2021-05-03 02:23:50|83153.8|83103.8|83151.3|83101.3|83155|83105|83151.3|83101.3|35
1620008640000|2021-05-03 02:24:00|83152|83102|83157.9|83107.9|83157.9|83107.9|83148.3|83098.3|40
1620008650000|2021-05-03 02:24:10|83157.5|83107.5|83154.2|83104.2|83158.7|83108.7|83153.5|83103.5|41
1620008660000|2021-05-03 02:24:20|83154.4|83104.4|83154.3|83104.3|83157.1|83107.1|83151.8|83101.8|41
1620008670000|2021-05-03 02:24:30|83156|83106|83151.4|83101.4|83156|83106|83151.4|83101.4|31
1620008680000|2021-05-03 02:24:40|83153.6|83103.6|83153.5|83103.5|83154.5|83104.5|83151.8|83101.8|35
1620008690000|2021-05-03 02:24:50|83153.1|83103.1|83153.9|83103.9|83154.7|83104.7|83152.6|83102.6|29
1620008700000|2021-05-03 02:25:00|83153.8|83103.8|83155|83105|83155.5|83105.5|83147.2|83097.2|31
1620008710000|2021-05-03 02:25:10|83154.9|83104.9|83155|83105|83156.4|83106.4|83153.2|83103.2|31
1620008720000|2021-05-03 02:25:20|83154.4|83104.4|83153.1|83103.1|83156.4|83106.4|83150.1|83100.1|31
1620008730000|2021-05-03 02:25:30|83152.2|83102.2|83155.1|83105.1|83156.8|83106.8|83151.9|83101.9|36
1620008740000|2021-05-03 02:25:40|83155.8|83105.8|83153.6|83103.6|83156.2|83106.2|83153|83103|29
1620008750000|2021-05-03 02:25:50|83153.9|83103.9|83156.8|83106.8|83156.8|83106.8|83153.9|83103.9|12
1620008760000|2021-05-03 02:26:00|83156.6|83106.6|83159.3|83109.3|83160.5|83110.5|83155.4|83105.4|39
1620008770000|2021-05-03 02:26:10|83159.2|83109.2|83156.7|83106.7|83159.6|83109.6|83152.5|83102.5|41
1620008780000|2021-05-03 02:26:20|83156.6|83106.6|83154.2|83104.2|83158.4|83108.4|83152.6|83102.6|38
1620008790000|2021-05-03 02:26:30|83154.7|83104.7|83156.4|83106.4|83157.5|83107.5|83152.5|83102.5|36
1620008800000|2021-05-03 02:26:40|83157.8|83107.8|83155.8|83105.8|83158.2|83108.2|83152.3|83102.3|36
1620008810000|2021-05-03 02:26:50|83155.7|83105.7|83157.8|83107.8|83157.8|83107.8|83153.4|83103.4|31
1620008820000|2021-05-03 02:27:00|83156.5|83106.5|83157.6|83107.6|83159.1|83109.1|83154.7|83104.7|30
1620008830000|2021-05-03 02:27:10|83157.9|83107.9|83160.7|83110.7|83160.8|83110.8|83155.8|83105.8|26
1620008840000|2021-05-03 02:27:20|83161.2|83111.2|83160.8|83110.8|83161.9|83111.9|83156.6|83106.6|31
1620008850000|2021-05-03 02:27:30|83161|83111|83160.2|83110.2|83161.2|83111.2|83157.8|83107.8|29
1620008860000|2021-05-03 02:27:40|83160.4|83110.4|83164.4|83114.4|83164.4|83114.4|83157.5|83107.5|33
1620008870000|2021-05-03 02:27:50|83161.3|83111.3|83160.9|83110.9|83162.6|83112.6|83158.2|83108.2|34
1620008880000|2021-05-03 02:28:00|83160.8|83110.8|83166.7|83116.7|83169.2|83119.2|83158.6|83108.6|32
1620008890000|2021-05-03 02:28:10|83166.2|83116.2|83168.4|83118.4|83169.4|83119.4|83161.1|83111.1|40
1620008900000|2021-05-03 02:28:20|83167.8|83117.8|83169.8|83119.8|83174.9|83124.9|83167.8|83117.8|35
1620008910000|2021-05-03 02:28:30|83171.3|83121.3|83169.4|83119.4|83172.5|83122.5|83167.6|83117.6|27
1620008920000|2021-05-03 02:28:40|83169.3|83119.3|83170.1|83120.1|83170.7|83120.7|83167.2|83117.2|29
1620008930000|2021-05-03 02:28:50|83169.1|83119.1|83169|83119|83172.1|83122.1|83169|83119|17
1620008940000|2021-05-03 02:29:00|83168.9|83118.9|83168.9|83118.9|83169.9|83119.9|83166|83116|17
1620008950000|2021-05-03 02:29:10|83168.7|83118.7|83168.9|83118.9|83170.5|83120.5|83168.7|83118.7|20
1620008960000|2021-05-03 02:29:20|83169.2|83119.2|83168.8|83118.8|83170.9|83120.9|83164.7|83114.7|28
1620008970000|2021-05-03 02:29:30|83168.9|83118.9|83169.6|83119.6|83170.3|83120.3|83168.9|83118.9|24
1620008980000|2021-05-03 02:29:40|83170.2|83120.2|83162.6|83112.6|83172.2|83122.2|83162.6|83112.6|32
1620008990000|2021-05-03 02:29:50|83164.3|83114.3|83164.1|83114.1|83164.8|83114.8|83161.6|83111.6|36
1620009000000|2021-05-03 02:30:00|83163.9|83113.9|83159.6|83109.6|83163.9|83113.9|83155.1|83105.1|39
1620009010000|2021-05-03 02:30:10|83160.5|83110.5|83163.4|83113.4|83165.4|83115.4|83159.4|83109.4|39
1620009020000|2021-05-03 02:30:20|83163.5|83113.5|83166|83116|83167.1|83117.1|83158.7|83108.7|37
1620009030000|2021-05-03 02:30:30|83166.1|83116.1|83164.1|83114.1|83167.5|83117.5|83161.2|83111.2|29
1620009040000|2021-05-03 02:30:40|83164.3|83114.3|83164.5|83114.5|83165.2|83115.2|83160.4|83110.4|41
1620009050000|2021-05-03 02:30:50|83164.7|83114.7|83163.5|83113.5|83168.8|83118.8|83155.5|83105.5|41
1620009060000|2021-05-03 02:31:00|83161.5|83111.5|83158.3|83108.3|83164.7|83114.7|83155.1|83105.1|44
1620009070000|2021-05-03 02:31:10|83156.5|83106.5|83162.3|83112.3|83162.3|83112.3|83156.1|83106.1|38
1620009080000|2021-05-03 02:31:20|83161.4|83111.4|83162|83112|83162|83112|83157.3|83107.3|38
1620009090000|2021-05-03 02:31:30|83161.5|83111.5|83158|83108|83161.5|83111.5|83157.2|83107.2|38
1620009100000|2021-05-03 02:31:40|83158.5|83108.5|83160.1|83110.1|83162.6|83112.6|83156.7|83106.7|42
1620009110000|2021-05-03 02:31:50|83161|83111|83159.7|83109.7|83162.7|83112.7|83154.7|83104.7|42
1620009120000|2021-05-03 02:32:00|83159|83109|83160.2|83110.2|83161.3|83111.3|83156.1|83106.1|40
1620009130000|2021-05-03 02:32:10|83160.4|83110.4|83160.8|83110.8|83162|83112|83155.9|83105.9|43
1620009140000|2021-05-03 02:32:20|83160.7|83110.7|83162.9|83112.9|83164.4|83114.4|83157.3|83107.3|41
1620009150000|2021-05-03 02:32:30|83162|83112|83165.6|83115.6|83166|83116|83161.2|83111.2|43
1620009160000|2021-05-03 02:32:40|83166|83116|83162.9|83112.9|83166.8|83116.8|83157.8|83107.8|42
1620009170000|2021-05-03 02:32:50|83163.1|83113.1|83162.4|83112.4|83164|83114|83155.5|83105.5|42
1620009180000|2021-05-03 02:33:00|83162.6|83112.6|83162.6|83112.6|83168.9|83118.9|83160.4|83110.4|42
1620009190000|2021-05-03 02:33:10|83164.1|83114.1|83164.2|83114.2|83165.3|83115.3|83156|83106|39
1620009200000|2021-05-03 02:33:20|83166.3|83116.3|83166.9|83116.9|83171.1|83121.1|83165.9|83115.9|42
1620009210000|2021-05-03 02:33:30|83167.5|83117.5|83167.9|83117.9|83171.1|83121.1|83165.5|83115.5|40
1620009220000|2021-05-03 02:33:40|83168.6|83118.6|83168.7|83118.7|83170.1|83120.1|83164.5|83114.5|42
1620009230000|2021-05-03 02:33:50|83166.2|83116.2|83167.4|83117.4|83172.9|83122.9|83165.7|83115.7|39
1620009240000|2021-05-03 02:34:00|83170.6|83120.6|83168.4|83118.4|83170.6|83120.6|83164|83114|41
1620009250000|2021-05-03 02:34:10|83168.8|83118.8|83167.4|83117.4|83171.3|83121.3|83165.9|83115.9|40
1620009260000|2021-05-03 02:34:20|83168.1|83118.1|83167.1|83117.1|83170.2|83120.2|83165.3|83115.3|39
1620009270000|2021-05-03 02:34:30|83169.6|83119.6|83166.2|83116.2|83169.9|83119.9|83164|83114|40
1620009280000|2021-05-03 02:34:40|83166.5|83116.5|83166.6|83116.6|83174.1|83124.1|83166|83116|43
1620009290000|2021-05-03 02:34:50|83167.1|83117.1|83165.3|83115.3|83168.5|83118.5|83163.8|83113.8|40
1620009300000|2021-05-03 02:35:00|83166.1|83116.1|83169.4|83119.4|83171.8|83121.8|83165.6|83115.6|45
1620009310000|2021-05-03 02:35:10|83168.8|83118.8|83168.5|83118.5|83169.6|83119.6|83165.8|83115.8|43
1620009320000|2021-05-03 02:35:20|83169.6|83119.6|83169.8|83119.8|83170.9|83120.9|83166.4|83116.4|45
1620009330000|2021-05-03 02:35:30|83170.4|83120.4|83168.3|83118.3|83170.9|83120.9|83165.9|83115.9|40
1620009340000|2021-05-03 02:35:40|83167.9|83117.9|83167.6|83117.6|83170.3|83120.3|83165.2|83115.2|37
1620009350000|2021-05-03 02:35:50|83167.7|83117.7|83170.5|83120.5|83172.2|83122.2|83163|83113|40
1620009360000|2021-05-03 02:36:00|83166.6|83116.6|83167.3|83117.3|83170.8|83120.8|83164.3|83114.3|42
1620009370000|2021-05-03 02:36:10|83164.5|83114.5|83167.5|83117.5|83170.3|83120.3|83164.5|83114.5|43
1620009380000|2021-05-03 02:36:20|83167.6|83117.6|83166.1|83116.1|83171.7|83121.7|83163.4|83113.4|42
1620009390000|2021-05-03 02:36:30|83167.6|83117.6|83166.9|83116.9|83168.6|83118.6|83163.2|83113.2|42
1620009400000|2021-05-03 02:36:40|83165.1|83115.1|83167.5|83117.5|83168.7|83118.7|83164.6|83114.6|42
1620009410000|2021-05-03 02:36:50|83167.1|83117.1|83160.9|83110.9|83169.2|83119.2|83156.3|83106.3|39
1620009420000|2021-05-03 02:37:00|83160.6|83110.6|83161.3|83111.3|83162.4|83112.4|83153.8|83103.8|40
1620009430000|2021-05-03 02:37:10|83161.6|83111.6|83165.8|83115.8|83167.8|83117.8|83159.3|83109.3|39
1620009440000|2021-05-03 02:37:20|83166.3|83116.3|83165.1|83115.1|83170|83120|83161.3|83111.3|44
1620009450000|2021-05-03 02:37:30|83164.7|83114.7|83166.1|83116.1|83168.8|83118.8|83163.6|83113.6|41
1620009460000|2021-05-03 02:37:40|83167.2|83117.2|83165.6|83115.6|83170.3|83120.3|83162.9|83112.9|42
1620009470000|2021-05-03 02:37:50|83166.7|83116.7|83174.2|83124.2|83177.2|83127.2|83166.7|83116.7|44
1620009480000|2021-05-03 02:38:00|83175.6|83125.6|83176.1|83126.1|83180.8|83130.8|83172.5|83122.5|43
1620009490000|2021-05-03 02:38:10|83176|83126|83173.4|83123.4|83177.7|83127.7|83171.6|83121.6|40
1620009500000|2021-05-03 02:38:20|83174.6|83124.6|83173.8|83123.8|83177.4|83127.4|83168.6|83118.6|45
1620009510000|2021-05-03 02:38:30|83174.5|83124.5|83176.7|83126.7|83179.1|83129.1|83172.3|83122.3|44
1620009520000|2021-05-03 02:38:40|83178.7|83128.7|83176|83126|83178.7|83128.7|83171.6|83121.6|43
1620009530000|2021-05-03 02:38:50|83175.8|83125.8|83175.4|83125.4|83178.2|83128.2|83170.6|83120.6|42
1620009540000|2021-05-03 02:39:00|83175.7|83125.7|83174.9|83124.9|83176.7|83126.7|83168.8|83118.8|40
1620009550000|2021-05-03 02:39:10|83175.3|83125.3|83176.5|83126.5|83178.1|83128.1|83171.2|83121.2|45
1620009560000|2021-05-03 02:39:20|83176.7|83126.7|83177.4|83127.4|83181.3|83131.3|83171.7|83121.7|41
1620009570000|2021-05-03 02:39:30|83176|83126|83178.2|83128.2|83179.3|83129.3|83171.6|83121.6|43
1620009580000|2021-05-03 02:39:40|83179|83129|83175.2|83125.2|83179|83129|83171.7|83121.7|43
1620009590000|2021-05-03 02:39:50|83175|83125|83180.8|83130.8|83183.2|83133.2|83172.3|83122.3|44
1620009600000|2021-05-03 02:40:00|83181.3|83131.3|83180.6|83130.6|83181.4|83131.4|83172.5|83122.5|39
1620009610000|2021-05-03 02:40:10|83179.4|83129.4|83178|83128|83180.4|83130.4|83173.2|83123.2|39
1620009620000|2021-05-03 02:40:20|83177.5|83127.5|83169.1|83119.1|83179.7|83129.7|83166.1|83116.1|44
1620009630000|2021-05-03 02:40:30|83170.4|83120.4|83175.8|83125.8|83180.2|83130.2|83168.9|83118.9|43
1620009640000|2021-05-03 02:40:40|83175.7|83125.7|83178.4|83128.4|83178.4|83128.4|83174.5|83124.5|43
1620009650000|2021-05-03 02:40:50|83178.8|83128.8|83175.3|83125.3|83179|83129|83170.3|83120.3|41
1620009660000|2021-05-03 02:41:00|83175.6|83125.6|83176.6|83126.6|83178.6|83128.6|83172.6|83122.6|43
1620009670000|2021-05-03 02:41:10|83174.9|83124.9|83176|83126|83178.3|83128.3|83173.2|83123.2|38
1620009680000|2021-05-03 02:41:20|83175|83125|83176.5|83126.5|83180.1|83130.1|83171.9|83121.9|44
1620009690000|2021-05-03 02:41:30|83176.9|83126.9|83175.9|83125.9|83178.4|83128.4|83173.5|83123.5|42
1620009700000|2021-05-03 02:41:40|83176.4|83126.4|83175.9|83125.9|83181.3|83131.3|83172.2|83122.2|44
1620009710000|2021-05-03 02:41:50|83176.4|83126.4|83174.8|83124.8|83179.6|83129.6|83170.7|83120.7|45
1620009720000|2021-05-03 02:42:00|83175.2|83125.2|83177.8|83127.8|83179.6|83129.6|83172|83122|44
1620009730000|2021-05-03 02:42:10|83176.8|83126.8|83178.1|83128.1|83178.3|83128.3|83171.9|83121.9|42
1620009740000|2021-05-03 02:42:20|83178.3|83128.3|83174.2|83124.2|83178.3|83128.3|83172.2|83122.2|43
1620009750000|2021-05-03 02:42:30|83174|83124|83175.8|83125.8|83179.2|83129.2|83173.7|83123.7|42
1620009760000|2021-05-03 02:42:40|83172.2|83122.2|83177.9|83127.9|83181.2|83131.2|83172.2|83122.2|43
1620009770000|2021-05-03 02:42:50|83178|83128|83177.1|83127.1|83182.2|83132.2|83174.5|83124.5|44
1620009780000|2021-05-03 02:43:00|83176.4|83126.4|83172.7|83122.7|83178.4|83128.4|83171.7|83121.7|43
1620009790000|2021-05-03 02:43:10|83175.8|83125.8|83172.7|83122.7|83177.6|83127.6|83171.8|83121.8|41
1620009800000|2021-05-03 02:43:20|83175.2|83125.2|83173.5|83123.5|83179.1|83129.1|83172.6|83122.6|42
1620009810000|2021-05-03 02:43:30|83174.1|83124.1|83176.6|83126.6|83177.8|83127.8|83173.6|83123.6|42
1620009820000|2021-05-03 02:43:40|83176.4|83126.4|83175.7|83125.7|83177.8|83127.8|83171.2|83121.2|41
1620009830000|2021-05-03 02:43:50|83176.5|83126.5|83175.7|83125.7|83179.3|83129.3|83172.9|83122.9|43
1620009840000|2021-05-03 02:44:00|83175.9|83125.9|83174.6|83124.6|83177.1|83127.1|83170.3|83120.3|43
1620009850000|2021-05-03 02:44:10|83176.7|83126.7|83175.9|83125.9|83178.6|83128.6|83174.3|83124.3|43
1620009860000|2021-05-03 02:44:20|83177.4|83127.4|83176.3|83126.3|83179.3|83129.3|83172.5|83122.5|43
1620009870000|2021-05-03 02:44:30|83175|83125|83175.6|83125.6|83179.5|83129.5|83172|83122|43
1620009880000|2021-05-03 02:44:40|83175.9|83125.9|83177.5|83127.5|83179.3|83129.3|83174.2|83124.2|42
1620009890000|2021-05-03 02:44:50|83175.2|83125.2|83175.9|83125.9|83178.4|83128.4|83170.8|83120.8|41
1620009900000|2021-05-03 02:45:00|83176.3|83126.3|83175|83125|83178.2|83128.2|83173.1|83123.1|44
1620009910000|2021-05-03 02:45:10|83174.1|83124.1|83177|83127|83178|83128|83170.4|83120.4|44
1620009920000|2021-05-03 02:45:20|83174.9|83124.9|83176.4|83126.4|83178.6|83128.6|83172.3|83122.3|45
1620009930000|2021-05-03 02:45:30|83176.7|83126.7|83175.4|83125.4|83181.5|83131.5|83174.6|83124.6|42
1620009940000|2021-05-03 02:45:40|83175.7|83125.7|83176.8|83126.8|83178.1|83128.1|83173.2|83123.2|43
1620009950000|2021-05-03 02:45:50|83175.7|83125.7|83175|83125|83178.7|83128.7|83173.2|83123.2|44
1620009960000|2021-05-03 02:46:00|83175.4|83125.4|83174.6|83124.6|83178.5|83128.5|83170.6|83120.6|42
1620009970000|2021-05-03 02:46:10|83175.4|83125.4|83175.6|83125.6|83177.7|83127.7|83172.9|83122.9|43
1620009980000|2021-05-03 02:46:20|83175.9|83125.9|83176|83126|83180.3|83130.3|83172.1|83122.1|44
1620009990000|2021-05-03 02:46:30|83176.3|83126.3|83175.4|83125.4|83178.4|83128.4|83174.4|83124.4|44
1620010000000|2021-05-03 02:46:40|83176.1|83126.1|83175.6|83125.6|83178.1|83128.1|83166.9|83116.9|42
1620010010000|2021-05-03 02:46:50|83175.5|83125.5|83177|83127|83178.1|83128.1|83171.5|83121.5|43
1620010020000|2021-05-03 02:47:00|83174.4|83124.4|83174.5|83124.5|83175.1|83125.1|83171.5|83121.5|42
1620010030000|2021-05-03 02:47:10|83171.9|83121.9|83171.7|83121.7|83175.5|83125.5|83170.6|83120.6|45
1620010040000|2021-05-03 02:47:20|83171.4|83121.4|83173.7|83123.7|83175.2|83125.2|83168.3|83118.3|44
1620010050000|2021-05-03 02:47:30|83174.1|83124.1|83174|83124|83177.2|83127.2|83171.1|83121.1|43
1620010060000|2021-05-03 02:47:40|83171.3|83121.3|83179.6|83129.6|83179.6|83129.6|83171.3|83121.3|43
1620010070000|2021-05-03 02:47:50|83177.5|83127.5|83173.2|83123.2|83177.5|83127.5|83169.2|83119.2|44
1620010080000|2021-05-03 02:48:00|83173.7|83123.7|83172.2|83122.2|83174.2|83124.2|83168.7|83118.7|43
1620010090000|2021-05-03 02:48:10|83172.1|83122.1|83174.1|83124.1|83174.5|83124.5|83170.2|83120.2|38
1620010100000|2021-05-03 02:48:20|83173.9|83123.9|83171.9|83121.9|83174.9|83124.9|83168.9|83118.9|44
1620010110000|2021-05-03 02:48:30|83171.8|83121.8|83172.5|83122.5|83175.3|83125.3|83168.1|83118.1|43
1620010120000|2021-05-03 02:48:40|83172.4|83122.4|83170.2|83120.2|83178.3|83128.3|83170.2|83120.2|43
1620010130000|2021-05-03 02:48:50|83171.3|83121.3|83172.3|83122.3|83173.1|83123.1|83167.7|83117.7|42
1620010140000|2021-05-03 02:49:00|83171.6|83121.6|83169.8|83119.8|83174|83124|83168.9|83118.9|41
1620010150000|2021-05-03 02:49:10|83169.7|83119.7|83170.6|83120.6|83174.9|83124.9|83169.7|83119.7|40
1620010160000|2021-05-03 02:49:20|83172.8|83122.8|83172.1|83122.1|83174.5|83124.5|83168.4|83118.4|42
1620010170000|2021-05-03 02:49:30|83172|83122|83173.9|83123.9|83176.3|83126.3|83163.4|83113.4|45
1620010180000|2021-05-03 02:49:40|83173.4|83123.4|83168.8|83118.8|83173.6|83123.6|83165.5|83115.5|44
1620010190000|2021-05-03 02:49:50|83169.3|83119.3|83169.9|83119.9|83171.5|83121.5|83164|83114|43
1620010200000|2021-05-03 02:50:00|83168.6|83118.6|83167.4|83117.4|83170.7|83120.7|83165.4|83115.4|40
1620010210000|2021-05-03 02:50:10|83166.8|83116.8|83181.3|83131.3|83184.1|83134.1|83164.1|83114.1|42
1620010220000|2021-05-03 02:50:20|83180.4|83130.4|83177.1|83127.1|83184.2|83134.2|83175|83125|42
1620010230000|2021-05-03 02:50:30|83175.6|83125.6|83177.9|83127.9|83182.8|83132.8|83175.2|83125.2|41
1620010240000|2021-05-03 02:50:40|83178.3|83128.3|83180.4|83130.4|83180.6|83130.6|83173.3|83123.3|43
1620010250000|2021-05-03 02:50:50|83181.4|83131.4|83182.1|83132.1|83182.1|83132.1|83174.7|83124.7|42
1620010260000|2021-05-03 02:51:00|83181|83131|83180.2|83130.2|83186.5|83136.5|83177.6|83127.6|43
1620010270000|2021-05-03 02:51:10|83179.3|83129.3|83179.6|83129.6|83182.6|83132.6|83175.2|83125.2|42
1620010280000|2021-05-03 02:51:20|83180.2|83130.2|83180.3|83130.3|83181.7|83131.7|83176.7|83126.7|42
1620010290000|2021-05-03 02:51:30|83179.5|83129.5|83180.6|83130.6|83184.8|83134.8|83178.3|83128.3|43
1620010300000|2021-05-03 02:51:40|83182|83132|83179.5|83129.5|83182.9|83132.9|83177.1|83127.1|44
1620010310000|2021-05-03 02:51:50|83180.8|83130.8|83184.2|83134.2|83184.2|83134.2|83176.7|83126.7|43
1620010320000|2021-05-03 02:52:00|83183.7|83133.7|83183.5|83133.5|83186.3|83136.3|83181.7|83131.7|44
1620010330000|2021-05-03 02:52:10|83183.4|83133.4|83186.1|83136.1|83190.3|83140.3|83179.7|83129.7|45
1620010340000|2021-05-03 02:52:20|83186.6|83136.6|83175|83125|83187.3|83137.3|83169.5|83119.5|42
1620010350000|2021-05-03 02:52:30|83175.1|83125.1|83174.4|83124.4|83177.6|83127.6|83172.4|83122.4|44
1620010360000|2021-05-03 02:52:40|83174.9|83124.9|83173.7|83123.7|83175.4|83125.4|83170.2|83120.2|39
1620010370000|2021-05-03 02:52:50|83173.9|83123.9|83171.6|83121.6|83175|83125|83170|83120|44
1620010380000|2021-05-03 02:53:00|83172.6|83122.6|83171.4|83121.4|83174.1|83124.1|83170.3|83120.3|41
1620010390000|2021-05-03 02:53:10|83171.7|83121.7|83172.2|83122.2|83175.2|83125.2|83168.7|83118.7|42
1620010400000|2021-05-03 02:53:20|83173.6|83123.6|83168.8|83118.8|83173.6|83123.6|83166.3|83116.3|42
1620010410000|2021-05-03 02:53:30|83171.1|83121.1|83171.7|83121.7|83174.4|83124.4|83168.4|83118.4|41
1620010420000|2021-05-03 02:53:40|83172.1|83122.1|83174.3|83124.3|83176.3|83126.3|83171.1|83121.1|43
1620010430000|2021-05-03 02:53:50|83174.4|83124.4|83176.8|83126.8|83179.3|83129.3|83169.1|83119.1|43
1620010440000|2021-05-03 02:54:00|83177.2|83127.2|83176.4|83126.4|83179.4|83129.4|83172.6|83122.6|44
1620010450000|2021-05-03 02:54:10|83176.6|83126.6|83176.6|83126.6|83180.8|83130.8|83173.5|83123.5|41
1620010460000|2021-05-03 02:54:20|83174.4|83124.4|83178.3|83128.3|83182.3|83132.3|83170.7|83120.7|42
1620010470000|2021-05-03 02:54:30|83179.1|83129.1|83181.5|83131.5|83185.1|83135.1|83177.3|83127.3|44
1620010480000|2021-05-03 02:54:40|83182.7|83132.7|83183.5|83133.5|83184.1|83134.1|83179.3|83129.3|40
1620010490000|2021-05-03 02:54:50|83183.6|83133.6|83180.6|83130.6|83187.7|83137.7|83179.5|83129.5|42
1620010500000|2021-05-03 02:55:00|83178.9|83128.9|83179.7|83129.7|83183.8|83133.8|83178.9|83128.9|36
1620010510000|2021-05-03 02:55:10|83180.3|83130.3|83180.9|83130.9|83183.1|83133.1|83178.1|83128.1|41
1620010520000|2021-05-03 02:55:20|83179.3|83129.3|83195.5|83145.5|83196.9|83146.9|83176.2|83126.2|41
1620010530000|2021-05-03 02:55:30|83195.3|83145.3|83198.8|83148.8|83199.6|83149.6|83192.8|83142.8|42
1620010540000|2021-05-03 02:55:40|83198.2|83148.2|83196.6|83146.6|83200.8|83150.8|83193.6|83143.6|43
1620010550000|2021-05-03 02:55:50|83197.4|83147.4|83191|83141|83198.7|83148.7|83191|83141|43
1620010560000|2021-05-03 02:56:00|83191.5|83141.5|83199.6|83149.6|83200.3|83150.3|83190.4|83140.4|43
1620010570000|2021-05-03 02:56:10|83200.2|83150.2|83198.9|83148.9|83202.5|83152.5|83192.5|83142.5|40
1620010580000|2021-05-03 02:56:20|83198.8|83148.8|83196.5|83146.5|83199.9|83149.9|83192.1|83142.1|44
1620010590000|2021-05-03 02:56:30|83198.4|83148.4|83197.2|83147.2|83198.8|83148.8|83193|83143|41
1620010600000|2021-05-03 02:56:40|83197|83147|83195.8|83145.8|83197.9|83147.9|83192.9|83142.9|42
1620010610000|2021-05-03 02:56:50|83195.4|83145.4|83193.9|83143.9|83197.3|83147.3|83191.1|83141.1|41
1620010620000|2021-05-03 02:57:00|83193.6|83143.6|83198|83148|83198.8|83148.8|83192.3|83142.3|42
1620010630000|2021-05-03 02:57:10|83197.4|83147.4|83198.2|83148.2|83200.2|83150.2|83192.7|83142.7|44
1620010640000|2021-05-03 02:57:20|83198.6|83148.6|83198.1|83148.1|83200.3|83150.3|83193.3|83143.3|41
1620010650000|2021-05-03 02:57:30|83197.9|83147.9|83199.9|83149.9|83203|83153|83196.1|83146.1|42
1620010660000|2021-05-03 02:57:40|83199.7|83149.7|83199.3|83149.3|83201.4|83151.4|83196.1|83146.1|42
1620010670000|2021-05-03 02:57:50|83200|83150|83197.1|83147.1|83202|83152|83196.7|83146.7|40
1620010680000|2021-05-03 02:58:00|83197.2|83147.2|83198.9|83148.9|83202.8|83152.8|83197.2|83147.2|42
1620010690000|2021-05-03 02:58:10|83199.5|83149.5|83199.6|83149.6|83202.5|83152.5|83194.9|83144.9|43
1620010700000|2021-05-03 02:58:20|83199.3|83149.3|83199.1|83149.1|83202.5|83152.5|83198.3|83148.3|37
1620010710000|2021-05-03 02:58:30|83197.9|83147.9|83198.6|83148.6|83200.5|83150.5|83197.1|83147.1|41
1620010720000|2021-05-03 02:58:40|83199|83149|83196.1|83146.1|83201.5|83151.5|83196.1|83146.1|43
1620010730000|2021-05-03 02:58:50|83196.3|83146.3|83198.9|83148.9|83203|83153|83196.3|83146.3|44
1620010740000|2021-05-03 02:59:00|83199.6|83149.6|83200.8|83150.8|83203.1|83153.1|83194.5|83144.5|43
1620010750000|2021-05-03 02:59:10|83199.4|83149.4|83197.4|83147.4|83202.6|83152.6|83196.8|83146.8|43
1620010760000|2021-05-03 02:59:20|83196.3|83146.3|83191.2|83141.2|83198|83148|83191.2|83141.2|42
1620010770000|2021-05-03 02:59:30|83192.3|83142.3|83193|83143|83197.6|83147.6|83190.5|83140.5|40
1620010780000|2021-05-03 02:59:40|83193.2|83143.2|83196.8|83146.8|83196.8|83146.8|83187.4|83137.4|43
1620010790000|2021-05-03 02:59:50|83196.4|83146.4|83194.9|83144.9|83203.1|83153.1|83191|83141|41
1620010800000|2021-05-03 03:00:00|83193.3|83143.3|83181.5|83131.5|83193.6|83143.6|83180|83130|40
1620010810000|2021-05-03 03:00:10|83181.3|83131.3|83177.5|83127.5|83183.6|83133.6|83174.5|83124.5|39
1620010820000|2021-05-03 03:00:20|83179|83129|83180|83130|83185.5|83135.5|83174|83124|43
1620010830000|2021-05-03 03:00:30|83181.8|83131.8|83181.2|83131.2|83183.4|83133.4|83171|83121|40
1620010840000|2021-05-03 03:00:40|83180.3|83130.3|83171|83121|83180.3|83130.3|83168.5|83118.5|38
1620010850000|2021-05-03 03:00:50|83169.7|83119.7|83170.8|83120.8|83178.7|83128.7|83168.9|83118.9|39
1620010860000|2021-05-03 03:01:00|83170.2|83120.2|83167.8|83117.8|83172.8|83122.8|83166.1|83116.1|41
1620010870000|2021-05-03 03:01:10|83168.7|83118.7|83165.6|83115.6|83168.7|83118.7|83165.5|83115.5|36
1620010880000|2021-05-03 03:01:20|83165.7|83115.7|83167.4|83117.4|83168.7|83118.7|83165.7|83115.7|26
1620010890000|2021-05-03 03:01:30|83167|83117|83167.3|83117.3|83171.1|83121.1|83163|83113|27
1620010900000|2021-05-03 03:01:40|83168.6|83118.6|83167.7|83117.7|83170.9|83120.9|83165.7|83115.7|33
1620010910000|2021-05-03 03:01:50|83167.4|83117.4|83166.1|83116.1|83170.5|83120.5|83166.1|83116.1|37
1620010920000|2021-05-03 03:02:00|83165.6|83115.6|83173.4|83123.4|83176.2|83126.2|83165.1|83115.1|41
1620010930000|2021-05-03 03:02:10|83172.3|83122.3|83171.5|83121.5|83174.6|83124.6|83171.1|83121.1|36
1620010940000|2021-05-03 03:02:20|83171.6|83121.6|83166.6|83116.6|83173.5|83123.5|83166.6|83116.6|34
1620010950000|2021-05-03 03:02:30|83166.5|83116.5|83165.8|83115.8|83167.9|83117.9|83164.7|83114.7|26
1620010960000|2021-05-03 03:02:40|83166.4|83116.4|83167.5|83117.5|83167.5|83117.5|83165|83115|22
1620010970000|2021-05-03 03:02:50|83167.6|83117.6|83165|83115|83168.4|83118.4|83165|83115|33
1620010980000|2021-05-03 03:03:00|83165.4|83115.4|83161.9|83111.9|83166.5|83116.5|83161.9|83111.9|34
1620010990000|2021-05-03 03:03:10|83162.1|83112.1|83159|83109|83163.7|83113.7|83158.1|83108.1|38
1620011000000|2021-05-03 03:03:20|83164.7|83114.7|83163.6|83113.6|83165.1|83115.1|83157.7|83107.7|41
1620011010000|2021-05-03 03:03:30|83163|83113|83142|83092|83163.8|83113.8|83140|83090|43
1620011020000|2021-05-03 03:03:40|83140.6|83090.6|83141|83091|83142.8|83092.8|83138.7|83088.7|41
1620011030000|2021-05-03 03:03:50|83140.2|83090.2|83141|83091|83149.7|83099.7|83138.9|83088.9|44
1620011040000|2021-05-03 03:04:00|83140.6|83090.6|83151.2|83101.2|83153.5|83103.5|83139.6|83089.6|43
1620011050000|2021-05-03 03:04:10|83151.3|83101.3|83146.8|83096.8|83153.6|83103.6|83146.5|83096.5|40
1620011060000|2021-05-03 03:04:20|83146.9|83096.9|83135|83085|83149.7|83099.7|83134|83084|43
1620011070000|2021-05-03 03:04:30|83133.7|83083.7|83134.3|83084.3|83135.6|83085.6|83131.4|83081.4|34
1620011080000|2021-05-03 03:04:40|83133|83083|83133.2|83083.2|83133.3|83083.3|83132.6|83082.6|15
1620011090000|2021-05-03 03:04:50|83132.8|83082.8|83132.2|83082.2|83136.2|83086.2|83131.7|83081.7|24
1620011100000|2021-05-03 03:05:00|83132.5|83082.5|83137.8|83087.8|83141.7|83091.7|83132.5|83082.5|40
1620011110000|2021-05-03 03:05:10|83135.9|83085.9|83148.8|83098.8|83156.2|83106.2|83133.4|83083.4|44
1620011120000|2021-05-03 03:05:20|83146.4|83096.4|83156.2|83106.2|83156.2|83106.2|83135.4|83085.4|41
1620011130000|2021-05-03 03:05:30|83157.1|83107.1|83158.3|83108.3|83160.1|83110.1|83154.5|83104.5|38
1620011140000|2021-05-03 03:05:40|83157.8|83107.8|83167.1|83117.1|83169.6|83119.6|83157.8|83107.8|43
1620011150000|2021-05-03 03:05:50|83167.7|83117.7|83168|83118|83171.9|83121.9|83166.4|83116.4|35
1620011160000|2021-05-03 03:06:00|83168.3|83118.3|83167.2|83117.2|83170|83120|83166.5|83116.5|35
1620011170000|2021-05-03 03:06:10|83166.7|83116.7|83166.3|83116.3|83167.3|83117.3|83160.9|83110.9|42
1620011180000|2021-05-03 03:06:20|83165.9|83115.9|83168.5|83118.5|83169.1|83119.1|83161.7|83111.7|41
1620011190000|2021-05-03 03:06:30|83168.3|83118.3|83159.6|83109.6|83170.1|83120.1|83158.5|83108.5|41
1620011200000|2021-05-03 03:06:40|83159.8|83109.8|83159.3|83109.3|83162.3|83112.3|83156.9|83106.9|39
1620011210000|2021-05-03 03:06:50|83158.2|83108.2|83163|83113|83164.1|83114.1|83157.8|83107.8|31
1620011220000|2021-05-03 03:07:00|83164.5|83114.5|83161.5|83111.5|83165.4|83115.4|83159.9|83109.9|28
1620011230000|2021-05-03 03:07:10|83161.2|83111.2|83161.7|83111.7|83162|83112|83160.6|83110.6|13
1620011240000|2021-05-03 03:07:20|83161.2|83111.2|83168.3|83118.3|83169|83119|83161.2|83111.2|32
1620011250000|2021-05-03 03:07:30|83171|83121|83169.4|83119.4|83171.3|83121.3|83167.4|83117.4|34
1620011260000|2021-05-03 03:07:40|83169.6|83119.6|83170.2|83120.2|83172|83122|83169.5|83119.5|29
1620011270000|2021-05-03 03:07:50|83170|83120|83170.7|83120.7|83173.1|83123.1|83170|83120|22
1620011280000|2021-05-03 03:08:00|83170.1|83120.1|83165.1|83115.1|83171.3|83121.3|83165.1|83115.1|25
1620011290000|2021-05-03 03:08:10|83165|83115|83166.4|83116.4|83168.7|83118.7|83165|83115|25
1620011300000|2021-05-03 03:08:20|83166|83116|83163.1|83113.1|83166.1|83116.1|83163.1|83113.1|18
1620011310000|2021-05-03 03:08:30|83164.5|83114.5|83164.8|83114.8|83165.1|83115.1|83164.1|83114.1|17
1620011320000|2021-05-03 03:08:40|83164.6|83114.6|83165|83115|83167.1|83117.1|83164.3|83114.3|16
1620011330000|2021-05-03 03:08:50|83165.2|83115.2|83162.1|83112.1|83165.6|83115.6|83162.1|83112.1|19
1620011340000|2021-05-03 03:09:00|83162.2|83112.2|83164.7|83114.7|83165.7|83115.7|83162.1|83112.1|18
1620011350000|2021-05-03 03:09:10|83164.6|83114.6|83157.8|83107.8|83166.8|83116.8|83157.3|83107.3|26
1620011360000|2021-05-03 03:09:20|83158.3|83108.3|83156.1|83106.1|83158.5|83108.5|83156|83106|23
1620011370000|2021-05-03 03:09:30|83156.2|83106.2|83157|83107|83165|83115|83156.2|83106.2|33
1620011380000|2021-05-03 03:09:40|83156.8|83106.8|83158.1|83108.1|83159.5|83109.5|83150.1|83100.1|40
1620011390000|2021-05-03 03:09:50|83155.3|83105.3|83151.4|83101.4|83158|83108|83151.4|83101.4|36
1620011400000|2021-05-03 03:10:00|83151.2|83101.2|83152.6|83102.6|83157.6|83107.6|83150.9|83100.9|34
1620011410000|2021-05-03 03:10:10|83151.5|83101.5|83153|83103|83158|83108|83150.8|83100.8|41
1620011420000|2021-05-03 03:10:20|83153.1|83103.1|83158.1|83108.1|83161.6|83111.6|83150.3|83100.3|42
1620011430000|2021-05-03 03:10:30|83157.4|83107.4|83149.3|83099.3|83157.8|83107.8|83149.3|83099.3|38
1620011440000|2021-05-03 03:10:40|83149.1|83099.1|83149.6|83099.6|83152.5|83102.5|83149.1|83099.1|26
1620011450000|2021-05-03 03:10:50|83149.3|83099.3|83150.6|83100.6|83154.2|83104.2|83148.9|83098.9|32
1620011460000|2021-05-03 03:11:00|83150.4|83100.4|83150.1|83100.1|83151.2|83101.2|83149.2|83099.2|38
1620011470000|2021-05-03 03:11:10|83148.8|83098.8|83150.2|83100.2|83157.4|83107.4|83148|83098|38
1620011480000|2021-05-03 03:11:20|83150.1|83100.1|83150.5|83100.5|83153.1|83103.1|83149.9|83099.9|32
1620011490000|2021-05-03 03:11:30|83151.1|83101.1|83154.2|83104.2|83154.8|83104.8|83151.1|83101.1|28
1620011500000|2021-05-03 03:11:40|83155.8|83105.8|83153.8|83103.8|83160.3|83110.3|83153|83103|37
1620011510000|2021-05-03 03:11:50|83154.1|83104.1|83152.4|83102.4|83163.1|83113.1|83151.9|83101.9|31
1620011520000|2021-05-03 03:12:00|83153.4|83103.4|83151.2|83101.2|83153.4|83103.4|83151.1|83101.1|25
1620011530000|2021-05-03 03:12:10|83151.3|83101.3|83150.3|83100.3|83153.7|83103.7|83147.5|83097.5|33
1620011540000|2021-05-03 03:12:20|83149.1|83099.1|83148.1|83098.1|83149.8|83099.8|83147.9|83097.9|26
1620011550000|2021-05-03 03:12:30|83148|83098|83149.7|83099.7|83152.5|83102.5|83148|83098|30
1620011560000|2021-05-03 03:12:40|83149.6|83099.6|83146.8|83096.8|83150.5|83100.5|83146|83096|18
1620011570000|2021-05-03 03:12:50|83146.7|83096.7|83148|83098|83150.1|83100.1|83146.5|83096.5|32
1620011580000|2021-05-03 03:13:00|83148.1|83098.1|83147.9|83097.9|83149.7|83099.7|83146.2|83096.2|29
1620011590000|2021-05-03 03:13:10|83147.6|83097.6|83147.2|83097.2|83148.3|83098.3|83146.8|83096.8|28
1620011600000|2021-05-03 03:13:20|83146.9|83096.9|83145.6|83095.6|83150.7|83100.7|83144.8|83094.8|23
1620011610000|2021-05-03 03:13:30|83145.4|83095.4|83145.8|83095.8|83149.2|83099.2|83145|83095|18
1620011620000|2021-05-03 03:13:40|83145.1|83095.1|83147.2|83097.2|83152.5|83102.5|83145.1|83095.1|27
1620011630000|2021-05-03 03:13:50|83146.9|83096.9|83154.9|83104.9|83155.8|83105.8|83144.9|83094.9|26
1620011640000|2021-05-03 03:14:00|83152.9|83102.9|83149.8|83099.8|83154.9|83104.9|83146.8|83096.8|43
1620011650000|2021-05-03 03:14:10|83150.2|83100.2|83144.6|83094.6|83152|83102|83144|83094|35
1620011660000|2021-05-03 03:14:20|83144.2|83094.2|83143.7|83093.7|83146.3|83096.3|83143.7|83093.7|27
1620011670000|2021-05-03 03:14:30|83143.4|83093.4|83146.7|83096.7|83147.6|83097.6|83143.4|83093.4|20
1620011680000|2021-05-03 03:14:40|83146.9|83096.9|83146.1|83096.1|83147.8|83097.8|83145.9|83095.9|25
1620011690000|2021-05-03 03:14:50|83146.4|83096.4|83144|83094|83147.2|83097.2|83140.4|83090.4|34
1620011700000|2021-05-03 03:15:00|83143.8|83093.8|83143.4|83093.4|83144|83094|83141.1|83091.1|40
1620011710000|2021-05-03 03:15:10|83142.8|83092.8|83145.2|83095.2|83145.2|83095.2|83140.9|83090.9|36
1620011720000|2021-05-03 03:15:20|83146|83096|83141.9|83091.9|83146|83096|83141.9|83091.9|33
1620011730000|2021-05-03 03:15:30|83142.1|83092.1|83143.9|83093.9|83145.3|83095.3|83141.8|83091.8|34
1620011740000|2021-05-03 03:15:40|83144.4|83094.4|83142.5|83092.5|83144.7|83094.7|83141.3|83091.3|19
1620011750000|2021-05-03 03:15:50|83142.4|83092.4|83143.5|83093.5|83146|83096|83142.4|83092.4|33
1620011760000|2021-05-03 03:16:00|83145.6|83095.6|83143.6|83093.6|83145.6|83095.6|83142.9|83092.9|38
1620011770000|2021-05-03 03:16:10|83143|83093|83143.7|83093.7|83147.1|83097.1|83143|83093|40
1620011780000|2021-05-03 03:16:20|83143.6|83093.6|83146.5|83096.5|83152.1|83102.1|83142.3|83092.3|34
1620011790000|2021-05-03 03:16:30|83145.3|83095.3|83145.1|83095.1|83154.3|83104.3|83143.5|83093.5|38
1620011800000|2021-05-03 03:16:40|83144.8|83094.8|83154.5|83104.5|83162.9|83112.9|83144.6|83094.6|40
1620011810000|2021-05-03 03:16:50|83153.3|83103.3|83155.7|83105.7|83161.9|83111.9|83148.6|83098.6|34
1620011820000|2021-05-03 03:17:00|83154.1|83104.1|83151.8|83101.8|83157.3|83107.3|83149.6|83099.6|43
1620011830000|2021-05-03 03:17:10|83151.9|83101.9|83153|83103|83155.7|83105.7|83148.8|83098.8|43
1620011840000|2021-05-03 03:17:20|83152.3|83102.3|83156.3|83106.3|83156.8|83106.8|83148.8|83098.8|40
1620011850000|2021-05-03 03:17:30|83154.1|83104.1|83151.1|83101.1|83154.1|83104.1|83148.3|83098.3|36
1620011860000|2021-05-03 03:17:40|83152.1|83102.1|83149.4|83099.4|83157.2|83107.2|83148.4|83098.4|40
1620011870000|2021-05-03 03:17:50|83149.3|83099.3|83148|83098|83154.3|83104.3|83147.3|83097.3|35
1620011880000|2021-05-03 03:18:00|83147.7|83097.7|83146.5|83096.5|83151.5|83101.5|83146.5|83096.5|25
1620011890000|2021-05-03 03:18:10|83146.2|83096.2|83145.6|83095.6|83146.8|83096.8|83145|83095|25
1620011900000|2021-05-03 03:18:20|83145.9|83095.9|83147.2|83097.2|83149.5|83099.5|83144.9|83094.9|23
1620011910000|2021-05-03 03:18:30|83147.4|83097.4|83144.3|83094.3|83147.4|83097.4|83143|83093|24
1620011920000|2021-05-03 03:18:40|83143.4|83093.4|83143.3|83093.3|83148.6|83098.6|83143.3|83093.3|26
1620011930000|2021-05-03 03:18:50|83145.1|83095.1|83140.6|83090.6|83147.5|83097.5|83139.7|83089.7|35
1620011940000|2021-05-03 03:19:00|83140.2|83090.2|83140.4|83090.4|83144.1|83094.1|83139.4|83089.4|37
1620011950000|2021-05-03 03:19:10|83140.3|83090.3|83141.1|83091.1|83142.9|83092.9|83140.3|83090.3|20
1620011960000|2021-05-03 03:19:20|83141.2|83091.2|83140.4|83090.4|83141.5|83091.5|83140.4|83090.4|8
1620011970000|2021-05-03 03:19:30|83139.8|83089.8|83140.9|83090.9|83143.7|83093.7|83139.2|83089.2|23
1620011980000|2021-05-03 03:19:40|83140.6|83090.6|83141.5|83091.5|83141.5|83091.5|83140.4|83090.4|9
1620011990000|2021-05-03 03:19:50|83140.2|83090.2|83141|83091|83141.9|83091.9|83140.2|83090.2|18
1620012000000|2021-05-03 03:20:00|83145.1|83095.1|83144.8|83094.8|83145.1|83095.1|83142.9|83092.9|14
1620012010000|2021-05-03 03:20:10|83144.5|83094.5|83141.4|83091.4|83144.9|83094.9|83141.4|83091.4|25
1620012020000|2021-05-03 03:20:20|83146|83096|83143.8|83093.8|83146.4|83096.4|83143.8|83093.8|29
1620012030000|2021-05-03 03:20:30|83143.9|83093.9|83143.2|83093.2|83145.7|83095.7|83142.2|83092.2|33
1620012040000|2021-05-03 03:20:40|83142.8|83092.8|83138.9|83088.9|83144.3|83094.3|83138.8|83088.8|24
1620012050000|2021-05-03 03:20:50|83139.2|83089.2|83144.1|83094.1|83144.1|83094.1|83138.3|83088.3|14
1620012060000|2021-05-03 03:21:00|83143.9|83093.9|83141.4|83091.4|83144.7|83094.7|83141.2|83091.2|30
1620012070000|2021-05-03 03:21:10|83141.3|83091.3|83143|83093|83143|83093|83139.9|83089.9|20
1620012080000|2021-05-03 03:21:20|83142.1|83092.1|83141.1|83091.1|83142.1|83092.1|83140.4|83090.4|9
1620012090000|2021-05-03 03:21:30|83140.7|83090.7|83140.9|83090.9|83143.7|83093.7|83140.5|83090.5|33
1620012100000|2021-05-03 03:21:40|83141|83091|83140.8|83090.8|83141.6|83091.6|83139.8|83089.8|30
1620012110000|2021-05-03 03:21:50|83140.2|83090.2|83141.1|83091.1|83144.2|83094.2|83139.6|83089.6|35
1620012120000|2021-05-03 03:22:00|83140|83090|83140.9|83090.9|83143|83093|83139.6|83089.6|29
1620012130000|2021-05-03 03:22:10|83140.3|83090.3|83139.4|83089.4|83141.7|83091.7|83138.3|83088.3|30
1620012140000|2021-05-03 03:22:20|83139|83089|83142|83092|83143.3|83093.3|83138.8|83088.8|35
1620012150000|2021-05-03 03:22:30|83142.1|83092.1|83141|83091|83142.7|83092.7|83140.5|83090.5|31
1620012160000|2021-05-03 03:22:40|83141.4|83091.4|83140.5|83090.5|83143.9|83093.9|83139.9|83089.9|31
1620012170000|2021-05-03 03:22:50|83139.8|83089.8|83144.9|83094.9|83147.6|83097.6|83139.3|83089.3|31
1620012180000|2021-05-03 03:23:00|83145.7|83095.7|83159.6|83109.6|83159.6|83109.6|83141.7|83091.7|35
1620012190000|2021-05-03 03:23:10|83159.9|83109.9|83155.6|83105.6|83161.1|83111.1|83152|83102|42
1620012200000|2021-05-03 03:23:20|83156.1|83106.1|83155.4|83105.4|83156.3|83106.3|83151|83101|43
1620012210000|2021-05-03 03:23:30|83155|83105|83153.8|83103.8|83160.4|83110.4|83153.6|83103.6|38
1620012220000|2021-05-03 03:23:40|83154|83104|83154.6|83104.6|83157.6|83107.6|83152.2|83102.2|43
1620012230000|2021-05-03 03:23:50|83155.4|83105.4|83154|83104|83161.5|83111.5|83147.6|83097.6|38
1620012240000|2021-05-03 03:24:00|83153.6|83103.6|83148.6|83098.6|83158.1|83108.1|83148|83098|39
1620012250000|2021-05-03 03:24:10|83148.9|83098.9|83147.7|83097.7|83152|83102|83147.3|83097.3|34
1620012260000|2021-05-03 03:24:20|83147.5|83097.5|83150.7|83100.7|83152.2|83102.2|83146.6|83096.6|36
1620012270000|2021-05-03 03:24:30|83150.9|83100.9|83152|83102|83153.7|83103.7|83149.7|83099.7|26
1620012280000|2021-05-03 03:24:40|83148.7|83098.7|83153.5|83103.5|83156.2|83106.2|83148.7|83098.7|18
1620012290000|2021-05-03 03:24:50|83153.6|83103.6|83149.7|83099.7|83155.3|83105.3|83149.4|83099.4|36
1620012300000|2021-05-03 03:25:00|83148.5|83098.5|83148.7|83098.7|83149|83099|83146.9|83096.9|15
1620012310000|2021-05-03 03:25:10|83147.8|83097.8|83151.7|83101.7|83152.6|83102.6|83147.7|83097.7|14
1620012320000|2021-05-03 03:25:20|83151.1|83101.1|83167.5|83117.5|83172.3|83122.3|83148.3|83098.3|33
1620012330000|2021-05-03 03:25:30|83166|83116|83156.9|83106.9|83168.9|83118.9|83156.9|83106.9|43
1620012340000|2021-05-03 03:25:40|83156.8|83106.8|83163|83113|83167.6|83117.6|83156.8|83106.8|43
1620012350000|2021-05-03 03:25:50|83162.4|83112.4|83161.1|83111.1|83169.9|83119.9|83161.1|83111.1|40
1620012360000|2021-05-03 03:26:00|83161.3|83111.3|83184.5|83134.5|83185.6|83135.6|83159|83109|37
1620012370000|2021-05-03 03:26:10|83184.6|83134.6|83185.1|83135.1|83187.3|83137.3|83183.3|83133.3|40
1620012380000|2021-05-03 03:26:20|83183.7|83133.7|83165.7|83115.7|83188.2|83138.2|83158.3|83108.3|33
1620012390000|2021-05-03 03:26:30|83165.4|83115.4|83158.5|83108.5|83173.4|83123.4|83158.5|83108.5|43
1620012400000|2021-05-03 03:26:40|83158.9|83108.9|83157.2|83107.2|83160.6|83110.6|83155.8|83105.8|37
1620012410000|2021-05-03 03:26:50|83157.3|83107.3|83157.4|83107.4|83160.4|83110.4|83156.1|83106.1|28
1620012420000|2021-05-03 03:27:00|83156.8|83106.8|83153.1|83103.1|83159.3|83109.3|83149.9|83099.9|35
1620012430000|2021-05-03 03:27:10|83152.1|83102.1|83149.3|83099.3|83154.8|83104.8|83149.3|83099.3|38
1620012440000|2021-05-03 03:27:20|83149.5|83099.5|83150.8|83100.8|83155|83105|83149.5|83099.5|34
1620012450000|2021-05-03 03:27:30|83150.9|83100.9|83150.7|83100.7|83153.1|83103.1|83149.8|83099.8|29
1620012460000|2021-05-03 03:27:40|83152.2|83102.2|83148.7|83098.7|83152.2|83102.2|83147.9|83097.9|32
1620012470000|2021-05-03 03:27:50|83148.1|83098.1|83149.7|83099.7|83152.2|83102.2|83148.1|83098.1|23
1620012480000|2021-05-03 03:28:00|83149.8|83099.8|83151.2|83101.2|83153.7|83103.7|83149.1|83099.1|34
1620012490000|2021-05-03 03:28:10|83149.6|83099.6|83148.2|83098.2|83152.6|83102.6|83147.7|83097.7|43
1620012500000|2021-05-03 03:28:20|83148.4|83098.4|83153|83103|83156.4|83106.4|83148.3|83098.3|24
1620012510000|2021-05-03 03:28:30|83153.4|83103.4|83152.9|83102.9|83157.1|83107.1|83150.5|83100.5|42
1620012520000|2021-05-03 03:28:40|83153.5|83103.5|83153.5|83103.5|83155.2|83105.2|83150|83100|44
1620012530000|2021-05-03 03:28:50|83153.4|83103.4|83154.4|83104.4|83156.2|83106.2|83149.1|83099.1|41
1620012540000|2021-05-03 03:29:00|83151.3|83101.3|83156.2|83106.2|83159.5|83109.5|83150.2|83100.2|42
1620012550000|2021-05-03 03:29:10|83161|83111|83156.2|83106.2|83162|83112|83154|83104|42
1620012560000|2021-05-03 03:29:20|83156.6|83106.6|83158.4|83108.4|83162|83112|83154.3|83104.3|44
1620012570000|2021-05-03 03:29:30|83159.1|83109.1|83152.4|83102.4|83162.5|83112.5|83151.5|83101.5|30
1620012580000|2021-05-03 03:29:40|83152.3|83102.3|83152.1|83102.1|83153.9|83103.9|83151.6|83101.6|12
1620012590000|2021-05-03 03:29:50|83152.3|83102.3|83152.5|83102.5|83155.8|83105.8|83151.1|83101.1|26
1620012600000|2021-05-03 03:30:00|83151.9|83101.9|83151.4|83101.4|83152.3|83102.3|83147.9|83097.9|28
1620012610000|2021-05-03 03:30:10|83151.1|83101.1|83151.2|83101.2|83152.5|83102.5|83150.7|83100.7|13
1620012620000|2021-05-03 03:30:20|83150.5|83100.5|83156.4|83106.4|83156.4|83106.4|83150.2|83100.2|24
1620012630000|2021-05-03 03:30:30|83157.2|83107.2|83159.3|83109.3|83162.9|83112.9|83154.5|83104.5|39
1620012640000|2021-05-03 03:30:40|83159.7|83109.7|83164.2|83114.2|83170.7|83120.7|83157.2|83107.2|30
1620012650000|2021-05-03 03:30:50|83166.6|83116.6|83158.2|83108.2|83168.1|83118.1|83157.4|83107.4|40
1620012660000|2021-05-03 03:31:00|83160.2|83110.2|83156.1|83106.1|83164.9|83114.9|83155.7|83105.7|40
1620012670000|2021-05-03 03:31:10|83156|83106|83159.4|83109.4|83160.7|83110.7|83154|83104|39
1620012680000|2021-05-03 03:31:20|83160.1|83110.1|83154.3|83104.3|83160.1|83110.1|83154.1|83104.1|26
1620012690000|2021-05-03 03:31:30|83154.4|83104.4|83154.9|83104.9|83156.9|83106.9|83152.5|83102.5|24
1620012700000|2021-05-03 03:31:40|83156.8|83106.8|83155.6|83105.6|83156.8|83106.8|83153.3|83103.3|38
1620012710000|2021-05-03 03:31:50|83154.2|83104.2|83148.4|83098.4|83155.6|83105.6|83147.8|83097.8|29
1620012720000|2021-05-03 03:32:00|83148.3|83098.3|83152.7|83102.7|83157.6|83107.6|83147.6|83097.6|39
1620012730000|2021-05-03 03:32:10|83153.9|83103.9|83157.7|83107.7|83158.4|83108.4|83153.9|83103.9|42
1620012740000|2021-05-03 03:32:20|83157|83107|83151.4|83101.4|83157|83107|83149.9|83099.9|34
1620012750000|2021-05-03 03:32:30|83150.3|83100.3|83152.7|83102.7|83157.8|83107.8|83150.2|83100.2|32
1620012760000|2021-05-03 03:32:40|83153|83103|83153.7|83103.7|83155.7|83105.7|83150.1|83100.1|39
1620012770000|2021-05-03 03:32:50|83153.6|83103.6|83157.1|83107.1|83158.4|83108.4|83148.7|83098.7|41
1620012780000|2021-05-03 03:33:00|83157|83107|83155.2|83105.2|83158.3|83108.3|83150.9|83100.9|39
1620012790000|2021-05-03 03:33:10|83154.7|83104.7|83152.4|83102.4|83156.3|83106.3|83150.9|83100.9|39
1620012800000|2021-05-03 03:33:20|83151.1|83101.1|83148.3|83098.3|83152.7|83102.7|83148.3|83098.3|15
1620012810000|2021-05-03 03:33:30|83147.6|83097.6|83153.4|83103.4|83154.7|83104.7|83147.4|83097.4|32
1620012820000|2021-05-03 03:33:40|83151|83101|83152.4|83102.4|83153.4|83103.4|83149.5|83099.5|41
1620012830000|2021-05-03 03:33:50|83153.4|83103.4|83149.1|83099.1|83153.4|83103.4|83148.9|83098.9|24
1620012840000|2021-05-03 03:34:00|83149|83099|83148.6|83098.6|83152.1|83102.1|83148.6|83098.6|32
1620012850000|2021-05-03 03:34:10|83148.7|83098.7|83152.7|83102.7|83158.7|83108.7|83146.3|83096.3|44
1620012860000|2021-05-03 03:34:20|83152.3|83102.3|83147.6|83097.6|83155.8|83105.8|83147.6|83097.6|40
1620012870000|2021-05-03 03:34:30|83147.5|83097.5|83145.7|83095.7|83149.5|83099.5|83144.8|83094.8|41
1620012880000|2021-05-03 03:34:40|83145.9|83095.9|83143.9|83093.9|83146|83096|83141.5|83091.5|39
1620012890000|2021-05-03 03:34:50|83144|83094|83146.2|83096.2|83146.4|83096.4|83140.8|83090.8|30
1620012900000|2021-05-03 03:35:00|83146.3|83096.3|83151.6|83101.6|83152.5|83102.5|83143.9|83093.9|34
1620012910000|2021-05-03 03:35:10|83151.8|83101.8|83158.4|83108.4|83159.3|83109.3|83149.1|83099.1|43
1620012920000|2021-05-03 03:35:20|83156.3|83106.3|83151.7|83101.7|83158.4|83108.4|83148.6|83098.6|40
1620012930000|2021-05-03 03:35:30|83151.6|83101.6|83153.9|83103.9|83155.2|83105.2|83147.9|83097.9|42
1620012940000|2021-05-03 03:35:40|83156.9|83106.9|83157.4|83107.4|83162.5|83112.5|83153.1|83103.1|41
1620012950000|2021-05-03 03:35:50|83157.6|83107.6|83159.2|83109.2|83159.2|83109.2|83151.1|83101.1|37
1620012960000|2021-05-03 03:36:00|83158.5|83108.5|83151.1|83101.1|83158.8|83108.8|83151.1|83101.1|39
1620012970000|2021-05-03 03:36:10|83150.3|83100.3|83157.3|83107.3|83159.4|83109.4|83150.3|83100.3|42
1620012980000|2021-05-03 03:36:20|83157.5|83107.5|83155.1|83105.1|83158.9|83108.9|83151.9|83101.9|41
1620012990000|2021-05-03 03:36:30|83155.8|83105.8|83150.6|83100.6|83158|83108|83150.6|83100.6|39
1620013000000|2021-05-03 03:36:40|83150.4|83100.4|83147.5|83097.5|83150.4|83100.4|83145.5|83095.5|41
1620013010000|2021-05-03 03:36:50|83148.8|83098.8|83150.4|83100.4|83156.5|83106.5|83146|83096|39
1620013020000|2021-05-03 03:37:00|83150.8|83100.8|83159.9|83109.9|83160.3|83110.3|83148.5|83098.5|38
1620013030000|2021-05-03 03:37:10|83160|83110|83156.3|83106.3|83160|83110|83153.3|83103.3|40
1620013040000|2021-05-03 03:37:20|83155.7|83105.7|83156.1|83106.1|83159.1|83109.1|83152.4|83102.4|39
1620013050000|2021-05-03 03:37:30|83154.4|83104.4|83155.8|83105.8|83161.4|83111.4|83150.6|83100.6|39
1620013060000|2021-05-03 03:37:40|83155.6|83105.6|83153.2|83103.2|83158.8|83108.8|83148.6|83098.6|39
1620013070000|2021-05-03 03:37:50|83153.7|83103.7|83149.1|83099.1|83153.7|83103.7|83149.1|83099.1|37
1620013080000|2021-05-03 03:38:00|83149.3|83099.3|83154.3|83104.3|83158.1|83108.1|83149.3|83099.3|40
1620013090000|2021-05-03 03:38:10|83154.4|83104.4|83153.4|83103.4|83156.3|83106.3|83150.4|83100.4|39
1620013100000|2021-05-03 03:38:20|83153.8|83103.8|83150.7|83100.7|83158.4|83108.4|83150.6|83100.6|35
1620013110000|2021-05-03 03:38:30|83150.3|83100.3|83154.7|83104.7|83159.4|83109.4|83149.8|83099.8|35
1620013120000|2021-05-03 03:38:40|83154.2|83104.2|83154.3|83104.3|83164.3|83114.3|83153.7|83103.7|43
1620013130000|2021-05-03 03:38:50|83154.5|83104.5|83159.9|83109.9|83159.9|83109.9|83152.9|83102.9|37
1620013140000|2021-05-03 03:39:00|83161.2|83111.2|83156.4|83106.4|83161.2|83111.2|83151.8|83101.8|27
1620013150000|2021-05-03 03:39:10|83159.7|83109.7|83158.3|83108.3|83159.7|83109.7|83152.3|83102.3|40
1620013160000|2021-05-03 03:39:20|83158.2|83108.2|83161.8|83111.8|83165.3|83115.3|83154.9|83104.9|39
1620013170000|2021-05-03 03:39:30|83161.6|83111.6|83157.7|83107.7|83162.7|83112.7|83156.9|83106.9|43
1620013180000|2021-05-03 03:39:40|83157.2|83107.2|83154.9|83104.9|83161.2|83111.2|83154.3|83104.3|43
1620013190000|2021-05-03 03:39:50|83155.2|83105.2|83159.3|83109.3|83160.5|83110.5|83153|83103|39
1620013200000|2021-05-03 03:40:00|83159.7|83109.7|83158.5|83108.5|83160.8|83110.8|83154.8|83104.8|41
1620013210000|2021-05-03 03:40:10|83156.6|83106.6|83151.9|83101.9|83158.7|83108.7|83150.4|83100.4|27
1620013220000|2021-05-03 03:40:20|83151.8|83101.8|83157.9|83107.9|83160.4|83110.4|83149.3|83099.3|24
1620013230000|2021-05-03 03:40:30|83159.9|83109.9|83156.3|83106.3|83159.9|83109.9|83153.8|83103.8|36
1620013240000|2021-05-03 03:40:40|83155.6|83105.6|83155.4|83105.4|83159.1|83109.1|83154.2|83104.2|41
1620013250000|2021-05-03 03:40:50|83155|83105|83151.2|83101.2|83155.6|83105.6|83151.2|83101.2|24
1620013260000|2021-05-03 03:41:00|83150.9|83100.9|83145.2|83095.2|83151|83101|83145.2|83095.2|22
1620013270000|2021-05-03 03:41:10|83145.1|83095.1|83151.8|83101.8|83152|83102|83145.1|83095.1|40
1620013280000|2021-05-03 03:41:20|83151|83101|83151.9|83101.9|83152.9|83102.9|83147.4|83097.4|44
1620013290000|2021-05-03 03:41:30|83155.7|83105.7|83147.2|83097.2|83155.7|83105.7|83147.2|83097.2|33
1620013300000|2021-05-03 03:41:40|83146.1|83096.1|83145.9|83095.9|83153.6|83103.6|83144.2|83094.2|40
1620013310000|2021-05-03 03:41:50|83147.1|83097.1|83145.8|83095.8|83147.1|83097.1|83144.7|83094.7|12
1620013320000|2021-05-03 03:42:00|83145.9|83095.9|83146|83096|83146.6|83096.6|83144.6|83094.6|29
1620013330000|2021-05-03 03:42:10|83148.8|83098.8|83149.6|83099.6|83154.4|83104.4|83146.2|83096.2|43
1620013340000|2021-05-03 03:42:20|83149|83099|83143.3|83093.3|83149.9|83099.9|83143.3|83093.3|31
1620013350000|2021-05-03 03:42:30|83144.2|83094.2|83145.8|83095.8|83148.3|83098.3|83144.2|83094.2|15
1620013360000|2021-05-03 03:42:40|83146|83096|83142.2|83092.2|83148.4|83098.4|83141.4|83091.4|34
1620013370000|2021-05-03 03:42:50|83142|83092|83143.4|83093.4|83145.3|83095.3|83142|83092|34
1620013380000|2021-05-03 03:43:00|83143.5|83093.5|83143.8|83093.8|83145.9|83095.9|83143|83093|19
1620013390000|2021-05-03 03:43:10|83143.5|83093.5|83142.2|83092.2|83144.1|83094.1|83141.4|83091.4|16
1620013400000|2021-05-03 03:43:20|83141.9|83091.9|83141.7|83091.7|83146.6|83096.6|83141.3|83091.3|21
1620013410000|2021-05-03 03:43:30|83141.6|83091.6|83143|83093|83145.1|83095.1|83141.1|83091.1|29
1620013420000|2021-05-03 03:43:40|83142.8|83092.8|83142.2|83092.2|83143.6|83093.6|83142.2|83092.2|14
1620013430000|2021-05-03 03:43:50|83142.1|83092.1|83142.4|83092.4|83144.5|83094.5|83141.2|83091.2|30
1620013440000|2021-05-03 03:44:00|83142.5|83092.5|83143|83093|83145|83095|83141.9|83091.9|23
1620013450000|2021-05-03 03:44:10|83141.9|83091.9|83142.2|83092.2|83143|83093|83140.5|83090.5|20
1620013460000|2021-05-03 03:44:20|83146.8|83096.8|83141.3|83091.3|83146.8|83096.8|83140.4|83090.4|34
1620013470000|2021-05-03 03:44:30|83141.2|83091.2|83143.7|83093.7|83144.1|83094.1|83140.9|83090.9|30
1620013480000|2021-05-03 03:44:40|83142.8|83092.8|83139.3|83089.3|83145.3|83095.3|83139.3|83089.3|31
1620013490000|2021-05-03 03:44:50|83139.6|83089.6|83139.2|83089.2|83141.9|83091.9|83139.2|83089.2|28
1620013500000|2021-05-03 03:45:00|83139.3|83089.3|83148|83098|83150.6|83100.6|83136.4|83086.4|37
1620013510000|2021-05-03 03:45:10|83145.1|83095.1|83150.5|83100.5|83151.7|83101.7|83145.1|83095.1|40
1620013520000|2021-05-03 03:45:20|83151.6|83101.6|83147.4|83097.4|83153.2|83103.2|83144.3|83094.3|38
1620013530000|2021-05-03 03:45:30|83146.8|83096.8|83143.9|83093.9|83147.2|83097.2|83142.5|83092.5|37
1620013540000|2021-05-03 03:45:40|83144.1|83094.1|83140.8|83090.8|83146.5|83096.5|83139.9|83089.9|33
1620013550000|2021-05-03 03:45:50|83140.9|83090.9|83146.8|83096.8|83148.1|83098.1|83140.4|83090.4|33
1620013560000|2021-05-03 03:46:00|83145.7|83095.7|83144.7|83094.7|83149.3|83099.3|83144.1|83094.1|41
1620013570000|2021-05-03 03:46:10|83144.8|83094.8|83141.9|83091.9|83148.1|83098.1|83140.9|83090.9|39
1620013580000|2021-05-03 03:46:20|83142.6|83092.6|83142.7|83092.7|83143.4|83093.4|83140.6|83090.6|35
1620013590000|2021-05-03 03:46:30|83142|83092|83140.3|83090.3|83142.7|83092.7|83139.9|83089.9|28
1620013600000|2021-05-03 03:46:40|83140.9|83090.9|83142.9|83092.9|83142.9|83092.9|83138.9|83088.9|19
1620013610000|2021-05-03 03:46:50|83142.6|83092.6|83141.7|83091.7|83143|83093|83141.2|83091.2|25
1620013620000|2021-05-03 03:47:00|83141|83091|83138.6|83088.6|83142.5|83092.5|83136|83086|34
1620013630000|2021-05-03 03:47:10|83139.5|83089.5|83139.6|83089.6|83142.7|83092.7|83138.5|83088.5|34
1620013640000|2021-05-03 03:47:20|83140.8|83090.8|83138.3|83088.3|83140.8|83090.8|83137.1|83087.1|29
1620013650000|2021-05-03 03:47:30|83138.5|83088.5|83140.3|83090.3|83142.6|83092.6|83137.6|83087.6|20
1620013660000|2021-05-03 03:47:40|83139.6|83089.6|83137|83087|83140.1|83090.1|83137|83087|24
1620013670000|2021-05-03 03:47:50|83136.9|83086.9|83141.1|83091.1|83142.4|83092.4|83136.6|83086.6|21
1620013680000|2021-05-03 03:48:00|83139.5|83089.5|83140|83090|83142.1|83092.1|83139.4|83089.4|20
1620013690000|2021-05-03 03:48:10|83140.3|83090.3|83142.4|83092.4|83144.4|83094.4|83140.1|83090.1|27
1620013700000|2021-05-03 03:48:20|83142.3|83092.3|83142|83092|83142.7|83092.7|83141.1|83091.1|18
1620013710000|2021-05-03 03:48:30|83142.1|83092.1|83143.3|83093.3|83146.9|83096.9|83141.9|83091.9|32
1620013720000|2021-05-03 03:48:40|83142.9|83092.9|83143.5|83093.5|83144.3|83094.3|83142.7|83092.7|17
1620013730000|2021-05-03 03:48:50|83142.6|83092.6|83141.3|83091.3|83142.6|83092.6|83140.2|83090.2|25
1620013740000|2021-05-03 03:49:00|83141.2|83091.2|83140.4|83090.4|83142|83092|83140.4|83090.4|24
1620013750000|2021-05-03 03:49:10|83140.5|83090.5|83143.7|83093.7|83144.4|83094.4|83140.4|83090.4|13
1620013760000|2021-05-03 03:49:20|83144|83094|83144.7|83094.7|83145.6|83095.6|83140.5|83090.5|19
1620013770000|2021-05-03 03:49:30|83145.1|83095.1|83144.9|83094.9|83145.5|83095.5|83142.9|83092.9|23
1620013780000|2021-05-03 03:49:40|83144.3|83094.3|83142|83092|83144.3|83094.3|83141.7|83091.7|27
1620013790000|2021-05-03 03:49:50|83140.2|83090.2|83139.9|83089.9|83143.5|83093.5|83136.4|83086.4|34
1620013800000|2021-05-03 03:50:00|83140.2|83090.2|83139.1|83089.1|83140.2|83090.2|83139|83089|9
1620013810000|2021-05-03 03:50:10|83138.9|83088.9|83141.4|83091.4|83141.4|83091.4|83138.7|83088.7|17
1620013820000|2021-05-03 03:50:20|83141.7|83091.7|83140.7|83090.7|83142.5|83092.5|83140|83090|24
1620013830000|2021-05-03 03:50:30|83140.2|83090.2|83141.2|83091.2|83141.6|83091.6|83140.1|83090.1|22
1620013840000|2021-05-03 03:50:40|83141|83091|83139.1|83089.1|83141|83091|83138.5|83088.5|26
1620013850000|2021-05-03 03:50:50|83139.5|83089.5|83140|83090|83140|83090|83138.1|83088.1|11
1620013860000|2021-05-03 03:51:00|83139.9|83089.9|83138.2|83088.2|83139.9|83089.9|83137.8|83087.8|17
1620013870000|2021-05-03 03:51:10|83138|83088|83138|83088|83141|83091|83137.4|83087.4|17
1620013880000|2021-05-03 03:51:20|83138.6|83088.6|83136.9|83086.9|83138.6|83088.6|83136.7|83086.7|18
1620013890000|2021-05-03 03:51:30|83136.5|83086.5|83137.8|83087.8|83138.5|83088.5|83136.5|83086.5|17
1620013900000|2021-05-03 03:51:40|83137.5|83087.5|83139.1|83089.1|83140.1|83090.1|83137.2|83087.2|15
1620013910000|2021-05-03 03:51:50|83137.8|83087.8|83135.8|83085.8|83137.9|83087.9|83135.6|83085.6|25
1620013920000|2021-05-03 03:52:00|83135.7|83085.7|83138.1|83088.1|83141.8|83091.8|83135.7|83085.7|27
1620013930000|2021-05-03 03:52:10|83138.4|83088.4|83137.7|83087.7|83140.9|83090.9|83137|83087|24
1620013940000|2021-05-03 03:52:20|83137.9|83087.9|83134.9|83084.9|83137.9|83087.9|83134.9|83084.9|25
1620013950000|2021-05-03 03:52:30|83134.5|83084.5|83133.1|83083.1|83135.5|83085.5|83132|83082|36
1620013960000|2021-05-03 03:52:40|83133.9|83083.9|83133.1|83083.1|83133.9|83083.9|83132.1|83082.1|32
1620013970000|2021-05-03 03:52:50|83133.2|83083.2|83141|83091|83142.1|83092.1|83131.9|83081.9|43
1620013980000|2021-05-03 03:53:00|83140.7|83090.7|83135.7|83085.7|83143.5|83093.5|83135.7|83085.7|30
1620013990000|2021-05-03 03:53:10|83135.3|83085.3|83134.7|83084.7|83137.6|83087.6|83134.3|83084.3|29
1620014000000|2021-05-03 03:53:20|83134.9|83084.9|83138.3|83088.3|83138.4|83088.4|83133.4|83083.4|24
1620014010000|2021-05-03 03:53:30|83138.4|83088.4|83138.5|83088.5|83141.3|83091.3|83137.7|83087.7|33
1620014020000|2021-05-03 03:53:40|83138.1|83088.1|83139.8|83089.8|83141.8|83091.8|83137.8|83087.8|40
1620014030000|2021-05-03 03:53:50|83139.9|83089.9|83138.6|83088.6|83142.1|83092.1|83138.2|83088.2|38
1620014040000|2021-05-03 03:54:00|83138.1|83088.1|83138.2|83088.2|83140.5|83090.5|83135.6|83085.6|35
1620014050000|2021-05-03 03:54:10|83139|83089|83139.5|83089.5|83141.3|83091.3|83137.7|83087.7|32
1620014060000|2021-05-03 03:54:20|83140.1|83090.1|83136.6|83086.6|83140.1|83090.1|83136.6|83086.6|27
1620014070000|2021-05-03 03:54:30|83136.7|83086.7|83141.2|83091.2|83144.4|83094.4|83136.5|83086.5|38
1620014080000|2021-05-03 03:54:40|83140.7|83090.7|83140.6|83090.6|83142.1|83092.1|83137.8|83087.8|39
1620014090000|2021-05-03 03:54:50|83140|83090|83136.9|83086.9|83140.4|83090.4|83136.9|83086.9|31
1620014100000|2021-05-03 03:55:00|83136.7|83086.7|83137.9|83087.9|83140.3|83090.3|83136.4|83086.4|24
1620014110000|2021-05-03 03:55:10|83138.1|83088.1|83137.9|83087.9|83138.1|83088.1|83137|83087|15
1620014120000|2021-05-03 03:55:20|83138.2|83088.2|83138.5|83088.5|83138.9|83088.9|83137|83087|13
1620014130000|2021-05-03 03:55:30|83138.1|83088.1|83144.2|83094.2|83146.3|83096.3|83138.1|83088.1|38
1620014140000|2021-05-03 03:55:40|83143.3|83093.3|83144|83094|83147.5|83097.5|83142.2|83092.2|39
1620014150000|2021-05-03 03:55:50|83143.8|83093.8|83142.9|83092.9|83144.5|83094.5|83142.9|83092.9|13
1620014160000|2021-05-03 03:56:00|83143|83093|83148|83098|83148|83098|83142.5|83092.5|37
1620014170000|2021-05-03 03:56:10|83147.6|83097.6|83142.5|83092.5|83147.6|83097.6|83140|83090|41
1620014180000|2021-05-03 03:56:20|83142.6|83092.6|83139.9|83089.9|83144.4|83094.4|83139.7|83089.7|38
1620014190000|2021-05-03 03:56:30|83140.1|83090.1|83139.8|83089.8|83143.8|83093.8|83138.8|83088.8|25
1620014200000|2021-05-03 03:56:40|83140.5|83090.5|83140.2|83090.2|83140.5|83090.5|83138.2|83088.2|16
1620014210000|2021-05-03 03:56:50|83140.1|83090.1|83141.9|83091.9|83144.1|83094.1|83140.1|83090.1|30
1620014220000|2021-05-03 03:57:00|83141.7|83091.7|83140.8|83090.8|83144.2|83094.2|83140.5|83090.5|28
1620014230000|2021-05-03 03:57:10|83141|83091|83142.6|83092.6|83145.1|83095.1|83141|83091|25
1620014240000|2021-05-03 03:57:20|83142.4|83092.4|83146.5|83096.5|83151.9|83101.9|83142.4|83092.4|18
1620014250000|2021-05-03 03:57:30|83145.6|83095.6|83146.3|83096.3|83147.3|83097.3|83142.9|83092.9|40
1620014260000|2021-05-03 03:57:40|83146.1|83096.1|83141.8|83091.8|83146.4|83096.4|83140|83090|42
1620014270000|2021-05-03 03:57:50|83143.5|83093.5|83139.1|83089.1|83144|83094|83138.6|83088.6|43
1620014280000|2021-05-03 03:58:00|83139.7|83089.7|83138.4|83088.4|83142.6|83092.6|83138.4|83088.4|29
1620014290000|2021-05-03 03:58:10|83138.9|83088.9|83142.7|83092.7|83142.8|83092.8|83138.5|83088.5|32
1620014300000|2021-05-03 03:58:20|83142.5|83092.5|83142.3|83092.3|83145.2|83095.2|83139.3|83089.3|38
1620014310000|2021-05-03 03:58:30|83142.1|83092.1|83141.8|83091.8|83144.7|83094.7|83141|83091|35
1620014320000|2021-05-03 03:58:40|83141.4|83091.4|83141.4|83091.4|83141.4|83091.4|83140.6|83090.6|16
1620014330000|2021-05-03 03:58:50|83141.1|83091.1|83141.7|83091.7|83142.6|83092.6|83139.7|83089.7|17
1620014340000|2021-05-03 03:59:00|83141.3|83091.3|83139.7|83089.7|83141.4|83091.4|83139.6|83089.6|16
1620014350000|2021-05-03 03:59:10|83139.4|83089.4|83141.9|83091.9|83149.2|83099.2|83139.4|83089.4|37
1620014360000|2021-05-03 03:59:20|83142|83092|83144.1|83094.1|83145.6|83095.6|83141.3|83091.3|26
1620014370000|2021-05-03 03:59:30|83143.9|83093.9|83142.1|83092.1|83144.8|83094.8|83141.9|83091.9|35
1620014380000|2021-05-03 03:59:40|83142.7|83092.7|83146.2|83096.2|83146.2|83096.2|83142.7|83092.7|32
1620014390000|2021-05-03 03:59:50|83146.4|83096.4|83147|83097|83147|83097|83143.9|83093.9|20
1620014400000|2021-05-03 04:00:00|83146.1|83096.1|83143.8|83093.8|83146.1|83096.1|83140|83090|31
1620014410000|2021-05-03 04:00:10|83144.1|83094.1|83144|83094|83145.6|83095.6|83142.6|83092.6|35
1620014420000|2021-05-03 04:00:20|83143.5|83093.5|83144.6|83094.6|83147.1|83097.1|83142.3|83092.3|37
1620014430000|2021-05-03 04:00:30|83145|83095|83146.6|83096.6|83147.6|83097.6|83140.8|83090.8|37
1620014440000|2021-05-03 04:00:40|83146|83096|83153.5|83103.5|83154.7|83104.7|83145.8|83095.8|39
1620014450000|2021-05-03 04:00:50|83152.8|83102.8|83150.8|83100.8|83152.8|83102.8|83150.6|83100.6|17
1620014460000|2021-05-03 04:01:00|83151.3|83101.3|83153.3|83103.3|83157.1|83107.1|83151.3|83101.3|31
1620014470000|2021-05-03 04:01:10|83153.2|83103.2|83153|83103|83156|83106|83152.1|83102.1|31
1620014480000|2021-05-03 04:01:20|83154|83104|83154.7|83104.7|83156.9|83106.9|83152.9|83102.9|33
1620014490000|2021-05-03 04:01:30|83154.2|83104.2|83156.4|83106.4|83159.6|83109.6|83154|83104|35
1620014500000|2021-05-03 04:01:40|83156.6|83106.6|83163.3|83113.3|83167.9|83117.9|83156|83106|23
1620014510000|2021-05-03 04:01:50|83163.2|83113.2|83162.1|83112.1|83164.5|83114.5|83161.8|83111.8|19
1620014520000|2021-05-03 04:02:00|83162.7|83112.7|83162.2|83112.2|83166.5|83116.5|83162.2|83112.2|25
1620014530000|2021-05-03 04:02:10|83162.4|83112.4|83162.4|83112.4|83162.9|83112.9|83162|83112|16
1620014540000|2021-05-03 04:02:20|83162.3|83112.3|83169.4|83119.4|83172.4|83122.4|83162.3|83112.3|31
1620014550000|2021-05-03 04:02:30|83168.7|83118.7|83171.5|83121.5|83172.1|83122.1|83167.9|83117.9|30
1620014560000|2021-05-03 04:02:40|83171.3|83121.3|83167.8|83117.8|83171.8|83121.8|83166.9|83116.9|29
1620014570000|2021-05-03 04:02:50|83167.6|83117.6|83165.4|83115.4|83169.6|83119.6|83164.6|83114.6|21
1620014580000|2021-05-03 04:03:00|83164.9|83114.9|83167|83117|83170.4|83120.4|83164.9|83114.9|29
1620014590000|2021-05-03 04:03:10|83166.5|83116.5|83167.3|83117.3|83167.4|83117.4|83165.5|83115.5|21
1620014600000|2021-05-03 04:03:20|83167.2|83117.2|83175.5|83125.5|83177.8|83127.8|83166.7|83116.7|39
1620014610000|2021-05-03 04:03:30|83175.8|83125.8|83172|83122|83178.4|83128.4|83170.5|83120.5|31
1620014620000|2021-05-03 04:03:40|83171.7|83121.7|83167.7|83117.7|83172.8|83122.8|83167.7|83117.7|39
1620014630000|2021-05-03 04:03:50|83167.5|83117.5|83168.6|83118.6|83174.3|83124.3|83167.5|83117.5|28
1620014640000|2021-05-03 04:04:00|83168.8|83118.8|83168.3|83118.3|83170.6|83120.6|83168.3|83118.3|21
1620014650000|2021-05-03 04:04:10|83168.4|83118.4|83167.7|83117.7|83169.3|83119.3|83167.4|83117.4|22
1620014660000|2021-05-03 04:04:20|83167.8|83117.8|83170.3|83120.3|83175.2|83125.2|83167.3|83117.3|37
1620014670000|2021-05-03 04:04:30|83170.2|83120.2|83171.9|83121.9|83175.7|83125.7|83168.1|83118.1|24
1620014680000|2021-05-03 04:04:40|83171.4|83121.4|83174.7|83124.7|83175.4|83125.4|83170.8|83120.8|32
1620014690000|2021-05-03 04:04:50|83174.1|83124.1|83179.8|83129.8|83187.9|83137.9|83173.7|83123.7|30
1620014700000|2021-05-03 04:05:00|83179.1|83129.1|83180.7|83130.7|83181.4|83131.4|83175.4|83125.4|34
1620014710000|2021-05-03 04:05:10|83180.5|83130.5|83180.9|83130.9|83181|83131|83179.6|83129.6|16
1620014720000|2021-05-03 04:05:20|83181.2|83131.2|83180.5|83130.5|83181.4|83131.4|83179.4|83129.4|15
1620014730000|2021-05-03 04:05:30|83181|83131|83186.7|83136.7|83188.3|83138.3|83181|83131|34
1620014740000|2021-05-03 04:05:40|83186.5|83136.5|83180.3|83130.3|83190.2|83140.2|83180.2|83130.2|37
1620014750000|2021-05-03 04:05:50|83179.7|83129.7|83181.2|83131.2|83186.8|83136.8|83178.2|83128.2|35
1620014760000|2021-05-03 04:06:00|83180.5|83130.5|83180.1|83130.1|83182.2|83132.2|83179.6|83129.6|29
1620014770000|2021-05-03 04:06:10|83180.6|83130.6|83190.8|83140.8|83194.7|83144.7|83180.6|83130.6|34
1620014780000|2021-05-03 04:06:20|83191|83141|83190.4|83140.4|83191.4|83141.4|83190.4|83140.4|26
1620014790000|2021-05-03 04:06:30|83190.5|83140.5|83191.9|83141.9|83195.1|83145.1|83190.4|83140.4|31
1620014800000|2021-05-03 04:06:40|83192.2|83142.2|83191.3|83141.3|83192.2|83142.2|83189.7|83139.7|14
1620014810000|2021-05-03 04:06:50|83189.5|83139.5|83191|83141|83193|83143|83189.5|83139.5|16
1620014820000|2021-05-03 04:07:00|83190.9|83140.9|83190.3|83140.3|83191.6|83141.6|83190.3|83140.3|21
1620014830000|2021-05-03 04:07:10|83190.5|83140.5|83190.5|83140.5|83194.7|83144.7|83190.3|83140.3|25
1620014840000|2021-05-03 04:07:20|83190.3|83140.3|83190.1|83140.1|83191.6|83141.6|83189.9|83139.9|15
1620014850000|2021-05-03 04:07:30|83190.2|83140.2|83189.9|83139.9|83191.4|83141.4|83188.6|83138.6|13
1620014860000|2021-05-03 04:07:40|83190.1|83140.1|83191.7|83141.7|83191.8|83141.8|83190|83140|16
1620014870000|2021-05-03 04:07:50|83191.4|83141.4|83191.1|83141.1|83191.6|83141.6|83190.5|83140.5|15
1620014880000|2021-05-03 04:08:00|83190.3|83140.3|83190.7|83140.7|83192.2|83142.2|83190.3|83140.3|16
1620014890000|2021-05-03 04:08:10|83190|83140|83187.5|83137.5|83190|83140|83187.5|83137.5|16
1620014900000|2021-05-03 04:08:20|83185.3|83135.3|83188.8|83138.8|83193.7|83143.7|83185.3|83135.3|21
1620014910000|2021-05-03 04:08:30|83192.5|83142.5|83192.9|83142.9|83194.1|83144.1|83187.8|83137.8|39
1620014920000|2021-05-03 04:08:40|83192.5|83142.5|83188|83138|83192.5|83142.5|83187.9|83137.9|35
1620014930000|2021-05-03 04:08:50|83187.8|83137.8|83191.9|83141.9|83194|83144|83187.8|83137.8|39
1620014940000|2021-05-03 04:09:00|83191.8|83141.8|83186.2|83136.2|83192.3|83142.3|83186.2|83136.2|31
1620014950000|2021-05-03 04:09:10|83189.8|83139.8|83185.7|83135.7|83189.8|83139.8|83184.7|83134.7|26
1620014960000|2021-05-03 04:09:20|83185.1|83135.1|83186.1|83136.1|83186.3|83136.3|83185.1|83135.1|18
1620014970000|2021-05-03 04:09:30|83185.9|83135.9|83186.2|83136.2|83187.7|83137.7|83184.9|83134.9|26
1620014980000|2021-05-03 04:09:40|83186|83136|83186.5|83136.5|83190.5|83140.5|83185.7|83135.7|28
1620014990000|2021-05-03 04:09:50|83186.6|83136.6|83185.6|83135.6|83186.7|83136.7|83184.8|83134.8|28
1620015000000|2021-05-03 04:10:00|83185.5|83135.5|83188.9|83138.9|83193.4|83143.4|83184.8|83134.8|33
1620015010000|2021-05-03 04:10:10|83189.1|83139.1|83186.2|83136.2|83193.7|83143.7|83185.8|83135.8|37
1620015020000|2021-05-03 04:10:20|83186.3|83136.3|83188|83138|83195.3|83145.3|83185.4|83135.4|31
1620015030000|2021-05-03 04:10:30|83187.9|83137.9|83185.5|83135.5|83188.8|83138.8|83185.4|83135.4|26
1620015040000|2021-05-03 04:10:40|83186.3|83136.3|83186.1|83136.1|83191|83141|83184.8|83134.8|30
1620015050000|2021-05-03 04:10:50|83185.3|83135.3|83185.6|83135.6|83186.6|83136.6|83184.8|83134.8|22
1620015060000|2021-05-03 04:11:00|83185.5|83135.5|83186|83136|83190.5|83140.5|83185.2|83135.2|26
1620015070000|2021-05-03 04:11:10|83186.1|83136.1|83185.6|83135.6|83186.3|83136.3|83184.6|83134.6|22
1620015080000|2021-05-03 04:11:20|83185.7|83135.7|83194.7|83144.7|83194.7|83144.7|83185|83135|28
1620015090000|2021-05-03 04:11:30|83192.6|83142.6|83187.2|83137.2|83193.3|83143.3|83186.7|83136.7|23
1620015100000|2021-05-03 04:11:40|83187.3|83137.3|83185.7|83135.7|83187.6|83137.6|83185.7|83135.7|14
1620015110000|2021-05-03 04:11:50|83186.2|83136.2|83186.7|83136.7|83186.7|83136.7|83186|83136|9
1620015120000|2021-05-03 04:12:00|83186.1|83136.1|83185.8|83135.8|83187.3|83137.3|83185.3|83135.3|32
1620015130000|2021-05-03 04:12:10|83185.7|83135.7|83185.6|83135.6|83185.9|83135.9|83185.2|83135.2|17
1620015140000|2021-05-03 04:12:20|83185.4|83135.4|83199.8|83149.8|83199.8|83149.8|83184.4|83134.4|25
1620015150000|2021-05-03 04:12:30|83201.1|83151.1|83187.2|83137.2|83201.1|83151.1|83187.1|83137.1|25
1620015160000|2021-05-03 04:12:40|83187.7|83137.7|83187.7|83137.7|83190|83140|83186.4|83136.4|24
1620015170000|2021-05-03 04:12:50|83187.4|83137.4|83186.8|83136.8|83194.1|83144.1|83186.7|83136.7|30
1620015180000|2021-05-03 04:13:00|83186.7|83136.7|83185.5|83135.5|83186.7|83136.7|83183.8|83133.8|27
1620015190000|2021-05-03 04:13:10|83185.2|83135.2|83190|83140|83196.4|83146.4|83184|83134|36
1620015200000|2021-05-03 04:13:20|83190.4|83140.4|83187.8|83137.8|83192.2|83142.2|83186.2|83136.2|40
1620015210000|2021-05-03 04:13:30|83187.2|83137.2|83186.5|83136.5|83196.6|83146.6|83185.9|83135.9|28
1620015220000|2021-05-03 04:13:40|83186.8|83136.8|83184.4|83134.4|83186.8|83136.8|83183.9|83133.9|19
1620015230000|2021-05-03 04:13:50|83184.7|83134.7|83183.9|83133.9|83185.8|83135.8|83183.9|83133.9|15
1620015240000|2021-05-03 04:14:00|83184.1|83134.1|83183.4|83133.4|83184.3|83134.3|83183.4|83133.4|10
1620015250000|2021-05-03 04:14:10|83188.1|83138.1|83183.9|83133.9|83190.9|83140.9|83182.7|83132.7|22
1620015260000|2021-05-03 04:14:20|83184.5|83134.5|83182.9|83132.9|83185.5|83135.5|83182.9|83132.9|19
1620015270000|2021-05-03 04:14:30|83182.3|83132.3|83191.4|83141.4|83191.4|83141.4|83181.6|83131.6|27
1620015280000|2021-05-03 04:14:40|83189.2|83139.2|83185.7|83135.7|83193.1|83143.1|83185.4|83135.4|40
1620015290000|2021-05-03 04:14:50|83185.5|83135.5|83189.7|83139.7|83192.9|83142.9|83184.9|83134.9|40
1620015300000|2021-05-03 04:15:00|83188.3|83138.3|83188.5|83138.5|83194.6|83144.6|83184.6|83134.6|43
1620015310000|2021-05-03 04:15:10|83190.6|83140.6|83185.3|83135.3|83192.2|83142.2|83183.9|83133.9|33
1620015320000|2021-05-03 04:15:20|83184.8|83134.8|83185.3|83135.3|83193.8|83143.8|83183.3|83133.3|39
1620015330000|2021-05-03 04:15:30|83184.9|83134.9|83185.2|83135.2|83192.2|83142.2|83184|83134|38
1620015340000|2021-05-03 04:15:40|83186.7|83136.7|83186.2|83136.2|83192.2|83142.2|83185.6|83135.6|26
1620015350000|2021-05-03 04:15:50|83185.9|83135.9|83185|83135|83186.2|83136.2|83185|83135|20
1620015360000|2021-05-03 04:16:00|83185.2|83135.2|83184.8|83134.8|83186.7|83136.7|83184.3|83134.3|28
1620015370000|2021-05-03 04:16:10|83184.5|83134.5|83186.9|83136.9|83194.5|83144.5|83183.9|83133.9|31
1620015380000|2021-05-03 04:16:20|83187.1|83137.1|83186.6|83136.6|83187.1|83137.1|83184.2|83134.2|23
1620015390000|2021-05-03 04:16:30|83185.5|83135.5|83189.6|83139.6|83197.6|83147.6|83184.8|83134.8|29
1620015400000|2021-05-03 04:16:40|83189.2|83139.2|83188|83138|83193|83143|83187.3|83137.3|28
1620015410000|2021-05-03 04:16:50|83188.4|83138.4|83188.2|83138.2|83194.1|83144.1|83187.6|83137.6|28
1620015420000|2021-05-03 04:17:00|83188.1|83138.1|83187.7|83137.7|83188.5|83138.5|83187.4|83137.4|21
1620015430000|2021-05-03 04:17:10|83187.1|83137.1|83188.7|83138.7|83190.7|83140.7|83187.1|83137.1|19
1620015440000|2021-05-03 04:17:20|83188.4|83138.4|83188.5|83138.5|83189.3|83139.3|83188.1|83138.1|12
1620015450000|2021-05-03 04:17:30|83188.6|83138.6|83187.5|83137.5|83190|83140|83187.5|83137.5|16
1620015460000|2021-05-03 04:17:40|83187.9|83137.9|83188|83138|83190.1|83140.1|83187.2|83137.2|20
1620015470000|2021-05-03 04:17:50|83189.1|83139.1|83188.5|83138.5|83189.1|83139.1|83187.5|83137.5|10
1620015480000|2021-05-03 04:18:00|83190.1|83140.1|83187.8|83137.8|83190.4|83140.4|83187.2|83137.2|30
1620015490000|2021-05-03 04:18:10|83187.1|83137.1|83189.8|83139.8|83195|83145|83187|83137|28
1620015500000|2021-05-03 04:18:20|83190|83140|83189.2|83139.2|83190.9|83140.9|83189.2|83139.2|21
1620015510000|2021-05-03 04:18:30|83189.4|83139.4|83190.9|83140.9|83196.2|83146.2|83189.4|83139.4|31
1620015520000|2021-05-03 04:18:40|83191|83141|83192.4|83142.4|83192.4|83142.4|83190.1|83140.1|27
1620015530000|2021-05-03 04:18:50|83193.3|83143.3|83192|83142|83197.3|83147.3|83191.6|83141.6|34
1620015540000|2021-05-03 04:19:00|83194.5|83144.5|83192.9|83142.9|83197.3|83147.3|83191.6|83141.6|36
1620015550000|2021-05-03 04:19:10|83193.1|83143.1|83192.2|83142.2|83194.8|83144.8|83191.1|83141.1|31
1620015560000|2021-05-03 04:19:20|83191.8|83141.8|83190.1|83140.1|83191.9|83141.9|83189.8|83139.8|19
1620015570000|2021-05-03 04:19:30|83190.6|83140.6|83194.1|83144.1|83194.9|83144.9|83189.4|83139.4|24
1620015580000|2021-05-03 04:19:40|83194.4|83144.4|83189.5|83139.5|83196.5|83146.5|83188.7|83138.7|32
1620015590000|2021-05-03 04:19:50|83188.9|83138.9|83189.1|83139.1|83192.5|83142.5|83188.1|83138.1|26
1620015600000|2021-05-03 04:20:00|83188.5|83138.5|83191.9|83141.9|83193|83143|83187.7|83137.7|32
1620015610000|2021-05-03 04:20:10|83190.8|83140.8|83188.2|83138.2|83194.7|83144.7|83186.7|83136.7|35
1620015620000|2021-05-03 04:20:20|83187.9|83137.9|83192|83142|83192|83142|83186|83136|24
1620015630000|2021-05-03 04:20:30|83193.1|83143.1|83188|83138|83193.9|83143.9|83185|83135|38
1620015640000|2021-05-03 04:20:40|83188.3|83138.3|83191.8|83141.8|83197.7|83147.7|83187.1|83137.1|23
1620015650000|2021-05-03 04:20:50|83191.9|83141.9|83191|83141|83193.3|83143.3|83191|83141|21
1620015660000|2021-05-03 04:21:00|83191.3|83141.3|83191.7|83141.7|83192.1|83142.1|83191.2|83141.2|25
1620015670000|2021-05-03 04:21:10|83191.6|83141.6|83192|83142|83193.4|83143.4|83191.6|83141.6|16
1620015680000|2021-05-03 04:21:20|83192.1|83142.1|83189.5|83139.5|83192.2|83142.2|83189.5|83139.5|17
1620015690000|2021-05-03 04:21:30|83190.5|83140.5|83191.2|83141.2|83192.1|83142.1|83190.2|83140.2|25
1620015700000|2021-05-03 04:21:40|83190.6|83140.6|83190.6|83140.6|83191.6|83141.6|83190.2|83140.2|14
1620015710000|2021-05-03 04:21:50|83190.7|83140.7|83193.9|83143.9|83195.9|83145.9|83190.7|83140.7|16
1620015720000|2021-05-03 04:22:00|83194|83144|83199.1|83149.1|83213|83163|83193.8|83143.8|39
1620015730000|2021-05-03 04:22:10|83198.3|83148.3|83200.7|83150.7|83206.2|83156.2|83198.3|83148.3|24
1620015740000|2021-05-03 04:22:20|83200.8|83150.8|83202|83152|83202.8|83152.8|83199.4|83149.4|24
1620015750000|2021-05-03 04:22:30|83199.8|83149.8|83201.4|83151.4|83205.2|83155.2|83197.9|83147.9|40
1620015760000|2021-05-03 04:22:40|83200.9|83150.9|83199.5|83149.5|83205.4|83155.4|83198.1|83148.1|31
1620015770000|2021-05-03 04:22:50|83198.8|83148.8|83196.8|83146.8|83198.8|83148.8|83196.5|83146.5|27
1620015780000|2021-05-03 04:23:00|83196.9|83146.9|83197.3|83147.3|83198|83148|83196.1|83146.1|24
1620015790000|2021-05-03 04:23:10|83198.1|83148.1|83196.5|83146.5|83199|83149|83196.5|83146.5|19
1620015800000|2021-05-03 04:23:20|83197|83147|83197|83147|83204.3|83154.3|83196.8|83146.8|32
1620015810000|2021-05-03 04:23:30|83197.1|83147.1|83199.3|83149.3|83204.1|83154.1|83196.3|83146.3|31
1620015820000|2021-05-03 04:23:40|83200.8|83150.8|83201.3|83151.3|83202.9|83152.9|83196.6|83146.6|34
1620015830000|2021-05-03 04:23:50|83203.5|83153.5|83199.1|83149.1|83204.6|83154.6|83198|83148|37
1620015840000|2021-05-03 04:24:00|83199.6|83149.6|83201.3|83151.3|83212.4|83162.4|83197.1|83147.1|41
1620015850000|2021-05-03 04:24:10|83200.5|83150.5|83193.5|83143.5|83201.8|83151.8|83193.5|83143.5|25
1620015860000|2021-05-03 04:24:20|83193.8|83143.8|83193.9|83143.9|83201.9|83151.9|83193.8|83143.8|39
1620015870000|2021-05-03 04:24:30|83194.3|83144.3|83193.9|83143.9|83194.6|83144.6|83192.9|83142.9|23
1620015880000|2021-05-03 04:24:40|83192.5|83142.5|83195.6|83145.6|83202.3|83152.3|83192.5|83142.5|42
1620015890000|2021-05-03 04:24:50|83195.5|83145.5|83193.8|83143.8|83199.8|83149.8|83192.6|83142.6|36
1620015900000|2021-05-03 04:25:00|83194|83144|83195.7|83145.7|83201.8|83151.8|83193.9|83143.9|20
1620015910000|2021-05-03 04:25:10|83195.8|83145.8|83196.5|83146.5|83198.8|83148.8|83195.2|83145.2|20
1620015920000|2021-05-03 04:25:20|83196.6|83146.6|83193.4|83143.4|83196.6|83146.6|83192.8|83142.8|23
1620015930000|2021-05-03 04:25:30|83194.3|83144.3|83193.6|83143.6|83195|83145|83193.6|83143.6|7
1620015940000|2021-05-03 04:25:40|83193.4|83143.4|83195.1|83145.1|83195.2|83145.2|83193.4|83143.4|6
1620015950000|2021-05-03 04:25:50|83194.1|83144.1|83195|83145|83196.1|83146.1|83192.1|83142.1|17
1620015960000|2021-05-03 04:26:00|83195.2|83145.2|83195.1|83145.1|83195.2|83145.2|83193.6|83143.6|14
1620015970000|2021-05-03 04:26:10|83194.1|83144.1|83197.7|83147.7|83198.3|83148.3|83193.6|83143.6|20
1620015980000|2021-05-03 04:26:20|83197.6|83147.6|83196.8|83146.8|83198.4|83148.4|83196|83146|22
1620015990000|2021-05-03 04:26:30|83197.1|83147.1|83197.7|83147.7|83197.7|83147.7|83196.1|83146.1|9
1620016000000|2021-05-03 04:26:40|83197.5|83147.5|83197.2|83147.2|83199.5|83149.5|83197.2|83147.2|11
1620016010000|2021-05-03 04:26:50|83197.3|83147.3|83197.4|83147.4|83197.5|83147.5|83196.5|83146.5|12
1620016020000|2021-05-03 04:27:00|83197.1|83147.1|83196.6|83146.6|83197.8|83147.8|83196.6|83146.6|13
1620016030000|2021-05-03 04:27:10|83196.9|83146.9|83197|83147|83198.2|83148.2|83196.6|83146.6|12
1620016040000|2021-05-03 04:27:20|83197.3|83147.3|83197.9|83147.9|83197.9|83147.9|83196.4|83146.4|8
1620016050000|2021-05-03 04:27:30|83197.7|83147.7|83197.8|83147.8|83197.8|83147.8|83196.6|83146.6|11
1620016060000|2021-05-03 04:27:40|83198.4|83148.4|83200.4|83150.4|83205.8|83155.8|83198.3|83148.3|25
1620016070000|2021-05-03 04:27:50|83201.7|83151.7|83204.2|83154.2|83206.7|83156.7|83200.1|83150.1|33
1620016080000|2021-05-03 04:28:00|83204.1|83154.1|83201.7|83151.7|83204.1|83154.1|83200.6|83150.6|18
1620016090000|2021-05-03 04:28:10|83201.2|83151.2|83199.9|83149.9|83201.6|83151.6|83199.7|83149.7|16
1620016100000|2021-05-03 04:28:20|83202.3|83152.3|83203.3|83153.3|83205.1|83155.1|83201.6|83151.6|20
1620016110000|2021-05-03 04:28:30|83203.7|83153.7|83202.7|83152.7|83203.7|83153.7|83202.5|83152.5|8
1620016120000|2021-05-03 04:28:40|83202.9|83152.9|83202.5|83152.5|83202.9|83152.9|83201.3|83151.3|20
1620016130000|2021-05-03 04:28:50|83202.8|83152.8|83203.4|83153.4|83204|83154|83200.8|83150.8|17
1620016140000|2021-05-03 04:29:00|83203.5|83153.5|83202.5|83152.5|83203.7|83153.7|83202.3|83152.3|6
1620016150000|2021-05-03 04:29:10|83203.2|83153.2|83201.8|83151.8|83204.3|83154.3|83201.4|83151.4|17
1620016160000|2021-05-03 04:29:20|83202.8|83152.8|83205.7|83155.7|83210.4|83160.4|83201.9|83151.9|28
1620016170000|2021-05-03 04:29:30|83207.1|83157.1|83212.8|83162.8|83214.7|83164.7|83205.3|83155.3|38
1620016180000|2021-05-03 04:29:40|83211|83161|83206.1|83156.1|83211|83161|83205.7|83155.7|23
1620016190000|2021-05-03 04:29:50|83206.8|83156.8|83206.5|83156.5|83207.2|83157.2|83206.2|83156.2|13
1620016200000|2021-05-03 04:30:00|83206.6|83156.6|83205.5|83155.5|83209.5|83159.5|83204.6|83154.6|28
1620016210000|2021-05-03 04:30:10|83205.4|83155.4|83206.3|83156.3|83207.6|83157.6|83205|83155|25
1620016220000|2021-05-03 04:30:20|83206.2|83156.2|83207.9|83157.9|83208.3|83158.3|83205.4|83155.4|22
1620016230000|2021-05-03 04:30:30|83207.8|83157.8|83205.2|83155.2|83207.8|83157.8|83204.9|83154.9|22
1620016240000|2021-05-03 04:30:40|83205.7|83155.7|83206.5|83156.5|83209.8|83159.8|83205.4|83155.4|18
1620016250000|2021-05-03 04:30:50|83206.1|83156.1|83205.5|83155.5|83206.5|83156.5|83204.9|83154.9|24
1620016260000|2021-05-03 04:31:00|83205.6|83155.6|83204.2|83154.2|83206.9|83156.9|83202.9|83152.9|12
1620016270000|2021-05-03 04:31:10|83205.1|83155.1|83205.4|83155.4|83206.4|83156.4|83205.1|83155.1|9
1620016280000|2021-05-03 04:31:20|83205.2|83155.2|83205.5|83155.5|83206.7|83156.7|83204.6|83154.6|21
1620016290000|2021-05-03 04:31:30|83205.2|83155.2|83207.6|83157.6|83210.1|83160.1|83204.7|83154.7|31
1620016300000|2021-05-03 04:31:40|83208.1|83158.1|83208.3|83158.3|83208.9|83158.9|83208|83158|12
1620016310000|2021-05-03 04:31:50|83207.9|83157.9|83207.4|83157.4|83208.4|83158.4|83206.7|83156.7|19
1620016320000|2021-05-03 04:32:00|83207.5|83157.5|83208.2|83158.2|83209.2|83159.2|83207.5|83157.5|12
1620016330000|2021-05-03 04:32:10|83208.4|83158.4|83208.8|83158.8|83209.2|83159.2|83208.3|83158.3|15
1620016340000|2021-05-03 04:32:20|83209|83159|83212.3|83162.3|83212.3|83162.3|83208.1|83158.1|16
1620016350000|2021-05-03 04:32:30|83211.7|83161.7|83208.9|83158.9|83211.7|83161.7|83208.8|83158.8|23
1620016360000|2021-05-03 04:32:40|83209|83159|83209.8|83159.8|83209.8|83159.8|83208.2|83158.2|10
1620016370000|2021-05-03 04:32:50|83209.4|83159.4|83210.4|83160.4|83211.4|83161.4|83209.1|83159.1|12
1620016380000|2021-05-03 04:33:00|83209|83159|83208.4|83158.4|83209.8|83159.8|83208.3|83158.3|20
1620016390000|2021-05-03 04:33:10|83208.8|83158.8|83207.3|83157.3|83209.3|83159.3|83206.8|83156.8|18
1620016400000|2021-05-03 04:33:20|83207.2|83157.2|83208.3|83158.3|83208.3|83158.3|83206.8|83156.8|17
1620016410000|2021-05-03 04:33:30|83207.7|83157.7|83209.2|83159.2|83209.9|83159.9|83207.6|83157.6|18
1620016420000|2021-05-03 04:33:40|83209.3|83159.3|83206.8|83156.8|83209.4|83159.4|83206.8|83156.8|19
1620016430000|2021-05-03 04:33:50|83207.1|83157.1|83209.3|83159.3|83210.1|83160.1|83207.1|83157.1|19
1620016440000|2021-05-03 04:34:00|83209.5|83159.5|83208.4|83158.4|83209.5|83159.5|83208.3|83158.3|23
1620016450000|2021-05-03 04:34:10|83208.9|83158.9|83208.9|83158.9|83209.8|83159.8|83208.4|83158.4|14
1620016460000|2021-05-03 04:34:20|83210.2|83160.2|83207.7|83157.7|83210.4|83160.4|83207.7|83157.7|22
1620016470000|2021-05-03 04:34:30|83208.1|83158.1|83209.2|83159.2|83209.2|83159.2|83207.3|83157.3|18
1620016480000|2021-05-03 04:34:40|83209.5|83159.5|83210.2|83160.2|83210.7|83160.7|83209.2|83159.2|20
1620016490000|2021-05-03 04:34:50|83210.4|83160.4|83209|83159|83210.4|83160.4|83209|83159|13
1620016500000|2021-05-03 04:35:00|83209.1|83159.1|83211.8|83161.8|83213.9|83163.9|83209.1|83159.1|29
1620016510000|2021-05-03 04:35:10|83211.4|83161.4|83212.7|83162.7|83213|83163|83211.1|83161.1|19
1620016520000|2021-05-03 04:35:20|83212.3|83162.3|83213.6|83163.6|83214.6|83164.6|83212.3|83162.3|19
1620016530000|2021-05-03 04:35:30|83213.7|83163.7|83220.8|83170.8|83221.3|83171.3|83213.7|83163.7|26
1620016540000|2021-05-03 04:35:40|83219.9|83169.9|83221.5|83171.5|83222.1|83172.1|83219.9|83169.9|11
1620016550000|2021-05-03 04:35:50|83221.7|83171.7|83221.6|83171.6|83222|83172|83220.3|83170.3|14
1620016560000|2021-05-03 04:36:00|83221.8|83171.8|83220.8|83170.8|83223.5|83173.5|83220.6|83170.6|15
1620016570000|2021-05-03 04:36:10|83220.9|83170.9|83221.6|83171.6|83221.9|83171.9|83220.6|83170.6|12
1620016580000|2021-05-03 04:36:20|83222|83172|83221.3|83171.3|83222|83172|83220.7|83170.7|14
1620016590000|2021-05-03 04:36:30|83221.5|83171.5|83222.4|83172.4|83222.5|83172.5|83221.5|83171.5|7
1620016600000|2021-05-03 04:36:40|83221.9|83171.9|83220.5|83170.5|83221.9|83171.9|83218.9|83168.9|14
1620016610000|2021-05-03 04:36:50|83220.1|83170.1|83220.3|83170.3|83222|83172|83219.9|83169.9|18
1620016620000|2021-05-03 04:37:00|83221.7|83171.7|83221.4|83171.4|83222.1|83172.1|83221.1|83171.1|19
1620016630000|2021-05-03 04:37:10|83221.3|83171.3|83220.7|83170.7|83229.1|83179.1|83220|83170|32
1620016640000|2021-05-03 04:37:20|83220.5|83170.5|83218.6|83168.6|83220.5|83170.5|83216.3|83166.3|33
1620016650000|2021-05-03 04:37:30|83219.7|83169.7|83219.1|83169.1|83219.7|83169.7|83218.3|83168.3|16
1620016660000|2021-05-03 04:37:40|83218.8|83168.8|83218.2|83168.2|83219.7|83169.7|83218|83168|14
1620016670000|2021-05-03 04:37:50|83218.1|83168.1|83218.1|83168.1|83218.7|83168.7|83214.6|83164.6|24
1620016680000|2021-05-03 04:38:00|83218.6|83168.6|83221.2|83171.2|83221.8|83171.8|83217.2|83167.2|37
1620016690000|2021-05-03 04:38:10|83219.4|83169.4|83215.5|83165.5|83220.5|83170.5|83212.5|83162.5|39
1620016700000|2021-05-03 04:38:20|83213.4|83163.4|83213.7|83163.7|83215.4|83165.4|83212.8|83162.8|36
1620016710000|2021-05-03 04:38:30|83213.3|83163.3|83215|83165|83217.3|83167.3|83213.3|83163.3|24
1620016720000|2021-05-03 04:38:40|83215.5|83165.5|83214.1|83164.1|83215.5|83165.5|83214.1|83164.1|16
1620016730000|2021-05-03 04:38:50|83214.2|83164.2|83218.5|83168.5|83220.3|83170.3|83214.2|83164.2|34
1620016740000|2021-05-03 04:39:00|83218.7|83168.7|83216|83166|83218.8|83168.8|83215.9|83165.9|27
1620016750000|2021-05-03 04:39:10|83216.2|83166.2|83216.4|83166.4|83218.9|83168.9|83215.8|83165.8|16
1620016760000|2021-05-03 04:39:20|83215.2|83165.2|83214.8|83164.8|83216.5|83166.5|83213.9|83163.9|25
1620016770000|2021-05-03 04:39:30|83214.7|83164.7|83213.7|83163.7|83216.5|83166.5|83213.4|83163.4|22
1620016780000|2021-05-03 04:39:40|83213.6|83163.6|83211.8|83161.8|83214.1|83164.1|83211.8|83161.8|22
1620016790000|2021-05-03 04:39:50|83211.7|83161.7|83211.8|83161.8|83213.1|83163.1|83211.4|83161.4|21
1620016800000|2021-05-03 04:40:00|83212|83162|83219.9|83169.9|83219.9|83169.9|83212|83162|36
1620016810000|2021-05-03 04:40:10|83217.8|83167.8|83213.5|83163.5|83220.4|83170.4|83213.5|83163.5|41
1620016820000|2021-05-03 04:40:20|83213.6|83163.6|83212.4|83162.4|83216.1|83166.1|83212.3|83162.3|23
1620016830000|2021-05-03 04:40:30|83213.5|83163.5|83213.2|83163.2|83220.6|83170.6|83212.9|83162.9|22
1620016840000|2021-05-03 04:40:40|83212.1|83162.1|83211.8|83161.8|83214.7|83164.7|83211|83161|26
1620016850000|2021-05-03 04:40:50|83212.9|83162.9|83213.1|83163.1|83213.1|83163.1|83211.3|83161.3|15
1620016860000|2021-05-03 04:41:00|83212.9|83162.9|83212.3|83162.3|83216.8|83166.8|83211.9|83161.9|30
1620016870000|2021-05-03 04:41:10|83214|83164|83211.6|83161.6|83215.1|83165.1|83210.8|83160.8|31
1620016880000|2021-05-03 04:41:20|83211.1|83161.1|83211.2|83161.2|83212.8|83162.8|83209.8|83159.8|18
1620016890000|2021-05-03 04:41:30|83211.4|83161.4|83212.6|83162.6|83215.2|83165.2|83211|83161|18
1620016900000|2021-05-03 04:41:40|83213.3|83163.3|83212.7|83162.7|83213.6|83163.6|83211.7|83161.7|16
1620016910000|2021-05-03 04:41:50|83212.3|83162.3|83217.7|83167.7|83217.7|83167.7|83210.6|83160.6|29
1620016920000|2021-05-03 04:42:00|83217.6|83167.6|83215.2|83165.2|83217.6|83167.6|83214.6|83164.6|18
1620016930000|2021-05-03 04:42:10|83215.6|83165.6|83214.2|83164.2|83215.6|83165.6|83212.9|83162.9|15
1620016940000|2021-05-03 04:42:20|83214.1|83164.1|83211.9|83161.9|83214.1|83164.1|83211.3|83161.3|14
1620016950000|2021-05-03 04:42:30|83212.3|83162.3|83213|83163|83214.3|83164.3|83212.3|83162.3|10
1620016960000|2021-05-03 04:42:40|83212.5|83162.5|83214.1|83164.1|83216.5|83166.5|83211.7|83161.7|20
1620016970000|2021-05-03 04:42:50|83214.4|83164.4|83214.1|83164.1|83220.7|83170.7|83213.6|83163.6|39
1620016980000|2021-05-03 04:43:00|83213.8|83163.8|83214.3|83164.3|83215.5|83165.5|83212.7|83162.7|25
1620016990000|2021-05-03 04:43:10|83214|83164|83214.8|83164.8|83214.8|83164.8|83213.5|83163.5|16
1620017000000|2021-05-03 04:43:20|83214.5|83164.5|83212.4|83162.4|83214.5|83164.5|83211|83161|19
1620017010000|2021-05-03 04:43:30|83212.8|83162.8|83213.1|83163.1|83217.7|83167.7|83211.3|83161.3|35
1620017020000|2021-05-03 04:43:40|83213.2|83163.2|83211.7|83161.7|83214.1|83164.1|83211|83161|34
1620017030000|2021-05-03 04:43:50|83211.2|83161.2|83207.2|83157.2|83214.7|83164.7|83206.3|83156.3|32
1620017040000|2021-05-03 04:44:00|83207.3|83157.3|83202.6|83152.6|83211.9|83161.9|83202.1|83152.1|39
1620017050000|2021-05-03 04:44:10|83202.4|83152.4|83201|83151|83208.8|83158.8|83198.9|83148.9|40
1620017060000|2021-05-03 04:44:20|83201.3|83151.3|83201.1|83151.1|83205|83155|83198.2|83148.2|43
1620017070000|2021-05-03 04:44:30|83200.3|83150.3|83204|83154|83205.3|83155.3|83200|83150|42
1620017080000|2021-05-03 04:44:40|83203.7|83153.7|83201.7|83151.7|83205.2|83155.2|83200.7|83150.7|42
1620017090000|2021-05-03 04:44:50|83202|83152|83201.2|83151.2|83203.8|83153.8|83199.2|83149.2|42
1620017100000|2021-05-03 04:45:00|83200.5|83150.5|83198.3|83148.3|83200.6|83150.6|83198.3|83148.3|19
1620017110000|2021-05-03 04:45:10|83198.4|83148.4|83199.7|83149.7|83199.7|83149.7|83197.3|83147.3|21
1620017120000|2021-05-03 04:45:20|83199.5|83149.5|83197.7|83147.7|83202.9|83152.9|83197|83147|37
1620017130000|2021-05-03 04:45:30|83197.1|83147.1|83199|83149|83199.8|83149.8|83195.8|83145.8|37
1620017140000|2021-05-03 04:45:40|83197.4|83147.4|83189.4|83139.4|83199.4|83149.4|83189.4|83139.4|34
1620017150000|2021-05-03 04:45:50|83189.5|83139.5|83190.4|83140.4|83191.7|83141.7|83186.7|83136.7|28
1620017160000|2021-05-03 04:46:00|83189.3|83139.3|83193.8|83143.8|83196.1|83146.1|83187.5|83137.5|42
1620017170000|2021-05-03 04:46:10|83192.8|83142.8|83191.4|83141.4|83195|83145|83189.5|83139.5|38
1620017180000|2021-05-03 04:46:20|83191.3|83141.3|83187.5|83137.5|83196|83146|83187.3|83137.3|41
1620017190000|2021-05-03 04:46:30|83187.3|83137.3|83185.2|83135.2|83187.3|83137.3|83184|83134|19
1620017200000|2021-05-03 04:46:40|83184.9|83134.9|83184.6|83134.6|83190.1|83140.1|83184.4|83134.4|27
1620017210000|2021-05-03 04:46:50|83184.7|83134.7|83184.7|83134.7|83185.8|83135.8|83183.5|83133.5|13
1620017220000|2021-05-03 04:47:00|83184.8|83134.8|83184|83134|83187|83137|83184|83134|32
1620017230000|2021-05-03 04:47:10|83184.7|83134.7|83184.6|83134.6|83187.4|83137.4|83183.7|83133.7|29
1620017240000|2021-05-03 04:47:20|83184.3|83134.3|83180.9|83130.9|83184.3|83134.3|83180.3|83130.3|21
1620017250000|2021-05-03 04:47:30|83181.3|83131.3|83182.3|83132.3|83185.2|83135.2|83180.8|83130.8|32
1620017260000|2021-05-03 04:47:40|83182.2|83132.2|83182.9|83132.9|83184.1|83134.1|83182.2|83132.2|23
1620017270000|2021-05-03 04:47:50|83182.8|83132.8|83183.3|83133.3|83185.5|83135.5|83182.1|83132.1|24
1620017280000|2021-05-03 04:48:00|83183|83133|83186.6|83136.6|83187.8|83137.8|83183|83133|18
1620017290000|2021-05-03 04:48:10|83187.5|83137.5|83185.8|83135.8|83187.5|83137.5|83185.3|83135.3|21
1620017300000|2021-05-03 04:48:20|83186.2|83136.2|83185.2|83135.2|83187|83137|83184.4|83134.4|23
1620017310000|2021-05-03 04:48:30|83185|83135|83183.9|83133.9|83185|83135|83182.6|83132.6|16
1620017320000|2021-05-03 04:48:40|83183|83133|83185.8|83135.8|83185.8|83135.8|83182.3|83132.3|13
1620017330000|2021-05-03 04:48:50|83185.5|83135.5|83182.9|83132.9|83185.5|83135.5|83182.4|83132.4|21
1620017340000|2021-05-03 04:49:00|83183.3|83133.3|83181.5|83131.5|83183.6|83133.6|83181.5|83131.5|12
1620017350000|2021-05-03 04:49:10|83181.6|83131.6|83182.2|83132.2|83185.3|83135.3|83181.5|83131.5|20
1620017360000|2021-05-03 04:49:20|83182.5|83132.5|83183.4|83133.4|83183.8|83133.8|83181.5|83131.5|9
1620017370000|2021-05-03 04:49:30|83182.9|83132.9|83183.6|83133.6|83183.6|83133.6|83182.3|83132.3|11
1620017380000|2021-05-03 04:49:40|83183.3|83133.3|83183.5|83133.5|83184.4|83134.4|83182.3|83132.3|13
1620017390000|2021-05-03 04:49:50|83183.4|83133.4|83182|83132|83183.4|83133.4|83182|83132|10
1620017400000|2021-05-03 04:50:00|83182.5|83132.5|83182.2|83132.2|83184.7|83134.7|83181.8|83131.8|13
1620017410000|2021-05-03 04:50:10|83181.4|83131.4|83184.4|83134.4|83186.2|83136.2|83181.4|83131.4|16
1620017420000|2021-05-03 04:50:20|83184.3|83134.3|83184.1|83134.1|83184.7|83134.7|83182.6|83132.6|23
1620017430000|2021-05-03 04:50:30|83183.8|83133.8|83182.9|83132.9|83183.8|83133.8|83180.6|83130.6|13
1620017440000|2021-05-03 04:50:40|83183.4|83133.4|83183.6|83133.6|83184.1|83134.1|83182|83132|25
1620017450000|2021-05-03 04:50:50|83184.2|83134.2|83185.6|83135.6|83185.6|83135.6|83184.2|83134.2|11
1620017460000|2021-05-03 04:51:00|83184.9|83134.9|83185.4|83135.4|83185.4|83135.4|83184.7|83134.7|7
1620017470000|2021-05-03 04:51:10|83185.2|83135.2|83185|83135|83185.3|83135.3|83184.5|83134.5|7
1620017480000|2021-05-03 04:51:20|83184.9|83134.9|83185.4|83135.4|83185.9|83135.9|83184.3|83134.3|15
1620017490000|2021-05-03 04:51:30|83187|83137|83187.1|83137.1|83187.1|83137.1|83184.1|83134.1|7
1620017500000|2021-05-03 04:51:40|83187.2|83137.2|83185.2|83135.2|83187.2|83137.2|83184.5|83134.5|10
1620017510000|2021-05-03 04:51:50|83184.9|83134.9|83183.6|83133.6|83185.3|83135.3|83183.6|83133.6|6
1620017520000|2021-05-03 04:52:00|83183.7|83133.7|83183.2|83133.2|83183.9|83133.9|83183.2|83133.2|6
1620017530000|2021-05-03 04:52:10|83184.1|83134.1|83187.8|83137.8|83187.8|83137.8|83184.1|83134.1|6
1620017540000|2021-05-03 04:52:20|83185.5|83135.5|83184.5|83134.5|83185.5|83135.5|83184.5|83134.5|4
1620017550000|2021-05-03 04:52:30|83185.1|83135.1|83184.8|83134.8|83185.2|83135.2|83182.7|83132.7|7
1620017560000|2021-05-03 04:52:40|83185.1|83135.1|83185.2|83135.2|83185.5|83135.5|83184.8|83134.8|5
1620017570000|2021-05-03 04:52:50|83184.8|83134.8|83183.7|83133.7|83184.8|83134.8|83183.3|83133.3|9
1620017580000|2021-05-03 04:53:00|83183.6|83133.6|83183.5|83133.5|83185.3|83135.3|83182.2|83132.2|15
1620017590000|2021-05-03 04:53:10|83183.2|83133.2|83182.9|83132.9|83183.3|83133.3|83182.7|83132.7|8
1620017600000|2021-05-03 04:53:20|83182.8|83132.8|83181.2|83131.2|83182.8|83132.8|83181.2|83131.2|19
1620017610000|2021-05-03 04:53:30|83181.6|83131.6|83180.7|83130.7|83181.8|83131.8|83180.7|83130.7|8
1620017620000|2021-05-03 04:53:40|83181|83131|83180.3|83130.3|83181.7|83131.7|83179.9|83129.9|9
1620017630000|2021-05-03 04:53:50|83181.6|83131.6|83182.5|83132.5|83182.5|83132.5|83180.8|83130.8|7
1620017640000|2021-05-03 04:54:00|83182.2|83132.2|83181.6|83131.6|83183.1|83133.1|83181.5|83131.5|13
1620017650000|2021-05-03 04:54:10|83182|83132|83188.5|83138.5|83190.4|83140.4|83181.7|83131.7|11
1620017660000|2021-05-03 04:54:20|83190|83140|83188.5|83138.5|83190|83140|83188.5|83138.5|16
1620017670000|2021-05-03 04:54:30|83188.9|83138.9|83188.3|83138.3|83188.9|83138.9|83188|83138|13
1620017680000|2021-05-03 04:54:40|83188.2|83138.2|83188|83138|83189.6|83139.6|83187.4|83137.4|24
1620017690000|2021-05-03 04:54:50|83187.6|83137.6|83188.7|83138.7|83189.8|83139.8|83187.6|83137.6|15
1620017700000|2021-05-03 04:55:00|83188|83138|83187.8|83137.8|83188.9|83138.9|83187.8|83137.8|11
1620017710000|2021-05-03 04:55:10|83189.5|83139.5|83176.9|83126.9|83189.5|83139.5|83176.9|83126.9|26
1620017720000|2021-05-03 04:55:20|83177.3|83127.3|83177.2|83127.2|83177.5|83127.5|83176.1|83126.1|11
1620017730000|2021-05-03 04:55:30|83177.1|83127.1|83173.4|83123.4|83177.4|83127.4|83171.6|83121.6|21
1620017740000|2021-05-03 04:55:40|83172.9|83122.9|83173.7|83123.7|83174.2|83124.2|83172.8|83122.8|13
1620017750000|2021-05-03 04:55:50|83172.8|83122.8|83173.9|83123.9|83174.8|83124.8|83172.4|83122.4|13
1620017760000|2021-05-03 04:56:00|83173.6|83123.6|83173.6|83123.6|83174.1|83124.1|83172.4|83122.4|11
1620017770000|2021-05-03 04:56:10|83174.9|83124.9|83174.4|83124.4|83176.1|83126.1|83172.6|83122.6|22
1620017780000|2021-05-03 04:56:20|83174.2|83124.2|83176.8|83126.8|83177.8|83127.8|83171.7|83121.7|19
1620017790000|2021-05-03 04:56:30|83177|83127|83175.9|83125.9|83177.4|83127.4|83175.9|83125.9|9
1620017800000|2021-05-03 04:56:40|83176.6|83126.6|83175.4|83125.4|83177.7|83127.7|83175|83125|21
1620017810000|2021-05-03 04:56:50|83175.3|83125.3|83175|83125|83176.9|83126.9|83173.9|83123.9|21
1620017820000|2021-05-03 04:57:00|83175.5|83125.5|83174|83124|83176|83126|83174|83124|12
1620017830000|2021-05-03 04:57:10|83174.8|83124.8|83174.1|83124.1|83174.8|83124.8|83173.6|83123.6|7
1620017840000|2021-05-03 04:57:20|83174.3|83124.3|83173.6|83123.6|83175|83125|83173.6|83123.6|11
1620017850000|2021-05-03 04:57:30|83173.3|83123.3|83172.2|83122.2|83173.8|83123.8|83171.5|83121.5|20
1620017860000|2021-05-03 04:57:40|83172|83122|83172.8|83122.8|83172.8|83122.8|83172|83122|9
1620017870000|2021-05-03 04:57:50|83172.4|83122.4|83174|83124|83174|83124|83171.9|83121.9|17
1620017880000|2021-05-03 04:58:00|83175|83125|83172.2|83122.2|83175|83125|83172|83122|13
1620017890000|2021-05-03 04:58:10|83172.6|83122.6|83173.1|83123.1|83177.3|83127.3|83172.5|83122.5|24
1620017900000|2021-05-03 04:58:20|83173.3|83123.3|83171.4|83121.4|83173.8|83123.8|83171.4|83121.4|23
1620017910000|2021-05-03 04:58:30|83171.8|83121.8|83168.1|83118.1|83173.4|83123.4|83167.7|83117.7|30
1620017920000|2021-05-03 04:58:40|83167.3|83117.3|83165.5|83115.5|83167.7|83117.7|83165.3|83115.3|24
1620017930000|2021-05-03 04:58:50|83165.7|83115.7|83167.1|83117.1|83167.5|83117.5|83164.7|83114.7|14
1620017940000|2021-05-03 04:59:00|83166.8|83116.8|83166.8|83116.8|83167.1|83117.1|83165.5|83115.5|26
1620017950000|2021-05-03 04:59:10|83166.6|83116.6|83167.9|83117.9|83167.9|83117.9|83165.9|83115.9|33
1620017960000|2021-05-03 04:59:20|83167.8|83117.8|83168.1|83118.1|83169.3|83119.3|83167.3|83117.3|19
1620017970000|2021-05-03 04:59:30|83168.2|83118.2|83167.2|83117.2|83168.7|83118.7|83166.9|83116.9|21
1620017980000|2021-05-03 04:59:40|83167.4|83117.4|83171.1|83121.1|83171.1|83121.1|83167.1|83117.1|15
1620017990000|2021-05-03 04:59:50|83170.9|83120.9|83173.2|83123.2|83175.8|83125.8|83170.9|83120.9|27
1620018000000|2021-05-03 05:00:00|83173.1|83123.1|83173.4|83123.4|83175.7|83125.7|83170.5|83120.5|34
1620018010000|2021-05-03 05:00:10|83173.5|83123.5|83166.6|83116.6|83174.2|83124.2|83164.7|83114.7|30
1620018020000|2021-05-03 05:00:20|83166.3|83116.3|83169.4|83119.4|83170.3|83120.3|83166.3|83116.3|31
1620018030000|2021-05-03 05:00:30|83169.5|83119.5|83170|83120|83170.9|83120.9|83169|83119|18
1620018040000|2021-05-03 05:00:40|83170.5|83120.5|83166.5|83116.5|83170.7|83120.7|83166.3|83116.3|22
1620018050000|2021-05-03 05:00:50|83166.7|83116.7|83168|83118|83168.3|83118.3|83166.1|83116.1|24
1620018060000|2021-05-03 05:01:00|83168.2|83118.2|83169.5|83119.5|83169.8|83119.8|83168.2|83118.2|16
1620018070000|2021-05-03 05:01:10|83168.8|83118.8|83167.9|83117.9|83170.1|83120.1|83167|83117|17
1620018080000|2021-05-03 05:01:20|83167.3|83117.3|83175.8|83125.8|83175.8|83125.8|83167.3|83117.3|27
1620018090000|2021-05-03 05:01:30|83175.7|83125.7|83174.9|83124.9|83176.5|83126.5|83174.1|83124.1|27
1620018100000|2021-05-03 05:01:40|83174.8|83124.8|83176.9|83126.9|83178.2|83128.2|83173.6|83123.6|22
1620018110000|2021-05-03 05:01:50|83177|83127|83177.5|83127.5|83177.5|83127.5|83176.5|83126.5|13
1620018120000|2021-05-03 05:02:00|83177.6|83127.6|83180|83130|83180|83130|83176.5|83126.5|20
1620018130000|2021-05-03 05:02:10|83180.2|83130.2|83178.8|83128.8|83180.5|83130.5|83177.7|83127.7|22
1620018140000|2021-05-03 05:02:20|83178.9|83128.9|83178.9|83128.9|83179.2|83129.2|83178.4|83128.4|14
1620018150000|2021-05-03 05:02:30|83178.8|83128.8|83180|83130|83180.9|83130.9|83178.2|83128.2|14
1620018160000|2021-05-03 05:02:40|83179.8|83129.8|83178.7|83128.7|83179.9|83129.9|83178.7|83128.7|9
1620018170000|2021-05-03 05:02:50|83179|83129|83177.3|83127.3|83179|83129|83177.3|83127.3|8
1620018180000|2021-05-03 05:03:00|83177.4|83127.4|83174.9|83124.9|83177.4|83127.4|83173.8|83123.8|20
1620018190000|2021-05-03 05:03:10|83176|83126|83176.6|83126.6|83178.8|83128.8|83175.1|83125.1|14
1620018200000|2021-05-03 05:03:20|83176.9|83126.9|83177.2|83127.2|83177.2|83127.2|83176.3|83126.3|11
1620018210000|2021-05-03 05:03:30|83176.8|83126.8|83176.1|83126.1|83178.1|83128.1|83176.1|83126.1|17
1620018220000|2021-05-03 05:03:40|83176.6|83126.6|83176.8|83126.8|83177.2|83127.2|83175.8|83125.8|19
1620018230000|2021-05-03 05:03:50|83177.8|83127.8|83177.1|83127.1|83177.8|83127.8|83177.1|83127.1|7
1620018240000|2021-05-03 05:04:00|83177|83127|83182.4|83132.4|83183.8|83133.8|83176.8|83126.8|23
1620018250000|2021-05-03 05:04:10|83183.9|83133.9|83181|83131|83183.9|83133.9|83179.5|83129.5|19
1620018260000|2021-05-03 05:04:20|83181.1|83131.1|83190.6|83140.6|83191.5|83141.5|83181.1|83131.1|31
1620018270000|2021-05-03 05:04:30|83190.4|83140.4|83192.1|83142.1|83192.1|83142.1|83189|83139|19
1620018280000|2021-05-03 05:04:40|83191.3|83141.3|83193.5|83143.5|83193.9|83143.9|83191.3|83141.3|15
1620018290000|2021-05-03 05:04:50|83193.4|83143.4|83196.3|83146.3|83196.3|83146.3|83193.1|83143.1|23
1620018300000|2021-05-03 05:05:00|83194.3|83144.3|83195|83145|83196.1|83146.1|83193.9|83143.9|24
1620018310000|2021-05-03 05:05:10|83195.1|83145.1|83195.3|83145.3|83198.1|83148.1|83193.5|83143.5|22
1620018320000|2021-05-03 05:05:20|83194.9|83144.9|83194.8|83144.8|83196.8|83146.8|83194.8|83144.8|16
1620018330000|2021-05-03 05:05:30|83194.5|83144.5|83194.5|83144.5|83195.7|83145.7|83194.3|83144.3|10
1620018340000|2021-05-03 05:05:40|83195.8|83145.8|83191.4|83141.4|83198.6|83148.6|83191.4|83141.4|39
1620018350000|2021-05-03 05:05:50|83191.2|83141.2|83192.3|83142.3|83194|83144|83190.7|83140.7|28
1620018360000|2021-05-03 05:06:00|83193.4|83143.4|83194|83144|83194|83144|83193.3|83143.3|14
1620018370000|2021-05-03 05:06:10|83193.6|83143.6|83193.6|83143.6|83193.8|83143.8|83192.6|83142.6|16
1620018380000|2021-05-03 05:06:20|83193.5|83143.5|83193.6|83143.6|83193.7|83143.7|83191.5|83141.5|19
1620018390000|2021-05-03 05:06:30|83193.3|83143.3|83193.1|83143.1|83193.5|83143.5|83192.7|83142.7|16
1620018400000|2021-05-03 05:06:40|83192.7|83142.7|83193.3|83143.3|83193.4|83143.4|83191.8|83141.8|16
1620018410000|2021-05-03 05:06:50|83192.9|83142.9|83192.9|83142.9|83193.7|83143.7|83192.3|83142.3|23
1620018420000|2021-05-03 05:07:00|83192.4|83142.4|83185|83135|83192.4|83142.4|83185|83135|25
1620018430000|2021-05-03 05:07:10|83185.7|83135.7|83187.1|83137.1|83188.8|83138.8|83185.6|83135.6|15
1620018440000|2021-05-03 05:07:20|83187.3|83137.3|83188.4|83138.4|83188.6|83138.6|83187.3|83137.3|15
1620018450000|2021-05-03 05:07:30|83188.2|83138.2|83187.4|83137.4|83188.2|83138.2|83187.4|83137.4|8
1620018460000|2021-05-03 05:07:40|83187.7|83137.7|83187.6|83137.6|83188.4|83138.4|83187.6|83137.6|7
1620018470000|2021-05-03 05:07:50|83187.4|83137.4|83187.6|83137.6|83189.1|83139.1|83186.1|83136.1|14
1620018480000|2021-05-03 05:08:00|83187.7|83137.7|83184.5|83134.5|83187.7|83137.7|83184|83134|24
1620018490000|2021-05-03 05:08:10|83184.9|83134.9|83185.2|83135.2|83185.5|83135.5|83183.4|83133.4|14
1620018500000|2021-05-03 05:08:20|83185.8|83135.8|83184.4|83134.4|83185.8|83135.8|83184.3|83134.3|18
1620018510000|2021-05-03 05:08:30|83185.1|83135.1|83183.3|83133.3|83185.2|83135.2|83182.3|83132.3|26
1620018520000|2021-05-03 05:08:40|83183.1|83133.1|83181.5|83131.5|83183.9|83133.9|83181|83131|29
1620018530000|2021-05-03 05:08:50|83181.1|83131.1|83183.4|83133.4|83184.4|83134.4|83177.2|83127.2|40
1620018540000|2021-05-03 05:09:00|83182.8|83132.8|83189.1|83139.1|83189.2|83139.2|83182.2|83132.2|30
1620018550000|2021-05-03 05:09:10|83188.7|83138.7|83187.2|83137.2|83189.3|83139.3|83186.9|83136.9|21
1620018560000|2021-05-03 05:09:20|83187.1|83137.1|83181.8|83131.8|83187.6|83137.6|83181.8|83131.8|38
1620018570000|2021-05-03 05:09:30|83181.7|83131.7|83182.9|83132.9|83183.5|83133.5|83178.6|83128.6|29
1620018580000|2021-05-03 05:09:40|83182.5|83132.5|83181.7|83131.7|83182.7|83132.7|83181|83131|17
1620018590000|2021-05-03 05:09:50|83181.8|83131.8|83180.2|83130.2|83181.9|83131.9|83180.2|83130.2|16
1620018600000|2021-05-03 05:10:00|83180.8|83130.8|83183.9|83133.9|83185.1|83135.1|83180.3|83130.3|30
1620018610000|2021-05-03 05:10:10|83184.1|83134.1|83184.9|83134.9|83186.6|83136.6|83183|83133|25
1620018620000|2021-05-03 05:10:20|83185|83135|83182.5|83132.5|83185|83135|83182.2|83132.2|28
1620018630000|2021-05-03 05:10:30|83182.7|83132.7|83182.5|83132.5|83184.6|83134.6|83182.5|83132.5|10
1620018640000|2021-05-03 05:10:40|83182.9|83132.9|83181.5|83131.5|83183.8|83133.8|83181.5|83131.5|22
1620018650000|2021-05-03 05:10:50|83180.5|83130.5|83182.7|83132.7|83184.7|83134.7|83178.5|83128.5|25
1620018660000|2021-05-03 05:11:00|83182.6|83132.6|83182.8|83132.8|83182.9|83132.9|83182.4|83132.4|11
1620018670000|2021-05-03 05:11:10|83183|83133|83182.8|83132.8|83183.2|83133.2|83182.6|83132.6|12
1620018680000|2021-05-03 05:11:20|83183.2|83133.2|83182.7|83132.7|83183.3|83133.3|83182.7|83132.7|6
1620018690000|2021-05-03 05:11:30|83182.3|83132.3|83180.7|83130.7|83182.4|83132.4|83178|83128|28
1620018700000|2021-05-03 05:11:40|83181.3|83131.3|83180|83130|83181.5|83131.5|83179.3|83129.3|13
1620018710000|2021-05-03 05:11:50|83180.4|83130.4|83180.5|83130.5|83180.5|83130.5|83179.7|83129.7|9
1620018720000|2021-05-03 05:12:00|83180.3|83130.3|83181.4|83131.4|83184.3|83134.3|83180.3|83130.3|9
1620018730000|2021-05-03 05:12:10|83181.3|83131.3|83181.8|83131.8|83183.9|83133.9|83181.2|83131.2|7
1620018740000|2021-05-03 05:12:20|83181.5|83131.5|83181.4|83131.4|83183.7|83133.7|83179.3|83129.3|20
1620018750000|2021-05-03 05:12:30|83181.9|83131.9|83179.3|83129.3|83182.2|83132.2|83179.3|83129.3|10
1620018760000|2021-05-03 05:12:40|83179.2|83129.2|83183.3|83133.3|83183.3|83133.3|83179.1|83129.1|19
1620018770000|2021-05-03 05:12:50|83181.9|83131.9|83184.3|83134.3|83184.3|83134.3|83180.2|83130.2|22
1620018780000|2021-05-03 05:13:00|83180.3|83130.3|83181.5|83131.5|83181.7|83131.7|83180.3|83130.3|16
1620018790000|2021-05-03 05:13:10|83181.7|83131.7|83180.4|83130.4|83183.1|83133.1|83180.4|83130.4|14
1620018800000|2021-05-03 05:13:20|83180.5|83130.5|83184.1|83134.1|83184.1|83134.1|83180.5|83130.5|18
1620018810000|2021-05-03 05:13:30|83183.9|83133.9|83180.9|83130.9|83183.9|83133.9|83180.9|83130.9|14
1620018820000|2021-05-03 05:13:40|83181.4|83131.4|83182.8|83132.8|83183.3|83133.3|83181.4|83131.4|13
1620018830000|2021-05-03 05:13:50|83182.4|83132.4|83178.1|83128.1|83183.3|83133.3|83177.2|83127.2|35
1620018840000|2021-05-03 05:14:00|83177.8|83127.8|83177.5|83127.5|83179.1|83129.1|83176.9|83126.9|21
1620018850000|2021-05-03 05:14:10|83177.7|83127.7|83177.6|83127.6|83178.5|83128.5|83176.7|83126.7|20
1620018860000|2021-05-03 05:14:20|83177.3|83127.3|83176.2|83126.2|83178.9|83128.9|83175.8|83125.8|16
1620018870000|2021-05-03 05:14:30|83177.3|83127.3|83176.2|83126.2|83177.3|83127.3|83175.4|83125.4|16
1620018880000|2021-05-03 05:14:40|83175.8|83125.8|83173.6|83123.6|83176|83126|83172.8|83122.8|20
1620018890000|2021-05-03 05:14:50|83173.9|83123.9|83175.2|83125.2|83176.6|83126.6|83173.9|83123.9|28
1620018900000|2021-05-03 05:15:00|83175.3|83125.3|83176.5|83126.5|83176.5|83126.5|83173.7|83123.7|22
1620018910000|2021-05-03 05:15:10|83175.3|83125.3|83174.5|83124.5|83176.2|83126.2|83174.5|83124.5|20
1620018920000|2021-05-03 05:15:20|83174.6|83124.6|83174.5|83124.5|83175.4|83125.4|83171|83121|34
1620018930000|2021-05-03 05:15:30|83174.8|83124.8|83173.6|83123.6|83176.9|83126.9|83172.7|83122.7|34
1620018940000|2021-05-03 05:15:40|83173.9|83123.9|83176.4|83126.4|83177.3|83127.3|83173.7|83123.7|19
1620018950000|2021-05-03 05:15:50|83176.7|83126.7|83176.6|83126.6|83176.8|83126.8|83175.6|83125.6|10
1620018960000|2021-05-03 05:16:00|83176.2|83126.2|83179.9|83129.9|83180.1|83130.1|83176.1|83126.1|25
1620018970000|2021-05-03 05:16:10|83180.1|83130.1|83187.1|83137.1|83187.1|83137.1|83180.1|83130.1|27
1620018980000|2021-05-03 05:16:20|83187.5|83137.5|83188.8|83138.8|83191.1|83141.1|83185.7|83135.7|27
1620018990000|2021-05-03 05:16:30|83188.7|83138.7|83189.3|83139.3|83190.1|83140.1|83188.7|83138.7|9
1620019000000|2021-05-03 05:16:40|83189.8|83139.8|83194.9|83144.9|83195.1|83145.1|83189.8|83139.8|27
1620019010000|2021-05-03 05:16:50|83195.4|83145.4|83194.7|83144.7|83196.4|83146.4|83193.1|83143.1|31
1620019020000|2021-05-03 05:17:00|83195.1|83145.1|83197.8|83147.8|83199.2|83149.2|83194.2|83144.2|28
1620019030000|2021-05-03 05:17:10|83197.5|83147.5|83199.5|83149.5|83199.5|83149.5|83197.1|83147.1|31
1620019040000|2021-05-03 05:17:20|83199|83149|83200.2|83150.2|83200.9|83150.9|83197.7|83147.7|32
1620019050000|2021-05-03 05:17:30|83199.9|83149.9|83201.8|83151.8|83207|83157|83199.1|83149.1|29
1620019060000|2021-05-03 05:17:40|83200.2|83150.2|83201.4|83151.4|83202|83152|83200.1|83150.1|26
1620019070000|2021-05-03 05:17:50|83201.2|83151.2|83203.2|83153.2|83203.3|83153.3|83201.1|83151.1|23
1620019080000|2021-05-03 05:18:00|83203.3|83153.3|83207.8|83157.8|83208|83158|83201.7|83151.7|38
1620019090000|2021-05-03 05:18:10|83207.7|83157.7|83209.2|83159.2|83209.9|83159.9|83207.7|83157.7|27
1620019100000|2021-05-03 05:18:20|83209.4|83159.4|83208.9|83158.9|83209.5|83159.5|83207.7|83157.7|19
1620019110000|2021-05-03 05:18:30|83208.8|83158.8|83207.5|83157.5|83209.4|83159.4|83206.3|83156.3|22
1620019120000|2021-05-03 05:18:40|83207.3|83157.3|83208.3|83158.3|83208.3|83158.3|83206.3|83156.3|17
1620019130000|2021-05-03 05:18:50|83207.8|83157.8|83208|83158|83208|83158|83207.1|83157.1|9
1620019140000|2021-05-03 05:19:00|83207.7|83157.7|83208|83158|83209.5|83159.5|83206.2|83156.2|12
1620019150000|2021-05-03 05:19:10|83208.8|83158.8|83207.4|83157.4|83208.8|83158.8|83205.7|83155.7|17
1620019160000|2021-05-03 05:19:20|83206.4|83156.4|83208.2|83158.2|83209.7|83159.7|83206.2|83156.2|25
1620019170000|2021-05-03 05:19:30|83209.5|83159.5|83204.5|83154.5|83212.9|83162.9|83204.5|83154.5|28
1620019180000|2021-05-03 05:19:40|83204.9|83154.9|83205.3|83155.3|83207|83157|83204.7|83154.7|25
1620019190000|2021-05-03 05:19:50|83205.1|83155.1|83205.1|83155.1|83208.7|83158.7|83204.5|83154.5|24
1620019200000|2021-05-03 05:20:00|83203.8|83153.8|83205.4|83155.4|83205.9|83155.9|83203.8|83153.8|15
1620019210000|2021-05-03 05:20:10|83205.5|83155.5|83205.2|83155.2|83206.9|83156.9|83204.1|83154.1|26
1620019220000|2021-05-03 05:20:20|83205|83155|83208.2|83158.2|83208.5|83158.5|83205|83155|21
1620019230000|2021-05-03 05:20:30|83207.6|83157.6|83203.6|83153.6|83207.6|83157.6|83203.2|83153.2|19
1620019240000|2021-05-03 05:20:40|83204|83154|83203.4|83153.4|83205.6|83155.6|83203|83153|18
1620019250000|2021-05-03 05:20:50|83203.7|83153.7|83203|83153|83204.6|83154.6|83202.6|83152.6|19
1620019260000|2021-05-03 05:21:00|83203.1|83153.1|83202.4|83152.4|83203.5|83153.5|83202.4|83152.4|13
1620019270000|2021-05-03 05:21:10|83202.3|83152.3|83200.9|83150.9|83203.2|83153.2|83200.9|83150.9|21
1620019280000|2021-05-03 05:21:20|83201.4|83151.4|83205.5|83155.5|83206.9|83156.9|83201.4|83151.4|29
1620019290000|2021-05-03 05:21:30|83203.1|83153.1|83204.2|83154.2|83207.8|83157.8|83202.9|83152.9|19
1620019300000|2021-05-03 05:21:40|83204.5|83154.5|83204.2|83154.2|83204.5|83154.5|83203.5|83153.5|18
1620019310000|2021-05-03 05:21:50|83204|83154|83203|83153|83204|83154|83203|83153|4
1620019320000|2021-05-03 05:22:00|83204.5|83154.5|83203.7|83153.7|83204.8|83154.8|83202.6|83152.6|13
1620019330000|2021-05-03 05:22:10|83204.3|83154.3|83204|83154|83204.6|83154.6|83202.1|83152.1|15
1620019340000|2021-05-03 05:22:20|83204.8|83154.8|83211.3|83161.3|83211.3|83161.3|83204.8|83154.8|17
1620019350000|2021-05-03 05:22:30|83211.5|83161.5|83214.5|83164.5|83214.5|83164.5|83209.5|83159.5|31
1620019360000|2021-05-03 05:22:40|83214.1|83164.1|83212.7|83162.7|83214.8|83164.8|83211.4|83161.4|20
1620019370000|2021-05-03 05:22:50|83212.8|83162.8|83211.7|83161.7|83214.6|83164.6|83211.7|83161.7|14
1620019380000|2021-05-03 05:23:00|83211.6|83161.6|83215.2|83165.2|83216.5|83166.5|83211.1|83161.1|24
1620019390000|2021-05-03 05:23:10|83214.9|83164.9|83215.1|83165.1|83216.4|83166.4|83212|83162|25
1620019400000|2021-05-03 05:23:20|83215.3|83165.3|83213.8|83163.8|83215.6|83165.6|83212.6|83162.6|18
1620019410000|2021-05-03 05:23:30|83213.1|83163.1|83214.1|83164.1|83214.5|83164.5|83213|83163|13
1620019420000|2021-05-03 05:23:40|83213.4|83163.4|83211.7|83161.7|83214.3|83164.3|83211.5|83161.5|17
1620019430000|2021-05-03 05:23:50|83211.9|83161.9|83214.1|83164.1|83216.9|83166.9|83211.9|83161.9|8
1620019440000|2021-05-03 05:24:00|83214.4|83164.4|83214.6|83164.6|83215|83165|83214.1|83164.1|11
1620019450000|2021-05-03 05:24:10|83214.1|83164.1|83214|83164|83215.9|83165.9|83213.3|83163.3|8
1620019460000|2021-05-03 05:24:20|83213.6|83163.6|83219.7|83169.7|83221.7|83171.7|83213.6|83163.6|32
1620019470000|2021-05-03 05:24:30|83219.1|83169.1|83220.2|83170.2|83224.2|83174.2|83217.8|83167.8|29
1620019480000|2021-05-03 05:24:40|83219.8|83169.8|83220.4|83170.4|83224.4|83174.4|83219.8|83169.8|19
1620019490000|2021-05-03 05:24:50|83220.5|83170.5|83220|83170|83221.2|83171.2|83220|83170|11
1620019500000|2021-05-03 05:25:00|83220.3|83170.3|83220.1|83170.1|83221|83171|83219.5|83169.5|20
1620019510000|2021-05-03 05:25:10|83220.3|83170.3|83216.5|83166.5|83220.9|83170.9|83215.9|83165.9|18
1620019520000|2021-05-03 05:25:20|83217.3|83167.3|83216.9|83166.9|83217.7|83167.7|83216.7|83166.7|25
1620019530000|2021-05-03 05:25:30|83217.1|83167.1|83220.1|83170.1|83220.6|83170.6|83216.2|83166.2|20
1620019540000|2021-05-03 05:25:40|83220.2|83170.2|83218.7|83168.7|83220.4|83170.4|83217.6|83167.6|24
1620019550000|2021-05-03 05:25:50|83218.6|83168.6|83219|83169|83219.7|83169.7|83215.6|83165.6|30
1620019560000|2021-05-03 05:26:00|83218.7|83168.7|83220.1|83170.1|83220.1|83170.1|83216.9|83166.9|21
1620019570000|2021-05-03 05:26:10|83219.9|83169.9|83219.1|83169.1|83220|83170|83218.9|83168.9|14
1620019580000|2021-05-03 05:26:20|83219.2|83169.2|83220|83170|83220.1|83170.1|83218.6|83168.6|10
1620019590000|2021-05-03 05:26:30|83220.3|83170.3|83218.6|83168.6|83220.5|83170.5|83218.1|83168.1|12
1620019600000|2021-05-03 05:26:40|83218.7|83168.7|83223.4|83173.4|83223.4|83173.4|83218.7|83168.7|15
1620019610000|2021-05-03 05:26:50|83223.1|83173.1|83223|83173|83223.2|83173.2|83222.8|83172.8|14
1620019620000|2021-05-03 05:27:00|83222.9|83172.9|83221.1|83171.1|83223.6|83173.6|83220.5|83170.5|24
1620019630000|2021-05-03 05:27:10|83221.3|83171.3|83222.7|83172.7|83222.9|83172.9|83221.3|83171.3|13
1620019640000|2021-05-03 05:27:20|83223.8|83173.8|83227.2|83177.2|83227.2|83177.2|83222.1|83172.1|27
1620019650000|2021-05-03 05:27:30|83226.9|83176.9|83227.1|83177.1|83228.2|83178.2|83226.8|83176.8|28
1620019660000|2021-05-03 05:27:40|83227|83177|83225|83175|83227.2|83177.2|83223.3|83173.3|19
1620019670000|2021-05-03 05:27:50|83225.4|83175.4|83225.8|83175.8|83226.1|83176.1|83225.2|83175.2|14
1620019680000|2021-05-03 05:28:00|83225.5|83175.5|83225|83175|83226.5|83176.5|83225|83175|14
1620019690000|2021-05-03 05:28:10|83224.8|83174.8|83226.4|83176.4|83226.4|83176.4|83222.5|83172.5|18
1620019700000|2021-05-03 05:28:20|83226.1|83176.1|83220.7|83170.7|83226.7|83176.7|83218.1|83168.1|23
1620019710000|2021-05-03 05:28:30|83220.3|83170.3|83222.7|83172.7|83223|83173|83219.8|83169.8|17
1620019720000|2021-05-03 05:28:40|83222.9|83172.9|83223.9|83173.9|83224.4|83174.4|83222.9|83172.9|22
1620019730000|2021-05-03 05:28:50|83223.6|83173.6|83225|83175|83225.2|83175.2|83223.6|83173.6|25
1620019740000|2021-05-03 05:29:00|83225.1|83175.1|83224|83174|83227.4|83177.4|83224|83174|25
1620019750000|2021-05-03 05:29:10|83224.4|83174.4|83223.8|83173.8|83226.5|83176.5|83222|83172|22
1620019760000|2021-05-03 05:29:20|83223.3|83173.3|83223.4|83173.4|83223.4|83173.4|83222.7|83172.7|13
1620019770000|2021-05-03 05:29:30|83223.3|83173.3|83225.3|83175.3|83225.7|83175.7|83222.8|83172.8|15
1620019780000|2021-05-03 05:29:40|83224.9|83174.9|83223.5|83173.5|83224.9|83174.9|83222.3|83172.3|22
1620019790000|2021-05-03 05:29:50|83223.3|83173.3|83222|83172|83225.1|83175.1|83221.9|83171.9|21
1620019800000|2021-05-03 05:30:00|83222.2|83172.2|83207|83157|83222.4|83172.4|83207|83157|40
1620019810000|2021-05-03 05:30:10|83206.6|83156.6|83205.7|83155.7|83209.7|83159.7|83205.3|83155.3|42
1620019820000|2021-05-03 05:30:20|83206|83156|83201.5|83151.5|83207.1|83157.1|83200.7|83150.7|38
1620019830000|2021-05-03 05:30:30|83201.4|83151.4|83202.6|83152.6|83204.1|83154.1|83200.2|83150.2|38
1620019840000|2021-05-03 05:30:40|83202.4|83152.4|83209.1|83159.1|83210.4|83160.4|83202.2|83152.2|32
1620019850000|2021-05-03 05:30:50|83209.5|83159.5|83209.9|83159.9|83210.9|83160.9|83208.1|83158.1|23
1620019860000|2021-05-03 05:31:00|83209.6|83159.6|83210.7|83160.7|83211.2|83161.2|83208.8|83158.8|25
1620019870000|2021-05-03 05:31:10|83210.4|83160.4|83211.6|83161.6|83211.9|83161.9|83209.2|83159.2|31
1620019880000|2021-05-03 05:31:20|83212.1|83162.1|83215.9|83165.9|83215.9|83165.9|83211.2|83161.2|38
1620019890000|2021-05-03 05:31:30|83217.1|83167.1|83209.4|83159.4|83217.1|83167.1|83204.6|83154.6|41
1620019900000|2021-05-03 05:31:40|83209.3|83159.3|83202.7|83152.7|83211.4|83161.4|83202.7|83152.7|25
1620019910000|2021-05-03 05:31:50|83202.4|83152.4|83206.9|83156.9|83210.3|83160.3|83202.4|83152.4|36
1620019920000|2021-05-03 05:32:00|83206.8|83156.8|83210.9|83160.9|83211.8|83161.8|83206.6|83156.6|28
1620019930000|2021-05-03 05:32:10|83210.7|83160.7|83207.7|83157.7|83213.5|83163.5|83207|83157|36
1620019940000|2021-05-03 05:32:20|83209.7|83159.7|83209.5|83159.5|83212.8|83162.8|83208|83158|33
1620019950000|2021-05-03 05:32:30|83209.4|83159.4|83208.5|83158.5|83212.2|83162.2|83206.9|83156.9|31
1620019960000|2021-05-03 05:32:40|83211.3|83161.3|83210.8|83160.8|83214.1|83164.1|83207.1|83157.1|37
1620019970000|2021-05-03 05:32:50|83212.5|83162.5|83210.1|83160.1|83212.7|83162.7|83208.6|83158.6|32
1620019980000|2021-05-03 05:33:00|83210.2|83160.2|83212.1|83162.1|83212.1|83162.1|83209.6|83159.6|19
1620019990000|2021-05-03 05:33:10|83211.3|83161.3|83211.4|83161.4|83213.3|83163.3|83210.3|83160.3|25
1620020000000|2021-05-03 05:33:20|83210.6|83160.6|83210.3|83160.3|83211.6|83161.6|83209|83159|12
1620020010000|2021-05-03 05:33:30|83210.8|83160.8|83211.9|83161.9|83213.3|83163.3|83209.4|83159.4|19
1620020020000|2021-05-03 05:33:40|83211.3|83161.3|83210.5|83160.5|83212|83162|83209.8|83159.8|18
1620020030000|2021-05-03 05:33:50|83210.7|83160.7|83209.8|83159.8|83211|83161|83206.9|83156.9|9
1620020040000|2021-05-03 05:34:00|83209.7|83159.7|83206.7|83156.7|83209.9|83159.9|83205.8|83155.8|22
1620020050000|2021-05-03 05:34:10|83206.4|83156.4|83207.2|83157.2|83210.2|83160.2|83205.6|83155.6|32
1620020060000|2021-05-03 05:34:20|83206.9|83156.9|83203.7|83153.7|83207.9|83157.9|83203.4|83153.4|26
1620020070000|2021-05-03 05:34:30|83203.6|83153.6|83206.3|83156.3|83207.7|83157.7|83201.7|83151.7|18
1620020080000|2021-05-03 05:34:40|83206.1|83156.1|83207.3|83157.3|83208.4|83158.4|83205.9|83155.9|24
1620020090000|2021-05-03 05:34:50|83207.2|83157.2|83206.4|83156.4|83207.9|83157.9|83206.4|83156.4|20
1620020100000|2021-05-03 05:35:00|83206.2|83156.2|83204.3|83154.3|83206.4|83156.4|83203.8|83153.8|23
1620020110000|2021-05-03 05:35:10|83204.7|83154.7|83204.9|83154.9|83207.2|83157.2|83202.2|83152.2|40
1620020120000|2021-05-03 05:35:20|83205.2|83155.2|83204|83154|83207.5|83157.5|83202.6|83152.6|27
1620020130000|2021-05-03 05:35:30|83203.4|83153.4|83205.4|83155.4|83207.3|83157.3|83203.2|83153.2|28
1620020140000|2021-05-03 05:35:40|83202.3|83152.3|83204.6|83154.6|83206.4|83156.4|83202.3|83152.3|40
1620020150000|2021-05-03 05:35:50|83205.6|83155.6|83205.5|83155.5|83207.1|83157.1|83203.5|83153.5|30
1620020160000|2021-05-03 05:36:00|83205.1|83155.1|83205.4|83155.4|83206.2|83156.2|83204.3|83154.3|29
1620020170000|2021-05-03 05:36:10|83205.5|83155.5|83205.3|83155.3|83206.6|83156.6|83204.8|83154.8|23
1620020180000|2021-05-03 05:36:20|83206.2|83156.2|83205.6|83155.6|83207|83157|83203.7|83153.7|27
1620020190000|2021-05-03 05:36:30|83205.7|83155.7|83206.2|83156.2|83207.5|83157.5|83203.8|83153.8|39
1620020200000|2021-05-03 05:36:40|83206.6|83156.6|83206.6|83156.6|83209.5|83159.5|83205.3|83155.3|37
1620020210000|2021-05-03 05:36:50|83207.8|83157.8|83205.4|83155.4|83209.4|83159.4|83202.7|83152.7|40
1620020220000|2021-05-03 05:37:00|83205.3|83155.3|83200.2|83150.2|83206.1|83156.1|83199.8|83149.8|36
1620020230000|2021-05-03 05:37:10|83200.5|83150.5|83191.4|83141.4|83200.5|83150.5|83187.7|83137.7|39
1620020240000|2021-05-03 05:37:20|83191.9|83141.9|83191.2|83141.2|83193.6|83143.6|83186.6|83136.6|34
1620020250000|2021-05-03 05:37:30|83191.6|83141.6|83191.2|83141.2|83196.1|83146.1|83189.6|83139.6|43
1620020260000|2021-05-03 05:37:40|83190.9|83140.9|83187|83137|83194.1|83144.1|83182.6|83132.6|44
1620020270000|2021-05-03 05:37:50|83186.4|83136.4|83187|83137|83187.9|83137.9|83178.3|83128.3|40
1620020280000|2021-05-03 05:38:00|83186.6|83136.6|83191.8|83141.8|83192.2|83142.2|83186|83136|23
1620020290000|2021-05-03 05:38:10|83193.4|83143.4|83193.7|83143.7|83195.7|83145.7|83190.3|83140.3|33
1620020300000|2021-05-03 05:38:20|83193.9|83143.9|83189.5|83139.5|83193.9|83143.9|83189.4|83139.4|37
1620020310000|2021-05-03 05:38:30|83189.3|83139.3|83189.3|83139.3|83193.5|83143.5|83188.9|83138.9|32
1620020320000|2021-05-03 05:38:40|83189.8|83139.8|83190.6|83140.6|83193.3|83143.3|83188.2|83138.2|33
1620020330000|2021-05-03 05:38:50|83190.3|83140.3|83195.6|83145.6|83195.6|83145.6|83187.5|83137.5|29
1620020340000|2021-05-03 05:39:00|83195.3|83145.3|83203.2|83153.2|83207.9|83157.9|83194.2|83144.2|25
1620020350000|2021-05-03 05:39:10|83204.4|83154.4|83204|83154|83206.3|83156.3|83201.9|83151.9|42
1620020360000|2021-05-03 05:39:20|83203.3|83153.3|83208.3|83158.3|83214.2|83164.2|83202.9|83152.9|35
1620020370000|2021-05-03 05:39:30|83208.9|83158.9|83204.4|83154.4|83210.7|83160.7|83204.4|83154.4|35
1620020380000|2021-05-03 05:39:40|83206|83156|83203.5|83153.5|83206.6|83156.6|83202.5|83152.5|40
1620020390000|2021-05-03 05:39:50|83203.7|83153.7|83197.9|83147.9|83204.3|83154.3|83197|83147|27
1620020400000|2021-05-03 05:40:00|83198|83148|83197.7|83147.7|83198|83148|83194.7|83144.7|23
1620020410000|2021-05-03 05:40:10|83198|83148|83196.9|83146.9|83198|83148|83196.1|83146.1|15
1620020420000|2021-05-03 05:40:20|83197.1|83147.1|83196.3|83146.3|83199.8|83149.8|83196.3|83146.3|29
1620020430000|2021-05-03 05:40:30|83199.9|83149.9|83198.1|83148.1|83199.9|83149.9|83191.1|83141.1|35
1620020440000|2021-05-03 05:40:40|83197.5|83147.5|83195.3|83145.3|83198.6|83148.6|83194.8|83144.8|41
1620020450000|2021-05-03 05:40:50|83195.5|83145.5|83194.6|83144.6|83197.4|83147.4|83194.6|83144.6|20
1620020460000|2021-05-03 05:41:00|83195.2|83145.2|83195.4|83145.4|83199.6|83149.6|83193.4|83143.4|30
1620020470000|2021-05-03 05:41:10|83195.3|83145.3|83197.4|83147.4|83197.9|83147.9|83193.9|83143.9|30
1620020480000|2021-05-03 05:41:20|83197.5|83147.5|83194.5|83144.5|83198.7|83148.7|83191.5|83141.5|38
1620020490000|2021-05-03 05:41:30|83193.1|83143.1|83192.3|83142.3|83195.3|83145.3|83192.1|83142.1|38
1620020500000|2021-05-03 05:41:40|83192.2|83142.2|83191.9|83141.9|83194.1|83144.1|83190.2|83140.2|38
1620020510000|2021-05-03 05:41:50|83191.1|83141.1|83186.9|83136.9|83191.3|83141.3|83184.1|83134.1|25
1620020520000|2021-05-03 05:42:00|83184.9|83134.9|83186|83136|83187|83137|83184.9|83134.9|16
1620020530000|2021-05-03 05:42:10|83186.2|83136.2|83184.7|83134.7|83186.2|83136.2|83184.7|83134.7|18
1620020540000|2021-05-03 05:42:20|83183.9|83133.9|83183.8|83133.8|83186.1|83136.1|83183.8|83133.8|19
1620020550000|2021-05-03 05:42:30|83183.6|83133.6|83183|83133|83185.1|83135.1|83183|83133|17
1620020560000|2021-05-03 05:42:40|83184.3|83134.3|83184.2|83134.2|83184.3|83134.3|83182.8|83132.8|14
1620020570000|2021-05-03 05:42:50|83185.4|83135.4|83185.4|83135.4|83188.5|83138.5|83184.1|83134.1|12
1620020580000|2021-05-03 05:43:00|83185|83135|83184|83134|83186|83136|83183.1|83133.1|28
1620020590000|2021-05-03 05:43:10|83184.1|83134.1|83183.6|83133.6|83184.7|83134.7|83182.8|83132.8|17
1620020600000|2021-05-03 05:43:20|83184.3|83134.3|83183.4|83133.4|83184.3|83134.3|83183.4|83133.4|13
1620020610000|2021-05-03 05:43:30|83183.1|83133.1|83184.6|83134.6|83186.2|83136.2|83182|83132|13
1620020620000|2021-05-03 05:43:40|83187.9|83137.9|83183.4|83133.4|83187.9|83137.9|83182.7|83132.7|21
1620020630000|2021-05-03 05:43:50|83184.6|83134.6|83184.1|83134.1|83185|83135|83183.5|83133.5|14
1620020640000|2021-05-03 05:44:00|83183.4|83133.4|83182.8|83132.8|83184.5|83134.5|83182.5|83132.5|13
1620020650000|2021-05-03 05:44:10|83182.7|83132.7|83183.5|83133.5|83184.1|83134.1|83182.2|83132.2|9
1620020660000|2021-05-03 05:44:20|83183.3|83133.3|83183.3|83133.3|83184.3|83134.3|83183.3|83133.3|11
1620020670000|2021-05-03 05:44:30|83183.7|83133.7|83185.2|83135.2|83185.2|83135.2|83181.2|83131.2|11
1620020680000|2021-05-03 05:44:40|83184.9|83134.9|83182.8|83132.8|83184.9|83134.9|83182.6|83132.6|12
1620020690000|2021-05-03 05:44:50|83183.2|83133.2|83183.9|83133.9|83184.3|83134.3|83182.2|83132.2|10
1620020700000|2021-05-03 05:45:00|83184.2|83134.2|83184.5|83134.5|83184.8|83134.8|83183.7|83133.7|11
1620020710000|2021-05-03 05:45:10|83184.2|83134.2|83183.3|83133.3|83186.3|83136.3|83183.3|83133.3|13
1620020720000|2021-05-03 05:45:20|83183|83133|83184.6|83134.6|83185.1|83135.1|83183|83133|17
1620020730000|2021-05-03 05:45:30|83185.1|83135.1|83181.6|83131.6|83185.1|83135.1|83179.4|83129.4|20
1620020740000|2021-05-03 05:45:40|83181|83131|83182.4|83132.4|83183.2|83133.2|83180.8|83130.8|21
1620020750000|2021-05-03 05:45:50|83182|83132|83183|83133|83183.3|83133.3|83181.7|83131.7|13
1620020760000|2021-05-03 05:46:00|83182.9|83132.9|83183|83133|83184.7|83134.7|83180.4|83130.4|16
1620020770000|2021-05-03 05:46:10|83183.8|83133.8|83185.7|83135.7|83185.7|83135.7|83183.8|83133.8|18
1620020780000|2021-05-03 05:46:20|83185.5|83135.5|83185|83135|83186.6|83136.6|83185|83135|15
1620020790000|2021-05-03 05:46:30|83184.5|83134.5|83186.8|83136.8|83187|83137|83184.5|83134.5|7
1620020800000|2021-05-03 05:46:40|83184.8|83134.8|83184.6|83134.6|83186.4|83136.4|83184.4|83134.4|17
1620020810000|2021-05-03 05:46:50|83185.2|83135.2|83184.1|83134.1|83185.4|83135.4|83184.1|83134.1|14
1620020820000|2021-05-03 05:47:00|83184.3|83134.3|83194.5|83144.5|83194.5|83144.5|83183.8|83133.8|19
1620020830000|2021-05-03 05:47:10|83192.1|83142.1|83192.2|83142.2|83192.7|83142.7|83190.4|83140.4|19
1620020840000|2021-05-03 05:47:20|83192.3|83142.3|83191.4|83141.4|83192.3|83142.3|83191.4|83141.4|3
1620020850000|2021-05-03 05:47:30|83191.1|83141.1|83192.6|83142.6|83192.6|83142.6|83190.6|83140.6|10
1620020860000|2021-05-03 05:47:40|83192.5|83142.5|83191.8|83141.8|83193.4|83143.4|83191.8|83141.8|11
1620020870000|2021-05-03 05:47:50|83191.6|83141.6|83192.3|83142.3|83192.7|83142.7|83190.8|83140.8|15
1620020880000|2021-05-03 05:48:00|83192.4|83142.4|83192.4|83142.4|83193.6|83143.6|83191.7|83141.7|14
1620020890000|2021-05-03 05:48:10|83191|83141|83184.9|83134.9|83192|83142|83182.7|83132.7|22
1620020900000|2021-05-03 05:48:20|83182.5|83132.5|83182.5|83132.5|83184.3|83134.3|83180.6|83130.6|27
1620020910000|2021-05-03 05:48:30|83190.4|83140.4|83193.2|83143.2|83194.7|83144.7|83190.4|83140.4|18
1620020920000|2021-05-03 05:48:40|83194.1|83144.1|83194.7|83144.7|83195.6|83145.6|83193|83143|21
1620020930000|2021-05-03 05:48:50|83195|83145|83189|83139|83195.8|83145.8|83189|83139|22
1620020940000|2021-05-03 05:49:00|83189.3|83139.3|83187.6|83137.6|83191.6|83141.6|83187|83137|34
1620020950000|2021-05-03 05:49:10|83186.7|83136.7|83188|83138|83191.4|83141.4|83186.7|83136.7|30
1620020960000|2021-05-03 05:49:20|83187.8|83137.8|83187.1|83137.1|83188.1|83138.1|83186.8|83136.8|13
1620020970000|2021-05-03 05:49:30|83186.7|83136.7|83190.1|83140.1|83190.1|83140.1|83185.3|83135.3|33
1620020980000|2021-05-03 05:49:40|83189.6|83139.6|83187.6|83137.6|83190.8|83140.8|83185.5|83135.5|39
1620020990000|2021-05-03 05:49:50|83187.9|83137.9|83184.9|83134.9|83188|83138|83184.9|83134.9|25
1620021000000|2021-05-03 05:50:00|83185.3|83135.3|83184.2|83134.2|83188|83138|83182.9|83132.9|41
1620021010000|2021-05-03 05:50:10|83185.4|83135.4|83186.2|83136.2|83187.8|83137.8|83183.2|83133.2|36
1620021020000|2021-05-03 05:50:20|83186.4|83136.4|83187.1|83137.1|83189.6|83139.6|83185|83135|40
1620021030000|2021-05-03 05:50:30|83186.9|83136.9|83185|83135|83188.8|83138.8|83183.9|83133.9|34
1620021040000|2021-05-03 05:50:40|83186.1|83136.1|83185.9|83135.9|83186.5|83136.5|83182.2|83132.2|37
1620021050000|2021-05-03 05:50:50|83185.8|83135.8|83185.8|83135.8|83185.9|83135.9|83184.8|83134.8|22
1620021060000|2021-05-03 05:51:00|83184.5|83134.5|83186|83136|83186.3|83136.3|83184.1|83134.1|15
1620021070000|2021-05-03 05:51:10|83185.8|83135.8|83182.3|83132.3|83186.5|83136.5|83180.7|83130.7|37
1620021080000|2021-05-03 05:51:20|83182|83132|83183|83133|83183.4|83133.4|83181.7|83131.7|23
1620021090000|2021-05-03 05:51:30|83183.5|83133.5|83185.6|83135.6|83185.7|83135.7|83181.8|83131.8|31
1620021100000|2021-05-03 05:51:40|83185.2|83135.2|83193|83143|83194.4|83144.4|83185.1|83135.1|37
1620021110000|2021-05-03 05:51:50|83192.9|83142.9|83196.6|83146.6|83196.6|83146.6|83192.2|83142.2|38
1620021120000|2021-05-03 05:52:00|83197|83147|83197.7|83147.7|83197.7|83147.7|83195.6|83145.6|19
1620021130000|2021-05-03 05:52:10|83197.2|83147.2|83197.2|83147.2|83197.9|83147.9|83195.9|83145.9|19
1620021140000|2021-05-03 05:52:20|83197.3|83147.3|83197.7|83147.7|83197.7|83147.7|83195.3|83145.3|27
1620021150000|2021-05-03 05:52:30|83198.4|83148.4|83197.7|83147.7|83199.9|83149.9|83197.7|83147.7|18
1620021160000|2021-05-03 05:52:40|83198.6|83148.6|83197.8|83147.8|83198.7|83148.7|83197|83147|17
1620021170000|2021-05-03 05:52:50|83197.4|83147.4|83196.5|83146.5|83197.9|83147.9|83194.6|83144.6|31
1620021180000|2021-05-03 05:53:00|83197.3|83147.3|83198.8|83148.8|83199.8|83149.8|83197.3|83147.3|18
1620021190000|2021-05-03 05:53:10|83197.9|83147.9|83196.7|83146.7|83198.1|83148.1|83195.4|83145.4|25
1620021200000|2021-05-03 05:53:20|83196.2|83146.2|83197.8|83147.8|83200.6|83150.6|83194.3|83144.3|23
1620021210000|2021-05-03 05:53:30|83197.4|83147.4|83198|83148|83198.2|83148.2|83196.3|83146.3|20
1620021220000|2021-05-03 05:53:40|83197.4|83147.4|83199.5|83149.5|83199.7|83149.7|83197.4|83147.4|27
1620021230000|2021-05-03 05:53:50|83199.9|83149.9|83197.4|83147.4|83200.1|83150.1|83195.5|83145.5|23
1620021240000|2021-05-03 05:54:00|83197.2|83147.2|83196.8|83146.8|83197.7|83147.7|83196.3|83146.3|20
1620021250000|2021-05-03 05:54:10|83197.1|83147.1|83195.8|83145.8|83198.6|83148.6|83195.7|83145.7|17
1620021260000|2021-05-03 05:54:20|83196.6|83146.6|83198.7|83148.7|83198.7|83148.7|83196.6|83146.6|11
1620021270000|2021-05-03 05:54:30|83197.9|83147.9|83194.4|83144.4|83199.6|83149.6|83194.4|83144.4|22
1620021280000|2021-05-03 05:54:40|83194.1|83144.1|83195.5|83145.5|83195.5|83145.5|83189.9|83139.9|31
1620021290000|2021-05-03 05:54:50|83195.3|83145.3|83195.9|83145.9|83195.9|83145.9|83193.4|83143.4|25
1620021300000|2021-05-03 05:55:00|83196.2|83146.2|83197.4|83147.4|83198.1|83148.1|83195.8|83145.8|29
1620021310000|2021-05-03 05:55:10|83197.7|83147.7|83202.6|83152.6|83202.9|83152.9|83196.9|83146.9|21
1620021320000|2021-05-03 05:55:20|83202.7|83152.7|83202.5|83152.5|83203.2|83153.2|83202.4|83152.4|14
1620021330000|2021-05-03 05:55:30|83202.4|83152.4|83197.9|83147.9|83203.4|83153.4|83194.7|83144.7|27
1620021340000|2021-05-03 05:55:40|83195.8|83145.8|83198.2|83148.2|83198.2|83148.2|83195.8|83145.8|12
1620021350000|2021-05-03 05:55:50|83198.7|83148.7|83196.7|83146.7|83198.9|83148.9|83196.5|83146.5|18
1620021360000|2021-05-03 05:56:00|83197|83147|83196.6|83146.6|83197.5|83147.5|83195.4|83145.4|22
1620021370000|2021-05-03 05:56:10|83196.3|83146.3|83191.9|83141.9|83196.3|83146.3|83191.1|83141.1|34
1620021380000|2021-05-03 05:56:20|83192|83142|83194.4|83144.4|83194.6|83144.6|83192|83142|25
1620021390000|2021-05-03 05:56:30|83195|83145|83193.3|83143.3|83195.5|83145.5|83193.3|83143.3|12
1620021400000|2021-05-03 05:56:40|83193.8|83143.8|83192.7|83142.7|83194|83144|83192.6|83142.6|24
1620021410000|2021-05-03 05:56:50|83192.3|83142.3|83190.9|83140.9|83192.8|83142.8|83190.7|83140.7|22
1620021420000|2021-05-03 05:57:00|83191.6|83141.6|83186.5|83136.5|83191.8|83141.8|83186.5|83136.5|22
1620021430000|2021-05-03 05:57:10|83185.7|83135.7|83185.9|83135.9|83187.2|83137.2|83185.3|83135.3|21
1620021440000|2021-05-03 05:57:20|83185.7|83135.7|83186.6|83136.6|83186.8|83136.8|83185|83135|26
1620021450000|2021-05-03 05:57:30|83186.8|83136.8|83187.4|83137.4|83187.5|83137.5|83185.2|83135.2|20
1620021460000|2021-05-03 05:57:40|83186.9|83136.9|83183.8|83133.8|83186.9|83136.9|83183.1|83133.1|24
1620021470000|2021-05-03 05:57:50|83184.6|83134.6|83184.1|83134.1|83184.6|83134.6|83183.2|83133.2|12
1620021480000|2021-05-03 05:58:00|83183.6|83133.6|83184.5|83134.5|83186.9|83136.9|83183.5|83133.5|23
1620021490000|2021-05-03 05:58:10|83184.8|83134.8|83182.2|83132.2|83185.5|83135.5|83181.2|83131.2|31
1620021500000|2021-05-03 05:58:20|83180.5|83130.5|83178.5|83128.5|83181.5|83131.5|83176.1|83126.1|37
1620021510000|2021-05-03 05:58:30|83178|83128|83178.2|83128.2|83178.9|83128.9|83177|83127|40
1620021520000|2021-05-03 05:58:40|83178.9|83128.9|83181.5|83131.5|83181.7|83131.7|83178.5|83128.5|24
1620021530000|2021-05-03 05:58:50|83181.4|83131.4|83180.6|83130.6|83182.2|83132.2|83180.6|83130.6|20
1620021540000|2021-05-03 05:59:00|83181|83131|83181.1|83131.1|83181.2|83131.2|83180.6|83130.6|13
1620021550000|2021-05-03 05:59:10|83181.4|83131.4|83180.8|83130.8|83182.4|83132.4|83180.8|83130.8|18
1620021560000|2021-05-03 05:59:20|83181.1|83131.1|83180.7|83130.7|83181.2|83131.2|83180.5|83130.5|19
1620021570000|2021-05-03 05:59:30|83180.9|83130.9|83180.6|83130.6|83180.9|83130.9|83179.9|83129.9|14
1620021580000|2021-05-03 05:59:40|83180.8|83130.8|83180.9|83130.9|83181.7|83131.7|83179.4|83129.4|25
1620021590000|2021-05-03 05:59:50|83181.5|83131.5|83181.6|83131.6|83185.4|83135.4|83180.6|83130.6|30
1620021600000|2021-05-03 06:00:00|83184.4|83134.4|83189.4|83139.4|83190.8|83140.8|83183|83133|36
1620021610000|2021-05-03 06:00:10|83189.7|83139.7|83186.1|83136.1|83194|83144|83184.5|83134.5|34
1620021620000|2021-05-03 06:00:20|83185.8|83135.8|83186.2|83136.2|83186.4|83136.4|83185|83135|28
1620021630000|2021-05-03 06:00:30|83186|83136|83182.5|83132.5|83186.1|83136.1|83182.5|83132.5|26
1620021640000|2021-05-03 06:00:40|83182.2|83132.2|83188|83138|83189.2|83139.2|83177.5|83127.5|34
1620021650000|2021-05-03 06:00:50|83191.4|83141.4|83182.9|83132.9|83191.4|83141.4|83181.2|83131.2|34
1620021660000|2021-05-03 06:01:00|83183.2|83133.2|83191.9|83141.9|83193.5|83143.5|83183.2|83133.2|36
1620021670000|2021-05-03 06:01:10|83192.3|83142.3|83192.7|83142.7|83193.1|83143.1|83191.7|83141.7|17
1620021680000|2021-05-03 06:01:20|83192.2|83142.2|83193.7|83143.7|83193.9|83143.9|83191|83141|14
1620021690000|2021-05-03 06:01:30|83193.6|83143.6|83198.8|83148.8|83199.2|83149.2|83191.3|83141.3|37
1620021700000|2021-05-03 06:01:40|83200.9|83150.9|83206.5|83156.5|83207.2|83157.2|83200.9|83150.9|27
1620021710000|2021-05-03 06:01:50|83206.8|83156.8|83206.2|83156.2|83207.1|83157.1|83205.5|83155.5|21
1620021720000|2021-05-03 06:02:00|83209|83159|83241.2|83191.2|83255.7|83205.7|83209|83159|41
1620021730000|2021-05-03 06:02:10|83240.8|83190.8|83229.9|83179.9|83241.3|83191.3|83228.3|83178.3|31
1620021740000|2021-05-03 06:02:20|83229.5|83179.5|83230.7|83180.7|83230.9|83180.9|83228.3|83178.3|20
1620021750000|2021-05-03 06:02:30|83230|83180|83226.3|83176.3|83231.6|83181.6|83226.2|83176.2|24
1620021760000|2021-05-03 06:02:40|83222.4|83172.4|83224.2|83174.2|83225.3|83175.3|83219|83169|31
1620021770000|2021-05-03 06:02:50|83224|83174|83223.1|83173.1|83226.2|83176.2|83220.6|83170.6|26
1620021780000|2021-05-03 06:03:00|83222.1|83172.1|83237.6|83187.6|83238.4|83188.4|83221.4|83171.4|33
1620021790000|2021-05-03 06:03:10|83237.2|83187.2|83244.5|83194.5|83245.5|83195.5|83237.2|83187.2|34
1620021800000|2021-05-03 06:03:20|83244.4|83194.4|83245.5|83195.5|83246.1|83196.1|83244.1|83194.1|32
1620021810000|2021-05-03 06:03:30|83245.8|83195.8|83248.5|83198.5|83248.5|83198.5|83245.2|83195.2|17
1620021820000|2021-05-03 06:03:40|83248.7|83198.7|83248.6|83198.6|83248.7|83198.7|83246.8|83196.8|26
1620021830000|2021-05-03 06:03:50|83248.4|83198.4|83254.6|83204.6|83255.7|83205.7|83248.4|83198.4|22
1620021840000|2021-05-03 06:04:00|83254.1|83204.1|83255.6|83205.6|83255.6|83205.6|83252.8|83202.8|24
1620021850000|2021-05-03 06:04:10|83255.7|83205.7|83268.5|83218.5|83268.5|83218.5|83254.6|83204.6|18
1620021860000|2021-05-03 06:04:20|83269.7|83219.7|83271.8|83221.8|83279.2|83229.2|83267.5|83217.5|17
1620021870000|2021-05-03 06:04:30|83272|83222|83273|83223|83273|83223|83269.5|83219.5|17
1620021880000|2021-05-03 06:04:40|83273.4|83223.4|83274|83224|83274.2|83224.2|83272.5|83222.5|17
1620021890000|2021-05-03 06:04:50|83274.4|83224.4|83271.9|83221.9|83274.4|83224.4|83270.6|83220.6|24
1620021900000|2021-05-03 06:05:00|83272.3|83222.3|83314.8|83264.8|83318|83268|83271.7|83221.7|35
1620021910000|2021-05-03 06:05:10|83314.5|83264.5|83312.7|83262.7|83320|83270|83311.6|83261.6|34
1620021920000|2021-05-03 06:05:20|83293.3|83243.3|83283.6|83233.6|83293.3|83243.3|83280.8|83230.8|35
1620021930000|2021-05-03 06:05:30|83283.7|83233.7|83285|83235|83285.3|83235.3|83281.8|83231.8|31
1620021940000|2021-05-03 06:05:40|83284.3|83234.3|83268.7|83218.7|83284.6|83234.6|83268.4|83218.4|23
1620021950000|2021-05-03 06:05:50|83268.8|83218.8|83266|83216|83268.8|83218.8|83265|83215|21
1620021960000|2021-05-03 06:06:00|83265.5|83215.5|83264.1|83214.1|83265.8|83215.8|83257.7|83207.7|22
1620021970000|2021-05-03 06:06:10|83262.8|83212.8|83260.1|83210.1|83263.6|83213.6|83258.7|83208.7|23
1620021980000|2021-05-03 06:06:20|83260.2|83210.2|83261.5|83211.5|83262.3|83212.3|83260.2|83210.2|15
1620021990000|2021-05-03 06:06:30|83261.7|83211.7|83248|83198|83261.7|83211.7|83232|83182|34
1620022000000|2021-05-03 06:06:40|83247.3|83197.3|83254.3|83204.3|83254.8|83204.8|83247.3|83197.3|24
1620022010000|2021-05-03 06:06:50|83253.5|83203.5|83223.4|83173.4|83254|83204|83212.9|83162.9|32
1620022020000|2021-05-03 06:07:00|83225.1|83175.1|83234|83184|83242.3|83192.3|83225.1|83175.1|34
1620022030000|2021-05-03 06:07:10|83233.8|83183.8|83235.2|83185.2|83235.4|83185.4|83233.8|83183.8|18
1620022040000|2021-05-03 06:07:20|83235.3|83185.3|83233.9|83183.9|83235.4|83185.4|83233.7|83183.7|18
1620022050000|2021-05-03 06:07:30|83234.5|83184.5|83251|83201|83253.3|83203.3|83232.7|83182.7|35
1620022060000|2021-05-03 06:07:40|83251.2|83201.2|83245.6|83195.6|83251.2|83201.2|83245.6|83195.6|29
1620022070000|2021-05-03 06:07:50|83244.2|83194.2|83261.2|83211.2|83261.2|83211.2|83241|83191|39
1620022080000|2021-05-03 06:08:00|83263.1|83213.1|83259.5|83209.5|83263.8|83213.8|83259.2|83209.2|26
1620022090000|2021-05-03 06:08:10|83259.3|83209.3|83261.7|83211.7|83261.7|83211.7|83259.2|83209.2|16
1620022100000|2021-05-03 06:08:20|83261.4|83211.4|83270.4|83220.4|83274.5|83224.5|83261.4|83211.4|37
1620022110000|2021-05-03 06:08:30|83270.3|83220.3|83274.6|83224.6|83274.8|83224.8|83270.2|83220.2|24
1620022120000|2021-05-03 06:08:40|83275|83225|83276.8|83226.8|83276.8|83226.8|83272.9|83222.9|23
1620022130000|2021-05-03 06:08:50|83276.9|83226.9|83279.7|83229.7|83279.7|83229.7|83276.5|83226.5|22
1620022140000|2021-05-03 06:09:00|83279.6|83229.6|83281.6|83231.6|83281.6|83231.6|83279.5|83229.5|22
1620022150000|2021-05-03 06:09:10|83281.3|83231.3|83282.6|83232.6|83284.4|83234.4|83280.3|83230.3|22
1620022160000|2021-05-03 06:09:20|83281.8|83231.8|83271|83221|83283.3|83233.3|83269|83219|27
1620022170000|2021-05-03 06:09:30|83263.6|83213.6|83264.1|83214.1|83275.4|83225.4|83251.8|83201.8|39
1620022180000|2021-05-03 06:09:40|83263.4|83213.4|83266.1|83216.1|83268.4|83218.4|83263.1|83213.1|30
1620022190000|2021-05-03 06:09:50|83266|83216|83258.4|83208.4|83268.5|83218.5|83258|83208|30
1620022200000|2021-05-03 06:10:00|83257.8|83207.8|83272.4|83222.4|83278.1|83228.1|83235.9|83185.9|45
1620022210000|2021-05-03 06:10:10|83272.3|83222.3|83269.5|83219.5|83273|83223|83266.5|83216.5|42
1620022220000|2021-05-03 06:10:20|83268.5|83218.5|83276.5|83226.5|83282.5|83232.5|83265.5|83215.5|41
1620022230000|2021-05-03 06:10:30|83274.9|83224.9|83248.4|83198.4|83274.9|83224.9|83245.6|83195.6|43
1620022240000|2021-05-03 06:10:40|83247.7|83197.7|83264.8|83214.8|83265.1|83215.1|83247.7|83197.7|38
1620022250000|2021-05-03 06:10:50|83265.3|83215.3|83264.3|83214.3|83266|83216|83264|83214|27
1620022260000|2021-05-03 06:11:00|83265.3|83215.3|83266.6|83216.6|83267.3|83217.3|83264.1|83214.1|21
1620022270000|2021-05-03 06:11:10|83266.7|83216.7|83260|83210|83267.8|83217.8|83260|83210|26
1620022280000|2021-05-03 06:11:20|83261|83211|83272.9|83222.9|83286.4|83236.4|83258.5|83208.5|40
1620022290000|2021-05-03 06:11:30|83272.6|83222.6|83271|83221|83272.9|83222.9|83270.4|83220.4|29
1620022300000|2021-05-03 06:11:40|83270.6|83220.6|83280.4|83230.4|83281.3|83231.3|83269.4|83219.4|23
1620022310000|2021-05-03 06:11:50|83280.1|83230.1|83296.8|83246.8|83305.3|83255.3|83279.8|83229.8|31
1620022320000|2021-05-03 06:12:00|83298|83248|83294.6|83244.6|83299.8|83249.8|83291.8|83241.8|32
1620022330000|2021-05-03 06:12:10|83293.2|83243.2|83293.3|83243.3|83294.2|83244.2|83291.2|83241.2|17
1620022340000|2021-05-03 06:12:20|83293|83243|83296|83246|83296.1|83246.1|83292.5|83242.5|17
1620022350000|2021-05-03 06:12:30|83294.7|83244.7|83296.1|83246.1|83296.1|83246.1|83294.5|83244.5|9
1620022360000|2021-05-03 06:12:40|83297.3|83247.3|83294.4|83244.4|83297.3|83247.3|83293.1|83243.1|20
1620022370000|2021-05-03 06:12:50|83293.8|83243.8|83281.8|83231.8|83306.5|83256.5|83281.8|83231.8|28
1620022380000|2021-05-03 06:13:00|83276.2|83226.2|83283.5|83233.5|83286.7|83236.7|83269.4|83219.4|40
1620022390000|2021-05-03 06:13:10|83282.6|83232.6|83284.4|83234.4|83285.7|83235.7|83280.7|83230.7|24
1620022400000|2021-05-03 06:13:20|83284.7|83234.7|83276.2|83226.2|83285.5|83235.5|83275.5|83225.5|27
1620022410000|2021-05-03 06:13:30|83276.4|83226.4|83289.1|83239.1|83299.2|83249.2|83276.4|83226.4|37
1620022420000|2021-05-03 06:13:40|83288.7|83238.7|83286.9|83236.9|83289.1|83239.1|83280.1|83230.1|29
1620022430000|2021-05-03 06:13:50|83286.6|83236.6|83286.8|83236.8|83287.5|83237.5|83285.6|83235.6|28
1620022440000|2021-05-03 06:14:00|83286.7|83236.7|83300|83250|83312.3|83262.3|83285.9|83235.9|28
1620022450000|2021-05-03 06:14:10|83295.8|83245.8|83290.3|83240.3|83295.8|83245.8|83289.9|83239.9|31
1620022460000|2021-05-03 06:14:20|83290.4|83240.4|83291|83241|83292.1|83242.1|83286.9|83236.9|31
1620022470000|2021-05-03 06:14:30|83294.5|83244.5|83294|83244|83296|83246|83291.8|83241.8|23
1620022480000|2021-05-03 06:14:40|83294.7|83244.7|83287.9|83237.9|83294.8|83244.8|83286.9|83236.9|30
1620022490000|2021-05-03 06:14:50|83286.4|83236.4|83283.6|83233.6|83286.4|83236.4|83283.6|83233.6|19
1620022500000|2021-05-03 06:15:00|83284.1|83234.1|83289.3|83239.3|83292.5|83242.5|83283.6|83233.6|40
1620022510000|2021-05-03 06:15:10|83289.7|83239.7|83296.4|83246.4|83305.3|83255.3|83289.7|83239.7|39
1620022520000|2021-05-03 06:15:20|83295.7|83245.7|83300|83250|83302|83252|83289.1|83239.1|29
1620022530000|2021-05-03 06:15:30|83301.5|83251.5|83302.3|83252.3|83303.2|83253.2|83298.2|83248.2|36
1620022540000|2021-05-03 06:15:40|83301.8|83251.8|83300.1|83250.1|83301.8|83251.8|83299.3|83249.3|19
1620022550000|2021-05-03 06:15:50|83300.4|83250.4|83314.9|83264.9|83321.5|83271.5|83299.3|83249.3|37
1620022560000|2021-05-03 06:16:00|83314.2|83264.2|83324.1|83274.1|83325.7|83275.7|83305.7|83255.7|36
1620022570000|2021-05-03 06:16:10|83324.6|83274.6|83328.7|83278.7|83330.6|83280.6|83324.6|83274.6|29
1620022580000|2021-05-03 06:16:20|83328.6|83278.6|83334.5|83284.5|83334.7|83284.7|83328.3|83278.3|32
1620022590000|2021-05-03 06:16:30|83334.7|83284.7|83319.6|83269.6|83335.1|83285.1|83319.6|83269.6|36
1620022600000|2021-05-03 06:16:40|83319.4|83269.4|83300.2|83250.2|83320.2|83270.2|83297.3|83247.3|31
1620022610000|2021-05-03 06:16:50|83301.4|83251.4|83323.5|83273.5|83323.9|83273.9|83301.4|83251.4|34
1620022620000|2021-05-03 06:17:00|83323.8|83273.8|83322.5|83272.5|83324.1|83274.1|83321.3|83271.3|23
1620022630000|2021-05-03 06:17:10|83322.3|83272.3|83322.4|83272.4|83322.5|83272.5|83321.6|83271.6|19
1620022640000|2021-05-03 06:17:20|83322.5|83272.5|83322.1|83272.1|83322.5|83272.5|83321.5|83271.5|17
1620022650000|2021-05-03 06:17:30|83322|83272|83322.8|83272.8|83322.8|83272.8|83322|83272|12
1620022660000|2021-05-03 06:17:40|83322.9|83272.9|83322.4|83272.4|83322.9|83272.9|83320.1|83270.1|20
1620022670000|2021-05-03 06:17:50|83321.5|83271.5|83315.5|83265.5|83325.9|83275.9|83314.1|83264.1|33
1620022680000|2021-05-03 06:18:00|83315|83265|83303.9|83253.9|83315.7|83265.7|83303.9|83253.9|30
1620022690000|2021-05-03 06:18:10|83304.3|83254.3|83299.4|83249.4|83304.5|83254.5|83295.5|83245.5|32
1620022700000|2021-05-03 06:18:20|83299.3|83249.3|83300|83250|83301.9|83251.9|83299.3|83249.3|30
1620022710000|2021-05-03 06:18:30|83299.7|83249.7|83297.8|83247.8|83300|83250|83293.9|83243.9|36
1620022720000|2021-05-03 06:18:40|83298.1|83248.1|83300.7|83250.7|83300.8|83250.8|83297.4|83247.4|29
1620022730000|2021-05-03 06:18:50|83300.5|83250.5|83317.8|83267.8|83317.8|83267.8|83299.6|83249.6|36
1620022740000|2021-05-03 06:19:00|83317.4|83267.4|83322.4|83272.4|83322.4|83272.4|83317.1|83267.1|24
1620022750000|2021-05-03 06:19:10|83322.3|83272.3|83315.4|83265.4|83322.3|83272.3|83314.1|83264.1|32
1620022760000|2021-05-03 06:19:20|83313.2|83263.2|83316.3|83266.3|83316.3|83266.3|83313.2|83263.2|28
1620022770000|2021-05-03 06:19:30|83316.7|83266.7|83308.3|83258.3|83316.7|83266.7|83307|83257|30
1620022780000|2021-05-03 06:19:40|83308.8|83258.8|83291.6|83241.6|83308.8|83258.8|83278.8|83228.8|36
1620022790000|2021-05-03 06:19:50|83293.3|83243.3|83295.1|83245.1|83295.4|83245.4|83293.1|83243.1|23
1620022800000|2021-05-03 06:20:00|83294.8|83244.8|83293.8|83243.8|83294.9|83244.9|83293.2|83243.2|17
1620022810000|2021-05-03 06:20:10|83295.7|83245.7|83304.2|83254.2|83305.7|83255.7|83295.7|83245.7|35
1620022820000|2021-05-03 06:20:20|83303.8|83253.8|83304.6|83254.6|83312.6|83262.6|83303.8|83253.8|28
1620022830000|2021-05-03 06:20:30|83306.1|83256.1|83291.4|83241.4|83306.1|83256.1|83283.6|83233.6|28
1620022840000|2021-05-03 06:20:40|83291.2|83241.2|83295.7|83245.7|83299.4|83249.4|83291.2|83241.2|31
1620022850000|2021-05-03 06:20:50|83295.5|83245.5|83295.2|83245.2|83297.1|83247.1|83294.1|83244.1|30
1620022860000|2021-05-03 06:21:00|83295.8|83245.8|83289.1|83239.1|83295.8|83245.8|83285.1|83235.1|27
1620022870000|2021-05-03 06:21:10|83288.7|83238.7|83290.6|83240.6|83291.9|83241.9|83287.6|83237.6|27
1620022880000|2021-05-03 06:21:20|83290.3|83240.3|83285.9|83235.9|83291.1|83241.1|83283.8|83233.8|21
1620022890000|2021-05-03 06:21:30|83284|83234|83284.2|83234.2|83286.9|83236.9|83282.5|83232.5|28
1620022900000|2021-05-03 06:21:40|83284.1|83234.1|83286.5|83236.5|83287.4|83237.4|83283.4|83233.4|28
1620022910000|2021-05-03 06:21:50|83286.3|83236.3|83294.1|83244.1|83294.5|83244.5|83281.9|83231.9|25
1620022920000|2021-05-03 06:22:00|83296.2|83246.2|83306.3|83256.3|83308.2|83258.2|83295.3|83245.3|36
1620022930000|2021-05-03 06:22:10|83305.7|83255.7|83306.7|83256.7|83307.5|83257.5|83304.7|83254.7|20
1620022940000|2021-05-03 06:22:20|83307.4|83257.4|83297.4|83247.4|83307.4|83257.4|83287.9|83237.9|30
1620022950000|2021-05-03 06:22:30|83297|83247|83299.4|83249.4|83301.1|83251.1|83296.1|83246.1|18
1620022960000|2021-05-03 06:22:40|83299.5|83249.5|83287|83237|83300.3|83250.3|83273.4|83223.4|24
1620022970000|2021-05-03 06:22:50|83282.4|83232.4|83279.6|83229.6|83283.4|83233.4|83277.9|83227.9|31
1620022980000|2021-05-03 06:23:00|83279.2|83229.2|83279.5|83229.5|83282.2|83232.2|83278.7|83228.7|34
1620022990000|2021-05-03 06:23:10|83280.1|83230.1|83288.9|83238.9|83292.1|83242.1|83279.3|83229.3|30
1620023000000|2021-05-03 06:23:20|83287.4|83237.4|83280.5|83230.5|83287.4|83237.4|83278|83228|25
1620023010000|2021-05-03 06:23:30|83279.6|83229.6|83275.8|83225.8|83279.8|83229.8|83275.8|83225.8|18
1620023020000|2021-05-03 06:23:40|83275.4|83225.4|83294.6|83244.6|83297|83247|83275.4|83225.4|28
1620023030000|2021-05-03 06:23:50|83295.1|83245.1|83284.6|83234.6|83296.9|83246.9|83284.5|83234.5|28
1620023040000|2021-05-03 06:24:00|83285.3|83235.3|83278.6|83228.6|83285.3|83235.3|83278.1|83228.1|25
1620023050000|2021-05-03 06:24:10|83278.5|83228.5|83289.5|83239.5|83289.5|83239.5|83278.5|83228.5|21
1620023060000|2021-05-03 06:24:20|83288.1|83238.1|83279.6|83229.6|83288.1|83238.1|83278.9|83228.9|29
1620023070000|2021-05-03 06:24:30|83278.9|83228.9|83282.6|83232.6|83287.7|83237.7|83278.7|83228.7|25
1620023080000|2021-05-03 06:24:40|83282.4|83232.4|83281.1|83231.1|83282.4|83232.4|83280.1|83230.1|18
1620023090000|2021-05-03 06:24:50|83277.1|83227.1|83282.1|83232.1|83282.1|83232.1|83276.5|83226.5|20
1620023100000|2021-05-03 06:25:00|83284.3|83234.3|83286.2|83236.2|83289.3|83239.3|83283.7|83233.7|24
1620023110000|2021-05-03 06:25:10|83284.6|83234.6|83284.5|83234.5|83286.2|83236.2|83284.3|83234.3|18
1620023120000|2021-05-03 06:25:20|83285.3|83235.3|83281|83231|83287.3|83237.3|83275|83225|34
1620023130000|2021-05-03 06:25:30|83282.9|83232.9|83284.4|83234.4|83285.3|83235.3|83280.8|83230.8|23
1620023140000|2021-05-03 06:25:40|83283.7|83233.7|83279.4|83229.4|83285.9|83235.9|83278.9|83228.9|29
1620023150000|2021-05-03 06:25:50|83281|83231|83276.2|83226.2|83281.3|83231.3|83276|83226|26
1620023160000|2021-05-03 06:26:00|83276.3|83226.3|83275|83225|83276.3|83226.3|83273.2|83223.2|18
1620023170000|2021-05-03 06:26:10|83273.8|83223.8|83261.4|83211.4|83274|83224|83261|83211|30
1620023180000|2021-05-03 06:26:20|83261.5|83211.5|83260.4|83210.4|83263.3|83213.3|83256.3|83206.3|39
1620023190000|2021-05-03 06:26:30|83261.3|83211.3|83255.1|83205.1|83261.3|83211.3|83255|83205|24
1620023200000|2021-05-03 06:26:40|83257|83207|83256.8|83206.8|83258|83208|83256.8|83206.8|20
1620023210000|2021-05-03 06:26:50|83255.4|83205.4|83249.4|83199.4|83255.4|83205.4|83249.4|83199.4|31
1620023220000|2021-05-03 06:27:00|83251.3|83201.3|83268.6|83218.6|83271.5|83221.5|83251.3|83201.3|37
1620023230000|2021-05-03 06:27:10|83268|83218|83255.2|83205.2|83268.7|83218.7|83252.5|83202.5|29
1620023240000|2021-05-03 06:27:20|83254.6|83204.6|83270.7|83220.7|83276|83226|83254.6|83204.6|35
1620023250000|2021-05-03 06:27:30|83269.8|83219.8|83262.5|83212.5|83270.8|83220.8|83262.1|83212.1|32
1620023260000|2021-05-03 06:27:40|83263.8|83213.8|83246.4|83196.4|83263.8|83213.8|83243.5|83193.5|34
1620023270000|2021-05-03 06:27:50|83247.4|83197.4|83247.2|83197.2|83249.2|83199.2|83243.9|83193.9|37
1620023280000|2021-05-03 06:28:00|83247|83197|83250.4|83200.4|83252.6|83202.6|83247|83197|35
1620023290000|2021-05-03 06:28:10|83249.7|83199.7|83246|83196|83257.3|83207.3|83245.5|83195.5|37
1620023300000|2021-05-03 06:28:20|83244.6|83194.6|83249.7|83199.7|83249.7|83199.7|83242.9|83192.9|37
1620023310000|2021-05-03 06:28:30|83251.7|83201.7|83253.3|83203.3|83255|83205|83251.1|83201.1|33
1620023320000|2021-05-03 06:28:40|83251.8|83201.8|83272.8|83222.8|83272.8|83222.8|83251.8|83201.8|38
1620023330000|2021-05-03 06:28:50|83272|83222|83256.5|83206.5|83272.9|83222.9|83251.9|83201.9|38
1620023340000|2021-05-03 06:29:00|83257.4|83207.4|83260.3|83210.3|83269.2|83219.2|83254.7|83204.7|41
1620023350000|2021-05-03 06:29:10|83262.6|83212.6|83259.8|83209.8|83262.6|83212.6|83259.8|83209.8|21
1620023360000|2021-05-03 06:29:20|83261.3|83211.3|83260.9|83210.9|83266.5|83216.5|83244.7|83194.7|31
1620023370000|2021-05-03 06:29:30|83263|83213|83255.6|83205.6|83263|83213|83253.3|83203.3|29
1620023380000|2021-05-03 06:29:40|83254.6|83204.6|83241.8|83191.8|83254.6|83204.6|83241.8|83191.8|25
1620023390000|2021-05-03 06:29:50|83241.1|83191.1|83239.4|83189.4|83242.9|83192.9|83237.5|83187.5|30
1620023400000|2021-05-03 06:30:00|83238.6|83188.6|83246.9|83196.9|83248.4|83198.4|83238.6|83188.6|42
1620023410000|2021-05-03 06:30:10|83246.5|83196.5|83241.5|83191.5|83246.5|83196.5|83240.7|83190.7|27
1620023420000|2021-05-03 06:30:20|83240.9|83190.9|83246.5|83196.5|83250.5|83200.5|83240.2|83190.2|27
1620023430000|2021-05-03 06:30:30|83246.2|83196.2|83243|83193|83247.3|83197.3|83243|83193|32
1620023440000|2021-05-03 06:30:40|83243.3|83193.3|83255.4|83205.4|83255.4|83205.4|83240.4|83190.4|29
1620023450000|2021-05-03 06:30:50|83255.7|83205.7|83249.8|83199.8|83257.1|83207.1|83243.7|83193.7|33
1620023460000|2021-05-03 06:31:00|83250.3|83200.3|83257.4|83207.4|83259.5|83209.5|83250.3|83200.3|39
1620023470000|2021-05-03 06:31:10|83255.8|83205.8|83259.9|83209.9|83261.9|83211.9|83254.3|83204.3|35
1620023480000|2021-05-03 06:31:20|83259.6|83209.6|83258.4|83208.4|83261.4|83211.4|83258.2|83208.2|32
1620023490000|2021-05-03 06:31:30|83258.7|83208.7|83260|83210|83260.2|83210.2|83256.2|83206.2|26
1620023500000|2021-05-03 06:31:40|83260.6|83210.6|83256|83206|83262.2|83212.2|83255.2|83205.2|28
1620023510000|2021-05-03 06:31:50|83255.3|83205.3|83258.3|83208.3|83259.3|83209.3|83255.3|83205.3|29
1620023520000|2021-05-03 06:32:00|83258.4|83208.4|83257.5|83207.5|83259.8|83209.8|83256.8|83206.8|29
1620023530000|2021-05-03 06:32:10|83257.3|83207.3|83257.8|83207.8|83258.3|83208.3|83255.6|83205.6|33
1620023540000|2021-05-03 06:32:20|83258.9|83208.9|83251.4|83201.4|83259.7|83209.7|83251|83201|21
1620023550000|2021-05-03 06:32:30|83250.5|83200.5|83252.9|83202.9|83253.3|83203.3|83247.3|83197.3|34
1620023560000|2021-05-03 06:32:40|83252.6|83202.6|83252.9|83202.9|83254.8|83204.8|83250.7|83200.7|28
1620023570000|2021-05-03 06:32:50|83247|83197|83251.1|83201.1|83254.5|83204.5|83246|83196|38
1620023580000|2021-05-03 06:33:00|83253.1|83203.1|83243.5|83193.5|83253.1|83203.1|83233.2|83183.2|42
1620023590000|2021-05-03 06:33:10|83241.6|83191.6|83243.8|83193.8|83244.7|83194.7|83235.3|83185.3|38
1620023600000|2021-05-03 06:33:20|83243.9|83193.9|83251.2|83201.2|83251.5|83201.5|83238.9|83188.9|37
1620023610000|2021-05-03 06:33:30|83250.9|83200.9|83244.8|83194.8|83252.4|83202.4|83241.1|83191.1|38
1620023620000|2021-05-03 06:33:40|83245.8|83195.8|83255.1|83205.1|83255.1|83205.1|83245.6|83195.6|40
1620023630000|2021-05-03 06:33:50|83256.2|83206.2|83255.7|83205.7|83258.5|83208.5|83254.5|83204.5|40
1620023640000|2021-05-03 06:34:00|83255.6|83205.6|83258.7|83208.7|83258.7|83208.7|83247.5|83197.5|32
1620023650000|2021-05-03 06:34:10|83259.7|83209.7|83275.5|83225.5|83276.2|83226.2|83259.7|83209.7|31
1620023660000|2021-05-03 06:34:20|83275.4|83225.4|83254.3|83204.3|83275.7|83225.7|83247.8|83197.8|34
1620023670000|2021-05-03 06:34:30|83253.6|83203.6|83252.4|83202.4|83253.8|83203.8|83244.2|83194.2|36
1620023680000|2021-05-03 06:34:40|83252.5|83202.5|83255.7|83205.7|83255.7|83205.7|83251.2|83201.2|18
1620023690000|2021-05-03 06:34:50|83254.5|83204.5|83252.1|83202.1|83256.8|83206.8|83250.8|83200.8|28
1620023700000|2021-05-03 06:35:00|83253.7|83203.7|83268.8|83218.8|83270.3|83220.3|83249.8|83199.8|41
1620023710000|2021-05-03 06:35:10|83268.7|83218.7|83272|83222|83272.4|83222.4|83266.2|83216.2|34
1620023720000|2021-05-03 06:35:20|83271.8|83221.8|83270.4|83220.4|83271.8|83221.8|83267.8|83217.8|33
1620023730000|2021-05-03 06:35:30|83262.5|83212.5|83263.4|83213.4|83263.7|83213.7|83259.1|83209.1|34
1620023740000|2021-05-03 06:35:40|83264.1|83214.1|83269.9|83219.9|83269.9|83219.9|83261.2|83211.2|26
1620023750000|2021-05-03 06:35:50|83269.7|83219.7|83268|83218|83270|83220|83262.2|83212.2|37
1620023760000|2021-05-03 06:36:00|83268.2|83218.2|83267.7|83217.7|83269.3|83219.3|83266.9|83216.9|29
1620023770000|2021-05-03 06:36:10|83266|83216|83275.3|83225.3|83275.3|83225.3|83265.3|83215.3|31
1620023780000|2021-05-03 06:36:20|83275|83225|83265.8|83215.8|83275.4|83225.4|83258.4|83208.4|37
1620023790000|2021-05-03 06:36:30|83266.6|83216.6|83251|83201|83266.8|83216.8|83251|83201|34
1620023800000|2021-05-03 06:36:40|83245.4|83195.4|83264.4|83214.4|83266.1|83216.1|83241.6|83191.6|42
1620023810000|2021-05-03 06:36:50|83265.7|83215.7|83273.1|83223.1|83278.2|83228.2|83264.1|83214.1|33
1620023820000|2021-05-03 06:37:00|83273.8|83223.8|83271.8|83221.8|83274.2|83224.2|83269.9|83219.9|28
1620023830000|2021-05-03 06:37:10|83272.9|83222.9|83275.3|83225.3|83278.3|83228.3|83271.7|83221.7|26
1620023840000|2021-05-03 06:37:20|83275.6|83225.6|83291.1|83241.1|83291.6|83241.6|83273.6|83223.6|34
1620023850000|2021-05-03 06:37:30|83290.9|83240.9|83293.6|83243.6|83294.3|83244.3|83290.9|83240.9|20
1620023860000|2021-05-03 06:37:40|83293|83243|83308.5|83258.5|83309.1|83259.1|83292.5|83242.5|30
1620023870000|2021-05-03 06:37:50|83308.1|83258.1|83298.3|83248.3|83309.6|83259.6|83295.9|83245.9|23
1620023880000|2021-05-03 06:38:00|83297.7|83247.7|83302.3|83252.3|83303.4|83253.4|83297.7|83247.7|35
1620023890000|2021-05-03 06:38:10|83303.1|83253.1|83294.6|83244.6|83305.9|83255.9|83290.5|83240.5|36
1620023900000|2021-05-03 06:38:20|83292.5|83242.5|83315.5|83265.5|83316.3|83266.3|83292.5|83242.5|33
1620023910000|2021-05-03 06:38:30|83315.3|83265.3|83310.2|83260.2|83316|83266|83297.6|83247.6|33
1620023920000|2021-05-03 06:38:40|83310.3|83260.3|83313.7|83263.7|83315.2|83265.2|83310.3|83260.3|24
1620023930000|2021-05-03 06:38:50|83314.4|83264.4|83334.9|83284.9|83334.9|83284.9|83313.9|83263.9|36
1620023940000|2021-05-03 06:39:00|83334.4|83284.4|83332.3|83282.3|83334.7|83284.7|83332.2|83282.2|19
1620023950000|2021-05-03 06:39:10|83332.8|83282.8|83317.4|83267.4|83332.8|83282.8|83297.9|83247.9|31
1620023960000|2021-05-03 06:39:20|83317.7|83267.7|83316.5|83266.5|83318.5|83268.5|83315.8|83265.8|21
1620023970000|2021-05-03 06:39:30|83317|83267|83317|83267|83317.7|83267.7|83316.2|83266.2|12
1620023980000|2021-05-03 06:39:40|83316.9|83266.9|83324.4|83274.4|83325.4|83275.4|83309.9|83259.9|39
1620023990000|2021-05-03 06:39:50|83327.2|83277.2|83319.8|83269.8|83327.2|83277.2|83309.3|83259.3|40
1620024000000|2021-05-03 06:40:00|83320.1|83270.1|83316.7|83266.7|83320.5|83270.5|83316.3|83266.3|21
1620024010000|2021-05-03 06:40:10|83316.8|83266.8|83294.7|83244.7|83317.1|83267.1|83293.7|83243.7|30
1620024020000|2021-05-03 06:40:20|83294.3|83244.3|83298.5|83248.5|83313.2|83263.2|83294|83244|42
1620024030000|2021-05-03 06:40:30|83297.5|83247.5|83313|83263|83314|83264|83291.3|83241.3|38
1620024040000|2021-05-03 06:40:40|83312.9|83262.9|83298.5|83248.5|83314.5|83264.5|83291.2|83241.2|40
1620024050000|2021-05-03 06:40:50|83298.6|83248.6|83316.3|83266.3|83316.3|83266.3|83288.8|83238.8|42
1620024060000|2021-05-03 06:41:00|83318.6|83268.6|83335.4|83285.4|83335.4|83285.4|83318.6|83268.6|40
1620024070000|2021-05-03 06:41:10|83335.1|83285.1|83333.9|83283.9|83335.2|83285.2|83329.2|83279.2|33
1620024080000|2021-05-03 06:41:20|83333.8|83283.8|83328.4|83278.4|83336.2|83286.2|83325.5|83275.5|32
1620024090000|2021-05-03 06:41:30|83327.1|83277.1|83315.9|83265.9|83328.3|83278.3|83312.8|83262.8|24
1620024100000|2021-05-03 06:41:40|83315.6|83265.6|83315.3|83265.3|83318.9|83268.9|83313.3|83263.3|24
1620024110000|2021-05-03 06:41:50|83314.6|83264.6|83321.7|83271.7|83321.7|83271.7|83314.6|83264.6|21
1620024120000|2021-05-03 06:42:00|83323.9|83273.9|83321.7|83271.7|83330.5|83280.5|83321.7|83271.7|40
1620024130000|2021-05-03 06:42:10|83320.1|83270.1|83326.4|83276.4|83329.2|83279.2|83313.4|83263.4|39
1620024140000|2021-05-03 06:42:20|83325.9|83275.9|83337|83287|83341.6|83306.5|83325.9|83275.9|33
1620024150000|2021-05-03 06:42:30|83336.5|83286.5|83333.3|83283.3|83339.6|83289.6|83324.1|83274.1|33
1620024160000|2021-05-03 06:42:40|83333|83283|83329.7|83279.7|83338.1|83299.9|83317.4|83279.7|33
1620024170000|2021-05-03 06:42:50|83329|83279|83311.4|83261.4|83329.9|83279.9|83310.8|83260.8|30
1620024180000|2021-05-03 06:43:00|83310.3|83260.3|83309.7|83259.7|83310.6|83260.6|83299.3|83249.3|34
1620024190000|2021-05-03 06:43:10|83309.5|83259.5|83313.3|83263.3|83317.1|83267.1|83306.9|83256.9|27
1620024200000|2021-05-03 06:43:20|83309.5|83259.5|83307.7|83257.7|83311|83261|83306.1|83256.1|29
1620024210000|2021-05-03 06:43:30|83306.9|83256.9|83291.7|83241.7|83308.2|83258.2|83276.9|83241|28
1620024220000|2021-05-03 06:43:40|83292.2|83242.2|83277.8|83252.8|83294.2|83255.5|83271|83233.7|37
1620024230000|2021-05-03 06:43:50|83277.4|83252.4|83278.5|83253.5|83292.6|83254|83274|83236|32
1620024240000|2021-05-03 06:44:00|83278.4|83253.4|83297.3|83247.3|83298|83254.8|83273.3|83236.9|35
1620024250000|2021-05-03 06:44:10|83298.2|83248.2|83284.4|83259.4|83304.7|83267|83283.6|83247.7|29
1620024260000|2021-05-03 06:44:20|83284.3|83259.3|83268.8|83243.8|83287.1|83259.3|83268.8|83230.5|23
1620024270000|2021-05-03 06:44:30|83269.2|83244.2|83266.9|83241.9|83269.2|83244.2|83266.3|83241.3|16
1620024280000|2021-05-03 06:44:40|83267|83242|83267.5|83242.5|83269.5|83244.5|83266.3|83241.3|17
1620024290000|2021-05-03 06:44:50|83268.5|83243.5|83270|83245|83270.2|83245.2|83268.5|83243.5|13
1620024300000|2021-05-03 06:45:00|83270.2|83245.2|83271.6|83246.6|83273.4|83248.4|83267|83242|20
1620024310000|2021-05-03 06:45:10|83271.8|83246.8|83274.8|83249.8|83281.1|83249.8|83268|83231.1|26
1620024320000|2021-05-03 06:45:20|83276|83251|83270.2|83245.2|83284.3|83251|83269.8|83229.1|12
1620024330000|2021-05-03 06:45:30|83270.4|83245.4|83270.5|83245.5|83270.8|83245.8|83268|83243|20
1620024340000|2021-05-03 06:45:40|83270.6|83245.6|83274.3|83249.3|83275|83250|83270.6|83245.6|17
1620024350000|2021-05-03 06:45:50|83275.4|83250.4|83273.9|83248.9|83291.4|83255.3|83273.9|83239.6|19
1620024360000|2021-05-03 06:46:00|83275.6|83250.6|83263.1|83238.1|83285.5|83250.7|83255.4|83218|31
1620024370000|2021-05-03 06:46:10|83262.9|83237.9|83271.2|83221.2|83271.8|83238.6|83257.8|83220.3|25
1620024380000|2021-05-03 06:46:20|83269.2|83219.2|83255.5|83205.5|83269.9|83228.3|83250.2|83203.4|30
1620024390000|2021-05-03 06:46:30|83256.8|83206.8|83269.9|83219.9|83272.1|83222.1|83256.8|83206.8|33
1620024400000|2021-05-03 06:46:40|83269.3|83219.3|83288.7|83238.7|83288.7|83238.7|83263.7|83213.7|32
1620024410000|2021-05-03 06:46:50|83288.6|83238.6|83268.2|83243.2|83288.6|83243.6|83268.2|83226.9|35
1620024420000|2021-05-03 06:47:00|83268.9|83243.9|83270.9|83220.9|83272.5|83244|83262.7|83218.6|25
1620024430000|2021-05-03 06:47:10|83271|83221|83275|83225|83278.1|83228.1|83270.6|83220.6|26
1620024440000|2021-05-03 06:47:20|83273.4|83223.4|83257.8|83207.8|83274.1|83224.1|83255.1|83205.1|33
1620024450000|2021-05-03 06:47:30|83258.4|83208.4|83281.1|83231.1|83282.6|83232.6|83258.4|83208.4|38
1620024460000|2021-05-03 06:47:40|83280.9|83230.9|83284.2|83234.2|83290.4|83240.4|83279.4|83229.4|38
1620024470000|2021-05-03 06:47:50|83283.9|83233.9|83275.9|83225.9|83284.1|83234.1|83260.8|83210.8|40
1620024480000|2021-05-03 06:48:00|83275.1|83225.1|83284.2|83234.2|83284.8|83234.8|83274.6|83224.6|31
1620024490000|2021-05-03 06:48:10|83283.9|83233.9|83265.9|83215.9|83284.3|83234.3|83261.8|83211.8|31
1620024500000|2021-05-03 06:48:20|83266.6|83216.6|83264|83214|83267.6|83217.6|83262.4|83212.4|28
1620024510000|2021-05-03 06:48:30|83271.6|83221.6|83276.6|83226.6|83284|83234|83271.6|83221.6|39
1620024520000|2021-05-03 06:48:40|83276.9|83226.9|83272.6|83222.6|83277.2|83227.2|83272.6|83222.6|28
1620024530000|2021-05-03 06:48:50|83273.2|83223.2|83272.3|83222.3|83273.8|83223.8|83260.9|83210.9|38
1620024540000|2021-05-03 06:49:00|83271.5|83221.5|83268.5|83218.5|83281.1|83231.1|83266.3|83216.3|36
1620024550000|2021-05-03 06:49:10|83265.6|83215.6|83275.7|83225.7|83276.4|83226.4|83251.6|83201.6|38
1620024560000|2021-05-03 06:49:20|83275.3|83225.3|83269.2|83219.2|83276.3|83226.3|83263.9|83213.9|34
1620024570000|2021-05-03 06:49:30|83269.7|83219.7|83279.8|83229.8|83279.8|83229.8|83269.7|83219.7|37
1620024580000|2021-05-03 06:49:40|83281.1|83231.1|83276.7|83226.7|83281.1|83231.1|83275.6|83225.6|22
1620024590000|2021-05-03 06:49:50|83276.4|83226.4|83266.4|83216.4|83276.4|83226.4|83264.6|83214.6|29
1620024600000|2021-05-03 06:50:00|83265.8|83215.8|83267.7|83217.7|83268.2|83218.2|83265.5|83215.5|24
1620024610000|2021-05-03 06:50:10|83270.1|83220.1|83258.9|83208.9|83275.3|83225.3|83253|83203|35
1620024620000|2021-05-03 06:50:20|83267.7|83217.7|83268.8|83218.8|83268.8|83218.8|83249|83199|38
1620024630000|2021-05-03 06:50:30|83269|83219|83289.9|83239.9|83293.3|83243.3|83269|83219|41
1620024640000|2021-05-03 06:50:40|83287.8|83237.8|83280.4|83230.4|83301|83251|83272.9|83222.9|42
1620024650000|2021-05-03 06:50:50|83279.4|83229.4|83301.5|83251.5|83307.6|83265.2|83279.4|83229.4|38
1620024660000|2021-05-03 06:51:00|83301.2|83251.2|83292.9|83242.9|83301.2|83251.2|83288|83238|42
1620024670000|2021-05-03 06:51:10|83294.5|83244.5|83305.2|83255.2|83306.5|83256.5|83293.6|83243.6|40
1620024680000|2021-05-03 06:51:20|83304.3|83254.3|83291|83241|83304.7|83254.7|83291|83241|31
1620024690000|2021-05-03 06:51:30|83290.1|83240.1|83290.1|83240.1|83290.1|83240.1|83280.9|83230.9|41
1620024700000|2021-05-03 06:51:40|83290.4|83240.4|83291.2|83241.2|83293.1|83243.1|83290|83240|35
1620024710000|2021-05-03 06:51:50|83291|83241|83289.4|83239.4|83291.1|83241.1|83287.2|83237.2|36
1620024720000|2021-05-03 06:52:00|83289.8|83239.8|83298.8|83248.8|83307|83257|83289.8|83239.8|31
1620024730000|2021-05-03 06:52:10|83299|83249|83298|83248|83299.2|83249.2|83297.4|83247.4|25
1620024740000|2021-05-03 06:52:20|83298.1|83248.1|83286.8|83236.8|83301.4|83251.4|83284.5|83234.5|35
1620024750000|2021-05-03 06:52:30|83286.6|83236.6|83281.8|83231.8|83286.9|83236.9|83274.7|83224.7|38
1620024760000|2021-05-03 06:52:40|83281.7|83231.7|83284.5|83234.5|83285.6|83235.6|83271.5|83221.5|38
1620024770000|2021-05-03 06:52:50|83283.9|83233.9|83297.8|83247.8|83297.8|83247.8|83283.9|83233.9|29
1620024780000|2021-05-03 06:53:00|83302.2|83252.2|83282.9|83232.9|83302.6|83252.6|83279.5|83229.5|31
1620024790000|2021-05-03 06:53:10|83283.1|83233.1|83283.2|83233.2|83287.3|83237.3|83282.5|83232.5|24
1620024800000|2021-05-03 06:53:20|83283.1|83233.1|83282.2|83232.2|83283.3|83233.3|83280.8|83230.8|32
1620024810000|2021-05-03 06:53:30|83282.3|83232.3|83277.9|83227.9|83284.7|83234.7|83266.2|83216.2|35
1620024820000|2021-05-03 06:53:40|83278|83228|83275.3|83225.3|83285.1|83235.1|83271.5|83221.5|38
1620024830000|2021-05-03 06:53:50|83276.6|83226.6|83289|83239|83289|83239|83276.6|83226.6|37
1620024840000|2021-05-03 06:54:00|83288.1|83238.1|83307.6|83257.6|83307.6|83257.6|83282.4|83232.4|33
1620024850000|2021-05-03 06:54:10|83307.5|83257.5|83293.1|83243.1|83308.9|83258.9|83291.5|83241.5|37
1620024860000|2021-05-03 06:54:20|83292.7|83242.7|83300.6|83250.6|83300.8|83262.9|83286.2|83242.7|24
1620024870000|2021-05-03 06:54:30|83299.5|83249.5|83302.8|83252.8|83302.8|83252.8|83298.9|83248.9|20
1620024880000|2021-05-03 06:54:40|83302.6|83252.6|83303.4|83253.4|83303.8|83253.8|83302.5|83252.5|16
1620024890000|2021-05-03 06:54:50|83303.5|83253.5|83304|83254|83304.5|83254.5|83302.9|83252.9|11
1620024900000|2021-05-03 06:55:00|83303.8|83253.8|83284.9|83234.9|83303.8|83258.6|83279.8|83234.9|37
1620024910000|2021-05-03 06:55:10|83284.7|83234.7|83274|83224|83286.6|83247.1|83268.9|83224|38
1620024920000|2021-05-03 06:55:20|83275.6|83225.6|83243.5|83218.5|83275.6|83225.6|83243.5|83206.5|41
1620024930000|2021-05-03 06:55:30|83255.7|83205.7|83239.6|83189.6|83257.3|83207.3|83239.3|83189.3|40
1620024940000|2021-05-03 06:55:40|83238.9|83188.9|83253.4|83203.4|83254.6|83204.6|83238.6|83188.6|44
1620024950000|2021-05-03 06:55:50|83255.8|83205.8|83257.5|83207.5|83271.5|83229|83248.2|83205.8|44
1620024960000|2021-05-03 06:56:00|83260.7|83210.7|83229|83179|83261|83211|83229|83179|40
1620024970000|2021-05-03 06:56:10|83225.4|83175.4|83237.2|83187.2|83237.2|83187.2|83221.8|83171.8|43
1620024980000|2021-05-03 06:56:20|83238.3|83188.3|83240.5|83190.5|83243.4|83203.4|83228.4|83184.4|42
1620024990000|2021-05-03 06:56:30|83240.9|83190.9|83225.7|83200.7|83241.4|83203.2|83222.9|83181.7|42
1620025000000|2021-05-03 06:56:40|83224.9|83199.9|83241|83191|83242.4|83203.4|83224.9|83190.3|37
1620025010000|2021-05-03 06:56:50|83241.5|83191.5|83222.4|83197.4|83242|83203.2|83222.4|83189.1|37
1620025020000|2021-05-03 06:57:00|83222.9|83197.9|83224.6|83199.6|83224.9|83199.9|83220.7|83195.7|39
1620025030000|2021-05-03 06:57:10|83224.5|83199.5|83219.9|83194.9|83225.6|83200.6|83218.1|83193.1|37
1620025040000|2021-05-03 06:57:20|83219.3|83194.3|83222.4|83197.4|83230.8|83200.3|83216.6|83180.8|40
1620025050000|2021-05-03 06:57:30|83223.6|83198.6|83211.2|83186.2|83223.6|83198.6|83210.9|83185.9|37
1620025060000|2021-05-03 06:57:40|83210.5|83185.5|83207.5|83182.5|83211.6|83186.6|83203.3|83178.3|36
1620025070000|2021-05-03 06:57:50|83206|83181|83197.1|83172.1|83217.1|83181|83195.6|83165.5|35
1620025080000|2021-05-03 06:58:00|83199|83174|83205.8|83180.8|83220.6|83183.9|83199|83170|40
1620025090000|2021-05-03 06:58:10|83204.7|83179.7|83198.1|83173.1|83211.4|83181.8|83196.3|83161.1|36
1620025100000|2021-05-03 06:58:20|83195.1|83170.1|83183.1|83158.1|83205.2|83174.3|83180|83144.3|40
1620025110000|2021-05-03 06:58:30|83183|83158|83181.7|83156.7|83203.7|83165.5|83180.3|83153.4|36
1620025120000|2021-05-03 06:58:40|83181.1|83156.1|83170|83145|83183.6|83157|83169.2|83131.4|41
1620025130000|2021-05-03 06:58:50|83167.7|83142.7|83180.8|83155.8|83192.8|83159.4|83167.7|83142.7|37
1620025140000|2021-05-03 06:59:00|83179.2|83154.2|83198.4|83173.4|83209.8|83173.4|83178.9|83153|37
1620025150000|2021-05-03 06:59:10|83198.5|83173.5|83216.2|83191.2|83217.9|83191.9|83197.6|83166.7|40
1620025160000|2021-05-03 06:59:20|83217.5|83192.5|83228.2|83203.2|83235|83205.8|83217.5|83185|42
1620025170000|2021-05-03 06:59:30|83226.2|83201.2|83222.2|83197.2|83226.2|83201.2|83218.8|83193.8|32
1620025180000|2021-05-03 06:59:40|83222.3|83197.3|83244.1|83194.1|83244.1|83202.8|83214.9|83186.3|41
1620025190000|2021-05-03 06:59:50|83242.9|83192.9|83258.7|83208.7|83259.5|83209.5|83222.9|83186.4|42
1620025200000|2021-05-03 07:00:00|83259.9|83209.9|83219.3|83169.3|83265.1|83215.1|83208.7|83169|45
1620025210000|2021-05-03 07:00:10|83201.9|83176.9|83208.5|83158.5|83223.6|83179.1|83201.9|83158.5|38
1620025220000|2021-05-03 07:00:20|83208.8|83158.8|83196.8|83146.8|83208.8|83158.8|83196.1|83146.1|37
1620025230000|2021-05-03 07:00:30|83194.3|83144.3|83168.2|83118.2|83196.7|83146.7|83168.2|83118.2|40
1620025240000|2021-05-03 07:00:40|83169.6|83119.6|83188.4|83138.4|83190.6|83140.6|83167.7|83117.7|41
1620025250000|2021-05-03 07:00:50|83187.1|83137.1|83177.1|83127.1|83195|83145|83176.2|83126.2|40
1620025260000|2021-05-03 07:01:00|83178.4|83128.4|83174|83124|83182|83141.5|83165.7|83121.4|42
1620025270000|2021-05-03 07:01:10|83173.2|83123.2|83179.3|83129.3|83198.1|83148.1|83170.8|83120.8|42
1620025280000|2021-05-03 07:01:20|83178.2|83128.2|83171.4|83121.4|83179.6|83129.6|83171.4|83121.4|41
1620025290000|2021-05-03 07:01:30|83171.9|83121.9|83173|83123|83176|83134.5|83146.9|83107.3|45
1620025300000|2021-05-03 07:01:40|83171.2|83121.2|83163.1|83113.1|83173|83123|83162.4|83112.4|34
1620025310000|2021-05-03 07:01:50|83163|83113|83144.3|83094.3|83163.6|83122.6|83133.8|83093.8|40
1620025320000|2021-05-03 07:02:00|83144.2|83094.2|83159.8|83109.8|83159.8|83109.8|83127.6|83089.8|42
1620025330000|2021-05-03 07:02:10|83160.2|83110.2|83181.3|83131.3|83182.4|83132.4|83157.4|83107.4|40
1620025340000|2021-05-03 07:02:20|83181.9|83131.9|83179.5|83129.5|83185.4|83135.4|83175.4|83125.4|40
1620025350000|2021-05-03 07:02:30|83179.3|83129.3|83189.6|83139.6|83191|83141|83176.3|83126.3|41
1620025360000|2021-05-03 07:02:40|83187.6|83137.6|83185.4|83135.4|83189|83139|83183.3|83133.3|37
1620025370000|2021-05-03 07:02:50|83186.1|83136.1|83188.6|83138.6|83188.9|83138.9|83185.5|83135.5|34
1620025380000|2021-05-03 07:03:00|83186.4|83136.4|83200.2|83175.2|83210.6|83175.2|83185.4|83136.4|32
1620025390000|2021-05-03 07:03:10|83200.4|83175.4|83202.4|83177.4|83213.6|83177.4|83198.6|83163|35
1620025400000|2021-05-03 07:03:20|83217.1|83167.1|83207.3|83157.3|83220.8|83185|83196|83155.1|34
1620025410000|2021-05-03 07:03:30|83207.2|83157.2|83195.2|83145.2|83207.5|83157.5|83193.2|83143.2|36
1620025420000|2021-05-03 07:03:40|83195.5|83145.5|83191.2|83141.2|83195.5|83158.1|83167|83132.1|39
1620025430000|2021-05-03 07:03:50|83192.5|83142.5|83216.8|83166.8|83218.5|83168.5|83177.2|83138|41
1620025440000|2021-05-03 07:04:00|83218.2|83168.2|83203|83153|83223|83173|83182.4|83145.4|37
1620025450000|2021-05-03 07:04:10|83202.4|83152.4|83191.4|83166.4|83205.1|83169.1|83190.6|83151.6|38
1620025460000|2021-05-03 07:04:20|83191.5|83166.5|83203.1|83153.1|83204.2|83168.5|83191|83152.7|23
1620025470000|2021-05-03 07:04:30|83203|83153|83221.5|83171.5|83223.4|83175.8|83197|83153|33
1620025480000|2021-05-03 07:04:40|83221.4|83171.4|83220|83170|83222.7|83185.5|83209|83167.1|29
1620025490000|2021-05-03 07:04:50|83219.5|83169.5|83214.1|83164.1|83220|83170|83213.2|83163.2|29
1620025500000|2021-05-03 07:05:00|83203|83178|83202.3|83152.3|83219.1|83178|83200.9|83150.9|38
1620025510000|2021-05-03 07:05:10|83202.1|83152.1|83209.4|83159.4|83210.1|83170.8|83184.8|83148.2|35
1620025520000|2021-05-03 07:05:20|83209.1|83159.1|83229.4|83179.4|83229.4|83180.7|83197.6|83159|35
1620025530000|2021-05-03 07:05:30|83229.6|83179.6|83221.9|83196.9|83233.3|83196.9|83217.6|83179.5|26
1620025540000|2021-05-03 07:05:40|83221.3|83196.3|83215.3|83190.3|83221.9|83196.9|83214.8|83189.8|23
1620025550000|2021-05-03 07:05:50|83214.9|83189.9|83216.7|83191.7|83217.2|83192.2|83213.4|83188.4|18
1620025560000|2021-05-03 07:06:00|83216.8|83191.8|83202|83177|83227.1|83193.1|83201.9|83165.9|33
1620025570000|2021-05-03 07:06:10|83203|83178|83200.1|83150.1|83203.3|83178.3|83181.5|83131.5|36
1620025580000|2021-05-03 07:06:20|83199.8|83149.8|83208.7|83158.7|83210.9|83166.7|83191.7|83149.6|34
1620025590000|2021-05-03 07:06:30|83207.9|83157.9|83182.7|83132.7|83209.3|83169.6|83170.9|83120.9|34
1620025600000|2021-05-03 07:06:40|83184.1|83134.1|83205.1|83155.1|83205.1|83155.1|83173.6|83133.3|34
1620025610000|2021-05-03 07:06:50|83204.1|83154.1|83207.6|83157.6|83213.7|83163.7|83198.4|83148.4|35
1620025620000|2021-05-03 07:07:00|83208|83158|83187.8|83137.8|83211.1|83161.1|83183.5|83136.4|34
1620025630000|2021-05-03 07:07:10|83187.6|83137.6|83183.2|83133.2|83189.3|83151.8|83172.7|83131.6|30
1620025640000|2021-05-03 07:07:20|83183.5|83133.5|83181.7|83131.7|83184.7|83144.9|83164.5|83127.4|30
1620025650000|2021-05-03 07:07:30|83181.6|83131.6|83171.7|83146.7|83183.2|83146.7|83171.7|83130.4|13
1620025660000|2021-05-03 07:07:40|83170.1|83145.1|83184.3|83134.3|83184.3|83146|83168.6|83131.6|22
1620025670000|2021-05-03 07:07:50|83187.5|83137.5|83188.7|83138.7|83191.5|83141.5|83187.1|83137.1|23
1620025680000|2021-05-03 07:08:00|83192|83142|83197.8|83147.8|83197.8|83159.4|83184.4|83141.7|31
1620025690000|2021-05-03 07:08:10|83197.7|83147.7|83198.1|83148.1|83199.1|83149.1|83197.5|83147.5|22
1620025700000|2021-05-03 07:08:20|83198|83148|83182.6|83132.6|83198.6|83148.6|83182.1|83132.1|24
1620025710000|2021-05-03 07:08:30|83182.4|83132.4|83187.4|83137.4|83189.3|83139.3|83182.4|83132.4|27
1620025720000|2021-05-03 07:08:40|83185.9|83135.9|83185.2|83135.2|83186.8|83136.8|83185|83135|21
1620025730000|2021-05-03 07:08:50|83185.3|83135.3|83184.8|83134.8|83185.7|83144.7|83169.7|83129|30
1620025740000|2021-05-03 07:09:00|83183.2|83133.2|83169.3|83144.3|83183.2|83145.2|83162.9|83127.6|36
1620025750000|2021-05-03 07:09:10|83169|83144|83150.4|83125.4|83180.3|83144|83145.2|83110.6|37
1620025760000|2021-05-03 07:09:20|83149.2|83124.2|83160.6|83110.6|83161.6|83126.2|83147.9|83108.2|32
1620025770000|2021-05-03 07:09:30|83158.3|83108.3|83140.4|83090.4|83158.3|83108.3|83127.7|83089.2|36
1620025780000|2021-05-03 07:09:40|83141.1|83091.1|83132.3|83082.3|83141.1|83091.1|83114.9|83064.9|41
1620025790000|2021-05-03 07:09:50|83133.7|83083.7|83123.2|83073.2|83133.7|83083.7|83123.1|83073.1|30
1620025800000|2021-05-03 07:10:00|83122.4|83072.4|83132.2|83082.2|83132.2|83082.2|83111.7|83061.7|38
1620025810000|2021-05-03 07:10:10|83131.7|83081.7|83140.6|83090.6|83141.1|83091.1|83131.7|83081.7|33
1620025820000|2021-05-03 07:10:20|83140|83090|83140.9|83090.9|83141.4|83091.4|83138.7|83088.7|26
1620025830000|2021-05-03 07:10:30|83141.1|83091.1|83142.3|83092.3|83144.5|83094.5|83140.4|83090.4|23
1620025840000|2021-05-03 07:10:40|83141.8|83091.8|83134.1|83109.1|83144|83109.1|83129.9|83090.2|27
1620025850000|2021-05-03 07:10:50|83133.6|83108.6|83147.2|83097.2|83148.9|83109.9|83133.3|83096.9|16
1620025860000|2021-05-03 07:11:00|83147.1|83097.1|83155.9|83105.9|83158.4|83108.4|83147.1|83097.1|27
1620025870000|2021-05-03 07:11:10|83157.5|83107.5|83166|83116|83168.5|83118.5|83157.5|83107.5|25
1620025880000|2021-05-03 07:11:20|83164.9|83114.9|83178.4|83128.4|83178.4|83128.4|83163.6|83113.6|19
1620025890000|2021-05-03 07:11:30|83174.4|83124.4|83148.5|83098.5|83175.9|83125.9|83145.8|83098.4|38
1620025900000|2021-05-03 07:11:40|83138.5|83088.5|83146|83096|83150.1|83100.1|83138.5|83088.5|32
1620025910000|2021-05-03 07:11:50|83139.8|83089.8|83147.7|83097.7|83147.7|83097.7|83137.7|83087.7|36
1620025920000|2021-05-03 07:12:00|83149.2|83099.2|83164.7|83114.7|83164.7|83124.8|83148.1|83099.2|32
1620025930000|2021-05-03 07:12:10|83163.6|83113.6|83151.4|83126.4|83163.6|83128.1|83149.8|83113.4|20
1620025940000|2021-05-03 07:12:20|83150.4|83125.4|83159.4|83109.4|83162.3|83126.1|83147.9|83108.5|27
1620025950000|2021-05-03 07:12:30|83160|83110|83160.4|83110.4|83160.4|83110.4|83158.6|83108.6|15
1620025960000|2021-05-03 07:12:40|83160.1|83110.1|83160.1|83110.1|83160.8|83110.8|83159.3|83109.3|17
1620025970000|2021-05-03 07:12:50|83160.2|83110.2|83147.1|83122.1|83161.5|83123.9|83144|83109.8|20
1620025980000|2021-05-03 07:13:00|83148.6|83123.6|83165.5|83115.5|83166|83123.6|83148.4|83112.7|20
1620025990000|2021-05-03 07:13:10|83163.9|83113.9|83163.8|83113.8|83164.4|83114.4|83162.5|83112.5|15
1620026000000|2021-05-03 07:13:20|83163.3|83113.3|83138.8|83113.8|83164.1|83125.6|83136.5|83101.9|21
1620026010000|2021-05-03 07:13:30|83135.6|83110.6|83136.1|83111.1|83150.2|83111.4|83135|83098.7|28
1620026020000|2021-05-03 07:13:40|83135.6|83110.6|83136.1|83111.1|83136.8|83111.8|83133.1|83108.1|22
1620026030000|2021-05-03 07:13:50|83135.8|83110.8|83145.1|83095.1|83149.6|83111.2|83130.1|83095|24
1620026040000|2021-05-03 07:14:00|83145.2|83095.2|83155.3|83105.3|83157.3|83113.3|83135.1|83094.5|28
1620026050000|2021-05-03 07:14:10|83154.6|83104.6|83139.8|83114.8|83157.5|83117.7|83139.7|83102.6|33
1620026060000|2021-05-03 07:14:20|83138.9|83113.9|83148|83098|83150.9|83116.2|83138.5|83094.5|30
1620026070000|2021-05-03 07:14:30|83146.4|83096.4|83125.4|83075.4|83146.6|83096.6|83112.1|83075.4|29
1620026080000|2021-05-03 07:14:40|83124.5|83074.5|83125|83075|83130|83091|83116|83074.4|34
1620026090000|2021-05-03 07:14:50|83125.7|83075.7|83131|83081|83131|83081|83125.2|83075.2|22
1620026100000|2021-05-03 07:15:00|83119.8|83094.8|83149.5|83099.5|83151.5|83112|83118.8|83083|34
1620026110000|2021-05-03 07:15:10|83153.3|83103.3|83153.5|83103.5|83159.2|83118|83143|83103.3|34
1620026120000|2021-05-03 07:15:20|83153.6|83103.6|83143.2|83093.2|83153.6|83103.6|83137.5|83087.5|40
1620026130000|2021-05-03 07:15:30|83143.9|83093.9|83143.5|83093.5|83144.1|83094.1|83142|83092|23
1620026140000|2021-05-03 07:15:40|83143|83093|83126.2|83076.2|83143|83094.8|83115.4|83075.1|40
1620026150000|2021-05-03 07:15:50|83126.5|83076.5|83130.6|83080.6|83132|83082|83125.4|83075.4|31
1620026160000|2021-05-03 07:16:00|83131|83081|83127.1|83077.1|83132.1|83082.1|83125.6|83075.6|28
1620026170000|2021-05-03 07:16:10|83126.7|83076.7|83110.2|83085.2|83127.2|83087.2|83107.7|83070.1|40
1620026180000|2021-05-03 07:16:20|83110.4|83085.4|83110.8|83085.8|83110.8|83085.8|83107.9|83082.9|26
1620026190000|2021-05-03 07:16:30|83110.7|83085.7|83131.3|83081.3|83139.2|83089.2|83110.7|83077.1|35
1620026200000|2021-05-03 07:16:40|83130|83080|83130.6|83080.6|83132.9|83082.9|83129.8|83079.8|21
1620026210000|2021-05-03 07:16:50|83137.5|83087.5|83130.3|83080.3|83153.2|83103.2|83128.4|83078.4|36
1620026220000|2021-05-03 07:17:00|83128.9|83078.9|83109.4|83059.4|83129.5|83079.5|83108.9|83058.9|41
1620026230000|2021-05-03 07:17:10|83108.5|83058.5|83106.2|83056.2|83108.5|83058.5|83094.3|83044.3|40
1620026240000|2021-05-03 07:17:20|83107|83057|83106.4|83056.4|83107|83057|83100.7|83050.7|43
1620026250000|2021-05-03 07:17:30|83107.9|83057.9|83113.7|83063.7|83118.8|83068.8|83107.9|83057.9|38
1620026260000|2021-05-03 07:17:40|83111.9|83061.9|83113|83063|83114.6|83064.6|83110.9|83060.9|31
1620026270000|2021-05-03 07:17:50|83112.8|83062.8|83108.5|83058.5|83112.8|83062.8|83102.4|83052.4|37
1620026280000|2021-05-03 07:18:00|83108.8|83058.8|83098.6|83048.6|83112.2|83062.2|83098|83048|32
1620026290000|2021-05-03 07:18:10|83099.5|83049.5|83074.6|83024.6|83100.5|83050.5|83074.1|83024.1|36
1620026300000|2021-05-03 07:18:20|83075.5|83025.5|83056.5|83006.5|83075.7|83025.7|83050|83000|35
1620026310000|2021-05-03 07:18:30|83056.2|83006.2|83063.3|83013.3|83063.8|83013.8|83056.2|83006.2|23
1620026320000|2021-05-03 07:18:40|83063.6|83013.6|83053.5|83003.5|83073.5|83023.5|83053.5|83003.5|35
1620026330000|2021-05-03 07:18:50|83054.1|83004.1|83054.2|83004.2|83057.9|83007.9|83048.4|82998.4|34
1620026340000|2021-05-03 07:19:00|83054.7|83004.7|83044.8|82994.8|83056.7|83006.7|83044.3|82994.3|29
1620026350000|2021-05-03 07:19:10|83045.2|82995.2|83045.6|82995.6|83046.2|82996.2|83043.9|82993.9|29
1620026360000|2021-05-03 07:19:20|83045.4|82995.4|83048.4|82998.4|83050|83000|83044.6|82994.6|26
1620026370000|2021-05-03 07:19:30|83048.3|82998.3|83068.5|83018.5|83076.5|83026.5|83048|82998|32
1620026380000|2021-05-03 07:19:40|83068.7|83018.7|83072.5|83022.5|83088|83038|83068.5|83018.5|30
1620026390000|2021-05-03 07:19:50|83073.7|83023.7|83073.4|83023.4|83075.6|83025.6|83071.9|83021.9|25
1620026400000|2021-05-03 07:20:00|83073.1|83023.1|83054.3|83004.3|83073.1|83023.1|83052.8|83002.8|37
1620026410000|2021-05-03 07:20:10|83055.4|83005.4|83066.9|83016.9|83066.9|83016.9|83050.4|83000.4|37
1620026420000|2021-05-03 07:20:20|83067|83017|83087|83037|83092|83042|83066.5|83016.5|32
1620026430000|2021-05-03 07:20:30|83087.5|83037.5|83076.9|83026.9|83087.5|83037.5|83074.4|83024.4|33
1620026440000|2021-05-03 07:20:40|83077.2|83027.2|83073.8|83023.8|83077.2|83027.2|83072.2|83022.2|23
1620026450000|2021-05-03 07:20:50|83074.1|83024.1|83073.1|83023.1|83074.1|83024.1|83071.7|83021.7|15
1620026460000|2021-05-03 07:21:00|83073.4|83023.4|83071.4|83021.4|83077.9|83027.9|83069.6|83019.6|32
1620026470000|2021-05-03 07:21:10|83071.9|83021.9|83068.3|83018.3|83072.2|83022.2|83068.3|83018.3|30
1620026480000|2021-05-03 07:21:20|83067.2|83017.2|83078|83028|83082.2|83032.2|83052.2|83014.5|28
1620026490000|2021-05-03 07:21:30|83077.8|83027.8|83072.1|83022.1|83077.8|83027.8|83070.7|83020.7|36
1620026500000|2021-05-03 07:21:40|83070.5|83020.5|83064.4|83014.4|83070.9|83020.9|83064.4|83014.4|25
1620026510000|2021-05-03 07:21:50|83065.3|83015.3|83100.9|83050.9|83100.9|83050.9|83063.8|83013.8|29
1620026520000|2021-05-03 07:22:00|83099.4|83049.4|83104.3|83054.3|83116.3|83066.3|83099.4|83049.4|38
1620026530000|2021-05-03 07:22:10|83103.9|83053.9|83104.2|83054.2|83112.2|83062.2|83101.5|83051.5|39
1620026540000|2021-05-03 07:22:20|83104|83054|83095.7|83045.7|83104.8|83054.8|83095.7|83045.7|32
1620026550000|2021-05-03 07:22:30|83096.1|83046.1|83094.7|83044.7|83098.1|83048.1|83094.7|83044.7|22
1620026560000|2021-05-03 07:22:40|83094.5|83044.5|83077.3|83027.3|83095.4|83054.6|83057.7|83019.7|34
1620026570000|2021-05-03 07:22:50|83078.2|83028.2|83078.8|83028.8|83079.5|83029.5|83076.9|83026.9|22
1620026580000|2021-05-03 07:23:00|83078.9|83028.9|83082.3|83032.3|83093.5|83043.5|83066.7|83019.1|40
1620026590000|2021-05-03 07:23:10|83082.7|83032.7|83083.6|83033.6|83085.7|83035.7|83079.7|83029.7|40
1620026600000|2021-05-03 07:23:20|83082.9|83032.9|83067.6|83017.6|83082.9|83032.9|83067.6|83017.6|30
1620026610000|2021-05-03 07:23:30|83059.7|83009.7|83058.4|83008.4|83059.7|83009.7|83051|83001|29
1620026620000|2021-05-03 07:23:40|83058.5|83008.5|83057.6|83007.6|83072.3|83022.3|83054.1|83004.1|43
1620026630000|2021-05-03 07:23:50|83058.4|83008.4|83062.6|83012.6|83063.4|83013.4|83049.3|82999.3|35
1620026640000|2021-05-03 07:24:00|83064.4|83014.4|83051.6|83001.6|83065.9|83015.9|83048.9|82998.9|40
1620026650000|2021-05-03 07:24:10|83052.5|83002.5|83039.4|83014.4|83069.6|83019.6|83039.4|83000.2|38
1620026660000|2021-05-03 07:24:20|83055.7|83005.7|83055.8|83005.8|83058.2|83008.2|83052|83002|36
1620026670000|2021-05-03 07:24:30|83055.9|83005.9|83053.1|83003.1|83067.8|83017.8|83053.1|83003.1|32
1620026680000|2021-05-03 07:24:40|83053.5|83003.5|83052|83002|83056.6|83006.6|83051.7|83001.7|24
1620026690000|2021-05-03 07:24:50|83051.9|83001.9|83022.5|82997.5|83052.4|83002.4|83021.6|82982|30
1620026700000|2021-05-03 07:25:00|83021.5|82996.5|83023|82998|83023|82998|83018.5|82993.5|33
1620026710000|2021-05-03 07:25:10|83023.1|82998.1|83032.4|83007.4|83048|83009.9|83023.1|82989.3|38
1620026720000|2021-05-03 07:25:20|83032.8|83007.8|83060.1|83010.1|83060.4|83015|83031.9|82996.5|42
1620026730000|2021-05-03 07:25:30|83060.9|83010.9|83056.1|83006.1|83061|83011|83054.7|83004.7|35
1620026740000|2021-05-03 07:25:40|83057.6|83007.6|83051.3|83001.3|83065.5|83021.5|83042.5|82998.6|37
1620026750000|2021-05-03 07:25:50|83049.6|82999.6|83052|83002|83052|83002|83039.8|82989.8|36
1620026760000|2021-05-03 07:26:00|83052.5|83002.5|83039.5|82989.5|83053.2|83003.2|83038.6|82988.6|36
1620026770000|2021-05-03 07:26:10|83040.2|82990.2|83038.8|82988.8|83041.8|82991.8|83036.6|82986.6|28
1620026780000|2021-05-03 07:26:20|83039.4|82989.4|83043.5|82993.5|83044.7|82994.7|83034.3|82984.3|36
1620026790000|2021-05-03 07:26:30|83041.6|82991.6|83057|83007|83060.6|83010.6|83039.2|82989.2|40
1620026800000|2021-05-03 07:26:40|83057.8|83007.8|83050.3|83000.3|83060.1|83010.1|83048.6|82998.6|40
1620026810000|2021-05-03 07:26:50|83051.3|83001.3|83050.7|83000.7|83052.6|83002.6|83047.3|82997.3|37
1620026820000|2021-05-03 07:27:00|83051.2|83001.2|83049.6|82999.6|83052.5|83002.5|83048|82998|29
1620026830000|2021-05-03 07:27:10|83049.9|82999.9|83059.2|83009.2|83060.2|83010.2|83047.5|82997.5|33
1620026840000|2021-05-03 07:27:20|83059.8|83009.8|83058|83008|83059.8|83009.8|83058|83008|13
1620026850000|2021-05-03 07:27:30|83058.2|83008.2|83058.2|83008.2|83059.5|83009.5|83058.2|83008.2|15
1620026860000|2021-05-03 07:27:40|83058.3|83008.3|83050.5|83000.5|83058.9|83008.9|83047.6|82997.6|33
1620026870000|2021-05-03 07:27:50|83050.6|83000.6|83054.2|83004.2|83054.2|83004.2|83048|82998|37
1620026880000|2021-05-03 07:28:00|83054.8|83004.8|83055.7|83005.7|83056.6|83006.6|83053.9|83003.9|31
1620026890000|2021-05-03 07:28:10|83058.9|83008.9|83060.5|83010.5|83061.9|83011.9|83056.9|83006.9|36
1620026900000|2021-05-03 07:28:20|83060.1|83010.1|83058.9|83008.9|83060.4|83010.4|83057.5|83007.5|24
1620026910000|2021-05-03 07:28:30|83059.5|83009.5|83058.8|83008.8|83059.5|83009.5|83057.1|83007.1|19
1620026920000|2021-05-03 07:28:40|83059|83009|83059.1|83009.1|83059.3|83009.3|83058.7|83008.7|15
1620026930000|2021-05-03 07:28:50|83059.2|83009.2|83045.3|83020.3|83059.3|83020.8|83043.5|83007.2|19
1620026940000|2021-05-03 07:29:00|83044.4|83019.4|83044.6|83019.6|83047.2|83022.2|83044.3|83019.3|19
1620026950000|2021-05-03 07:29:10|83044.5|83019.5|83061.1|83011.1|83062.3|83022.6|83044.5|83010.7|21
1620026960000|2021-05-03 07:29:20|83063.7|83013.7|83131.2|83081.2|83145.4|83095.4|83063.2|83013.2|38
1620026970000|2021-05-03 07:29:30|83128.8|83078.8|83144.8|83094.8|83147.1|83097.1|83127.6|83077.6|44
1620026980000|2021-05-03 07:29:40|83144.2|83094.2|83137.9|83087.9|83144.7|83094.7|83137.7|83087.7|38
1620026990000|2021-05-03 07:29:50|83138.1|83088.1|83127|83077|83143.4|83093.4|83126.1|83076.1|37
1620027000000|2021-05-03 07:30:00|83126.7|83076.7|83125.3|83075.3|83128.6|83078.6|83124.1|83074.1|35
1620027010000|2021-05-03 07:30:10|83124|83074|83108.4|83058.4|83124|83074|83108.1|83058.1|42
1620027020000|2021-05-03 07:30:20|83108.9|83058.9|83052.7|83002.7|83113.4|83063.4|83050.3|83000.3|43
1620027030000|2021-05-03 07:30:30|83051.9|83001.9|83053.7|83003.7|83054|83004|83046.6|82996.6|38
1620027040000|2021-05-03 07:30:40|83053.4|83003.4|83053|83003|83053.9|83003.9|83051.7|83001.7|20
1620027050000|2021-05-03 07:30:50|83052.3|83002.3|83053.6|83003.6|83053.7|83003.7|83051.5|83001.5|17
1620027060000|2021-05-03 07:31:00|83053.4|83003.4|83053.2|83003.2|83054.2|83004.2|83051.9|83001.9|26
1620027070000|2021-05-03 07:31:10|83053.3|83003.3|83095.1|83045.1|83098.6|83048.6|83053|83003|35
1620027080000|2021-05-03 07:31:20|83094.5|83044.5|83092.5|83042.5|83094.5|83044.5|83086.4|83036.4|31
1620027090000|2021-05-03 07:31:30|83092.8|83042.8|83126.7|83076.7|83127.9|83077.9|83092.7|83042.7|26
1620027100000|2021-05-03 07:31:40|83127.4|83077.4|83125.3|83075.3|83128.7|83078.7|83124.2|83074.2|33
1620027110000|2021-05-03 07:31:50|83125.1|83075.1|83126.1|83076.1|83126.6|83076.6|83125|83075|16
1620027120000|2021-05-03 07:32:00|83126.2|83076.2|83126.6|83076.6|83130|83080|83126.2|83076.2|28
1620027130000|2021-05-03 07:32:10|83125.7|83075.7|83134.1|83084.1|83134.4|83084.4|83124.4|83074.4|33
1620027140000|2021-05-03 07:32:20|83133.9|83083.9|83120.5|83070.5|83134.5|83084.5|83120.5|83070.5|38
1620027150000|2021-05-03 07:32:30|83120.8|83070.8|83096.5|83046.5|83121|83071|83096.5|83046.5|34
1620027160000|2021-05-03 07:32:40|83097|83047|83095.9|83045.9|83097.4|83047.4|83095.3|83045.3|28
1620027170000|2021-05-03 07:32:50|83096|83046|83094.9|83044.9|83096.7|83046.7|83094.9|83044.9|21
1620027180000|2021-05-03 07:33:00|83095.8|83045.8|83078.6|83028.6|83099|83049|83078.6|83028.6|37
1620027190000|2021-05-03 07:33:10|83078|83028|83077.3|83027.3|83078.8|83028.8|83068.9|83018.9|40
1620027200000|2021-05-03 07:33:20|83077|83027|83086.7|83036.7|83087.1|83037.1|83077|83027|32
1620027210000|2021-05-03 07:33:30|83085.9|83035.9|83086.4|83036.4|83088.7|83038.7|83085.5|83035.5|24
1620027220000|2021-05-03 07:33:40|83086.5|83036.5|83084|83034|83086.6|83036.6|83083.6|83033.6|15
1620027230000|2021-05-03 07:33:50|83084.8|83034.8|83084|83034|83084.9|83034.9|83081.5|83031.5|23
1620027240000|2021-05-03 07:34:00|83084.9|83034.9|83086.8|83036.8|83089.4|83039.4|83084.9|83034.9|19
1620027250000|2021-05-03 07:34:10|83087.5|83037.5|83073.6|83048.6|83087.9|83049.4|83073.1|83035.7|13
1620027260000|2021-05-03 07:34:20|83073.4|83048.4|83082.7|83032.7|83084.1|83048.7|83071.3|83031.5|22
1620027270000|2021-05-03 07:34:30|83082.1|83032.1|83081.6|83031.6|83083.3|83033.3|83081.6|83031.6|24
1620027280000|2021-05-03 07:34:40|83082.5|83032.5|83081.1|83031.1|83083.6|83033.6|83081.1|83031.1|23
1620027290000|2021-05-03 07:34:50|83081.3|83031.3|83095.6|83045.6|83095.6|83045.6|83078.9|83028.9|37
1620027300000|2021-05-03 07:35:00|83095.2|83045.2|83103.3|83053.3|83103.3|83053.3|83095.2|83045.2|28
1620027310000|2021-05-03 07:35:10|83104.6|83054.6|83149.2|83099.2|83153.6|83103.6|83103.9|83053.9|42
1620027320000|2021-05-03 07:35:20|83149.3|83099.3|83151.4|83101.4|83153.9|83103.9|83146.7|83096.7|39
1620027330000|2021-05-03 07:35:30|83149.8|83099.8|83102|83052|83151.2|83101.2|83101.6|83051.6|36
1620027340000|2021-05-03 07:35:40|83100.3|83050.3|83097|83047|83101.9|83051.9|83096.7|83046.7|40
1620027350000|2021-05-03 07:35:50|83097.4|83047.4|83089.2|83039.2|83097.9|83047.9|83088.3|83038.3|36
1620027360000|2021-05-03 07:36:00|83087.2|83037.2|83087.4|83037.4|83089.1|83039.1|83085.4|83035.4|21
1620027370000|2021-05-03 07:36:10|83087.2|83037.2|83088.5|83038.5|83088.5|83038.5|83086.8|83036.8|17
1620027380000|2021-05-03 07:36:20|83088.3|83038.3|83092.7|83042.7|83094.5|83044.5|83087.8|83037.8|31
1620027390000|2021-05-03 07:36:30|83092|83042|83088.3|83038.3|83092.7|83042.7|83088.2|83038.2|34
1620027400000|2021-05-03 07:36:40|83089.5|83039.5|83126.9|83076.9|83137.8|83087.8|83086.2|83036.2|26
1620027410000|2021-05-03 07:36:50|83122.9|83072.9|83117.2|83067.2|83127.1|83077.1|83111.9|83061.9|40
1620027420000|2021-05-03 07:37:00|83117.1|83067.1|83123.7|83073.7|83133.4|83083.4|83104.4|83063|45
1620027430000|2021-05-03 07:37:10|83122.9|83072.9|83148.5|83098.5|83151|83101|83122.9|83072.9|40
1620027440000|2021-05-03 07:37:20|83147.7|83097.7|83123.4|83073.4|83147.8|83097.8|83118.5|83068.5|42
1620027450000|2021-05-03 07:37:30|83123.5|83073.5|83115.7|83065.7|83124|83074|83111.1|83061.1|37
1620027460000|2021-05-03 07:37:40|83115.5|83065.5|83129.8|83079.8|83129.8|83079.8|83113.8|83063.8|36
1620027470000|2021-05-03 07:37:50|83131.9|83081.9|83152.4|83102.4|83156.7|83106.7|83131.3|83081.3|35
1620027480000|2021-05-03 07:38:00|83152.6|83102.6|83147.2|83097.2|83152.6|83102.6|83145.2|83095.2|31
1620027490000|2021-05-03 07:38:10|83147.3|83097.3|83152.9|83102.9|83152.9|83102.9|83146.3|83096.3|26
1620027500000|2021-05-03 07:38:20|83153|83103|83148.2|83098.2|83154.3|83104.3|83148.2|83098.2|39
1620027510000|2021-05-03 07:38:30|83148.1|83098.1|83134.2|83084.2|83149.4|83099.4|83133.9|83083.9|31
1620027520000|2021-05-03 07:38:40|83134.8|83084.8|83129.1|83079.1|83134.8|83084.8|83128.8|83078.8|34
1620027530000|2021-05-03 07:38:50|83129.3|83079.3|83130.1|83080.1|83131.2|83081.2|83128.5|83078.5|20
1620027540000|2021-05-03 07:39:00|83130.4|83080.4|83130.1|83080.1|83130.9|83080.9|83130.1|83080.1|13
1620027550000|2021-05-03 07:39:10|83130.2|83080.2|83130.8|83080.8|83130.8|83080.8|83129.8|83079.8|6
1620027560000|2021-05-03 07:39:20|83130.7|83080.7|83130.6|83080.6|83130.9|83080.9|83128.9|83078.9|27
1620027570000|2021-05-03 07:39:30|83130.3|83080.3|83131.6|83081.6|83131.6|83081.6|83128.5|83078.5|36
1620027580000|2021-05-03 07:39:40|83131.2|83081.2|83130.4|83080.4|83131.7|83081.7|83129.3|83079.3|24
1620027590000|2021-05-03 07:39:50|83130.8|83080.8|83129.4|83079.4|83130.9|83080.9|83129|83079|22
1620027600000|2021-05-03 07:40:00|83129.7|83079.7|83129.7|83079.7|83129.8|83079.8|83129.2|83079.2|18
1620027610000|2021-05-03 07:40:10|83129.6|83079.6|83134.1|83084.1|83134.1|83084.1|83129.5|83079.5|9
1620027620000|2021-05-03 07:40:20|83132.8|83082.8|83126.1|83076.1|83133.5|83094|83119|83076.1|26
1620027630000|2021-05-03 07:40:30|83126.6|83076.6|83124.9|83074.9|83128.1|83078.1|83124.9|83074.9|23
1620027640000|2021-05-03 07:40:40|83124.1|83074.1|83120.4|83070.4|83124.4|83074.4|83119.4|83069.4|15
1620027650000|2021-05-03 07:40:50|83119.7|83069.7|83122.1|83072.1|83122.2|83072.2|83119.6|83069.6|17
1620027660000|2021-05-03 07:41:00|83121.7|83071.7|83144.9|83094.9|83150|83100|83121.6|83071.6|36
1620027670000|2021-05-03 07:41:10|83142.4|83092.4|83137.9|83087.9|83142.4|83101.6|83124.7|83087.1|26
1620027680000|2021-05-03 07:41:20|83138|83088|83129.7|83079.7|83139|83089|83129.7|83079.7|36
1620027690000|2021-05-03 07:41:30|83130.1|83080.1|83129.7|83079.7|83130.6|83080.6|83129.2|83079.2|24
1620027700000|2021-05-03 07:41:40|83129|83079|83101.6|83051.6|83129|83079|83098.2|83048.2|39
1620027710000|2021-05-03 07:41:50|83108.8|83058.8|83115.1|83065.1|83140.7|83090.7|83108.8|83058.8|42
1620027720000|2021-05-03 07:42:00|83115.4|83065.4|83115.3|83065.3|83115.7|83065.7|83113.9|83063.9|22
1620027730000|2021-05-03 07:42:10|83115.4|83065.4|83118.9|83068.9|83119.3|83069.3|83114.7|83064.7|26
1620027740000|2021-05-03 07:42:20|83118.8|83068.8|83100.1|83050.1|83119.2|83069.2|83100|83050|36
1620027750000|2021-05-03 07:42:30|83100.4|83050.4|83100.8|83050.8|83101.1|83051.1|83097.8|83047.8|30
1620027760000|2021-05-03 07:42:40|83100.9|83050.9|83105.2|83055.2|83105.5|83055.5|83099.4|83049.4|22
1620027770000|2021-05-03 07:42:50|83105.6|83055.6|83103.6|83053.6|83105.6|83055.6|83103.3|83053.3|21
1620027780000|2021-05-03 07:43:00|83103.3|83053.3|83142|83092|83143.5|83093.5|83093.8|83043.8|38
1620027790000|2021-05-03 07:43:10|83139.8|83089.8|83123.3|83073.3|83141.6|83091.6|83120.8|83070.8|44
1620027800000|2021-05-03 07:43:20|83122.3|83072.3|83132.5|83082.5|83134.2|83084.2|83118.7|83068.7|44
1620027810000|2021-05-03 07:43:30|83132.3|83082.3|83128.1|83078.1|83132.3|83082.3|83126.3|83076.3|32
1620027820000|2021-05-03 07:43:40|83128.7|83078.7|83121.8|83071.8|83132.9|83082.9|83106.1|83056.1|39
1620027830000|2021-05-03 07:43:50|83121.9|83071.9|83110.6|83060.6|83122.3|83072.3|83110.6|83060.6|30
1620027840000|2021-05-03 07:44:00|83110.3|83060.3|83108.4|83058.4|83110.4|83060.4|83107.4|83057.4|29
1620027850000|2021-05-03 07:44:10|83108.5|83058.5|83107.1|83057.1|83108.6|83058.6|83107.1|83057.1|15
1620027860000|2021-05-03 07:44:20|83107.4|83057.4|83111|83061|83111|83061|83105.2|83055.2|19
1620027870000|2021-05-03 07:44:30|83111.8|83061.8|83113.1|83063.1|83132.6|83082.6|83102.3|83060.6|40
1620027880000|2021-05-03 07:44:40|83113|83063|83121.9|83071.9|83140.9|83090.9|83111.4|83061.4|31
1620027890000|2021-05-03 07:44:50|83121.8|83071.8|83115.1|83065.1|83121.8|83071.8|83113.7|83063.7|30
1620027900000|2021-05-03 07:45:00|83117.6|83067.6|83093.1|83043.1|83118.9|83068.9|83093.1|83043.1|41
1620027910000|2021-05-03 07:45:10|83091.4|83041.4|83090.8|83040.8|83091.5|83041.5|83074.1|83024.1|36
1620027920000|2021-05-03 07:45:20|83090.7|83040.7|83089.5|83039.5|83091.5|83041.5|83089.5|83039.5|29
1620027930000|2021-05-03 07:45:30|83089.3|83039.3|83086.1|83036.1|83089.7|83039.7|83083.4|83033.4|25
1620027940000|2021-05-03 07:45:40|83086.5|83036.5|83086.5|83036.5|83087.1|83037.1|83086.4|83036.4|22
1620027950000|2021-05-03 07:45:50|83085.8|83035.8|83084.6|83034.6|83087|83037|83083.4|83033.4|22
1620027960000|2021-05-03 07:46:00|83085.1|83035.1|83087.2|83037.2|83087.8|83037.8|83084|83034|23
1620027970000|2021-05-03 07:46:10|83086.9|83036.9|83089.9|83039.9|83093.4|83043.4|83086.9|83036.9|21
1620027980000|2021-05-03 07:46:20|83090.1|83040.1|83083.8|83033.8|83090.2|83040.2|83082.1|83032.1|31
1620027990000|2021-05-03 07:46:30|83084.3|83034.3|83082.3|83032.3|83085.1|83035.1|83078.8|83028.8|28
1620028000000|2021-05-03 07:46:40|83081.8|83031.8|83082.9|83032.9|83086.9|83036.9|83081.2|83031.2|25
1620028010000|2021-05-03 07:46:50|83083.3|83033.3|83104.7|83054.7|83104.7|83054.7|83082|83032|30
1620028020000|2021-05-03 07:47:00|83106.8|83056.8|83105.7|83055.7|83106.8|83056.8|83105.6|83055.6|23
1620028030000|2021-05-03 07:47:10|83108.1|83058.1|83108.6|83058.6|83109.2|83059.2|83108.1|83058.1|18
1620028040000|2021-05-03 07:47:20|83108.5|83058.5|83100|83075|83114.4|83075.6|83099.6|83058.2|24
1620028050000|2021-05-03 07:47:30|83099.9|83074.9|83099.6|83049.6|83109.2|83075.1|83098.4|83048.4|31
1620028060000|2021-05-03 07:47:40|83098.9|83048.9|83090.8|83040.8|83098.9|83048.9|83089.9|83039.9|26
1620028070000|2021-05-03 07:47:50|83089.9|83039.9|83092.6|83042.6|83092.6|83042.6|83089.9|83039.9|26
1620028080000|2021-05-03 07:48:00|83092.8|83042.8|83082.3|83057.3|83093.2|83057.5|83080|83042.6|24
1620028090000|2021-05-03 07:48:10|83082.1|83057.1|83081.8|83056.8|83082.3|83057.3|83080.6|83055.6|18
1620028100000|2021-05-03 07:48:20|83082|83057|83077.5|83052.5|83082|83057|83077.5|83052.5|18
1620028110000|2021-05-03 07:48:30|83079.8|83054.8|83079.1|83054.1|83080.9|83055.9|83079.1|83054.1|19
1620028120000|2021-05-03 07:48:40|83079.4|83054.4|83093.8|83043.8|83097.2|83057.2|83078.7|83042.3|29
1620028130000|2021-05-03 07:48:50|83094.5|83044.5|83124.8|83074.8|83128.9|83078.9|83093.4|83043.4|35
1620028140000|2021-05-03 07:49:00|83123.4|83073.4|83109.8|83059.8|83123.4|83073.4|83109.6|83059.6|33
1620028150000|2021-05-03 07:49:10|83109.7|83059.7|83122.4|83072.4|83140.5|83090.5|83109.5|83059.5|38
1620028160000|2021-05-03 07:49:20|83122.2|83072.2|83119.2|83069.2|83123.6|83073.6|83119|83069|32
1620028170000|2021-05-03 07:49:30|83118.9|83068.9|83118.6|83068.6|83119.4|83069.4|83117|83067|18
1620028180000|2021-05-03 07:49:40|83118.7|83068.7|83135.6|83085.6|83138.1|83088.1|83118.7|83068.7|31
1620028190000|2021-05-03 07:49:50|83136.2|83086.2|83136.6|83086.6|83142.1|83092.1|83134.1|83084.1|36
1620028200000|2021-05-03 07:50:00|83138.3|83088.3|83103.7|83053.7|83138.3|83088.3|83098|83048|37
1620028210000|2021-05-03 07:50:10|83103.4|83053.4|83108.6|83058.6|83108.6|83058.6|83102.2|83052.2|20
1620028220000|2021-05-03 07:50:20|83108|83058|83112.8|83062.8|83118.2|83068.2|83108|83058|29
1620028230000|2021-05-03 07:50:30|83112.7|83062.7|83102.9|83052.9|83113.1|83063.1|83102.9|83052.9|25
1620028240000|2021-05-03 07:50:40|83099.1|83049.1|83084.1|83034.1|83099.1|83049.1|83083.1|83033.1|27
1620028250000|2021-05-03 07:50:50|83083.8|83033.8|83087.2|83037.2|83087.5|83037.5|83083.7|83033.7|23
1620028260000|2021-05-03 07:51:00|83087.1|83037.1|83121.7|83071.7|83121.9|83071.9|83087.1|83037.1|34
1620028270000|2021-05-03 07:51:10|83121.4|83071.4|83123.6|83073.6|83125.7|83075.7|83121.3|83071.3|27
1620028280000|2021-05-03 07:51:20|83124|83074|83125.4|83075.4|83130.6|83080.6|83121|83071|27
1620028290000|2021-05-03 07:51:30|83126.4|83076.4|83122|83072|83133.1|83083.1|83122|83072|32
1620028300000|2021-05-03 07:51:40|83121.2|83071.2|83132.3|83082.3|83132.6|83082.6|83121.2|83071.2|24
1620028310000|2021-05-03 07:51:50|83133.2|83083.2|83133.3|83083.3|83136|83086|83132.7|83082.7|37
1620028320000|2021-05-03 07:52:00|83132.7|83082.7|83132.2|83082.2|83134.7|83084.7|83131.3|83081.3|28
1620028330000|2021-05-03 07:52:10|83131.3|83081.3|83137.8|83087.8|83139.2|83089.2|83128.4|83078.4|34
1620028340000|2021-05-03 07:52:20|83138.1|83088.1|83125.7|83075.7|83139.4|83089.4|83124.3|83074.3|29
1620028350000|2021-05-03 07:52:30|83125.9|83075.9|83127.3|83077.3|83128.8|83078.8|83124.5|83074.5|22
1620028360000|2021-05-03 07:52:40|83127|83077|83137.2|83087.2|83151.7|83101.7|83126.6|83076.6|36
1620028370000|2021-05-03 07:52:50|83137.1|83087.1|83126.2|83076.2|83138|83088|83119.8|83069.8|34
1620028380000|2021-05-03 07:53:00|83130.9|83080.9|83137.8|83087.8|83141.3|83091.3|83127.8|83077.8|34
1620028390000|2021-05-03 07:53:10|83138.1|83088.1|83130.9|83080.9|83139.5|83089.5|83130.9|83080.9|32
1620028400000|2021-05-03 07:53:20|83130.8|83080.8|83136.1|83086.1|83137.7|83087.7|83130.7|83080.7|33
1620028410000|2021-05-03 07:53:30|83136.3|83086.3|83129.4|83079.4|83136.3|83086.3|83128.8|83078.8|34
1620028420000|2021-05-03 07:53:40|83129.6|83079.6|83117.9|83067.9|83130.2|83080.2|83117.8|83067.8|31
1620028430000|2021-05-03 07:53:50|83119.2|83069.2|83103.7|83053.7|83119.2|83069.2|83103.4|83053.4|28
1620028440000|2021-05-03 07:54:00|83106.4|83056.4|83100.7|83050.7|83106.6|83056.6|83100|83050|32
1620028450000|2021-05-03 07:54:10|83099.2|83049.2|83112.3|83062.3|83112.3|83062.3|83096.7|83046.7|29
1620028460000|2021-05-03 07:54:20|83113.3|83063.3|83126.6|83076.6|83132.8|83082.8|83113.3|83063.3|34
1620028470000|2021-05-03 07:54:30|83126.8|83076.8|83110.7|83060.7|83126.9|83076.9|83100.7|83050.7|40
1620028480000|2021-05-03 07:54:40|83114.4|83064.4|83116.1|83066.1|83131.8|83081.8|83099.9|83049.9|41
1620028490000|2021-05-03 07:54:50|83113.8|83063.8|83098.1|83048.1|83114.5|83064.5|83094.7|83044.7|38
1620028500000|2021-05-03 07:55:00|83098.8|83048.8|83099.3|83049.3|83101.5|83051.5|83081.2|83031.2|38
1620028510000|2021-05-03 07:55:10|83099.5|83049.5|83088.7|83038.7|83100.9|83050.9|83087.7|83037.7|41
1620028520000|2021-05-03 07:55:20|83088|83038|83087.5|83037.5|83089.3|83039.3|83087.1|83037.1|37
1620028530000|2021-05-03 07:55:30|83088|83038|83098.4|83048.4|83098.4|83048.4|83087.5|83037.5|31
1620028540000|2021-05-03 07:55:40|83098.8|83048.8|83099.8|83049.8|83100.2|83050.2|83098.3|83048.3|28
1620028550000|2021-05-03 07:55:50|83100.1|83050.1|83100.3|83050.3|83100.5|83050.5|83099.6|83049.6|29
1620028560000|2021-05-03 07:56:00|83100.5|83050.5|83101.9|83051.9|83101.9|83051.9|83100.5|83050.5|19
1620028570000|2021-05-03 07:56:10|83101.8|83051.8|83095.3|83045.3|83101.8|83051.8|83095.1|83045.1|22
1620028580000|2021-05-03 07:56:20|83095.7|83045.7|83100.6|83050.6|83101.3|83051.3|83094.9|83044.9|26
1620028590000|2021-05-03 07:56:30|83100.8|83050.8|83098.8|83048.8|83101.2|83051.2|83098.6|83048.6|29
1620028600000|2021-05-03 07:56:40|83098.7|83048.7|83098.9|83048.9|83099.1|83049.1|83098.6|83048.6|16
1620028610000|2021-05-03 07:56:50|83097.3|83047.3|83113.3|83063.3|83113.3|83063.3|83083.7|83042.6|24
1620028620000|2021-05-03 07:57:00|83113.9|83063.9|83110.7|83060.7|83113.9|83063.9|83109.8|83059.8|31
1620028630000|2021-05-03 07:57:10|83110.6|83060.6|83108.1|83058.1|83110.8|83060.8|83107.9|83057.9|26
1620028640000|2021-05-03 07:57:20|83109|83059|83115.9|83065.9|83115.9|83065.9|83108.9|83058.9|26
1620028650000|2021-05-03 07:57:30|83115.2|83065.2|83105.2|83080.2|83115.2|83080.6|83101.7|83064.3|28
1620028660000|2021-05-03 07:57:40|83105.5|83080.5|83121.4|83071.4|83122.8|83080.5|83105.2|83071.3|26
1620028670000|2021-05-03 07:57:50|83122.7|83072.7|83125.2|83075.2|83125.4|83075.4|83120.9|83070.9|26
1620028680000|2021-05-03 07:58:00|83124.5|83074.5|83122.9|83072.9|83124.5|83084.5|83106.8|83069.1|33
1620028690000|2021-05-03 07:58:10|83122.8|83072.8|83139.8|83089.8|83140.3|83096.1|83110.4|83072.8|28
1620028700000|2021-05-03 07:58:20|83140.1|83090.1|83148.4|83098.4|83148.4|83098.4|83139.8|83089.8|30
1620028710000|2021-05-03 07:58:30|83148.3|83098.3|83145.4|83095.4|83148.6|83098.6|83144.4|83094.4|36
1620028720000|2021-05-03 07:58:40|83145.2|83095.2|83156.4|83106.4|83161.5|83111.5|83145.2|83095.2|41
1620028730000|2021-05-03 07:58:50|83154.3|83104.3|83147|83097|83154.3|83104.3|83136|83086|41
1620028740000|2021-05-03 07:59:00|83146.6|83096.6|83153.6|83103.6|83171.3|83121.3|83142.6|83092.6|42
1620028750000|2021-05-03 07:59:10|83153.7|83103.7|83157.1|83107.1|83159.1|83109.1|83147.7|83097.7|36
1620028760000|2021-05-03 07:59:20|83157.6|83107.6|83170.3|83120.3|83171.2|83121.2|83156.5|83106.5|31
1620028770000|2021-05-03 07:59:30|83170.4|83120.4|83177.6|83127.6|83188|83138|83169.3|83119.3|32
1620028780000|2021-05-03 07:59:40|83178|83128|83160|83110|83178.5|83128.5|83159|83109|39
1620028790000|2021-05-03 07:59:50|83177.6|83127.6|83166.9|83116.9|83190|83140|83166.5|83116.5|43
1620028800000|2021-05-03 08:00:00|83168|83118|83172.8|83122.8|83178.4|83128.4|83162.8|83112.8|41
1620028810000|2021-05-03 08:00:10|83174|83124|83174.6|83124.6|83184.2|83134.2|83172.2|83122.2|32
1620028820000|2021-05-03 08:00:20|83178.5|83128.5|83176.1|83126.1|83179.6|83129.6|83172|83122|33
1620028830000|2021-05-03 08:00:30|83176.2|83126.2|83182.3|83132.3|83184.2|83134.2|83169.6|83119.6|38
1620028840000|2021-05-03 08:00:40|83183.6|83133.6|83180.8|83130.8|83187.6|83137.6|83160.8|83110.8|41
1620028850000|2021-05-03 08:00:50|83182.2|83132.2|83192.9|83142.9|83194|83144|83182.2|83132.2|39
1620028860000|2021-05-03 08:01:00|83190.3|83140.3|83207.2|83157.2|83213.1|83163.1|83190.3|83140.3|41
1620028870000|2021-05-03 08:01:10|83205|83155|83209.2|83159.2|83212|83162|83201.3|83151.3|37
1620028880000|2021-05-03 08:01:20|83208.6|83158.6|83209.5|83159.5|83212.2|83162.2|83207.2|83157.2|36
1620028890000|2021-05-03 08:01:30|83209.1|83159.1|83217.5|83167.5|83219.6|83169.6|83209|83159|31
1620028900000|2021-05-03 08:01:40|83218.4|83168.4|83233.2|83183.2|83233.7|83183.7|83216.8|83166.8|37
1620028910000|2021-05-03 08:01:50|83233.3|83183.3|83254.4|83204.4|83255.6|83205.6|83233.3|83183.3|41
1620028920000|2021-05-03 08:02:00|83250.4|83200.4|83224.3|83174.3|83259.9|83209.9|83212.4|83162.4|42
1620028930000|2021-05-03 08:02:10|83224.4|83174.4|83211.6|83161.6|83224.4|83174.4|83206.4|83156.4|39
1620028940000|2021-05-03 08:02:20|83212|83162|83219.8|83169.8|83229.8|83179.8|83210.5|83160.5|43
1620028950000|2021-05-03 08:02:30|83222.7|83172.7|83214.1|83164.1|83230.7|83180.7|83211.9|83161.9|39
1620028960000|2021-05-03 08:02:40|83213|83163|83210.7|83160.7|83214.9|83164.9|83208.2|83158.2|27
1620028970000|2021-05-03 08:02:50|83210.3|83160.3|83213.8|83163.8|83214.2|83164.2|83209.7|83159.7|33
1620028980000|2021-05-03 08:03:00|83214.5|83164.5|83232.7|83182.7|83238|83188|83212.9|83162.9|40
1620028990000|2021-05-03 08:03:10|83233.4|83183.4|83236.3|83186.3|83236.3|83186.3|83229.2|83179.2|36
1620029000000|2021-05-03 08:03:20|83236|83186|83253.3|83203.3|83254.4|83204.4|83235.9|83185.9|39
1620029010000|2021-05-03 08:03:30|83253.7|83203.7|83260|83210|83262.9|83212.9|83249.1|83199.1|29
1620029020000|2021-05-03 08:03:40|83261.7|83211.7|83230.1|83180.1|83261.7|83211.7|83216.7|83166.7|39
1620029030000|2021-05-03 08:03:50|83229.9|83179.9|83234.1|83184.1|83240.1|83190.1|83229.9|83179.9|40
1620029040000|2021-05-03 08:04:00|83234.5|83184.5|83224.1|83174.1|83236.3|83186.3|83224.1|83174.1|39
1620029050000|2021-05-03 08:04:10|83221.8|83171.8|83198.6|83148.6|83222.5|83172.5|83196|83146|42
1620029060000|2021-05-03 08:04:20|83198.3|83148.3|83206.7|83156.7|83208.7|83158.7|83191.6|83141.6|41
1620029070000|2021-05-03 08:04:30|83211.1|83161.1|83213.8|83163.8|83216.4|83166.4|83208.3|83158.3|36
1620029080000|2021-05-03 08:04:40|83213.9|83163.9|83193.2|83143.2|83216.2|83166.2|83191.2|83141.2|27
1620029090000|2021-05-03 08:04:50|83194.3|83144.3|83193.9|83143.9|83195.8|83145.8|83189.3|83139.3|32
1620029100000|2021-05-03 08:05:00|83193.3|83143.3|83207.9|83157.9|83209.4|83159.4|83192.1|83142.1|38
1620029110000|2021-05-03 08:05:10|83211.6|83161.6|83200.2|83150.2|83211.6|83161.6|83194.8|83144.8|35
1620029120000|2021-05-03 08:05:20|83199.3|83149.3|83202.6|83152.6|83206.3|83156.3|83199.3|83149.3|32
1620029130000|2021-05-03 08:05:30|83203.2|83153.2|83201.1|83151.1|83203.4|83153.4|83199.1|83149.1|33
1620029140000|2021-05-03 08:05:40|83201.4|83151.4|83204.7|83154.7|83205.8|83155.8|83201.4|83151.4|37
1620029150000|2021-05-03 08:05:50|83204.8|83154.8|83205|83155|83205|83155|83202.4|83152.4|26
1620029160000|2021-05-03 08:06:00|83205.4|83155.4|83209.9|83159.9|83210.9|83160.9|83205|83155|28
1620029170000|2021-05-03 08:06:10|83211.3|83161.3|83212.2|83162.2|83216.2|83171.9|83196.9|83158.9|36
1620029180000|2021-05-03 08:06:20|83215.5|83165.5|83209.5|83159.5|83217.8|83167.8|83209.5|83159.5|30
1620029190000|2021-05-03 08:06:30|83210.3|83160.3|83204.2|83154.2|83211|83161|83204.1|83154.1|33
1620029200000|2021-05-03 08:06:40|83206.8|83156.8|83203.7|83153.7|83216.3|83166.3|83202.5|83152.5|32
1620029210000|2021-05-03 08:06:50|83200.2|83150.2|83198.8|83148.8|83201.5|83151.5|83197.5|83147.5|26
1620029220000|2021-05-03 08:07:00|83198.6|83148.6|83196.1|83146.1|83205.2|83155.2|83196.1|83146.1|33
1620029230000|2021-05-03 08:07:10|83196.4|83146.4|83197.7|83147.7|83198.1|83148.1|83196.4|83146.4|17
1620029240000|2021-05-03 08:07:20|83197.4|83147.4|83199.9|83149.9|83200.7|83150.7|83197.4|83147.4|20
1620029250000|2021-05-03 08:07:30|83199.7|83149.7|83202.8|83152.8|83205.4|83155.4|83199.6|83149.6|23
1620029260000|2021-05-03 08:07:40|83202.9|83152.9|83218.7|83168.7|83218.7|83176.6|83196.2|83151.8|37
1620029270000|2021-05-03 08:07:50|83217.5|83167.5|83212.5|83162.5|83218.5|83168.5|83211.9|83161.9|22
1620029280000|2021-05-03 08:08:00|83213.1|83163.1|83212.7|83162.7|83213.9|83163.9|83212.1|83162.1|26
1620029290000|2021-05-03 08:08:10|83212.4|83162.4|83214.2|83164.2|83214.6|83164.6|83212.2|83162.2|16
1620029300000|2021-05-03 08:08:20|83214.7|83164.7|83217.4|83167.4|83220.8|83182.3|83207.3|83164.3|27
1620029310000|2021-05-03 08:08:30|83217.9|83167.9|83212.8|83162.8|83218.6|83179.8|83200.2|83162.8|31
1620029320000|2021-05-03 08:08:40|83201.4|83176.4|83219|83169|83223.4|83177.5|83199.5|83167.9|26
1620029330000|2021-05-03 08:08:50|83217.5|83167.5|83215.6|83165.6|83217.5|83167.5|83211.9|83161.9|24
1620029340000|2021-05-03 08:09:00|83215.7|83165.7|83212.8|83162.8|83216.3|83176.2|83198.6|83161.2|24
1620029350000|2021-05-03 08:09:10|83212.3|83162.3|83210.4|83160.4|83213.3|83163.3|83209.5|83159.5|34
1620029360000|2021-05-03 08:09:20|83210.2|83160.2|83217|83167|83219.6|83169.6|83209.5|83159.5|33
1620029370000|2021-05-03 08:09:30|83216.6|83166.6|83214|83164|83217.6|83167.6|83210|83160|21
1620029380000|2021-05-03 08:09:40|83214.7|83164.7|83216|83166|83222.4|83172.4|83213.1|83163.1|22
1620029390000|2021-05-03 08:09:50|83217.2|83167.2|83216.5|83166.5|83219|83169|83215.5|83165.5|17
1620029400000|2021-05-03 08:10:00|83217.6|83167.6|83217.1|83167.1|83218.5|83168.5|83217|83167|26
1620029410000|2021-05-03 08:10:10|83217.2|83167.2|83222.8|83172.8|83222.8|83172.8|83217.2|83167.2|17
1620029420000|2021-05-03 08:10:20|83226.4|83176.4|83221.5|83171.5|83226.4|83176.4|83214.6|83164.6|34
1620029430000|2021-05-03 08:10:30|83221.3|83171.3|83228.5|83178.5|83229|83179|83221.3|83171.3|29
1620029440000|2021-05-03 08:10:40|83228.2|83178.2|83233.4|83183.4|83235.8|83194.9|83218.4|83178.2|29
1620029450000|2021-05-03 08:10:50|83233.3|83183.3|83233.6|83183.6|83235.9|83185.9|83229.1|83179.1|25
1620029460000|2021-05-03 08:11:00|83233.5|83183.5|83233.6|83183.6|83235.8|83185.8|83233.4|83183.4|18
1620029470000|2021-05-03 08:11:10|83233.3|83183.3|83239.4|83189.4|83239.4|83189.4|83229.7|83179.7|34
1620029480000|2021-05-03 08:11:20|83240|83190|83233.4|83183.4|83240|83190|83229.3|83179.3|33
1620029490000|2021-05-03 08:11:30|83232.6|83182.6|83229.7|83179.7|83232.6|83182.6|83229.2|83179.2|27
1620029500000|2021-05-03 08:11:40|83229.8|83179.8|83212.1|83187.1|83229.8|83187.9|83211|83168.5|34
1620029510000|2021-05-03 08:11:50|83212.3|83187.3|83227.7|83177.7|83227.7|83189|83211.1|83175.2|32
1620029520000|2021-05-03 08:12:00|83227.1|83177.1|83229.5|83179.5|83230.1|83180.1|83220.4|83170.4|34
1620029530000|2021-05-03 08:12:10|83230.3|83180.3|83230.8|83180.8|83231.5|83193.2|83212.6|83173.5|34
1620029540000|2021-05-03 08:12:20|83231.1|83181.1|83230.2|83180.2|83231.1|83181.1|83229.4|83179.4|33
1620029550000|2021-05-03 08:12:30|83229.7|83179.7|83229.7|83179.7|83231.2|83181.2|83229.7|83179.7|15
1620029560000|2021-05-03 08:12:40|83229.9|83179.9|83225.9|83175.9|83230|83180|83221.5|83171.5|19
1620029570000|2021-05-03 08:12:50|83226.4|83176.4|83212.4|83187.4|83226.4|83188|83212.4|83175.6|13
1620029580000|2021-05-03 08:13:00|83212.5|83187.5|83216.6|83191.6|83216.6|83191.6|83212.3|83187.3|13
1620029590000|2021-05-03 08:13:10|83216.2|83191.2|83220.5|83170.5|83220.9|83192.5|83216|83166.4|24
1620029600000|2021-05-03 08:13:20|83220.2|83170.2|83218.6|83168.6|83220.9|83170.9|83218.6|83168.6|16
1620029610000|2021-05-03 08:13:30|83218|83168|83214.7|83189.7|83225.3|83190.9|83213.6|83168|26
1620029620000|2021-05-03 08:13:40|83214.3|83189.3|83213.8|83188.8|83226.5|83192|83213.5|83176.5|17
1620029630000|2021-05-03 08:13:50|83214|83189|83220.8|83170.8|83222.4|83189|83209.8|83170.5|20
1620029640000|2021-05-03 08:14:00|83220.7|83170.7|83221.8|83171.8|83221.8|83171.8|83220.5|83170.5|15
1620029650000|2021-05-03 08:14:10|83221.7|83171.7|83221.6|83171.6|83222.7|83172.7|83221.1|83171.1|22
1620029660000|2021-05-03 08:14:20|83221.3|83171.3|83221.7|83171.7|83224.1|83174.1|83221.1|83171.1|17
1620029670000|2021-05-03 08:14:30|83221.8|83171.8|83223.4|83173.4|83223.5|83173.5|83221.3|83171.3|25
1620029680000|2021-05-03 08:14:40|83223.5|83173.5|83225.4|83175.4|83225.4|83175.4|83217.6|83167.6|24
1620029690000|2021-05-03 08:14:50|83226|83176|83221|83171|83226.8|83176.8|83220.9|83170.9|25
1620029700000|2021-05-03 08:15:00|83220.8|83170.8|83221.4|83171.4|83223.2|83173.2|83220.1|83170.1|20
1620029710000|2021-05-03 08:15:10|83221.5|83171.5|83219.9|83169.9|83221.5|83171.5|83219.4|83169.4|19
1620029720000|2021-05-03 08:15:20|83220.7|83170.7|83199.3|83174.3|83221|83178.7|83196.6|83162.3|26
1620029730000|2021-05-03 08:15:30|83199.1|83174.1|83213.9|83163.9|83214.2|83175.2|83199.1|83162.2|25
1620029740000|2021-05-03 08:15:40|83213.4|83163.4|83213.5|83163.5|83215.5|83165.5|83213|83163|22
1620029750000|2021-05-03 08:15:50|83213.6|83163.6|83208.3|83158.3|83213.7|83163.7|83208.2|83158.2|30
1620029760000|2021-05-03 08:16:00|83208.6|83158.6|83196.8|83171.8|83211|83171.9|83194.3|83158.1|27
1620029770000|2021-05-03 08:16:10|83196.9|83171.9|83209.7|83159.7|83210.7|83173|83196.1|83159.6|23
1620029780000|2021-05-03 08:16:20|83210|83160|83197.3|83172.3|83210.2|83172.9|83196.9|83159.9|22
1620029790000|2021-05-03 08:16:30|83197.5|83172.5|83195.3|83170.3|83210.4|83172.5|83192.8|83158.7|29
1620029800000|2021-05-03 08:16:40|83195|83170|83193.5|83168.5|83196.9|83171.9|83193.2|83168.2|22
1620029810000|2021-05-03 08:16:50|83194.5|83169.5|83213.5|83163.5|83213.5|83179|83194.3|83163.5|24
1620029820000|2021-05-03 08:17:00|83214.5|83164.5|83229.2|83179.2|83236|83196.7|83214|83164|33
1620029830000|2021-05-03 08:17:10|83229.3|83179.3|83230.5|83180.5|83231.6|83193.8|83217.3|83179.3|23
1620029840000|2021-05-03 08:17:20|83220.4|83170.4|83218.5|83168.5|83220.4|83180.9|83205.9|83167.4|23
1620029850000|2021-05-03 08:17:30|83218.3|83168.3|83200.3|83175.3|83218.3|83179.8|83200.1|83162.7|31
1620029860000|2021-05-03 08:17:40|83199.8|83174.8|83198.8|83173.8|83201.3|83176.3|83198.8|83173.8|27
1620029870000|2021-05-03 08:17:50|83199.6|83174.6|83215.7|83165.7|83223.3|83186.4|83198.5|83160.9|35
1620029880000|2021-05-03 08:18:00|83202.8|83177.8|83195.7|83170.7|83203|83178|83195.7|83170.7|27
1620029890000|2021-05-03 08:18:10|83195.9|83170.9|83200.2|83175.2|83200.2|83175.2|83191.3|83166.3|34
1620029900000|2021-05-03 08:18:20|83199.5|83174.5|83196.7|83171.7|83199.5|83174.5|83195.4|83170.4|25
1620029910000|2021-05-03 08:18:30|83195.5|83170.5|83196.9|83171.9|83197.3|83172.3|83195.5|83170.5|25
1620029920000|2021-05-03 08:18:40|83197|83172|83198.9|83173.9|83213.7|83176.7|83196.6|83163|33
1620029930000|2021-05-03 08:18:50|83199.6|83174.6|83198.5|83173.5|83199.6|83174.6|83198.2|83173.2|21
1620029940000|2021-05-03 08:19:00|83198.4|83173.4|83198.6|83173.6|83199|83174|83198.2|83173.2|15
1620029950000|2021-05-03 08:19:10|83198.5|83173.5|83196.7|83171.7|83199.7|83174.7|83196.7|83171.7|24
1620029960000|2021-05-03 08:19:20|83196.5|83171.5|83198.4|83173.4|83198.5|83173.5|83196.4|83171.4|25
1620029970000|2021-05-03 08:19:30|83197.9|83172.9|83197.5|83172.5|83199.8|83174.8|83196.5|83171.5|20
1620029980000|2021-05-03 08:19:40|83197.9|83172.9|83200.3|83175.3|83212.7|83175.4|83197.9|83161.7|16
1620029990000|2021-05-03 08:19:50|83200.5|83175.5|83223|83173|83225.2|83187.6|83200.5|83166.4|32
1620030000000|2021-05-03 08:20:00|83222.2|83172.2|83217.8|83167.8|83222.2|83172.2|83216.3|83166.3|40
1620030010000|2021-05-03 08:20:10|83218|83168|83227|83177|83227|83177|83217.5|83167.5|35
1620030020000|2021-05-03 08:20:20|83227.3|83177.3|83250.3|83200.3|83252.7|83208.1|83213.9|83177.3|35
1620030030000|2021-05-03 08:20:30|83249.6|83199.6|83241.5|83191.5|83249.8|83199.8|83235.7|83185.7|37
1620030040000|2021-05-03 08:20:40|83241|83191|83237.4|83187.4|83241.7|83191.7|83237.2|83187.2|24
1620030050000|2021-05-03 08:20:50|83237.6|83187.6|83238.4|83188.4|83239.7|83189.7|83237.6|83187.6|23
1620030060000|2021-05-03 08:21:00|83238.3|83188.3|83248.1|83198.1|83250.2|83200.2|83225.5|83175.5|33
1620030070000|2021-05-03 08:21:10|83248|83198|83240.4|83190.4|83248.5|83198.5|83239.8|83189.8|32
1620030080000|2021-05-03 08:21:20|83241|83191|83239.5|83189.5|83241.7|83191.7|83239.5|83189.5|18
1620030090000|2021-05-03 08:21:30|83236.1|83186.1|83245|83195|83245|83195|83218.4|83173.4|36
1620030100000|2021-05-03 08:21:40|83244.3|83194.3|83240.6|83190.6|83244.9|83194.9|83240.1|83190.1|29
1620030110000|2021-05-03 08:21:50|83240.5|83190.5|83244.6|83194.6|83247.9|83197.9|83240.4|83190.4|22
1620030120000|2021-05-03 08:22:00|83245.1|83195.1|83242|83192|83245.2|83195.2|83241.3|83191.3|24
1620030130000|2021-05-03 08:22:10|83242.8|83192.8|83245|83195|83246.9|83196.9|83238.8|83188.8|34
1620030140000|2021-05-03 08:22:20|83244.9|83194.9|83237.7|83187.7|83248.1|83198.1|83236.8|83186.8|29
1620030150000|2021-05-03 08:22:30|83237.3|83187.3|83237.6|83187.6|83238.2|83188.2|83236.6|83186.6|19
1620030160000|2021-05-03 08:22:40|83237|83187|83252.7|83202.7|83252.9|83202.9|83237|83187|30
1620030170000|2021-05-03 08:22:50|83253.2|83203.2|83243.7|83193.7|83254.1|83204.1|83242.7|83192.7|24
1620030180000|2021-05-03 08:23:00|83242.6|83192.6|83250.6|83200.6|83250.6|83200.6|83239.2|83189.2|36
1620030190000|2021-05-03 08:23:10|83250.8|83200.8|83248.5|83198.5|83250.8|83200.8|83248|83198|24
1620030200000|2021-05-03 08:23:20|83248.4|83198.4|83250.1|83200.1|83252.4|83202.4|83248.2|83198.2|22
1620030210000|2021-05-03 08:23:30|83252.3|83202.3|83249.7|83199.7|83252.3|83202.3|83249.7|83199.7|11
1620030220000|2021-05-03 08:23:40|83249.8|83199.8|83240.8|83190.8|83250.8|83200.8|83237.8|83187.8|29
1620030230000|2021-05-03 08:23:50|83240.6|83190.6|83241.2|83191.2|83244.9|83201|83225.9|83185.7|36
1620030240000|2021-05-03 08:24:00|83241.3|83191.3|83231.1|83181.1|83242.2|83192.2|83228.2|83178.2|43
1620030250000|2021-05-03 08:24:10|83237|83187|83245.5|83195.5|83249|83199|83237|83187|33
1620030260000|2021-05-03 08:24:20|83246.2|83196.2|83243.3|83193.3|83246.2|83196.2|83239|83189|28
1620030270000|2021-05-03 08:24:30|83243|83193|83225.5|83175.5|83243.1|83193.1|83225.5|83175.5|37
1620030280000|2021-05-03 08:24:40|83226.4|83176.4|83237.3|83187.3|83237.6|83187.6|83224.8|83174.8|38
1620030290000|2021-05-03 08:24:50|83237.1|83187.1|83246|83196|83246|83196|83233.2|83183.2|30
1620030300000|2021-05-03 08:25:00|83243.9|83193.9|83233.3|83183.3|83244.4|83206.3|83229.4|83183.3|21
1620030310000|2021-05-03 08:25:10|83234.1|83184.1|83237.4|83187.4|83238.3|83188.3|83233.8|83183.8|17
1620030320000|2021-05-03 08:25:20|83237.3|83187.3|83236.8|83186.8|83238.3|83188.3|83236.6|83186.6|15
1620030330000|2021-05-03 08:25:30|83236.4|83186.4|83230.5|83180.5|83236.7|83186.7|83228.1|83178.1|25
1620030340000|2021-05-03 08:25:40|83230.9|83180.9|83231.3|83181.3|83233|83183|83230.7|83180.7|22
1620030350000|2021-05-03 08:25:50|83231.5|83181.5|83224.4|83174.4|83231.6|83181.6|83223.3|83173.3|27
1620030360000|2021-05-03 08:26:00|83225.1|83175.1|83238.6|83188.6|83240.5|83190.5|83225.1|83175.1|30
1620030370000|2021-05-03 08:26:10|83239.5|83189.5|83236.8|83186.8|83239.5|83189.5|83236.6|83186.6|28
1620030380000|2021-05-03 08:26:20|83237|83187|83228.3|83178.3|83237|83187|83226.8|83176.8|26
1620030390000|2021-05-03 08:26:30|83228.5|83178.5|83226.9|83176.9|83229|83179|83226.7|83176.7|16
1620030400000|2021-05-03 08:26:40|83227.6|83177.6|83224.2|83174.2|83227.6|83177.6|83222.6|83172.6|24
1620030410000|2021-05-03 08:26:50|83224.1|83174.1|83221.1|83171.1|83224.1|83174.1|83221.1|83171.1|16
1620030420000|2021-05-03 08:27:00|83220.9|83170.9|83221.9|83171.9|83221.9|83171.9|83220.9|83170.9|18
1620030430000|2021-05-03 08:27:10|83221.7|83171.7|83213.7|83163.7|83222|83172|83211.1|83161.1|26
1620030440000|2021-05-03 08:27:20|83213.8|83163.8|83213.9|83163.9|83215.2|83165.2|83212.7|83162.7|11
1620030450000|2021-05-03 08:27:30|83213.4|83163.4|83214.4|83164.4|83215.6|83165.6|83213.3|83163.3|18
1620030460000|2021-05-03 08:27:40|83214.6|83164.6|83213.5|83163.5|83215.2|83165.2|83213.4|83163.4|15
1620030470000|2021-05-03 08:27:50|83214.2|83164.2|83205.1|83155.1|83214.6|83164.6|83205.1|83155.1|16
1620030480000|2021-05-03 08:28:00|83205.8|83155.8|83204.7|83154.7|83205.8|83155.8|83203.4|83153.4|26
1620030490000|2021-05-03 08:28:10|83204.4|83154.4|83201.2|83151.2|83204.4|83154.4|83200.2|83150.2|21
1620030500000|2021-05-03 08:28:20|83200.6|83150.6|83200.4|83150.4|83201|83151|83199.2|83149.2|23
1620030510000|2021-05-03 08:28:30|83200.9|83150.9|83222.6|83172.6|83223.4|83173.4|83189.7|83139.7|36
1620030520000|2021-05-03 08:28:40|83221.9|83171.9|83212.1|83162.1|83223.8|83173.8|83211.8|83161.8|27
1620030530000|2021-05-03 08:28:50|83212|83162|83216.6|83166.6|83217.5|83167.5|83212|83162|29
1620030540000|2021-05-03 08:29:00|83216.5|83166.5|83206.7|83156.7|83217.3|83167.3|83206.7|83156.7|34
1620030550000|2021-05-03 08:29:10|83206|83156|83200.1|83150.1|83206|83156|83199.4|83149.4|36
1620030560000|2021-05-03 08:29:20|83200.3|83150.3|83199.8|83149.8|83200.4|83150.4|83199.1|83149.1|26
1620030570000|2021-05-03 08:29:30|83199.7|83149.7|83201.1|83151.1|83205.9|83155.9|83199.6|83149.6|33
1620030580000|2021-05-03 08:29:40|83201.9|83151.9|83199.7|83149.7|83204|83154|83198.9|83148.9|28
1620030590000|2021-05-03 08:29:50|83199.4|83149.4|83189.4|83139.4|83199.4|83149.4|83189.4|83139.4|32
1620030600000|2021-05-03 08:30:00|83190.8|83140.8|83209.2|83159.2|83210.5|83160.5|83187.3|83137.3|40
1620030610000|2021-05-03 08:30:10|83209.4|83159.4|83213.9|83163.9|83218.3|83168.3|83209.4|83159.4|29
1620030620000|2021-05-03 08:30:20|83214.2|83164.2|83201.3|83151.3|83214.6|83164.6|83198.2|83148.2|28
1620030630000|2021-05-03 08:30:30|83202.5|83152.5|83201.2|83151.2|83202.5|83152.5|83196.7|83146.7|35
1620030640000|2021-05-03 08:30:40|83201|83151|83186.9|83136.9|83201|83151|83186.8|83136.8|38
1620030650000|2021-05-03 08:30:50|83187.7|83137.7|83185.5|83135.5|83189.8|83139.8|83182.8|83132.8|40
1620030660000|2021-05-03 08:31:00|83183.9|83133.9|83177.5|83127.5|83185.8|83135.8|83177|83127|32
1620030670000|2021-05-03 08:31:10|83177.4|83127.4|83171.7|83121.7|83177.4|83131.8|83156.8|83117.6|37
1620030680000|2021-05-03 08:31:20|83171.5|83121.5|83176.9|83126.9|83179.1|83129.1|83167.7|83117.7|37
1620030690000|2021-05-03 08:31:30|83178.2|83128.2|83173.2|83123.2|83179|83129|83172.4|83122.4|31
1620030700000|2021-05-03 08:31:40|83173.6|83123.6|83169.3|83119.3|83174.6|83124.6|83168.9|83118.9|27
1620030710000|2021-05-03 08:31:50|83171.2|83121.2|83166.9|83116.9|83171.2|83121.2|83164.4|83114.4|27
1620030720000|2021-05-03 08:32:00|83166.7|83116.7|83136|83086|83168.9|83118.9|83132.2|83082.2|39
1620030730000|2021-05-03 08:32:10|83134.6|83084.6|83146.2|83096.2|83146.2|83096.2|83134.6|83084.6|37
1620030740000|2021-05-03 08:32:20|83146.9|83096.9|83145.9|83095.9|83146.9|83096.9|83144.1|83094.1|38
1620030750000|2021-05-03 08:32:30|83145.2|83095.2|83150.7|83100.7|83155.9|83105.9|83145.2|83095.2|31
1620030760000|2021-05-03 08:32:40|83150.5|83100.5|83126.1|83076.1|83150.5|83100.5|83124.9|83074.9|38
1620030770000|2021-05-03 08:32:50|83126|83076|83144.5|83094.5|83151.1|83101.1|83123.8|83073.8|32
1620030780000|2021-05-03 08:33:00|83144.3|83094.3|83148.9|83098.9|83148.9|83098.9|83141.7|83091.7|29
1620030790000|2021-05-03 08:33:10|83148.8|83098.8|83145.5|83095.5|83151.3|83101.3|83144.6|83094.6|33
1620030800000|2021-05-03 08:33:20|83145.2|83095.2|83145.9|83095.9|83146.8|83096.8|83144.4|83094.4|29
1620030810000|2021-05-03 08:33:30|83145.7|83095.7|83139.2|83089.2|83147.3|83097.3|83135.6|83085.6|40
1620030820000|2021-05-03 08:33:40|83139.3|83089.3|83141|83091|83143.3|83093.3|83139.3|83089.3|34
1620030830000|2021-05-03 08:33:50|83140.4|83090.4|83134.7|83084.7|83141.2|83091.2|83133.9|83083.9|38
1620030840000|2021-05-03 08:34:00|83134.9|83084.9|83132.8|83082.8|83135.3|83085.3|83130.7|83080.7|37
1620030850000|2021-05-03 08:34:10|83132.6|83082.6|83138|83088|83139.5|83089.5|83130.9|83080.9|37
1620030860000|2021-05-03 08:34:20|83137.9|83087.9|83119.7|83069.7|83137.9|83087.9|83118.2|83068.2|31
1620030870000|2021-05-03 08:34:30|83120.7|83070.7|83116.9|83066.9|83125.5|83075.5|83115.3|83065.3|39
1620030880000|2021-05-03 08:34:40|83115.8|83065.8|83102.5|83052.5|83115.8|83065.8|83097.9|83047.9|41
1620030890000|2021-05-03 08:34:50|83102.7|83052.7|83110.9|83060.9|83112.7|83062.7|83101.4|83051.4|39
1620030900000|2021-05-03 08:35:00|83111.1|83061.1|83124.5|83074.5|83125.5|83075.5|83108.8|83058.8|41
1620030910000|2021-05-03 08:35:10|83129.7|83079.7|83120.7|83070.7|83129.7|83079.7|83120.3|83070.3|35
1620030920000|2021-05-03 08:35:20|83120.6|83070.6|83111.2|83061.2|83120.6|83077.2|83102.2|83058.8|35
1620030930000|2021-05-03 08:35:30|83111.3|83061.3|83108.5|83058.5|83111.3|83067.5|83092.5|83054|33
1620030940000|2021-05-03 08:35:40|83106.2|83056.2|83108.8|83058.8|83109.3|83059.3|83104.6|83054.6|36
1620030950000|2021-05-03 08:35:50|83109|83059|83108|83058|83109.7|83059.7|83107.3|83057.3|24
1620030960000|2021-05-03 08:36:00|83108.2|83058.2|83098.4|83048.4|83108.2|83058.2|83086.7|83036.7|38
1620030970000|2021-05-03 08:36:10|83098.6|83048.6|83089.2|83064.2|83103.7|83066.4|83088.4|83048.6|34
1620030980000|2021-05-03 08:36:20|83102.9|83052.9|83089.2|83039.2|83102.9|83052.9|83088|83038|36
1620030990000|2021-05-03 08:36:30|83090.7|83040.7|83085.8|83035.8|83090.7|83040.7|83085.7|83035.7|35
1620031000000|2021-05-03 08:36:40|83086.3|83036.3|83076.6|83051.6|83089.9|83052.3|83076.1|83034.6|33
1620031010000|2021-05-03 08:36:50|83076.4|83051.4|83086.3|83036.3|83087.4|83052.9|83073.9|83036.2|35
1620031020000|2021-05-03 08:37:00|83086.5|83036.5|83085.5|83035.5|83086.5|83036.5|83082.6|83032.6|33
1620031030000|2021-05-03 08:37:10|83085.8|83035.8|83078.7|83053.7|83092.9|83053.7|83078.7|83035.8|22
1620031040000|2021-05-03 08:37:20|83079.5|83054.5|83081.1|83056.1|83081.3|83056.3|83077|83052|22
1620031050000|2021-05-03 08:37:30|83081.2|83056.2|83114|83064|83117.5|83067.5|83080.1|83042.8|28
1620031060000|2021-05-03 08:37:40|83113.8|83063.8|83111.5|83061.5|83114.9|83064.9|83110.2|83060.2|27
1620031070000|2021-05-03 08:37:50|83111.9|83061.9|83101.1|83051.1|83111.9|83061.9|83100.9|83050.9|29
1620031080000|2021-05-03 08:38:00|83100.8|83050.8|83102.2|83052.2|83102.7|83052.7|83094.3|83044.3|30
1620031090000|2021-05-03 08:38:10|83101.6|83051.6|83085.7|83060.7|83102.1|83062.4|83085.6|83050.1|23
1620031100000|2021-05-03 08:38:20|83085.9|83060.9|83100|83050|83100.7|83062.4|83084.7|83049.4|24
1620031110000|2021-05-03 08:38:30|83099.9|83049.9|83099.5|83049.5|83102.6|83052.6|83098.6|83048.6|25
1620031120000|2021-05-03 08:38:40|83099.2|83049.2|83097.9|83047.9|83100|83050|83097.8|83047.8|24
1620031130000|2021-05-03 08:38:50|83098.1|83048.1|83100|83050|83103.5|83053.5|83098.1|83048.1|29
1620031140000|2021-05-03 08:39:00|83099.8|83049.8|83103.2|83053.2|83103.3|83053.3|83098.2|83048.2|35
1620031150000|2021-05-03 08:39:10|83103.3|83053.3|83084.8|83059.8|83103.6|83061.8|83084.8|83046.9|31
1620031160000|2021-05-03 08:39:20|83084.9|83059.9|83081.5|83056.5|83085.1|83060.1|83080.9|83055.9|31
1620031170000|2021-05-03 08:39:30|83081.8|83056.8|83085|83060|83097.3|83060|83080.9|83045.5|24
1620031180000|2021-05-03 08:39:40|83084.8|83059.8|83098.9|83048.9|83099.8|83061.8|83084.8|83048.9|19
1620031190000|2021-05-03 08:39:50|83099.7|83049.7|83100.3|83050.3|83100.3|83050.3|83098.4|83048.4|24
1620031200000|2021-05-03 08:40:00|83100.2|83050.2|83089.5|83064.5|83101.4|83064.5|83087.4|83049.1|29
1620031210000|2021-05-03 08:40:10|83089.4|83064.4|83089.7|83064.7|83089.9|83064.9|83087.5|83062.5|26
1620031220000|2021-05-03 08:40:20|83089.3|83064.3|83087|83062|83089.3|83064.3|83087|83062|19
1620031230000|2021-05-03 08:40:30|83086.9|83061.9|83128.1|83078.1|83128.1|83078.1|83086.9|83051.8|29
1620031240000|2021-05-03 08:40:40|83128.2|83078.2|83130.9|83080.9|83134.5|83091.6|83115.9|83077.4|39
1620031250000|2021-05-03 08:40:50|83131.4|83081.4|83120.4|83070.4|83131.5|83084.7|83106.9|83069.7|37
1620031260000|2021-05-03 08:41:00|83120.7|83070.7|83120.6|83070.6|83120.9|83070.9|83118.1|83068.1|37
1620031270000|2021-05-03 08:41:10|83120.5|83070.5|83117.2|83067.2|83121.5|83083|83106.6|83064.1|41
1620031280000|2021-05-03 08:41:20|83117.7|83067.7|83117.7|83067.7|83119.6|83069.6|83117.2|83067.2|32
1620031290000|2021-05-03 08:41:30|83117.8|83067.8|83116.2|83066.2|83120.4|83070.4|83114.4|83064.4|39
1620031300000|2021-05-03 08:41:40|83117.2|83067.2|83115.8|83065.8|83118.1|83068.1|83114|83064|28
1620031310000|2021-05-03 08:41:50|83115.1|83065.1|83100.7|83075.7|83115.5|83079.1|83100.5|83065.1|27
1620031320000|2021-05-03 08:42:00|83100.3|83075.3|83096.8|83071.8|83100.9|83075.9|83096.3|83071.3|23
1620031330000|2021-05-03 08:42:10|83097|83072|83096.3|83071.3|83097.3|83072.3|83095.9|83070.9|16
1620031340000|2021-05-03 08:42:20|83096.1|83071.1|83115.8|83065.8|83116.9|83077.9|83096.1|83064.1|32
1620031350000|2021-05-03 08:42:30|83115.1|83065.1|83118|83068|83119.5|83069.5|83114|83064|41
1620031360000|2021-05-03 08:42:40|83118.2|83068.2|83103.9|83078.9|83120|83078.9|83098.1|83061.6|36
1620031370000|2021-05-03 08:42:50|83103.8|83078.8|83102.8|83077.8|83104.4|83079.4|83102.1|83077.1|36
1620031380000|2021-05-03 08:43:00|83101.2|83076.2|83097.9|83072.9|83101.2|83076.2|83096.9|83071.9|33
1620031390000|2021-05-03 08:43:10|83097.8|83072.8|83118.5|83068.5|83122.7|83073.3|83097.5|83063.7|35
1620031400000|2021-05-03 08:43:20|83118.9|83068.9|83118.8|83068.8|83118.9|83075.7|83097.6|83057.5|31
1620031410000|2021-05-03 08:43:30|83103.6|83078.6|83116.3|83066.3|83119.4|83078.6|83103.6|83063.7|34
1620031420000|2021-05-03 08:43:40|83112.3|83062.3|83113.2|83063.2|83113.9|83063.9|83112|83062|25
1620031430000|2021-05-03 08:43:50|83113.3|83063.3|83110.9|83060.9|83113.8|83063.8|83110.9|83060.9|17
1620031440000|2021-05-03 08:44:00|83111.4|83061.4|83115.8|83065.8|83115.8|83065.8|83111.4|83061.4|17
1620031450000|2021-05-03 08:44:10|83115.6|83065.6|83103.7|83078.7|83119.3|83078.7|83102.2|83064.1|25
1620031460000|2021-05-03 08:44:20|83102.9|83077.9|83102.5|83077.5|83103.7|83078.7|83100.6|83075.6|26
1620031470000|2021-05-03 08:44:30|83102.7|83077.7|83102|83077|83102.9|83077.9|83100.3|83075.3|20
1620031480000|2021-05-03 08:44:40|83100.4|83075.4|83095.5|83070.5|83101.9|83076.9|83094.2|83069.2|31
1620031490000|2021-05-03 08:44:50|83095|83070|83092.7|83042.7|83102|83072.3|83089.3|83039.3|34
1620031500000|2021-05-03 08:45:00|83093.2|83043.2|83099.2|83049.2|83109.6|83059.6|83093.2|83043.2|36
1620031510000|2021-05-03 08:45:10|83099.4|83049.4|83102.7|83052.7|83103.3|83059|83084|83044.5|37
1620031520000|2021-05-03 08:45:20|83102|83052|83090.8|83040.8|83102.6|83061.3|83084.5|83034.5|31
1620031530000|2021-05-03 08:45:30|83091.2|83041.2|83101.2|83051.2|83104.4|83059.9|83084.1|83040.3|39
1620031540000|2021-05-03 08:45:40|83101.9|83051.9|83098.2|83048.2|83104.7|83064.2|83087.2|83048.2|29
1620031550000|2021-05-03 08:45:50|83098.5|83048.5|83079.1|83054.1|83099.6|83059.7|83079.1|83046.3|16
1620031560000|2021-05-03 08:46:00|83079.5|83054.5|83073.8|83023.8|83090.7|83054.5|83073.3|83023.3|34
1620031570000|2021-05-03 08:46:10|83073.9|83023.9|83067.5|83017.5|83075.7|83025.7|83066.3|83016.3|37
1620031580000|2021-05-03 08:46:20|83065.8|83015.8|83073|83023|83079.1|83029.1|83050.1|83008.4|35
1620031590000|2021-05-03 08:46:30|83072|83022|83070.6|83020.6|83074|83024|83070.1|83020.1|33
1620031600000|2021-05-03 08:46:40|83071.2|83021.2|83076.2|83026.2|83077.9|83027.9|83071.1|83021.1|38
1620031610000|2021-05-03 08:46:50|83077.1|83027.1|83077.7|83027.7|83078.5|83028.5|83075.3|83025.3|23
1620031620000|2021-05-03 08:47:00|83077.4|83027.4|83076.8|83026.8|83078.3|83028.3|83076|83026|24
1620031630000|2021-05-03 08:47:10|83077.1|83027.1|83067.4|83017.4|83077.3|83028.4|83053.4|83016.4|32
1620031640000|2021-05-03 08:47:20|83068.5|83018.5|83060.8|83010.8|83069|83030.8|83054.3|83009.9|23
1620031650000|2021-05-03 08:47:30|83060.7|83010.7|83059.4|83009.4|83062.2|83012.2|83058.4|83008.4|19
1620031660000|2021-05-03 08:47:40|83057.9|83007.9|83047.6|83022.6|83060.4|83022.6|83046.1|83007.6|25
1620031670000|2021-05-03 08:47:50|83046.4|83021.4|83061.4|83011.4|83062.9|83024.4|83046.4|83011|39
1620031680000|2021-05-03 08:48:00|83061.7|83011.7|83059.9|83009.9|83065.5|83015.5|83057.4|83007.4|39
1620031690000|2021-05-03 08:48:10|83059.6|83009.6|83060.3|83010.3|83060.6|83010.6|83059.2|83009.2|24
1620031700000|2021-05-03 08:48:20|83060.2|83010.2|83058.6|83008.6|83060.2|83010.2|83058.2|83008.2|16
1620031710000|2021-05-03 08:48:30|83059|83009|83069|83019|83069|83019|83059|83009|27
1620031720000|2021-05-03 08:48:40|83067.2|83017.2|83067|83017|83070.9|83020.9|83067|83017|33
1620031730000|2021-05-03 08:48:50|83062.5|83012.5|83055.1|83005.1|83063.2|83024.1|83049.1|83002.8|40
1620031740000|2021-05-03 08:49:00|83055.9|83005.9|83075.5|83025.5|83077|83027|83055.1|83005.1|40
1620031750000|2021-05-03 08:49:10|83075.3|83025.3|83068|83018|83078|83028|83067|83017|36
1620031760000|2021-05-03 08:49:20|83067.8|83017.8|83059.3|83009.3|83068|83018|83057.4|83007.4|16
1620031770000|2021-05-03 08:49:30|83059.4|83009.4|83065|83015|83070.7|83020.7|83059.4|83009.4|39
1620031780000|2021-05-03 08:49:40|83068.2|83018.2|83061|83011|83076.8|83032.3|83057.3|83009.3|42
1620031790000|2021-05-03 08:49:50|83061.6|83011.6|83075.3|83025.3|83077.6|83027.6|83060.4|83010.4|38
1620031800000|2021-05-03 08:50:00|83075.4|83025.4|83066.1|83016.1|83089|83039|83065.5|83015.5|40
1620031810000|2021-05-03 08:50:10|83066.2|83016.2|83064.7|83014.7|83068|83018|83062.8|83012.8|39
1620031820000|2021-05-03 08:50:20|83065|83015|83067.1|83017.1|83071|83021|83064.9|83014.9|33
1620031830000|2021-05-03 08:50:30|83067.6|83017.6|83066.3|83016.3|83069|83019|83065.3|83015.3|23
1620031840000|2021-05-03 08:50:40|83066.2|83016.2|83065.4|83015.4|83066.2|83016.2|83064.7|83014.7|27
1620031850000|2021-05-03 08:50:50|83067.1|83017.1|83072.2|83022.2|83072.6|83022.6|83065.9|83015.9|30
1620031860000|2021-05-03 08:51:00|83071.6|83021.6|83074.2|83024.2|83075.3|83025.3|83071.6|83021.6|30
1620031870000|2021-05-03 08:51:10|83073.8|83023.8|83072.4|83022.4|83074.6|83024.6|83071.3|83021.3|24
1620031880000|2021-05-03 08:51:20|83072.9|83022.9|83076.9|83026.9|83077.3|83027.3|83072.1|83022.1|26
1620031890000|2021-05-03 08:51:30|83078.7|83028.7|83055.9|83005.9|83078.7|83028.7|83055.1|83005.1|27
1620031900000|2021-05-03 08:51:40|83056.4|83006.4|83058.9|83008.9|83062.3|83020.9|83045.6|83006.4|35
1620031910000|2021-05-03 08:51:50|83059|83009|83035.3|82985.3|83059|83010.6|83029.8|82979.8|36
1620031920000|2021-05-03 08:52:00|83035.2|82985.2|83039.1|82989.1|83041.1|82991.1|83032.2|82982.2|34
1620031930000|2021-05-03 08:52:10|83038.5|82988.5|83036.1|82986.1|83040.4|82990.4|83036.1|82986.1|30
1620031940000|2021-05-03 08:52:20|83032.3|82982.3|83043.9|82993.9|83060.7|83010.7|83030.4|82980.4|43
1620031950000|2021-05-03 08:52:30|83042.1|82992.1|83040.3|82990.3|83042.1|82992.1|83026.4|82976.4|43
1620031960000|2021-05-03 08:52:40|83042.3|82992.3|83029.4|82979.4|83046.8|83008.3|83028.9|82978.9|40
1620031970000|2021-05-03 08:52:50|83029.7|82979.7|83016.9|82966.9|83049.3|82999.3|83005.8|82966.9|37
1620031980000|2021-05-03 08:53:00|83017.1|82967.1|83011.1|82961.1|83018.1|82968.1|83008.6|82958.6|38
1620031990000|2021-05-03 08:53:10|83010|82960|83029.9|82979.9|83031.2|82981.2|83010|82960|39
1620032000000|2021-05-03 08:53:20|83029.7|82979.7|83024.5|82974.5|83035.4|82993.6|83016.7|82974.5|40
1620032010000|2021-05-03 08:53:30|83022.7|82972.7|83018.8|82968.8|83022.7|82972.7|83015.5|82965.5|36
1620032020000|2021-05-03 08:53:40|83018.9|82968.9|83040.8|82990.8|83041.9|82991.9|83018.9|82968.9|35
1620032030000|2021-05-03 08:53:50|83040.1|82990.1|83042.6|82992.6|83050.9|83000.9|83037.4|82987.4|37
1620032040000|2021-05-03 08:54:00|83043.2|82993.2|83033.2|82983.2|83046.3|82996.3|83033.2|82983.2|27
1620032050000|2021-05-03 08:54:10|83033.9|82983.9|83035.5|82985.5|83038.1|82996.3|83020.3|82979.4|42
1620032060000|2021-05-03 08:54:20|83035.8|82985.8|83026.3|83001.3|83038.4|83002|83019.7|82982.6|34
1620032070000|2021-05-03 08:54:30|83026.5|83001.5|83039.7|82989.7|83049|83004.6|83025.9|82989.7|40
1620032080000|2021-05-03 08:54:40|83041.3|82991.3|83034.5|82984.5|83046.8|82996.8|83018.7|82968.7|39
1620032090000|2021-05-03 08:54:50|83035.9|82985.9|83017.2|82967.2|83038.4|82988.4|83016|82966|33
1620032100000|2021-05-03 08:55:00|83018.6|82968.6|83029.1|82979.1|83029.1|82979.1|83014.2|82964.2|33
1620032110000|2021-05-03 08:55:10|83028.8|82978.8|83039.9|82989.9|83040.8|82990.8|83028.8|82978.8|40
1620032120000|2021-05-03 08:55:20|83040.2|82990.2|83030.6|83005.6|83043.3|83005.6|83023.7|82973.7|43
1620032130000|2021-05-03 08:55:30|83044.7|82994.7|83034|82984|83045.6|83003.4|83026.6|82978.8|38
1620032140000|2021-05-03 08:55:40|83033.8|82983.8|83036.2|82986.2|83038.7|82988.7|83031.5|82981.5|30
1620032150000|2021-05-03 08:55:50|83036.9|82986.9|83037.4|82987.4|83038.9|82988.9|83036.9|82986.9|19
1620032160000|2021-05-03 08:56:00|83037.3|82987.3|83030.2|83005.2|83042.4|83006.7|83029.6|82985.3|31
1620032170000|2021-05-03 08:56:10|83030.3|83005.3|83030.4|83005.4|83031|83006|83029.6|83004.6|24
1620032180000|2021-05-03 08:56:20|83030.7|83005.7|83031.4|83006.4|83032.7|83007.7|83030.6|83005.6|23
1620032190000|2021-05-03 08:56:30|83032.3|83007.3|83032|83007|83032.3|83007.3|83023.8|82998.8|35
1620032200000|2021-05-03 08:56:40|83032.3|83007.3|83044.6|82994.6|83044.7|83008.2|83026.3|82993.4|28
1620032210000|2021-05-03 08:56:50|83044.3|82994.3|83025.2|83000.2|83044.3|83003.5|83020.9|82991|25
1620032220000|2021-05-03 08:57:00|83025.7|83000.7|83026.7|83001.7|83027.5|83002.5|83023|82998|25
1620032230000|2021-05-03 08:57:10|83024.5|82999.5|83038.1|82988.1|83044.1|83007.3|83024.2|82986.5|29
1620032240000|2021-05-03 08:57:20|83040.1|82990.1|83034.7|82984.7|83040.1|83001.2|83022.4|82983.1|31
1620032250000|2021-05-03 08:57:30|83035.9|82985.9|83028.7|83003.7|83038.5|83004.8|83024.6|82985.9|25
1620032260000|2021-05-03 08:57:40|83028.2|83003.2|83022.5|82997.5|83035.4|83003.2|83020.1|82984.6|31
1620032270000|2021-05-03 08:57:50|83022.4|82997.4|83023.3|82973.3|83023.7|82998.7|83019.6|82972.4|32
1620032280000|2021-05-03 08:58:00|83024|82974|83026.9|83001.9|83047.7|83001.9|83023.2|82974|40
1620032290000|2021-05-03 08:58:10|83028.9|83003.9|83023.8|82998.8|83038.9|83003.9|83021.7|82984.8|36
1620032300000|2021-05-03 08:58:20|83023.7|82998.7|83030.1|82980.1|83037.8|82999.1|83009.8|82969.3|41
1620032310000|2021-05-03 08:58:30|83029.4|82979.4|83029.5|82979.5|83030.5|82980.5|83026.9|82976.9|27
1620032320000|2021-05-03 08:58:40|83030|82980|83021.5|82971.5|83041.5|82991.5|83017.7|82967.7|36
1620032330000|2021-05-03 08:58:50|83022.2|82972.2|83024.6|82974.6|83024.6|82974.6|83021.2|82971.2|31
1620032340000|2021-05-03 08:59:00|83024.8|82974.8|83009.5|82984.5|83025|82985.7|83007.2|82968.4|20
1620032350000|2021-05-03 08:59:10|83024|82974|83029.7|82979.7|83032.8|82988.6|83009.5|82963.8|36
1620032360000|2021-05-03 08:59:20|83028.4|82978.4|83039.6|82989.6|83040.9|82995.6|83017.3|82977.9|38
1620032370000|2021-05-03 08:59:30|83039|82989|83032.9|82982.9|83040.5|82990.5|83032.2|82982.2|34
1620032380000|2021-05-03 08:59:40|83032.6|82982.6|83043.1|82993.1|83043.1|83001.2|83020.8|82982.3|40
1620032390000|2021-05-03 08:59:50|83045.2|82995.2|83062.3|83012.3|83062.4|83018.6|83043.6|82995.2|39
1620032400000|2021-05-03 09:00:00|83060.9|83010.9|83049.9|82999.9|83066.4|83016.4|83041.4|82991.4|41
1620032410000|2021-05-03 09:00:10|83047.6|82997.6|83046|82996|83050|83000|83035.8|82985.8|42
1620032420000|2021-05-03 09:00:20|83045.8|82995.8|83037|82987|83052.4|83002.4|83035.8|82985.8|43
1620032430000|2021-05-03 09:00:30|83035.1|82985.1|83044.5|82994.5|83046.2|83006.2|83029.6|82985|40
1620032440000|2021-05-03 09:00:40|83043.7|82993.7|83046.8|82996.8|83056|83009|83034|82991.3|34
1620032450000|2021-05-03 09:00:50|83047.2|82997.2|83039.7|82989.7|83052.1|83002.1|83025.3|82975.3|43
1620032460000|2021-05-03 09:01:00|83037.9|82987.9|83054.5|83004.5|83058.3|83008.3|83035.6|82985.6|42
1620032470000|2021-05-03 09:01:10|83054.7|83004.7|83045.7|82995.7|83060.4|83010.4|83045.1|82995.1|37
1620032480000|2021-05-03 09:01:20|83045.1|82995.1|83047.6|82997.6|83052.2|83002.2|83020.6|82984.1|41
1620032490000|2021-05-03 09:01:30|83047.7|82997.7|83044.4|82994.4|83047.7|82997.7|83042.4|82992.4|27
1620032500000|2021-05-03 09:01:40|83044.3|82994.3|83051.6|83001.6|83051.8|83001.8|83044.3|82994.3|34
1620032510000|2021-05-03 09:01:50|83051.2|83001.2|83056.8|83006.8|83058|83008|83051.2|83001.2|28
1620032520000|2021-05-03 09:02:00|83057|83007|83063.5|83013.5|83063.9|83022.2|83044.6|83006.5|33
1620032530000|2021-05-03 09:02:10|83063.7|83013.7|83062.9|83012.9|83064.4|83014.4|83061.4|83011.4|23
1620032540000|2021-05-03 09:02:20|83063.1|83013.1|83061.3|83011.3|83063.5|83013.5|83059.8|83009.8|24
1620032550000|2021-05-03 09:02:30|83061.5|83011.5|83052.5|83002.5|83061.5|83014.1|83038.8|83000.2|23
1620032560000|2021-05-03 09:02:40|83052.4|83002.4|83065.5|83015.5|83068.3|83018.3|83052.3|83002.3|28
1620032570000|2021-05-03 09:02:50|83065.1|83015.1|83066.2|83016.2|83066.4|83016.4|83065.1|83015.1|14
1620032580000|2021-05-03 09:03:00|83066.5|83016.5|83066.4|83016.4|83066.9|83016.9|83066.3|83016.3|11
1620032590000|2021-05-03 09:03:10|83066.8|83016.8|83065.7|83015.7|83067|83025.7|83050.7|83014.2|21
1620032600000|2021-05-03 09:03:20|83065.4|83015.4|83059.8|83009.8|83065.4|83015.4|83058.6|83008.6|29
1620032610000|2021-05-03 09:03:30|83060.2|83010.2|83048.8|83023.8|83060.2|83024|83046.6|83009|19
1620032620000|2021-05-03 09:03:40|83049|83024|83072.2|83022.2|83073.8|83026.5|83049|83018.1|33
1620032630000|2021-05-03 09:03:50|83071.2|83021.2|83072.1|83022.1|83072.1|83022.1|83069.6|83019.6|26
1620032640000|2021-05-03 09:04:00|83072.3|83022.3|83071.5|83021.5|83072.7|83022.7|83071.3|83021.3|32
1620032650000|2021-05-03 09:04:10|83072|83022|83073.3|83023.3|83074.4|83024.4|83071.9|83021.9|29
1620032660000|2021-05-03 09:04:20|83073.4|83023.4|83070.8|83020.8|83074.2|83024.2|83070.4|83020.4|29
1620032670000|2021-05-03 09:04:30|83070.3|83020.3|83071.3|83021.3|83071.6|83021.6|83069.9|83019.9|19
1620032680000|2021-05-03 09:04:40|83070.7|83020.7|83060.4|83010.4|83072.5|83022.5|83060.3|83010.3|35
1620032690000|2021-05-03 09:04:50|83062|83012|83069.7|83019.7|83070.4|83020.4|83060|83010|31
1620032700000|2021-05-03 09:05:00|83069.8|83019.8|83081.1|83031.1|83091|83041|83067.8|83017.8|35
1620032710000|2021-05-03 09:05:10|83080.1|83030.1|83090.8|83040.8|83090.8|83040.8|83076.8|83026.8|34
1620032720000|2021-05-03 09:05:20|83088.4|83038.4|83074.8|83049.8|83089.1|83049.8|83072.7|83035.5|29
1620032730000|2021-05-03 09:05:30|83088.3|83038.3|83057.7|83007.7|83088.3|83038.3|83057.7|83007.7|41
1620032740000|2021-05-03 09:05:40|83058.2|83008.2|83054.7|83004.7|83068.5|83018.5|83052.9|83002.9|38
1620032750000|2021-05-03 09:05:50|83055|83005|83064.5|83014.5|83070.2|83020.2|83054.9|83004.9|37
1620032760000|2021-05-03 09:06:00|83065.3|83015.3|83053.3|83028.3|83067.3|83031.2|83053.1|83013.5|35
1620032770000|2021-05-03 09:06:10|83052.8|83027.8|83080.7|83030.7|83093|83043|83052.8|83027.8|40
1620032780000|2021-05-03 09:06:20|83079.9|83029.9|83073.8|83023.8|83080.4|83030.4|83071.9|83021.9|39
1620032790000|2021-05-03 09:06:30|83063.4|83013.4|83075.5|83025.5|83077.8|83027.8|83059.7|83009.7|42
1620032800000|2021-05-03 09:06:40|83077.4|83027.4|83083.3|83033.3|83084.1|83034.1|83056.1|83006.1|44
1620032810000|2021-05-03 09:06:50|83083.1|83033.1|83070.6|83020.6|83090.6|83040.6|83070.6|83020.6|40
1620032820000|2021-05-03 09:07:00|83071.3|83021.3|83066.8|83016.8|83090.5|83040.5|83063.1|83013.1|43
1620032830000|2021-05-03 09:07:10|83067.8|83017.8|83080.5|83030.5|83081.9|83031.9|83067.7|83017.7|39
1620032840000|2021-05-03 09:07:20|83081|83031|83070.1|83020.1|83082.1|83032.1|83068.2|83018.2|37
1620032850000|2021-05-03 09:07:30|83070.5|83020.5|83059.1|83009.1|83070.8|83020.8|83055.9|83005.9|36
1620032860000|2021-05-03 09:07:40|83060.1|83010.1|83065.1|83015.1|83075.7|83025.7|83060.1|83010.1|40
1620032870000|2021-05-03 09:07:50|83064.7|83014.7|83078.6|83028.6|83079.7|83029.7|83050|83000|38
1620032880000|2021-05-03 09:08:00|83078.3|83028.3|83072.8|83022.8|83079.7|83029.7|83070.1|83020.1|35
1620032890000|2021-05-03 09:08:10|83072.4|83022.4|83061.9|83011.9|83080.1|83030.1|83061.9|83011.9|34
1620032900000|2021-05-03 09:08:20|83064.4|83014.4|83068.9|83018.9|83068.9|83018.9|83064.4|83014.4|30
1620032910000|2021-05-03 09:08:30|83068.6|83018.6|83060.1|83010.1|83070.6|83020.6|83060|83010|34
1620032920000|2021-05-03 09:08:40|83059.6|83009.6|83060.4|83010.4|83065.8|83015.8|83054.9|83004.9|34
1620032930000|2021-05-03 09:08:50|83064|83014|83065.4|83015.4|83065.4|83015.4|83059.4|83009.4|38
1620032940000|2021-05-03 09:09:00|83064.3|83014.3|83062.3|83012.3|83065.4|83015.4|83062.2|83012.2|35
1620032950000|2021-05-03 09:09:10|83061.7|83011.7|83058.3|83008.3|83062.5|83012.5|83058.3|83008.3|32
1620032960000|2021-05-03 09:09:20|83059.3|83009.3|83060.7|83010.7|83061.4|83011.4|83058|83008|29
1620032970000|2021-05-03 09:09:30|83059.7|83009.7|83052.7|83002.7|83059.7|83009.7|83052|83002|33
1620032980000|2021-05-03 09:09:40|83052.4|83002.4|83079.5|83029.5|83080.4|83030.4|83052.4|83002.4|30
1620032990000|2021-05-03 09:09:50|83080|83030|83081.5|83031.5|83083|83033|83078.3|83028.3|32
1620033000000|2021-05-03 09:10:00|83080.8|83030.8|83089.4|83039.4|83090.7|83040.7|83080.6|83030.6|35
1620033010000|2021-05-03 09:10:10|83088.3|83038.3|83090.9|83040.9|83091.1|83041.1|83087.9|83037.9|27
1620033020000|2021-05-03 09:10:20|83090.6|83040.6|83101.2|83051.2|83106|83060.5|83076.6|83036.4|38
1620033030000|2021-05-03 09:10:30|83101.8|83051.8|83101.5|83051.5|83106.4|83056.4|83099|83049|32
1620033040000|2021-05-03 09:10:40|83102.3|83052.3|83112.2|83062.2|83112.2|83062.2|83099.2|83049.2|35
1620033050000|2021-05-03 09:10:50|83112|83062|83096.8|83046.8|83112|83062|83096.8|83046.8|35
1620033060000|2021-05-03 09:11:00|83097.7|83047.7|83097.1|83047.1|83099|83049|83096.9|83046.9|18
1620033070000|2021-05-03 09:11:10|83097.4|83047.4|83098.9|83048.9|83098.9|83048.9|83095.2|83045.2|19
1620033080000|2021-05-03 09:11:20|83098.2|83048.2|83097.4|83047.4|83098.2|83048.2|83089.1|83039.1|34
1620033090000|2021-05-03 09:11:30|83097.7|83047.7|83101.3|83051.3|83101.3|83051.3|83094.8|83044.8|32
1620033100000|2021-05-03 09:11:40|83101.4|83051.4|83099.6|83049.6|83101.4|83051.4|83098.9|83048.9|14
1620033110000|2021-05-03 09:11:50|83099.4|83049.4|83093.3|83043.3|83101|83051|83093.2|83043.2|29
1620033120000|2021-05-03 09:12:00|83094.5|83044.5|83101.1|83051.1|83101.1|83051.1|83089.1|83039.1|33
1620033130000|2021-05-03 09:12:10|83101.4|83051.4|83098.3|83048.3|83101.9|83051.9|83096.5|83046.5|26
1620033140000|2021-05-03 09:12:20|83098.6|83048.6|83103.9|83053.9|83103.9|83053.9|83098.6|83048.6|26
1620033150000|2021-05-03 09:12:30|83104.2|83054.2|83122.7|83072.7|83122.7|83072.7|83101.5|83051.5|39
1620033160000|2021-05-03 09:12:40|83111.9|83086.9|83112.4|83062.4|83127.1|83086.9|83110.5|83060.5|42
1620033170000|2021-05-03 09:12:50|83111.3|83061.3|83110.1|83060.1|83112.7|83062.7|83108.4|83058.4|38
1620033180000|2021-05-03 09:13:00|83110.7|83060.7|83126.7|83076.7|83130.1|83093.3|83091|83051.7|41
1620033190000|2021-05-03 09:13:10|83126.6|83076.6|83136.5|83086.5|83141.2|83091.2|83126.6|83076.6|36
1620033200000|2021-05-03 09:13:20|83135.9|83085.9|83127.6|83077.6|83136.7|83086.7|83126.8|83076.8|38
1620033210000|2021-05-03 09:13:30|83127.1|83077.1|83136.9|83086.9|83140|83090|83126.2|83076.2|25
1620033220000|2021-05-03 09:13:40|83136.4|83086.4|83136.1|83086.1|83138.9|83088.9|83135.5|83085.5|35
1620033230000|2021-05-03 09:13:50|83136|83086|83140|83090|83140.2|83090.2|83135|83085|32
1620033240000|2021-05-03 09:14:00|83136.8|83086.8|83135.4|83085.4|83136.8|83086.8|83133.9|83083.9|32
1620033250000|2021-05-03 09:14:10|83134.9|83084.9|83135.8|83085.8|83136.2|83086.2|83133.8|83083.8|25
1620033260000|2021-05-03 09:14:20|83135.6|83085.6|83129.3|83079.3|83135.8|83085.8|83128.9|83078.9|28
1620033270000|2021-05-03 09:14:30|83130|83080|83129.8|83079.8|83134.9|83097.1|83114.5|83076.5|40
1620033280000|2021-05-03 09:14:40|83131.5|83081.5|83125.7|83075.7|83131.5|83091.3|83113|83073.3|28
1620033290000|2021-05-03 09:14:50|83125.9|83075.9|83122.8|83072.8|83126.2|83076.2|83121.3|83071.3|26
1620033300000|2021-05-03 09:15:00|83122.6|83072.6|83126.5|83076.5|83128.4|83078.4|83120|83070|32
1620033310000|2021-05-03 09:15:10|83128|83078|83118.3|83093.3|83128|83093.3|83112.8|83072.1|26
1620033320000|2021-05-03 09:15:20|83117.3|83092.3|83113.2|83088.2|83126.8|83092.9|83112.4|83073.2|33
1620033330000|2021-05-03 09:15:30|83118.8|83093.8|83140.1|83090.1|83146.6|83106.7|83118.8|83090.1|30
1620033340000|2021-05-03 09:15:40|83140.6|83090.6|83129.4|83079.4|83140.6|83090.6|83128.9|83078.9|22
1620033350000|2021-05-03 09:15:50|83127.2|83077.2|83124.9|83074.9|83130.4|83080.4|83124.9|83074.9|25
1620033360000|2021-05-03 09:16:00|83125.9|83075.9|83117.1|83067.1|83126.8|83088.8|83112.6|83066.6|33
1620033370000|2021-05-03 09:16:10|83118.2|83068.2|83117.1|83067.1|83119|83069|83116.8|83066.8|15
1620033380000|2021-05-03 09:16:20|83117.5|83067.5|83110.1|83085.1|83122.4|83085.1|83108.6|83064.5|18
1620033390000|2021-05-03 09:16:30|83111.8|83086.8|83138.5|83088.5|83140.4|83102.3|83111.8|83073.9|32
1620033400000|2021-05-03 09:16:40|83139.2|83089.2|83131.2|83081.2|83141|83096|83119.8|83081.2|25
1620033410000|2021-05-03 09:16:50|83130.9|83080.9|83125|83075|83133.5|83097.7|83119.5|83074.3|31
1620033420000|2021-05-03 09:17:00|83123.9|83073.9|83113.9|83088.9|83124.4|83088.9|83112.3|83069.1|32
1620033430000|2021-05-03 09:17:10|83114.1|83089.1|83122.9|83072.9|83125.8|83089.5|83106.6|83063.1|34
1620033440000|2021-05-03 09:17:20|83122.3|83072.3|83119.9|83069.9|83124.8|83074.8|83119.4|83069.4|30
1620033450000|2021-05-03 09:17:30|83120|83070|83123.2|83073.2|83124.2|83074.2|83118|83068|28
1620033460000|2021-05-03 09:17:40|83123|83073|83123.6|83073.6|83125.1|83075.1|83123|83073|22
1620033470000|2021-05-03 09:17:50|83123.8|83073.8|83129.2|83079.2|83130.4|83080.4|83122.5|83072.5|23
1620033480000|2021-05-03 09:18:00|83129.8|83079.8|83126.4|83076.4|83132.6|83094.5|83113.5|83076.2|27
1620033490000|2021-05-03 09:18:10|83126.1|83076.1|83127.2|83077.2|83128.3|83078.3|83125.6|83075.6|18
1620033500000|2021-05-03 09:18:20|83125.3|83075.3|83125.1|83075.1|83125.3|83075.3|83123.8|83073.8|23
1620033510000|2021-05-03 09:18:30|83125.8|83075.8|83127.5|83077.5|83127.5|83077.5|83125.8|83075.8|19
1620033520000|2021-05-03 09:18:40|83127.4|83077.4|83127.5|83077.5|83127.5|83077.5|83126.7|83076.7|14
1620033530000|2021-05-03 09:18:50|83127.4|83077.4|83107.1|83057.1|83127.4|83077.4|83093.5|83043.5|40
1620033540000|2021-05-03 09:19:00|83106.7|83056.7|83116|83066|83120.3|83070.3|83105.8|83055.8|32
1620033550000|2021-05-03 09:19:10|83115.9|83065.9|83122.2|83072.2|83124.8|83074.8|83114.2|83064.2|28
1620033560000|2021-05-03 09:19:20|83122|83072|83108.6|83058.6|83126.5|83076.5|83108.6|83058.6|26
1620033570000|2021-05-03 09:19:30|83105.8|83055.8|83116.8|83066.8|83124.7|83090.9|83101.5|83051.5|36
1620033580000|2021-05-03 09:19:40|83122.6|83072.6|83125.1|83075.1|83133.7|83083.7|83121.6|83071.6|30
1620033590000|2021-05-03 09:19:50|83124.1|83074.1|83129.5|83079.5|83129.9|83089|83114|83072|37
1620033600000|2021-05-03 09:20:00|83128.3|83078.3|83126.6|83076.6|83128.9|83078.9|83125.9|83075.9|29
1620033610000|2021-05-03 09:20:10|83126.7|83076.7|83132.2|83082.2|83132.5|83082.5|83126.7|83076.7|19
1620033620000|2021-05-03 09:20:20|83131.8|83081.8|83133.4|83083.4|83134.1|83084.1|83130.5|83080.5|19
1620033630000|2021-05-03 09:20:30|83133.3|83083.3|83134.7|83084.7|83134.7|83084.7|83131|83081|21
1620033640000|2021-05-03 09:20:40|83134.2|83084.2|83132.3|83107.3|83140.3|83107.3|83120.7|83083.1|30
1620033650000|2021-05-03 09:20:50|83131.1|83106.1|83169.9|83119.9|83179.2|83129.2|83131.1|83096.9|41
1620033660000|2021-05-03 09:21:00|83170.1|83120.1|83164.4|83114.4|83170.1|83120.1|83164|83114|33
1620033670000|2021-05-03 09:21:10|83163.1|83113.1|83169.1|83119.1|83169.1|83119.1|83163.1|83113.1|31
1620033680000|2021-05-03 09:21:20|83168.1|83118.1|83168.2|83118.2|83171.2|83121.2|83168.1|83118.1|16
1620033690000|2021-05-03 09:21:30|83168.5|83118.5|83176.2|83126.2|83176.2|83126.2|83167.9|83117.9|27
1620033700000|2021-05-03 09:21:40|83175.4|83125.4|83179.5|83129.5|83202.4|83152.4|83175.4|83125.4|42
1620033710000|2021-05-03 09:21:50|83179.3|83129.3|83177.6|83127.6|83180.3|83130.3|83173.5|83123.5|29
1620033720000|2021-05-03 09:22:00|83177.3|83127.3|83172.6|83122.6|83177.5|83127.5|83171.5|83121.5|30
1620033730000|2021-05-03 09:22:10|83172.5|83122.5|83174.4|83124.4|83174.8|83124.8|83172.5|83122.5|26
1620033740000|2021-05-03 09:22:20|83174.5|83124.5|83197.8|83147.8|83198.4|83161|83174.3|83124.3|38
1620033750000|2021-05-03 09:22:30|83198.4|83148.4|83211.4|83161.4|83213.9|83163.9|83196.1|83146.1|34
1620033760000|2021-05-03 09:22:40|83210.9|83160.9|83197.7|83147.7|83212.5|83162.5|83196.6|83146.6|28
1620033770000|2021-05-03 09:22:50|83199.7|83149.7|83209.8|83159.8|83213.9|83163.9|83197.8|83147.8|34
1620033780000|2021-05-03 09:23:00|83208.9|83158.9|83219.9|83169.9|83220.5|83170.5|83193.6|83143.6|40
1620033790000|2021-05-03 09:23:10|83221|83171|83222.2|83172.2|83222.2|83172.2|83218.8|83168.8|33
1620033800000|2021-05-03 09:23:20|83222.1|83172.1|83216|83166|83222.3|83172.3|83216|83166|35
1620033810000|2021-05-03 09:23:30|83217.1|83167.1|83206.4|83156.4|83221.2|83183.9|83201.1|83155.4|36
1620033820000|2021-05-03 09:23:40|83207.6|83157.6|83213.4|83163.4|83214.2|83164.2|83207.2|83157.2|29
1620033830000|2021-05-03 09:23:50|83214.6|83164.6|83206.1|83156.1|83224.1|83183|83202|83154.1|38
1620033840000|2021-05-03 09:24:00|83206.5|83156.5|83192.6|83142.6|83206.7|83167|83190|83140|39
1620033850000|2021-05-03 09:24:10|83193|83143|83202.9|83152.9|83203.9|83153.9|83187.4|83137.4|40
1620033860000|2021-05-03 09:24:20|83206.2|83156.2|83208.7|83158.7|83208.7|83158.7|83206|83156|29
1620033870000|2021-05-03 09:24:30|83209.2|83159.2|83208.6|83158.6|83210.3|83160.3|83208.1|83158.1|30
1620033880000|2021-05-03 09:24:40|83208.7|83158.7|83211.1|83161.1|83211.7|83161.7|83208.3|83158.3|19
1620033890000|2021-05-03 09:24:50|83208.9|83158.9|83208|83158|83209.2|83159.2|83206.8|83156.8|19
1620033900000|2021-05-03 09:25:00|83208.4|83158.4|83207.5|83157.5|83209.6|83159.6|83207.2|83157.2|21
1620033910000|2021-05-03 09:25:10|83204|83154|83199.1|83149.1|83205.3|83161.4|83185|83144.5|34
1620033920000|2021-05-03 09:25:20|83198.9|83148.9|83201.3|83151.3|83202.9|83152.9|83196.6|83146.6|27
1620033930000|2021-05-03 09:25:30|83201.4|83151.4|83202|83152|83202.4|83152.4|83200.7|83150.7|21
1620033940000|2021-05-03 09:25:40|83201.8|83151.8|83198.8|83148.8|83202.2|83160.8|83185.1|83147.1|24
1620033950000|2021-05-03 09:25:50|83198.1|83148.1|83186|83161|83198.1|83161.5|83184|83146|26
1620033960000|2021-05-03 09:26:00|83185.9|83160.9|83184.8|83159.8|83186|83161|83183.7|83158.7|33
1620033970000|2021-05-03 09:26:10|83184.3|83159.3|83191.3|83141.3|83192|83159.3|83177.8|83139.9|40
1620033980000|2021-05-03 09:26:20|83192.3|83142.3|83194.3|83144.3|83194.3|83144.3|83191|83141|31
1620033990000|2021-05-03 09:26:30|83194.5|83144.5|83193.9|83143.9|83197.2|83147.2|83193.3|83143.3|35
1620034000000|2021-05-03 09:26:40|83193.7|83143.7|83194.8|83144.8|83195.3|83145.3|83193.1|83143.1|36
1620034010000|2021-05-03 09:26:50|83195.1|83145.1|83195.9|83145.9|83195.9|83145.9|83193.9|83143.9|35
1620034020000|2021-05-03 09:27:00|83195.6|83145.6|83205.8|83155.8|83206|83164.4|83186.3|83145.6|29
1620034030000|2021-05-03 09:27:10|83206|83156|83200|83150|83206|83156|83199.9|83149.9|35
1620034040000|2021-05-03 09:27:20|83199.5|83149.5|83200.4|83150.4|83200.4|83150.4|83199.4|83149.4|32
1620034050000|2021-05-03 09:27:30|83201.2|83151.2|83191.4|83166.4|83205.4|83170.4|83190.9|83151|28
1620034060000|2021-05-03 09:27:40|83191.8|83166.8|83200.2|83150.2|83201.6|83167.6|83188.2|83149.9|25
1620034070000|2021-05-03 09:27:50|83200.3|83150.3|83194.4|83169.4|83207.6|83169.4|83190.2|83149.9|23
1620034080000|2021-05-03 09:28:00|83193.7|83168.7|83192.4|83167.4|83194.8|83169.8|83192.1|83167.1|23
1620034090000|2021-05-03 09:28:10|83192.3|83167.3|83191.8|83166.8|83194.7|83169.7|83191.8|83166.8|19
1620034100000|2021-05-03 09:28:20|83191.7|83166.7|83211.7|83161.7|83211.7|83169.7|83191.6|83155|27
1620034110000|2021-05-03 09:28:30|83212.2|83162.2|83211.2|83161.2|83212.2|83162.2|83209.8|83159.8|19
1620034120000|2021-05-03 09:28:40|83211.4|83161.4|83211.5|83161.5|83211.9|83161.9|83211.1|83161.1|16
1620034130000|2021-05-03 09:28:50|83211.8|83161.8|83213.7|83163.7|83214.1|83164.1|83211.8|83161.8|16
1620034140000|2021-05-03 09:29:00|83213.9|83163.9|83215.9|83165.9|83216.1|83166.1|83213.4|83163.4|18
1620034150000|2021-05-03 09:29:10|83216.4|83166.4|83216.1|83166.1|83216.5|83166.5|83212.9|83162.9|29
1620034160000|2021-05-03 09:29:20|83215.7|83165.7|83220.6|83170.6|83221.1|83183.8|83208|83165.7|28
1620034170000|2021-05-03 09:29:30|83220.2|83170.2|83221.9|83171.9|83222.2|83172.2|83217.5|83167.5|25
1620034180000|2021-05-03 09:29:40|83209|83184|83209.6|83184.6|83210.6|83185.6|83207.7|83182.7|27
1620034190000|2021-05-03 09:29:50|83209.7|83184.7|83208.9|83183.9|83209.7|83184.7|83207.7|83182.7|20
1620034200000|2021-05-03 09:30:00|83208.8|83183.8|83209.3|83184.3|83209.4|83184.4|83208.5|83183.5|18
1620034210000|2021-05-03 09:30:10|83209.6|83184.6|83209.4|83184.4|83209.9|83184.9|83207|83182|24
1620034220000|2021-05-03 09:30:20|83209.2|83184.2|83210.5|83185.5|83210.8|83185.8|83207.5|83182.5|25
1620034230000|2021-05-03 09:30:30|83210.2|83185.2|83216.8|83191.8|83227.7|83192.3|83210.2|83177.7|16
1620034240000|2021-05-03 09:30:40|83217|83192|83233.9|83208.9|83245.1|83209.4|83217|83192|27
1620034250000|2021-05-03 09:30:50|83233.5|83208.5|83232.9|83207.9|83243|83208.5|83231.6|83193|19
1620034260000|2021-05-03 09:31:00|83233|83208|83235.2|83210.2|83238.3|83213.3|83233|83208|26
1620034270000|2021-05-03 09:31:10|83235.5|83210.5|83233.6|83208.6|83235.9|83210.9|83233.1|83208.1|16
1620034280000|2021-05-03 09:31:20|83232.5|83207.5|83234.7|83209.7|83236.4|83211.4|83232.5|83207.5|15
1620034290000|2021-05-03 09:31:30|83237.1|83212.1|83229.7|83204.7|83237.1|83212.1|83229.1|83204.1|24
1620034300000|2021-05-03 09:31:40|83232.6|83207.6|83230.9|83205.9|83232.6|83207.6|83229.1|83204.1|18
1620034310000|2021-05-03 09:31:50|83230.5|83205.5|83236.6|83211.6|83238.6|83213.6|83229.9|83204.9|29
1620034320000|2021-05-03 09:32:00|83236.5|83211.5|83241.1|83216.1|83243.2|83218.2|83234.6|83209.6|20
1620034330000|2021-05-03 09:32:10|83241|83216|83241.8|83216.8|83242.7|83217.7|83240.7|83215.7|15
1620034340000|2021-05-03 09:32:20|83241.9|83216.9|83241.4|83216.4|83266.2|83227.4|83241|83203.7|35
1620034350000|2021-05-03 09:32:30|83242|83217|83254.5|83204.5|83254.7|83217.2|83240.7|83203.3|25
1620034360000|2021-05-03 09:32:40|83254.6|83204.6|83260.9|83210.9|83261.1|83223.7|83247|83204.5|29
1620034370000|2021-05-03 09:32:50|83260.2|83210.2|83241.5|83216.5|83260.2|83221.2|83241.5|83207.1|29
1620034380000|2021-05-03 09:33:00|83241.4|83216.4|83241.8|83216.8|83241.8|83216.8|83237.8|83212.8|30
1620034390000|2021-05-03 09:33:10|83242|83217|83258.7|83208.7|83260.6|83218.7|83241|83208|32
1620034400000|2021-05-03 09:33:20|83258.8|83208.8|83234.2|83184.2|83260.2|83210.2|83227.2|83177.2|29
1620034410000|2021-05-03 09:33:30|83235.2|83185.2|83233.1|83183.1|83244.7|83194.7|83231.9|83181.9|38
1620034420000|2021-05-03 09:33:40|83233.2|83183.2|83252.3|83202.3|83254.5|83204.5|83233|83183|35
1620034430000|2021-05-03 09:33:50|83251.8|83201.8|83244.3|83194.3|83251.8|83201.8|83242.3|83192.3|30
1620034440000|2021-05-03 09:34:00|83243.8|83193.8|83240|83190|83244|83194|83239.5|83189.5|30
1620034450000|2021-05-03 09:34:10|83240.2|83190.2|83244|83194|83248|83198|83240.1|83190.1|37
1620034460000|2021-05-03 09:34:20|83244.1|83194.1|83244.5|83194.5|83246.1|83196.1|83243.5|83193.5|35
1620034470000|2021-05-03 09:34:30|83244.6|83194.6|83253.5|83203.5|83253.5|83203.5|83243.9|83193.9|26
1620034480000|2021-05-03 09:34:40|83253.3|83203.3|83260.9|83210.9|83265.4|83215.4|83253.3|83203.3|36
1620034490000|2021-05-03 09:34:50|83260.7|83210.7|83258.5|83208.5|83261|83211|83257.2|83207.2|32
1620034500000|2021-05-03 09:35:00|83258.6|83208.6|83256.7|83206.7|83259|83209|83254.4|83204.4|31
1620034510000|2021-05-03 09:35:10|83257.4|83207.4|83244.4|83194.4|83257.4|83207.4|83243.9|83193.9|32
1620034520000|2021-05-03 09:35:20|83243.1|83193.1|83241.2|83191.2|83244.2|83194.2|83239.1|83189.1|30
1620034530000|2021-05-03 09:35:30|83241.6|83191.6|83234.4|83184.4|83242.6|83192.6|83233.1|83183.1|36
1620034540000|2021-05-03 09:35:40|83233.4|83183.4|83237.9|83187.9|83246.4|83196.4|83233.4|83183.4|37
1620034550000|2021-05-03 09:35:50|83238|83188|83236.2|83186.2|83238|83188|83228.4|83178.4|32
1620034560000|2021-05-03 09:36:00|83237.8|83187.8|83231.6|83181.6|83245.6|83195.6|83230.6|83180.6|28
1620034570000|2021-05-03 09:36:10|83231.8|83181.8|83230.3|83180.3|83232.1|83182.1|83218.1|83168.1|35
1620034580000|2021-05-03 09:36:20|83231.2|83181.2|83224.4|83174.4|83235.2|83185.2|83220.8|83170.8|36
1620034590000|2021-05-03 09:36:30|83225.1|83175.1|83243.9|83193.9|83243.9|83193.9|83224.1|83174.1|40
1620034600000|2021-05-03 09:36:40|83244.6|83194.6|83249.6|83199.6|83251.3|83201.3|83244.4|83194.4|37
1620034610000|2021-05-03 09:36:50|83250.5|83200.5|83246.3|83196.3|83253.2|83203.2|83246.3|83196.3|29
1620034620000|2021-05-03 09:37:00|83247.7|83197.7|83252.2|83202.2|83257.5|83207.5|83247.6|83197.6|32
1620034630000|2021-05-03 09:37:10|83254.9|83204.9|83256.2|83206.2|83260.3|83210.3|83251.2|83201.2|35
1620034640000|2021-05-03 09:37:20|83254.6|83204.6|83236.6|83186.6|83255.3|83205.3|83236.6|83186.6|31
1620034650000|2021-05-03 09:37:30|83236.2|83186.2|83252.4|83202.4|83252.4|83202.4|83233.8|83183.8|39
1620034660000|2021-05-03 09:37:40|83252.1|83202.1|83249.2|83199.2|83252.4|83202.4|83248.5|83198.5|21
1620034670000|2021-05-03 09:37:50|83249.3|83199.3|83257.6|83207.6|83259|83209|83248.9|83198.9|24
1620034680000|2021-05-03 09:38:00|83258.1|83208.1|83255|83205|83259|83209|83254.8|83204.8|22
1620034690000|2021-05-03 09:38:10|83254.9|83204.9|83254.4|83204.4|83255.8|83205.8|83253.8|83203.8|23
1620034700000|2021-05-03 09:38:20|83254.9|83204.9|83257.9|83207.9|83258.5|83208.5|83254.8|83204.8|20
1620034710000|2021-05-03 09:38:30|83257.3|83207.3|83261.2|83211.2|83262.4|83212.4|83257.3|83207.3|27
1620034720000|2021-05-03 09:38:40|83261|83211|83262.6|83212.6|83264|83214|83260.8|83210.8|27
1620034730000|2021-05-03 09:38:50|83264.3|83214.3|83245.3|83195.3|83264.3|83214.3|83245.3|83195.3|37
1620034740000|2021-05-03 09:39:00|83245.5|83195.5|83263.1|83213.1|83265.3|83215.3|83241.7|83191.7|28
1620034750000|2021-05-03 09:39:10|83263.5|83213.5|83254|83204|83268.4|83218.4|83253.8|83203.8|31
1620034760000|2021-05-03 09:39:20|83252.9|83202.9|83252|83202|83253.4|83203.4|83251.2|83201.2|23
1620034770000|2021-05-03 09:39:30|83251.4|83201.4|83255.3|83205.3|83256.9|83206.9|83250.4|83200.4|18
1620034780000|2021-05-03 09:39:40|83255.7|83205.7|83255.6|83205.6|83259.4|83209.4|83253.3|83203.3|37
1620034790000|2021-05-03 09:39:50|83255.3|83205.3|83251.6|83201.6|83255.3|83205.3|83251.4|83201.4|25
1620034800000|2021-05-03 09:40:00|83251.4|83201.4|83250.2|83200.2|83254.6|83204.6|83250.2|83200.2|27
1620034810000|2021-05-03 09:40:10|83250.4|83200.4|83260.6|83210.6|83260.6|83210.6|83250.4|83200.4|32
1620034820000|2021-05-03 09:40:20|83260.2|83210.2|83259.1|83209.1|83260.2|83210.2|83258.8|83208.8|21
1620034830000|2021-05-03 09:40:30|83258.9|83208.9|83258.1|83208.1|83259.8|83209.8|83258|83208|14
1620034840000|2021-05-03 09:40:40|83258|83208|83271.2|83221.2|83271.2|83221.2|83257.8|83207.8|22
1620034850000|2021-05-03 09:40:50|83268.1|83218.1|83271.6|83221.6|83272.6|83222.6|83267.9|83217.9|29
1620034860000|2021-05-03 09:41:00|83271.8|83221.8|83272.7|83222.7|83273.2|83223.2|83271.7|83221.7|18
1620034870000|2021-05-03 09:41:10|83273|83223|83272.7|83222.7|83273.2|83223.2|83272.4|83222.4|12
1620034880000|2021-05-03 09:41:20|83273|83223|83283.6|83233.6|83283.6|83233.6|83273|83223|34
1620034890000|2021-05-03 09:41:30|83283.7|83233.7|83281.5|83231.5|83283.7|83233.7|83277|83227|31
1620034900000|2021-05-03 09:41:40|83281.7|83231.7|83281.2|83231.2|83282.1|83232.1|83280.4|83230.4|32
1620034910000|2021-05-03 09:41:50|83281.1|83231.1|83282.5|83232.5|83282.6|83232.6|83280.4|83230.4|20
1620034920000|2021-05-03 09:42:00|83281.8|83231.8|83294.7|83244.7|83294.8|83244.8|83281.7|83231.7|31
1620034930000|2021-05-03 09:42:10|83294.6|83244.6|83296.3|83246.3|83296.3|83246.3|83291.8|83241.8|29
1620034940000|2021-05-03 09:42:20|83296.1|83246.1|83296.3|83246.3|83296.3|83246.3|83293.1|83243.1|29
1620034950000|2021-05-03 09:42:30|83295.8|83245.8|83296.7|83246.7|83296.7|83246.7|83295.8|83245.8|15
1620034960000|2021-05-03 09:42:40|83296.8|83246.8|83292.3|83242.3|83297.1|83247.1|83290.9|83240.9|22
1620034970000|2021-05-03 09:42:50|83292.1|83242.1|83293.4|83243.4|83294.3|83244.3|83287.7|83237.7|25
1620034980000|2021-05-03 09:43:00|83293.9|83243.9|83293.1|83243.1|83294.9|83244.9|83291.3|83241.3|24
1620034990000|2021-05-03 09:43:10|83293.2|83243.2|83290|83240|83293.2|83243.2|83289.6|83239.6|18
1620035000000|2021-05-03 09:43:20|83290.2|83240.2|83289.6|83239.6|83290.5|83240.5|83281.7|83231.7|30
1620035010000|2021-05-03 09:43:30|83289.4|83239.4|83288.5|83238.5|83290.6|83240.6|83287.8|83237.8|19
1620035020000|2021-05-03 09:43:40|83289.2|83239.2|83287.5|83237.5|83289.2|83239.2|83286.9|83236.9|14
1620035030000|2021-05-03 09:43:50|83286.4|83236.4|83285.8|83235.8|83286.5|83236.5|83285.7|83235.7|16
1620035040000|2021-05-03 09:44:00|83285.9|83235.9|83289.3|83239.3|83291|83241|83285.6|83235.6|14
1620035050000|2021-05-03 09:44:10|83289.7|83239.7|83286.7|83236.7|83290.2|83240.2|83286.6|83236.6|18
1620035060000|2021-05-03 09:44:20|83286.9|83236.9|83292.1|83242.1|83292.1|83242.1|83286.6|83236.6|14
1620035070000|2021-05-03 09:44:30|83292.4|83242.4|83292.9|83242.9|83293.2|83243.2|83292.4|83242.4|15
1620035080000|2021-05-03 09:44:40|83292.7|83242.7|83292.6|83242.6|83292.7|83242.7|83292.6|83242.6|6
1620035090000|2021-05-03 09:44:50|83293.1|83243.1|83285.3|83235.3|83293.1|83243.1|83285.3|83235.3|16
1620035100000|2021-05-03 09:45:00|83285.4|83235.4|83288|83238|83288|83238|83285.1|83235.1|14
1620035110000|2021-05-03 09:45:10|83287.7|83237.7|83288|83238|83288|83238|83287|83237|11
1620035120000|2021-05-03 09:45:20|83287.7|83237.7|83287.6|83237.6|83288.1|83238.1|83286.4|83236.4|12
1620035130000|2021-05-03 09:45:30|83287.8|83237.8|83287.4|83237.4|83287.8|83237.8|83287|83237|12
1620035140000|2021-05-03 09:45:40|83287.6|83237.6|83287.1|83237.1|83287.6|83237.6|83287.1|83237.1|12
1620035150000|2021-05-03 09:45:50|83287.2|83237.2|83290.9|83240.9|83290.9|83240.9|83286.8|83236.8|19
1620035160000|2021-05-03 09:46:00|83291.7|83241.7|83290.7|83240.7|83292.2|83242.2|83290.4|83240.4|18
1620035170000|2021-05-03 09:46:10|83290.8|83240.8|83291.1|83241.1|83291.1|83241.1|83290.5|83240.5|19
1620035180000|2021-05-03 09:46:20|83291.2|83241.2|83284.9|83234.9|83291.7|83241.7|83282.4|83232.4|33
1620035190000|2021-05-03 09:46:30|83284.6|83234.6|83296.7|83246.7|83309.9|83259.9|83284.6|83234.6|27
1620035200000|2021-05-03 09:46:40|83296.5|83246.5|83307.3|83257.3|83311.1|83271.5|83285.2|83246|23
1620035210000|2021-05-03 09:46:50|83307|83257|83243.9|83193.9|83307|83257|83241.5|83191.5|34
1620035220000|2021-05-03 09:47:00|83240|83190|83244.4|83194.4|83245.7|83195.7|83231|83181|42
1620035230000|2021-05-03 09:47:10|83243.1|83193.1|83257.3|83207.3|83261.9|83211.9|83238.7|83188.7|33
1620035240000|2021-05-03 09:47:20|83255.9|83205.9|83260.2|83210.2|83261.5|83211.5|83255.9|83205.9|25
1620035250000|2021-05-03 09:47:30|83255.3|83205.3|83262.8|83212.8|83262.8|83212.8|83255.3|83205.3|30
1620035260000|2021-05-03 09:47:40|83262.9|83212.9|83248|83198|83265.6|83215.6|83246.1|83196.1|30
1620035270000|2021-05-03 09:47:50|83250.9|83200.9|83253|83203|83253|83203|83249.2|83199.2|36
1620035280000|2021-05-03 09:48:00|83252.1|83202.1|83251.9|83201.9|83254|83204|83251.8|83201.8|27
1620035290000|2021-05-03 09:48:10|83252.3|83202.3|83251.5|83201.5|83253.1|83203.1|83251.5|83201.5|24
1620035300000|2021-05-03 09:48:20|83251.9|83201.9|83260|83210|83261.8|83223.2|83245.3|83200.1|26
1620035310000|2021-05-03 09:48:30|83259.5|83209.5|83253.4|83203.4|83262|83212|83253|83203|30
1620035320000|2021-05-03 09:48:40|83254|83204|83252|83202|83255.6|83205.6|83250.9|83200.9|32
1620035330000|2021-05-03 09:48:50|83252.6|83202.6|83251.3|83201.3|83255.3|83205.3|83248.8|83198.8|23
1620035340000|2021-05-03 09:49:00|83251.2|83201.2|83242.3|83192.3|83251.4|83201.4|83239.1|83189.1|30
1620035350000|2021-05-03 09:49:10|83242|83192|83238.6|83188.6|83242.7|83192.7|83237.1|83187.1|26
1620035360000|2021-05-03 09:49:20|83238|83188|83228.6|83178.6|83238.5|83188.5|83225.9|83175.9|28
1620035370000|2021-05-03 09:49:30|83227.2|83177.2|83228.1|83178.1|83228.3|83178.3|83225.6|83175.6|27
1620035380000|2021-05-03 09:49:40|83227.3|83177.3|83230.3|83180.3|83231|83181|83226.1|83176.1|22
1620035390000|2021-05-03 09:49:50|83230.9|83180.9|83233.4|83183.4|83236.8|83186.8|83230.1|83180.1|28
1620035400000|2021-05-03 09:50:00|83232.9|83182.9|83233.2|83183.2|83233.5|83183.5|83231.2|83181.2|29
1620035410000|2021-05-03 09:50:10|83232.8|83182.8|83232.3|83182.3|83233.4|83183.4|83232.1|83182.1|24
1620035420000|2021-05-03 09:50:20|83232.2|83182.2|83229.8|83179.8|83232.2|83182.2|83229.4|83179.4|27
1620035430000|2021-05-03 09:50:30|83229.9|83179.9|83226.5|83176.5|83230.1|83180.1|83226.1|83176.1|28
1620035440000|2021-05-03 09:50:40|83226.2|83176.2|83227.2|83177.2|83227.2|83177.2|83225.7|83175.7|12
1620035450000|2021-05-03 09:50:50|83226.7|83176.7|83209.1|83184.1|83227.6|83184.1|83209.1|83172.1|15
1620035460000|2021-05-03 09:51:00|83209.4|83184.4|83222.5|83172.5|83223.9|83184.4|83209.4|83171.8|25
1620035470000|2021-05-03 09:51:10|83223.1|83173.1|83239.1|83189.1|83239.5|83189.5|83220.9|83170.9|29
1620035480000|2021-05-03 09:51:20|83238.4|83188.4|83238.2|83188.2|83241.4|83191.4|83235.5|83185.5|22
1620035490000|2021-05-03 09:51:30|83237.9|83187.9|83237.7|83187.7|83239|83189|83237.2|83187.2|18
1620035500000|2021-05-03 09:51:40|83238.3|83188.3|83237.5|83187.5|83238.7|83188.7|83237.4|83187.4|15
1620035510000|2021-05-03 09:51:50|83237.6|83187.6|83238.4|83188.4|83241|83191|83236.3|83186.3|24
1620035520000|2021-05-03 09:52:00|83238.5|83188.5|83228.5|83178.5|83240.4|83190.4|83225.6|83175.6|27
1620035530000|2021-05-03 09:52:10|83228.6|83178.6|83227.7|83177.7|83229.5|83179.5|83226.7|83176.7|20
1620035540000|2021-05-03 09:52:20|83226.4|83176.4|83198.9|83148.9|83226.4|83176.4|83198.9|83148.9|21
1620035550000|2021-05-03 09:52:30|83202.9|83152.9|83198.6|83148.6|83206.7|83156.7|83196.3|83146.3|30
1620035560000|2021-05-03 09:52:40|83197.5|83147.5|83208.8|83158.8|83208.8|83158.8|83197.1|83147.1|31
1620035570000|2021-05-03 09:52:50|83209.1|83159.1|83202.3|83152.3|83209.1|83159.1|83197|83147|35
1620035580000|2021-05-03 09:53:00|83203.3|83153.3|83200.2|83150.2|83206|83156|83200.2|83150.2|25
1620035590000|2021-05-03 09:53:10|83200.4|83150.4|83201.2|83151.2|83201.4|83151.4|83198.3|83148.3|19
1620035600000|2021-05-03 09:53:20|83201|83151|83197.3|83147.3|83202.7|83162.8|83187.6|83147.2|27
1620035610000|2021-05-03 09:53:30|83197.6|83147.6|83196.3|83146.3|83197.7|83147.7|83195.6|83145.6|24
1620035620000|2021-05-03 09:53:40|83196.5|83146.5|83184.8|83134.8|83197.4|83150.9|83173.7|83132.7|38
1620035630000|2021-05-03 09:53:50|83183.9|83133.9|83185.1|83135.1|83187.6|83137.6|83167.8|83117.8|41
1620035640000|2021-05-03 09:54:00|83185.9|83135.9|83206.3|83156.3|83206.3|83156.3|83184.5|83134.5|34
1620035650000|2021-05-03 09:54:10|83206|83156|83206.8|83156.8|83207.4|83157.4|83205.4|83155.4|27
1620035660000|2021-05-03 09:54:20|83206.4|83156.4|83214|83164|83214|83164|83206.4|83156.4|16
1620035670000|2021-05-03 09:54:30|83213.6|83163.6|83214.2|83164.2|83219.7|83169.7|83213.6|83163.6|32
1620035680000|2021-05-03 09:54:40|83213.9|83163.9|83194.8|83144.8|83213.9|83163.9|83190.7|83140.7|36
1620035690000|2021-05-03 09:54:50|83195.1|83145.1|83189.2|83139.2|83195.1|83145.1|83189.2|83139.2|27
1620035700000|2021-05-03 09:55:00|83184.1|83134.1|83193.1|83143.1|83197.6|83147.6|83177.4|83127.4|27
1620035710000|2021-05-03 09:55:10|83195.3|83145.3|83202|83152|83205.8|83155.8|83194.9|83144.9|24
1620035720000|2021-05-03 09:55:20|83202.3|83152.3|83187.8|83137.8|83202.3|83152.3|83187.2|83137.2|21
1620035730000|2021-05-03 09:55:30|83188|83138|83177|83127|83188.5|83138.5|83174.1|83124.1|19
1620035740000|2021-05-03 09:55:40|83176.1|83126.1|83177.6|83127.6|83177.6|83127.6|83169.9|83119.9|35
1620035750000|2021-05-03 09:55:50|83177.4|83127.4|83179|83129|83179.1|83129.1|83177.4|83127.4|16
1620035760000|2021-05-03 09:56:00|83178.4|83128.4|83179.3|83129.3|83179.5|83129.5|83178.1|83128.1|15
1620035770000|2021-05-03 09:56:10|83179.4|83129.4|83182.7|83132.7|83183.3|83133.3|83179.4|83129.4|18
1620035780000|2021-05-03 09:56:20|83182.5|83132.5|83183.1|83133.1|83184.5|83134.5|83170.2|83120.2|33
1620035790000|2021-05-03 09:56:30|83183.2|83133.2|83183.4|83133.4|83185.4|83135.4|83183.2|83133.2|23
1620035800000|2021-05-03 09:56:40|83183|83133|83185.2|83135.2|83185.5|83135.5|83183|83133|17
1620035810000|2021-05-03 09:56:50|83185.1|83135.1|83184.5|83134.5|83185.1|83135.1|83183.8|83133.8|10
1620035820000|2021-05-03 09:57:00|83184.3|83134.3|83181.7|83131.7|83184.3|83142.6|83167|83128.8|23
1620035830000|2021-05-03 09:57:10|83181.3|83131.3|83176.6|83126.6|83181.3|83140|83165|83126.4|22
1620035840000|2021-05-03 09:57:20|83176.7|83126.7|83177.6|83127.6|83177.6|83127.6|83176.7|83126.7|13
1620035850000|2021-05-03 09:57:30|83177.5|83127.5|83154.8|83129.8|83177.6|83136.5|83154.8|83122|30
1620035860000|2021-05-03 09:57:40|83156.1|83131.1|83156.3|83131.3|83157.1|83132.1|83154.7|83129.7|23
1620035870000|2021-05-03 09:57:50|83156.2|83131.2|83168.1|83143.1|83181|83143.1|83155.4|83127.8|22
1620035880000|2021-05-03 09:58:00|83167.9|83142.9|83171.1|83121.1|83180.7|83143|83158.3|83121.1|24
1620035890000|2021-05-03 09:58:10|83170.8|83120.8|83160.1|83135.1|83171.9|83135.3|83156.7|83120.8|25
1620035900000|2021-05-03 09:58:20|83160.2|83135.2|83160.5|83135.5|83161.2|83136.2|83159.8|83134.8|16
1620035910000|2021-05-03 09:58:30|83159.3|83134.3|83174.1|83124.1|83176.7|83139.1|83159.3|83124.1|21
1620035920000|2021-05-03 09:58:40|83174.7|83124.7|83159.9|83134.9|83175.8|83136.1|83159.7|83124.3|17
1620035930000|2021-05-03 09:58:50|83159.1|83134.1|83156.1|83131.1|83160|83135|83155.1|83130.1|20
1620035940000|2021-05-03 09:59:00|83155.8|83130.8|83167.3|83117.3|83168.4|83131.9|83155.8|83117.3|10
1620035950000|2021-05-03 09:59:10|83167.8|83117.8|83174.6|83124.6|83174.6|83136.8|83146.7|83108.8|25
1620035960000|2021-05-03 09:59:20|83174.5|83124.5|83161.1|83136.1|83174.9|83136.8|83155.4|83122.9|34
1620035970000|2021-05-03 09:59:30|83161|83136|83157.7|83107.7|83165.6|83138.5|83155.5|83105.5|38
1620035980000|2021-05-03 09:59:40|83159.6|83109.6|83161|83111|83162.7|83112.7|83159.6|83109.6|34
1620035990000|2021-05-03 09:59:50|83161.2|83111.2|83157.8|83107.8|83162.7|83112.7|83157.7|83107.7|27
1620036000000|2021-05-03 10:00:00|83157.5|83107.5|83145|83095|83162.9|83112.9|83143.7|83093.7|37
1620036010000|2021-05-03 10:00:10|83144.9|83094.9|83157.9|83107.9|83160.7|83110.7|83144.4|83094.4|33
1620036020000|2021-05-03 10:00:20|83157.8|83107.8|83164.5|83114.5|83164.7|83114.7|83156.3|83106.3|28
1620036030000|2021-05-03 10:00:30|83164.6|83114.6|83160.9|83110.9|83165.6|83115.6|83160.3|83110.3|30
1620036040000|2021-05-03 10:00:40|83160.8|83110.8|83161.4|83111.4|83162.4|83112.4|83160.5|83110.5|29
1620036050000|2021-05-03 10:00:50|83161.5|83111.5|83162.7|83112.7|83162.7|83112.7|83160.9|83110.9|20
1620036060000|2021-05-03 10:01:00|83162.5|83112.5|83174.9|83124.9|83176.3|83126.3|83162.2|83112.2|30
1620036070000|2021-05-03 10:01:10|83175|83125|83167.3|83117.3|83175|83130.4|83155.3|83117.2|17
1620036080000|2021-05-03 10:01:20|83167.7|83117.7|83174.4|83124.4|83175.1|83125.1|83167.6|83117.6|22
1620036090000|2021-05-03 10:01:30|83174.5|83124.5|83172.8|83122.8|83174.5|83135.9|83159.6|83119.4|23
1620036100000|2021-05-03 10:01:40|83172.7|83122.7|83178.9|83128.9|83181.1|83131.1|83172.7|83122.7|32
1620036110000|2021-05-03 10:01:50|83179.6|83129.6|83178.5|83128.5|83179.6|83129.6|83177.9|83127.9|20
1620036120000|2021-05-03 10:02:00|83178.6|83128.6|83180|83130|83180|83130|83178|83128|17
1620036130000|2021-05-03 10:02:10|83179.9|83129.9|83180.9|83130.9|83183.4|83133.4|83179.9|83129.9|26
1620036140000|2021-05-03 10:02:20|83180.7|83130.7|83180.8|83130.8|83181.8|83131.8|83179.6|83129.6|21
1620036150000|2021-05-03 10:02:30|83181.2|83131.2|83168.9|83143.9|83181.2|83143.9|83164.5|83130.5|31
1620036160000|2021-05-03 10:02:40|83168.7|83143.7|83194.9|83144.9|83195.7|83145.7|83167.7|83139.2|23
1620036170000|2021-05-03 10:02:50|83194.8|83144.8|83194.4|83144.4|83194.8|83144.8|83190.7|83140.7|23
1620036180000|2021-05-03 10:03:00|83194.3|83144.3|83184.5|83134.5|83194.7|83144.8|83169.8|83132.1|36
1620036190000|2021-05-03 10:03:10|83184.4|83134.4|83168.6|83143.6|83184.8|83146.4|83168.3|83132.5|30
1620036200000|2021-05-03 10:03:20|83168.9|83143.9|83168.7|83143.7|83169.9|83144.9|83168.5|83143.5|12
1620036210000|2021-05-03 10:03:30|83168.9|83143.9|83189.5|83139.5|83190.3|83151.3|83168.8|83138.8|25
1620036220000|2021-05-03 10:03:40|83189.4|83139.4|83180.9|83130.9|83189.4|83139.4|83180.5|83130.5|28
1620036230000|2021-05-03 10:03:50|83180.7|83130.7|83182.2|83132.2|83184.1|83134.1|83180.7|83130.7|25
1620036240000|2021-05-03 10:04:00|83181.8|83131.8|83181.1|83131.1|83182.1|83137.6|83162.1|83123.8|28
1620036250000|2021-05-03 10:04:10|83181.2|83131.2|83181.2|83131.2|83182.1|83132.1|83179.4|83129.4|28
1620036260000|2021-05-03 10:04:20|83181.4|83131.4|83182.9|83132.9|83182.9|83132.9|83180.6|83130.6|19
1620036270000|2021-05-03 10:04:30|83182.8|83132.8|83182.3|83132.3|83183.5|83133.5|83182.3|83132.3|19
1620036280000|2021-05-03 10:04:40|83182.4|83132.4|83175.4|83125.4|83182.6|83138.1|83161.1|83124.6|25
1620036290000|2021-05-03 10:04:50|83175.3|83125.3|83173.8|83123.8|83175.8|83125.8|83172.8|83122.8|16
1620036300000|2021-05-03 10:05:00|83174.9|83124.9|83176|83126|83176.4|83126.4|83173.6|83123.6|24
1620036310000|2021-05-03 10:05:10|83175.5|83125.5|83177.4|83127.4|83179.2|83129.2|83175.5|83125.5|32
1620036320000|2021-05-03 10:05:20|83177.5|83127.5|83176.7|83126.7|83177.6|83127.6|83176.7|83126.7|18
1620036330000|2021-05-03 10:05:30|83177.1|83127.1|83174.2|83124.2|83179.4|83129.4|83169.4|83119.4|29
1620036340000|2021-05-03 10:05:40|83174|83124|83171.3|83146.3|83174|83146.6|83168.8|83124|28
1620036350000|2021-05-03 10:05:50|83171.2|83146.2|83188.2|83138.2|83189.9|83148.7|83170.2|83137.5|32
1620036360000|2021-05-03 10:06:00|83186.3|83136.3|83188.9|83138.9|83189.3|83139.3|83186.1|83136.1|25
1620036370000|2021-05-03 10:06:10|83188.5|83138.5|83188.1|83138.1|83190.3|83140.3|83187.9|83137.9|21
1620036380000|2021-05-03 10:06:20|83188|83138|83192.4|83142.4|83207.2|83169.2|83179.9|83138|38
1620036390000|2021-05-03 10:06:30|83192.2|83142.2|83184.3|83134.3|83192.2|83151.7|83174.1|83133.9|34
1620036400000|2021-05-03 10:06:40|83184.2|83134.2|83171.2|83146.2|83185.7|83146.2|83170.5|83134.2|16
1620036410000|2021-05-03 10:06:50|83170.9|83145.9|83170.9|83145.9|83171.7|83146.7|83170.1|83145.1|21
1620036420000|2021-05-03 10:07:00|83169.3|83144.3|83184|83134|83184|83146.9|83169.3|83133.9|22
1620036430000|2021-05-03 10:07:10|83183.9|83133.9|83182|83132|83183.9|83133.9|83181.5|83131.5|16
1620036440000|2021-05-03 10:07:20|83181.3|83131.3|83180.9|83130.9|83181.6|83131.6|83180.9|83130.9|11
1620036450000|2021-05-03 10:07:30|83181.3|83131.3|83164.1|83139.1|83181.6|83139.1|83164.1|83126|20
1620036460000|2021-05-03 10:07:40|83163.8|83138.8|83162.5|83137.5|83164.2|83139.2|83161.9|83136.9|24
1620036470000|2021-05-03 10:07:50|83162.2|83137.2|83165.5|83140.5|83165.8|83140.8|83162.2|83137.2|20
1620036480000|2021-05-03 10:08:00|83165.4|83140.4|83166.3|83141.3|83166.4|83141.4|83165.3|83140.3|16
1620036490000|2021-05-03 10:08:10|83165.8|83140.8|83166.4|83141.4|83167|83142|83165.8|83140.8|13
1620036500000|2021-05-03 10:08:20|83166.6|83141.6|83166.1|83141.1|83166.8|83141.8|83165.5|83140.5|15
1620036510000|2021-05-03 10:08:30|83165.9|83140.9|83186.9|83136.9|83186.9|83150.2|83165.9|83128.8|22
1620036520000|2021-05-03 10:08:40|83187.7|83137.7|83170|83145|83187.7|83147|83165.6|83137.4|26
1620036530000|2021-05-03 10:08:50|83170.1|83145.1|83169.7|83144.7|83170.2|83145.2|83169|83144|16
1620036540000|2021-05-03 10:09:00|83167.7|83142.7|83165.8|83140.8|83167.8|83142.8|83164.8|83139.8|24
1620036550000|2021-05-03 10:09:10|83166|83141|83167|83142|83167.5|83142.5|83165.8|83140.8|21
1620036560000|2021-05-03 10:09:20|83166.8|83141.8|83179.8|83129.8|83179.8|83141.8|83166.2|83128.3|14
1620036570000|2021-05-03 10:09:30|83179.7|83129.7|83180.1|83130.1|83180.5|83130.5|83178.7|83128.7|21
1620036580000|2021-05-03 10:09:40|83182.1|83132.1|83169.3|83144.3|83187.6|83145.6|83168.8|83131.5|26
1620036590000|2021-05-03 10:09:50|83168|83143|83181.2|83131.2|83182.5|83145.1|83168|83131.2|22
1620036600000|2021-05-03 10:10:00|83181.3|83131.3|83176.3|83126.3|83181.7|83140.4|83161.7|83124.9|28
1620036610000|2021-05-03 10:10:10|83175.9|83125.9|83160.6|83135.6|83176|83136.5|83160.5|83121.9|31
1620036620000|2021-05-03 10:10:20|83161|83136|83176.6|83126.6|83178.3|83140.4|83160.8|83125.6|27
1620036630000|2021-05-03 10:10:30|83162.6|83137.6|83164.8|83139.8|83164.8|83139.8|83162.6|83137.6|22
1620036640000|2021-05-03 10:10:40|83164.7|83139.7|83162.1|83137.1|83164.8|83139.8|83160.4|83135.4|24
1620036650000|2021-05-03 10:10:50|83162|83137|83159.9|83109.9|83177.9|83140.9|83158.5|83108.5|20
1620036660000|2021-05-03 10:11:00|83159.5|83109.5|83162.3|83112.3|83164.8|83119.4|83143.5|83106.5|28
1620036670000|2021-05-03 10:11:10|83162.5|83112.5|83162.2|83112.2|83162.8|83112.8|83161.8|83111.8|16
1620036680000|2021-05-03 10:11:20|83162.6|83112.6|83187|83137|83202.8|83152.8|83161.3|83111.3|35
1620036690000|2021-05-03 10:11:30|83185.8|83135.8|83189.5|83139.5|83191.5|83141.5|83185.8|83135.8|27
1620036700000|2021-05-03 10:11:40|83190.8|83140.8|83191|83141|83194.8|83144.8|83189.5|83139.5|34
1620036710000|2021-05-03 10:11:50|83190.5|83140.5|83168.2|83118.2|83191|83141|83155.9|83114.1|34
1620036720000|2021-05-03 10:12:00|83170.1|83120.1|83165.1|83115.1|83170.2|83120.2|83161.4|83111.4|34
1620036730000|2021-05-03 10:12:10|83166.3|83116.3|83164.9|83114.9|83177.5|83139.2|83160.2|83110.2|39
1620036740000|2021-05-03 10:12:20|83164.1|83114.1|83169.6|83119.6|83174.5|83124.7|83148.7|83111.9|29
1620036750000|2021-05-03 10:12:30|83168.8|83118.8|83156.9|83106.9|83171.9|83121.9|83155.5|83105.5|36
1620036760000|2021-05-03 10:12:40|83156.1|83106.1|83141|83091|83159.5|83122.2|83140.5|83090.5|32
1620036770000|2021-05-03 10:12:50|83141.7|83091.7|83144.1|83094.1|83144.9|83094.9|83139.9|83089.9|31
1620036780000|2021-05-03 10:13:00|83144.7|83094.7|83144.1|83094.1|83144.7|83094.7|83143.2|83093.2|16
1620036790000|2021-05-03 10:13:10|83144.6|83094.6|83147.6|83097.6|83147.7|83097.7|83144.6|83094.6|13
1620036800000|2021-05-03 10:13:20|83147.5|83097.5|83145.2|83095.2|83147.5|83097.5|83138.2|83088.2|30
1620036810000|2021-05-03 10:13:30|83145|83095|83144.7|83094.7|83146.4|83096.4|83144.3|83094.3|21
1620036820000|2021-05-03 10:13:40|83144.5|83094.5|83151.1|83101.1|83151.2|83101.2|83144.4|83094.4|28
1620036830000|2021-05-03 10:13:50|83151.5|83101.5|83144.5|83094.5|83151.5|83101.5|83144.5|83094.5|21
1620036840000|2021-05-03 10:14:00|83144.8|83094.8|83143.6|83093.6|83145.8|83095.8|83143.4|83093.4|26
1620036850000|2021-05-03 10:14:10|83143.9|83093.9|83144.6|83094.6|83144.7|83094.7|83143.2|83093.2|22
1620036860000|2021-05-03 10:14:20|83144.5|83094.5|83144.7|83094.7|83145.1|83095.1|83144.3|83094.3|13
1620036870000|2021-05-03 10:14:30|83145|83095|83142.6|83092.6|83146.3|83096.3|83141.3|83091.3|28
1620036880000|2021-05-03 10:14:40|83142.3|83092.3|83127.8|83077.8|83142.7|83092.7|83127.8|83077.8|32
1620036890000|2021-05-03 10:14:50|83128.3|83078.3|83146.4|83096.4|83146.4|83096.4|83127.5|83077.5|30
1620036900000|2021-05-03 10:15:00|83144.5|83094.5|83145.1|83095.1|83147.4|83097.4|83140.2|83090.2|31
1620036910000|2021-05-03 10:15:10|83145.6|83095.6|83146.2|83096.2|83146.2|83096.2|83144.6|83094.6|14
1620036920000|2021-05-03 10:15:20|83146.1|83096.1|83143.5|83093.5|83146.9|83107.3|83131|83092.4|27
1620036930000|2021-05-03 10:15:30|83143.1|83093.1|83143.4|83093.4|83143.4|83093.4|83142.2|83092.2|15
1620036940000|2021-05-03 10:15:40|83143.7|83093.7|83137.5|83087.5|83143.7|83093.7|83137.3|83087.3|21
1620036950000|2021-05-03 10:15:50|83137.6|83087.6|83133.7|83083.7|83139.7|83097.8|83121.5|83083.7|25
1620036960000|2021-05-03 10:16:00|83133.5|83083.5|83134|83084|83135.1|83085.1|83133.5|83083.5|17
1620036970000|2021-05-03 10:16:10|83133.8|83083.8|83131.1|83081.1|83133.8|83095.2|83120.2|83080.8|24
1620036980000|2021-05-03 10:16:20|83131.5|83081.5|83132.3|83082.3|83132.3|83082.3|83130.6|83080.6|17
1620036990000|2021-05-03 10:16:30|83132.4|83082.4|83118.6|83093.6|83134.2|83096.2|83118.5|83081.7|22
1620037000000|2021-05-03 10:16:40|83119.3|83094.3|83119|83094|83120.2|83095.2|83118.8|83093.8|18
1620037010000|2021-05-03 10:16:50|83118.8|83093.8|83115|83065|83126.9|83094|83110.7|83060.7|31
1620037020000|2021-05-03 10:17:00|83114.5|83064.5|83111.3|83061.3|83114.9|83064.9|83110.5|83060.5|28
1620037030000|2021-05-03 10:17:10|83111.5|83061.5|83107.6|83057.6|83119.3|83069.3|83105.8|83055.8|31
1620037040000|2021-05-03 10:17:20|83107|83057|83110.9|83060.9|83110.9|83060.9|83107|83057|18
1620037050000|2021-05-03 10:17:30|83112.1|83062.1|83111.2|83061.2|83112.5|83062.5|83111.2|83061.2|24
1620037060000|2021-05-03 10:17:40|83110.9|83060.9|83108.8|83058.8|83110.9|83060.9|83108.8|83058.8|19
1620037070000|2021-05-03 10:17:50|83108.6|83058.6|83108.2|83058.2|83108.7|83058.7|83107.3|83057.3|12
1620037080000|2021-05-03 10:18:00|83108.4|83058.4|83100.3|83050.3|83110.3|83060.3|83100.3|83050.3|30
1620037090000|2021-05-03 10:18:10|83100.2|83050.2|83107.6|83057.6|83107.6|83057.6|83098.2|83048.2|23
1620037100000|2021-05-03 10:18:20|83108.2|83058.2|83095.4|83070.4|83108.4|83071.3|83095.1|83057.8|21
1620037110000|2021-05-03 10:18:30|83095.5|83070.5|83124.6|83074.6|83125.4|83075.4|83095.5|83062.7|35
1620037120000|2021-05-03 10:18:40|83124|83074|83117.1|83067.1|83124|83079.4|83104.4|83065.9|19
1620037130000|2021-05-03 10:18:50|83116.7|83066.7|83112.8|83062.8|83117.1|83067.1|83112.8|83062.8|25
1620037140000|2021-05-03 10:19:00|83113.1|83063.1|83114.7|83064.7|83115|83065|83113.1|83063.1|18
1620037150000|2021-05-03 10:19:10|83114.8|83064.8|83115.3|83065.3|83115.5|83065.5|83114.8|83064.8|13
1620037160000|2021-05-03 10:19:20|83115.4|83065.4|83125.1|83075.1|83129.9|83079.9|83115.4|83065.4|24
1620037170000|2021-05-03 10:19:30|83124.9|83074.9|83106.6|83081.6|83126.2|83081.6|83106.6|83070.2|10
1620037180000|2021-05-03 10:19:40|83106.8|83081.8|83123.3|83073.3|83123.3|83085.5|83106.8|83071.5|20
1620037190000|2021-05-03 10:19:50|83123|83073|83124.5|83074.5|83126.7|83076.7|83123|83073|16
1620037200000|2021-05-03 10:20:00|83124.2|83074.2|83124.6|83074.6|83125.4|83075.4|83122.9|83072.9|12
1620037210000|2021-05-03 10:20:10|83124.1|83074.1|83118.3|83068.3|83127.4|83077.4|83118.3|83068.3|26
1620037220000|2021-05-03 10:20:20|83118.1|83068.1|83115.3|83065.3|83120|83080.1|83103.6|83063.8|34
1620037230000|2021-05-03 10:20:30|83113.3|83063.3|83099|83049|83114|83078.2|83090.8|83040.8|31
1620037240000|2021-05-03 10:20:40|83099.1|83049.1|83098.9|83048.9|83101.2|83051.2|83097.9|83047.9|23
1620037250000|2021-05-03 10:20:50|83099.2|83049.2|83077.1|83027.1|83099.2|83049.2|83072.7|83022.7|35
1620037260000|2021-05-03 10:21:00|83076.9|83026.9|83074.8|83024.8|83079.5|83037.3|83062|83024.1|39
1620037270000|2021-05-03 10:21:10|83075.4|83025.4|83070.6|83020.6|83081.4|83031.4|83070.2|83020.2|36
1620037280000|2021-05-03 10:21:20|83070.1|83020.1|83068.9|83018.9|83072.2|83022.2|83062.9|83012.9|25
1620037290000|2021-05-03 10:21:30|83072.6|83022.6|83074.8|83024.8|83080|83030|83072.6|83022.6|35
1620037300000|2021-05-03 10:21:40|83074.7|83024.7|83076.5|83026.5|83077|83027|83074.4|83024.4|29
1620037310000|2021-05-03 10:21:50|83079|83029|83081.5|83031.5|83081.9|83044.3|83069|83029|21
1620037320000|2021-05-03 10:22:00|83081.8|83031.8|83076.8|83026.8|83081.8|83031.8|83076.1|83026.1|23
1620037330000|2021-05-03 10:22:10|83077.1|83027.1|83077.8|83027.8|83077.9|83027.9|83075.7|83025.7|28
1620037340000|2021-05-03 10:22:20|83077.7|83027.7|83078.3|83028.3|83078.4|83028.4|83077.4|83027.4|13
1620037350000|2021-05-03 10:22:30|83078.2|83028.2|83078.7|83028.7|83078.7|83028.7|83077.8|83027.8|12
1620037360000|2021-05-03 10:22:40|83077.5|83027.5|83078.3|83028.3|83079.2|83029.2|83077.2|83027.2|20
1620037370000|2021-05-03 10:22:50|83078.4|83028.4|83080.3|83030.3|83081.2|83041.7|83066.7|83028.1|21
1620037380000|2021-05-03 10:23:00|83080.1|83030.1|83093.9|83043.9|83096.9|83046.9|83080.1|83030.1|33
1620037390000|2021-05-03 10:23:10|83093.7|83043.7|83092.2|83042.2|83094.6|83044.6|83092.1|83042.1|25
1620037400000|2021-05-03 10:23:20|83092.5|83042.5|83091|83041|83094.5|83044.5|83090.8|83040.8|18
1620037410000|2021-05-03 10:23:30|83091.4|83041.4|83087.9|83037.9|83091.4|83048.8|83073.8|83036.2|24
1620037420000|2021-05-03 10:23:40|83089.1|83039.1|83090.5|83040.5|83092.6|83042.6|83089.1|83039.1|21
1620037430000|2021-05-03 10:23:50|83086.9|83036.9|83082.7|83032.7|83086.9|83047.3|83069.8|83032.6|25
1620037440000|2021-05-03 10:24:00|83082.6|83032.6|83072.9|83022.9|83083|83040.3|83065.3|83021.9|23
1620037450000|2021-05-03 10:24:10|83071.7|83021.7|83068|83018|83072.9|83022.9|83067.3|83017.3|24
1620037460000|2021-05-03 10:24:20|83069.5|83019.5|83070.6|83020.6|83072.5|83033.8|83052.5|83017.4|30
1620037470000|2021-05-03 10:24:30|83070.4|83020.4|83053.9|83028.9|83070.4|83030.2|83053.5|83017.7|21
1620037480000|2021-05-03 10:24:40|83054.1|83029.1|83067.6|83017.6|83067.6|83029.6|83051.7|83017.6|21
1620037490000|2021-05-03 10:24:50|83066.8|83016.8|83054|83029|83069.8|83029.9|83054|83016.8|21
1620037500000|2021-05-03 10:25:00|83054.3|83029.3|83057.8|83032.8|83070.1|83034.4|83054.3|83019.3|21
1620037510000|2021-05-03 10:25:10|83059.7|83034.7|83075.9|83025.9|83076.1|83034.7|83059.7|83020.2|31
1620037520000|2021-05-03 10:25:20|83076.1|83026.1|83059.2|83034.2|83076.5|83039.1|83059.2|83023.8|25
1620037530000|2021-05-03 10:25:30|83059.7|83034.7|83059.7|83034.7|83061|83036|83058.1|83033.1|23
1620037540000|2021-05-03 10:25:40|83060.2|83035.2|83061.2|83036.2|83061.2|83036.2|83059.7|83034.7|13
1620037550000|2021-05-03 10:25:50|83060.9|83035.9|83060.4|83035.4|83060.9|83035.9|83057.2|83032.2|21
1620037560000|2021-05-03 10:26:00|83060.5|83035.5|83054.7|83029.7|83061.1|83036.1|83052.1|83027.1|27
1620037570000|2021-05-03 10:26:10|83052.7|83027.7|83051|83026|83054.9|83029.9|83051|83026|27
1620037580000|2021-05-03 10:26:20|83051.3|83026.3|83047.7|83022.7|83064.5|83026.3|83046.5|83012.6|25
1620037590000|2021-05-03 10:26:30|83047.9|83022.9|83046.5|83021.5|83048.4|83023.4|83046.5|83021.5|20
1620037600000|2021-05-03 10:26:40|83046.6|83021.6|83048.3|83023.3|83048.3|83023.3|83046.3|83021.3|21
1620037610000|2021-05-03 10:26:50|83048.1|83023.1|83065.8|83015.8|83067|83029|83048.1|83015.5|24
1620037620000|2021-05-03 10:27:00|83065.5|83015.5|83060.5|83010.5|83065.5|83015.5|83059.9|83009.9|23
1620037630000|2021-05-03 10:27:10|83060.7|83010.7|83057.9|83007.9|83061.5|83011.5|83057.9|83007.9|24
1620037640000|2021-05-03 10:27:20|83056.8|83006.8|83037.1|82987.1|83057|83007|83035.2|82985.2|31
1620037650000|2021-05-03 10:27:30|83037.5|82987.5|83038.8|82988.8|83038.8|82988.8|83032.4|82982.4|33
1620037660000|2021-05-03 10:27:40|83038.4|82988.4|83034.6|82984.6|83038.8|82988.8|83034.2|82984.2|25
1620037670000|2021-05-03 10:27:50|83034.5|82984.5|83041.5|82991.5|83049.8|82999.8|83034.5|82984.5|34
1620037680000|2021-05-03 10:28:00|83041.4|82991.4|83041.9|82991.9|83042.4|83004.1|83028.9|82987.8|28
1620037690000|2021-05-03 10:28:10|83041.4|82991.4|83054.8|83004.8|83056.9|83019.8|83039.9|82989.9|28
1620037700000|2021-05-03 10:28:20|83054.6|83004.6|83060.3|83010.3|83064.6|83014.6|83054.6|83004.6|36
1620037710000|2021-05-03 10:28:30|83059.8|83009.8|83069.8|83019.8|83070.7|83020.7|83059.6|83009.6|30
1620037720000|2021-05-03 10:28:40|83069.9|83019.9|83066|83016|83069.9|83019.9|83064.1|83014.1|29
1620037730000|2021-05-03 10:28:50|83065.9|83015.9|83067.5|83017.5|83067.7|83017.7|83065.9|83015.9|16
1620037740000|2021-05-03 10:29:00|83067.6|83017.6|83067.5|83017.5|83067.7|83017.7|83066.9|83016.9|17
1620037750000|2021-05-03 10:29:10|83067.1|83017.1|83066.8|83016.8|83068.2|83018.2|83066.7|83016.7|16
1620037760000|2021-05-03 10:29:20|83067.1|83017.1|83074.8|83024.8|83075.1|83025.1|83063.7|83013.7|29
1620037770000|2021-05-03 10:29:30|83073.9|83023.9|83072.7|83022.7|83074.5|83024.5|83072.4|83022.4|20
1620037780000|2021-05-03 10:29:40|83072.4|83022.4|83066|83016|83073.9|83023.9|83063.2|83013.2|25
1620037790000|2021-05-03 10:29:50|83065.7|83015.7|83066.5|83016.5|83068.1|83018.1|83065.1|83015.1|19
1620037800000|2021-05-03 10:30:00|83069.7|83019.7|83066.7|83016.7|83072.5|83022.5|83066.7|83016.7|30
1620037810000|2021-05-03 10:30:10|83066.9|83016.9|83070.5|83020.5|83072.8|83022.8|83063.8|83013.8|34
1620037820000|2021-05-03 10:30:20|83069.9|83019.9|83066.9|83016.9|83069.9|83019.9|83066.2|83016.2|30
1620037830000|2021-05-03 10:30:30|83066.6|83016.6|83065.6|83015.6|83067.8|83017.8|83065.3|83015.3|20
1620037840000|2021-05-03 10:30:40|83065.9|83015.9|83065.5|83015.5|83066|83016|83064.4|83014.4|22
1620037850000|2021-05-03 10:30:50|83065|83015|83059|83009|83065|83015|83059|83009|23
1620037860000|2021-05-03 10:31:00|83059.7|83009.7|83063.5|83013.5|83063.5|83013.5|83059.7|83009.7|23
1620037870000|2021-05-03 10:31:10|83063.2|83013.2|83049.2|82999.2|83064|83014|83039.1|82989.1|34
1620037880000|2021-05-03 10:31:20|83044|82994|83043.6|82993.6|83058.1|83008.1|83042.5|82992.5|39
1620037890000|2021-05-03 10:31:30|83043.2|82993.2|83036.9|82986.9|83045.2|82995.2|83036.9|82986.9|36
1620037900000|2021-05-03 10:31:40|83037.1|82987.1|83057.1|83007.1|83057.1|83007.1|83037.1|82987.1|27
1620037910000|2021-05-03 10:31:50|83058.7|83008.7|83057|83007|83067.9|83017.9|83055.5|83005.5|34
1620037920000|2021-05-03 10:32:00|83054.4|83004.4|83048.9|82998.9|83055.4|83005.4|83048.3|82998.3|26
1620037930000|2021-05-03 10:32:10|83049|82999|83050.6|83000.6|83051.2|83001.2|83047.1|82997.1|28
1620037940000|2021-05-03 10:32:20|83051|83001|83052.2|83002.2|83052.9|83002.9|83049.7|82999.7|20
1620037950000|2021-05-03 10:32:30|83052|83002|83059.8|83009.8|83061.4|83011.4|83051.9|83001.9|22
1620037960000|2021-05-03 10:32:40|83059.9|83009.9|83064|83014|83065.2|83015.2|83057.5|83007.5|22
1620037970000|2021-05-03 10:32:50|83063.4|83013.4|83060.8|83010.8|83066.5|83016.5|83060.8|83010.8|19
1620037980000|2021-05-03 10:33:00|83060|83010|83057.3|83007.3|83060.8|83010.8|83057.3|83007.3|21
1620037990000|2021-05-03 10:33:10|83057.7|83007.7|83061.3|83011.3|83062.7|83021.3|83046.3|82999.4|30
1620038000000|2021-05-03 10:33:20|83062.1|83012.1|83069.2|83019.2|83071.2|83021.2|83061.3|83011.3|19
1620038010000|2021-05-03 10:33:30|83069.3|83019.3|83060.2|83010.2|83078.3|83028.3|83060.2|83010.2|37
1620038020000|2021-05-03 10:33:40|83059.4|83009.4|83054.5|83004.5|83059.4|83009.4|83054|83004|34
1620038030000|2021-05-03 10:33:50|83053.5|83003.5|83056.2|83006.2|83067.1|83017.1|83051.2|83001.2|36
1620038040000|2021-05-03 10:34:00|83055.7|83005.7|83054|83004|83057.6|83007.6|83051.3|83001.3|33
1620038050000|2021-05-03 10:34:10|83051|83001|83054.8|83004.8|83054.8|83014.8|83038|82999.9|29
1620038060000|2021-05-03 10:34:20|83058.1|83008.1|83066|83016|83079.2|83029.2|83058.1|83008.1|41
1620038070000|2021-05-03 10:34:30|83066.2|83016.2|83061.4|83011.4|83066.5|83016.5|83060.6|83010.6|28
1620038080000|2021-05-03 10:34:40|83061.3|83011.3|83063.2|83013.2|83079.8|83037.2|83061.1|83011.1|31
1620038090000|2021-05-03 10:34:50|83063.5|83013.5|83061.6|83011.6|83064.5|83014.5|83060.9|83010.9|24
1620038100000|2021-05-03 10:35:00|83062.1|83012.1|83045.2|83020.2|83063.1|83023.2|83044.9|83008.8|29
1620038110000|2021-05-03 10:35:10|83045.5|83020.5|83053.9|83003.9|83059.2|83021.4|83044.7|83001.3|23
1620038120000|2021-05-03 10:35:20|83055.4|83005.4|83053.7|83003.7|83055.4|83005.4|83052.6|83002.6|21
1620038130000|2021-05-03 10:35:30|83054|83004|83057.9|83007.9|83060.3|83017.9|83042.1|83003.9|25
1620038140000|2021-05-03 10:35:40|83058|83008|83052|83002|83058|83008|83051.5|83001.5|20
1620038150000|2021-05-03 10:35:50|83052.4|83002.4|83052.5|83002.5|83054.5|83004.5|83052|83002|27
1620038160000|2021-05-03 10:36:00|83052.6|83002.6|83052.2|83002.2|83053.7|83003.7|83052.1|83002.1|20
1620038170000|2021-05-03 10:36:10|83051.7|83001.7|83051.7|83001.7|83053.2|83003.2|83051.7|83001.7|13
1620038180000|2021-05-03 10:36:20|83051.6|83001.6|83055.3|83005.3|83055.3|83005.3|83051.1|83001.1|17
1620038190000|2021-05-03 10:36:30|83053.4|83003.4|83054.4|83004.4|83056.3|83006.3|83052.4|83002.4|16
1620038200000|2021-05-03 10:36:40|83053.9|83003.9|83022.1|82997.1|83053.9|83012.6|83021|82984|26
1620038210000|2021-05-03 10:36:50|83023.4|82998.4|83029.7|82979.7|83034.3|82998.4|83021.3|82979.6|26
1620038220000|2021-05-03 10:37:00|83016.8|82991.8|83019.3|82994.3|83020.5|82995.5|83016.7|82991.7|23
1620038230000|2021-05-03 10:37:10|83019.2|82994.2|83033.9|82983.9|83034.1|82995.8|83019.1|82983.6|12
1620038240000|2021-05-03 10:37:20|83033.8|82983.8|83035.8|82985.8|83036|82986|83033.8|82983.8|18
1620038250000|2021-05-03 10:37:30|83035.9|82985.9|83035.9|82985.9|83038.6|82997.6|83022.3|82984.9|21
1620038260000|2021-05-03 10:37:40|83035.6|82985.6|83026.2|83001.2|83036.5|83001.2|83022.1|82984.2|23
1620038270000|2021-05-03 10:37:50|83025.9|83000.9|83022.6|82997.6|83025.9|83000.9|83020|82995|30
1620038280000|2021-05-03 10:38:00|83022.7|82997.7|83021.6|82996.6|83023.1|82998.1|83020.8|82995.8|24
1620038290000|2021-05-03 10:38:10|83021.5|82996.5|83019.9|82994.9|83021.9|82996.9|83015.2|82990.2|24
1620038300000|2021-05-03 10:38:20|83020|82995|83019.3|82994.3|83020.1|82995.1|83018.9|82993.9|15
1620038310000|2021-05-03 10:38:30|83019.5|82994.5|83037.5|82987.5|83037.5|82994.5|83019|82982.3|18
1620038320000|2021-05-03 10:38:40|83036.5|82986.5|83026.1|83001.1|83041.8|83003.4|83025.9|82986.5|32
1620038330000|2021-05-03 10:38:50|83025.8|83000.8|83025.6|83000.6|83025.8|83000.8|83025|83000|20
1620038340000|2021-05-03 10:39:00|83024.5|82999.5|83026.1|83001.1|83027.3|83002.3|83023.6|82998.6|30
1620038350000|2021-05-03 10:39:10|83026.9|83001.9|83019.3|82969.3|83029.3|83001.9|83016.6|82966.6|31
1620038360000|2021-05-03 10:39:20|83019.6|82969.6|83026.9|82976.9|83031.1|82981.1|83019.6|82969.6|35
1620038370000|2021-05-03 10:39:30|83026.8|82976.8|83028.8|82978.8|83031.8|82993.1|83014.5|82976.2|31
1620038380000|2021-05-03 10:39:40|83028.1|82978.1|83027.9|82977.9|83029.1|82979.1|83027.4|82977.4|24
1620038390000|2021-05-03 10:39:50|83028|82978|83033.5|82983.5|83035.2|82985.2|83027.3|82977.3|24
1620038400000|2021-05-03 10:40:00|83032.5|82982.5|83024.2|82974.2|83034|82992.4|83016.5|82974.1|37
1620038410000|2021-05-03 10:40:10|83024.3|82974.3|83042.8|82992.8|83050|83000|83024.3|82974.3|36
1620038420000|2021-05-03 10:40:20|83043|82993|83050.4|83000.4|83050.4|83000.4|83040.4|82990.4|26
1620038430000|2021-05-03 10:40:30|83051.4|83001.4|83042.5|82992.5|83053.3|83003.3|83042.2|82992.2|27
1620038440000|2021-05-03 10:40:40|83040.8|82990.8|83041.2|82991.2|83041.9|82991.9|83029.6|82979.6|32
1620038450000|2021-05-03 10:40:50|83043.8|82993.8|83017.6|82967.6|83043.8|83003.3|83015|82965|32
1620038460000|2021-05-03 10:41:00|83017.3|82967.3|83012.3|82962.3|83017.6|82967.6|83012.2|82962.2|28
1620038470000|2021-05-03 10:41:10|83012.4|82962.4|83005.5|82955.5|83012.7|82962.7|83004.6|82954.6|25
1620038480000|2021-05-03 10:41:20|83005.1|82955.1|83006.9|82956.9|83007.8|82957.8|83004.8|82954.8|27
1620038490000|2021-05-03 10:41:30|83006.6|82956.6|82988.1|82963.1|83007.2|82963.9|82987.9|82951.5|19
1620038500000|2021-05-03 10:41:40|82988|82963|82990.2|82965.2|82990.5|82965.5|82987.7|82962.7|17
1620038510000|2021-05-03 10:41:50|82990|82965|82990.7|82965.7|82990.7|82965.7|82988.3|82963.3|14
1620038520000|2021-05-03 10:42:00|82990.5|82965.5|83004.9|82954.9|83006.8|82968.6|82989.9|82954.9|28
1620038530000|2021-05-03 10:42:10|83004.3|82954.3|83006.1|82956.1|83006.4|82956.4|83004.2|82954.2|21
1620038540000|2021-05-03 10:42:20|83006|82956|83008.7|82958.7|83008.7|82958.7|83006|82956|23
1620038550000|2021-05-03 10:42:30|83008.5|82958.5|83007.9|82957.9|83008.9|82958.9|83007.5|82957.5|14
1620038560000|2021-05-03 10:42:40|83007.6|82957.6|83007.2|82957.2|83007.6|82957.6|83007|82957|14
1620038570000|2021-05-03 10:42:50|82994.5|82969.5|82992|82967|83005.9|82969.5|82991.6|82953.8|21
1620038580000|2021-05-03 10:43:00|82993.3|82968.3|82993.8|82943.8|82995.2|82968.3|82991.1|82943.5|27
1620038590000|2021-05-03 10:43:10|82993.9|82943.9|82994.1|82944.1|82994.6|82944.6|82993|82943|13
1620038600000|2021-05-03 10:43:20|82994.3|82944.3|82993.1|82943.1|82994.8|82944.8|82991.6|82941.6|18
1620038610000|2021-05-03 10:43:30|82992.8|82942.8|82992.4|82942.4|82993.7|82943.7|82991.8|82941.8|10
1620038620000|2021-05-03 10:43:40|82992.3|82942.3|83002.1|82952.1|83002.1|82952.1|82992.3|82942.3|14
1620038630000|2021-05-03 10:43:50|83002.6|82952.6|82985.1|82960.1|83002.6|82964.8|82984.5|82951.8|18
1620038640000|2021-05-03 10:44:00|82985|82960|83002.7|82952.7|83002.7|82961.7|82983|82950.5|23
1620038650000|2021-05-03 10:44:10|83003.1|82953.1|82992|82967|83003.2|82967.4|82991.4|82951.5|22
1620038660000|2021-05-03 10:44:20|82991.9|82966.9|83010.3|82960.3|83010.5|82971.5|82991.6|82959.5|24
1620038670000|2021-05-03 10:44:30|82996.2|82971.2|83001.1|82951.1|83017.8|82971.9|82994.9|82951.1|36
1620038680000|2021-05-03 10:44:40|83001.2|82951.2|82997.9|82947.9|83001.2|82951.2|82997.9|82947.9|28
1620038690000|2021-05-03 10:44:50|82998|82948|82995.9|82945.9|82998.2|82948.2|82995.9|82945.9|22
1620038700000|2021-05-03 10:45:00|82995.7|82945.7|82993.4|82943.4|82997|82947|82993|82943|28
1620038710000|2021-05-03 10:45:10|82994.6|82944.6|82997.1|82947.1|82997.6|82947.6|82994.6|82944.6|29
1620038720000|2021-05-03 10:45:20|82996.7|82946.7|82996.8|82946.8|82998.6|82948.6|82996.4|82946.4|18
1620038730000|2021-05-03 10:45:30|82997.3|82947.3|83006.3|82956.3|83008.7|82972.4|82977.5|82938|30
1620038740000|2021-05-03 10:45:40|83007.8|82957.8|82990|82965|83007.8|82965.7|82989.6|82950.2|26
1620038750000|2021-05-03 10:45:50|82990.6|82965.6|82986.6|82961.6|82990.6|82965.6|82986.6|82961.6|31
1620038760000|2021-05-03 10:46:00|82986.5|82961.5|82990.2|82965.2|82990.2|82965.2|82984.9|82959.9|30
1620038770000|2021-05-03 10:46:10|82989.6|82964.6|82987.7|82962.7|82990.2|82965.2|82986.9|82961.9|24
1620038780000|2021-05-03 10:46:20|82990.2|82965.2|83001.4|82976.4|83002.6|82977.6|82990.2|82965.2|24
1620038790000|2021-05-03 10:46:30|83001.3|82976.3|83021.8|82971.8|83027.6|82989.3|83001.3|82971.6|21
1620038800000|2021-05-03 10:46:40|83021.5|82971.5|83003|82953|83022|82984.7|83003|82953|33
1620038810000|2021-05-03 10:46:50|83002.8|82952.8|82989.7|82964.7|83004.8|82966.3|82982.6|82951.1|30
1620038820000|2021-05-03 10:47:00|83004.5|82954.5|82987.6|82962.6|83004.6|82964.4|82985.8|82949.7|34
1620038830000|2021-05-03 10:47:10|82987.3|82962.3|82997.2|82947.2|83007.1|82962.3|82986.2|82947.2|37
1620038840000|2021-05-03 10:47:20|82985.5|82960.5|82988.4|82963.4|82998.2|82964.3|82983.1|82948|33
1620038850000|2021-05-03 10:47:30|82988.1|82963.1|83009.2|82959.2|83010.8|82971.4|82988.1|82958.9|30
1620038860000|2021-05-03 10:47:40|83006.1|82956.1|83012.4|82962.4|83014.4|82969.8|82994.6|82955.8|26
1620038870000|2021-05-03 10:47:50|83011.6|82961.6|83008.8|82958.8|83012.5|82962.5|83004.8|82954.8|27
1620038880000|2021-05-03 10:48:00|83009.3|82959.3|83009.7|82959.7|83015.7|82978.6|82996.5|82957|27
1620038890000|2021-05-03 10:48:10|83009.5|82959.5|82993.6|82968.6|83009.5|82970.7|82986.9|82951.2|34
1620038900000|2021-05-03 10:48:20|82993.8|82968.8|83007.1|82957.1|83007.1|82968.8|82993.8|82954.1|17
1620038910000|2021-05-03 10:48:30|83008|82958|83007.8|82957.8|83008.4|82958.4|83007.4|82957.4|14
1620038920000|2021-05-03 10:48:40|83008|82958|83010.4|82960.4|83011.3|82975.2|82996.6|82957.5|20
1620038930000|2021-05-03 10:48:50|83011.1|82961.1|83021.9|82971.9|83021.9|82971.9|82991.6|82946.9|31
1620038940000|2021-05-03 10:49:00|83021.5|82971.5|83007.1|82957.1|83021.5|82971.5|83002.3|82952.3|39
1620038950000|2021-05-03 10:49:10|83007.3|82957.3|83013.3|82963.3|83013.5|82963.5|83005.9|82955.9|32
1620038960000|2021-05-03 10:49:20|83013.4|82963.4|83028.1|82978.1|83028.1|82978.1|83011.1|82961.1|33
1620038970000|2021-05-03 10:49:30|83026.8|82976.8|83018.2|82968.2|83030.9|82994.1|83018.1|82968.1|28
1620038980000|2021-05-03 10:49:40|83017.7|82967.7|83027.2|82977.2|83030.4|82980.4|83002.6|82967.7|35
1620038990000|2021-05-03 10:49:50|83027.6|82977.6|83015.7|82990.7|83027.6|82991.2|83012|82975.9|16
1620039000000|2021-05-03 10:50:00|83015.6|82990.6|83013.7|82988.7|83016.3|82991.3|83012.5|82987.5|21
1620039010000|2021-05-03 10:50:10|83013|82988|83013.8|82988.8|83014|82989|83011.1|82986.1|18
1620039020000|2021-05-03 10:50:20|83014.1|82989.1|83007.3|82982.3|83022.4|82991.3|83007.1|82970.1|24
1620039030000|2021-05-03 10:50:30|83021.1|82971.1|83005.3|82980.3|83022.3|82980.3|83004.1|82966.4|34
1620039040000|2021-05-03 10:50:40|83006.1|82981.1|83014.4|82989.4|83028.5|82990.4|83005.6|82968.9|36
1620039050000|2021-05-03 10:50:50|83014.9|82989.9|83014.2|82989.2|83014.9|82989.9|83013.3|82988.3|29
1620039060000|2021-05-03 10:51:00|83014.3|82989.3|83013.7|82988.7|83014.7|82989.7|83013.2|82988.2|24
1620039070000|2021-05-03 10:51:10|83014.1|82989.1|83012.8|82987.8|83014.1|82989.1|83011.2|82986.2|26
1620039080000|2021-05-03 10:51:20|83013.2|82988.2|83013.3|82988.3|83013.3|82988.3|83011.6|82986.6|20
1620039090000|2021-05-03 10:51:30|83013.1|82988.1|83017.3|82992.3|83018.1|82993.1|83012.7|82987.7|24
1620039100000|2021-05-03 10:51:40|83016.5|82991.5|83010.8|82985.8|83016.5|82991.5|83010.2|82985.2|23
1620039110000|2021-05-03 10:51:50|83011|82986|83010.6|82985.6|83011|82986|83008.4|82983.4|13
1620039120000|2021-05-03 10:52:00|83009.3|82984.3|83008.8|82983.8|83010.3|82985.3|83008.7|82983.7|24
1620039130000|2021-05-03 10:52:10|83008.7|82983.7|83007.4|82982.4|83008.8|82983.8|83007.4|82982.4|18
1620039140000|2021-05-03 10:52:20|83008.4|82983.4|83008.1|82983.1|83009.6|82984.6|83008.1|82983.1|16
1620039150000|2021-05-03 10:52:30|83008.4|82983.4|83007.9|82982.9|83009.3|82984.3|83007.9|82982.9|14
1620039160000|2021-05-03 10:52:40|83008|82983|83007.8|82982.8|83009.2|82984.2|83006.9|82981.9|30
1620039170000|2021-05-03 10:52:50|83008.1|82983.1|83007.7|82982.7|83008.4|82983.4|83007.4|82982.4|18
1620039180000|2021-05-03 10:53:00|83007.5|82982.5|83008.5|82983.5|83010.9|82985.9|83006.7|82981.7|23
1620039190000|2021-05-03 10:53:10|83006.1|82981.1|83008.5|82983.5|83009.2|82984.2|83005.9|82980.9|21
1620039200000|2021-05-03 10:53:20|83008.6|82983.6|83009.2|82984.2|83009.6|82984.6|83007.6|82982.6|22
1620039210000|2021-05-03 10:53:30|83009.1|82984.1|83006.7|82981.7|83009.2|82984.2|83005.8|82980.8|31
1620039220000|2021-05-03 10:53:40|83007.9|82982.9|83011|82986|83011.4|82986.4|83006.1|82981.1|30
1620039230000|2021-05-03 10:53:50|83011.3|82986.3|83011.5|82986.5|83012.7|82987.7|83010.5|82985.5|24
1620039240000|2021-05-03 10:54:00|83012.6|82987.6|83019.2|82994.2|83019.2|82994.2|83011.2|82986.2|25
1620039250000|2021-05-03 10:54:10|83019.6|82994.6|83018.6|82993.6|83032|82995.7|83014.6|82982|27
1620039260000|2021-05-03 10:54:20|83018.4|82993.4|83035.5|82985.5|83035.9|82998.4|83018.2|82985|21
1620039270000|2021-05-03 10:54:30|83035.4|82985.4|83035.2|82985.2|83035.4|82985.4|83033.4|82983.4|22
1620039280000|2021-05-03 10:54:40|83034.9|82984.9|83036.4|82986.4|83036.6|82986.6|83034.9|82984.9|19
1620039290000|2021-05-03 10:54:50|83036.1|82986.1|83035.7|82985.7|83036.4|82986.4|83035.7|82985.7|11
1620039300000|2021-05-03 10:55:00|83035.9|82985.9|83035.5|82985.5|83036.6|82986.6|83035.5|82985.5|11
1620039310000|2021-05-03 10:55:10|83035.3|82985.3|83036.3|82986.3|83049.5|82999.5|83022.9|82985.3|27
1620039320000|2021-05-03 10:55:20|83036|82986|83037.6|82987.6|83047.4|82997.4|83035.3|82985.3|32
1620039330000|2021-05-03 10:55:30|83036.6|82986.6|83027|82977|83037.1|82987.1|83026.4|82976.4|33
1620039340000|2021-05-03 10:55:40|83027.4|82977.4|83025.9|82975.9|83027.9|82977.9|83025.9|82975.9|21
1620039350000|2021-05-03 10:55:50|83032.9|82982.9|83036|82986|83037.9|82987.9|83032.6|82982.6|26
1620039360000|2021-05-03 10:56:00|83036.3|82986.3|83035.8|82985.8|83036.3|82986.3|83034.5|82984.5|21
1620039370000|2021-05-03 10:56:10|83035.7|82985.7|83042|82992|83043.1|82993.1|83034.7|82984.7|26
1620039380000|2021-05-03 10:56:20|83041.9|82991.9|83038.4|82988.4|83042.5|82992.5|83032.3|82982.3|37
1620039390000|2021-05-03 10:56:30|83038.1|82988.1|83038.9|82988.9|83041.6|82991.6|83037.4|82987.4|28
1620039400000|2021-05-03 10:56:40|83039.2|82989.2|83019.8|82994.8|83039.8|82994.8|83019.8|82974.8|39
1620039410000|2021-05-03 10:56:50|83019.6|82994.6|83008.6|82983.6|83023.9|82996.9|83005.6|82969.2|40
1620039420000|2021-05-03 10:57:00|83008.2|82983.2|83013.4|82988.4|83022.7|82989.8|83007.8|82972.3|31
1620039430000|2021-05-03 10:57:10|83027.7|82977.7|83013.9|82988.9|83027.7|82990.1|83011.6|82976.9|34
1620039440000|2021-05-03 10:57:20|83013.3|82988.3|83015.1|82990.1|83015.1|82990.1|83010.9|82985.9|23
1620039450000|2021-05-03 10:57:30|83015|82990|83016.7|82991.7|83031.1|82993.8|83014.5|82981.1|30
1620039460000|2021-05-03 10:57:40|83015.6|82990.6|83018.4|82993.4|83019.1|82994.1|83015.6|82990.6|25
1620039470000|2021-05-03 10:57:50|83017.7|82992.7|83035.9|82985.9|83035.9|82997.5|83016.7|82984|27
1620039480000|2021-05-03 10:58:00|83036|82986|83042.3|82992.3|83043.1|82993.1|83036|82986|36
1620039490000|2021-05-03 10:58:10|83041.8|82991.8|83049.9|82999.9|83049.9|82999.9|83041.8|82991.8|30
1620039500000|2021-05-03 10:58:20|83050.6|83000.6|83053.7|83003.7|83054.4|83004.4|83047.5|82997.5|33
1620039510000|2021-05-03 10:58:30|83054.5|83004.5|83045.9|82995.9|83054.5|83011|83034.9|82995.2|29
1620039520000|2021-05-03 10:58:40|83046|82996|83035.8|83010.8|83046.7|83010.8|83032.4|82994.3|32
1620039530000|2021-05-03 10:58:50|83035.2|83010.2|83035.5|83010.5|83036.7|83011.7|83033.7|83008.7|22
1620039540000|2021-05-03 10:59:00|83034.4|83009.4|83029.6|83004.6|83035.4|83010.4|83029.6|83004.6|22
1620039550000|2021-05-03 10:59:10|83030.5|83005.5|83037.5|83012.5|83037.9|83012.9|83026.5|83001.5|38
1620039560000|2021-05-03 10:59:20|83062.5|83014.4|83061.6|83011.6|83067.6|83017.6|83057.4|83007.4|38
1620039570000|2021-05-03 10:59:30|83060.4|83010.4|83060|83010|83060.4|83021.9|83036|82999.1|36
1620039580000|2021-05-03 10:59:40|83059.8|83009.8|83061.8|83011.8|83062.3|83012.3|83058.8|83008.8|21
1620039590000|2021-05-03 10:59:50|83061.3|83011.3|83061.2|83011.2|83062.2|83012.2|83058.7|83008.7|20
1620039600000|2021-05-03 11:00:00|83060.7|83010.7|83064.6|83014.6|83066.1|83016.1|83060.7|83010.7|31
1620039610000|2021-05-03 11:00:10|83064.7|83014.7|83054.9|83029.9|83064.7|83029.9|83052.5|83012.8|13
1620039620000|2021-05-03 11:00:20|83052.1|83027.1|83054|83004|83060.6|83028|83048.6|83000.3|29
1620039630000|2021-05-03 11:00:30|83053.5|83003.5|83056.5|83006.5|83062.4|83024.7|83049.7|82999.9|40
1620039640000|2021-05-03 11:00:40|83057.1|83007.1|83065.9|83015.9|83067.6|83027|83049.4|83004.3|32
1620039650000|2021-05-03 11:00:50|83066.6|83016.6|83066.9|83016.9|83067.4|83025.1|83047.1|83007.5|37
1620039660000|2021-05-03 11:01:00|83067.1|83017.1|83070.9|83020.9|83071.9|83021.9|83066.2|83016.2|29
1620039670000|2021-05-03 11:01:10|83070.6|83020.6|83064.3|83014.3|83071.6|83021.6|83064.3|83014.3|28
1620039680000|2021-05-03 11:01:20|83064.4|83014.4|83066.3|83016.3|83067.5|83017.5|83064.1|83014.1|24
1620039690000|2021-05-03 11:01:30|83065.9|83015.9|83056.1|83031.1|83067.7|83031.5|83053.7|83015.5|23
1620039700000|2021-05-03 11:01:40|83055.4|83030.4|83058.8|83033.8|83058.8|83033.8|83054.7|83029.7|24
1620039710000|2021-05-03 11:01:50|83058.9|83033.9|83057.8|83032.8|83059.6|83034.6|83057.4|83032.4|16
1620039720000|2021-05-03 11:02:00|83058.1|83033.1|83074|83024|83075.4|83033.4|83057.9|83019.8|21
1620039730000|2021-05-03 11:02:10|83074.6|83024.6|83071.1|83021.1|83074.6|83024.6|83070.8|83020.8|12
1620039740000|2021-05-03 11:02:20|83071.5|83021.5|83074.4|83024.4|83074.7|83024.7|83070.8|83020.8|21
1620039750000|2021-05-03 11:02:30|83074.2|83024.2|83087.3|83037.3|83091.2|83041.2|83063.4|83024.2|31
1620039760000|2021-05-03 11:02:40|83087.1|83037.1|83075.6|83025.6|83089.7|83039.7|83075.6|83025.6|19
1620039770000|2021-05-03 11:02:50|83075.2|83025.2|83066.5|83041.5|83083.9|83044.5|83065.7|83021.4|34
1620039780000|2021-05-03 11:03:00|83067.6|83042.6|83065.1|83040.1|83067.6|83042.6|83064.8|83039.8|25
1620039790000|2021-05-03 11:03:10|83065.3|83040.3|83067|83042|83067|83042|83065.3|83040.3|12
1620039800000|2021-05-03 11:03:20|83066.2|83041.2|83085.7|83035.7|83085.7|83042.2|83065.7|83032.8|18
1620039810000|2021-05-03 11:03:30|83083|83033|83069.6|83044.6|83083.1|83050.1|83066.4|83033|26
1620039820000|2021-05-03 11:03:40|83071.1|83046.1|83070.1|83045.1|83083.6|83052.6|83069.7|83032.9|31
1620039830000|2021-05-03 11:03:50|83070.5|83045.5|83069.6|83044.6|83070.5|83045.5|83066.9|83041.9|19
1620039840000|2021-05-03 11:04:00|83068.5|83043.5|83078.5|83053.5|83096.6|83056.8|83068.2|83041|27
1620039850000|2021-05-03 11:04:10|83078.4|83053.4|83080.4|83030.4|83083|83053.4|83072.9|83029.1|32
1620039860000|2021-05-03 11:04:20|83080.6|83030.6|83077.1|83027.1|83081.2|83031.2|83077.1|83027.1|21
1620039870000|2021-05-03 11:04:30|83076.7|83026.7|83062.1|83037.1|83077.7|83037.8|83061.2|83023.1|19
1620039880000|2021-05-03 11:04:40|83062|83037|83080.5|83030.5|83081.2|83041.6|83061.4|83030.5|27
1620039890000|2021-05-03 11:04:50|83080.7|83030.7|83074.1|83024.1|83080.7|83030.7|83073.1|83023.1|29
1620039900000|2021-05-03 11:05:00|83074.8|83024.8|83071.5|83021.5|83074.8|83024.8|83070.3|83020.3|21
1620039910000|2021-05-03 11:05:10|83071.4|83021.4|83072.2|83022.2|83072.2|83034.9|83054.5|83018.3|29
1620039920000|2021-05-03 11:05:20|83071.7|83021.7|83065.7|83015.7|83071.7|83021.7|83064|83014|27
1620039930000|2021-05-03 11:05:30|83066.1|83016.1|83055.6|83030.6|83066.1|83033.5|83054.9|83014.4|29
1620039940000|2021-05-03 11:05:40|83054.7|83029.7|83054.6|83029.6|83056|83031|83051.8|83026.8|26
1620039950000|2021-05-03 11:05:50|83055|83030|83052.9|83027.9|83055|83030|83052.7|83027.7|22
1620039960000|2021-05-03 11:06:00|83052.7|83027.7|83053.4|83028.4|83053.9|83028.9|83052.7|83027.7|19
1620039970000|2021-05-03 11:06:10|83053.6|83028.6|83053.3|83028.3|83053.8|83028.8|83053.3|83028.3|14
1620039980000|2021-05-03 11:06:20|83053.8|83028.8|83071.3|83021.3|83078.2|83031.4|83053.8|83020.6|36
1620039990000|2021-05-03 11:06:30|83070.9|83020.9|83075.5|83025.5|83075.9|83034.1|83056.2|83016.1|36
1620040000000|2021-05-03 11:06:40|83075.2|83025.2|83082.3|83032.3|83082.3|83032.3|83074.4|83024.4|25
1620040010000|2021-05-03 11:06:50|83080.2|83030.2|83073.7|83023.7|83081.5|83031.5|83072.2|83022.2|25
1620040020000|2021-05-03 11:07:00|83073.5|83023.5|83071.2|83021.2|83073.8|83023.8|83070.4|83020.4|19
1620040030000|2021-05-03 11:07:10|83077.6|83027.6|83072.3|83022.3|83083.5|83036.1|83060.8|83022.2|38
1620040040000|2021-05-03 11:07:20|83071.8|83021.8|83074.9|83024.9|83075.8|83025.8|83071.8|83021.8|24
1620040050000|2021-05-03 11:07:30|83075.1|83025.1|83075.4|83025.4|83075.7|83025.7|83075|83025|12
1620040060000|2021-05-03 11:07:40|83075.6|83025.6|83080.2|83030.2|83084.2|83034.2|83075.1|83025.1|19
1620040070000|2021-05-03 11:07:50|83080|83030|83090.3|83040.3|83090.3|83040.3|83075.2|83025.2|25
1620040080000|2021-05-03 11:08:00|83089.3|83039.3|83106.1|83056.1|83110.9|83060.9|83089.3|83039.3|36
1620040090000|2021-05-03 11:08:10|83106.3|83056.3|83105|83055|83106.7|83056.7|83105|83055|22
1620040100000|2021-05-03 11:08:20|83104.8|83054.8|83091.1|83066.1|83105.1|83066.3|83087.9|83052|31
1620040110000|2021-05-03 11:08:30|83091.2|83066.2|83103.6|83053.6|83104.1|83066.3|83090.9|83053.4|18
1620040120000|2021-05-03 11:08:40|83103.4|83053.4|83103.5|83053.5|83103.9|83053.9|83103.1|83053.1|22
1620040130000|2021-05-03 11:08:50|83103.4|83053.4|83109.6|83059.6|83109.8|83059.8|83103|83053|24
1620040140000|2021-05-03 11:09:00|83109.5|83059.5|83096.8|83071.8|83110.5|83072.6|83096.2|83059.3|21
1620040150000|2021-05-03 11:09:10|83096.5|83071.5|83098.8|83073.8|83101.5|83076.5|83096.5|83071.5|33
1620040160000|2021-05-03 11:09:20|83100.1|83075.1|83105.6|83080.6|83107.2|83082.2|83098.3|83073.3|30
1620040170000|2021-05-03 11:09:30|83105.9|83080.9|83093.1|83068.1|83106.4|83081.4|83092.6|83067.6|33
1620040180000|2021-05-03 11:09:40|83092.4|83067.4|83097.1|83072.1|83097.6|83072.6|83089.6|83064.6|32
1620040190000|2021-05-03 11:09:50|83097.7|83072.7|83094.9|83069.9|83097.7|83072.7|83092.6|83067.6|28
1620040200000|2021-05-03 11:10:00|83094.1|83069.1|83091.8|83066.8|83094.4|83069.4|83091|83066|24
1620040210000|2021-05-03 11:10:10|83090.7|83065.7|83091.5|83066.5|83092.6|83067.6|83090.1|83065.1|25
1620040220000|2021-05-03 11:10:20|83091.7|83066.7|83091.4|83066.4|83091.7|83066.7|83090.7|83065.7|14
1620040230000|2021-05-03 11:10:30|83091.8|83066.8|83090.1|83065.1|83091.8|83066.8|83089.2|83064.2|17
1620040240000|2021-05-03 11:10:40|83091|83066|83114|83064|83116.7|83077.8|83090.2|83062.9|35
1620040250000|2021-05-03 11:10:50|83114.8|83064.8|83116.3|83066.3|83116.3|83066.3|83113.6|83063.6|27
1620040260000|2021-05-03 11:11:00|83116.5|83066.5|83113.3|83063.3|83123|83084.4|83106.8|83062.7|37
1620040270000|2021-05-03 11:11:10|83114.4|83064.4|83113.4|83063.4|83114.5|83064.5|83112.3|83062.3|24
1620040280000|2021-05-03 11:11:20|83112.4|83062.4|83100|83075|83113.1|83077.6|83099.7|83062.3|18
1620040290000|2021-05-03 11:11:30|83099.9|83074.9|83103.2|83078.2|83103.3|83078.3|83099.1|83074.1|32
1620040300000|2021-05-03 11:11:40|83103.8|83078.8|83121.2|83071.2|83121.6|83084.1|83103.2|83071.2|24
1620040310000|2021-05-03 11:11:50|83120.9|83070.9|83107.6|83082.6|83120.9|83082.6|83106.2|83065.9|29
1620040320000|2021-05-03 11:12:00|83106|83081|83108.7|83083.7|83116.2|83084.3|83106|83066.2|22
1620040330000|2021-05-03 11:12:10|83108.6|83083.6|83110.8|83085.8|83111.8|83086.8|83108.5|83083.5|24
1620040340000|2021-05-03 11:12:20|83111.8|83086.8|83112.2|83087.2|83112.4|83087.4|83111.1|83086.1|17
1620040350000|2021-05-03 11:12:30|83112.3|83087.3|83111.6|83086.6|83112.4|83087.4|83111.3|83086.3|18
1620040360000|2021-05-03 11:12:40|83111.8|83086.8|83111.7|83086.7|83112.4|83087.4|83111.4|83086.4|13
1620040370000|2021-05-03 11:12:50|83111.9|83086.9|83107.3|83082.3|83112.1|83087.1|83105.8|83080.8|27
1620040380000|2021-05-03 11:13:00|83107.1|83082.1|83111.2|83086.2|83111.4|83086.4|83106.9|83081.9|20
1620040390000|2021-05-03 11:13:10|83111|83086|83110.7|83085.7|83111.3|83086.3|83110.5|83085.5|16
1620040400000|2021-05-03 11:13:20|83110.3|83085.3|83112.7|83087.7|83112.9|83087.9|83110.3|83085.3|13
1620040410000|2021-05-03 11:13:30|83113|83088|83115.3|83090.3|83127.6|83091.4|83113|83077|24
1620040420000|2021-05-03 11:13:40|83115.2|83090.2|83115.5|83090.5|83115.5|83090.5|83114.6|83089.6|14
1620040430000|2021-05-03 11:13:50|83115.6|83090.6|83115.6|83090.6|83115.9|83090.9|83114.7|83089.7|15
1620040440000|2021-05-03 11:14:00|83115.5|83090.5|83114.7|83089.7|83115.5|83090.5|83112.7|83087.7|24
1620040450000|2021-05-03 11:14:10|83113.7|83088.7|83114.7|83089.7|83115.2|83090.2|83113.6|83088.6|17
1620040460000|2021-05-03 11:14:20|83115.2|83090.2|83114.6|83089.6|83115.2|83090.2|83114.1|83089.1|15
1620040470000|2021-05-03 11:14:30|83114.8|83089.8|83116.1|83091.1|83116.8|83091.8|83114.8|83089.8|16
1620040480000|2021-05-03 11:14:40|83115.6|83090.6|83112.1|83087.1|83116.2|83091.2|83109.7|83084.7|20
1620040490000|2021-05-03 11:14:50|83110.9|83085.9|83104.5|83079.5|83118.5|83086.7|83103.8|83068.5|31
1620040500000|2021-05-03 11:15:00|83103.8|83078.8|83104.2|83079.2|83104.7|83079.7|83103.6|83078.6|23
1620040510000|2021-05-03 11:15:10|83103.5|83078.5|83122.3|83072.3|83122.3|83080.8|83103.1|83067.7|31
1620040520000|2021-05-03 11:15:20|83121.5|83071.5|83104.1|83079.1|83121.5|83083.3|83100.7|83064.2|29
1620040530000|2021-05-03 11:15:30|83103|83078|83122.5|83072.5|83123.7|83084.2|83102|83072.2|32
1620040540000|2021-05-03 11:15:40|83109.8|83084.8|83119.7|83094.7|83121.6|83096.6|83109.3|83084.3|28
1620040550000|2021-05-03 11:15:50|83120.2|83095.2|83119.1|83094.1|83120.7|83095.7|83117.4|83092.4|22
1620040560000|2021-05-03 11:16:00|83119.8|83094.8|83111.5|83086.5|83119.8|83094.8|83111|83086|19
1620040570000|2021-05-03 11:16:10|83111.8|83086.8|83107.5|83082.5|83111.9|83086.9|83107.5|83082.5|29
1620040580000|2021-05-03 11:16:20|83108.1|83083.1|83111.5|83086.5|83112.2|83087.2|83106.9|83081.9|24
1620040590000|2021-05-03 11:16:30|83111.6|83086.6|83107.6|83082.6|83111.6|83086.6|83101.7|83076.7|29
1620040600000|2021-05-03 11:16:40|83107.3|83082.3|83101.4|83076.4|83107.3|83082.3|83100.5|83075.5|22
1620040610000|2021-05-03 11:16:50|83101.7|83076.7|83105.8|83080.8|83106|83081|83101|83076|23
1620040620000|2021-05-03 11:17:00|83104.4|83079.4|83104.7|83079.7|83106.7|83081.7|83104.1|83079.1|25
1620040630000|2021-05-03 11:17:10|83105.4|83080.4|83104.5|83079.5|83105.8|83080.8|83104.5|83079.5|18
1620040640000|2021-05-03 11:17:20|83104.4|83079.4|83103.5|83078.5|83105.1|83080.1|83103|83078|19
1620040650000|2021-05-03 11:17:30|83103.2|83078.2|83114.8|83064.8|83115.3|83079.8|83099.5|83049.5|27
1620040660000|2021-05-03 11:17:40|83115.2|83065.2|83103.8|83078.8|83117.8|83078.8|83103.4|83064.6|32
1620040670000|2021-05-03 11:17:50|83103.4|83078.4|83117|83067|83118.4|83081.2|83100.7|83052.7|41
1620040680000|2021-05-03 11:18:00|83117.3|83067.3|83100.6|83050.6|83117.3|83067.3|83099|83049|43
1620040690000|2021-05-03 11:18:10|83100.5|83050.5|83100.8|83050.8|83102.2|83052.2|83098.2|83048.2|30
1620040700000|2021-05-03 11:18:20|83101|83051|83099.3|83049.3|83103.1|83053.1|83098.9|83048.9|30
1620040710000|2021-05-03 11:18:30|83099.4|83049.4|83100.2|83050.2|83100.7|83050.7|83097|83047|22
1620040720000|2021-05-03 11:18:40|83100.6|83050.6|83103.3|83053.3|83115.8|83077.1|83094.6|83044.6|38
1620040730000|2021-05-03 11:18:50|83103.8|83053.8|83105.2|83055.2|83106.2|83056.2|83102.7|83052.7|33
1620040740000|2021-05-03 11:19:00|83105.5|83055.5|83117.9|83067.9|83118.5|83068.5|83103.9|83053.9|29
1620040750000|2021-05-03 11:19:10|83118.6|83068.6|83120|83070|83120.1|83070.1|83118.2|83068.2|20
1620040760000|2021-05-03 11:19:20|83119.8|83069.8|83100.9|83075.9|83121.6|83076.7|83100.4|83056.1|34
1620040770000|2021-05-03 11:19:30|83100.6|83075.6|83112.5|83062.5|83112.9|83075.6|83098.4|83061.9|11
1620040780000|2021-05-03 11:19:40|83112.7|83062.7|83112.7|83062.7|83114.5|83064.5|83112.5|83062.5|25
1620040790000|2021-05-03 11:19:50|83111.8|83061.8|83110.9|83060.9|83112.7|83062.7|83110|83060|14
1620040800000|2021-05-03 11:20:00|83110.4|83060.4|83111.4|83061.4|83112|83062|83110.4|83060.4|20
1620040810000|2021-05-03 11:20:10|83111.9|83061.9|83107.9|83057.9|83111.9|83061.9|83106.9|83056.9|20
1620040820000|2021-05-03 11:20:20|83108.8|83058.8|83107.5|83057.5|83109.2|83059.2|83107.4|83057.4|25
1620040830000|2021-05-03 11:20:30|83107.8|83057.8|83108.2|83058.2|83108.7|83058.7|83107.5|83057.5|17
1620040840000|2021-05-03 11:20:40|83108.3|83058.3|83100.4|83075.4|83115.5|83076|83098.7|83058|23
1620040850000|2021-05-03 11:20:50|83100|83075|83107.5|83057.5|83111|83075|83094.3|83044.3|37
1620040860000|2021-05-03 11:21:00|83107.4|83057.4|83106.7|83056.7|83118.2|83075.3|83100.3|83054.6|33
1620040870000|2021-05-03 11:21:10|83106.3|83056.3|83090.2|83065.2|83106.7|83066.5|83088.4|83053.7|25
1620040880000|2021-05-03 11:21:20|83092.2|83067.2|83106.9|83056.9|83107.6|83067.2|83088.9|83055.6|25
1620040890000|2021-05-03 11:21:30|83108.3|83058.3|83099.2|83074.2|83117|83074.8|83098.6|83054.1|33
1620040900000|2021-05-03 11:21:40|83098.5|83073.5|83095.1|83070.1|83098.5|83073.5|83094.3|83069.3|26
1620040910000|2021-05-03 11:21:50|83094.2|83069.2|83096.8|83071.8|83097|83072|83092.7|83067.7|37
1620040920000|2021-05-03 11:22:00|83097|83072|83117.8|83067.8|83117.8|83072.9|83096.4|83065.2|29
1620040930000|2021-05-03 11:22:10|83118.3|83068.3|83100.8|83075.8|83118.3|83077|83098.5|83062.9|32
1620040940000|2021-05-03 11:22:20|83101|83076|83104.7|83079.7|83118|83081.2|83099.9|83068|28
1620040950000|2021-05-03 11:22:30|83105|83080|83095.9|83070.9|83106.4|83081.4|83095.9|83070.9|34
1620040960000|2021-05-03 11:22:40|83097.5|83072.5|83098.6|83073.6|83099.3|83074.3|83095.5|83070.5|32
1620040970000|2021-05-03 11:22:50|83098.5|83073.5|83095.4|83070.4|83101.6|83076.6|83095.4|83070.4|24
1620040980000|2021-05-03 11:23:00|83100.1|83075.1|83095.3|83070.3|83100.3|83075.3|83092.2|83067.2|27
1620040990000|2021-05-03 11:23:10|83094.9|83069.9|83095|83070|83095|83070|83092.1|83067.1|23
1620041000000|2021-05-03 11:23:20|83095.2|83070.2|83094.2|83069.2|83095.2|83070.2|83093|83068|10
1620041010000|2021-05-03 11:23:30|83094|83069|83079.6|83054.6|83095.6|83069.6|83077.6|83043.8|23
1620041020000|2021-05-03 11:23:40|83078.5|83053.5|83081.8|83056.8|83084.7|83059.7|83078.5|83053.5|33
1620041030000|2021-05-03 11:23:50|83080.2|83055.2|83082.1|83057.1|83082.1|83057.1|83080|83055|25
1620041040000|2021-05-03 11:24:00|83081.7|83056.7|83096.4|83046.4|83098.8|83060.7|83080.6|83045.6|27
1620041050000|2021-05-03 11:24:10|83094.9|83044.9|83095.2|83045.2|83096.4|83046.4|83094.8|83044.8|16
1620041060000|2021-05-03 11:24:20|83095.8|83045.8|83082.8|83057.8|83102|83063.1|83078.8|83045.8|27
1620041070000|2021-05-03 11:24:30|83082.7|83057.7|83097.4|83047.4|83103.5|83064.8|83082.7|83047.4|32
1620041080000|2021-05-03 11:24:40|83097.9|83047.9|83090.8|83065.8|83101.3|83066.1|83088.6|83046.8|21
1620041090000|2021-05-03 11:24:50|83091.3|83066.3|83089.7|83064.7|83092|83067|83088.7|83063.7|19
1620041100000|2021-05-03 11:25:00|83089.5|83064.5|83088.6|83063.6|83101.7|83064.7|83086.3|83050.4|23
1620041110000|2021-05-03 11:25:10|83088.8|83063.8|83088.8|83063.8|83089.4|83064.4|83088|83063|12
1620041120000|2021-05-03 11:25:20|83086.6|83061.6|83104.4|83054.4|83104.9|83066.2|83084.4|83053.1|25
1620041130000|2021-05-03 11:25:30|83104.3|83054.3|83103.8|83053.8|83104.3|83054.3|83103|83053|16
1620041140000|2021-05-03 11:25:40|83103.9|83053.9|83087.4|83062.4|83104.1|83072.1|83086.5|83052.7|31
1620041150000|2021-05-03 11:25:50|83100.6|83050.6|83087.1|83062.1|83100.6|83064.5|83085.8|83050.6|23
1620041160000|2021-05-03 11:26:00|83086.9|83061.9|83086.3|83061.3|83088.2|83063.2|83084.4|83059.4|31
1620041170000|2021-05-03 11:26:10|83087.1|83062.1|83094.3|83069.3|83111.3|83069.3|83086.3|83061.3|23
1620041180000|2021-05-03 11:26:20|83093.4|83068.4|83095.3|83070.3|83095.6|83070.6|83092.8|83067.8|25
1620041190000|2021-05-03 11:26:30|83095.4|83070.4|83108|83083|83108.2|83083.2|83094.7|83069.7|25
1620041200000|2021-05-03 11:26:40|83106.7|83081.7|83105.1|83080.1|83107.2|83082.2|83103.8|83078.8|27
1620041210000|2021-05-03 11:26:50|83104.9|83079.9|83109.6|83084.6|83110.5|83085.5|83104.9|83079.9|27
1620041220000|2021-05-03 11:27:00|83109.5|83084.5|83100|83075|83109.5|83084.5|83097.6|83072.6|31
1620041230000|2021-05-03 11:27:10|83100.1|83075.1|83103.6|83053.6|83104.3|83076.6|83091.2|83052.7|29
1620041240000|2021-05-03 11:27:20|83103.1|83053.1|83094.9|83044.9|83103.8|83058.3|83083.3|83044.9|18
1620041250000|2021-05-03 11:27:30|83095|83045|83097.4|83047.4|83097.9|83047.9|83095|83045|23
1620041260000|2021-05-03 11:27:40|83097.7|83047.7|83085.1|83060.1|83105.9|83060.3|83084.8|83045.7|29
1620041270000|2021-05-03 11:27:50|83085|83060|83085.6|83060.6|83086.1|83061.1|83083.3|83058.3|21
1620041280000|2021-05-03 11:28:00|83085.2|83060.2|83085.6|83060.6|83106.4|83061.3|83083.9|83049|24
1620041290000|2021-05-03 11:28:10|83085.7|83060.7|83087.3|83062.3|83087.4|83062.4|83084.9|83059.9|19
1620041300000|2021-05-03 11:28:20|83086.5|83061.5|83082.9|83057.9|83105.5|83061.5|83082.9|83048.1|24
1620041310000|2021-05-03 11:28:30|83082.7|83057.7|83087.1|83062.1|83104.2|83062.9|83081.8|83049.3|28
1620041320000|2021-05-03 11:28:40|83086.8|83061.8|83089.3|83064.3|83090.4|83065.4|83082.3|83057.3|24
1620041330000|2021-05-03 11:28:50|83089.8|83064.8|83108.6|83058.6|83109.7|83069.5|83089.8|83058.2|31
1620041340000|2021-05-03 11:29:00|83107.9|83057.9|83096.4|83071.4|83107.9|83071.7|83094.2|83056.8|27
1620041350000|2021-05-03 11:29:10|83096.3|83071.3|83094.3|83069.3|83096.3|83071.3|83094.3|83069.3|25
1620041360000|2021-05-03 11:29:20|83094.2|83069.2|83119.2|83069.2|83121.5|83075.6|83094.2|83061.9|24
1620041370000|2021-05-03 11:29:30|83118.7|83068.7|83114.4|83064.4|83119|83077.3|83102.3|83064.1|36
1620041380000|2021-05-03 11:29:40|83114.7|83064.7|83105.1|83080.1|83122.7|83085.5|83105.1|83063.7|39
1620041390000|2021-05-03 11:29:50|83105.3|83080.3|83102.7|83077.7|83106.2|83081.2|83102.3|83077.3|24
1620041400000|2021-05-03 11:30:00|83102.6|83077.6|83104.6|83079.6|83107.3|83082.3|83099.6|83074.6|33
1620041410000|2021-05-03 11:30:10|83104.7|83079.7|83099.5|83074.5|83104.7|83079.7|83099.2|83074.2|30
1620041420000|2021-05-03 11:30:20|83099.3|83074.3|83100|83075|83102.9|83077.9|83099|83074|30
1620041430000|2021-05-03 11:30:30|83100.1|83075.1|83099.8|83074.8|83100.2|83075.2|83098.5|83073.5|26
1620041440000|2021-05-03 11:30:40|83099.9|83074.9|83098.4|83073.4|83099.9|83074.9|83097.5|83072.5|24
1620041450000|2021-05-03 11:30:50|83098.1|83073.1|83097.5|83072.5|83100.1|83075.1|83097.3|83072.3|25
1620041460000|2021-05-03 11:31:00|83097.8|83072.8|83098.2|83073.2|83099.6|83074.6|83097.8|83072.8|27
1620041470000|2021-05-03 11:31:10|83097.8|83072.8|83098.5|83073.5|83098.9|83073.9|83097.7|83072.7|19
1620041480000|2021-05-03 11:31:20|83098.4|83073.4|83101.9|83076.9|83102.3|83077.3|83097.6|83072.6|24
1620041490000|2021-05-03 11:31:30|83102.4|83077.4|83102|83077|83102.7|83077.7|83101.6|83076.6|20
1620041500000|2021-05-03 11:31:40|83102.1|83077.1|83101.9|83076.9|83102.6|83077.6|83101.6|83076.6|13
1620041510000|2021-05-03 11:31:50|83101.1|83076.1|83099|83074|83111.5|83076.6|83098.8|83061.5|21
1620041520000|2021-05-03 11:32:00|83098.8|83073.8|83098|83073|83098.8|83073.8|83097.8|83072.8|14
1620041530000|2021-05-03 11:32:10|83098.1|83073.1|83099.2|83074.2|83099.2|83074.2|83097.9|83072.9|16
1620041540000|2021-05-03 11:32:20|83099.1|83074.1|83101.9|83076.9|83102.7|83077.7|83099.1|83074.1|28
1620041550000|2021-05-03 11:32:30|83101.6|83076.6|83098.8|83073.8|83102.3|83077.3|83098.3|83073.3|27
1620041560000|2021-05-03 11:32:40|83099.4|83074.4|83096.1|83071.1|83099.4|83074.4|83096.1|83071.1|26
1620041570000|2021-05-03 11:32:50|83096|83071|83096.2|83071.2|83096.6|83071.6|83095.7|83070.7|16
1620041580000|2021-05-03 11:33:00|83096.1|83071.1|83095.9|83070.9|83097.6|83072.6|83094|83069|24
1620041590000|2021-05-03 11:33:10|83096.3|83071.3|83100.2|83075.2|83101.7|83076.7|83094.9|83069.9|32
1620041600000|2021-05-03 11:33:20|83099.8|83074.8|83099.4|83074.4|83102.9|83077.9|83098.8|83073.8|28
1620041610000|2021-05-03 11:33:30|83099.6|83074.6|83102.1|83077.1|83112.2|83077.5|83097.5|83058.9|29
1620041620000|2021-05-03 11:33:40|83102.2|83077.2|83106.4|83081.4|83107|83082|83101.9|83076.9|28
1620041630000|2021-05-03 11:33:50|83105.2|83080.2|83106|83081|83106.2|83081.2|83104.4|83079.4|23
1620041640000|2021-05-03 11:34:00|83105.7|83080.7|83109.5|83059.5|83111.5|83081.7|83102.9|83055.7|37
1620041650000|2021-05-03 11:34:10|83110.1|83060.1|83097.5|83072.5|83110.3|83073.5|83097.5|83058.8|29
1620041660000|2021-05-03 11:34:20|83098.3|83073.3|83101.3|83076.3|83101.6|83076.6|83093.5|83068.5|33
1620041670000|2021-05-03 11:34:30|83101.4|83076.4|83100.8|83075.8|83101.4|83076.4|83100.6|83075.6|22
1620041680000|2021-05-03 11:34:40|83100.3|83075.3|83092.5|83067.5|83100.3|83075.3|83091.6|83066.6|31
1620041690000|2021-05-03 11:34:50|83092.8|83067.8|83093.4|83068.4|83094.2|83069.2|83092.3|83067.3|21
1620041700000|2021-05-03 11:35:00|83093.9|83068.9|83094|83069|83094.8|83069.8|83092.6|83067.6|21
1620041710000|2021-05-03 11:35:10|83094.3|83069.3|83098.8|83073.8|83098.8|83073.8|83093.8|83068.8|24
1620041720000|2021-05-03 11:35:20|83099.5|83074.5|83102|83077|83102.7|83077.7|83099.5|83074.5|26
1620041730000|2021-05-03 11:35:30|83102.8|83077.8|83120.8|83070.8|83121.7|83078.1|83102.3|83065|23
1620041740000|2021-05-03 11:35:40|83121.4|83071.4|83118.3|83068.3|83121.4|83083.9|83105.9|83067.8|26
1620041750000|2021-05-03 11:35:50|83118.5|83068.5|83118.8|83068.8|83118.9|83068.9|83116.7|83066.7|20
1620041760000|2021-05-03 11:36:00|83118.3|83068.3|83119.4|83069.4|83121.7|83071.7|83118|83068|22
1620041770000|2021-05-03 11:36:10|83119.6|83069.6|83122.3|83072.3|83122.3|83072.3|83119.4|83069.4|16
1620041780000|2021-05-03 11:36:20|83121.5|83071.5|83119.5|83069.5|83123.7|83088.2|83110.3|83069|30
1620041790000|2021-05-03 11:36:30|83121.4|83071.4|83122.8|83072.8|83122.9|83072.9|83120.2|83070.2|17
1620041800000|2021-05-03 11:36:40|83123|83073|83120.2|83070.2|83123|83073|83119.9|83069.9|12
1620041810000|2021-05-03 11:36:50|83121.1|83071.1|83118.5|83068.5|83121.1|83071.1|83118.4|83068.4|11
1620041820000|2021-05-03 11:37:00|83118.8|83068.8|83110|83060|83119.2|83070.7|83088.4|83055.1|27
1620041830000|2021-05-03 11:37:10|83110.1|83060.1|83096.2|83071.2|83112.9|83073.9|83092.1|83051.6|36
1620041840000|2021-05-03 11:37:20|83096|83071|83093.8|83068.8|83096.4|83071.4|83092.9|83067.9|19
1620041850000|2021-05-03 11:37:30|83094|83069|83086.8|83061.8|83102.1|83069.5|83086.8|83050.4|34
1620041860000|2021-05-03 11:37:40|83087|83062|83085.5|83060.5|83087.6|83062.6|83081.9|83056.9|22
1620041870000|2021-05-03 11:37:50|83085.6|83060.6|83085.9|83060.9|83086|83061|83085|83060|24
1620041880000|2021-05-03 11:38:00|83085.6|83060.6|83090.5|83065.5|83106.8|83069.5|83085.3|83055.3|20
1620041890000|2021-05-03 11:38:10|83093.2|83068.2|83095.4|83070.4|83095.9|83070.9|83093.2|83068.2|20
1620041900000|2021-05-03 11:38:20|83096.8|83071.8|83095.8|83070.8|83098.3|83073.3|83095.4|83070.4|25
1620041910000|2021-05-03 11:38:30|83095.2|83070.2|83095.6|83070.6|83096.5|83071.5|83092.2|83067.2|22
1620041920000|2021-05-03 11:38:40|83095.4|83070.4|83096.4|83071.4|83098.2|83073.2|83092.1|83067.1|28
1620041930000|2021-05-03 11:38:50|83095.9|83070.9|83098.5|83073.5|83098.7|83073.7|83095.9|83070.9|17
1620041940000|2021-05-03 11:39:00|83099.5|83074.5|83102.7|83077.7|83118.5|83077.9|83099.5|83066|30
1620041950000|2021-05-03 11:39:10|83102.8|83077.8|83101.3|83076.3|83103.9|83078.9|83101.3|83076.3|22
1620041960000|2021-05-03 11:39:20|83101.4|83076.4|83103.3|83078.3|83103.5|83078.5|83099|83074|20
1620041970000|2021-05-03 11:39:30|83103.7|83078.7|83103|83078|83104|83079|83102.5|83077.5|18
1620041980000|2021-05-03 11:39:40|83102.4|83077.4|83103|83078|83103|83078|83102.4|83077.4|8
1620041990000|2021-05-03 11:39:50|83102.4|83077.4|83121.4|83071.4|83121.4|83084.2|83102.4|83069|28
1620042000000|2021-05-03 11:40:00|83118.9|83068.9|83108.5|83083.5|83127.4|83087.6|83108|83066.5|33
1620042010000|2021-05-03 11:40:10|83108.9|83083.9|83108.9|83083.9|83109.5|83084.5|83108.2|83083.2|16
1620042020000|2021-05-03 11:40:20|83109.4|83084.4|83109.2|83084.2|83110.7|83085.7|83108.7|83083.7|17
1620042030000|2021-05-03 11:40:30|83109|83084|83123.4|83073.4|83123.4|83090.9|83106.9|83073.4|39
1620042040000|2021-05-03 11:40:40|83121.1|83071.1|83110.9|83085.9|83121.1|83086.3|83107.3|83071.1|30
1620042050000|2021-05-03 11:40:50|83110.2|83085.2|83112.1|83087.1|83112.3|83087.3|83110.2|83085.2|23
1620042060000|2021-05-03 11:41:00|83111.8|83086.8|83110.8|83085.8|83111.9|83086.9|83110.8|83085.8|8
1620042070000|2021-05-03 11:41:10|83111|83086|83110.6|83085.6|83126.5|83087.6|83110|83076.5|19
1620042080000|2021-05-03 11:41:20|83110.5|83085.5|83113.3|83088.3|83129.3|83088.3|83110.5|83074.9|23
1620042090000|2021-05-03 11:41:30|83113.8|83088.8|83114.3|83089.3|83114.5|83089.5|83112.6|83087.6|18
1620042100000|2021-05-03 11:41:40|83116|83091|83125.4|83100.4|83135.2|83100.7|83116|83080.1|34
1620042110000|2021-05-03 11:41:50|83123.9|83098.9|83119.2|83094.2|83136.1|83100.2|83117.4|83085.4|27
1620042120000|2021-05-03 11:42:00|83118.5|83093.5|83121.6|83096.6|83131.7|83096.6|83117.9|83079.6|25
1620042130000|2021-05-03 11:42:10|83120.9|83095.9|83140.7|83090.7|83140.7|83102.8|83120.9|83088.1|26
1620042140000|2021-05-03 11:42:20|83140.6|83090.6|83124.1|83099.1|83140.6|83102.2|83123.2|83090.3|23
1620042150000|2021-05-03 11:42:30|83123.4|83098.4|83124.2|83099.2|83124.9|83099.9|83122.1|83097.1|26
1620042160000|2021-05-03 11:42:40|83124.8|83099.8|83130.8|83105.8|83130.8|83105.8|83124|83099|35
1620042170000|2021-05-03 11:42:50|83131|83106|83136.1|83086.1|83136.2|83106|83122.5|83084.9|31
1620042180000|2021-05-03 11:43:00|83136.8|83086.8|83126.1|83101.1|83136.9|83104.1|83125|83086.8|22
1620042190000|2021-05-03 11:43:10|83125.6|83100.6|83125.8|83100.8|83126.1|83101.1|83125|83100|21
1620042200000|2021-05-03 11:43:20|83125.7|83100.7|83125.3|83100.3|83128.1|83103.1|83125.3|83100.3|26
1620042210000|2021-05-03 11:43:30|83122.4|83097.4|83122|83097|83122.4|83097.4|83118.4|83093.4|27
1620042220000|2021-05-03 11:43:40|83122.5|83097.5|83123.4|83098.4|83123.6|83098.6|83121.8|83096.8|13
1620042230000|2021-05-03 11:43:50|83122.8|83097.8|83129.6|83104.6|83138.6|83105|83122.5|83087.8|29
1620042240000|2021-05-03 11:44:00|83128|83103|83120.4|83095.4|83128|83103|83120.4|83095.4|24
1620042250000|2021-05-03 11:44:10|83120.1|83095.1|83122.3|83097.3|83122.5|83097.5|83120|83095|21
1620042260000|2021-05-03 11:44:20|83122.2|83097.2|83121.1|83096.1|83123.2|83098.2|83121.1|83096.1|21
1620042270000|2021-05-03 11:44:30|83121.2|83096.2|83146.5|83096.5|83150.3|83110.6|83118.5|83093.5|37
1620042280000|2021-05-03 11:44:40|83146.2|83096.2|83133|83108|83146.3|83111.7|83132.4|83093.9|27
1620042290000|2021-05-03 11:44:50|83132.5|83107.5|83128|83103|83133.4|83108.4|83128|83103|29
1620042300000|2021-05-03 11:45:00|83127.4|83102.4|83131|83106|83131|83106|83124|83099|26
1620042310000|2021-05-03 11:45:10|83131.3|83106.3|83141.7|83091.7|83142.8|83107.1|83129|83090.7|28
1620042320000|2021-05-03 11:45:20|83142|83092|83128|83103|83142|83108.4|83128|83089.6|31
1620042330000|2021-05-03 11:45:30|83128.3|83103.3|83138.3|83088.3|83139.2|83103.3|83124.4|83086|20
1620042340000|2021-05-03 11:45:40|83138.5|83088.5|83124.9|83099.9|83138.7|83100.2|83123.4|83087.5|17
1620042350000|2021-05-03 11:45:50|83124.2|83099.2|83130.9|83105.9|83130.9|83105.9|83123|83098|20
1620042360000|2021-05-03 11:46:00|83129.5|83104.5|83129.4|83104.4|83130.1|83105.1|83126.1|83101.1|19
1620042370000|2021-05-03 11:46:10|83129|83104|83126.6|83101.6|83129.7|83104.7|83125.8|83100.8|14
1620042380000|2021-05-03 11:46:20|83126.3|83101.3|83129.5|83104.5|83129.7|83104.7|83126.3|83101.3|14
1620042390000|2021-05-03 11:46:30|83129.8|83104.8|83119.5|83094.5|83135|83104.9|83118.6|83081.5|22
1620042400000|2021-05-03 11:46:40|83120.1|83095.1|83124.2|83099.2|83124.2|83099.2|83120.1|83095.1|27
1620042410000|2021-05-03 11:46:50|83124.5|83099.5|83130.4|83105.4|83130.4|83105.4|83122.9|83097.9|21
1620042420000|2021-05-03 11:47:00|83142.2|83092.2|83120.6|83095.6|83143.3|83104.3|83118.2|83084.8|32
1620042430000|2021-05-03 11:47:10|83120.1|83095.1|83132.1|83082.1|83133.1|83096.2|83119.8|83081.8|22
1620042440000|2021-05-03 11:47:20|83132|83082|83120.5|83095.5|83132.7|83095.9|83119.4|83080.7|31
1620042450000|2021-05-03 11:47:30|83120.3|83095.3|83121.7|83096.7|83122.9|83097.9|83119.8|83094.8|21
1620042460000|2021-05-03 11:47:40|83119.9|83094.9|83119.3|83094.3|83133.3|83095.1|83116.8|83082.3|27
1620042470000|2021-05-03 11:47:50|83119.2|83094.2|83118.7|83093.7|83119.8|83094.8|83118.6|83093.6|14
1620042480000|2021-05-03 11:48:00|83118.2|83093.2|83121.4|83096.4|83121.5|83096.5|83118.2|83093.2|23
1620042490000|2021-05-03 11:48:10|83121.3|83096.3|83119.7|83094.7|83125.1|83100.1|83119.5|83094.5|24
1620042500000|2021-05-03 11:48:20|83120|83095|83117|83092|83121.3|83096.3|83117|83092|19
1620042510000|2021-05-03 11:48:30|83116.4|83091.4|83118.6|83093.6|83118.8|83093.8|83116|83091|16
1620042520000|2021-05-03 11:48:40|83117.9|83092.9|83128.4|83078.4|83129.4|83094.2|83114|83078.1|24
1620042530000|2021-05-03 11:48:50|83128.5|83078.5|83125.8|83075.8|83128.9|83088|83111|83074.8|23
1620042540000|2021-05-03 11:49:00|83125.2|83075.2|83125.8|83075.8|83126.4|83076.4|83124.9|83074.9|23
1620042550000|2021-05-03 11:49:10|83125.6|83075.6|83125|83075|83126.6|83076.6|83125|83075|17
1620042560000|2021-05-03 11:49:20|83124.7|83074.7|83113.2|83088.2|83124.7|83088.2|83110.6|83072.8|26
1620042570000|2021-05-03 11:49:30|83113.5|83088.5|83112.3|83087.3|83113.6|83088.6|83109.1|83084.1|28
1620042580000|2021-05-03 11:49:40|83114.3|83089.3|83115.3|83090.3|83116.6|83091.6|83112.9|83087.9|12
1620042590000|2021-05-03 11:49:50|83115.6|83090.6|83116.1|83091.1|83117.2|83092.2|83115.4|83090.4|15
1620042600000|2021-05-03 11:50:00|83116.2|83091.2|83117.5|83092.5|83119.1|83094.1|83116|83091|23
1620042610000|2021-05-03 11:50:10|83118.1|83093.1|83126.3|83101.3|83145.9|83101.7|83118.1|83088.3|30
1620042620000|2021-05-03 11:50:20|83127.1|83102.1|83139.1|83089.1|83140.6|83102.1|83127.1|83088.9|24
1620042630000|2021-05-03 11:50:30|83139.4|83089.4|83135.4|83110.4|83145.4|83111.7|83131.4|83089.4|31
1620042640000|2021-05-03 11:50:40|83148.6|83098.6|83137.5|83112.5|83148.7|83114.8|83135.8|83096.3|20
1620042650000|2021-05-03 11:50:50|83137.8|83112.8|83141.8|83116.8|83141.8|83116.8|83137.8|83112.8|25
1620042660000|2021-05-03 11:51:00|83143.8|83118.8|83137.2|83112.2|83153.1|83118.8|83134.3|83103.1|32
1620042670000|2021-05-03 11:51:10|83136.9|83111.9|83150.1|83100.1|83152.6|83114.2|83136.6|83099.2|30
1620042680000|2021-05-03 11:51:20|83150.2|83100.2|83137.8|83112.8|83150.7|83112.8|83136.9|83099.7|15
1620042690000|2021-05-03 11:51:30|83137.9|83112.9|83139.2|83114.2|83139.2|83114.2|83137.5|83112.5|18
1620042700000|2021-05-03 11:51:40|83139.5|83114.5|83153.1|83103.1|83158|83116.6|83139.5|83101.7|25
1620042710000|2021-05-03 11:51:50|83153.2|83103.2|83135.6|83110.6|83153.2|83112.9|83135.6|83101.9|21
1620042720000|2021-05-03 11:52:00|83135|83110|83123.7|83098.7|83136.5|83110.6|83123.1|83084.3|29
1620042730000|2021-05-03 11:52:10|83123.6|83098.6|83125.1|83100.1|83125.5|83100.5|83123.6|83098.6|22
1620042740000|2021-05-03 11:52:20|83125.3|83100.3|83124|83099|83126.2|83101.2|83123.7|83098.7|31
1620042750000|2021-05-03 11:52:30|83124.1|83099.1|83119.7|83094.7|83124.1|83099.1|83115.4|83090.4|27
1620042760000|2021-05-03 11:52:40|83118.9|83093.9|83122.9|83097.9|83134|83100|83118.9|83084|29
1620042770000|2021-05-03 11:52:50|83122.2|83097.2|83125.2|83100.2|83127.6|83102.6|83122.2|83097.2|32
1620042780000|2021-05-03 11:53:00|83126.9|83101.9|83124.2|83099.2|83128.3|83103.3|83123.3|83098.3|25
1620042790000|2021-05-03 11:53:10|83124.3|83099.3|83133.4|83083.4|83134.1|83099.3|83120.3|83082|22
1620042800000|2021-05-03 11:53:20|83133.5|83083.5|83140.1|83090.1|83140.1|83101.8|83126.8|83082.7|25
1620042810000|2021-05-03 11:53:30|83127.5|83102.5|83128|83103|83128.8|83103.8|83127.1|83102.1|31
1620042820000|2021-05-03 11:53:40|83127.6|83102.6|83147.3|83097.3|83151.7|83106.8|83124.9|83088|35
1620042830000|2021-05-03 11:53:50|83146.5|83096.5|83141.8|83091.8|83147.5|83097.5|83139.5|83089.5|28
1620042840000|2021-05-03 11:54:00|83141.9|83091.9|83117.5|83092.5|83141.9|83103.8|83116.6|83080.7|29
1620042850000|2021-05-03 11:54:10|83117.1|83092.1|83127.8|83077.8|83129.9|83093|83115|83077.3|26
1620042860000|2021-05-03 11:54:20|83128.3|83078.3|83127.2|83077.2|83128.9|83078.9|83124.9|83074.9|29
1620042870000|2021-05-03 11:54:30|83127.4|83077.4|83125.4|83075.4|83127.4|83077.4|83125.3|83075.3|18
1620042880000|2021-05-03 11:54:40|83125.6|83075.6|83125.3|83075.3|83126.8|83076.8|83124.9|83074.9|16
1620042890000|2021-05-03 11:54:50|83125.4|83075.4|83125.3|83075.3|83126.1|83076.1|83124.9|83074.9|25
1620042900000|2021-05-03 11:55:00|83125.1|83075.1|83111.6|83086.6|83125.1|83086.8|83110.4|83073|29
1620042910000|2021-05-03 11:55:10|83111.7|83086.7|83106.2|83081.2|83113.7|83088.7|83103.2|83078.2|37
1620042920000|2021-05-03 11:55:20|83105.7|83080.7|83110.5|83085.5|83124.3|83087.7|83102.7|83073.7|31
1620042930000|2021-05-03 11:55:30|83110.4|83085.4|83117.2|83067.2|83118.1|83087.2|83101|83065.2|35
1620042940000|2021-05-03 11:55:40|83117.9|83067.9|83103|83078|83118.5|83084.2|83100.3|83065.6|33
1620042950000|2021-05-03 11:55:50|83103.6|83078.6|83099.7|83074.7|83105.3|83080.3|83099.2|83074.2|25
1620042960000|2021-05-03 11:56:00|83099.9|83074.9|83090.3|83065.3|83099.9|83074.9|83089.9|83064.9|30
1620042970000|2021-05-03 11:56:10|83090.5|83065.5|83085.3|83060.3|83104.4|83065.5|83085.3|83052.5|23
1620042980000|2021-05-03 11:56:20|83085.7|83060.7|83089.1|83064.1|83089.8|83064.8|83083.3|83058.3|32
1620042990000|2021-05-03 11:56:30|83090.4|83065.4|83121.1|83071.1|83121.1|83084|83089.7|83060.5|36
1620043000000|2021-05-03 11:56:40|83120.9|83070.9|83104.2|83079.2|83120.9|83080.8|83103.9|83068.4|26
1620043010000|2021-05-03 11:56:50|83104.4|83079.4|83097.4|83072.4|83104.4|83079.4|83094.1|83069.1|30
1620043020000|2021-05-03 11:57:00|83098.2|83073.2|83101.8|83076.8|83102|83077|83095.4|83070.4|28
1620043030000|2021-05-03 11:57:10|83103.2|83078.2|83097.7|83072.7|83103.2|83078.2|83095.5|83070.5|31
1620043040000|2021-05-03 11:57:20|83097.4|83072.4|83096.4|83071.4|83098.8|83073.8|83095.4|83070.4|27
1620043050000|2021-05-03 11:57:30|83095.7|83070.7|83097|83072|83099.2|83074.2|83095.1|83070.1|26
1620043060000|2021-05-03 11:57:40|83097.4|83072.4|83106.8|83081.8|83107|83082|83097.4|83072.4|33
1620043070000|2021-05-03 11:57:50|83108.4|83083.4|83109|83084|83109.5|83084.5|83107.7|83082.7|28
1620043080000|2021-05-03 11:58:00|83108.2|83083.2|83108.7|83083.7|83109.4|83084.4|83105.7|83080.7|32
1620043090000|2021-05-03 11:58:10|83107.9|83082.9|83108.1|83083.1|83109.4|83084.4|83106.2|83081.2|27
1620043100000|2021-05-03 11:58:20|83107.9|83082.9|83108.6|83083.6|83109.3|83084.3|83107.7|83082.7|23
1620043110000|2021-05-03 11:58:30|83108.9|83083.9|83106.1|83081.1|83111.8|83086.8|83105.9|83080.9|31
1620043120000|2021-05-03 11:58:40|83106.2|83081.2|83109.5|83084.5|83109.5|83084.5|83105.9|83080.9|28
1620043130000|2021-05-03 11:58:50|83108.8|83083.8|83115.3|83090.3|83115.4|83090.4|83108.8|83083.8|29
1620043140000|2021-05-03 11:59:00|83115.5|83090.5|83109.9|83084.9|83116.9|83091.9|83107.6|83082.6|30
1620043150000|2021-05-03 11:59:10|83111|83086|83108|83083|83111|83086|83106.8|83081.8|31
1620043160000|2021-05-03 11:59:20|83106.3|83081.3|83103.2|83078.2|83107|83082|83098.7|83073.7|33
1620043170000|2021-05-03 11:59:30|83102|83077|83148|83098|83152.6|83104.2|83102|83077|43
1620043180000|2021-05-03 11:59:40|83151.6|83101.6|83116.6|83091.6|83151.6|83105.8|83115.9|83080.3|39
1620043190000|2021-05-03 11:59:50|83117|83092|83157.3|83107.3|83161.3|83111.3|83115.9|83082.4|34
1620043200000|2021-05-03 12:00:00|83160|83110|83145.4|83095.4|83163.1|83113.1|83134.6|83091.1|38
1620043210000|2021-05-03 12:00:10|83145.1|83095.1|83163.3|83113.3|83164.8|83114.8|83145.1|83095.1|39
1620043220000|2021-05-03 12:00:20|83151.8|83126.8|83160.6|83135.6|83175.5|83137.3|83148.4|83123.4|39
1620043230000|2021-05-03 12:00:30|83160.7|83135.7|83162.7|83137.7|83168.4|83139.1|83153.9|83118.4|32
1620043240000|2021-05-03 12:00:40|83162.5|83137.5|83167.6|83142.6|83168|83143|83161.1|83136.1|29
1620043250000|2021-05-03 12:00:50|83167.4|83142.4|83162.8|83137.8|83184|83147.4|83160.7|83133.3|33
1620043260000|2021-05-03 12:01:00|83163.5|83138.5|83169|83119|83172.6|83140.5|83158.1|83117.2|37
1620043270000|2021-05-03 12:01:10|83156.5|83131.5|83140.9|83115.9|83160.4|83135.4|83139.2|83101.1|41
1620043280000|2021-05-03 12:01:20|83140.8|83115.8|83142.8|83117.8|83145.6|83120.6|83140.8|83115.8|33
1620043290000|2021-05-03 12:01:30|83142.7|83117.7|83144.5|83119.5|83144.8|83119.8|83142.5|83117.5|19
1620043300000|2021-05-03 12:01:40|83145.9|83120.9|83143.3|83118.3|83148|83123|83143.3|83118.3|23
1620043310000|2021-05-03 12:01:50|83142.1|83117.1|83140.8|83115.8|83142.9|83117.9|83140.8|83115.8|33
1620043320000|2021-05-03 12:02:00|83141.5|83116.5|83139.2|83114.2|83141.6|83116.6|83139.2|83114.2|25
1620043330000|2021-05-03 12:02:10|83138.9|83113.9|83138.2|83113.2|83140.6|83115.6|83137.2|83112.2|26
1620043340000|2021-05-03 12:02:20|83138.1|83113.1|83163.2|83113.2|83163.4|83121.3|83137.4|83110.3|34
1620043350000|2021-05-03 12:02:30|83162.9|83112.9|83144.3|83119.3|83165.1|83130.7|83144.3|83112.9|38
1620043360000|2021-05-03 12:02:40|83143|83118|83139.6|83114.6|83145.1|83120.1|83139.2|83114.2|41
1620043370000|2021-05-03 12:02:50|83139.5|83114.5|83140.7|83115.7|83156.2|83119.2|83139.2|83104.4|37
1620043380000|2021-05-03 12:03:00|83141.9|83116.9|83144.6|83094.6|83144.6|83117.1|83131.7|83093.8|36
1620043390000|2021-05-03 12:03:10|83143.9|83093.9|83136.2|83111.2|83145.3|83111.2|83133.4|83092.5|28
1620043400000|2021-05-03 12:03:20|83136.9|83111.9|83140|83115|83141.2|83116.2|83136.9|83111.9|24
1620043410000|2021-05-03 12:03:30|83139.4|83114.4|83137.2|83112.2|83148.1|83114.4|83134.1|83096.6|25
1620043420000|2021-05-03 12:03:40|83135.1|83110.1|83137.5|83112.5|83137.5|83112.5|83132.4|83107.4|32
1620043430000|2021-05-03 12:03:50|83138.6|83113.6|83145.4|83120.4|83157.2|83121.2|83138.2|83104.1|35
1620043440000|2021-05-03 12:04:00|83145|83120|83148.8|83123.8|83149.1|83124.1|83143.9|83118.9|28
1620043450000|2021-05-03 12:04:10|83149.1|83124.1|83157.7|83132.7|83158.4|83133.4|83148.7|83123.7|24
1620043460000|2021-05-03 12:04:20|83165.2|83140.2|83159|83134|83166.4|83141.4|83158.9|83133.9|34
1620043470000|2021-05-03 12:04:30|83158.7|83133.7|83163.3|83138.3|83165.5|83140.5|83158.3|83133.3|33
1620043480000|2021-05-03 12:04:40|83163|83138|83162.6|83137.6|83165.3|83140.3|83160.3|83135.3|31
1620043490000|2021-05-03 12:04:50|83162.5|83137.5|83138.8|83113.8|83162.5|83137.5|83138.3|83098.5|34
1620043500000|2021-05-03 12:05:00|83138.9|83113.9|83138.2|83113.2|83154.5|83114.6|83132.4|83092|37
1620043510000|2021-05-03 12:05:10|83150|83100|83135.1|83110.1|83151.2|83113.6|83134.3|83099.7|32
1620043520000|2021-05-03 12:05:20|83134.8|83109.8|83138.2|83113.2|83139.9|83114.9|83134.8|83109.8|33
1620043530000|2021-05-03 12:05:30|83138.6|83113.6|83160.2|83110.2|83164.4|83115.5|83137.5|83109.9|27
1620043540000|2021-05-03 12:05:40|83160.1|83110.1|83154.3|83104.3|83160.6|83110.6|83154.2|83104.2|34
1620043550000|2021-05-03 12:05:50|83154.6|83104.6|83155.2|83105.2|83159.1|83109.1|83154.3|83104.3|22
1620043560000|2021-05-03 12:06:00|83156.7|83106.7|83155.1|83105.1|83157.7|83107.7|83154.5|83104.5|16
1620043570000|2021-05-03 12:06:10|83147|83097|83147.4|83097.4|83149.7|83099.7|83141.2|83091.2|38
1620043580000|2021-05-03 12:06:20|83147|83097|83128.5|83103.5|83147.1|83106|83127.6|83093.1|31
1620043590000|2021-05-03 12:06:30|83140.9|83090.9|83143.1|83093.1|83143.6|83093.6|83140.8|83090.8|18
1620043600000|2021-05-03 12:06:40|83143.2|83093.2|83138.2|83113.2|83148.8|83113.2|83135.6|83092.7|26
1620043610000|2021-05-03 12:06:50|83137|83112|83149.9|83099.9|83150.2|83113.4|83136.7|83098.3|28
1620043620000|2021-05-03 12:07:00|83150.6|83100.6|83148.9|83098.9|83150.7|83100.7|83146.3|83096.3|27
1620043630000|2021-05-03 12:07:10|83149|83099|83128.4|83103.4|83149.2|83106.4|83127.9|83092.9|30
1620043640000|2021-05-03 12:07:20|83140.6|83090.6|83139.5|83089.5|83140.9|83090.9|83139.5|83089.5|17
1620043650000|2021-05-03 12:07:30|83139.6|83089.6|83141.3|83091.3|83141.3|83091.3|83139.6|83089.6|18
1620043660000|2021-05-03 12:07:40|83141.2|83091.2|83140.7|83090.7|83145.6|83105.9|83130.9|83089.8|26
1620043670000|2021-05-03 12:07:50|83140.4|83090.4|83140.4|83090.4|83141|83091|83139.7|83089.7|16
1620043680000|2021-05-03 12:08:00|83127.7|83102.7|83128.6|83103.6|83129.3|83104.3|83127.7|83102.7|14
1620043690000|2021-05-03 12:08:10|83128.2|83103.2|83140.9|83090.9|83152.3|83110.4|83128.2|83090.9|28
1620043700000|2021-05-03 12:08:20|83140.5|83090.5|83150.3|83100.3|83153.7|83112.4|83137.4|83088.9|33
1620043710000|2021-05-03 12:08:30|83140.2|83090.2|83140.7|83090.7|83144.8|83094.8|83139.1|83089.1|25
1620043720000|2021-05-03 12:08:40|83141.3|83091.3|83142.1|83092.1|83143.3|83093.3|83139.1|83089.1|34
1620043730000|2021-05-03 12:08:50|83142.5|83092.5|83144.4|83094.4|83147.6|83097.6|83142.2|83092.2|29
1620043740000|2021-05-03 12:09:00|83144|83094|83136.1|83086.1|83146.2|83096.2|83136.1|83086.1|31
1620043750000|2021-05-03 12:09:10|83135.9|83085.9|83147.7|83097.7|83148.5|83098.5|83121.8|83085.8|31
1620043760000|2021-05-03 12:09:20|83148.3|83098.3|83146.7|83096.7|83148.3|83098.3|83142.9|83092.9|33
1620043770000|2021-05-03 12:09:30|83146.1|83096.1|83144.7|83094.7|83146.9|83096.9|83143.9|83093.9|24
1620043780000|2021-05-03 12:09:40|83145.3|83095.3|83146.4|83096.4|83146.7|83096.7|83145.1|83095.1|18
1620043790000|2021-05-03 12:09:50|83146.7|83096.7|83130.7|83105.7|83146.7|83107.5|83130.7|83092.9|24
1620043800000|2021-05-03 12:10:00|83132.1|83107.1|83132.2|83107.2|83132.9|83107.9|83127.5|83102.5|33
1620043810000|2021-05-03 12:10:10|83132.1|83107.1|83152.4|83102.4|83153.1|83114|83131.5|83102.4|30
1620043820000|2021-05-03 12:10:20|83151.4|83101.4|83146.1|83096.1|83151.4|83101.4|83145.2|83095.2|30
1620043830000|2021-05-03 12:10:30|83145.9|83095.9|83148.1|83098.1|83148.1|83098.1|83145.1|83095.1|21
1620043840000|2021-05-03 12:10:40|83147.9|83097.9|83143.5|83093.5|83148.3|83098.3|83143.5|83093.5|18
1620043850000|2021-05-03 12:10:50|83143.6|83093.6|83139|83089|83145.1|83101.2|83126.2|83085.6|33
1620043860000|2021-05-03 12:11:00|83138.5|83088.5|83135.4|83085.4|83138.5|83088.5|83134.9|83084.9|23
1620043870000|2021-05-03 12:11:10|83135.6|83085.6|83130.8|83105.8|83141.4|83107.9|83128.9|83085.6|28
1620043880000|2021-05-03 12:11:20|83130.7|83105.7|83137.7|83112.7|83138|83113|83128.9|83103.9|26
1620043890000|2021-05-03 12:11:30|83137.6|83112.6|83157|83107|83157.5|83113.2|83136.1|83105.6|29
1620043900000|2021-05-03 12:11:40|83157.1|83107.1|83157.5|83107.5|83158|83108|83155.6|83105.6|28
1620043910000|2021-05-03 12:11:50|83157.8|83107.8|83157.5|83107.5|83159.4|83109.4|83157.1|83107.1|33
1620043920000|2021-05-03 12:12:00|83158.1|83108.1|83153.8|83103.8|83158.1|83116|83141|83103.1|33
1620043930000|2021-05-03 12:12:10|83153.9|83103.9|83163.5|83113.5|83163.5|83124.5|83149.4|83103.7|22
1620043940000|2021-05-03 12:12:20|83162.3|83112.3|83148.9|83123.9|83164.3|83123.9|83147.3|83111.3|24
1620043950000|2021-05-03 12:12:30|83148.2|83123.2|83148.2|83123.2|83151.9|83126.9|83147|83122|27
1620043960000|2021-05-03 12:12:40|83149.7|83124.7|83149.6|83124.6|83150.1|83125.1|83146.1|83121.1|15
1620043970000|2021-05-03 12:12:50|83149.9|83124.9|83156.6|83131.6|83160.6|83135.6|83147.7|83122.7|32
1620043980000|2021-05-03 12:13:00|83156|83131|83172.3|83122.3|83172.3|83139.4|83156|83122.3|30
1620043990000|2021-05-03 12:13:10|83170.1|83120.1|83165.3|83140.3|83173.5|83143.6|83159.9|83120.1|33
1620044000000|2021-05-03 12:13:20|83165.6|83140.6|83162.7|83137.7|83165.6|83140.6|83162.7|83137.7|21
1620044010000|2021-05-03 12:13:30|83162.8|83137.8|83162.4|83137.4|83164.8|83139.8|83158.1|83133.1|17
1620044020000|2021-05-03 12:13:40|83161.4|83136.4|83168|83143|83169.5|83144.5|83161.4|83136.4|21
1620044030000|2021-05-03 12:13:50|83166.8|83141.8|83170.3|83145.3|83172.7|83147.7|83164.5|83139.5|26
1620044040000|2021-05-03 12:14:00|83169.9|83144.9|83181.3|83156.3|83182.5|83157.5|83168.1|83143.1|34
1620044050000|2021-05-03 12:14:10|83180.7|83155.7|83186.5|83161.5|83186.5|83161.5|83179.3|83154.3|25
1620044060000|2021-05-03 12:14:20|83186.2|83161.2|83194.2|83144.2|83194.2|83162.2|83179.6|83141.6|32
1620044070000|2021-05-03 12:14:30|83191.9|83141.9|83182.8|83157.8|83193.2|83157.8|83178.3|83141.9|29
1620044080000|2021-05-03 12:14:40|83182.9|83157.9|83183.9|83158.9|83184.7|83159.7|83179.7|83154.7|36
1620044090000|2021-05-03 12:14:50|83183.8|83158.8|83183|83158|83193.8|83158.9|83180.4|83139.6|31
1620044100000|2021-05-03 12:15:00|83183.1|83158.1|83178.5|83153.5|83190.8|83158.1|83176.6|83140.8|37
1620044110000|2021-05-03 12:15:10|83178.1|83153.1|83192.3|83142.3|83197.6|83157.5|83177|83142.3|32
1620044120000|2021-05-03 12:15:20|83193|83143|83188.3|83138.3|83194.1|83152.9|83172.2|83135.8|32
1620044130000|2021-05-03 12:15:30|83188.5|83138.5|83179.4|83154.4|83193.3|83154.4|83176|83138.3|33
1620044140000|2021-05-03 12:15:40|83179.9|83154.9|83179.3|83154.3|83186.3|83161.3|83179|83154|38
1620044150000|2021-05-03 12:15:50|83180.8|83155.8|83174.6|83149.6|83180.8|83155.8|83173.8|83148.8|29
1620044160000|2021-05-03 12:16:00|83173.9|83148.9|83171.4|83146.4|83180.6|83148.9|83167.3|83130.6|27
1620044170000|2021-05-03 12:16:10|83171.2|83146.2|83169.9|83144.9|83181|83148.6|83166.9|83129.4|35
1620044180000|2021-05-03 12:16:20|83170|83145|83186.6|83136.6|83187.8|83154.2|83170|83136.6|35
1620044190000|2021-05-03 12:16:30|83186.8|83136.8|83184.3|83134.3|83187.3|83137.3|83184|83134|28
1620044200000|2021-05-03 12:16:40|83185|83135|83191.3|83141.3|83191.3|83141.3|83183.6|83133.6|27
1620044210000|2021-05-03 12:16:50|83191.6|83141.6|83181.4|83156.4|83192.9|83158.3|83181.2|83141.3|19
1620044220000|2021-05-03 12:17:00|83181|83156|83184.9|83159.9|83184.9|83159.9|83181|83156|27
1620044230000|2021-05-03 12:17:10|83185.1|83160.1|83185|83160|83190|83165|83184.1|83159.1|30
1620044240000|2021-05-03 12:17:20|83184.5|83159.5|83182.3|83157.3|83186|83161|83178.8|83153.8|37
1620044250000|2021-05-03 12:17:30|83182.1|83157.1|83183.9|83158.9|83184.7|83159.7|83180.6|83155.6|38
1620044260000|2021-05-03 12:17:40|83183.8|83158.8|83190|83140|83190.2|83158.8|83179|83136|32
1620044270000|2021-05-03 12:17:50|83189.7|83139.7|83193.2|83143.2|83193.2|83143.2|83189.2|83139.2|31
1620044280000|2021-05-03 12:18:00|83191.7|83141.7|83196.4|83146.4|83196.4|83146.4|83191.2|83141.2|31
1620044290000|2021-05-03 12:18:10|83195.3|83145.3|83195.7|83145.7|83196.9|83146.9|83194.1|83144.1|33
1620044300000|2021-05-03 12:18:20|83196.5|83146.5|83194.7|83144.7|83197.5|83147.5|83194.3|83144.3|23
1620044310000|2021-05-03 12:18:30|83195|83145|83195|83145|83195.9|83145.9|83194.6|83144.6|21
1620044320000|2021-05-03 12:18:40|83195.3|83145.3|83173.6|83148.6|83195.4|83156.5|83172.9|83135.6|28
1620044330000|2021-05-03 12:18:50|83173.5|83148.5|83173.5|83148.5|83176.1|83151.1|83170.5|83145.5|38
1620044340000|2021-05-03 12:19:00|83173.4|83148.4|83171.7|83146.7|83174.4|83149.4|83171.2|83146.2|19
1620044350000|2021-05-03 12:19:10|83172.3|83147.3|83168.9|83143.9|83172.3|83147.3|83168.6|83143.6|25
1620044360000|2021-05-03 12:19:20|83169|83144|83168.6|83143.6|83169.1|83144.1|83168.2|83143.2|20
1620044370000|2021-05-03 12:19:30|83168.5|83143.5|83168.5|83143.5|83168.6|83143.6|83168|83143|15
1620044380000|2021-05-03 12:19:40|83168.2|83143.2|83160.7|83135.7|83168.3|83143.3|83160.4|83135.4|27
1620044390000|2021-05-03 12:19:50|83160.9|83135.9|83157.7|83132.7|83162.6|83137.6|83156.9|83131.9|29
1620044400000|2021-05-03 12:20:00|83159.5|83134.5|83160.5|83110.5|83163.4|83136.1|83152.6|83109.6|35
1620044410000|2021-05-03 12:20:10|83160.4|83110.4|83140.1|83115.1|83161.8|83119.5|83140.1|83102|37
1620044420000|2021-05-03 12:20:20|83140.8|83115.8|83137.8|83112.8|83140.8|83115.8|83137.6|83112.6|28
1620044430000|2021-05-03 12:20:30|83151.1|83101.1|83149.5|83099.5|83151.4|83114.5|83134.7|83099.5|29
1620044440000|2021-05-03 12:20:40|83149|83099|83146|83096|83149.9|83099.9|83144.2|83094.2|35
1620044450000|2021-05-03 12:20:50|83145.4|83095.4|83135.2|83110.2|83147.5|83110.2|83134.3|83092.7|32
1620044460000|2021-05-03 12:21:00|83135.3|83110.3|83133.9|83108.9|83135.4|83110.4|83132.4|83107.4|28
1620044470000|2021-05-03 12:21:10|83133.7|83108.7|83132.1|83107.1|83133.8|83108.8|83130.9|83105.9|24
1620044480000|2021-05-03 12:21:20|83132.8|83107.8|83132.5|83107.5|83134.5|83109.5|83131|83106|32
1620044490000|2021-05-03 12:21:30|83133.1|83108.1|83133.2|83108.2|83134.3|83109.3|83132.7|83107.7|23
1620044500000|2021-05-03 12:21:40|83133.5|83108.5|83143.4|83093.4|83143.5|83108.5|83130.3|83092.6|14
1620044510000|2021-05-03 12:21:50|83143.2|83093.2|83143.8|83093.8|83147.4|83108.7|83132.9|83093.2|35
1620044520000|2021-05-03 12:22:00|83143.1|83093.1|83137.8|83087.8|83144.9|83101.3|83125.6|83086.4|35
1620044530000|2021-05-03 12:22:10|83138.4|83088.4|83119.8|83094.8|83138.9|83094.8|83118.5|83084.5|28
1620044540000|2021-05-03 12:22:20|83119.7|83094.7|83109.4|83084.4|83119.7|83094.7|83108.5|83083.5|32
1620044550000|2021-05-03 12:22:30|83110|83085|83122.5|83072.5|83122.9|83085.6|83109.9|83069.9|28
1620044560000|2021-05-03 12:22:40|83122.7|83072.7|83112.2|83087.2|83126|83087.2|83109.9|83072.3|29
1620044570000|2021-05-03 12:22:50|83112.4|83087.4|83116.3|83091.3|83117.6|83092.6|83110.1|83085.1|27
1620044580000|2021-05-03 12:23:00|83116.7|83091.7|83111.9|83086.9|83117.8|83092.8|83110.6|83085.6|29
1620044590000|2021-05-03 12:23:10|83111.4|83086.4|83110.9|83085.9|83113.8|83088.8|83110.3|83085.3|25
1620044600000|2021-05-03 12:23:20|83111|83086|83114.2|83089.2|83114.8|83089.8|83110.1|83085.1|32
1620044610000|2021-05-03 12:23:30|83114.4|83089.4|83115.1|83090.1|83115.2|83090.2|83112.9|83087.9|29
1620044620000|2021-05-03 12:23:40|83113.6|83088.6|83114|83089|83114|83089|83110.1|83085.1|23
1620044630000|2021-05-03 12:23:50|83113.9|83088.9|83108.1|83083.1|83114.2|83089.2|83106.1|83081.1|24
1620044640000|2021-05-03 12:24:00|83107.9|83082.9|83110.4|83085.4|83110.6|83085.6|83106.9|83081.9|35
1620044650000|2021-05-03 12:24:10|83109.4|83084.4|83112.1|83087.1|83113|83088|83109.4|83084.4|31
1620044660000|2021-05-03 12:24:20|83111.9|83086.9|83105|83080|83111.9|83086.9|83104.4|83079.4|33
1620044670000|2021-05-03 12:24:30|83104.8|83079.8|83103.7|83078.7|83105.1|83080.1|83100.7|83075.7|31
1620044680000|2021-05-03 12:24:40|83104.2|83079.2|83104.3|83079.3|83104.7|83079.7|83100.3|83075.3|27
1620044690000|2021-05-03 12:24:50|83104|83079|83102.1|83077.1|83104.6|83079.6|83100.5|83075.5|32
1620044700000|2021-05-03 12:25:00|83103.1|83078.1|83095.3|83070.3|83103.1|83078.1|83094.7|83069.7|35
1620044710000|2021-05-03 12:25:10|83095.8|83070.8|83097.6|83072.6|83098.3|83073.3|83095.8|83070.8|29
1620044720000|2021-05-03 12:25:20|83097.7|83072.7|83098.6|83073.6|83098.7|83073.7|83096.3|83071.3|31
1620044730000|2021-05-03 12:25:30|83099.1|83074.1|83099.1|83074.1|83101.5|83076.5|83097.4|83072.4|37
1620044740000|2021-05-03 12:25:40|83098.9|83073.9|83100.2|83075.2|83100.5|83075.5|83096.6|83071.6|31
1620044750000|2021-05-03 12:25:50|83100.6|83075.6|83106.6|83081.6|83108|83083|83099.3|83074.3|38
1620044760000|2021-05-03 12:26:00|83106.9|83081.9|83122.7|83097.7|83134.2|83098.3|83106.9|83081.9|30
1620044770000|2021-05-03 12:26:10|83122.6|83097.6|83119|83094|83123.1|83098.1|83118.9|83093.9|22
1620044780000|2021-05-03 12:26:20|83118.9|83093.9|83118.6|83093.6|83119.3|83094.3|83117.5|83092.5|21
1620044790000|2021-05-03 12:26:30|83119.1|83094.1|83118.6|83093.6|83119.1|83094.1|83116.2|83091.2|25
1620044800000|2021-05-03 12:26:40|83118.5|83093.5|83118.3|83093.3|83120.9|83095.9|83117.1|83092.1|20
1620044810000|2021-05-03 12:26:50|83118.1|83093.1|83105.5|83055.5|83118.1|83093.1|83091.4|83054.1|37
1620044820000|2021-05-03 12:27:00|83105.3|83055.3|83100.4|83075.4|83108.7|83076.6|83088.2|83050.3|41
1620044830000|2021-05-03 12:27:10|83100.7|83075.7|83109.4|83059.4|83110.4|83079.4|83094.7|83058.5|33
1620044840000|2021-05-03 12:27:20|83109.1|83059.1|83107.8|83057.8|83109.1|83059.1|83106.5|83056.5|29
1620044850000|2021-05-03 12:27:30|83108.1|83058.1|83091.6|83066.6|83108.1|83067.8|83089.6|83054|27
1620044860000|2021-05-03 12:27:40|83091.7|83066.7|83091.6|83066.6|83092.7|83067.7|83089.3|83064.3|25
1620044870000|2021-05-03 12:27:50|83091|83066|83093.4|83068.4|83095.1|83070.1|83090.3|83065.3|29
1620044880000|2021-05-03 12:28:00|83093.1|83068.1|83092.7|83067.7|83093.7|83068.7|83089.8|83064.8|24
1620044890000|2021-05-03 12:28:10|83092.5|83067.5|83097.5|83072.5|83101.3|83076.3|83092.4|83067.4|34
1620044900000|2021-05-03 12:28:20|83104.1|83079.1|83100.6|83075.6|83115.4|83087.3|83097.7|83062|35
1620044910000|2021-05-03 12:28:30|83100.7|83075.7|83113.9|83088.9|83114.7|83089.7|83100.7|83075.7|38
1620044920000|2021-05-03 12:28:40|83114.6|83089.6|83114.1|83089.1|83116.1|83091.1|83114|83089|28
1620044930000|2021-05-03 12:28:50|83114.4|83089.4|83114.1|83089.1|83114.8|83089.8|83113.4|83088.4|21
1620044940000|2021-05-03 12:29:00|83113.9|83088.9|83102.5|83077.5|83121|83090.8|83098.1|83064|34
1620044950000|2021-05-03 12:29:10|83103.2|83078.2|83112.1|83087.1|83113.9|83088.9|83101.9|83076.9|36
1620044960000|2021-05-03 12:29:20|83117.5|83092.5|83121.8|83096.8|83130.7|83097.3|83115.1|83080.7|37
1620044970000|2021-05-03 12:29:30|83122.1|83097.1|83118|83093|83130.5|83099.2|83110|83075.4|39
1620044980000|2021-05-03 12:29:40|83119.1|83094.1|83105.6|83080.6|83123.9|83094.1|83101.6|83064.3|34
1620044990000|2021-05-03 12:29:50|83119.6|83069.6|83127.6|83077.6|83129.2|83079.2|83117.4|83067.4|32
1620045000000|2021-05-03 12:30:00|83128.5|83078.5|83116.2|83091.2|83128.5|83091.2|83106.1|83069.6|38
1620045010000|2021-05-03 12:30:10|83115.2|83090.2|83112|83087|83126.6|83090.2|83108.7|83072.3|41
1620045020000|2021-05-03 12:30:20|83114|83089|83113.8|83088.8|83115.8|83090.8|83112|83087|37
1620045030000|2021-05-03 12:30:30|83113.9|83088.9|83110.2|83085.2|83113.9|83088.9|83103.9|83078.9|37
1620045040000|2021-05-03 12:30:40|83108.7|83083.7|83109.7|83059.7|83112.3|83086.5|83093.4|83057.2|35
1620045050000|2021-05-03 12:30:50|83110.1|83060.1|83106.4|83056.4|83114.2|83076.9|83095.2|83051|37
1620045060000|2021-05-03 12:31:00|83105.3|83055.3|83099.8|83074.8|83113.3|83077.1|83099.7|83055.3|30
1620045070000|2021-05-03 12:31:10|83100.5|83075.5|83099.8|83049.8|83108.4|83076|83095.1|83045.1|43
1620045080000|2021-05-03 12:31:20|83098.5|83048.5|83097.5|83047.5|83106.5|83069.7|83093.5|83044.8|42
1620045090000|2021-05-03 12:31:30|83101|83051|83095.6|83045.6|83101.4|83051.4|83092.4|83042.4|38
1620045100000|2021-05-03 12:31:40|83094.8|83044.8|83094.6|83044.6|83095.9|83045.9|83094.1|83044.1|28
1620045110000|2021-05-03 12:31:50|83094.7|83044.7|83097.5|83047.5|83098.5|83048.5|83094.3|83044.3|31
1620045120000|2021-05-03 12:32:00|83096.7|83046.7|83083.4|83058.4|83096.7|83058.4|83076.3|83038.8|39
1620045130000|2021-05-03 12:32:10|83083.2|83058.2|83108.4|83083.4|83121.3|83083.4|83083.2|83055.7|42
1620045140000|2021-05-03 12:32:20|83121.1|83071.1|83126.5|83076.5|83126.5|83089.6|83106.8|83069.9|32
1620045150000|2021-05-03 12:32:30|83128.3|83078.3|83109.5|83059.5|83129.4|83093|83099.4|83056.9|43
1620045160000|2021-05-03 12:32:40|83109.3|83059.3|83112.2|83062.2|83112.7|83062.7|83108.7|83058.7|30
1620045170000|2021-05-03 12:32:50|83111.2|83061.2|83100.8|83075.8|83114.9|83077.4|83099.1|83060.9|27
1620045180000|2021-05-03 12:33:00|83100.5|83075.5|83117.4|83092.4|83133.8|83096.8|83100.5|83075.5|33
1620045190000|2021-05-03 12:33:10|83116.2|83091.2|83129.5|83079.5|83136.3|83095.2|83110.9|83073.1|40
1620045200000|2021-05-03 12:33:20|83129.3|83079.3|83133.4|83108.4|83133.4|83108.4|83117.7|83079.3|35
1620045210000|2021-05-03 12:33:30|83147.4|83097.4|83134.7|83084.7|83149.4|83099.4|83133.9|83083.9|35
1620045220000|2021-05-03 12:33:40|83134.3|83084.3|83139.9|83089.9|83141.3|83091.3|83134.1|83084.1|25
1620045230000|2021-05-03 12:33:50|83141.1|83091.1|83120|83070|83143.3|83093.3|83114.4|83064.4|35
1620045240000|2021-05-03 12:34:00|83121.1|83071.1|83114.1|83089.1|83121.9|83089.9|83108.8|83069.6|37
1620045250000|2021-05-03 12:34:10|83114|83089|83114.5|83089.5|83127|83092.8|83105.3|83072.9|32
1620045260000|2021-05-03 12:34:20|83114.4|83089.4|83128|83078|83140.2|83093.4|83114.4|83075.9|34
1620045270000|2021-05-03 12:34:30|83128.2|83078.2|83139.3|83089.3|83148.1|83105.7|83128.2|83078.2|35
1620045280000|2021-05-03 12:34:40|83140.1|83090.1|83148.3|83098.3|83160.5|83110.5|83137.6|83087.6|43
1620045290000|2021-05-03 12:34:50|83148.6|83098.6|83154.1|83104.1|83154.9|83104.9|83147.9|83097.9|35
1620045300000|2021-05-03 12:35:00|83155.6|83105.6|83147|83097|83159.7|83118.9|83142.4|83097|39
1620045310000|2021-05-03 12:35:10|83147.9|83097.9|83134.2|83109.2|83149.6|83110.9|83132.3|83093.6|32
1620045320000|2021-05-03 12:35:20|83135.1|83110.1|83151.2|83126.2|83157.6|83127.8|83134.5|83098|31
1620045330000|2021-05-03 12:35:30|83151.1|83126.1|83155.8|83105.8|83169|83133.2|83150.7|83105.2|28
1620045340000|2021-05-03 12:35:40|83154.6|83104.6|83142.5|83117.5|83155.3|83118.6|83139.2|83101.7|31
1620045350000|2021-05-03 12:35:50|83142.4|83117.4|83149.2|83124.2|83149.4|83124.4|83141.2|83116.2|26
1620045360000|2021-05-03 12:36:00|83148.5|83123.5|83150.7|83125.7|83152.5|83127.5|83148.2|83123.2|33
1620045370000|2021-05-03 12:36:10|83148.2|83123.2|83150.1|83125.1|83151.1|83126.1|83148.2|83123.2|27
1620045380000|2021-05-03 12:36:20|83150.6|83125.6|83161.5|83136.5|83161.5|83136.5|83149.2|83124.2|27
1620045390000|2021-05-03 12:36:30|83160.9|83135.9|83148.7|83123.7|83166.3|83135.9|83148|83114.9|37
1620045400000|2021-05-03 12:36:40|83148.3|83123.3|83147.6|83122.6|83149.2|83124.2|83145.9|83120.9|29
1620045410000|2021-05-03 12:36:50|83148.1|83123.1|83163.1|83138.1|83174.5|83138.1|83147.7|83120.5|33
1620045420000|2021-05-03 12:37:00|83162.6|83137.6|83163.9|83138.9|83164.9|83139.9|83161.3|83136.3|31
1620045430000|2021-05-03 12:37:10|83163.8|83138.8|83163.3|83138.3|83172.1|83139.4|83159.1|83122.1|27
1620045440000|2021-05-03 12:37:20|83163.4|83138.4|83145.8|83120.8|83168|83138.5|83145.8|83109.2|34
1620045450000|2021-05-03 12:37:30|83146|83121|83145.2|83120.2|83159.7|83121|83144|83107.1|29
1620045460000|2021-05-03 12:37:40|83145.7|83120.7|83151.7|83126.7|83151.7|83126.7|83145.3|83120.3|25
1620045470000|2021-05-03 12:37:50|83151.5|83126.5|83152.7|83127.7|83153.1|83128.1|83151.5|83126.5|28
1620045480000|2021-05-03 12:38:00|83153.1|83128.1|83155.7|83130.7|83158.6|83133.6|83151.9|83126.9|26
1620045490000|2021-05-03 12:38:10|83158.5|83133.5|83151.6|83126.6|83158.5|83133.5|83147.8|83122.8|23
1620045500000|2021-05-03 12:38:20|83153|83128|83187.3|83137.3|83187.8|83142.8|83152.1|83124.1|33
1620045510000|2021-05-03 12:38:30|83187.4|83137.4|83191.1|83141.1|83191.1|83141.1|83186.2|83136.2|33
1620045520000|2021-05-03 12:38:40|83191|83141|83184.6|83159.6|83194.5|83159.8|83182.6|83140.6|24
1620045530000|2021-05-03 12:38:50|83184.5|83159.5|83201.9|83176.9|83217|83179.2|83183.7|83156.2|38
1620045540000|2021-05-03 12:39:00|83202.4|83177.4|83200.8|83150.8|83208.4|83179.3|83189.5|83150.8|35
1620045550000|2021-05-03 12:39:10|83202.3|83152.3|83194|83169|83211.3|83174.4|83193.3|83152.3|34
1620045560000|2021-05-03 12:39:20|83190.6|83165.6|83204.9|83154.9|83205.3|83167.7|83189.7|83153.1|26
1620045570000|2021-05-03 12:39:30|83205|83155|83207.1|83157.1|83208.3|83158.3|83205|83155|22
1620045580000|2021-05-03 12:39:40|83207.3|83157.3|83201.6|83176.6|83209.9|83176.6|83197.2|83156.6|26
1620045590000|2021-05-03 12:39:50|83200.5|83175.5|83202.3|83152.3|83206.5|83181.5|83192.1|83150.5|34
1620045600000|2021-05-03 12:40:00|83202.6|83152.6|83203.7|83153.7|83209.7|83159.7|83179.8|83143.2|38
1620045610000|2021-05-03 12:40:10|83206.2|83156.2|83213.9|83163.9|83216.8|83166.8|83206.2|83156.2|32
1620045620000|2021-05-03 12:40:20|83214.9|83164.9|83215.9|83165.9|83216.5|83166.5|83213.9|83163.9|21
1620045630000|2021-05-03 12:40:30|83215.7|83165.7|83205.6|83180.6|83215.7|83181.1|83202|83165.2|22
1620045640000|2021-05-03 12:40:40|83205.4|83180.4|83202.9|83177.9|83205.9|83180.9|83202.9|83177.9|26
1620045650000|2021-05-03 12:40:50|83203|83178|83203.2|83178.2|83205.1|83180.1|83201.8|83176.8|23
1620045660000|2021-05-03 12:41:00|83203.1|83178.1|83203.3|83178.3|83204.9|83179.9|83202.7|83177.7|27
1620045670000|2021-05-03 12:41:10|83203.2|83178.2|83202.2|83177.2|83203.6|83178.6|83202.2|83177.2|24
1620045680000|2021-05-03 12:41:20|83202.6|83177.6|83194.7|83169.7|83203.3|83178.3|83194.4|83169.4|33
1620045690000|2021-05-03 12:41:30|83194.3|83169.3|83197|83172|83198.5|83173.5|83194.3|83169.3|24
1620045700000|2021-05-03 12:41:40|83196.6|83171.6|83200.4|83175.4|83205.9|83180.9|83196.4|83171.4|34
1620045710000|2021-05-03 12:41:50|83199.7|83174.7|83200.1|83175.1|83201.2|83176.2|83198.9|83173.9|31
1620045720000|2021-05-03 12:42:00|83200.5|83175.5|83200.5|83175.5|83202.5|83177.5|83199.9|83174.9|30
1620045730000|2021-05-03 12:42:10|83202.3|83177.3|83203.3|83178.3|83204.3|83179.3|83201.4|83176.4|23
1620045740000|2021-05-03 12:42:20|83203.5|83178.5|83201.1|83176.1|83203.6|83178.6|83201.1|83176.1|22
1620045750000|2021-05-03 12:42:30|83200.8|83175.8|83201.5|83176.5|83204|83179|83200.8|83175.8|32
1620045760000|2021-05-03 12:42:40|83201.8|83176.8|83199.8|83174.8|83201.9|83176.9|83199.1|83174.1|23
1620045770000|2021-05-03 12:42:50|83199.5|83174.5|83204.9|83179.9|83205|83180|83199|83174|35
1620045780000|2021-05-03 12:43:00|83205|83180|83198.3|83173.3|83205.1|83180.1|83196.6|83171.6|33
1620045790000|2021-05-03 12:43:10|83198.6|83173.6|83200.4|83175.4|83202|83177|83197.4|83172.4|30
1620045800000|2021-05-03 12:43:20|83200.9|83175.9|83203.8|83178.8|83203.8|83178.8|83200.7|83175.7|23
1620045810000|2021-05-03 12:43:30|83204|83179|83202.7|83177.7|83204.2|83179.2|83200.3|83175.3|31
1620045820000|2021-05-03 12:43:40|83203.2|83178.2|83203|83178|83204.2|83179.2|83202.9|83177.9|27
1620045830000|2021-05-03 12:43:50|83203.2|83178.2|83208.6|83183.6|83210.7|83185.7|83203.2|83178.2|26
1620045840000|2021-05-03 12:44:00|83208.8|83183.8|83215.8|83190.8|83216.3|83191.3|83206.1|83181.1|37
1620045850000|2021-05-03 12:44:10|83216.1|83191.1|83221.2|83196.2|83221.2|83196.2|83213.2|83188.2|38
1620045860000|2021-05-03 12:44:20|83221.5|83196.5|83250|83200|83256.3|83206.3|83220.6|83190.3|35
1620045870000|2021-05-03 12:44:30|83249.9|83199.9|83231.2|83206.2|83249.9|83206.2|83231.2|83195.6|31
1620045880000|2021-05-03 12:44:40|83232.6|83207.6|83234.1|83184.1|83240.2|83209.6|83225.2|83175.2|39
1620045890000|2021-05-03 12:44:50|83233.9|83183.9|83239.4|83189.4|83244.3|83194.3|83230.2|83180.2|32
1620045900000|2021-05-03 12:45:00|83237.4|83187.4|83229.2|83204.2|83246.7|83209.3|83219.8|83183.7|40
1620045910000|2021-05-03 12:45:10|83228.9|83203.9|83233.5|83208.5|83233.5|83208.5|83228.9|83203.9|35
1620045920000|2021-05-03 12:45:20|83232.6|83207.6|83239|83214|83255|83214|83231.9|83204.4|24
1620045930000|2021-05-03 12:45:30|83241.2|83216.2|83254.6|83204.6|83255|83217.5|83241.2|83195.3|38
1620045940000|2021-05-03 12:45:40|83254.3|83204.3|83256.4|83231.4|83268|83233.1|83251.6|83204.3|33
1620045950000|2021-05-03 12:45:50|83256.3|83231.3|83266.6|83216.6|83268.7|83232.8|83250.7|83210.1|33
1620045960000|2021-05-03 12:46:00|83252.3|83227.3|83247.2|83222.2|83253|83228|83242.8|83217.8|38
1620045970000|2021-05-03 12:46:10|83246.4|83221.4|83245.8|83220.8|83246.7|83221.7|83245.1|83220.1|13
1620045980000|2021-05-03 12:46:20|83247.3|83222.3|83250.9|83225.9|83253.4|83228.4|83246.1|83221.1|26
1620045990000|2021-05-03 12:46:30|83251.8|83226.8|83252.4|83227.4|83253|83228|83251.4|83226.4|19
1620046000000|2021-05-03 12:46:40|83252.7|83227.7|83241.7|83216.7|83259.4|83233|83241.7|83206.6|35
1620046010000|2021-05-03 12:46:50|83241.8|83216.8|83242.4|83217.4|83252.4|83227.4|83241.8|83216.8|36
1620046020000|2021-05-03 12:47:00|83240.6|83215.6|83259.9|83209.9|83259.9|83215.6|83234.8|83195.2|42
1620046030000|2021-05-03 12:47:10|83259.1|83209.1|83246.4|83221.4|83259.3|83225.4|83245.1|83209.1|36
1620046040000|2021-05-03 12:47:20|83246.6|83221.6|83239.7|83214.7|83247.8|83222.8|83239.4|83214.4|30
1620046050000|2021-05-03 12:47:30|83239.5|83214.5|83238.2|83213.2|83242.6|83217.6|83237.8|83212.8|26
1620046060000|2021-05-03 12:47:40|83238|83213|83248.9|83223.9|83257.1|83224.5|83238|83201.3|30
1620046070000|2021-05-03 12:47:50|83251.1|83226.1|83252|83227|83254.7|83229.7|83248.5|83223.5|42
1620046080000|2021-05-03 12:48:00|83251.6|83226.6|83245.4|83220.4|83252.5|83227.5|83244.9|83219.9|38
1620046090000|2021-05-03 12:48:10|83243.9|83218.9|83243.7|83218.7|83245.3|83220.3|83242.5|83217.5|27
1620046100000|2021-05-03 12:48:20|83243.9|83218.9|83248.2|83198.2|83256|83219|83243|83198.2|31
1620046110000|2021-05-03 12:48:30|83248.7|83198.7|83234|83209|83248.7|83210.9|83229.9|83192.6|38
1620046120000|2021-05-03 12:48:40|83233.1|83208.1|83239|83214|83248.4|83214|83232.1|83195.6|29
1620046130000|2021-05-03 12:48:50|83235.6|83210.6|83236|83211|83248.4|83212.5|83235.6|83197.6|22
1620046140000|2021-05-03 12:49:00|83236.7|83211.7|83230.4|83205.4|83236.7|83211.7|83228|83203|36
1620046150000|2021-05-03 12:49:10|83230.7|83205.7|83231.9|83206.9|83232.9|83207.9|83228.6|83203.6|30
1620046160000|2021-05-03 12:49:20|83232.3|83207.3|83235.5|83210.5|83249|83214.3|83232.3|83197.8|25
1620046170000|2021-05-03 12:49:30|83236.1|83211.1|83234.6|83209.6|83236.1|83211.1|83234.6|83209.6|21
1620046180000|2021-05-03 12:49:40|83235.4|83210.4|83238.1|83213.1|83238.1|83213.1|83231.5|83206.5|26
1620046190000|2021-05-03 12:49:50|83235.3|83210.3|83237.9|83212.9|83245.7|83213.5|83225.1|83189.3|37
1620046200000|2021-05-03 12:50:00|83238.4|83213.4|83233.4|83208.4|83239|83214|83231.9|83206.9|38
1620046210000|2021-05-03 12:50:10|83232.7|83207.7|83239.7|83214.7|83241|83216|83232.7|83207.7|33
1620046220000|2021-05-03 12:50:20|83239.4|83214.4|83239|83214|83240.1|83215.1|83237.9|83212.9|32
1620046230000|2021-05-03 12:50:30|83238.8|83213.8|83221.5|83196.5|83239.2|83214.2|83220|83185.5|29
1620046240000|2021-05-03 12:50:40|83222|83197|83229.9|83179.9|83231.7|83197|83214|83179.2|29
1620046250000|2021-05-03 12:50:50|83219.9|83194.9|83238.8|83188.8|83238.8|83202.2|83219.9|83186.1|22
1620046260000|2021-05-03 12:51:00|83236.6|83186.6|83222.8|83197.8|83239.4|83199.5|83222.6|83186.3|23
1620046270000|2021-05-03 12:51:10|83222.7|83197.7|83239.6|83189.6|83242.1|83201|83222.7|83189.1|28
1620046280000|2021-05-03 12:51:20|83240.1|83190.1|83239.8|83189.8|83240.9|83214.6|83228.3|83188.5|30
1620046290000|2021-05-03 12:51:30|83239.9|83189.9|83240|83190|83240|83190|83238.2|83188.2|24
1620046300000|2021-05-03 12:51:40|83239.9|83189.9|83240.3|83190.3|83242|83192|83239.7|83189.7|27
1620046310000|2021-05-03 12:51:50|83240.2|83190.2|83223.1|83198.1|83241.7|83202.1|83221.8|83188.1|31
1620046320000|2021-05-03 12:52:00|83222.5|83197.5|83222.3|83197.3|83222.8|83197.8|83221.1|83196.1|20
1620046330000|2021-05-03 12:52:10|83221.9|83196.9|83235.1|83210.1|83249.1|83210.1|83221.7|83189.5|29
1620046340000|2021-05-03 12:52:20|83234.4|83209.4|83236.3|83211.3|83236.3|83211.3|83233.3|83208.3|30
1620046350000|2021-05-03 12:52:30|83235.7|83210.7|83228.7|83203.7|83241.8|83211.9|83228.7|83191.2|28
1620046360000|2021-05-03 12:52:40|83228.8|83203.8|83228.8|83203.8|83230.9|83205.9|83228.1|83203.1|26
1620046370000|2021-05-03 12:52:50|83229|83204|83238.2|83188.2|83239.4|83204|83222.7|83183.8|31
1620046380000|2021-05-03 12:53:00|83236.3|83186.3|83233.9|83183.9|83236.3|83186.3|83231.5|83181.5|24
1620046390000|2021-05-03 12:53:10|83234.6|83184.6|83235.1|83185.1|83235.3|83185.3|83231.9|83181.9|17
1620046400000|2021-05-03 12:53:20|83235.3|83185.3|83224.6|83199.6|83236.6|83200.5|83224.6|83181.8|22
1620046410000|2021-05-03 12:53:30|83224.9|83199.9|83227.8|83202.8|83235.1|83210.1|83224.9|83199.9|35
1620046420000|2021-05-03 12:53:40|83226.3|83201.3|83223.3|83198.3|83226.6|83201.6|83222.6|83197.6|27
1620046430000|2021-05-03 12:53:50|83223.2|83198.2|83235.4|83185.4|83236.3|83199|83221.6|83184.3|14
1620046440000|2021-05-03 12:54:00|83235.9|83185.9|83230.8|83180.8|83236.9|83186.9|83228.8|83178.8|20
1620046450000|2021-05-03 12:54:10|83231|83181|83212.9|83187.9|83232.4|83191.3|83210.6|83179.6|33
1620046460000|2021-05-03 12:54:20|83211.3|83186.3|83211.4|83186.4|83212|83187|83207.6|83182.6|28
1620046470000|2021-05-03 12:54:30|83211.6|83186.6|83233.6|83208.6|83244.2|83208.6|83211.6|83180.7|38
1620046480000|2021-05-03 12:54:40|83233.2|83208.2|83234.2|83209.2|83237.1|83212.1|83230.3|83205.3|27
1620046490000|2021-05-03 12:54:50|83235.4|83210.4|83237.5|83212.5|83237.7|83212.7|83233.6|83208.6|23
1620046500000|2021-05-03 12:55:00|83237.4|83212.4|83238.6|83213.6|83239.1|83214.1|83231|83206|39
1620046510000|2021-05-03 12:55:10|83237.8|83212.8|83233.4|83208.4|83240.4|83215.4|83231.2|83206.2|35
1620046520000|2021-05-03 12:55:20|83234.3|83209.3|83232.5|83207.5|83235|83210|83231.1|83206.1|23
1620046530000|2021-05-03 12:55:30|83232.9|83207.9|83228.7|83203.7|83234.5|83209.5|83225|83200|24
1620046540000|2021-05-03 12:55:40|83229.2|83204.2|83234|83209|83234|83209|83225.7|83200.7|23
1620046550000|2021-05-03 12:55:50|83233.7|83208.7|83238.4|83213.4|83240.3|83215.3|83233.7|83208.7|34
1620046560000|2021-05-03 12:56:00|83238.3|83213.3|83239.3|83214.3|83252.7|83215.2|83232.2|83202.7|35
1620046570000|2021-05-03 12:56:10|83239|83214|83230|83205|83241.8|83215|83229|83191.8|33
1620046580000|2021-05-03 12:56:20|83230.7|83205.7|83234.6|83184.6|83237.2|83205.7|83223.2|83184.6|23
1620046590000|2021-05-03 12:56:30|83234.4|83184.4|83223.2|83198.2|83237.5|83198.8|83221|83183.3|34
1620046600000|2021-05-03 12:56:40|83222.5|83197.5|83222.1|83197.1|83223.2|83198.2|83221.2|83196.2|23
1620046610000|2021-05-03 12:56:50|83222.3|83197.3|83225.4|83200.4|83228.4|83203.4|83221.3|83196.3|31
1620046620000|2021-05-03 12:57:00|83225.5|83200.5|83237.4|83212.4|83238|83213|83224|83199|35
1620046630000|2021-05-03 12:57:10|83238.3|83213.3|83253.2|83203.2|83261.7|83223|83238.2|83202.4|39
1620046640000|2021-05-03 12:57:20|83242.9|83192.9|83234.5|83184.5|83245.1|83205.2|83228.9|83184.5|36
1620046650000|2021-05-03 12:57:30|83236.8|83186.8|83239.5|83189.5|83241.9|83191.9|83234.8|83184.8|31
1620046660000|2021-05-03 12:57:40|83239.6|83189.6|83229.8|83204.8|83242.3|83209.4|83229.2|83189.6|35
1620046670000|2021-05-03 12:57:50|83229.5|83204.5|83235.7|83210.7|83237.2|83212.2|83229.2|83204.2|29
1620046680000|2021-05-03 12:58:00|83235.8|83210.8|83265|83240|83276|83240|83235.6|83210.6|35
1620046690000|2021-05-03 12:58:10|83265.1|83240.1|83266.3|83216.3|83268.3|83240.2|83260.8|83211|34
1620046700000|2021-05-03 12:58:20|83265.3|83215.3|83262.8|83212.8|83268.2|83218.2|83262.7|83212.7|28
1620046710000|2021-05-03 12:58:30|83262.5|83212.5|83242.8|83217.8|83264|83220.2|83242.2|83210.3|25
1620046720000|2021-05-03 12:58:40|83242.9|83217.9|83243.2|83218.2|83244.2|83219.2|83242.9|83217.9|21
1620046730000|2021-05-03 12:58:50|83243|83218|83253.1|83228.1|83267.6|83230.1|83243|83214.5|32
1620046740000|2021-05-03 12:59:00|83252.6|83227.6|83271.6|83221.6|83272.9|83230.6|83252.6|83217|33
1620046750000|2021-05-03 12:59:10|83272.4|83222.4|83286.7|83236.7|83286.9|83236.9|83270.9|83220.9|34
1620046760000|2021-05-03 12:59:20|83286|83236|83285.6|83235.6|83287.2|83237.2|83284.6|83234.6|23
1620046770000|2021-05-03 12:59:30|83285.8|83235.8|83299.1|83249.1|83301.1|83251.1|83281.1|83231.1|36
1620046780000|2021-05-03 12:59:40|83299|83249|83298.5|83248.5|83299.2|83249.2|83293.6|83243.6|34
1620046790000|2021-05-03 12:59:50|83296.2|83246.2|83296.5|83246.5|83299.7|83249.7|83295.3|83245.3|36
1620046800000|2021-05-03 13:00:00|83296.4|83246.4|83300|83250|83302.9|83252.9|83291.5|83241.5|40
1620046810000|2021-05-03 13:00:10|83299.7|83249.7|83300.8|83250.8|83302.2|83252.2|83291.7|83241.7|36
1620046820000|2021-05-03 13:00:20|83299.7|83249.7|83298.7|83248.7|83302.1|83252.1|83296.5|83246.5|30
1620046830000|2021-05-03 13:00:30|83299.5|83249.5|83287.6|83237.6|83299.5|83254.3|83275.4|83235|33
1620046840000|2021-05-03 13:00:40|83286.9|83236.9|83283.8|83233.8|83287.2|83248.4|83262.9|83212.9|40
1620046850000|2021-05-03 13:00:50|83283.3|83233.3|83279.8|83229.8|83283.3|83233.3|83279.6|83229.6|29
1620046860000|2021-05-03 13:01:00|83279.9|83229.9|83256|83206|83281.3|83231.3|83255.4|83205.4|35
1620046870000|2021-05-03 13:01:10|83260.8|83210.8|83253.8|83203.8|83263.3|83213.3|83246.8|83196.8|42
1620046880000|2021-05-03 13:01:20|83254|83204|83264.8|83214.8|83265|83215|83253.5|83203.5|42
1620046890000|2021-05-03 13:01:30|83264.9|83214.9|83266.4|83216.4|83266.5|83216.5|83262.5|83212.5|36
1620046900000|2021-05-03 13:01:40|83266|83216|83260.4|83210.4|83266.5|83228.3|83253.3|83207.9|37
1620046910000|2021-05-03 13:01:50|83260.1|83210.1|83263.7|83213.7|83264|83214|83260|83210|31
1620046920000|2021-05-03 13:02:00|83264.5|83214.5|83259.9|83209.9|83264.5|83227.6|83249.5|83209.1|30
1620046930000|2021-05-03 13:02:10|83260.1|83210.1|83262|83212|83262.4|83225.9|83248.5|83209.7|26
1620046940000|2021-05-03 13:02:20|83262.1|83212.1|83259.2|83209.2|83263.3|83223.4|83247.3|83200.7|35
1620046950000|2021-05-03 13:02:30|83258.6|83208.6|83249.2|83224.2|83265|83224.2|83248.9|83208|34
1620046960000|2021-05-03 13:02:40|83247.7|83222.7|83246.1|83196.1|83261.9|83224|83244.7|83196.1|41
1620046970000|2021-05-03 13:02:50|83247|83197|83247.5|83197.5|83251.2|83201.2|83244.3|83194.3|39
1620046980000|2021-05-03 13:03:00|83247.7|83197.7|83239.5|83214.5|83251.8|83214.5|83239.5|83196.4|31
1620046990000|2021-05-03 13:03:10|83239.1|83214.1|83237.5|83212.5|83252.8|83216|83236.3|83200.5|33
1620047000000|2021-05-03 13:03:20|83237.6|83212.6|83236.4|83211.4|83237.6|83212.6|83235|83210|34
1620047010000|2021-05-03 13:03:30|83236.2|83211.2|83223.7|83198.7|83241.8|83211.3|83221.2|83185.4|40
1620047020000|2021-05-03 13:03:40|83223.6|83198.6|83218.7|83193.7|83233.5|83201|83217.7|83175.6|38
1620047030000|2021-05-03 13:03:50|83218.5|83193.5|83217.1|83192.1|83218.7|83193.7|83216.4|83191.4|30
1620047040000|2021-05-03 13:04:00|83214.7|83189.7|83218.3|83193.3|83218.3|83193.3|83212.7|83187.7|39
1620047050000|2021-05-03 13:04:10|83217.6|83192.6|83214.7|83164.7|83229.1|83192.6|83208.1|83164.4|34
1620047060000|2021-05-03 13:04:20|83216.1|83166.1|83203.9|83178.9|83224.8|83187.6|83201.1|83165|34
1620047070000|2021-05-03 13:04:30|83203.5|83178.5|83203.5|83178.5|83215|83181.7|83198.4|83162.1|39
1620047080000|2021-05-03 13:04:40|83199.4|83174.4|83206.5|83181.5|83219.8|83182.6|83198|83159.5|29
1620047090000|2021-05-03 13:04:50|83205.9|83180.9|83217.3|83167.3|83219|83182|83205.6|83167.3|20
1620047100000|2021-05-03 13:05:00|83217.1|83167.1|83201.7|83176.7|83217.1|83176.8|83198.4|83163.4|29
1620047110000|2021-05-03 13:05:10|83201.1|83176.1|83204.7|83179.7|83205.8|83180.8|83198.7|83173.7|36
1620047120000|2021-05-03 13:05:20|83198.3|83173.3|83204.8|83179.8|83206.8|83181.8|83198.3|83173.3|40
1620047130000|2021-05-03 13:05:30|83204.7|83179.7|83206.5|83181.5|83208.9|83183.9|83204.5|83179.5|31
1620047140000|2021-05-03 13:05:40|83207.6|83182.6|83205.3|83180.3|83208.7|83183.7|83204.7|83179.7|23
1620047150000|2021-05-03 13:05:50|83205.4|83180.4|83207.1|83182.1|83209.5|83182.5|83198.7|83159.5|31
1620047160000|2021-05-03 13:06:00|83206.6|83181.6|83228.2|83178.2|83229.8|83195.1|83206.6|83178.2|37
1620047170000|2021-05-03 13:06:10|83229.3|83179.3|83210.8|83185.8|83229.3|83185.8|83210.8|83172.8|23
1620047180000|2021-05-03 13:06:20|83210.9|83185.9|83209.9|83184.9|83223.4|83185.9|83201.3|83160.8|29
1620047190000|2021-05-03 13:06:30|83209.8|83184.8|83210.4|83185.4|83214.5|83189.5|83209.5|83184.5|39
1620047200000|2021-05-03 13:06:40|83210.5|83185.5|83210.6|83185.6|83212.5|83187.5|83210|83185|25
1620047210000|2021-05-03 13:06:50|83210.3|83185.3|83206.2|83181.2|83210.3|83185.3|83201.5|83176.5|31
1620047220000|2021-05-03 13:07:00|83205.5|83180.5|83205|83180|83217|83182.6|83198.4|83151|38
1620047230000|2021-05-03 13:07:10|83205.9|83180.9|83195.1|83170.1|83205.9|83180.9|83194.6|83169.6|34
1620047240000|2021-05-03 13:07:20|83195.2|83170.2|83202.3|83177.3|83214.8|83178.1|83191.1|83155.5|36
1620047250000|2021-05-03 13:07:30|83202.2|83177.2|83204.4|83179.4|83207.8|83182.8|83202.2|83177.2|32
1620047260000|2021-05-03 13:07:40|83204|83179|83202.4|83152.4|83207.9|83179|83195.9|83148.4|34
1620047270000|2021-05-03 13:07:50|83202.9|83152.9|83193.6|83168.6|83210.9|83174.7|83193.4|83152.9|32
1620047280000|2021-05-03 13:08:00|83193.3|83168.3|83195.6|83170.6|83196.9|83171.9|83193|83168|26
1620047290000|2021-05-03 13:08:10|83195.3|83170.3|83190.3|83165.3|83195.8|83170.8|83190|83165|25
1620047300000|2021-05-03 13:08:20|83190.1|83165.1|83184.3|83159.3|83196.4|83165.1|83183.3|83146.4|31
1620047310000|2021-05-03 13:08:30|83184.4|83159.4|83186|83161|83186.2|83161.2|83183|83158|27
1620047320000|2021-05-03 13:08:40|83186.4|83161.4|83186.5|83161.5|83186.5|83161.5|83182.3|83157.3|28
1620047330000|2021-05-03 13:08:50|83187.7|83162.7|83197.3|83172.3|83208.3|83172.3|83187.6|83158.3|32
1620047340000|2021-05-03 13:09:00|83192.9|83167.9|83197.7|83172.7|83213.8|83175.7|83191.7|83154.1|36
1620047350000|2021-05-03 13:09:10|83197.8|83172.8|83197|83172|83198.5|83173.5|83194.3|83169.3|32
1620047360000|2021-05-03 13:09:20|83196|83171|83189.4|83139.4|83198.9|83171|83178|83138.7|39
1620047370000|2021-05-03 13:09:30|83189.3|83139.3|83176.4|83151.4|83195.1|83152.6|83176.3|83138.4|31
1620047380000|2021-05-03 13:09:40|83176.9|83151.9|83182.6|83157.6|83183.3|83158.3|83175.4|83150.4|28
1620047390000|2021-05-03 13:09:50|83183.2|83158.2|83179.9|83154.9|83183.2|83158.2|83179.3|83154.3|24
1620047400000|2021-05-03 13:10:00|83179.7|83154.7|83187.9|83162.9|83187.9|83162.9|83179.5|83154.5|29
1620047410000|2021-05-03 13:10:10|83188.2|83163.2|83181.9|83131.9|83191.1|83163.2|83177.9|83129.8|36
1620047420000|2021-05-03 13:10:20|83182|83132|83165.9|83140.9|83183|83142.3|83165.9|83130.2|34
1620047430000|2021-05-03 13:10:30|83166|83141|83161.1|83136.1|83166|83141|83159.5|83134.5|24
1620047440000|2021-05-03 13:10:40|83161.2|83136.2|83166.3|83141.3|83167.2|83142.2|83160.1|83135.1|40
1620047450000|2021-05-03 13:10:50|83169|83144|83188.3|83138.3|83193.4|83158.8|83165|83138.1|42
1620047460000|2021-05-03 13:11:00|83188.6|83138.6|83194.3|83144.3|83197.5|83157.4|83179.4|83138.2|35
1620047470000|2021-05-03 13:11:10|83194.5|83144.5|83198.8|83148.8|83209.2|83171.3|83186|83140.9|40
1620047480000|2021-05-03 13:11:20|83196|83146|83207.3|83157.3|83207.3|83169.1|83193.9|83145.6|41
1620047490000|2021-05-03 13:11:30|83207|83157|83188.9|83163.9|83207|83170.4|83188.9|83157|31
1620047500000|2021-05-03 13:11:40|83189.5|83164.5|83201|83151|83211|83169.1|83187|83150.7|38
1620047510000|2021-05-03 13:11:50|83200.4|83150.4|83188.2|83138.2|83201.3|83157.2|83180|83134.1|39
1620047520000|2021-05-03 13:12:00|83187.3|83137.3|83195.6|83145.6|83197.9|83162.1|83183.2|83137.3|35
1620047530000|2021-05-03 13:12:10|83195.2|83145.2|83181|83156|83196.6|83156|83176.1|83141.3|30
1620047540000|2021-05-03 13:12:20|83181.1|83156.1|83185.3|83160.3|83185.3|83160.3|83179.5|83154.5|35
1620047550000|2021-05-03 13:12:30|83185.7|83160.7|83201.2|83151.2|83204.4|83162.1|83185.7|83150.4|37
1620047560000|2021-05-03 13:12:40|83200.4|83150.4|83185.5|83160.5|83201.1|83162|83179.7|83147.3|38
1620047570000|2021-05-03 13:12:50|83185.9|83160.9|83190.8|83140.8|83193.4|83161.2|83183.2|83140.2|35
1620047580000|2021-05-03 13:13:00|83190.3|83140.3|83185.1|83160.1|83206.7|83163.6|83178.6|83139.9|32
1620047590000|2021-05-03 13:13:10|83185.4|83160.4|83186.9|83161.9|83186.9|83161.9|83182.1|83157.1|30
1620047600000|2021-05-03 13:13:20|83187.7|83162.7|83198.3|83148.3|83198.3|83162.7|83184|83148.3|24
1620047610000|2021-05-03 13:13:30|83198.2|83148.2|83181.8|83156.8|83198.5|83160.3|83181.2|83147.6|20
1620047620000|2021-05-03 13:13:40|83182.4|83157.4|83202.2|83152.2|83202.4|83162.6|83182.4|83143.9|41
1620047630000|2021-05-03 13:13:50|83202.1|83152.1|83199.4|83149.4|83204.5|83154.5|83198|83148|30
1620047640000|2021-05-03 13:14:00|83199.2|83149.2|83195.8|83145.8|83200.9|83157.8|83182|83145.8|30
1620047650000|2021-05-03 13:14:10|83195.5|83145.5|83199.7|83149.7|83201|83163.9|83183.1|83145.3|24
1620047660000|2021-05-03 13:14:20|83199.5|83149.5|83183|83158|83199.7|83159.1|83181|83145.6|27
1620047670000|2021-05-03 13:14:30|83182.8|83157.8|83186.4|83161.4|83188.6|83163.6|83182.6|83157.6|31
1620047680000|2021-05-03 13:14:40|83185.5|83160.5|83183.8|83133.8|83186.6|83161.1|83172.7|83130.7|36
1620047690000|2021-05-03 13:14:50|83184|83134|83194.1|83144.1|83194.1|83155.3|83171.7|83134|30
1620047700000|2021-05-03 13:15:00|83182.5|83157.5|83182.4|83157.4|83187.3|83162.3|83181.5|83156.5|34
1620047710000|2021-05-03 13:15:10|83182.3|83157.3|83182.5|83157.5|83183.1|83158.1|83181.5|83156.5|26
1620047720000|2021-05-03 13:15:20|83182.2|83157.2|83184.4|83159.4|83185.5|83160.5|83182.2|83157.2|28
1620047730000|2021-05-03 13:15:30|83185|83160|83186.6|83161.6|83186.6|83161.6|83184.9|83159.9|21
1620047740000|2021-05-03 13:15:40|83186.1|83161.1|83183.4|83158.4|83187.5|83162.5|83181.4|83156.4|26
1620047750000|2021-05-03 13:15:50|83183.8|83158.8|83184.7|83159.7|83185.3|83160.3|83182.2|83157.2|37
1620047760000|2021-05-03 13:16:00|83184.6|83159.6|83164.9|83139.9|83187.7|83159.6|83164.9|83131.3|31
1620047770000|2021-05-03 13:16:10|83177.5|83127.5|83163.5|83138.5|83177.5|83140.4|83162|83122.5|35
1620047780000|2021-05-03 13:16:20|83163.9|83138.9|83164.3|83139.3|83165.1|83140.1|83161.6|83136.6|30
1620047790000|2021-05-03 13:16:30|83162.1|83137.1|83177.4|83127.4|83177.6|83142.5|83162.1|83127|31
1620047800000|2021-05-03 13:16:40|83177.2|83127.2|83176.3|83126.3|83177.2|83127.2|83175.8|83125.8|22
1620047810000|2021-05-03 13:16:50|83176|83126|83175.3|83125.3|83176.4|83126.4|83174.3|83124.3|20
1620047820000|2021-05-03 13:17:00|83175.5|83125.5|83164.9|83139.9|83179.7|83144.5|83164.9|83125.4|37
1620047830000|2021-05-03 13:17:10|83164.8|83139.8|83171.6|83121.6|83178.1|83139.8|83164.3|83119.8|27
1620047840000|2021-05-03 13:17:20|83171.7|83121.7|83175.3|83125.3|83175.3|83125.3|83168.9|83118.9|32
1620047850000|2021-05-03 13:17:30|83175.2|83125.2|83164.4|83139.4|83180.1|83142.9|83164.1|83124.5|35
1620047860000|2021-05-03 13:17:40|83174.1|83124.1|83170.3|83120.3|83175.7|83139.6|83157.3|83118.3|40
1620047870000|2021-05-03 13:17:50|83170.4|83120.4|83174|83124|83174.7|83124.7|83170.4|83120.4|35
1620047880000|2021-05-03 13:18:00|83173.8|83123.8|83160.2|83135.2|83174.5|83135.5|83159|83122.1|22
1620047890000|2021-05-03 13:18:10|83161|83136|83162.5|83137.5|83162.5|83137.5|83159.5|83134.5|23
1620047900000|2021-05-03 13:18:20|83163.3|83138.3|83160.8|83135.8|83163.5|83138.5|83160.3|83135.3|27
1620047910000|2021-05-03 13:18:30|83161|83136|83162|83137|83164|83139|83161|83136|24
1620047920000|2021-05-03 13:18:40|83162.9|83137.9|83162.6|83137.6|83163.5|83138.5|83162.2|83137.2|18
1620047930000|2021-05-03 13:18:50|83162.5|83137.5|83171.8|83121.8|83171.8|83138.8|83155.6|83117.7|35
1620047940000|2021-05-03 13:19:00|83161.3|83136.3|83161.4|83111.4|83169.4|83140.3|83152.8|83107.2|35
1620047950000|2021-05-03 13:19:10|83161.6|83111.6|83179.2|83129.2|83179.8|83129.8|83161.4|83111.4|32
1620047960000|2021-05-03 13:19:20|83178.9|83128.9|83174.4|83124.4|83178.9|83128.9|83172.9|83122.9|33
1620047970000|2021-05-03 13:19:30|83175|83125|83164.5|83139.5|83177.4|83139.6|83164.4|83124.2|30
1620047980000|2021-05-03 13:19:40|83165.2|83140.2|83166|83141|83166.2|83141.2|83165.1|83140.1|22
1620047990000|2021-05-03 13:19:50|83165.8|83140.8|83169.8|83144.8|83169.8|83144.8|83165.8|83140.8|22
1620048000000|2021-05-03 13:20:00|83170.2|83145.2|83165.7|83140.7|83171.5|83146.5|83164.7|83139.7|23
1620048010000|2021-05-03 13:20:10|83165.6|83140.6|83176.1|83151.1|83185|83152.5|83164.8|83135|32
1620048020000|2021-05-03 13:20:20|83176.2|83151.2|83181.8|83156.8|83181.8|83156.8|83175.6|83150.6|22
1620048030000|2021-05-03 13:20:30|83181.9|83156.9|83173.9|83148.9|83197.7|83156.9|83165.9|83125.9|31
1620048040000|2021-05-03 13:20:40|83175.7|83150.7|83180.4|83155.4|83191|83156.2|83173.8|83141|30
1620048050000|2021-05-03 13:20:50|83180|83155|83178.7|83153.7|83189.1|83155.1|83172|83132.7|39
1620048060000|2021-05-03 13:21:00|83175.5|83150.5|83171.2|83121.2|83185|83150.5|83166.9|83118.7|42
1620048070000|2021-05-03 13:21:10|83171.3|83121.3|83175.3|83125.3|83175.7|83125.7|83170.4|83120.4|33
1620048080000|2021-05-03 13:21:20|83175|83125|83180.9|83130.9|83185.6|83135.6|83175|83125|31
1620048090000|2021-05-03 13:21:30|83182.7|83132.7|83176.1|83126.1|83182.7|83132.7|83174.1|83124.1|30
1620048100000|2021-05-03 13:21:40|83177|83127|83182.7|83132.7|83183|83133|83175.9|83125.9|28
1620048110000|2021-05-03 13:21:50|83183.2|83133.2|83174.4|83124.4|83184|83134|83172.9|83122.9|37
1620048120000|2021-05-03 13:22:00|83174.9|83124.9|83180.6|83155.6|83192.1|83156.4|83173.5|83123.5|36
1620048130000|2021-05-03 13:22:10|83180.7|83155.7|83174.5|83124.5|83186|83156|83172.1|83123.5|37
1620048140000|2021-05-03 13:22:20|83175.2|83125.2|83196.1|83146.1|83196.1|83157.5|83175.1|83125.1|35
1620048150000|2021-05-03 13:22:30|83196.6|83146.6|83182.2|83157.2|83196.6|83160.1|83182.2|83144.9|24
1620048160000|2021-05-03 13:22:40|83181.5|83156.5|83181.1|83156.1|83183.1|83158.1|83178|83153|24
1620048170000|2021-05-03 13:22:50|83181|83156|83177.5|83152.5|83182.9|83157.9|83175.1|83150.1|21
1620048180000|2021-05-03 13:23:00|83177.2|83152.2|83188.6|83163.6|83195.8|83164.3|83174.1|83136.8|32
1620048190000|2021-05-03 13:23:10|83187.8|83162.8|83178.3|83153.3|83194.8|83162.8|83178.2|83136.7|30
1620048200000|2021-05-03 13:23:20|83178.5|83153.5|83191.6|83141.6|83194.2|83155.2|83178.5|83141.1|28
1620048210000|2021-05-03 13:23:30|83192.3|83142.3|83191.1|83141.1|83201.3|83164.9|83186.6|83141.1|28
1620048220000|2021-05-03 13:23:40|83187.7|83137.7|83163.8|83138.8|83190.1|83140.1|83163.3|83124.5|43
1620048230000|2021-05-03 13:23:50|83179.6|83129.6|83190.2|83140.2|83191.7|83141.7|83177.7|83127.7|36
1620048240000|2021-05-03 13:24:00|83189.9|83139.9|83191.8|83141.8|83191.8|83141.8|83188.3|83138.3|20
1620048250000|2021-05-03 13:24:10|83191.6|83141.6|83173.7|83123.7|83191.6|83141.6|83166.4|83116.4|32
1620048260000|2021-05-03 13:24:20|83174.4|83124.4|83177.6|83127.6|83186.6|83136.6|83174.4|83124.4|37
1620048270000|2021-05-03 13:24:30|83177.4|83127.4|83173.3|83123.3|83179.4|83129.4|83173.3|83123.3|28
1620048280000|2021-05-03 13:24:40|83167.5|83117.5|83181.1|83131.1|83181.2|83131.2|83167.1|83117.1|35
1620048290000|2021-05-03 13:24:50|83181.3|83131.3|83191|83141|83192.3|83142.3|83180.4|83130.4|29
1620048300000|2021-05-03 13:25:00|83193.5|83143.5|83186.4|83136.4|83193.5|83149.4|83173.6|83134|35
1620048310000|2021-05-03 13:25:10|83186.6|83136.6|83182.6|83132.6|83187|83137|83182.6|83132.6|22
1620048320000|2021-05-03 13:25:20|83183.9|83133.9|83183.1|83133.1|83183.9|83133.9|83182.6|83132.6|13
1620048330000|2021-05-03 13:25:30|83183|83133|83185.2|83135.2|83185.2|83135.2|83182.8|83132.8|26
1620048340000|2021-05-03 13:25:40|83184.4|83134.4|83184.8|83134.8|83185.5|83135.5|83180.3|83130.3|23
1620048350000|2021-05-03 13:25:50|83185.1|83135.1|83185.3|83135.3|83185.8|83135.8|83184.2|83134.2|19
1620048360000|2021-05-03 13:26:00|83183.4|83133.4|83177.8|83127.8|83183.4|83133.4|83177.3|83127.3|26
1620048370000|2021-05-03 13:26:10|83178.1|83128.1|83169.6|83144.6|83178.7|83144.6|83165.4|83126.8|28
1620048380000|2021-05-03 13:26:20|83186|83136|83165.3|83115.3|83195.2|83156.6|83165.3|83115.3|36
1620048390000|2021-05-03 13:26:30|83166.2|83116.2|83168|83118|83169.1|83119.1|83164.2|83114.2|27
1620048400000|2021-05-03 13:26:40|83168.1|83118.1|83169.1|83119.1|83169.2|83119.2|83166.4|83116.4|27
1620048410000|2021-05-03 13:26:50|83169.5|83119.5|83173.3|83123.3|83173.3|83123.3|83165.3|83115.3|26
1620048420000|2021-05-03 13:27:00|83169.3|83119.3|83152.1|83127.1|83169.3|83130|83151.6|83115.5|25
1620048430000|2021-05-03 13:27:10|83152.2|83127.2|83165|83115|83165|83128|83149|83112.7|28
1620048440000|2021-05-03 13:27:20|83164.4|83114.4|83151.4|83126.4|83164.4|83126.4|83146.5|83112.7|27
1620048450000|2021-05-03 13:27:30|83150.8|83125.8|83161|83111|83161.1|83127.5|83147.2|83110.4|29
1620048460000|2021-05-03 13:27:40|83160.9|83110.9|83155.4|83105.4|83160.9|83110.9|83154.2|83104.2|19
1620048470000|2021-05-03 13:27:50|83153.6|83103.6|83145.2|83120.2|83166|83126.7|83145.2|83103.6|24
1620048480000|2021-05-03 13:28:00|83142.6|83117.6|83151.7|83101.7|83153.4|83117.6|83142.6|83101.4|23
1620048490000|2021-05-03 13:28:10|83151.8|83101.8|83155.9|83105.9|83156.1|83106.1|83151.8|83101.8|29
1620048500000|2021-05-03 13:28:20|83155.6|83105.6|83158.3|83108.3|83158.3|83108.3|83151.2|83101.2|28
1620048510000|2021-05-03 13:28:30|83158|83108|83160.1|83110.1|83160.1|83110.1|83157.5|83107.5|24
1620048520000|2021-05-03 13:28:40|83159|83109|83154.8|83104.8|83159|83121.9|83141.5|83103.9|24
1620048530000|2021-05-03 13:28:50|83155.7|83105.7|83155.9|83105.9|83157|83119.9|83143.9|83104.1|22
1620048540000|2021-05-03 13:29:00|83156.3|83106.3|83155.9|83105.9|83158|83108|83155.2|83105.2|27
1620048550000|2021-05-03 13:29:10|83155.4|83105.4|83166.1|83116.1|83169.1|83127.8|83152.4|83105.1|25
1620048560000|2021-05-03 13:29:20|83166.7|83116.7|83136.6|83111.6|83167|83117.9|83135.9|83103.9|27
1620048570000|2021-05-03 13:29:30|83136.2|83111.2|83134.8|83109.8|83146.8|83111.8|83133.7|83096.1|32
1620048580000|2021-05-03 13:29:40|83129|83104|83128.6|83103.6|83129.9|83104.9|83127.5|83102.5|30
1620048590000|2021-05-03 13:29:50|83128.4|83103.4|83129.7|83104.7|83131.3|83106.3|83128.3|83103.3|26
1620048600000|2021-05-03 13:30:00|83127.6|83102.6|83137.8|83087.8|83157.7|83107.7|83124.9|83087.1|41
1620048610000|2021-05-03 13:30:10|83137.3|83087.3|83127.7|83102.7|83137.3|83103.9|83124.6|83087.3|40
1620048620000|2021-05-03 13:30:20|83128.2|83103.2|83128.1|83103.1|83128.5|83103.5|83125.1|83100.1|35
1620048630000|2021-05-03 13:30:30|83128.4|83103.4|83129.5|83104.5|83131.3|83106.3|83128|83103|39
1620048640000|2021-05-03 13:30:40|83128.3|83103.3|83132.3|83107.3|83135.7|83110.7|83124.8|83099.8|31
1620048650000|2021-05-03 13:30:50|83132.4|83107.4|83130.8|83105.8|83138.7|83113.7|83128.7|83103.7|34
1620048660000|2021-05-03 13:31:00|83129.8|83104.8|83129.7|83104.7|83130.6|83105.6|83127.4|83102.4|36
1620048670000|2021-05-03 13:31:10|83130|83105|83133.9|83083.9|83139.7|83110|83128.7|83081.9|38
1620048680000|2021-05-03 13:31:20|83133.6|83083.6|83138.3|83088.3|83143.7|83093.7|83126.9|83076.9|42
1620048690000|2021-05-03 13:31:30|83139.7|83089.7|83143|83093|83143.8|83098.2|83116.2|83077|40
1620048700000|2021-05-03 13:31:40|83142.2|83092.2|83131.6|83106.6|83148.8|83109.4|83127.5|83091.6|39
1620048710000|2021-05-03 13:31:50|83132|83107|83136.3|83086.3|83151.2|83107.9|83123.8|83086|37
1620048720000|2021-05-03 13:32:00|83135.7|83085.7|83123.9|83098.9|83136.8|83099.4|83120.5|83084|39
1620048730000|2021-05-03 13:32:10|83124.2|83099.2|83118.7|83093.7|83125.5|83100.5|83117.4|83092.4|34
1620048740000|2021-05-03 13:32:20|83119.2|83094.2|83118.7|83093.7|83122.2|83097.2|83113.1|83088.1|34
1620048750000|2021-05-03 13:32:30|83117.7|83092.7|83123.1|83098.1|83123.2|83098.2|83114.7|83089.7|35
1620048760000|2021-05-03 13:32:40|83122.8|83097.8|83130.7|83105.7|83141.8|83105.7|83121|83089.7|38
1620048770000|2021-05-03 13:32:50|83130|83105|83131.2|83106.2|83131.7|83106.7|83129.7|83104.7|27
1620048780000|2021-05-03 13:33:00|83132.8|83107.8|83135.7|83110.7|83137.5|83112.5|83129.7|83104.7|39
1620048790000|2021-05-03 13:33:10|83136.3|83111.3|83140.7|83090.7|83142.1|83115.2|83132.3|83090.3|35
1620048800000|2021-05-03 13:33:20|83143.3|83093.3|83131.7|83106.7|83145.9|83111.9|83130.9|83093.3|31
1620048810000|2021-05-03 13:33:30|83131.4|83106.4|83136.4|83111.4|83150.7|83113.9|83130.8|83099.7|32
1620048820000|2021-05-03 13:33:40|83136.1|83111.1|83138.4|83113.4|83140.1|83115.1|83135.6|83110.6|28
1620048830000|2021-05-03 13:33:50|83138.1|83113.1|83144.2|83119.2|83144.9|83119.9|83137.8|83112.8|37
1620048840000|2021-05-03 13:34:00|83144.1|83119.1|83149.5|83124.5|83159.5|83124.5|83138.2|83105.3|39
1620048850000|2021-05-03 13:34:10|83148.6|83123.6|83147.7|83122.7|83149.8|83124.8|83145.5|83120.5|37
1620048860000|2021-05-03 13:34:20|83146.6|83121.6|83149|83124|83150.6|83125.6|83146.1|83121.1|31
1620048870000|2021-05-03 13:34:30|83148.9|83123.9|83155.6|83130.6|83169|83133.8|83147.2|83118.5|42
1620048880000|2021-05-03 13:34:40|83155.7|83130.7|83173|83123|83173.3|83131.3|83151|83121|37
1620048890000|2021-05-03 13:34:50|83172.7|83122.7|83172.8|83147.8|83175.7|83147.8|83162.1|83122.7|35
1620048900000|2021-05-03 13:35:00|83173.1|83148.1|83170.3|83145.3|83175.4|83150.4|83170.3|83145.3|38
1620048910000|2021-05-03 13:35:10|83170.5|83145.5|83162.1|83137.1|83171|83146|83162|83137|33
1620048920000|2021-05-03 13:35:20|83161.7|83136.7|83183.5|83133.5|83183.5|83138.8|83160.7|83131.7|26
1620048930000|2021-05-03 13:35:30|83183.9|83133.9|83173|83148|83184.1|83148.9|83172.1|83133.9|34
1620048940000|2021-05-03 13:35:40|83172.9|83147.9|83172.7|83122.7|83173.8|83148.1|83160.5|83122.7|25
1620048950000|2021-05-03 13:35:50|83173|83123|83165.3|83140.3|83173|83141.6|83162.7|83122.3|32
1620048960000|2021-05-03 13:36:00|83164.6|83139.6|83160.3|83135.3|83165.4|83140.4|83159.8|83134.8|33
1620048970000|2021-05-03 13:36:10|83160.5|83135.5|83162.7|83137.7|83162.7|83137.7|83153.1|83128.1|42
1620048980000|2021-05-03 13:36:20|83162.8|83137.8|83165.9|83140.9|83166.1|83141.1|83162.8|83137.8|35
1620048990000|2021-05-03 13:36:30|83165.7|83140.7|83167.4|83142.4|83168.1|83143.1|83165.7|83140.7|33
1620049000000|2021-05-03 13:36:40|83167.1|83142.1|83152.1|83127.1|83167.2|83142.2|83151.7|83126.7|38
1620049010000|2021-05-03 13:36:50|83152.4|83127.4|83147.9|83122.9|83152.9|83127.9|83146.7|83121.7|32
1620049020000|2021-05-03 13:37:00|83146|83121|83120.1|83070.1|83149.7|83121.1|83104.2|83054.2|29
1620049030000|2021-05-03 13:37:10|83119.1|83069.1|83129.7|83079.7|83133.6|83083.6|83115.1|83065.1|43
1620049040000|2021-05-03 13:37:20|83129.8|83079.8|83130.1|83080.1|83133.6|83083.6|83128.6|83078.6|37
1620049050000|2021-05-03 13:37:30|83129.5|83079.5|83131|83081|83132.1|83082.1|83128.9|83078.9|32
1620049060000|2021-05-03 13:37:40|83131.1|83081.1|83131|83081|83132.8|83082.8|83130.1|83080.1|39
1620049070000|2021-05-03 13:37:50|83130.7|83080.7|83123.2|83073.2|83131.7|83081.7|83101.6|83051.6|42
1620049080000|2021-05-03 13:38:00|83121.8|83071.8|83136.9|83086.9|83136.9|83099.6|83120.2|83070.2|40
1620049090000|2021-05-03 13:38:10|83136.8|83086.8|83134|83084|83137.8|83087.8|83133.8|83083.8|42
1620049100000|2021-05-03 13:38:20|83133.5|83083.5|83152.7|83102.7|83152.7|83109|83121.5|83081.5|41
1620049110000|2021-05-03 13:38:30|83153.3|83103.3|83132.8|83107.8|83155.8|83116.1|83132.7|83096.3|39
1620049120000|2021-05-03 13:38:40|83133.2|83108.2|83132.5|83107.5|83134.5|83109.5|83131.8|83106.8|34
1620049130000|2021-05-03 13:38:50|83132.2|83107.2|83140.2|83115.2|83156|83116.8|83132.2|83095.1|42
1620049140000|2021-05-03 13:39:00|83140.3|83115.3|83149.2|83099.2|83149.2|83116.8|83134.7|83095.9|40
1620049150000|2021-05-03 13:39:10|83148.9|83098.9|83141.9|83091.9|83148.9|83102.7|83126.8|83089.8|34
1620049160000|2021-05-03 13:39:20|83141.7|83091.7|83138.4|83088.4|83142.5|83092.5|83136.5|83086.5|33
1620049170000|2021-05-03 13:39:30|83138.3|83088.3|83138.5|83088.5|83141|83091|83135.2|83085.2|32
1620049180000|2021-05-03 13:39:40|83138.3|83088.3|83124.5|83099.5|83138.4|83103|83124.5|83087.7|33
1620049190000|2021-05-03 13:39:50|83123|83098|83122.1|83097.1|83125.9|83100.9|83121.1|83096.1|40
1620049200000|2021-05-03 13:40:00|83123.7|83098.7|83133.7|83083.7|83134.2|83102.5|83120.4|83082.2|39
1620049210000|2021-05-03 13:40:10|83133.5|83083.5|83136.6|83086.6|83138.7|83088.7|83133.5|83083.5|44
1620049220000|2021-05-03 13:40:20|83135.5|83085.5|83120|83095|83136.6|83101.8|83118.8|83085.3|44
1620049230000|2021-05-03 13:40:30|83119.2|83094.2|83109.3|83059.3|83121.5|83094.6|83105.6|83055.6|37
1620049240000|2021-05-03 13:40:40|83110.3|83060.3|83098.4|83048.4|83110.3|83069.1|83087.5|83047|39
1620049250000|2021-05-03 13:40:50|83099.4|83049.4|83101|83051|83102|83052|83093.9|83043.9|40
1620049260000|2021-05-03 13:41:00|83100.4|83050.4|83091.8|83066.8|83106.9|83067.4|83091|83049.9|40
1620049270000|2021-05-03 13:41:10|83091.4|83066.4|83090.5|83065.5|83091.7|83066.7|83090|83065|28
1620049280000|2021-05-03 13:41:20|83090.4|83065.4|83103.4|83053.4|83106|83069|83090.4|83052.6|34
1620049290000|2021-05-03 13:41:30|83103.3|83053.3|83101.8|83051.8|83103.3|83053.3|83100.7|83050.7|28
1620049300000|2021-05-03 13:41:40|83101.5|83051.5|83087.3|83062.3|83104.3|83062.3|83087.3|83049|30
1620049310000|2021-05-03 13:41:50|83086.9|83061.9|83104|83054|83104.6|83069|83086.7|83054|27
1620049320000|2021-05-03 13:42:00|83107.6|83057.6|83111|83061|83111.3|83073.1|83095.6|83054.8|32
1620049330000|2021-05-03 13:42:10|83111.8|83061.8|83109.2|83059.2|83112.5|83062.5|83105|83055|41
1620049340000|2021-05-03 13:42:20|83108.4|83058.4|83094.9|83069.9|83108.6|83071.8|83094.2|83057.9|31
1620049350000|2021-05-03 13:42:30|83094.8|83069.8|83105.3|83055.3|83106.1|83069.8|83092.6|83053.8|37
1620049360000|2021-05-03 13:42:40|83105.1|83055.1|83109.6|83059.6|83110.2|83060.2|83105.1|83055.1|33
1620049370000|2021-05-03 13:42:50|83109.7|83059.7|83099|83074|83111.2|83074.7|83098.3|83059.7|26
1620049380000|2021-05-03 13:43:00|83098.8|83073.8|83101.9|83076.9|83102.2|83077.2|83098.6|83073.6|29
1620049390000|2021-05-03 13:43:10|83101.6|83076.6|83101.4|83051.4|83102.6|83076.8|83094.2|83051.2|24
1620049400000|2021-05-03 13:43:20|83100.9|83050.9|83099.4|83049.4|83101.3|83051.3|83098.7|83048.7|29
1620049410000|2021-05-03 13:43:30|83099.3|83049.3|83098.8|83048.8|83100.4|83050.4|83098.7|83048.7|27
1620049420000|2021-05-03 13:43:40|83098.6|83048.6|83097.9|83047.9|83098.6|83048.6|83097.5|83047.5|14
1620049430000|2021-05-03 13:43:50|83097.7|83047.7|83097.8|83047.8|83097.9|83047.9|83097.7|83047.7|8
1620049440000|2021-05-03 13:44:00|83097.6|83047.6|83090.8|83040.8|83099.6|83058.5|83080.4|83040.2|33
1620049450000|2021-05-03 13:44:10|83089.1|83039.1|83091.1|83041.1|83091.1|83041.1|83088.6|83038.6|29
1620049460000|2021-05-03 13:44:20|83091|83041|83083.9|83033.9|83091|83041|83083.8|83033.8|26
1620049470000|2021-05-03 13:44:30|83083.6|83033.6|83071.2|83046.2|83084.2|83046.4|83068.7|83029.9|34
1620049480000|2021-05-03 13:44:40|83071.1|83046.1|83078.6|83028.6|83080.7|83046.1|83066.6|83028.2|27
1620049490000|2021-05-03 13:44:50|83078.8|83028.8|83082.1|83032.1|83082.8|83044.2|83069.2|83026.9|30
1620049500000|2021-05-03 13:45:00|83082.5|83032.5|83086.1|83036.1|83086.5|83036.5|83082.4|83032.4|40
1620049510000|2021-05-03 13:45:10|83087.3|83037.3|83075|83050|83088.3|83051.1|83073.2|83036.5|42
1620049520000|2021-05-03 13:45:20|83074.9|83049.9|83074.1|83049.1|83076.6|83051.6|83073.1|83048.1|36
1620049530000|2021-05-03 13:45:30|83074.3|83049.3|83072.5|83047.5|83075.7|83050.7|83072.5|83047.5|35
1620049540000|2021-05-03 13:45:40|83072.7|83047.7|83074.2|83049.2|83074.5|83049.5|83072.3|83047.3|34
1620049550000|2021-05-03 13:45:50|83074.3|83049.3|83074.9|83049.9|83075.2|83050.2|83073.8|83048.8|17
1620049560000|2021-05-03 13:46:00|83074.6|83049.6|83069.7|83044.7|83077.7|83052.7|83069.7|83044.7|33
1620049570000|2021-05-03 13:46:10|83071.1|83046.1|83081.7|83031.7|83082.2|83047.9|83069.4|83031.7|29
1620049580000|2021-05-03 13:46:20|83082.1|83032.1|83082.6|83032.6|83083.5|83046.4|83070.1|83030|35
1620049590000|2021-05-03 13:46:30|83085.4|83035.4|83098|83048|83101.6|83051.6|83084.8|83034.8|34
1620049600000|2021-05-03 13:46:40|83097.9|83047.9|83087.5|83062.5|83097.9|83063.7|83086.9|83047.9|22
1620049610000|2021-05-03 13:46:50|83087.4|83062.4|83085.3|83060.3|83087.9|83062.9|83085.1|83060.1|30
1620049620000|2021-05-03 13:47:00|83086.9|83061.9|83084.6|83034.6|83099|83062.6|83075.9|83034.6|40
1620049630000|2021-05-03 13:47:10|83084.3|83034.3|83076|83051|83094.1|83056.6|83075.7|83034.3|35
1620049640000|2021-05-03 13:47:20|83075.9|83050.9|83074.7|83049.7|83080.9|83055.9|83073.7|83048.7|40
1620049650000|2021-05-03 13:47:30|83074.5|83049.5|83076|83051|83091.7|83056.3|83074.3|83034.4|39
1620049660000|2021-05-03 13:47:40|83074.8|83049.8|83072.7|83047.7|83087.2|83050.9|83071.8|83027.8|38
1620049670000|2021-05-03 13:47:50|83071|83046|83082.4|83032.4|83084.7|83046|83069.4|83019.4|37
1620049680000|2021-05-03 13:48:00|83083.4|83033.4|83075.4|83025.4|83083.7|83033.7|83075.4|83025.4|32
1620049690000|2021-05-03 13:48:10|83075.3|83025.3|83067.3|83017.3|83075.3|83025.3|83066.7|83016.7|29
1620049700000|2021-05-03 13:48:20|83067.5|83017.5|83060.5|83010.5|83067.9|83027.3|83037.9|82999.9|37
1620049710000|2021-05-03 13:48:30|83060|83010|83053.9|83003.9|83066.7|83016.7|83053.8|83003.8|33
1620049720000|2021-05-03 13:48:40|83052.8|83002.8|83063.6|83013.6|83063.6|83013.6|83052.3|83002.3|34
1620049730000|2021-05-03 13:48:50|83064|83014|83047.3|82997.3|83064.9|83014.9|83046.2|82996.2|41
1620049740000|2021-05-03 13:49:00|83047.9|82997.9|83047.9|82997.9|83047.9|83005.3|83030.3|82986.5|39
1620049750000|2021-05-03 13:49:10|83046.1|82996.1|83056.7|83006.7|83058|83008|83041.4|82991.4|37
1620049760000|2021-05-03 13:49:20|83057.6|83007.6|83051.5|83001.5|83057.6|83007.6|83045.7|82995.7|42
1620049770000|2021-05-03 13:49:30|83051.6|83001.6|83045.6|82995.6|83051.8|83001.8|83044.3|82994.3|32
1620049780000|2021-05-03 13:49:40|83045.8|82995.8|83042.4|82992.4|83046.4|82996.4|83035.8|82985.8|40
1620049790000|2021-05-03 13:49:50|83042.8|82992.8|83037.3|82987.3|83046.3|82996.3|83037.1|82987.1|41
1620049800000|2021-05-03 13:50:00|83036.9|82986.9|83031.9|82981.9|83036.9|82986.9|83027.4|82977.4|40
1620049810000|2021-05-03 13:50:10|83032|82982|83034.1|82984.1|83038|82997.3|83022.1|82981.1|35
1620049820000|2021-05-03 13:50:20|83034.4|82984.4|83037|82987|83039.6|82989.6|83033.4|82983.4|35
1620049830000|2021-05-03 13:50:30|83037.2|82987.2|83037.1|82987.1|83037.8|82987.8|83036|82986|22
1620049840000|2021-05-03 13:50:40|83035.8|82985.8|83024.4|82974.4|83035.8|82995|83020|82973|35
1620049850000|2021-05-03 13:50:50|83024.3|82974.3|83022.8|82972.8|83025|82975|83022.8|82972.8|28
1620049860000|2021-05-03 13:51:00|83019.4|82969.4|83031.5|82981.5|83044.1|82994.1|83018.6|82968.6|43
1620049870000|2021-05-03 13:51:10|83030.8|82980.8|83039.5|82989.5|83039.5|82989.5|83025.3|82975.3|37
1620049880000|2021-05-03 13:51:20|83039|82989|83031.3|82981.3|83039.6|83003.8|83021.4|82979.6|33
1620049890000|2021-05-03 13:51:30|83031.2|82981.2|83031.3|82981.3|83032.2|82982.2|83026.5|82976.5|39
1620049900000|2021-05-03 13:51:40|83031.6|82981.6|83029.2|82979.2|83032.4|82982.4|83027.2|82977.2|34
1620049910000|2021-05-03 13:51:50|83029.1|82979.1|83031.3|82981.3|83031.4|82981.4|83028.9|82978.9|26
1620049920000|2021-05-03 13:52:00|83031.5|82981.5|83027.5|83002.5|83042.3|83002.9|83024.2|82981.2|36
1620049930000|2021-05-03 13:52:10|83026.9|83001.9|83027.2|83002.2|83028.7|83003.7|83024.2|82999.2|39
1620049940000|2021-05-03 13:52:20|83026.8|83001.8|83026.7|83001.7|83027.5|83002.5|83025.3|83000.3|29
1620049950000|2021-05-03 13:52:30|83025.8|83000.8|83035.2|83010.2|83046.1|83010.2|83025.7|82996.1|26
1620049960000|2021-05-03 13:52:40|83030.9|83005.9|83024.4|82974.4|83035.4|83006.1|83020.2|82970.2|42
1620049970000|2021-05-03 13:52:50|83024.3|82974.3|83006.9|82956.9|83025.5|82975.5|83006.9|82956.9|43
1620049980000|2021-05-03 13:53:00|83008|82958|83006.7|82956.7|83008|82958|83003.1|82953.1|40
1620049990000|2021-05-03 13:53:10|83011.8|82961.8|82998.3|82948.3|83012.5|82962.5|82996.9|82946.9|40
1620050000000|2021-05-03 13:53:20|82999.8|82949.8|83004.8|82954.8|83005.9|82955.9|82998.9|82948.9|37
1620050010000|2021-05-03 13:53:30|83003.8|82953.8|83008.1|82958.1|83008.3|82971.1|82996.1|82946.9|39
1620050020000|2021-05-03 13:53:40|83009.4|82959.4|82994.1|82969.1|83009.4|82971.6|82994.1|82950.7|36
1620050030000|2021-05-03 13:53:50|82993.5|82968.5|82998.1|82948.1|83000.2|82971.6|82987.8|82947.7|33
1620050040000|2021-05-03 13:54:00|82997.1|82947.1|82987.1|82937.1|82997.7|82947.7|82987.1|82937.1|36
1620050050000|2021-05-03 13:54:10|82990.6|82940.6|82981.1|82931.1|82992.1|82942.1|82979.2|82929.2|43
1620050060000|2021-05-03 13:54:20|82980|82930|82988.8|82938.8|82992|82942|82979.1|82929.1|34
1620050070000|2021-05-03 13:54:30|82989.2|82939.2|82990.4|82940.4|82991.4|82941.4|82986.6|82936.6|43
1620050080000|2021-05-03 13:54:40|82990.5|82940.5|82973.4|82948.4|82994.1|82956.8|82973|82939.1|34
1620050090000|2021-05-03 13:54:50|82973.7|82948.7|82985|82935|82987.3|82948.7|82970.2|82934.4|39
1620050100000|2021-05-03 13:55:00|82985.7|82935.7|82968.1|82943.1|82990.1|82952.5|82967.9|82935.7|32
1620050110000|2021-05-03 13:55:10|82967.9|82942.9|82966.1|82916.1|82973.4|82944.5|82966.1|82916.1|25
1620050120000|2021-05-03 13:55:20|82963.1|82913.1|82956|82906|82965.6|82921.7|82946.7|82903.5|37
1620050130000|2021-05-03 13:55:30|82957|82907|82977|82927|82979.4|82938.8|82953.4|82903.4|41
1620050140000|2021-05-03 13:55:40|82977.5|82927.5|82968|82943|82979.6|82943|82965.4|82926.8|29
1620050150000|2021-05-03 13:55:50|82968.5|82943.5|82965.4|82940.4|82968.5|82943.5|82964.4|82939.4|28
1620050160000|2021-05-03 13:56:00|82965|82940|82956|82931|82969.6|82942.2|82936.9|82903.6|42
1620050170000|2021-05-03 13:56:10|82955.6|82930.6|82959.8|82909.8|82962.3|82932.7|82943.3|82906.6|38
1620050180000|2021-05-03 13:56:20|82960|82910|82953|82903|82964.6|82914.6|82953|82903|40
1620050190000|2021-05-03 13:56:30|82953.3|82903.3|82942.3|82892.3|82953.3|82906.9|82931.9|82889.1|35
1620050200000|2021-05-03 13:56:40|82942.4|82892.4|82930.8|82905.8|82943.3|82906.3|82926.5|82889.5|32
1620050210000|2021-05-03 13:56:50|82930.2|82905.2|82919|82894|82938.6|82905.2|82919|82888.6|29
1620050220000|2021-05-03 13:57:00|82930.1|82880.1|82922.1|82897.1|82936.8|82900|82922|82880.1|29
1620050230000|2021-05-03 13:57:10|82922.6|82897.6|82942.3|82892.3|82942.6|82897.7|82922.6|82883|34
1620050240000|2021-05-03 13:57:20|82942.6|82892.6|82936.2|82911.2|82946.7|82911.2|82932.3|82892.5|31
1620050250000|2021-05-03 13:57:30|82935.5|82910.5|82952.8|82902.8|82953.4|82911.4|82935.2|82900.8|33
1620050260000|2021-05-03 13:57:40|82952.6|82902.6|82963|82913|82963.2|82913.2|82952.6|82902.6|34
1620050270000|2021-05-03 13:57:50|82963.4|82913.4|82979.9|82929.9|82980.5|82930.5|82953.5|82908.3|39
1620050280000|2021-05-03 13:58:00|82979.4|82929.4|83007.9|82957.9|83009.4|82959.4|82977.6|82927.6|38
1620050290000|2021-05-03 13:58:10|83007.2|82957.2|82977.9|82927.9|83008.5|82958.5|82972.1|82922.1|42
1620050300000|2021-05-03 13:58:20|82978.5|82928.5|82977.7|82927.7|82981.3|82931.3|82976.2|82926.2|37
1620050310000|2021-05-03 13:58:30|82977.6|82927.6|82978.7|82928.7|82979|82929|82977|82927|31
1620050320000|2021-05-03 13:58:40|82978.6|82928.6|82978.4|82928.4|82978.9|82928.9|82978|82928|19
1620050330000|2021-05-03 13:58:50|82978.5|82928.5|82981.9|82931.9|82981.9|82931.9|82977.4|82927.4|30
1620050340000|2021-05-03 13:59:00|82982.4|82932.4|82985.8|82935.8|82987.9|82937.9|82981.1|82931.1|34
1620050350000|2021-05-03 13:59:10|82985.7|82935.7|82985.7|82935.7|82986.7|82936.7|82985.3|82935.3|32
1620050360000|2021-05-03 13:59:20|82986|82936|82986|82936|82986.8|82936.8|82983.3|82933.3|31
1620050370000|2021-05-03 13:59:30|82985.7|82935.7|82984.7|82934.7|82989.9|82939.9|82984.7|82934.7|27
1620050380000|2021-05-03 13:59:40|82983.9|82933.9|82952.4|82902.4|82986.6|82936.6|82949.7|82899.7|37
1620050390000|2021-05-03 13:59:50|82951.7|82901.7|82957.7|82907.7|82957.7|82907.7|82937.7|82887.7|44
1620050400000|2021-05-03 14:00:00|82935.9|82885.9|82952.3|82902.3|82952.3|82902.3|82923.9|82873.9|41
1620050410000|2021-05-03 14:00:10|82957.3|82907.3|82942|82892|82959.8|82909.8|82938.7|82888.7|45
1620050420000|2021-05-03 14:00:20|82941.7|82891.7|82932.4|82882.4|82941.7|82891.7|82926.1|82876.1|39
1620050430000|2021-05-03 14:00:30|82933.1|82883.1|82943.2|82893.2|82946.2|82896.2|82932.4|82882.4|44
1620050440000|2021-05-03 14:00:40|82942.9|82892.9|82931.7|82881.7|82943.2|82893.2|82924.7|82874.7|43
1620050450000|2021-05-03 14:00:50|82933.3|82883.3|82938.1|82888.1|82939.8|82889.8|82929.4|82879.4|40
1620050460000|2021-05-03 14:01:00|82936.5|82886.5|82928.8|82878.8|82938|82890.1|82914.9|82875.9|43
1620050470000|2021-05-03 14:01:10|82930|82880|82930.4|82880.4|82934.3|82884.3|82927.9|82877.9|42
1620050480000|2021-05-03 14:01:20|82918.7|82893.7|82935.2|82885.2|82935.2|82894.6|82918.7|82879.8|40
1620050490000|2021-05-03 14:01:30|82934.1|82884.1|82931.2|82881.2|82937.6|82887.6|82925.9|82875.9|43
1620050500000|2021-05-03 14:01:40|82928.8|82878.8|82972|82922|82978.9|82928.9|82928.8|82878.8|43
1620050510000|2021-05-03 14:01:50|82971.5|82921.5|82982.7|82932.7|82984.4|82934.4|82970.6|82920.6|39
1620050520000|2021-05-03 14:02:00|82981|82931|82950.9|82900.9|82982.1|82932.1|82950.9|82900.9|43
1620050530000|2021-05-03 14:02:10|82951.7|82901.7|82942.4|82892.4|82951.9|82901.9|82942|82892|44
1620050540000|2021-05-03 14:02:20|82943|82893|82933.8|82883.8|82943|82893|82931|82881|43
1620050550000|2021-05-03 14:02:30|82933.9|82883.9|82926|82876|82935.6|82885.6|82924.3|82874.3|42
1620050560000|2021-05-03 14:02:40|82924.3|82874.3|82932.3|82882.3|82932.3|82882.3|82914.9|82864.9|44
1620050570000|2021-05-03 14:02:50|82935.4|82885.4|82966|82916|82967.3|82917.3|82934.8|82884.8|41
1620050580000|2021-05-03 14:03:00|82965.6|82915.6|82959|82909|82970.8|82920.8|82959|82909|44
1620050590000|2021-05-03 14:03:10|82960|82910|82932|82882|82960.8|82910.8|82921.9|82871.9|42
1620050600000|2021-05-03 14:03:20|82931.5|82881.5|82934.3|82884.3|82950.6|82900.6|82931.5|82881.5|39
1620050610000|2021-05-03 14:03:30|82934.5|82884.5|82926.8|82876.8|82938.2|82888.2|82919.1|82869.1|41
1620050620000|2021-05-03 14:03:40|82926.5|82876.5|82921.3|82871.3|82935.9|82885.9|82920.3|82870.3|38
1620050630000|2021-05-03 14:03:50|82916.1|82866.1|82910.3|82860.3|82916.1|82866.1|82904.9|82854.9|42
1620050640000|2021-05-03 14:04:00|82912.4|82862.4|82905.5|82855.5|82912.5|82871.9|82896.9|82852.9|43
1620050650000|2021-05-03 14:04:10|82905.3|82855.3|82920.6|82870.6|82927.9|82881|82904.4|82854.4|40
1620050660000|2021-05-03 14:04:20|82920.2|82870.2|82927.1|82877.1|82927.5|82877.5|82911.8|82861.8|39
1620050670000|2021-05-03 14:04:30|82927.3|82877.3|82924.2|82874.2|82927.4|82888.6|82913.6|82870.3|38
1620050680000|2021-05-03 14:04:40|82924.1|82874.1|82923.3|82873.3|82927.4|82877.4|82921.1|82871.1|37
1620050690000|2021-05-03 14:04:50|82922.2|82872.2|82916.8|82866.8|82922.2|82872.2|82912.7|82862.7|39
1620050700000|2021-05-03 14:05:00|82918.3|82868.3|82911.2|82861.2|82920.9|82870.9|82908.6|82858.6|39
1620050710000|2021-05-03 14:05:10|82911.3|82861.3|82904.4|82854.4|82911.3|82872.5|82896.2|82847.8|43
1620050720000|2021-05-03 14:05:20|82904.3|82854.3|82886.8|82861.8|82905.1|82862.7|82886.8|82847.2|38
1620050730000|2021-05-03 14:05:30|82887.1|82862.1|82898.6|82848.6|82901.8|82862.5|82887.1|82848.1|28
1620050740000|2021-05-03 14:05:40|82898.4|82848.4|82886.4|82836.4|82898.5|82849.5|82874.5|82836.4|40
1620050750000|2021-05-03 14:05:50|82885.1|82835.1|82890|82840|82892|82851.6|82871.3|82835.1|35
1620050760000|2021-05-03 14:06:00|82889.8|82839.8|82893.1|82843.1|82896.2|82851.6|82874.6|82835.9|39
1620050770000|2021-05-03 14:06:10|82893.2|82843.2|82890.5|82865.5|82902.7|82866.6|82887.1|82843.1|38
1620050780000|2021-05-03 14:06:20|82889.6|82864.6|82883|82858|82900.4|82866.3|82883|82848.6|37
1620050790000|2021-05-03 14:06:30|82882.8|82857.8|82887.5|82862.5|82889.4|82864.4|82882|82857|40
1620050800000|2021-05-03 14:06:40|82887.6|82862.6|82897|82872|82910.9|82876|82885|82856.2|37
1620050810000|2021-05-03 14:06:50|82897.4|82872.4|82889|82864|82897.4|82872.4|82888.7|82863.7|34
1620050820000|2021-05-03 14:07:00|82899.1|82849.1|82892.8|82842.8|82900|82858.8|82879.2|82842.8|41
1620050830000|2021-05-03 14:07:10|82892.7|82842.7|82869.5|82844.5|82893|82852.3|82865.8|82832.4|40
1620050840000|2021-05-03 14:07:20|82869.4|82844.4|82866.8|82841.8|82872.3|82847.3|82865.8|82840.8|33
1620050850000|2021-05-03 14:07:30|82866.5|82841.5|82868|82818|82873.9|82842.5|82853.6|82803.6|38
1620050860000|2021-05-03 14:07:40|82867.9|82817.9|82867.6|82817.6|82882.3|82832.3|82867.6|82817.6|42
1620050870000|2021-05-03 14:07:50|82867.5|82817.5|82862.4|82812.4|82870.3|82820.3|82859.9|82809.9|43
1620050880000|2021-05-03 14:08:00|82862.6|82812.6|82891.6|82841.6|82891.9|82853.7|82862.1|82812.1|42
1620050890000|2021-05-03 14:08:10|82890.2|82840.2|82898.3|82848.3|82902.2|82852.2|82874.1|82836.6|42
1620050900000|2021-05-03 14:08:20|82898.9|82848.9|82915.8|82865.8|82919.8|82869.8|82879.3|82829.3|42
1620050910000|2021-05-03 14:08:30|82913.7|82863.7|82909.3|82859.3|82918.9|82868.9|82908.4|82858.4|45
1620050920000|2021-05-03 14:08:40|82908|82858|82901.3|82851.3|82910.2|82862.8|82887.3|82841.3|42
1620050930000|2021-05-03 14:08:50|82909.2|82859.2|82936.6|82886.6|82936.6|82886.6|82902.1|82859.2|40
1620050940000|2021-05-03 14:09:00|82937.9|82887.9|82943.5|82893.5|82961.8|82911.8|82937.5|82887.5|42
1620050950000|2021-05-03 14:09:10|82944.3|82894.3|82948.6|82898.6|82948.6|82898.6|82943.8|82893.8|37
1620050960000|2021-05-03 14:09:20|82947.8|82897.8|82947.4|82897.4|82950.8|82900.8|82945.1|82895.1|40
1620050970000|2021-05-03 14:09:30|82946.3|82896.3|82929.4|82879.4|82946.8|82896.8|82928.6|82878.6|39
1620050980000|2021-05-03 14:09:40|82929.3|82879.3|82922.9|82872.9|82930.9|82880.9|82922.7|82872.7|41
1620050990000|2021-05-03 14:09:50|82923.8|82873.8|82935.8|82885.8|82949.1|82899.1|82921.7|82871.7|40
1620051000000|2021-05-03 14:10:00|82935.6|82885.6|82910|82860|82935.6|82885.6|82909.9|82859.9|41
1620051010000|2021-05-03 14:10:10|82909.3|82859.3|82909.3|82859.3|82917.8|82867.8|82907.8|82857.8|38
1620051020000|2021-05-03 14:10:20|82909.4|82859.4|82910.6|82860.6|82910.8|82860.8|82907.4|82857.4|34
1620051030000|2021-05-03 14:10:30|82910.9|82860.9|82921.2|82871.2|82922.5|82872.5|82910.9|82860.9|42
1620051040000|2021-05-03 14:10:40|82921|82871|82924.1|82874.1|82925.7|82875.7|82920.1|82870.1|38
1620051050000|2021-05-03 14:10:50|82923.5|82873.5|82922.5|82872.5|82942.7|82892.7|82919.1|82869.1|41
1620051060000|2021-05-03 14:11:00|82922|82872|82928.3|82878.3|82947.3|82908.2|82922|82872|44
1620051070000|2021-05-03 14:11:10|82927.9|82877.9|82919.2|82869.2|82928.7|82878.7|82913.2|82863.2|36
1620051080000|2021-05-03 14:11:20|82922.1|82872.1|82925.2|82875.2|82937.8|82887.8|82922.1|82872.1|41
1620051090000|2021-05-03 14:11:30|82926.9|82876.9|82930.7|82905.7|82944.5|82906.3|82922.2|82872.2|41
1620051100000|2021-05-03 14:11:40|82930.9|82905.9|82914.5|82864.5|82936.9|82907|82914.5|82864.5|40
1620051110000|2021-05-03 14:11:50|82915.2|82865.2|82941.4|82891.4|82943.5|82893.5|82908.2|82858.2|42
1620051120000|2021-05-03 14:12:00|82941.8|82891.8|82936|82886|82946.4|82908.6|82929.1|82879.1|40
1620051130000|2021-05-03 14:12:10|82938.7|82888.7|82951.9|82901.9|82955.6|82905.6|82938.7|82888.7|39
1620051140000|2021-05-03 14:12:20|82951.8|82901.8|82948.3|82898.3|82952.5|82902.5|82948.3|82898.3|30
1620051150000|2021-05-03 14:12:30|82948.1|82898.1|82955.4|82905.4|82962.7|82912.7|82945|82895|39
1620051160000|2021-05-03 14:12:40|82954.6|82904.6|82953.7|82903.7|82957.4|82917.7|82942.7|82895.7|37
1620051170000|2021-05-03 14:12:50|82954.6|82904.6|82960.1|82910.1|82962.9|82930.4|82949.8|82902.6|39
1620051180000|2021-05-03 14:13:00|82960.7|82910.7|82968.2|82918.2|82969|82925.6|82948.5|82910.2|30
1620051190000|2021-05-03 14:13:10|82968.5|82918.5|82953.6|82903.6|82968.7|82918.7|82942.6|82892.6|40
1620051200000|2021-05-03 14:13:20|82953.7|82903.7|82959.4|82909.4|82960.8|82910.8|82944.2|82894.2|43
1620051210000|2021-05-03 14:13:30|82958.3|82908.3|82934.9|82884.9|82958.6|82908.6|82934.9|82884.9|41
1620051220000|2021-05-03 14:13:40|82936|82886|82925.6|82875.6|82936.5|82886.5|82924.6|82874.6|38
1620051230000|2021-05-03 14:13:50|82925|82875|82907.5|82857.5|82925|82875|82903.8|82853.8|42
1620051240000|2021-05-03 14:14:00|82906.4|82856.4|82904.3|82854.3|82906.4|82856.4|82887.9|82837.9|42
1620051250000|2021-05-03 14:14:10|82905.3|82855.3|82909.9|82859.9|82916.7|82866.7|82898.7|82848.7|42
1620051260000|2021-05-03 14:14:20|82906.7|82856.7|82900.6|82850.6|82912.4|82862.4|82895.8|82845.8|41
1620051270000|2021-05-03 14:14:30|82900.8|82850.8|82893.4|82843.4|82910|82860|82893.4|82843.4|41
1620051280000|2021-05-03 14:14:40|82893.9|82843.9|82890.6|82840.6|82894.3|82851.8|82876.6|82837.7|43
1620051290000|2021-05-03 14:14:50|82889.8|82839.8|82884|82834|82890.3|82840.3|82880.7|82830.7|37
1620051300000|2021-05-03 14:15:00|82884.1|82834.1|82880.1|82830.1|82884.1|82834.1|82880.1|82830.1|34
1620051310000|2021-05-03 14:15:10|82879.8|82829.8|82856.5|82806.5|82879.8|82829.8|82845.5|82795.5|41
1620051320000|2021-05-03 14:15:20|82856.2|82806.2|82838.3|82788.3|82857.4|82807.4|82833.2|82783.2|40
1620051330000|2021-05-03 14:15:30|82837.9|82787.9|82824.3|82774.3|82839.7|82789.7|82823.8|82773.8|42
1620051340000|2021-05-03 14:15:40|82824.2|82774.2|82849|82799|82849|82799|82824.2|82774.2|37
1620051350000|2021-05-03 14:15:50|82846.4|82796.4|82827.3|82777.3|82847|82797|82823|82773|40
1620051360000|2021-05-03 14:16:00|82827.4|82777.4|82833|82783|82834.4|82784.4|82824.4|82774.4|38
1620051370000|2021-05-03 14:16:10|82832.8|82782.8|82853.7|82803.7|82853.7|82803.7|82832.4|82782.4|34
1620051380000|2021-05-03 14:16:20|82855.1|82805.1|82858.3|82808.3|82858.3|82808.3|82852.7|82802.7|26
1620051390000|2021-05-03 14:16:30|82867.3|82817.3|82857.5|82807.5|82875.1|82825.1|82846.9|82796.9|42
1620051400000|2021-05-03 14:16:40|82859.1|82809.1|82850|82800|82859.4|82809.4|82849.3|82799.3|38
1620051410000|2021-05-03 14:16:50|82848.6|82798.6|82853|82803|82859.5|82809.5|82836.5|82786.5|43
1620051420000|2021-05-03 14:17:00|82854.7|82804.7|82855.3|82805.3|82855.5|82805.5|82849.7|82799.7|39
1620051430000|2021-05-03 14:17:10|82855.1|82805.1|82841.4|82791.4|82859.3|82809.3|82839.9|82789.9|42
1620051440000|2021-05-03 14:17:20|82839.9|82789.9|82846|82796|82846|82796|82829.3|82779.3|40
1620051450000|2021-05-03 14:17:30|82846.3|82796.3|82849.9|82799.9|82851.5|82801.5|82846.3|82796.3|37
1620051460000|2021-05-03 14:17:40|82849.8|82799.8|82849.2|82799.2|82859.9|82821.3|82843.4|82795.3|40
1620051470000|2021-05-03 14:17:50|82848.8|82798.8|82862.3|82812.3|82863.6|82813.6|82848.8|82798.8|40
1620051480000|2021-05-03 14:18:00|82861.2|82811.2|82866.9|82816.9|82866.9|82816.9|82860|82810|39
1620051490000|2021-05-03 14:18:10|82867.2|82817.2|82871.4|82821.4|82875.1|82833.6|82857.2|82813|39
1620051500000|2021-05-03 14:18:20|82871|82821|82873.2|82823.2|82875.2|82825.2|82869.4|82819.4|38
1620051510000|2021-05-03 14:18:30|82873.3|82823.3|82858.6|82808.6|82876.7|82826.7|82858.6|82808.6|39
1620051520000|2021-05-03 14:18:40|82857.4|82807.4|82881.9|82831.9|82902.6|82852.6|82856.6|82806.6|37
1620051530000|2021-05-03 14:18:50|82882.4|82832.4|82876.1|82826.1|82883.2|82833.2|82865.3|82815.3|36
1620051540000|2021-05-03 14:19:00|82874.8|82824.8|82890.8|82840.8|82898.4|82848.4|82867.5|82817.5|40
1620051550000|2021-05-03 14:19:10|82891|82841|82894|82844|82898.9|82848.9|82890.7|82840.7|42
1620051560000|2021-05-03 14:19:20|82893.4|82843.4|82885.8|82835.8|82893.4|82843.4|82883.2|82833.2|39
1620051570000|2021-05-03 14:19:30|82886|82836|82907.6|82857.6|82928.1|82878.1|82880.7|82830.7|43
1620051580000|2021-05-03 14:19:40|82908.1|82858.1|82906.1|82856.1|82919.1|82869.1|82885.3|82835.3|39
1620051590000|2021-05-03 14:19:50|82903.8|82853.8|82904.6|82854.6|82904.6|82854.6|82891.9|82841.9|39
1620051600000|2021-05-03 14:20:00|82901.9|82851.9|82875.8|82825.8|82906.9|82856.9|82875.8|82825.8|40
1620051610000|2021-05-03 14:20:10|82876.3|82826.3|82875.8|82825.8|82880.8|82830.8|82875.8|82825.8|37
1620051620000|2021-05-03 14:20:20|82875|82825|82867|82817|82875.5|82825.5|82861.9|82811.9|41
1620051630000|2021-05-03 14:20:30|82866.4|82816.4|82852.6|82802.6|82866.4|82816.4|82850.3|82800.3|40
1620051640000|2021-05-03 14:20:40|82852.4|82802.4|82836.5|82786.5|82853.2|82803.2|82820.3|82779.2|40
1620051650000|2021-05-03 14:20:50|82836.6|82786.6|82833.4|82783.4|82839|82789|82832.1|82782.1|43
1620051660000|2021-05-03 14:21:00|82836.5|82786.5|82842.2|82817.2|82858.1|82818.1|82835.9|82785.9|41
1620051670000|2021-05-03 14:21:10|82842.9|82817.9|82838.9|82788.9|82851.8|82818.2|82830.6|82780.9|39
1620051680000|2021-05-03 14:21:20|82840.3|82790.3|82854.8|82804.8|82854.8|82812.2|82834.4|82788.3|37
1620051690000|2021-05-03 14:21:30|82854|82804|82842.9|82792.9|82859.7|82819.1|82842.3|82792.3|38
1620051700000|2021-05-03 14:21:40|82841.3|82791.3|82851.2|82801.2|82852.3|82809.3|82834.3|82790.8|35
1620051710000|2021-05-03 14:21:50|82850.9|82800.9|82834.9|82784.9|82859.1|82809.1|82834.9|82784.9|40
1620051720000|2021-05-03 14:22:00|82835.6|82785.6|82823.8|82773.8|82835.9|82787.2|82812.2|82772.8|32
1620051730000|2021-05-03 14:22:10|82824.2|82774.2|82832.8|82782.8|82834.7|82796.7|82816.6|82774.2|35
1620051740000|2021-05-03 14:22:20|82832.7|82782.7|82871.3|82821.3|82875|82825|82832|82782|34
1620051750000|2021-05-03 14:22:30|82871|82821|82867.9|82817.9|82872.1|82822.1|82867.9|82817.9|23
1620051760000|2021-05-03 14:22:40|82868|82818|82848.6|82798.6|82869.8|82819.8|82842.2|82792.2|41
1620051770000|2021-05-03 14:22:50|82849.3|82799.3|82852.3|82802.3|82853.8|82803.8|82848.3|82798.3|31
1620051780000|2021-05-03 14:23:00|82852.7|82802.7|82857.5|82807.5|82857.5|82807.5|82849.3|82799.3|32
1620051790000|2021-05-03 14:23:10|82856|82806|82862.2|82812.2|82866.9|82816.9|82856|82806|37
1620051800000|2021-05-03 14:23:20|82862.4|82812.4|82869.4|82819.4|82873|82833|82856.6|82812.4|43
1620051810000|2021-05-03 14:23:30|82868.5|82818.5|82875.7|82825.7|82876.4|82826.4|82864.5|82814.5|39
1620051820000|2021-05-03 14:23:40|82877|82827|82855.1|82805.1|82877.4|82835.7|82854.9|82804.9|42
1620051830000|2021-05-03 14:23:50|82852.6|82802.6|82852.6|82802.6|82854.9|82804.9|82852.6|82802.6|26
1620051840000|2021-05-03 14:24:00|82852.8|82802.8|82851.1|82801.1|82855|82815.9|82839.9|82792.5|37
1620051850000|2021-05-03 14:24:10|82850|82800|82836.4|82811.4|82851|82814.6|82835.3|82795.5|29
1620051860000|2021-05-03 14:24:20|82836.6|82811.6|82849|82799|82849.3|82811.6|82833.7|82794|32
1620051870000|2021-05-03 14:24:30|82848.9|82798.9|82850.7|82800.7|82850.8|82800.8|82848.1|82798.1|26
1620051880000|2021-05-03 14:24:40|82850.5|82800.5|82848.9|82798.9|82854.5|82818.4|82841.2|82797.7|37
1620051890000|2021-05-03 14:24:50|82838.3|82813.3|82854.9|82804.9|82854.9|82820.2|82838.3|82798.3|32
1620051900000|2021-05-03 14:25:00|82854.8|82804.8|82853.4|82828.4|82867.9|82828.4|82853.4|82804.8|39
1620051910000|2021-05-03 14:25:10|82854.6|82829.6|82863.1|82813.1|82866.4|82829.6|82851.8|82809.8|37
1620051920000|2021-05-03 14:25:20|82862.4|82812.4|82856.6|82806.6|82868.4|82818.4|82856.5|82806.5|35
1620051930000|2021-05-03 14:25:30|82856.4|82806.4|82851.6|82801.6|82861.6|82811.6|82851.6|82801.6|41
1620051940000|2021-05-03 14:25:40|82847.9|82797.9|82834.1|82784.1|82847.9|82797.9|82827.4|82777.4|38
1620051950000|2021-05-03 14:25:50|82833.5|82783.5|82831.4|82781.4|82835.9|82785.9|82831.4|82781.4|24
1620051960000|2021-05-03 14:26:00|82831.9|82781.9|82834.8|82784.8|82838.8|82788.8|82831.9|82781.9|31
1620051970000|2021-05-03 14:26:10|82834.6|82784.6|82837.4|82787.4|82840.5|82790.5|82832.9|82782.9|29
1620051980000|2021-05-03 14:26:20|82834.5|82784.5|82843.1|82793.1|82843.1|82793.1|82834.5|82784.5|25
1620051990000|2021-05-03 14:26:30|82848|82798|82846.1|82796.1|82849.6|82799.6|82846.1|82796.1|39
1620052000000|2021-05-03 14:26:40|82845.3|82795.3|82853.8|82803.8|82857|82807|82844.4|82794.4|40
1620052010000|2021-05-03 14:26:50|82854.6|82804.6|82855.1|82805.1|82859.3|82809.3|82850.5|82800.5|40
1620052020000|2021-05-03 14:27:00|82858|82808|82845.4|82795.4|82858|82808|82844.7|82794.7|34
1620052030000|2021-05-03 14:27:10|82845.9|82795.9|82828.8|82778.8|82846.9|82796.9|82825.5|82775.5|42
1620052040000|2021-05-03 14:27:20|82830.7|82780.7|82832.8|82782.8|82837.1|82787.1|82830|82780|39
1620052050000|2021-05-03 14:27:30|82831.7|82781.7|82840|82790|82840.5|82790.5|82831.7|82781.7|35
1620052060000|2021-05-03 14:27:40|82839.9|82789.9|82841.2|82791.2|82841.2|82791.2|82837.4|82787.4|25
1620052070000|2021-05-03 14:27:50|82841.3|82791.3|82843.4|82793.4|82843.7|82793.7|82839|82789|32
1620052080000|2021-05-03 14:28:00|82843.1|82793.1|82837.3|82787.3|82843.5|82793.5|82836.6|82786.6|38
1620052090000|2021-05-03 14:28:10|82836.8|82786.8|82848.8|82798.8|82850.3|82800.3|82831.6|82781.6|35
1620052100000|2021-05-03 14:28:20|82849.2|82799.2|82849.9|82799.9|82853.6|82803.6|82834.8|82784.8|41
1620052110000|2021-05-03 14:28:30|82848.7|82798.7|82841|82791|82854.7|82804.7|82838.9|82788.9|36
1620052120000|2021-05-03 14:28:40|82841.6|82791.6|82848.3|82798.3|82852.9|82802.9|82833.4|82783.4|44
1620052130000|2021-05-03 14:28:50|82846.9|82796.9|82854.2|82804.2|82854.6|82804.6|82846.1|82796.1|32
1620052140000|2021-05-03 14:29:00|82854.8|82804.8|82845.3|82795.3|82858|82819.9|82843.2|82795.3|41
1620052150000|2021-05-03 14:29:10|82844.6|82794.6|82837.1|82812.1|82854.3|82813.3|82836.5|82794|33
1620052160000|2021-05-03 14:29:20|82836.8|82811.8|82839.5|82789.5|82847|82812.9|82835.3|82786|36
1620052170000|2021-05-03 14:29:30|82840.8|82790.8|82846.4|82796.4|82848.5|82798.5|82837.1|82787.1|35
1620052180000|2021-05-03 14:29:40|82846.1|82796.1|82851.4|82801.4|82851.4|82801.4|82843|82793|32
1620052190000|2021-05-03 14:29:50|82851.6|82801.6|82820.9|82795.9|82852.8|82802.8|82820.9|82783.5|39
1620052200000|2021-05-03 14:30:00|82820.8|82795.8|82850.8|82800.8|82858.6|82808.6|82820.8|82781.6|44
1620052210000|2021-05-03 14:30:10|82850.6|82800.6|82841.4|82791.4|82852.4|82802.4|82838.8|82788.8|44
1620052220000|2021-05-03 14:30:20|82842.3|82792.3|82848.6|82798.6|82858.2|82820.3|82839.6|82789.6|38
1620052230000|2021-05-03 14:30:30|82844.9|82794.9|82844.3|82794.3|82845.3|82795.3|82838.7|82788.7|34
1620052240000|2021-05-03 14:30:40|82843.7|82793.7|82830.4|82805.4|82846.6|82809.8|82829.9|82792.7|32
1620052250000|2021-05-03 14:30:50|82829.6|82804.6|82841|82791|82842.9|82806.6|82827.5|82790.7|35
1620052260000|2021-05-03 14:31:00|82841.2|82791.2|82826.2|82776.2|82841.2|82792.7|82815.1|82776.1|38
1620052270000|2021-05-03 14:31:10|82826|82776|82827.5|82777.5|82827.6|82789|82810.9|82774.1|35
1620052280000|2021-05-03 14:31:20|82827.6|82777.6|82824.3|82774.3|82827.6|82786.4|82809.1|82769.2|42
1620052290000|2021-05-03 14:31:30|82827.4|82777.4|82823.4|82773.4|82831.3|82791|82813.8|82773|37
1620052300000|2021-05-03 14:31:40|82823|82773|82820.2|82770.2|82826.5|82784.8|82807.3|82770.2|38
1620052310000|2021-05-03 14:31:50|82823.1|82773.1|82820.2|82770.2|82827.2|82777.2|82819.7|82769.7|39
1620052320000|2021-05-03 14:32:00|82820.7|82770.7|82810|82785|82826.5|82789.8|82808.7|82769.7|37
1620052330000|2021-05-03 14:32:10|82809.8|82784.8|82799.1|82774.1|82813.8|82784.8|82797.9|82760.6|31
1620052340000|2021-05-03 14:32:20|82799.5|82774.5|82787.9|82762.9|82808.3|82774.5|82787.3|82752.2|41
1620052350000|2021-05-03 14:32:30|82787.4|82762.4|82805.5|82755.5|82809.3|82769.5|82787.4|82754.8|35
1620052360000|2021-05-03 14:32:40|82807.5|82757.5|82812.4|82762.4|82817|82767|82804.8|82754.8|39
1620052370000|2021-05-03 14:32:50|82811.1|82761.1|82810|82760|82814.9|82764.9|82805.4|82755.4|37
1620052380000|2021-05-03 14:33:00|82812.1|82762.1|82812.9|82762.9|82816.2|82766.2|82809.3|82759.3|32
1620052390000|2021-05-03 14:33:10|82815.8|82765.8|82814.2|82764.2|82815.8|82765.8|82810.5|82760.5|26
1620052400000|2021-05-03 14:33:20|82814.3|82764.3|82816.6|82766.6|82818.1|82768.1|82811.3|82761.3|35
1620052410000|2021-05-03 14:33:30|82817.1|82767.1|82819.8|82769.8|82823.4|82773.4|82812.3|82762.3|33
1620052420000|2021-05-03 14:33:40|82819.2|82769.2|82809.5|82759.5|82819.2|82779.4|82803.3|82759.5|36
1620052430000|2021-05-03 14:33:50|82808.4|82758.4|82794.1|82769.1|82808.4|82770.4|82791.4|82756.4|35
1620052440000|2021-05-03 14:34:00|82793.9|82768.9|82788.7|82763.7|82805.4|82769|82788.7|82749.8|32
1620052450000|2021-05-03 14:34:10|82788.3|82763.3|82801.3|82751.3|82803.9|82763.7|82787.4|82748.7|27
1620052460000|2021-05-03 14:34:20|82799.5|82749.5|82786|82761|82804.9|82765.2|82785.7|82747.8|30
1620052470000|2021-05-03 14:34:30|82785.8|82760.8|82787|82762|82787.8|82762.8|82784.3|82759.3|26
1620052480000|2021-05-03 14:34:40|82786.8|82761.8|82785.2|82760.2|82788.2|82763.2|82785.2|82760.2|25
1620052490000|2021-05-03 14:34:50|82782.6|82757.6|82788.4|82763.4|82802.3|82763.6|82781.1|82748.2|37
1620052500000|2021-05-03 14:35:00|82788.1|82763.1|82798.6|82748.6|82799.3|82764|82785.3|82748.6|36
1620052510000|2021-05-03 14:35:10|82799.1|82749.1|82803.2|82753.2|82804|82754|82798|82748|29
1620052520000|2021-05-03 14:35:20|82802.4|82752.4|82800.8|82750.8|82803.6|82753.6|82799.8|82749.8|28
1620052530000|2021-05-03 14:35:30|82803.2|82753.2|82805.2|82755.2|82805.5|82755.5|82801.4|82751.4|27
1620052540000|2021-05-03 14:35:40|82804.1|82754.1|82790|82740|82804.1|82754.1|82787.1|82737.1|38
1620052550000|2021-05-03 14:35:50|82787.5|82737.5|82789.2|82739.2|82789.2|82739.2|82787.5|82737.5|26
1620052560000|2021-05-03 14:36:00|82789.6|82739.6|82774.4|82724.4|82789.6|82739.6|82772.3|82722.3|39
1620052570000|2021-05-03 14:36:10|82774.3|82724.3|82774.4|82724.4|82774.8|82724.8|82767.9|82717.9|28
1620052580000|2021-05-03 14:36:20|82773.4|82723.4|82769.2|82719.2|82773.4|82723.4|82768.8|82718.8|31
1620052590000|2021-05-03 14:36:30|82768.5|82718.5|82775.5|82725.5|82776.6|82726.6|82768.5|82718.5|32
1620052600000|2021-05-03 14:36:40|82775.4|82725.4|82802.1|82752.1|82804.7|82766.2|82773.7|82723.7|34
1620052610000|2021-05-03 14:36:50|82803.8|82753.8|82805.2|82755.2|82808.7|82758.7|82801.9|82751.9|38
1620052620000|2021-05-03 14:37:00|82804.7|82754.7|82807.6|82757.6|82807.6|82757.6|82801.6|82751.6|35
1620052630000|2021-05-03 14:37:10|82807.7|82757.7|82796.9|82771.9|82807.7|82771.9|82796.9|82749.8|40
1620052640000|2021-05-03 14:37:20|82804.2|82754.2|82817.4|82767.4|82818.9|82768.9|82804.2|82754.2|35
1620052650000|2021-05-03 14:37:30|82819.3|82769.3|82801.4|82751.4|82820.3|82770.3|82791.8|82751.4|35
1620052660000|2021-05-03 14:37:40|82789.8|82764.8|82805.6|82755.6|82805.9|82766.4|82789.8|82753.9|29
1620052670000|2021-05-03 14:37:50|82805.1|82755.1|82817.7|82767.7|82817.7|82767.7|82803.9|82753.9|29
1620052680000|2021-05-03 14:38:00|82818.4|82768.4|82830.6|82780.6|82831.7|82781.7|82817.8|82767.8|36
1620052690000|2021-05-03 14:38:10|82830.2|82780.2|82835.1|82785.1|82836|82786|82830.2|82780.2|34
1620052700000|2021-05-03 14:38:20|82830.8|82780.8|82838.1|82788.1|82838.6|82788.6|82825.5|82775.5|35
1620052710000|2021-05-03 14:38:30|82837.9|82787.9|82819.7|82769.7|82838.1|82788.1|82819.7|82769.7|40
1620052720000|2021-05-03 14:38:40|82819.6|82769.6|82815.4|82765.4|82820.9|82770.9|82815.3|82765.3|25
1620052730000|2021-05-03 14:38:50|82816.3|82766.3|82826.1|82776.1|82826.2|82776.2|82815.4|82765.4|30
1620052740000|2021-05-03 14:39:00|82825.9|82775.9|82829.3|82779.3|82829.6|82779.6|82825.9|82775.9|34
1620052750000|2021-05-03 14:39:10|82829.8|82779.8|82815.2|82790.2|82830.3|82790.2|82812.8|82776.2|25
1620052760000|2021-05-03 14:39:20|82827.3|82777.3|82839.9|82789.9|82839.9|82789.9|82825.8|82775.8|36
1620052770000|2021-05-03 14:39:30|82838.7|82788.7|82844.3|82794.3|82846|82796|82836.3|82786.3|38
1620052780000|2021-05-03 14:39:40|82844.4|82794.4|82830.7|82780.7|82844.4|82794.4|82829.7|82779.7|34
1620052790000|2021-05-03 14:39:50|82831.3|82781.3|82833.8|82783.8|82834.4|82784.4|82829.4|82779.4|34
1620052800000|2021-05-03 14:40:00|82833.3|82783.3|82806|82756|82833.3|82783.3|82806|82756|33
1620052810000|2021-05-03 14:40:10|82805.6|82755.6|82809.7|82759.7|82813.3|82763.3|82805.2|82755.2|35
1620052820000|2021-05-03 14:40:20|82809.6|82759.6|82818.6|82768.6|82819.2|82769.2|82808.9|82758.9|27
1620052830000|2021-05-03 14:40:30|82819|82769|82810.1|82760.1|82820.8|82770.8|82810.1|82760.1|34
1620052840000|2021-05-03 14:40:40|82809.5|82759.5|82821.9|82771.9|82826.1|82776.1|82808.3|82758.3|40
1620052850000|2021-05-03 14:40:50|82820.8|82770.8|82818|82768|82820.9|82770.9|82816.6|82766.6|31
1620052860000|2021-05-03 14:41:00|82818.7|82768.7|82813|82763|82820.5|82770.5|82811.2|82761.2|36
1620052870000|2021-05-03 14:41:10|82813.1|82763.1|82808.6|82758.6|82813.1|82763.1|82802.6|82752.6|35
1620052880000|2021-05-03 14:41:20|82810.2|82760.2|82807|82757|82812.5|82762.5|82805.3|82755.3|39
1620052890000|2021-05-03 14:41:30|82806.3|82756.3|82809.3|82759.3|82809.5|82759.5|82805.2|82755.2|18
1620052900000|2021-05-03 14:41:40|82810.6|82760.6|82807.6|82757.6|82810.6|82760.6|82806|82756|23
1620052910000|2021-05-03 14:41:50|82807.5|82757.5|82809.2|82759.2|82813.5|82763.5|82807.1|82757.1|30
1620052920000|2021-05-03 14:42:00|82809.3|82759.3|82807.4|82757.4|82809.3|82759.3|82804.9|82754.9|28
1620052930000|2021-05-03 14:42:10|82807.5|82757.5|82812.1|82762.1|82813.3|82763.3|82807.5|82757.5|30
1620052940000|2021-05-03 14:42:20|82811.5|82761.5|82810.3|82760.3|82814|82764|82810.2|82760.2|19
1620052950000|2021-05-03 14:42:30|82811.6|82761.6|82815.2|82765.2|82816.9|82766.9|82810|82760|32
1620052960000|2021-05-03 14:42:40|82815.1|82765.1|82816.9|82766.9|82817.4|82767.4|82810.8|82760.8|31
1620052970000|2021-05-03 14:42:50|82815.4|82765.4|82813.2|82763.2|82816.3|82766.3|82810.4|82760.4|30
1620052980000|2021-05-03 14:43:00|82813.3|82763.3|82810.3|82760.3|82816.3|82766.3|82810.3|82760.3|29
1620052990000|2021-05-03 14:43:10|82810.8|82760.8|82807.5|82757.5|82811|82761|82804.7|82754.7|32
1620053000000|2021-05-03 14:43:20|82807.9|82757.9|82806.6|82756.6|82807.9|82757.9|82805.3|82755.3|27
1620053010000|2021-05-03 14:43:30|82805.9|82755.9|82809.5|82759.5|82809.8|82759.8|82805.9|82755.9|21
1620053020000|2021-05-03 14:43:40|82809.7|82759.7|82833.9|82783.9|82834.6|82784.6|82809.7|82759.7|35
1620053030000|2021-05-03 14:43:50|82833.7|82783.7|82837.5|82787.5|82840.7|82790.7|82831|82781|39
1620053040000|2021-05-03 14:44:00|82836.7|82786.7|82840.1|82790.1|82840.1|82790.1|82835.9|82785.9|30
1620053050000|2021-05-03 14:44:10|82840.2|82790.2|82843.8|82793.8|82844.2|82794.2|82840|82790|28
1620053060000|2021-05-03 14:44:20|82844.1|82794.1|82840.1|82790.1|82844.1|82794.1|82839.1|82789.1|24
1620053070000|2021-05-03 14:44:30|82839.9|82789.9|82840.6|82790.6|82841.5|82791.5|82839.9|82789.9|24
1620053080000|2021-05-03 14:44:40|82839.9|82789.9|82842.2|82792.2|82844.1|82794.1|82839.7|82789.7|32
1620053090000|2021-05-03 14:44:50|82842.1|82792.1|82845.9|82795.9|82847.9|82797.9|82841.4|82791.4|28
1620053100000|2021-05-03 14:45:00|82845.8|82795.8|82856.5|82806.5|82856.9|82806.9|82845.6|82795.6|34
1620053110000|2021-05-03 14:45:10|82856.8|82806.8|82852.3|82802.3|82860.4|82810.4|82850.5|82800.5|33
1620053120000|2021-05-03 14:45:20|82851|82801|82836.7|82811.7|82851.8|82811.7|82835.3|82798.7|29
1620053130000|2021-05-03 14:45:30|82836.1|82811.1|82816.9|82766.9|82839.3|82811.5|82815.7|82765.7|34
1620053140000|2021-05-03 14:45:40|82815.6|82765.6|82827.7|82777.7|82828.9|82778.9|82815.6|82765.6|39
1620053150000|2021-05-03 14:45:50|82827.9|82777.9|82851.4|82801.4|82856.5|82806.5|82827.9|82777.9|42
1620053160000|2021-05-03 14:46:00|82850.4|82800.4|82846.7|82796.7|82850.4|82800.4|82844.3|82794.3|33
1620053170000|2021-05-03 14:46:10|82845.4|82795.4|82850.2|82800.2|82850.2|82800.2|82845.1|82795.1|28
1620053180000|2021-05-03 14:46:20|82850.3|82800.3|82856.6|82806.6|82858.6|82819.7|82843.5|82800.3|31
1620053190000|2021-05-03 14:46:30|82856.4|82806.4|82851.1|82801.1|82857.1|82807.1|82848.3|82798.3|35
1620053200000|2021-05-03 14:46:40|82851.8|82801.8|82841.7|82816.7|82853.3|82817.1|82840.4|82799.1|35
1620053210000|2021-05-03 14:46:50|82841.9|82816.9|82842.9|82817.9|82855.2|82818.1|82841|82802.5|24
1620053220000|2021-05-03 14:47:00|82842.8|82817.8|82841.6|82816.6|82843.7|82818.7|82840.4|82815.4|17
1620053230000|2021-05-03 14:47:10|82841.4|82816.4|82851.5|82801.5|82856.1|82816.9|82835.7|82798.2|32
1620053240000|2021-05-03 14:47:20|82852.4|82802.4|82843.7|82818.7|82859.9|82821.2|82841.9|82802.1|39
1620053250000|2021-05-03 14:47:30|82840|82815|82878.8|82828.8|82881.3|82831.3|82840|82815|39
1620053260000|2021-05-03 14:47:40|82879.4|82829.4|82879.7|82829.7|82881|82831|82877.7|82827.7|31
1620053270000|2021-05-03 14:47:50|82879.3|82829.3|82880.8|82830.8|82882.6|82832.6|82875.1|82825.1|30
1620053280000|2021-05-03 14:48:00|82881|82831|82869.1|82819.1|82881|82831|82868.1|82818.1|32
1620053290000|2021-05-03 14:48:10|82869|82819|82869.2|82819.2|82871.1|82821.1|82868.3|82818.3|28
1620053300000|2021-05-03 14:48:20|82869.1|82819.1|82868.3|82818.3|82871.6|82821.6|82866.2|82816.2|33
1620053310000|2021-05-03 14:48:30|82868.1|82818.1|82864.7|82814.7|82869.5|82819.5|82864|82814|31
1620053320000|2021-05-03 14:48:40|82864.3|82814.3|82869.1|82819.1|82869.7|82819.7|82863.8|82813.8|28
1620053330000|2021-05-03 14:48:50|82868.8|82818.8|82875.8|82825.8|82879|82829|82868.8|82818.8|37
1620053340000|2021-05-03 14:49:00|82875.3|82825.3|82876.2|82826.2|82878.3|82828.3|82874.8|82824.8|34
1620053350000|2021-05-03 14:49:10|82876.5|82826.5|82867.1|82817.1|82876.6|82826.6|82866.8|82816.8|33
1620053360000|2021-05-03 14:49:20|82867.2|82817.2|82862|82812|82867.4|82817.4|82861.2|82811.2|38
1620053370000|2021-05-03 14:49:30|82862.5|82812.5|82868.3|82818.3|82873.1|82823.1|82862.1|82812.1|32
1620053380000|2021-05-03 14:49:40|82868.2|82818.2|82866.5|82816.5|82868.7|82818.7|82866.3|82816.3|30
1620053390000|2021-05-03 14:49:50|82866.3|82816.3|82863.7|82813.7|82866.3|82816.3|82861.7|82811.7|29
1620053400000|2021-05-03 14:50:00|82863.9|82813.9|82862.6|82812.6|82865.2|82815.2|82861.6|82811.6|31
1620053410000|2021-05-03 14:50:10|82863.1|82813.1|82842.7|82792.7|82863.4|82813.4|82842.7|82792.7|37
1620053420000|2021-05-03 14:50:20|82841.8|82791.8|82846.8|82796.8|82850.3|82800.3|82841.8|82791.8|40
1620053430000|2021-05-03 14:50:30|82846.7|82796.7|82846.9|82796.9|82849.9|82799.9|82843.2|82793.2|37
1620053440000|2021-05-03 14:50:40|82848.6|82798.6|82846.6|82796.6|82848.6|82798.6|82843.6|82793.6|39
1620053450000|2021-05-03 14:50:50|82844.5|82794.5|82849|82799|82849|82799|82844.1|82794.1|37
1620053460000|2021-05-03 14:51:00|82848.3|82798.3|82844.1|82794.1|82849.4|82799.4|82841.5|82791.5|38
1620053470000|2021-05-03 14:51:10|82840.2|82790.2|82830.6|82780.6|82844.4|82794.4|82827.5|82777.5|43
1620053480000|2021-05-03 14:51:20|82828.6|82778.6|82832.4|82782.4|82832.5|82782.5|82822.3|82772.3|42
1620053490000|2021-05-03 14:51:30|82833.8|82783.8|82834.3|82784.3|82836.5|82786.5|82831.5|82781.5|41
1620053500000|2021-05-03 14:51:40|82833.3|82783.3|82849.2|82799.2|82849.2|82799.2|82833.3|82783.3|40
1620053510000|2021-05-03 14:51:50|82850.4|82800.4|82850.1|82800.1|82854.8|82804.8|82846.9|82796.9|36
1620053520000|2021-05-03 14:52:00|82850.3|82800.3|82853.2|82803.2|82853.6|82803.6|82845.8|82795.8|32
1620053530000|2021-05-03 14:52:10|82853.4|82803.4|82854.7|82804.7|82855.6|82805.6|82848.5|82798.5|37
1620053540000|2021-05-03 14:52:20|82855.1|82805.1|82856|82831|82869.2|82831.6|82855.1|82805.1|29
1620053550000|2021-05-03 14:52:30|82856.7|82831.7|82879.8|82829.8|82879.8|82831.7|82856.7|82818.8|33
1620053560000|2021-05-03 14:52:40|82879.3|82829.3|82894.8|82844.8|82894.8|82844.8|82879.3|82829.3|38
1620053570000|2021-05-03 14:52:50|82901.6|82851.6|82868.9|82818.9|82901.6|82851.6|82865.9|82815.9|42
1620053580000|2021-05-03 14:53:00|82871|82821|82863.7|82813.7|82871.4|82821.4|82862.6|82812.6|38
1620053590000|2021-05-03 14:53:10|82862.7|82812.7|82879.7|82829.7|82880.1|82830.1|82862.6|82812.6|44
1620053600000|2021-05-03 14:53:20|82877.2|82827.2|82872.2|82822.2|82888.9|82838.9|82872.1|82822.1|38
1620053610000|2021-05-03 14:53:30|82871.6|82821.6|82872.3|82822.3|82873.6|82823.6|82867.5|82817.5|36
1620053620000|2021-05-03 14:53:40|82875.3|82825.3|82887.4|82837.4|82887.4|82841.1|82863.5|82822.2|37
1620053630000|2021-05-03 14:53:50|82885.4|82835.4|82892.9|82842.9|82893.3|82850.5|82873.6|82835.4|35
1620053640000|2021-05-03 14:54:00|82893.1|82843.1|82894.3|82844.3|82898.2|82848.2|82892.8|82842.8|35
1620053650000|2021-05-03 14:54:10|82894.2|82844.2|82894.7|82844.7|82897.7|82847.7|82892.8|82842.8|33
1620053660000|2021-05-03 14:54:20|82895|82845|82875.6|82825.6|82896.4|82846.4|82861.9|82824.3|36
1620053670000|2021-05-03 14:54:30|82877.8|82827.8|82888.7|82838.7|82888.8|82838.8|82872.7|82822.7|35
1620053680000|2021-05-03 14:54:40|82889.2|82839.2|82886.4|82836.4|82897.1|82847.1|82886.4|82836.4|40
1620053690000|2021-05-03 14:54:50|82885.9|82835.9|82867.4|82817.4|82885.9|82845.8|82853.8|82815.9|35
1620053700000|2021-05-03 14:55:00|82867.3|82817.3|82847.8|82797.8|82867.3|82817.3|82843.9|82793.9|41
1620053710000|2021-05-03 14:55:10|82847.9|82797.9|82853|82803|82860.2|82810.2|82847.1|82797.1|38
1620053720000|2021-05-03 14:55:20|82853.2|82803.2|82843.5|82793.5|82855.4|82805.4|82841.5|82791.5|32
1620053730000|2021-05-03 14:55:30|82843.3|82793.3|82848.5|82798.5|82850.8|82800.8|82843.3|82793.3|30
1620053740000|2021-05-03 14:55:40|82847.5|82797.5|82855.9|82805.9|82859.7|82809.7|82846.7|82796.7|39
1620053750000|2021-05-03 14:55:50|82855.5|82805.5|82857.8|82807.8|82860.5|82810.5|82854.4|82804.4|33
1620053760000|2021-05-03 14:56:00|82858.2|82808.2|82854.4|82804.4|82859.1|82809.1|82853.7|82803.7|33
1620053770000|2021-05-03 14:56:10|82854.3|82804.3|82857.3|82807.3|82860.4|82810.4|82854.3|82804.3|28
1620053780000|2021-05-03 14:56:20|82856.5|82806.5|82852.6|82802.6|82857.1|82807.1|82850.6|82800.6|30
1620053790000|2021-05-03 14:56:30|82852.8|82802.8|82855.6|82805.6|82856.3|82806.3|82850.9|82800.9|29
1620053800000|2021-05-03 14:56:40|82855.7|82805.7|82863|82813|82863|82813|82853.5|82803.5|35
1620053810000|2021-05-03 14:56:50|82865.4|82815.4|82856.8|82806.8|82865.4|82827.3|82852.3|82806.3|34
1620053820000|2021-05-03 14:57:00|82857.5|82807.5|82864|82814|82864.3|82824.1|82849.1|82806.8|37
1620053830000|2021-05-03 14:57:10|82863.6|82813.6|82849.4|82799.4|82866|82816|82844.5|82794.5|41
1620053840000|2021-05-03 14:57:20|82849.1|82799.1|82865|82815|82865.5|82815.5|82849.1|82799.1|40
1620053850000|2021-05-03 14:57:30|82865.7|82815.7|82856.7|82806.7|82865.7|82815.7|82856.5|82806.5|38
1620053860000|2021-05-03 14:57:40|82857.2|82807.2|82841.7|82791.7|82857.2|82807.2|82841.7|82791.7|37
1620053870000|2021-05-03 14:57:50|82842.8|82792.8|82830.6|82780.6|82843.4|82793.4|82830.4|82780.4|37
1620053880000|2021-05-03 14:58:00|82832.8|82782.8|82830.2|82780.2|82834.9|82784.9|82827.2|82777.2|39
1620053890000|2021-05-03 14:58:10|82830.8|82780.8|82831|82781|82833.7|82783.7|82828.3|82778.3|37
1620053900000|2021-05-03 14:58:20|82829.9|82779.9|82839.5|82789.5|82840.6|82790.6|82828.5|82778.5|37
1620053910000|2021-05-03 14:58:30|82841.3|82791.3|82839.2|82789.2|82843.4|82793.4|82834.9|82784.9|41
1620053920000|2021-05-03 14:58:40|82839.4|82789.4|82858|82808|82858|82808|82836.1|82786.1|36
1620053930000|2021-05-03 14:58:50|82855|82805|82859.4|82809.4|82862.7|82812.7|82855|82805|42
1620053940000|2021-05-03 14:59:00|82859.5|82809.5|82850|82800|82859.5|82809.5|82849.4|82799.4|42
1620053950000|2021-05-03 14:59:10|82850.9|82800.9|82848.4|82798.4|82854.8|82804.8|82848.1|82798.1|32
1620053960000|2021-05-03 14:59:20|82849.8|82799.8|82849|82799|82854.9|82804.9|82847.7|82797.7|40
1620053970000|2021-05-03 14:59:30|82849.5|82799.5|82847.4|82797.4|82851.7|82801.7|82846.9|82796.9|34
1620053980000|2021-05-03 14:59:40|82847.7|82797.7|82848.6|82798.6|82850.7|82800.7|82845.8|82795.8|35
1620053990000|2021-05-03 14:59:50|82848.7|82798.7|82849.3|82799.3|82852|82802|82847.8|82797.8|35
1620054000000|2021-05-03 15:00:00|82849.9|82799.9|82846.5|82796.5|82849.9|82799.9|82841|82791|40
1620054010000|2021-05-03 15:00:10|82846.9|82796.9|82846.6|82821.6|82860.3|82821.9|82840.3|82796.6|40
1620054020000|2021-05-03 15:00:20|82846.1|82821.1|82849|82824|82850|82825|82842.9|82817.9|37
1620054030000|2021-05-03 15:00:30|82848.9|82823.9|82852.3|82802.3|82860.3|82826.3|82847.1|82802|38
1620054040000|2021-05-03 15:00:40|82852.4|82802.4|82855|82805|82855.2|82805.2|82848.4|82798.4|35
1620054050000|2021-05-03 15:00:50|82854|82804|82855.7|82805.7|82858.5|82808.5|82854|82804|39
1620054060000|2021-05-03 15:01:00|82854.5|82804.5|82842.9|82792.9|82855.2|82805.2|82840.7|82790.7|37
1620054070000|2021-05-03 15:01:10|82842.8|82792.8|82832.6|82782.6|82844.4|82794.4|82831.9|82781.9|41
1620054080000|2021-05-03 15:01:20|82832.4|82782.4|82843.9|82793.9|82846.5|82796.5|82832.4|82782.4|40
1620054090000|2021-05-03 15:01:30|82844.3|82794.3|82850.7|82800.7|82851.8|82801.8|82844.2|82794.2|39
1620054100000|2021-05-03 15:01:40|82850.5|82800.5|82848.3|82798.3|82850.5|82800.5|82845.2|82795.2|39
1620054110000|2021-05-03 15:01:50|82848.8|82798.8|82842.9|82792.9|82849.2|82799.2|82836|82786|40
1620054120000|2021-05-03 15:02:00|82844.5|82794.5|82837.7|82787.7|82844.9|82804.6|82829.1|82786.9|43
1620054130000|2021-05-03 15:02:10|82837.9|82787.9|82836.1|82786.1|82840.2|82790.2|82834.4|82784.4|41
1620054140000|2021-05-03 15:02:20|82835.7|82785.7|82836.3|82786.3|82838.1|82788.1|82830.7|82780.7|40
1620054150000|2021-05-03 15:02:30|82837.1|82787.1|82840.4|82790.4|82840.6|82790.6|82834.4|82784.4|33
1620054160000|2021-05-03 15:02:40|82840.3|82790.3|82829.8|82779.8|82842.1|82792.1|82829.8|82779.8|41
1620054170000|2021-05-03 15:02:50|82816.3|82791.3|82818.3|82768.3|82826.9|82791.3|82805.6|82755.6|43
1620054180000|2021-05-03 15:03:00|82818.5|82768.5|82822|82772|82827|82777|82818.5|82768.5|39
1620054190000|2021-05-03 15:03:10|82822.8|82772.8|82836.5|82786.5|82837.4|82787.4|82822.2|82772.2|41
1620054200000|2021-05-03 15:03:20|82836|82786|82827.6|82777.6|82838.4|82788.4|82827.6|82777.6|37
1620054210000|2021-05-03 15:03:30|82827|82777|82835.3|82785.3|82836|82786|82823.3|82773.3|44
1620054220000|2021-05-03 15:03:40|82831.4|82781.4|82815.1|82765.1|82832.1|82782.1|82798.1|82762|42
1620054230000|2021-05-03 15:03:50|82812.4|82762.4|82814.7|82764.7|82817.2|82767.2|82805.4|82755.4|40
1620054240000|2021-05-03 15:04:00|82814.9|82764.9|82820.8|82770.8|82824.6|82774.6|82814.9|82764.9|34
1620054250000|2021-05-03 15:04:10|82819.6|82769.6|82819.2|82769.2|82822.2|82772.2|82817.5|82767.5|40
1620054260000|2021-05-03 15:04:20|82819.9|82769.9|82821|82771|82822.2|82772.2|82818.7|82768.7|28
1620054270000|2021-05-03 15:04:30|82821.2|82771.2|82821.1|82771.1|82823.6|82773.6|82819.5|82769.5|35
1620054280000|2021-05-03 15:04:40|82821.4|82771.4|82819.6|82794.6|82829.4|82794.6|82816.9|82770.3|41
1620054290000|2021-05-03 15:04:50|82819.2|82794.2|82831.2|82781.2|82831.8|82795.8|82817.3|82779.8|30
1620054300000|2021-05-03 15:05:00|82832|82782|82821.9|82771.9|82832|82785.1|82809.2|82770.1|40
1620054310000|2021-05-03 15:05:10|82822.3|82772.3|82823.4|82773.4|82824.3|82774.3|82819.1|82769.1|30
1620054320000|2021-05-03 15:05:20|82823.3|82773.3|82826.8|82776.8|82826.8|82776.8|82820.4|82770.4|35
1620054330000|2021-05-03 15:05:30|82826|82776|82821.6|82771.6|82828.5|82778.5|82820.2|82770.2|40
1620054340000|2021-05-03 15:05:40|82821.5|82771.5|82814.6|82764.6|82823.4|82773.4|82807.9|82757.9|40
1620054350000|2021-05-03 15:05:50|82814.1|82764.1|82823.3|82773.3|82823.4|82773.4|82814.1|82764.1|31
1620054360000|2021-05-03 15:06:00|82822.7|82772.7|82825.8|82775.8|82829.5|82779.5|82815.1|82765.1|40
1620054370000|2021-05-03 15:06:10|82825.9|82775.9|82814.9|82764.9|82825.9|82775.9|82813.9|82763.9|39
1620054380000|2021-05-03 15:06:20|82811.9|82761.9|82811.1|82761.1|82818.3|82768.3|82809.5|82759.5|38
1620054390000|2021-05-03 15:06:30|82809.7|82759.7|82795.9|82745.9|82810.6|82760.6|82795.9|82745.9|42
1620054400000|2021-05-03 15:06:40|82796.7|82746.7|82798.1|82748.1|82801.7|82751.7|82794|82744|41
1620054410000|2021-05-03 15:06:50|82796.9|82746.9|82788.7|82738.7|82797.5|82747.5|82786.9|82736.9|40
1620054420000|2021-05-03 15:07:00|82788.9|82738.9|82804.8|82754.8|82804.8|82754.8|82785.8|82735.8|38
1620054430000|2021-05-03 15:07:10|82803.2|82753.2|82811.3|82761.3|82812.6|82762.6|82803.2|82753.2|37
1620054440000|2021-05-03 15:07:20|82811.7|82761.7|82799.2|82749.2|82813.2|82763.2|82799.2|82749.2|37
1620054450000|2021-05-03 15:07:30|82799.3|82749.3|82806.4|82756.4|82809.2|82759.2|82799.3|82749.3|37
1620054460000|2021-05-03 15:07:40|82802.3|82752.3|82807.9|82757.9|82807.9|82757.9|82794.4|82744.4|32
1620054470000|2021-05-03 15:07:50|82806.2|82756.2|82812.1|82762.1|82813.6|82763.6|82806.2|82756.2|41
1620054480000|2021-05-03 15:08:00|82812.7|82762.7|82819.8|82769.8|82824.9|82774.9|82812.6|82762.6|40
1620054490000|2021-05-03 15:08:10|82821.6|82771.6|82825.9|82775.9|82827.4|82777.4|82818.3|82768.3|38
1620054500000|2021-05-03 15:08:20|82823|82773|82832.4|82782.4|82835.2|82785.2|82822.7|82772.7|41
1620054510000|2021-05-03 15:08:30|82836.1|82786.1|82821.9|82771.9|82837.3|82787.3|82821.2|82771.2|41
1620054520000|2021-05-03 15:08:40|82821.3|82771.3|82815.1|82765.1|82821.5|82771.5|82814.6|82764.6|36
1620054530000|2021-05-03 15:08:50|82815.3|82765.3|82820.5|82770.5|82828.6|82778.6|82815.3|82765.3|38
1620054540000|2021-05-03 15:09:00|82821.3|82771.3|82813|82763|82822.1|82772.1|82812.8|82762.8|39
1620054550000|2021-05-03 15:09:10|82814.7|82764.7|82813.6|82763.6|82814.7|82764.7|82810.6|82760.6|36
1620054560000|2021-05-03 15:09:20|82813.1|82763.1|82814.5|82764.5|82815|82770.7|82791.4|82754.3|41
1620054570000|2021-05-03 15:09:30|82813.6|82763.6|82809.9|82759.9|82814.9|82764.9|82807.5|82757.5|37
1620054580000|2021-05-03 15:09:40|82809.8|82759.8|82806.2|82756.2|82810|82760|82805|82755|37
1620054590000|2021-05-03 15:09:50|82806.3|82756.3|82805.7|82755.7|82807|82757|82803|82753|34
1620054600000|2021-05-03 15:10:00|82805.4|82755.4|82816.8|82766.8|82818.4|82768.4|82804.7|82754.7|32
1620054610000|2021-05-03 15:10:10|82816.4|82766.4|82808.5|82758.5|82816.7|82766.7|82807.3|82757.3|40
1620054620000|2021-05-03 15:10:20|82808.6|82758.6|82803.7|82753.7|82808.8|82767.4|82791.7|82752|40
1620054630000|2021-05-03 15:10:30|82804.1|82754.1|82788.7|82763.7|82804.3|82765.6|82787.8|82752.6|29
1620054640000|2021-05-03 15:10:40|82788.8|82763.8|82800.3|82750.3|82801.2|82763.8|82788|82750.3|22
1620054650000|2021-05-03 15:10:50|82800.1|82750.1|82799.4|82749.4|82800.5|82762.5|82784.4|82748|34
1620054660000|2021-05-03 15:11:00|82795.4|82745.4|82795.5|82745.5|82802.9|82768.2|82790|82742|37
1620054670000|2021-05-03 15:11:10|82795.8|82745.8|82798.7|82748.7|82802.7|82752.7|82795|82745|42
1620054680000|2021-05-03 15:11:20|82798.6|82748.6|82807.9|82757.9|82808.3|82758.3|82798.2|82748.2|32
1620054690000|2021-05-03 15:11:30|82808.8|82758.8|82819.7|82769.7|82820.8|82770.8|82806.8|82756.8|40
1620054700000|2021-05-03 15:11:40|82820.4|82770.4|82827.2|82777.2|82828.1|82778.1|82820.4|82770.4|40
1620054710000|2021-05-03 15:11:50|82828.2|82778.2|82813.7|82763.7|82830.5|82780.5|82810.5|82760.5|40
1620054720000|2021-05-03 15:12:00|82811.8|82761.8|82816.9|82766.9|82816.9|82766.9|82807.9|82757.9|40
1620054730000|2021-05-03 15:12:10|82818.6|82768.6|82808.8|82758.8|82818.8|82768.8|82808.6|82758.6|38
1620054740000|2021-05-03 15:12:20|82809.7|82759.7|82809.1|82759.1|82812.6|82762.6|82806.2|82756.2|34
1620054750000|2021-05-03 15:12:30|82809.5|82759.5|82817.5|82767.5|82818.2|82768.2|82809.5|82759.5|36
1620054760000|2021-05-03 15:12:40|82816.7|82766.7|82810.6|82760.6|82818.9|82768.9|82807.8|82757.8|38
1620054770000|2021-05-03 15:12:50|82809.5|82759.5|82807.1|82757.1|82809.5|82759.5|82801.7|82751.7|32
1620054780000|2021-05-03 15:13:00|82812.1|82762.1|82806.5|82756.5|82812.1|82762.1|82804.4|82754.4|38
1620054790000|2021-05-03 15:13:10|82809.5|82759.5|82810.1|82760.1|82812.4|82762.4|82805.1|82755.1|31
1620054800000|2021-05-03 15:13:20|82810.8|82760.8|82821.6|82771.6|82822.3|82772.3|82809.8|82759.8|36
1620054810000|2021-05-03 15:13:30|82821.5|82771.5|82831.1|82781.1|82831.1|82781.1|82821.5|82771.5|39
1620054820000|2021-05-03 15:13:40|82831.5|82781.5|82834.2|82784.2|82836.9|82786.9|82830.2|82780.2|34
1620054830000|2021-05-03 15:13:50|82833.8|82783.8|82834.4|82784.4|82835.4|82785.4|82832.9|82782.9|34
1620054840000|2021-05-03 15:14:00|82835.7|82785.7|82843.5|82793.5|82846.9|82796.9|82835.7|82785.7|30
1620054850000|2021-05-03 15:14:10|82844.9|82794.9|82843.6|82793.6|82849|82799|82843.2|82793.2|36
1620054860000|2021-05-03 15:14:20|82843.7|82793.7|82846.2|82796.2|82849.4|82799.4|82842.9|82792.9|41
1620054870000|2021-05-03 15:14:30|82845.9|82795.9|82837|82787|82845.9|82795.9|82832.8|82782.8|35
1620054880000|2021-05-03 15:14:40|82836.5|82786.5|82832.8|82782.8|82836.8|82786.8|82832.8|82782.8|31
1620054890000|2021-05-03 15:14:50|82833.4|82783.4|82837.8|82787.8|82838.1|82788.1|82833.2|82783.2|24
1620054900000|2021-05-03 15:15:00|82837|82787|82834.6|82784.6|82838.6|82788.6|82833.6|82783.6|30
1620054910000|2021-05-03 15:15:10|82834.8|82784.8|82835.5|82785.5|82838.4|82788.4|82834.1|82784.1|31
1620054920000|2021-05-03 15:15:20|82834.4|82784.4|82829.2|82779.2|82834.8|82784.8|82829.2|82779.2|30
1620054930000|2021-05-03 15:15:30|82829.1|82779.1|82832.9|82782.9|82834.6|82784.6|82829.1|82779.1|33
1620054940000|2021-05-03 15:15:40|82832.6|82782.6|82832|82782|82837|82787|82832|82782|34
1620054950000|2021-05-03 15:15:50|82830.1|82780.1|82831.9|82781.9|82831.9|82781.9|82827.9|82777.9|34
1620054960000|2021-05-03 15:16:00|82832.2|82782.2|82831.1|82781.1|82833.9|82783.9|82828.5|82778.5|28
1620054970000|2021-05-03 15:16:10|82830.6|82780.6|82835|82785|82835.2|82785.2|82828.7|82778.7|32
1620054980000|2021-05-03 15:16:20|82835.5|82785.5|82832.4|82782.4|82836.2|82786.2|82828.2|82778.2|33
1620054990000|2021-05-03 15:16:30|82830.8|82780.8|82827.4|82777.4|82831.2|82781.2|82825.7|82775.7|36
1620055000000|2021-05-03 15:16:40|82827.2|82777.2|82824.8|82774.8|82831.7|82781.7|82824.8|82774.8|26
1620055010000|2021-05-03 15:16:50|82827.5|82777.5|82828.9|82778.9|82829.5|82792.5|82815.7|82775.5|27
1620055020000|2021-05-03 15:17:00|82828.8|82778.8|82828.2|82778.2|82831.3|82781.3|82825.9|82775.9|22
1620055030000|2021-05-03 15:17:10|82829.3|82779.3|82831.2|82781.2|82833.9|82783.9|82828|82778|29
1620055040000|2021-05-03 15:17:20|82830.5|82780.5|82834.7|82784.7|82834.7|82784.7|82827.4|82777.4|34
1620055050000|2021-05-03 15:17:30|82834.9|82784.9|82829.5|82779.5|82834.9|82784.9|82829|82779|31
1620055060000|2021-05-03 15:17:40|82829.7|82779.7|82832.5|82782.5|82832.5|82782.5|82829.5|82779.5|20
1620055070000|2021-05-03 15:17:50|82832|82782|82833|82783|82834.3|82784.3|82832|82782|24
1620055080000|2021-05-03 15:18:00|82830.9|82780.9|82834.8|82784.8|82835.3|82785.3|82829.7|82779.7|30
1620055090000|2021-05-03 15:18:10|82831.4|82781.4|82838.8|82788.8|82838.8|82788.8|82830.4|82780.4|33
1620055100000|2021-05-03 15:18:20|82839.6|82789.6|82838.9|82788.9|82839.6|82789.6|82836.8|82786.8|31
1620055110000|2021-05-03 15:18:30|82837.9|82787.9|82836.8|82786.8|82837.9|82787.9|82832.5|82782.5|28
1620055120000|2021-05-03 15:18:40|82836|82786|82835|82785|82837.5|82787.5|82834.6|82784.6|25
1620055130000|2021-05-03 15:18:50|82835.3|82785.3|82833.7|82783.7|82835.7|82785.7|82833.3|82783.3|23
1620055140000|2021-05-03 15:19:00|82833.9|82783.9|82835.5|82785.5|82836.9|82786.9|82832.9|82782.9|28
1620055150000|2021-05-03 15:19:10|82835.4|82785.4|82836.4|82786.4|82838|82788|82834.4|82784.4|32
1620055160000|2021-05-03 15:19:20|82836.9|82786.9|82839.7|82789.7|82841.6|82791.6|82831.7|82781.7|30
1620055170000|2021-05-03 15:19:30|82840.1|82790.1|82874.6|82824.6|82904.3|82854.3|82839.2|82789.2|30
1620055180000|2021-05-03 15:19:40|82873.2|82823.2|82846.8|82796.8|82873.2|82831.6|82846.4|82796.4|41
1620055190000|2021-05-03 15:19:50|82849.5|82799.5|82841.8|82791.8|82849.5|82799.5|82841.8|82791.8|36
1620055200000|2021-05-03 15:20:00|82841.5|82791.5|82844.3|82794.3|82844.8|82794.8|82840.4|82790.4|30
1620055210000|2021-05-03 15:20:10|82844.4|82794.4|82843.3|82793.3|82844.6|82794.6|82841|82791|29
1620055220000|2021-05-03 15:20:20|82842.9|82792.9|82843|82793|82843.9|82793.9|82842.4|82792.4|28
1620055230000|2021-05-03 15:20:30|82842.6|82792.6|82857.4|82807.4|82859.5|82809.5|82841.5|82791.5|30
1620055240000|2021-05-03 15:20:40|82860|82810|82859|82809|82860.2|82810.2|82852.5|82802.5|28
1620055250000|2021-05-03 15:20:50|82866.7|82816.7|82856.1|82806.1|82873.1|82823.1|82844.1|82804.7|38
1620055260000|2021-05-03 15:21:00|82855.7|82805.7|82855.8|82805.8|82862.2|82812.2|82855.1|82805.1|34
1620055270000|2021-05-03 15:21:10|82857|82807|82845.7|82795.7|82857|82807|82844.3|82794.3|36
1620055280000|2021-05-03 15:21:20|82845.6|82795.6|82835|82810|82849.6|82810.8|82834.5|82794.1|32
1620055290000|2021-05-03 15:21:30|82834.5|82809.5|82831.9|82806.9|82845.6|82810.2|82831.8|82792.1|33
1620055300000|2021-05-03 15:21:40|82832.9|82807.9|82829.9|82804.9|82833.1|82808.1|82829.3|82804.3|27
1620055310000|2021-05-03 15:21:50|82829.8|82804.8|82837.3|82787.3|82837.7|82808.2|82825.6|82787.3|26
1620055320000|2021-05-03 15:22:00|82837.2|82787.2|82826.6|82801.6|82840.7|82802.4|82819.3|82782.1|32
1620055330000|2021-05-03 15:22:10|82825.2|82800.2|82826.8|82801.8|82842.2|82802.9|82825.2|82792.2|27
1620055340000|2021-05-03 15:22:20|82826.1|82801.1|82825.7|82800.7|82837.5|82801.3|82824.7|82786.5|30
1620055350000|2021-05-03 15:22:30|82825.8|82800.8|82836.1|82786.1|82837.1|82801|82821.3|82783|24
1620055360000|2021-05-03 15:22:40|82835.7|82785.7|82822.7|82797.7|82837.6|82799.8|82822.7|82785.7|22
1620055370000|2021-05-03 15:22:50|82822.4|82797.4|82824.8|82799.8|82825.2|82800.2|82818.2|82793.2|29
1620055380000|2021-05-03 15:23:00|82824.2|82799.2|82837.4|82787.4|82838|82800.3|82824.2|82786.3|24
1620055390000|2021-05-03 15:23:10|82837.3|82787.3|82823.1|82798.1|82838|82798.1|82819.5|82785.5|26
1620055400000|2021-05-03 15:23:20|82836.1|82786.1|82823.3|82798.3|82836.1|82798.3|82819.7|82783.1|27
1620055410000|2021-05-03 15:23:30|82822.8|82797.8|82835.7|82785.7|82836.3|82798.1|82821.4|82783.7|30
1620055420000|2021-05-03 15:23:40|82835.5|82785.5|82825.2|82800.2|82836.7|82800.2|82821.8|82784.2|31
1620055430000|2021-05-03 15:23:50|82825.1|82800.1|82824.4|82799.4|82826.3|82801.3|82824.4|82799.4|13
1620055440000|2021-05-03 15:24:00|82824.1|82799.1|82823.2|82798.2|82836.6|82799.7|82818.6|82781.5|32
1620055450000|2021-05-03 15:24:10|82823.1|82798.1|82821|82796|82823.7|82798.7|82820.9|82795.9|26
1620055460000|2021-05-03 15:24:20|82821.5|82796.5|82825|82800|82838.3|82807.6|82818.9|82783.1|30
1620055470000|2021-05-03 15:24:30|82830.5|82805.5|82822.5|82797.5|82834.8|82805.6|82819.8|82784.6|32
1620055480000|2021-05-03 15:24:40|82822.9|82797.9|82829.2|82804.2|82836.2|82804.3|82820.2|82783.4|29
1620055490000|2021-05-03 15:24:50|82828.9|82803.9|82833.2|82808.2|82835|82810|82822|82797|30
1620055500000|2021-05-03 15:25:00|82833.6|82808.6|82835.7|82810.7|82835.9|82810.9|82832.4|82807.4|30
1620055510000|2021-05-03 15:25:10|82835.2|82810.2|82855|82805|82855|82817.8|82835.2|82798.1|25
1620055520000|2021-05-03 15:25:20|82855.7|82805.7|82850.8|82825.8|82857.1|82825.8|82836.7|82799.9|29
1620055530000|2021-05-03 15:25:30|82850.4|82825.4|82850.9|82825.9|82864.7|82829.2|82850.4|82811.8|32
1620055540000|2021-05-03 15:25:40|82852.8|82827.8|82852.5|82827.5|82854.4|82829.4|82851.3|82826.3|31
1620055550000|2021-05-03 15:25:50|82852.3|82827.3|82855.9|82830.9|82870|82833.7|82851.7|82820|34
1620055560000|2021-05-03 15:26:00|82856.6|82831.6|82884.3|82834.3|82887.1|82837.1|82856.6|82820.8|42
1620055570000|2021-05-03 15:26:10|82883.1|82833.1|82881.2|82831.2|82887|82837|82879|82829|35
1620055580000|2021-05-03 15:26:20|82879.2|82829.2|82880.7|82830.7|82881.7|82831.7|82877.8|82827.8|31
1620055590000|2021-05-03 15:26:30|82880.6|82830.6|82872|82822|82882|82832|82871.2|82821.2|33
1620055600000|2021-05-03 15:26:40|82870.7|82820.7|82863.6|82813.6|82871|82821|82862.9|82812.9|39
1620055610000|2021-05-03 15:26:50|82864.7|82814.7|82865.1|82815.1|82872.5|82822.5|82864.7|82814.7|40
1620055620000|2021-05-03 15:27:00|82865.2|82815.2|82855.9|82805.9|82865.3|82815.3|82854.6|82804.6|34
1620055630000|2021-05-03 15:27:10|82856.4|82806.4|82877.6|82827.6|82886.3|82839.2|82856.4|82806.4|37
1620055640000|2021-05-03 15:27:20|82878.6|82828.6|82868.9|82818.9|82879.5|82829.5|82867|82817|38
1620055650000|2021-05-03 15:27:30|82869.6|82819.6|82861|82811|82869.9|82819.9|82860|82810|37
1620055660000|2021-05-03 15:27:40|82859.1|82809.1|82864|82814|82864.7|82814.7|82859.1|82809.1|24
1620055670000|2021-05-03 15:27:50|82864.9|82814.9|82858.7|82808.7|82866.1|82816.1|82856.3|82806.3|29
1620055680000|2021-05-03 15:28:00|82858.3|82808.3|82860.7|82810.7|82861.8|82811.8|82856.6|82806.6|26
1620055690000|2021-05-03 15:28:10|82860.4|82810.4|82859|82809|82860.4|82810.4|82859|82809|25
1620055700000|2021-05-03 15:28:20|82858.8|82808.8|82860.8|82810.8|82862.8|82812.8|82857|82807|29
1620055710000|2021-05-03 15:28:30|82861.1|82811.1|82858.3|82808.3|82861.1|82811.1|82857.1|82807.1|27
1620055720000|2021-05-03 15:28:40|82858.4|82808.4|82862.4|82812.4|82862.4|82812.4|82858.3|82808.3|23
1620055730000|2021-05-03 15:28:50|82863.6|82813.6|82863.6|82813.6|82863.6|82813.6|82858.7|82808.7|22
1620055740000|2021-05-03 15:29:00|82862.2|82812.2|82855.1|82805.1|82862.2|82812.2|82852.6|82802.6|33
1620055750000|2021-05-03 15:29:10|82855.2|82805.2|82857|82807|82857|82807|82853.3|82803.3|23
1620055760000|2021-05-03 15:29:20|82858|82808|82855.7|82805.7|82858|82808|82855.3|82805.3|21
1620055770000|2021-05-03 15:29:30|82855.9|82805.9|82853.9|82803.9|82856.2|82816|82839.1|82801.2|25
1620055780000|2021-05-03 15:29:40|82853.1|82803.1|82851.9|82801.9|82853.3|82803.3|82847.8|82797.8|29
1620055790000|2021-05-03 15:29:50|82852|82802|82851.3|82801.3|82852.2|82812.4|82834.8|82798.2|34
1620055800000|2021-05-03 15:30:00|82850.6|82800.6|82849.2|82799.2|82850.6|82800.6|82847.2|82797.2|29
1620055810000|2021-05-03 15:30:10|82850.2|82800.2|82855.2|82805.2|82857|82807|82848.2|82798.2|24
1620055820000|2021-05-03 15:30:20|82856.7|82806.7|82861.2|82811.2|82864.4|82814.4|82854.2|82804.2|31
1620055830000|2021-05-03 15:30:30|82860.3|82810.3|82860.8|82810.8|82864.6|82814.6|82859.7|82809.7|27
1620055840000|2021-05-03 15:30:40|82861.4|82811.4|82864.5|82814.5|82864.5|82814.5|82861.3|82811.3|23
1620055850000|2021-05-03 15:30:50|82864.4|82814.4|82869.9|82819.9|82872.2|82822.2|82861.9|82811.9|32
1620055860000|2021-05-03 15:31:00|82871.1|82821.1|82871|82821|82874|82824|82866.8|82816.8|35
1620055870000|2021-05-03 15:31:10|82871.1|82821.1|82876.1|82826.1|82876.6|82826.6|82870.2|82820.2|38
1620055880000|2021-05-03 15:31:20|82875.4|82825.4|82871.1|82821.1|82875.6|82825.6|82869.3|82819.3|35
1620055890000|2021-05-03 15:31:30|82870.9|82820.9|82869.3|82819.3|82871.1|82821.1|82867.1|82817.1|39
1620055900000|2021-05-03 15:31:40|82868.9|82818.9|82871|82821|82871.6|82821.6|82868.9|82818.9|32
1620055910000|2021-05-03 15:31:50|82870.7|82820.7|82871.2|82821.2|82871.5|82821.5|82870.7|82820.7|25
1620055920000|2021-05-03 15:32:00|82870.8|82820.8|82873.2|82823.2|82875.5|82825.5|82870.8|82820.8|32
1620055930000|2021-05-03 15:32:10|82873.4|82823.4|82872.3|82822.3|82874.1|82824.1|82872|82822|28
1620055940000|2021-05-03 15:32:20|82872.6|82822.6|82869.1|82819.1|82873|82823|82868.1|82818.1|31
1620055950000|2021-05-03 15:32:30|82869.5|82819.5|82865.7|82815.7|82869.6|82819.6|82864.5|82814.5|27
1620055960000|2021-05-03 15:32:40|82865.8|82815.8|82863.5|82813.5|82865.8|82815.8|82860.1|82810.1|33
1620055970000|2021-05-03 15:32:50|82863.6|82813.6|82861.1|82811.1|82863.9|82813.9|82859.6|82809.6|27
1620055980000|2021-05-03 15:33:00|82861|82811|82860.7|82810.7|82861.5|82811.5|82858.9|82808.9|32
1620055990000|2021-05-03 15:33:10|82861.4|82811.4|82861|82811|82862.3|82812.3|82853.1|82803.1|32
1620056000000|2021-05-03 15:33:20|82861.1|82811.1|82855.5|82805.5|82861.1|82811.1|82855.2|82805.2|19
1620056010000|2021-05-03 15:33:30|82855.1|82805.1|82832.1|82782.1|82855.1|82815.2|82832|82782|31
1620056020000|2021-05-03 15:33:40|82832|82782|82831.8|82781.8|82836.6|82786.6|82828.8|82778.8|32
1620056030000|2021-05-03 15:33:50|82830.9|82780.9|82832.8|82782.8|82832.8|82782.8|82830|82780|30
1620056040000|2021-05-03 15:34:00|82832.9|82782.9|82838.4|82788.4|82838.5|82788.5|82832|82782|30
1620056050000|2021-05-03 15:34:10|82839.7|82789.7|82840.3|82790.3|82840.4|82790.4|82838.7|82788.7|30
1620056060000|2021-05-03 15:34:20|82840.2|82790.2|82837.3|82787.3|82841.1|82791.1|82837.2|82787.2|22
1620056070000|2021-05-03 15:34:30|82837.5|82787.5|82840.6|82790.6|82842.7|82792.7|82836.9|82786.9|24
1620056080000|2021-05-03 15:34:40|82840.4|82790.4|82839.9|82789.9|82841.6|82791.6|82839.1|82789.1|30
1620056090000|2021-05-03 15:34:50|82840.6|82790.6|82840.8|82790.8|82840.9|82790.9|82839.9|82789.9|21
1620056100000|2021-05-03 15:35:00|82844.6|82794.6|82842.6|82792.6|82844.6|82794.6|82839.5|82789.5|24
1620056110000|2021-05-03 15:35:10|82841.3|82791.3|82838.4|82788.4|82841.8|82791.8|82838.4|82788.4|34
1620056120000|2021-05-03 15:35:20|82839.4|82789.4|82839|82789|82840.4|82790.4|82838.5|82788.5|25
1620056130000|2021-05-03 15:35:30|82838.7|82788.7|82836.1|82786.1|82841.3|82791.3|82836.1|82786.1|25
1620056140000|2021-05-03 15:35:40|82836.6|82786.6|82838.8|82788.8|82840.4|82790.4|82836.6|82786.6|25
1620056150000|2021-05-03 15:35:50|82839|82789|82840.5|82790.5|82841.6|82791.6|82837.8|82787.8|23
1620056160000|2021-05-03 15:36:00|82840.6|82790.6|82838.2|82788.2|82840.7|82790.7|82837.1|82787.1|29
1620056170000|2021-05-03 15:36:10|82838.9|82788.9|82840.3|82790.3|82841|82791|82837.8|82787.8|21
1620056180000|2021-05-03 15:36:20|82839.8|82789.8|82844.7|82794.7|82846.1|82796.1|82839.1|82789.1|36
1620056190000|2021-05-03 15:36:30|82844.6|82794.6|82838.3|82788.3|82844.6|82803.2|82826.7|82788.3|32
1620056200000|2021-05-03 15:36:40|82838.7|82788.7|82835.6|82785.6|82840|82790|82835.5|82785.5|29
1620056210000|2021-05-03 15:36:50|82835.8|82785.8|82820.7|82795.7|82836.8|82795.7|82819.8|82781.7|26
1620056220000|2021-05-03 15:37:00|82821.1|82796.1|82833.8|82783.8|82835.2|82796.5|82821|82783.8|27
1620056230000|2021-05-03 15:37:10|82833.9|82783.9|82835.1|82785.1|82835.4|82785.4|82833.6|82783.6|22
1620056240000|2021-05-03 15:37:20|82834.9|82784.9|82835.1|82785.1|82835.7|82785.7|82834.8|82784.8|16
1620056250000|2021-05-03 15:37:30|82835|82785|82834.1|82784.1|82835.8|82797.1|82821.8|82784.1|22
1620056260000|2021-05-03 15:37:40|82834|82784|82833.2|82783.2|82834.4|82784.4|82832.3|82782.3|25
1620056270000|2021-05-03 15:37:50|82832.8|82782.8|82833.1|82783.1|82833.1|82783.1|82831.2|82781.2|12
1620056280000|2021-05-03 15:38:00|82833.2|82783.2|82833.7|82783.7|82834|82784|82832.4|82782.4|27
1620056290000|2021-05-03 15:38:10|82833.9|82783.9|82833.9|82783.9|82834.3|82784.3|82833.6|82783.6|19
1620056300000|2021-05-03 15:38:20|82833.8|82783.8|82834.7|82784.7|82835.2|82785.2|82833.8|82783.8|12
1620056310000|2021-05-03 15:38:30|82835.1|82785.1|82836.5|82786.5|82837.7|82787.7|82832.9|82782.9|21
1620056320000|2021-05-03 15:38:40|82835.8|82785.8|82833.9|82783.9|82836.3|82786.3|82833.5|82783.5|18
1620056330000|2021-05-03 15:38:50|82834.3|82784.3|82835|82785|82835|82785|82832.3|82782.3|28
1620056340000|2021-05-03 15:39:00|82834.6|82784.6|82832.8|82782.8|82834.6|82798.9|82821.4|82781.9|34
1620056350000|2021-05-03 15:39:10|82832.3|82782.3|82821|82796|82832.9|82796.9|82821|82781.1|30
1620056360000|2021-05-03 15:39:20|82820.8|82795.8|82834.9|82784.9|82837.1|82798.3|82820.8|82783.3|27
1620056370000|2021-05-03 15:39:30|82835.4|82785.4|82836.3|82786.3|82836.9|82786.9|82834.3|82784.3|25
1620056380000|2021-05-03 15:39:40|82836.1|82786.1|82836.6|82786.6|82836.6|82786.6|82835.5|82785.5|16
1620056390000|2021-05-03 15:39:50|82836.3|82786.3|82835.8|82785.8|82836.3|82786.3|82835.6|82785.6|10
1620056400000|2021-05-03 15:40:00|82835.2|82785.2|82832.6|82782.6|82835.5|82785.5|82831.6|82781.6|23
1620056410000|2021-05-03 15:40:10|82832.1|82782.1|82833.2|82783.2|82834.9|82784.9|82832.1|82782.1|27
1620056420000|2021-05-03 15:40:20|82833.3|82783.3|82833.1|82783.1|82833.7|82783.7|82832.6|82782.6|18
1620056430000|2021-05-03 15:40:30|82833.6|82783.6|82834.7|82784.7|82835|82785|82832.3|82782.3|21
1620056440000|2021-05-03 15:40:40|82834.5|82784.5|82835.9|82785.9|82835.9|82785.9|82833.1|82783.1|20
1620056450000|2021-05-03 15:40:50|82835.8|82785.8|82835.8|82785.8|82835.8|82785.8|82835.2|82785.2|11
1620056460000|2021-05-03 15:41:00|82835.6|82785.6|82836|82786|82836|82786|82833.8|82783.8|16
1620056470000|2021-05-03 15:41:10|82835.6|82785.6|82836|82786|82836.3|82786.3|82835.3|82785.3|11
1620056480000|2021-05-03 15:41:20|82836.1|82786.1|82845.1|82795.1|82848.6|82798.6|82834.8|82784.8|39
1620056490000|2021-05-03 15:41:30|82846.9|82796.9|82845.5|82795.5|82848.1|82798.1|82843|82793|19
1620056500000|2021-05-03 15:41:40|82846|82796|82846.2|82796.2|82846.2|82796.2|82843.6|82793.6|15
1620056510000|2021-05-03 15:41:50|82846|82796|82845.6|82795.6|82846.2|82796.2|82845.3|82795.3|16
1620056520000|2021-05-03 15:42:00|82843.9|82793.9|82846.7|82796.7|82847.7|82797.7|82843.9|82793.9|28
1620056530000|2021-05-03 15:42:10|82846.8|82796.8|82845|82795|82847.4|82797.4|82843.6|82793.6|21
1620056540000|2021-05-03 15:42:20|82844.6|82794.6|82844.8|82794.8|82846.3|82796.3|82844.4|82794.4|19
1620056550000|2021-05-03 15:42:30|82844.6|82794.6|82845|82795|82845.7|82795.7|82844.6|82794.6|13
1620056560000|2021-05-03 15:42:40|82845.4|82795.4|82854|82804|82854|82807.8|82832.8|82794.5|19
1620056570000|2021-05-03 15:42:50|82853.8|82803.8|82854.2|82804.2|82855.5|82805.5|82851.8|82801.8|32
1620056580000|2021-05-03 15:43:00|82852.6|82802.6|82853.6|82803.6|82854.7|82804.7|82852.5|82802.5|23
1620056590000|2021-05-03 15:43:10|82852.8|82802.8|82853.9|82803.9|82854.7|82804.7|82852.8|82802.8|23
1620056600000|2021-05-03 15:43:20|82856|82806|82854.5|82804.5|82856.2|82806.2|82854.2|82804.2|18
1620056610000|2021-05-03 15:43:30|82854.7|82804.7|82855.6|82805.6|82856.6|82806.6|82854.6|82804.6|18
1620056620000|2021-05-03 15:43:40|82855.2|82805.2|82843.6|82818.6|82858.3|82820.3|82843.6|82803.5|30
1620056630000|2021-05-03 15:43:50|82856.4|82806.4|82858.3|82808.3|82858.3|82808.3|82853.9|82803.9|23
1620056640000|2021-05-03 15:44:00|82857|82807|82850.1|82825.1|82858.6|82825.1|82848|82806.5|22
1620056650000|2021-05-03 15:44:10|82861.3|82811.3|82862.4|82812.4|82863.1|82813.1|82860.2|82810.2|20
1620056660000|2021-05-03 15:44:20|82862|82812|82861.3|82811.3|82862.2|82812.2|82860.8|82810.8|15
1620056670000|2021-05-03 15:44:30|82861.6|82811.6|82857.7|82807.7|82862.1|82821.8|82844.7|82807.5|28
1620056680000|2021-05-03 15:44:40|82857.4|82807.4|82861|82811|82863.6|82813.6|82857.4|82807.4|31
1620056690000|2021-05-03 15:44:50|82848.4|82823.4|82859|82809|82859.3|82823.4|82844.7|82807.9|30
1620056700000|2021-05-03 15:45:00|82859.2|82809.2|82862.2|82812.2|82862.4|82812.4|82859.2|82809.2|25
1620056710000|2021-05-03 15:45:10|82862.1|82812.1|82862.3|82812.3|82862.3|82812.3|82861.5|82811.5|14
1620056720000|2021-05-03 15:45:20|82861.7|82811.7|82863.2|82813.2|82863.2|82813.2|82860.8|82810.8|26
1620056730000|2021-05-03 15:45:30|82865.2|82815.2|82863.2|82813.2|82866.1|82816.1|82862.2|82812.2|36
1620056740000|2021-05-03 15:45:40|82862.3|82812.3|82848.6|82823.6|82863.2|82823.6|82847.7|82810.2|24
1620056750000|2021-05-03 15:45:50|82847.7|82822.7|82862.8|82812.8|82863.3|82824.2|82847.7|82809.5|24
1620056760000|2021-05-03 15:46:00|82863.3|82813.3|82863.1|82813.1|82863.3|82813.3|82862.5|82812.5|20
1620056770000|2021-05-03 15:46:10|82863.7|82813.7|82852.6|82827.6|82865.4|82829.8|82852.4|82813.3|19
1620056780000|2021-05-03 15:46:20|82852.1|82827.1|82861.4|82811.4|82862.1|82827.2|82848.9|82811.3|27
1620056790000|2021-05-03 15:46:30|82861.1|82811.1|82862|82812|82862.9|82812.9|82860.9|82810.9|12
1620056800000|2021-05-03 15:46:40|82862.3|82812.3|82861.3|82811.3|82862.4|82812.4|82861.3|82811.3|12
1620056810000|2021-05-03 15:46:50|82861.5|82811.5|82864.7|82814.7|82865.9|82829.3|82853.5|82811.5|24
1620056820000|2021-05-03 15:47:00|82864.6|82814.6|82861.8|82811.8|82865.7|82815.7|82861.5|82811.5|25
1620056830000|2021-05-03 15:47:10|82861.2|82811.2|82860.4|82810.4|82863.1|82813.1|82860.4|82810.4|24
1620056840000|2021-05-03 15:47:20|82860|82810|82861|82811|82861.6|82811.6|82860|82810|15
1620056850000|2021-05-03 15:47:30|82862.1|82812.1|82861|82811|82862.2|82824|82848.2|82809.2|20
1620056860000|2021-05-03 15:47:40|82860.8|82810.8|82861.4|82811.4|82861.7|82811.7|82860.7|82810.7|20
1620056870000|2021-05-03 15:47:50|82861.5|82811.5|82864.5|82814.5|82865.5|82815.5|82861|82811|25
1620056880000|2021-05-03 15:48:00|82864.3|82814.3|82862.8|82812.8|82865|82815|82862.5|82812.5|21
1620056890000|2021-05-03 15:48:10|82863|82813|82861.6|82811.6|82864.3|82814.3|82861.6|82811.6|20
1620056900000|2021-05-03 15:48:20|82861.4|82811.4|82864.9|82814.9|82866.2|82816.2|82861.4|82811.4|20
1620056910000|2021-05-03 15:48:30|82865|82815|82864.8|82814.8|82865.8|82815.8|82864.2|82814.2|18
1620056920000|2021-05-03 15:48:40|82864.5|82814.5|82865.5|82815.5|82866.4|82816.4|82864.5|82814.5|12
1620056930000|2021-05-03 15:48:50|82865|82815|82864.5|82814.5|82865.5|82815.5|82864.1|82814.1|16
1620056940000|2021-05-03 15:49:00|82865.1|82815.1|82865.5|82815.5|82866.1|82816.1|82863.6|82813.6|22
1620056950000|2021-05-03 15:49:10|82865.8|82815.8|82865.4|82815.4|82866.1|82816.1|82864.5|82814.5|14
1620056960000|2021-05-03 15:49:20|82865.5|82815.5|82866.3|82816.3|82866.3|82816.3|82864.9|82814.9|6
1620056970000|2021-05-03 15:49:30|82865.5|82815.5|82865.5|82815.5|82867.8|82817.8|82864.8|82814.8|21
1620056980000|2021-05-03 15:49:40|82865.8|82815.8|82866.2|82816.2|82866.6|82816.6|82865.5|82815.5|19
1620056990000|2021-05-03 15:49:50|82866.3|82816.3|82866.2|82816.2|82866.4|82816.4|82865.5|82815.5|12
1620057000000|2021-05-03 15:50:00|82866.4|82816.4|82866.3|82816.3|82866.5|82816.5|82865.4|82815.4|18
1620057010000|2021-05-03 15:50:10|82856.6|82831.6|82853.6|82828.6|82869|82831.6|82853.1|82817.1|20
1620057020000|2021-05-03 15:50:20|82853.9|82828.9|82869.1|82819.1|82869.1|82829.2|82853.2|82815.5|32
1620057030000|2021-05-03 15:50:30|82868.7|82818.7|82869.5|82819.5|82869.5|82819.5|82868.1|82818.1|24
1620057040000|2021-05-03 15:50:40|82869.6|82819.6|82869.7|82819.7|82869.9|82819.9|82869.2|82819.2|18
1620057050000|2021-05-03 15:50:50|82869.8|82819.8|82870.2|82820.2|82870.2|82820.2|82869.5|82819.5|13
1620057060000|2021-05-03 15:51:00|82870.3|82820.3|82869.2|82819.2|82870.5|82820.5|82868.1|82818.1|20
1620057070000|2021-05-03 15:51:10|82869.1|82819.1|82887.3|82837.3|82888.5|82838.5|82869|82819|26
1620057080000|2021-05-03 15:51:20|82887.7|82837.7|82886.6|82836.6|82888.8|82838.8|82886|82836|32
1620057090000|2021-05-03 15:51:30|82886.2|82836.2|82886.5|82836.5|82887.2|82837.2|82885.6|82835.6|24
1620057100000|2021-05-03 15:51:40|82886.6|82836.6|82888.5|82838.5|82888.5|82838.5|82886|82836|16
1620057110000|2021-05-03 15:51:50|82888.4|82838.4|82887.4|82837.4|82888.6|82838.6|82887.1|82837.1|18
1620057120000|2021-05-03 15:52:00|82887.7|82837.7|82887.7|82837.7|82888.5|82838.5|82887.5|82837.5|18
1620057130000|2021-05-03 15:52:10|82887.8|82837.8|82887.1|82837.1|82888.9|82838.9|82885.6|82835.6|33
1620057140000|2021-05-03 15:52:20|82887.4|82837.4|82873.6|82848.6|82887.6|82850|82872.7|82836.5|24
1620057150000|2021-05-03 15:52:30|82873.8|82848.8|82884.9|82834.9|82886.7|82848.8|82873.2|82834.1|24
1620057160000|2021-05-03 15:52:40|82886.3|82836.3|82886.8|82836.8|82886.9|82849.6|82874.6|82835.7|14
1620057170000|2021-05-03 15:52:50|82886.6|82836.6|82885.5|82835.5|82887.5|82837.5|82885.5|82835.5|18
1620057180000|2021-05-03 15:53:00|82885.4|82835.4|82885|82835|82885.5|82835.5|82884.3|82834.3|14
1620057190000|2021-05-03 15:53:10|82886.4|82836.4|82885.6|82835.6|82886.6|82836.6|82885.6|82835.6|15
1620057200000|2021-05-03 15:53:20|82885.8|82835.8|82888.5|82838.5|82889.2|82839.2|82885.8|82835.8|16
1620057210000|2021-05-03 15:53:30|82888.8|82838.8|82890.6|82840.6|82890.9|82840.9|82887.6|82837.6|26
1620057220000|2021-05-03 15:53:40|82890.7|82840.7|82900.5|82850.5|82901.5|82851.5|82890.2|82840.2|21
1620057230000|2021-05-03 15:53:50|82898.5|82848.5|82895.4|82845.4|82900.4|82850.4|82895.1|82845.1|29
1620057240000|2021-05-03 15:54:00|82896.6|82846.6|82891.7|82841.7|82896.6|82846.6|82891|82841|28
1620057250000|2021-05-03 15:54:10|82891.8|82841.8|82891.9|82841.9|82892.8|82842.8|82890.7|82840.7|13
1620057260000|2021-05-03 15:54:20|82891.8|82841.8|82890.7|82840.7|82896.7|82846.7|82890.7|82840.7|20
1620057270000|2021-05-03 15:54:30|82888.5|82838.5|82891.9|82841.9|82892.3|82842.3|82888.5|82838.5|24
1620057280000|2021-05-03 15:54:40|82892|82842|82892.8|82842.8|82895.2|82845.2|82891.3|82841.3|26
1620057290000|2021-05-03 15:54:50|82892.6|82842.6|82894.1|82844.1|82896.3|82846.3|82891.9|82841.9|18
1620057300000|2021-05-03 15:55:00|82894.6|82844.6|82891.6|82841.6|82896.2|82846.2|82889.9|82839.9|33
1620057310000|2021-05-03 15:55:10|82891.3|82841.3|82891.9|82841.9|82893.3|82843.3|82890.6|82840.6|25
1620057320000|2021-05-03 15:55:20|82892|82842|82892.6|82842.6|82892.9|82842.9|82892|82842|15
1620057330000|2021-05-03 15:55:30|82892.5|82842.5|82891.9|82841.9|82893.3|82843.3|82891.8|82841.8|15
1620057340000|2021-05-03 15:55:40|82892.2|82842.2|82892.4|82842.4|82893.3|82843.3|82892|82842|16
1620057350000|2021-05-03 15:55:50|82893.1|82843.1|82891|82841|82893.1|82843.1|82890.9|82840.9|18
1620057360000|2021-05-03 15:56:00|82895.4|82845.4|82893.6|82843.6|82896.5|82846.5|82893.2|82843.2|36
1620057370000|2021-05-03 15:56:10|82894.1|82844.1|82893.8|82843.8|82894.3|82844.3|82893.1|82843.1|22
1620057380000|2021-05-03 15:56:20|82894.1|82844.1|82893.3|82843.3|82894.2|82844.2|82893|82843|12
1620057390000|2021-05-03 15:56:30|82892.7|82842.7|82893.7|82843.7|82894|82844|82892.7|82842.7|19
1620057400000|2021-05-03 15:56:40|82893.4|82843.4|82893.1|82843.1|82894.8|82844.8|82892|82842|28
1620057410000|2021-05-03 15:56:50|82892.8|82842.8|82892.5|82842.5|82893.6|82843.6|82892.5|82842.5|25
1620057420000|2021-05-03 15:57:00|82892.4|82842.4|82892|82842|82892.8|82842.8|82892|82842|12
1620057430000|2021-05-03 15:57:10|82892.3|82842.3|82891.5|82841.5|82892.3|82842.3|82890.4|82840.4|25
1620057440000|2021-05-03 15:57:20|82891.4|82841.4|82891.7|82841.7|82894.1|82844.1|82888.8|82838.8|26
1620057450000|2021-05-03 15:57:30|82891.5|82841.5|82890.9|82840.9|82892.5|82842.5|82890.5|82840.5|21
1620057460000|2021-05-03 15:57:40|82891.1|82841.1|82892|82842|82892.8|82842.8|82890.5|82840.5|21
1620057470000|2021-05-03 15:57:50|82892.1|82842.1|82891.7|82841.7|82892.6|82842.6|82889.7|82839.7|22
1620057480000|2021-05-03 15:58:00|82890.3|82840.3|82891.1|82841.1|82892|82842|82890.3|82840.3|23
1620057490000|2021-05-03 15:58:10|82891|82841|82892.9|82842.9|82894.1|82844.1|82890|82840|24
1620057500000|2021-05-03 15:58:20|82893.3|82843.3|82889.8|82839.8|82893.3|82855.4|82877.8|82839.8|29
1620057510000|2021-05-03 15:58:30|82889.5|82839.5|82889.8|82839.8|82891.1|82841.1|82889.5|82839.5|12
1620057520000|2021-05-03 15:58:40|82890.7|82840.7|82889.6|82839.6|82891.1|82841.1|82889|82839|15
1620057530000|2021-05-03 15:58:50|82890.1|82840.1|82890.9|82840.9|82892|82842|82889.1|82839.1|22
1620057540000|2021-05-03 15:59:00|82890.8|82840.8|82891.7|82841.7|82892.2|82842.2|82890.2|82840.2|28
1620057550000|2021-05-03 15:59:10|82891.2|82841.2|82897.2|82847.2|82898.8|82848.8|82891.2|82841.2|36
1620057560000|2021-05-03 15:59:20|82898.2|82848.2|82896.3|82846.3|82898.6|82848.6|82895.8|82845.8|24
1620057570000|2021-05-03 15:59:30|82900.8|82850.8|82900.4|82850.4|82903.1|82863.7|82888.7|82846.4|33
1620057580000|2021-05-03 15:59:40|82901.7|82851.7|82901.2|82851.2|82902.7|82852.7|82899.7|82849.7|20
1620057590000|2021-05-03 15:59:50|82901.4|82851.4|82906|82856|82909.8|82859.8|82901.4|82851.4|31
1620057600000|2021-05-03 16:00:00|82906.3|82856.3|82911.9|82861.9|82912.1|82862.1|82905.5|82855.5|26
1620057610000|2021-05-03 16:00:10|82912.6|82862.6|82912.1|82862.1|82912.8|82862.8|82908.5|82858.5|28
1620057620000|2021-05-03 16:00:20|82912.6|82862.6|82911.2|82861.2|82914.3|82864.3|82909.6|82859.6|30
1620057630000|2021-05-03 16:00:30|82910.5|82860.5|82909.8|82859.8|82910.5|82860.5|82908|82858|22
1620057640000|2021-05-03 16:00:40|82909.9|82859.9|82906.2|82856.2|82909.9|82859.9|82904.6|82854.6|35
1620057650000|2021-05-03 16:00:50|82906.9|82856.9|82909.7|82859.7|82911.4|82861.4|82905.8|82855.8|31
1620057660000|2021-05-03 16:01:00|82908.6|82858.6|82909.8|82859.8|82911.7|82861.7|82907.5|82857.5|31
1620057670000|2021-05-03 16:01:10|82910.1|82860.1|82924.7|82874.7|82924.8|82874.8|82909.9|82859.9|38
1620057680000|2021-05-03 16:01:20|82924.4|82874.4|82922|82872|82924.8|82874.8|82920.6|82870.6|35
1620057690000|2021-05-03 16:01:30|82921.6|82871.6|82922.8|82872.8|82925.6|82875.6|82920.2|82870.2|37
1620057700000|2021-05-03 16:01:40|82922.4|82872.4|82938.4|82888.4|82942.5|82892.5|82920.6|82870.6|29
1620057710000|2021-05-03 16:01:50|82939.1|82889.1|82940.4|82890.4|82941.9|82891.9|82935.6|82885.6|28
1620057720000|2021-05-03 16:02:00|82940.6|82890.6|82930.7|82880.7|82946.1|82896.1|82930.7|82880.7|37
1620057730000|2021-05-03 16:02:10|82932.6|82882.6|82929.1|82879.1|82932.9|82882.9|82929.1|82879.1|28
1620057740000|2021-05-03 16:02:20|82928.6|82878.6|82924.2|82874.2|82928.6|82878.6|82923.2|82873.2|29
1620057750000|2021-05-03 16:02:30|82923.9|82873.9|82923.8|82873.8|82924.8|82874.8|82923.2|82873.2|16
1620057760000|2021-05-03 16:02:40|82923.4|82873.4|82921.5|82871.5|82923.5|82873.5|82918|82868|25
1620057770000|2021-05-03 16:02:50|82922.1|82872.1|82915.6|82865.6|82923.5|82873.5|82913.8|82863.8|33
1620057780000|2021-05-03 16:03:00|82912.6|82862.6|82918.6|82868.6|82922.5|82872.5|82912.6|82862.6|33
1620057790000|2021-05-03 16:03:10|82918.1|82868.1|82916|82866|82920.8|82870.8|82915.5|82865.5|29
1620057800000|2021-05-03 16:03:20|82916.6|82866.6|82916.9|82866.9|82918.2|82868.2|82915.1|82865.1|23
1620057810000|2021-05-03 16:03:30|82918.7|82868.7|82917|82867|82918.7|82868.7|82914.7|82864.7|24
1620057820000|2021-05-03 16:03:40|82916.9|82866.9|82920.1|82870.1|82921.4|82871.4|82916.9|82866.9|21
1620057830000|2021-05-03 16:03:50|82920|82870|82920.8|82870.8|82922.9|82872.9|82919.1|82869.1|21
1620057840000|2021-05-03 16:04:00|82921.4|82871.4|82920.7|82870.7|82922.2|82872.2|82920.2|82870.2|23
1620057850000|2021-05-03 16:04:10|82919.7|82869.7|82921.4|82871.4|82921.4|82871.4|82914.7|82864.7|32
1620057860000|2021-05-03 16:04:20|82920.7|82870.7|82918.9|82868.9|82920.7|82870.7|82918.8|82868.8|21
1620057870000|2021-05-03 16:04:30|82918.7|82868.7|82913.7|82863.7|82920.5|82870.5|82913.7|82863.7|27
1620057880000|2021-05-03 16:04:40|82913.5|82863.5|82914.7|82864.7|82916|82866|82913.5|82863.5|18
1620057890000|2021-05-03 16:04:50|82914.3|82864.3|82912.9|82862.9|82917.6|82867.6|82912.9|82862.9|26
1620057900000|2021-05-03 16:05:00|82913.2|82863.2|82914.2|82864.2|82917.6|82867.6|82912.6|82862.6|27
1620057910000|2021-05-03 16:05:10|82914.5|82864.5|82916.6|82866.6|82917|82867|82914.4|82864.4|27
1620057920000|2021-05-03 16:05:20|82916.8|82866.8|82915.6|82865.6|82916.9|82866.9|82915|82865|23
1620057930000|2021-05-03 16:05:30|82915.5|82865.5|82912.9|82862.9|82917.3|82867.3|82912.5|82862.5|28
1620057940000|2021-05-03 16:05:40|82912.1|82862.1|82916.4|82866.4|82919.1|82869.1|82912.1|82862.1|30
1620057950000|2021-05-03 16:05:50|82917.1|82867.1|82916.7|82866.7|82917.5|82867.5|82915.1|82865.1|33
1620057960000|2021-05-03 16:06:00|82917.7|82867.7|82915.7|82865.7|82918.2|82868.2|82915.5|82865.5|25
1620057970000|2021-05-03 16:06:10|82916.1|82866.1|82914.2|82864.2|82916.3|82866.3|82911.6|82861.6|20
1620057980000|2021-05-03 16:06:20|82912.8|82862.8|82919.8|82869.8|82923.2|82873.2|82912.7|82862.7|26
1620057990000|2021-05-03 16:06:30|82922.2|82872.2|82923.9|82873.9|82925.4|82875.4|82921.1|82871.1|22
1620058000000|2021-05-03 16:06:40|82923.5|82873.5|82925.2|82875.2|82925.3|82875.3|82923.5|82873.5|7
1620058010000|2021-05-03 16:06:50|82925.3|82875.3|82925.6|82875.6|82925.6|82875.6|82921.7|82871.7|25
1620058020000|2021-05-03 16:07:00|82925.3|82875.3|82924.3|82874.3|82925.4|82875.4|82921.6|82871.6|18
1620058030000|2021-05-03 16:07:10|82924.6|82874.6|82924.8|82874.8|82925.5|82875.5|82923.2|82873.2|20
1620058040000|2021-05-03 16:07:20|82924.9|82874.9|82926.8|82876.8|82927.9|82877.9|82924.9|82874.9|18
1620058050000|2021-05-03 16:07:30|82925|82875|82927|82877|82927.8|82877.8|82921.7|82871.7|21
1620058060000|2021-05-03 16:07:40|82926.8|82876.8|82924.1|82874.1|82927.9|82877.9|82923.5|82873.5|23
1620058070000|2021-05-03 16:07:50|82923|82873|82924.3|82874.3|82924.8|82874.8|82922.9|82872.9|13
1620058080000|2021-05-03 16:08:00|82924.1|82874.1|82924.6|82874.6|82925.7|82875.7|82924.1|82874.1|12
1620058090000|2021-05-03 16:08:10|82924.4|82874.4|82922.5|82872.5|82926.5|82876.5|82922.1|82872.1|17
1620058100000|2021-05-03 16:08:20|82922.9|82872.9|82924.3|82874.3|82925|82875|82922.9|82872.9|11
1620058110000|2021-05-03 16:08:30|82923.7|82873.7|82927|82877|82929.9|82879.9|82923.5|82873.5|22
1620058120000|2021-05-03 16:08:40|82926.4|82876.4|82926.1|82876.1|82928.7|82878.7|82925.9|82875.9|27
1620058130000|2021-05-03 16:08:50|82926.3|82876.3|82927.5|82877.5|82927.9|82877.9|82925.9|82875.9|18
1620058140000|2021-05-03 16:09:00|82927.6|82877.6|82934.8|82884.8|82936.7|82886.7|82927.3|82877.3|28
1620058150000|2021-05-03 16:09:10|82934.6|82884.6|82934.8|82884.8|82937.9|82887.9|82933.6|82883.6|35
1620058160000|2021-05-03 16:09:20|82935.6|82885.6|82935.1|82885.1|82937.7|82887.7|82917.6|82867.6|41
1620058170000|2021-05-03 16:09:30|82935|82885|82933.5|82883.5|82938.4|82888.4|82931.5|82881.5|30
1620058180000|2021-05-03 16:09:40|82933.4|82883.4|82935.2|82885.2|82937.2|82887.2|82933|82883|19
1620058190000|2021-05-03 16:09:50|82934.9|82884.9|82937.6|82887.6|82938.9|82888.9|82934.8|82884.8|20
1620058200000|2021-05-03 16:10:00|82937.9|82887.9|82937.6|82887.6|82938.7|82888.7|82937.4|82887.4|14
1620058210000|2021-05-03 16:10:10|82935.3|82885.3|82937.5|82887.5|82938.4|82888.4|82935.3|82885.3|24
1620058220000|2021-05-03 16:10:20|82938.1|82888.1|82939.9|82889.9|82941.3|82891.3|82934.9|82884.9|30
1620058230000|2021-05-03 16:10:30|82939.4|82889.4|82937.5|82887.5|82942.4|82892.4|82937|82887|28
1620058240000|2021-05-03 16:10:40|82937.9|82887.9|82941.5|82891.5|82941.7|82891.7|82937.8|82887.8|18
1620058250000|2021-05-03 16:10:50|82941.8|82891.8|82942|82892|82944.7|82894.7|82937.6|82887.6|23
1620058260000|2021-05-03 16:11:00|82941|82891|82943.1|82893.1|82943.1|82893.1|82940.4|82890.4|33
1620058270000|2021-05-03 16:11:10|82943|82893|82938.9|82888.9|82943|82893|82938.9|82888.9|23
1620058280000|2021-05-03 16:11:20|82943.9|82893.9|82937|82887|82943.9|82893.9|82937|82887|18
1620058290000|2021-05-03 16:11:30|82936.9|82886.9|82938.1|82888.1|82940.7|82890.7|82936.9|82886.9|19
1620058300000|2021-05-03 16:11:40|82937.9|82887.9|82937.2|82887.2|82938|82888|82936.3|82886.3|17
1620058310000|2021-05-03 16:11:50|82937.1|82887.1|82936.1|82886.1|82940.8|82890.8|82935.5|82885.5|27
1620058320000|2021-05-03 16:12:00|82936.5|82886.5|82938.8|82888.8|82939.5|82889.5|82935.5|82885.5|28
1620058330000|2021-05-03 16:12:10|82936|82886|82937.8|82887.8|82938.4|82888.4|82936|82886|19
1620058340000|2021-05-03 16:12:20|82937.7|82887.7|82935.7|82885.7|82937.7|82887.7|82935.2|82885.2|18
1620058350000|2021-05-03 16:12:30|82935.3|82885.3|82936.7|82886.7|82938.9|82888.9|82934.4|82884.4|23
1620058360000|2021-05-03 16:12:40|82936.8|82886.8|82938.9|82888.9|82939.4|82889.4|82935.3|82885.3|18
1620058370000|2021-05-03 16:12:50|82934.6|82884.6|82933.6|82883.6|82936.7|82886.7|82933.6|82883.6|18
1620058380000|2021-05-03 16:13:00|82936.8|82886.8|82938.4|82888.4|82939.4|82889.4|82935.9|82885.9|15
1620058390000|2021-05-03 16:13:10|82938.3|82888.3|82936.4|82886.4|82938.3|82888.3|82934.1|82884.1|20
1620058400000|2021-05-03 16:13:20|82937.3|82887.3|82941.1|82891.1|82944.5|82894.5|82935.6|82885.6|21
1620058410000|2021-05-03 16:13:30|82940.1|82890.1|82940.9|82890.9|82942.5|82892.5|82939.2|82889.2|19
1620058420000|2021-05-03 16:13:40|82941.8|82891.8|82943.7|82893.7|82943.9|82893.9|82939.1|82889.1|17
1620058430000|2021-05-03 16:13:50|82943.9|82893.9|82947.4|82897.4|82949.6|82899.6|82941.8|82891.8|29
1620058440000|2021-05-03 16:14:00|82946.7|82896.7|82947.9|82897.9|82952.3|82902.3|82946.7|82896.7|30
1620058450000|2021-05-03 16:14:10|82948.1|82898.1|82947|82897|82949.6|82899.6|82945.3|82895.3|25
1620058460000|2021-05-03 16:14:20|82947.2|82897.2|82947.9|82897.9|82950.2|82900.2|82946.4|82896.4|27
1620058470000|2021-05-03 16:14:30|82947.8|82897.8|82951.3|82901.3|82951.3|82901.3|82947.8|82897.8|20
1620058480000|2021-05-03 16:14:40|82951|82901|82954.3|82904.3|82954.4|82904.4|82951|82901|21
1620058490000|2021-05-03 16:14:50|82955.6|82905.6|82954.1|82904.1|82958.9|82908.9|82953.2|82903.2|35
1620058500000|2021-05-03 16:15:00|82953.3|82903.3|82952.6|82902.6|82953.6|82903.6|82943.9|82893.9|38
1620058510000|2021-05-03 16:15:10|82952.3|82902.3|82949.2|82899.2|82952.3|82902.3|82948.5|82898.5|31
1620058520000|2021-05-03 16:15:20|82950|82900|82947.1|82897.1|82950|82900|82945.2|82895.2|34
1620058530000|2021-05-03 16:15:30|82947.4|82897.4|82947.6|82897.6|82947.8|82897.8|82944.1|82894.1|20
1620058540000|2021-05-03 16:15:40|82947.5|82897.5|82943.4|82893.4|82948.3|82898.3|82943.4|82893.4|27
1620058550000|2021-05-03 16:15:50|82945.9|82895.9|82945.3|82895.3|82946|82896|82944.6|82894.6|13
1620058560000|2021-05-03 16:16:00|82944.8|82894.8|82946.3|82896.3|82946.3|82896.3|82942.6|82892.6|26
1620058570000|2021-05-03 16:16:10|82946.4|82896.4|82947.4|82897.4|82947.4|82897.4|82946.3|82896.3|12
1620058580000|2021-05-03 16:16:20|82947.9|82897.9|82946.8|82896.8|82948.7|82898.7|82946.3|82896.3|13
1620058590000|2021-05-03 16:16:30|82947.4|82897.4|82947.4|82897.4|82948.7|82898.7|82947.1|82897.1|20
1620058600000|2021-05-03 16:16:40|82948.2|82898.2|82946.7|82896.7|82949.9|82899.9|82946.5|82896.5|18
1620058610000|2021-05-03 16:16:50|82947.7|82897.7|82948.2|82898.2|82950.3|82900.3|82946.3|82896.3|16
1620058620000|2021-05-03 16:17:00|82947.6|82897.6|82947.9|82897.9|82948.6|82898.6|82946.4|82896.4|14
1620058630000|2021-05-03 16:17:10|82947.7|82897.7|82948.4|82898.4|82948.4|82898.4|82946.7|82896.7|14
1620058640000|2021-05-03 16:17:20|82948.9|82898.9|82948.9|82898.9|82949.5|82899.5|82946.6|82896.6|17
1620058650000|2021-05-03 16:17:30|82948.2|82898.2|82947.2|82897.2|82948.4|82898.4|82946.2|82896.2|13
1620058660000|2021-05-03 16:17:40|82948.9|82898.9|82946.9|82896.9|82950.5|82900.5|82945.6|82895.6|15
1620058670000|2021-05-03 16:17:50|82946.8|82896.8|82946.1|82896.1|82948.9|82898.9|82945.1|82895.1|21
1620058680000|2021-05-03 16:18:00|82946.7|82896.7|82945.4|82895.4|82948.5|82898.5|82943.5|82893.5|22
1620058690000|2021-05-03 16:18:10|82946.1|82896.1|82947.6|82897.6|82947.6|82897.6|82943.2|82893.2|20
1620058700000|2021-05-03 16:18:20|82947.8|82897.8|82947.6|82897.6|82948.9|82898.9|82946.2|82896.2|15
1620058710000|2021-05-03 16:18:30|82947.3|82897.3|82949.1|82899.1|82949.5|82899.5|82946.7|82896.7|22
1620058720000|2021-05-03 16:18:40|82949.3|82899.3|82949.5|82899.5|82949.9|82899.9|82948.5|82898.5|20
1620058730000|2021-05-03 16:18:50|82949.3|82899.3|82951.2|82901.2|82951.4|82901.4|82948.9|82898.9|17
1620058740000|2021-05-03 16:19:00|82951.1|82901.1|82939.6|82889.6|82951.1|82901.1|82937.1|82887.1|21
1620058750000|2021-05-03 16:19:10|82939.5|82889.5|82939.5|82889.5|82941.4|82891.4|82937.9|82887.9|18
1620058760000|2021-05-03 16:19:20|82939.8|82889.8|82939.5|82889.5|82940.2|82890.2|82939.1|82889.1|10
1620058770000|2021-05-03 16:19:30|82939.9|82889.9|82939.1|82889.1|82940.2|82890.2|82935.1|82885.1|24
1620058780000|2021-05-03 16:19:40|82939.8|82889.8|82938|82888|82940.5|82890.5|82936.4|82886.4|17
1620058790000|2021-05-03 16:19:50|82937.2|82887.2|82938.4|82888.4|82939|82889|82936.8|82886.8|20
1620058800000|2021-05-03 16:20:00|82938.8|82888.8|82941.2|82891.2|82943.1|82893.1|82937.9|82887.9|24
1620058810000|2021-05-03 16:20:10|82940.6|82890.6|82941.7|82891.7|82944.8|82894.8|82938.9|82888.9|29
1620058820000|2021-05-03 16:20:20|82941.1|82891.1|82943.7|82893.7|82943.9|82893.9|82940.7|82890.7|21
1620058830000|2021-05-03 16:20:30|82943.3|82893.3|82943|82893|82944.5|82894.5|82942.8|82892.8|14
1620058840000|2021-05-03 16:20:40|82942.9|82892.9|82941.9|82891.9|82943.8|82893.8|82941.6|82891.6|20
1620058850000|2021-05-03 16:20:50|82941.5|82891.5|82949.3|82899.3|82949.9|82899.9|82941.5|82891.5|16
1620058860000|2021-05-03 16:21:00|82948.4|82898.4|82949.5|82899.5|82949.5|82899.5|82947.2|82897.2|14
1620058870000|2021-05-03 16:21:10|82942.1|82892.1|82949.7|82899.7|82951.1|82901.1|82942.1|82892.1|20
1620058880000|2021-05-03 16:21:20|82947.3|82897.3|82948.4|82898.4|82949.7|82899.7|82946.7|82896.7|12
1620058890000|2021-05-03 16:21:30|82950|82900|82949|82899|82950.1|82900.1|82946.3|82896.3|17
1620058900000|2021-05-03 16:21:40|82948.7|82898.7|82947.9|82897.9|82949.8|82899.8|82946.9|82896.9|18
1620058910000|2021-05-03 16:21:50|82948.2|82898.2|82947.5|82897.5|82949.1|82899.1|82943.4|82893.4|21
1620058920000|2021-05-03 16:22:00|82948.3|82898.3|82953.4|82903.4|82953.4|82903.4|82947|82897|18
1620058930000|2021-05-03 16:22:10|82952.3|82902.3|82951.5|82901.5|82953.9|82903.9|82948.3|82898.3|12
1620058940000|2021-05-03 16:22:20|82952.6|82902.6|82952.3|82902.3|82955.3|82905.3|82950.5|82900.5|26
1620058950000|2021-05-03 16:22:30|82952.6|82902.6|82950.4|82900.4|82952.6|82902.6|82947.9|82897.9|18
1620058960000|2021-05-03 16:22:40|82951|82901|82949.9|82899.9|82953.4|82903.4|82947.9|82897.9|21
1620058970000|2021-05-03 16:22:50|82950.1|82900.1|82949.7|82899.7|82950.9|82900.9|82948.7|82898.7|15
1620058980000|2021-05-03 16:23:00|82950.7|82900.7|82950.2|82900.2|82951.6|82901.6|82947.2|82897.2|22
1620058990000|2021-05-03 16:23:10|82950.3|82900.3|82950|82900|82950.3|82900.3|82948.6|82898.6|21
1620059000000|2021-05-03 16:23:20|82949.6|82899.6|82951.6|82901.6|82951.6|82901.6|82948|82898|13
1620059010000|2021-05-03 16:23:30|82949.3|82899.3|82945.6|82895.6|82950.4|82900.4|82941.6|82891.6|32
1620059020000|2021-05-03 16:23:40|82946|82896|82943.4|82893.4|82946|82896|82943.1|82893.1|18
1620059030000|2021-05-03 16:23:50|82943.5|82893.5|82942.1|82892.1|82945.2|82895.2|82942.1|82892.1|8
1620059040000|2021-05-03 16:24:00|82942.2|82892.2|82943.5|82893.5|82944.6|82894.6|82941.1|82891.1|18
1620059050000|2021-05-03 16:24:10|82944.5|82894.5|82944.2|82894.2|82946.2|82896.2|82938.4|82888.4|23
1620059060000|2021-05-03 16:24:20|82945.9|82895.9|82945.9|82895.9|82945.9|82895.9|82944.2|82894.2|20
1620059070000|2021-05-03 16:24:30|82945.8|82895.8|82943.3|82893.3|82945.8|82895.8|82941.5|82891.5|20
1620059080000|2021-05-03 16:24:40|82943.2|82893.2|82943|82893|82945.3|82895.3|82942.6|82892.6|23
1620059090000|2021-05-03 16:24:50|82943.5|82893.5|82942.1|82892.1|82944.4|82894.4|82940.4|82890.4|23
1620059100000|2021-05-03 16:25:00|82943.5|82893.5|82943.9|82893.9|82944.8|82894.8|82941.6|82891.6|19
1620059110000|2021-05-03 16:25:10|82942.9|82892.9|82943.6|82893.6|82944.2|82894.2|82942.1|82892.1|25
1620059120000|2021-05-03 16:25:20|82943.8|82893.8|82942.6|82892.6|82945.7|82895.7|82942.1|82892.1|16
1620059130000|2021-05-03 16:25:30|82943.1|82893.1|82944.1|82894.1|82944.4|82894.4|82942.1|82892.1|12
1620059140000|2021-05-03 16:25:40|82942.6|82892.6|82940|82890|82943.4|82893.4|82939.4|82889.4|20
1620059150000|2021-05-03 16:25:50|82940.4|82890.4|82942|82892|82942|82892|82939.6|82889.6|13
1620059160000|2021-05-03 16:26:00|82942.5|82892.5|82941.2|82891.2|82944.5|82894.5|82941.2|82891.2|27
1620059170000|2021-05-03 16:26:10|82941.6|82891.6|82941.7|82891.7|82944.2|82894.2|82940.8|82890.8|16
1620059180000|2021-05-03 16:26:20|82941|82891|82940.9|82890.9|82941.6|82891.6|82940.5|82890.5|5
1620059190000|2021-05-03 16:26:30|82940.4|82890.4|82942.7|82892.7|82944.6|82894.6|82940.4|82890.4|13
1620059200000|2021-05-03 16:26:40|82941|82891|82944.8|82894.8|82944.8|82894.8|82941|82891|10
1620059210000|2021-05-03 16:26:50|82945|82895|82945.5|82895.5|82949|82899|82944.3|82894.3|15
1620059220000|2021-05-03 16:27:00|82946.1|82896.1|82946.8|82896.8|82949.2|82899.2|82942.9|82892.9|23
1620059230000|2021-05-03 16:27:10|82947.8|82897.8|82944.5|82894.5|82947.8|82897.8|82941.7|82891.7|21
1620059240000|2021-05-03 16:27:20|82944.8|82894.8|82944.4|82894.4|82945|82895|82940.4|82890.4|22
1620059250000|2021-05-03 16:27:30|82944.5|82894.5|82944.1|82894.1|82944.7|82894.7|82943.4|82893.4|23
1620059260000|2021-05-03 16:27:40|82944.5|82894.5|82944.3|82894.3|82946|82896|82943.8|82893.8|10
1620059270000|2021-05-03 16:27:50|82944.8|82894.8|82944.4|82894.4|82945.2|82895.2|82943.7|82893.7|10
1620059280000|2021-05-03 16:28:00|82942.6|82892.6|82945.4|82895.4|82947.7|82897.7|82942.5|82892.5|26
1620059290000|2021-05-03 16:28:10|82947.5|82897.5|82946.3|82896.3|82948.7|82898.7|82945.2|82895.2|23
1620059300000|2021-05-03 16:28:20|82946.4|82896.4|82947.5|82897.5|82947.5|82897.5|82945.6|82895.6|10
1620059310000|2021-05-03 16:28:30|82947.1|82897.1|82946.2|82896.2|82949.2|82899.2|82945.9|82895.9|14
1620059320000|2021-05-03 16:28:40|82945.8|82895.8|82947.2|82897.2|82948.3|82898.3|82945.4|82895.4|17
1620059330000|2021-05-03 16:28:50|82947.3|82897.3|82942.7|82892.7|82948.8|82898.8|82939.6|82889.6|25
1620059340000|2021-05-03 16:29:00|82942.3|82892.3|82941.6|82891.6|82942.4|82892.4|82940.8|82890.8|26
1620059350000|2021-05-03 16:29:10|82941.1|82891.1|82940.6|82890.6|82942.2|82892.2|82940|82890|17
1620059360000|2021-05-03 16:29:20|82940.3|82890.3|82941.3|82891.3|82941.4|82891.4|82940.3|82890.3|9
1620059370000|2021-05-03 16:29:30|82941.1|82891.1|82942.5|82892.5|82943.8|82905.6|82929.1|82890.6|28
1620059380000|2021-05-03 16:29:40|82944.9|82894.9|82943|82893|82944.9|82894.9|82941|82891|17
1620059390000|2021-05-03 16:29:50|82943.5|82893.5|82942.8|82892.8|82944.3|82894.3|82942.1|82892.1|15
1620059400000|2021-05-03 16:30:00|82942.9|82892.9|82941.6|82891.6|82942.9|82892.9|82940.9|82890.9|25
1620059410000|2021-05-03 16:30:10|82941.5|82891.5|82942.5|82892.5|82945.3|82895.3|82941.4|82891.4|16
1620059420000|2021-05-03 16:30:20|82942.2|82892.2|82945.8|82895.8|82948.1|82898.1|82942.2|82892.2|13
1620059430000|2021-05-03 16:30:30|82943.2|82893.2|82944|82894|82945.9|82895.9|82941.3|82891.3|28
1620059440000|2021-05-03 16:30:40|82943.1|82893.1|82943.8|82893.8|82946.4|82896.4|82943|82893|29
1620059450000|2021-05-03 16:30:50|82944.4|82894.4|82945|82895|82948.5|82898.5|82943.1|82893.1|20
1620059460000|2021-05-03 16:31:00|82945.8|82895.8|82947.7|82897.7|82948.1|82898.1|82945.2|82895.2|15
1620059470000|2021-05-03 16:31:10|82947.3|82897.3|82948.6|82898.6|82949.7|82899.7|82946.5|82896.5|18
1620059480000|2021-05-03 16:31:20|82948.1|82898.1|82946.9|82896.9|82949|82899|82946.5|82896.5|12
1620059490000|2021-05-03 16:31:30|82944.8|82894.8|82939.4|82889.4|82945.7|82895.7|82938.1|82888.1|27
1620059500000|2021-05-03 16:31:40|82939.5|82889.5|82942.4|82892.4|82945|82895|82939.5|82889.5|18
1620059510000|2021-05-03 16:31:50|82943.8|82893.8|82942.1|82892.1|82944.6|82906.2|82929.3|82891.7|27
1620059520000|2021-05-03 16:32:00|82942|82892|82941.7|82891.7|82945.6|82895.6|82941.5|82891.5|17
1620059530000|2021-05-03 16:32:10|82941.9|82891.9|82942.5|82892.5|82943.1|82893.1|82940.7|82890.7|18
1620059540000|2021-05-03 16:32:20|82944.2|82894.2|82942.7|82892.7|82945|82895|82941.2|82891.2|21
1620059550000|2021-05-03 16:32:30|82941.1|82891.1|82943.9|82893.9|82946|82896|82941.1|82891.1|23
1620059560000|2021-05-03 16:32:40|82944.1|82894.1|82945.2|82895.2|82947.6|82897.6|82944.1|82894.1|20
1620059570000|2021-05-03 16:32:50|82945.7|82895.7|82949.7|82899.7|82949.7|82899.7|82945.2|82895.2|25
1620059580000|2021-05-03 16:33:00|82949.4|82899.4|82945.8|82895.8|82949.8|82899.8|82945.2|82895.2|28
1620059590000|2021-05-03 16:33:10|82946|82896|82942.5|82892.5|82951.5|82901.5|82941.3|82891.3|26
1620059600000|2021-05-03 16:33:20|82941.5|82891.5|82942|82892|82943.1|82893.1|82941.4|82891.4|18
1620059610000|2021-05-03 16:33:30|82941.8|82891.8|82941.1|82891.1|82942.3|82892.3|82940.9|82890.9|10
1620059620000|2021-05-03 16:33:40|82944.2|82894.2|82940.9|82890.9|82945.3|82895.3|82938.9|82888.9|19
1620059630000|2021-05-03 16:33:50|82939.1|82889.1|82931.3|82881.3|82940.9|82890.9|82931.3|82881.3|29
1620059640000|2021-05-03 16:34:00|82933.2|82883.2|82931|82881|82933.8|82883.8|82927.8|82877.8|30
1620059650000|2021-05-03 16:34:10|82930.8|82880.8|82930.1|82880.1|82934.3|82884.3|82930|82880|20
1620059660000|2021-05-03 16:34:20|82929.7|82879.7|82931.6|82881.6|82932.2|82882.2|82927.8|82877.8|19
1620059670000|2021-05-03 16:34:30|82931.5|82881.5|82933.6|82883.6|82934.8|82884.8|82931.5|82881.5|22
1620059680000|2021-05-03 16:34:40|82934|82884|82932.3|82882.3|82935|82885|82930.5|82880.5|20
1620059690000|2021-05-03 16:34:50|82931.7|82881.7|82930.2|82880.2|82935.1|82885.1|82928.4|82878.4|15
1620059700000|2021-05-03 16:35:00|82933.9|82883.9|82928.9|82878.9|82934.5|82884.5|82926.3|82876.3|27
1620059710000|2021-05-03 16:35:10|82929.3|82879.3|82929.3|82879.3|82931.2|82881.2|82928.1|82878.1|17
1620059720000|2021-05-03 16:35:20|82929|82879|82929.2|82879.2|82930.8|82880.8|82928.7|82878.7|12
1620059730000|2021-05-03 16:35:30|82927|82877|82930|82880|82930|82880|82926.7|82876.7|5
1620059740000|2021-05-03 16:35:40|82929.6|82879.6|82924.1|82874.1|82930.3|82880.3|82922.3|82872.3|20
1620059750000|2021-05-03 16:35:50|82924.6|82874.6|82927.3|82877.3|82930.3|82880.3|82924.4|82874.4|24
1620059760000|2021-05-03 16:36:00|82926.9|82876.9|82926.1|82876.1|82929.3|82879.3|82923.8|82873.8|23
1620059770000|2021-05-03 16:36:10|82926|82876|82924.7|82874.7|82926.2|82876.2|82924.3|82874.3|21
1620059780000|2021-05-03 16:36:20|82925.1|82875.1|82923.6|82873.6|82925.1|82875.1|82922.9|82872.9|12
1620059790000|2021-05-03 16:36:30|82924.1|82874.1|82924.8|82874.8|82926.5|82876.5|82923|82873|16
1620059800000|2021-05-03 16:36:40|82925|82875|82923.9|82873.9|82925.3|82875.3|82920.7|82870.7|19
1620059810000|2021-05-03 16:36:50|82924.3|82874.3|82920.6|82870.6|82925.5|82875.5|82920.6|82870.6|16
1620059820000|2021-05-03 16:37:00|82920.5|82870.5|82923.4|82873.4|82926.5|82876.5|82920.3|82870.3|29
1620059830000|2021-05-03 16:37:10|82923.2|82873.2|82923.8|82873.8|82925.4|82875.4|82920.4|82870.4|26
1620059840000|2021-05-03 16:37:20|82923.6|82873.6|82921.6|82871.6|82923.9|82873.9|82921|82871|18
1620059850000|2021-05-03 16:37:30|82922.1|82872.1|82925.7|82875.7|82925.7|82875.7|82918.4|82868.4|15
1620059860000|2021-05-03 16:37:40|82923.7|82873.7|82922.7|82872.7|82924.9|82874.9|82920.6|82870.6|22
1620059870000|2021-05-03 16:37:50|82922.4|82872.4|82921.1|82871.1|82923.7|82873.7|82921.1|82871.1|11
1620059880000|2021-05-03 16:38:00|82919.2|82869.2|82919.7|82869.7|82922.1|82872.1|82918.9|82868.9|24
1620059890000|2021-05-03 16:38:10|82922.4|82872.4|82916.1|82866.1|82922.4|82872.4|82915.6|82865.6|22
1620059900000|2021-05-03 16:38:20|82916.4|82866.4|82915.4|82865.4|82916.6|82866.6|82914|82864|16
1620059910000|2021-05-03 16:38:30|82914.8|82864.8|82916.3|82866.3|82917.3|82867.3|82914.5|82864.5|15
1620059920000|2021-05-03 16:38:40|82915.5|82865.5|82915.9|82865.9|82918.8|82868.8|82915.5|82865.5|12
1620059930000|2021-05-03 16:38:50|82915.5|82865.5|82911.4|82861.4|82918.7|82868.7|82909.8|82859.8|29
1620059940000|2021-05-03 16:39:00|82911.6|82861.6|82916|82866|82916.4|82866.4|82908.6|82858.6|28
1620059950000|2021-05-03 16:39:10|82915.5|82865.5|82913.2|82863.2|82916.6|82866.6|82913.1|82863.1|16
1620059960000|2021-05-03 16:39:20|82914.7|82864.7|82913.1|82863.1|82914.7|82864.7|82910.1|82860.1|18
1620059970000|2021-05-03 16:39:30|82913.6|82863.6|82912.7|82862.7|82914.9|82864.9|82909.2|82859.2|33
1620059980000|2021-05-03 16:39:40|82912.8|82862.8|82913.5|82863.5|82914.5|82864.5|82910.3|82860.3|27
1620059990000|2021-05-03 16:39:50|82913.8|82863.8|82913.4|82863.4|82914.7|82864.7|82910.7|82860.7|26
1620060000000|2021-05-03 16:40:00|82914.1|82864.1|82911.5|82861.5|82915.5|82865.5|82906|82856|30
1620060010000|2021-05-03 16:40:10|82910.4|82860.4|82914.2|82864.2|82917.6|82867.6|82904.5|82854.5|20
1620060020000|2021-05-03 16:40:20|82914.1|82864.1|82913.2|82863.2|82915.7|82865.7|82909.6|82859.6|22
1620060030000|2021-05-03 16:40:30|82914|82864|82915.1|82865.1|82920|82870|82910.4|82860.4|32
1620060040000|2021-05-03 16:40:40|82915.8|82865.8|82918.8|82868.8|82921.2|82871.2|82914.2|82864.2|28
1620060050000|2021-05-03 16:40:50|82917.9|82867.9|82917.3|82867.3|82918.5|82868.5|82914.8|82864.8|28
1620060060000|2021-05-03 16:41:00|82918.1|82868.1|82917.5|82867.5|82918.1|82868.1|82914.2|82864.2|27
1620060070000|2021-05-03 16:41:10|82917.3|82867.3|82915.8|82865.8|82919.5|82869.5|82915.8|82865.8|28
1620060080000|2021-05-03 16:41:20|82915.9|82865.9|82917.1|82867.1|82918.3|82868.3|82914|82864|31
1620060090000|2021-05-03 16:41:30|82915.9|82865.9|82917.8|82867.8|82919.1|82869.1|82913.7|82863.7|37
1620060100000|2021-05-03 16:41:40|82916.2|82866.2|82915.9|82865.9|82917.1|82867.1|82914.9|82864.9|27
1620060110000|2021-05-03 16:41:50|82917.1|82867.1|82914.2|82864.2|82917.4|82867.4|82914.2|82864.2|16
1620060120000|2021-05-03 16:42:00|82916.8|82866.8|82918.4|82868.4|82918.5|82868.5|82914.8|82864.8|26
1620060130000|2021-05-03 16:42:10|82918.8|82868.8|82915.8|82865.8|82919.4|82869.4|82915.8|82865.8|20
1620060140000|2021-05-03 16:42:20|82916|82866|82914.4|82864.4|82917.5|82867.5|82912.4|82862.4|25
1620060150000|2021-05-03 16:42:30|82914.3|82864.3|82913.6|82863.6|82916.7|82866.7|82913.6|82863.6|28
1620060160000|2021-05-03 16:42:40|82913.9|82863.9|82912.5|82862.5|82916.3|82866.3|82912.1|82862.1|30
1620060170000|2021-05-03 16:42:50|82912.4|82862.4|82911.5|82861.5|82912.5|82862.5|82910.9|82860.9|18
1620060180000|2021-05-03 16:43:00|82911.3|82861.3|82913|82863|82913.5|82863.5|82911.2|82861.2|13
1620060190000|2021-05-03 16:43:10|82912.8|82862.8|82912.5|82862.5|82913.5|82863.5|82909.9|82859.9|29
1620060200000|2021-05-03 16:43:20|82910.3|82860.3|82914.9|82864.9|82917.5|82867.5|82910.3|82860.3|35
1620060210000|2021-05-03 16:43:30|82914.5|82864.5|82914.2|82864.2|82916.8|82866.8|82913.3|82863.3|26
1620060220000|2021-05-03 16:43:40|82913.8|82863.8|82913.1|82863.1|82915.7|82865.7|82910.4|82860.4|30
1620060230000|2021-05-03 16:43:50|82913.6|82863.6|82912.8|82862.8|82915.2|82865.2|82909.9|82859.9|27
1620060240000|2021-05-03 16:44:00|82912.6|82862.6|82914|82864|82916.6|82866.6|82911.6|82861.6|25
1620060250000|2021-05-03 16:44:10|82914.1|82864.1|82915.6|82865.6|82916.1|82866.1|82912.6|82862.6|32
1620060260000|2021-05-03 16:44:20|82914.6|82864.6|82912.7|82862.7|82915.3|82865.3|82911.8|82861.8|22
1620060270000|2021-05-03 16:44:30|82912.6|82862.6|82910.4|82860.4|82915.3|82865.3|82910.4|82860.4|16
1620060280000|2021-05-03 16:44:40|82910.5|82860.5|82913.6|82863.6|82916.3|82866.3|82910.5|82860.5|28
1620060290000|2021-05-03 16:44:50|82913.8|82863.8|82911.9|82861.9|82914.6|82864.6|82911.9|82861.9|18
1620060300000|2021-05-03 16:45:00|82911.1|82861.1|82912.3|82862.3|82913.9|82863.9|82909.1|82859.1|29
1620060310000|2021-05-03 16:45:10|82912.8|82862.8|82913.3|82863.3|82915.3|82865.3|82910.6|82860.6|25
1620060320000|2021-05-03 16:45:20|82912.3|82862.3|82912.1|82862.1|82913.3|82863.3|82909.9|82859.9|29
1620060330000|2021-05-03 16:45:30|82912.2|82862.2|82908.6|82858.6|82914.5|82864.5|82906.4|82856.4|31
1620060340000|2021-05-03 16:45:40|82908|82858|82910|82860|82913.4|82863.4|82908|82858|26
1620060350000|2021-05-03 16:45:50|82910.2|82860.2|82911.7|82861.7|82912.3|82862.3|82909.7|82859.7|22
1620060360000|2021-05-03 16:46:00|82910.3|82860.3|82913.3|82863.3|82914.6|82864.6|82909.7|82859.7|28
1620060370000|2021-05-03 16:46:10|82912.5|82862.5|82910.4|82860.4|82913.9|82863.9|82910.4|82860.4|21
1620060380000|2021-05-03 16:46:20|82906.4|82856.4|82910.6|82860.6|82911.5|82861.5|82906.4|82856.4|22
1620060390000|2021-05-03 16:46:30|82909.3|82859.3|82912.2|82862.2|82913.4|82863.4|82907.8|82857.8|28
1620060400000|2021-05-03 16:46:40|82911.3|82861.3|82909.4|82859.4|82913|82863|82909.4|82859.4|22
1620060410000|2021-05-03 16:46:50|82910.4|82860.4|82908.8|82858.8|82910.8|82860.8|82908.2|82858.2|23
1620060420000|2021-05-03 16:47:00|82909.7|82859.7|82911.7|82861.7|82912.2|82862.2|82908|82858|27
1620060430000|2021-05-03 16:47:10|82911.6|82861.6|82909.6|82859.6|82913|82863|82908.5|82858.5|18
1620060440000|2021-05-03 16:47:20|82906|82856|82910.6|82860.6|82914|82864|82906|82856|21
1620060450000|2021-05-03 16:47:30|82910.3|82860.3|82913.1|82863.1|82916.8|82866.8|82906.5|82856.5|26
1620060460000|2021-05-03 16:47:40|82913.8|82863.8|82912.7|82862.7|82913.8|82863.8|82909.4|82859.4|21
1620060470000|2021-05-03 16:47:50|82911.9|82861.9|82912.7|82862.7|82914|82864|82910.6|82860.6|22
1620060480000|2021-05-03 16:48:00|82912.8|82862.8|82909.5|82859.5|82915.1|82865.1|82908.1|82858.1|38
1620060490000|2021-05-03 16:48:10|82911.5|82861.5|82912|82862|82914.6|82864.6|82910.3|82860.3|27
1620060500000|2021-05-03 16:48:20|82911.6|82861.6|82909|82859|82911.6|82861.6|82908.6|82858.6|27
1620060510000|2021-05-03 16:48:30|82910.2|82860.2|82907.9|82857.9|82910.6|82860.6|82907.9|82857.9|28
1620060520000|2021-05-03 16:48:40|82908.5|82858.5|82908.8|82858.8|82909.6|82859.6|82907.6|82857.6|20
1620060530000|2021-05-03 16:48:50|82908.9|82858.9|82909.6|82859.6|82909.9|82859.9|82906.9|82856.9|24
1620060540000|2021-05-03 16:49:00|82906.5|82856.5|82909.8|82859.8|82910.3|82860.3|82906.5|82856.5|26
1620060550000|2021-05-03 16:49:10|82909.9|82859.9|82910.2|82860.2|82911|82861|82908.6|82858.6|21
1620060560000|2021-05-03 16:49:20|82910.1|82860.1|82912.6|82862.6|82913|82863|82908.2|82858.2|28
1620060570000|2021-05-03 16:49:30|82911.5|82861.5|82910.8|82860.8|82911.5|82861.5|82906.9|82856.9|20
1620060580000|2021-05-03 16:49:40|82910.7|82860.7|82908.8|82858.8|82910.7|82860.7|82906|82856|25
1620060590000|2021-05-03 16:49:50|82907.2|82857.2|82907.3|82857.3|82910.2|82860.2|82906.2|82856.2|21
1620060600000|2021-05-03 16:50:00|82907.8|82857.8|82911.4|82861.4|82913|82863|82904.6|82854.6|31
1620060610000|2021-05-03 16:50:10|82910.7|82860.7|82911.9|82861.9|82915.6|82865.6|82910.7|82860.7|17
1620060620000|2021-05-03 16:50:20|82911.6|82861.6|82906.5|82856.5|82911.6|82861.6|82906.5|82856.5|17
1620060630000|2021-05-03 16:50:30|82906.3|82856.3|82909.6|82859.6|82910.5|82860.5|82906.3|82856.3|15
1620060640000|2021-05-03 16:50:40|82907|82857|82911|82861|82911.7|82861.7|82906.9|82856.9|17
1620060650000|2021-05-03 16:50:50|82911.4|82861.4|82910.5|82860.5|82912.1|82862.1|82908.2|82858.2|19
1620060660000|2021-05-03 16:51:00|82912.4|82862.4|82910|82860|82912.9|82862.9|82907.7|82857.7|22
1620060670000|2021-05-03 16:51:10|82910.3|82860.3|82907.7|82857.7|82913|82863|82906.5|82856.5|29
1620060680000|2021-05-03 16:51:20|82909.3|82859.3|82907.9|82857.9|82910.5|82860.5|82906.6|82856.6|27
1620060690000|2021-05-03 16:51:30|82908.4|82858.4|82904.5|82854.5|82909.4|82859.4|82900.8|82850.8|36
1620060700000|2021-05-03 16:51:40|82906.7|82856.7|82901.6|82851.6|82908.5|82858.5|82901|82851|27
1620060710000|2021-05-03 16:51:50|82899.3|82849.3|82900.3|82850.3|82902.1|82852.1|82898.3|82848.3|34
1620060720000|2021-05-03 16:52:00|82900.6|82850.6|82900.7|82850.7|82902|82852|82899.8|82849.8|28
1620060730000|2021-05-03 16:52:10|82901|82851|82905.8|82855.8|82907|82857|82901|82851|33
1620060740000|2021-05-03 16:52:20|82905.5|82855.5|82906.4|82856.4|82907.1|82857.1|82904.6|82854.6|22
1620060750000|2021-05-03 16:52:30|82906.3|82856.3|82908.2|82858.2|82908.6|82858.6|82904.7|82854.7|32
1620060760000|2021-05-03 16:52:40|82907.3|82857.3|82907.2|82857.2|82909.6|82859.6|82907.1|82857.1|29
1620060770000|2021-05-03 16:52:50|82906.9|82856.9|82909.2|82859.2|82909.2|82859.2|82906.9|82856.9|25
1620060780000|2021-05-03 16:53:00|82909.7|82859.7|82909.5|82859.5|82909.7|82859.7|82904.2|82854.2|27
1620060790000|2021-05-03 16:53:10|82909.6|82859.6|82909.9|82859.9|82910.5|82860.5|82907.3|82857.3|12
1620060800000|2021-05-03 16:53:20|82909.7|82859.7|82911.6|82861.6|82911.6|82861.6|82907.8|82857.8|24
1620060810000|2021-05-03 16:53:30|82909.4|82859.4|82910.3|82860.3|82912.2|82862.2|82908.9|82858.9|35
1620060820000|2021-05-03 16:53:40|82911.2|82861.2|82914.4|82864.4|82915.1|82865.1|82909.2|82859.2|33
1620060830000|2021-05-03 16:53:50|82914.1|82864.1|82912.5|82862.5|82915|82865|82911|82861|20
1620060840000|2021-05-03 16:54:00|82913.2|82863.2|82912|82862|82915.1|82865.1|82911.3|82861.3|30
1620060850000|2021-05-03 16:54:10|82912.1|82862.1|82912|82862|82913.4|82863.4|82911|82861|26
1620060860000|2021-05-03 16:54:20|82912.1|82862.1|82911.1|82861.1|82913|82863|82910.5|82860.5|25
1620060870000|2021-05-03 16:54:30|82913.5|82863.5|82910.8|82860.8|82914.9|82864.9|82910.6|82860.6|29
1620060880000|2021-05-03 16:54:40|82911.5|82861.5|82909.4|82859.4|82913.5|82863.5|82907.1|82857.1|31
1620060890000|2021-05-03 16:54:50|82910.2|82860.2|82907.3|82857.3|82910.5|82860.5|82905.6|82855.6|32
1620060900000|2021-05-03 16:55:00|82907.6|82857.6|82911.8|82861.8|82912.7|82862.7|82904|82854|37
1620060910000|2021-05-03 16:55:10|82912.9|82862.9|82912.5|82862.5|82914.9|82864.9|82908.8|82858.8|37
1620060920000|2021-05-03 16:55:20|82916.1|82866.1|82915.1|82865.1|82919.8|82869.8|82913.3|82863.3|35
1620060930000|2021-05-03 16:55:30|82917.7|82867.7|82919.6|82869.6|82923.5|82873.5|82915.1|82865.1|38
1620060940000|2021-05-03 16:55:40|82923.4|82873.4|82930.5|82880.5|82931.3|82881.3|82921.7|82871.7|39
1620060950000|2021-05-03 16:55:50|82932|82882|82930.3|82880.3|82938.8|82888.8|82928.6|82878.6|39
1620060960000|2021-05-03 16:56:00|82926.9|82876.9|82928.5|82878.5|82930.2|82880.2|82925|82875|27
1620060970000|2021-05-03 16:56:10|82928.6|82878.6|82930.3|82880.3|82931.8|82881.8|82928.5|82878.5|25
1620060980000|2021-05-03 16:56:20|82929.6|82879.6|82928.2|82878.2|82930.1|82880.1|82927.6|82877.6|27
1620060990000|2021-05-03 16:56:30|82928.6|82878.6|82931.7|82881.7|82934.1|82884.1|82927.8|82877.8|33
1620061000000|2021-05-03 16:56:40|82931.6|82881.6|82937.1|82887.1|82937.2|82887.2|82931|82881|26
1620061010000|2021-05-03 16:56:50|82937.2|82887.2|82940.1|82890.1|82940.2|82890.2|82934.7|82884.7|31
1620061020000|2021-05-03 16:57:00|82940.2|82890.2|82931.3|82881.3|82940.2|82890.2|82931.3|82881.3|35
1620061030000|2021-05-03 16:57:10|82936|82886|82934.8|82884.8|82936.5|82886.5|82932.2|82882.2|28
1620061040000|2021-05-03 16:57:20|82936|82886|82935.3|82885.3|82937.9|82887.9|82933|82883|28
1620061050000|2021-05-03 16:57:30|82935.7|82885.7|82938.6|82888.6|82940.3|82890.3|82935.7|82885.7|29
1620061060000|2021-05-03 16:57:40|82938.4|82888.4|82946.2|82896.2|82946.2|82896.2|82934.7|82884.7|34
1620061070000|2021-05-03 16:57:50|82945.5|82895.5|82948.1|82898.1|82948.9|82898.9|82944.2|82894.2|29
1620061080000|2021-05-03 16:58:00|82948.5|82898.5|82948.9|82898.9|82949.3|82899.3|82943.3|82893.3|37
1620061090000|2021-05-03 16:58:10|82948.7|82898.7|82948.4|82898.4|82950|82900|82947.9|82897.9|25
1620061100000|2021-05-03 16:58:20|82948.2|82898.2|82949.9|82899.9|82951.3|82901.3|82947.4|82897.4|28
1620061110000|2021-05-03 16:58:30|82949.6|82899.6|82953.3|82903.3|82953.3|82903.3|82949.1|82899.1|34
1620061120000|2021-05-03 16:58:40|82953.8|82903.8|82952|82902|82954.6|82904.6|82950.7|82900.7|36
1620061130000|2021-05-03 16:58:50|82953.1|82903.1|82954|82904|82954|82904|82951.4|82901.4|32
1620061140000|2021-05-03 16:59:00|82954.5|82904.5|82951.9|82901.9|82954.5|82904.5|82948.9|82898.9|31
1620061150000|2021-05-03 16:59:10|82952|82902|82953.8|82903.8|82954.7|82904.7|82950.6|82900.6|31
1620061160000|2021-05-03 16:59:20|82954.3|82904.3|82953.4|82903.4|82954.7|82904.7|82950|82900|28
1620061170000|2021-05-03 16:59:30|82945.6|82895.6|82943.8|82893.8|82949.2|82899.2|82943.8|82893.8|32
1620061180000|2021-05-03 16:59:40|82944.2|82894.2|82943.9|82893.9|82945.6|82895.6|82942.8|82892.8|27
1620061190000|2021-05-03 16:59:50|82944|82894|82946.3|82896.3|82946.3|82896.3|82943.9|82893.9|31
1620061200000|2021-05-03 17:00:00|82945.6|82895.6|82948.7|82898.7|82950.1|82900.1|82945.4|82895.4|33
1620061210000|2021-05-03 17:00:10|82948.6|82898.6|82947.7|82897.7|82950.2|82900.2|82945.7|82895.7|34
1620061220000|2021-05-03 17:00:20|82947.1|82897.1|82948.2|82898.2|82949|82899|82946.1|82896.1|31
1620061230000|2021-05-03 17:00:30|82947.5|82897.5|82947.5|82897.5|82948.9|82898.9|82946.1|82896.1|31
1620061240000|2021-05-03 17:00:40|82947.6|82897.6|82951.2|82901.2|82951.7|82901.7|82947.3|82897.3|34
1620061250000|2021-05-03 17:00:50|82951.5|82901.5|82953|82903|82953|82903|82950.2|82900.2|36
1620061260000|2021-05-03 17:01:00|82953.8|82903.8|82950.1|82900.1|82954|82904|82949.3|82899.3|31
1620061270000|2021-05-03 17:01:10|82950.2|82900.2|82952.7|82902.7|82953.1|82903.1|82946.8|82896.8|30
1620061280000|2021-05-03 17:01:20|82952.6|82902.6|82953.7|82903.7|82954.7|82904.7|82951.8|82901.8|29
1620061290000|2021-05-03 17:01:30|82953.1|82903.1|82950.2|82900.2|82953.2|82903.2|82949.7|82899.7|22
1620061300000|2021-05-03 17:01:40|82950.4|82900.4|82950.8|82900.8|82951.6|82901.6|82950|82900|21
1620061310000|2021-05-03 17:01:50|82950.7|82900.7|82948.6|82898.6|82951.8|82901.8|82945.5|82895.5|26
1620061320000|2021-05-03 17:02:00|82948.1|82898.1|82952.9|82902.9|82955.8|82905.8|82948.1|82898.1|32
1620061330000|2021-05-03 17:02:10|82952|82902|82949.9|82899.9|82953.1|82903.1|82949.5|82899.5|28
1620061340000|2021-05-03 17:02:20|82950.2|82900.2|82949|82899|82951|82901|82944.8|82894.8|29
1620061350000|2021-05-03 17:02:30|82955.2|82905.2|82946.8|82896.8|82955.4|82905.4|82946.8|82896.8|32
1620061360000|2021-05-03 17:02:40|82947.7|82897.7|82946.2|82896.2|82948.4|82898.4|82945.9|82895.9|24
1620061370000|2021-05-03 17:02:50|82946|82896|82944|82894|82946.5|82896.5|82943.4|82893.4|22
1620061380000|2021-05-03 17:03:00|82943.8|82893.8|82938.1|82888.1|82944.2|82894.2|82938.1|82888.1|30
1620061390000|2021-05-03 17:03:10|82938.8|82888.8|82939.3|82889.3|82939.7|82889.7|82937.2|82887.2|16
1620061400000|2021-05-03 17:03:20|82938.8|82888.8|82938.3|82888.3|82939.5|82889.5|82938.1|82888.1|11
1620061410000|2021-05-03 17:03:30|82938.1|82888.1|82938.5|82888.5|82939.4|82889.4|82937.5|82887.5|19
1620061420000|2021-05-03 17:03:40|82939.4|82889.4|82941.7|82891.7|82942.4|82892.4|82937.1|82887.1|18
1620061430000|2021-05-03 17:03:50|82941.4|82891.4|82942|82892|82944|82894|82941.4|82891.4|23
1620061440000|2021-05-03 17:04:00|82942.7|82892.7|82937.4|82887.4|82943.7|82893.7|82937.4|82887.4|32
1620061450000|2021-05-03 17:04:10|82938.2|82888.2|82932.3|82882.3|82938.2|82888.2|82932.3|82882.3|30
1620061460000|2021-05-03 17:04:20|82933.3|82883.3|82927.7|82877.7|82934.1|82884.1|82926.3|82876.3|31
1620061470000|2021-05-03 17:04:30|82928.9|82878.9|82925.5|82875.5|82929.4|82879.4|82924.3|82874.3|23
1620061480000|2021-05-03 17:04:40|82924.7|82874.7|82926.6|82876.6|82927.4|82877.4|82924.7|82874.7|19
1620061490000|2021-05-03 17:04:50|82926.3|82876.3|82926.5|82876.5|82927.5|82877.5|82926.3|82876.3|17
1620061500000|2021-05-03 17:05:00|82926.4|82876.4|82915.4|82865.4|82927|82877|82914.4|82864.4|31
1620061510000|2021-05-03 17:05:10|82916|82866|82915|82865|82916.6|82866.6|82914.9|82864.9|21
1620061520000|2021-05-03 17:05:20|82915.4|82865.4|82912.5|82862.5|82915.4|82865.4|82911|82861|27
1620061530000|2021-05-03 17:05:30|82912.6|82862.6|82909.8|82859.8|82913.8|82863.8|82909.8|82859.8|24
1620061540000|2021-05-03 17:05:40|82910.5|82860.5|82911.4|82861.4|82912.6|82862.6|82910.4|82860.4|24
1620061550000|2021-05-03 17:05:50|82910.9|82860.9|82908.5|82858.5|82911.1|82861.1|82906.7|82856.7|31
1620061560000|2021-05-03 17:06:00|82908.3|82858.3|82907.4|82857.4|82908.3|82858.3|82906.5|82856.5|19
1620061570000|2021-05-03 17:06:10|82907.9|82857.9|82909.2|82859.2|82910.2|82860.2|82907|82857|22
1620061580000|2021-05-03 17:06:20|82909.4|82859.4|82910.4|82860.4|82910.7|82860.7|82909.2|82859.2|21
1620061590000|2021-05-03 17:06:30|82910.3|82860.3|82911.3|82861.3|82911.6|82861.6|82910.3|82860.3|15
1620061600000|2021-05-03 17:06:40|82911.7|82861.7|82911.4|82861.4|82911.7|82861.7|82910.4|82860.4|16
1620061610000|2021-05-03 17:06:50|82911.7|82861.7|82908|82858|82911.8|82861.8|82905.3|82855.3|22
1620061620000|2021-05-03 17:07:00|82908.1|82858.1|82902.2|82852.2|82908.1|82858.1|82902|82852|32
1620061630000|2021-05-03 17:07:10|82900.9|82850.9|82895.1|82845.1|82903.1|82853.1|82893.2|82843.2|27
1620061640000|2021-05-03 17:07:20|82895.3|82845.3|82894.5|82844.5|82895.8|82845.8|82894.4|82844.4|15
1620061650000|2021-05-03 17:07:30|82894.9|82844.9|82894.6|82844.6|82896.2|82846.2|82894.3|82844.3|12
1620061660000|2021-05-03 17:07:40|82894.5|82844.5|82892.4|82842.4|82895.7|82845.7|82891.8|82841.8|26
1620061670000|2021-05-03 17:07:50|82892.7|82842.7|82892.2|82842.2|82893.6|82843.6|82891.5|82841.5|27
1620061680000|2021-05-03 17:08:00|82892.5|82842.5|82894|82844|82897.1|82847.1|82891.4|82841.4|34
1620061690000|2021-05-03 17:08:10|82893.8|82843.8|82897.1|82847.1|82899|82849|82892.8|82842.8|34
1620061700000|2021-05-03 17:08:20|82897.6|82847.6|82897.7|82847.7|82897.9|82847.9|82896|82846|28
1620061710000|2021-05-03 17:08:30|82897.9|82847.9|82898.1|82848.1|82898.6|82848.6|82896.8|82846.8|23
1620061720000|2021-05-03 17:08:40|82897.9|82847.9|82895|82845|82898.4|82848.4|82893.3|82843.3|29
1620061730000|2021-05-03 17:08:50|82894.9|82844.9|82892.7|82842.7|82895.2|82845.2|82892.5|82842.5|29
1620061740000|2021-05-03 17:09:00|82892.9|82842.9|82890.5|82840.5|82892.9|82842.9|82890|82840|27
1620061750000|2021-05-03 17:09:10|82890.1|82840.1|82889.9|82839.9|82892.6|82842.6|82889.5|82839.5|24
1620061760000|2021-05-03 17:09:20|82890.1|82840.1|82893.1|82843.1|82893.7|82843.7|82890|82840|16
1620061770000|2021-05-03 17:09:30|82892.9|82842.9|82892.5|82842.5|82893.3|82843.3|82892.3|82842.3|20
1620061780000|2021-05-03 17:09:40|82892.4|82842.4|82893|82843|82893.2|82843.2|82892.1|82842.1|13
1620061790000|2021-05-03 17:09:50|82892.8|82842.8|82894.1|82844.1|82894.2|82844.2|82891.5|82841.5|17
1620061800000|2021-05-03 17:10:00|82896.6|82846.6|82894.6|82844.6|82896.6|82846.6|82891.7|82841.7|21
1620061810000|2021-05-03 17:10:10|82894.8|82844.8|82895.9|82845.9|82896.2|82846.2|82893.7|82843.7|25
1620061820000|2021-05-03 17:10:20|82896.2|82846.2|82898.8|82848.8|82899.2|82849.2|82894.7|82844.7|21
1620061830000|2021-05-03 17:10:30|82897.9|82847.9|82899.3|82849.3|82900.5|82850.5|82897.7|82847.7|17
1620061840000|2021-05-03 17:10:40|82899.6|82849.6|82900.2|82850.2|82900.2|82850.2|82897.2|82847.2|25
1620061850000|2021-05-03 17:10:50|82899.7|82849.7|82903.8|82853.8|82903.8|82853.8|82896.2|82846.2|23
1620061860000|2021-05-03 17:11:00|82901.8|82851.8|82901.6|82851.6|82906.3|82856.3|82900.8|82850.8|25
1620061870000|2021-05-03 17:11:10|82902.3|82852.3|82902.9|82852.9|82902.9|82852.9|82901.6|82851.6|8
1620061880000|2021-05-03 17:11:20|82902.5|82852.5|82903.3|82853.3|82907.1|82857.1|82901.1|82851.1|33
1620061890000|2021-05-03 17:11:30|82903.5|82853.5|82903.4|82853.4|82905.4|82855.4|82903.4|82853.4|19
1620061900000|2021-05-03 17:11:40|82903.5|82853.5|82905.8|82855.8|82906.3|82856.3|82903.4|82853.4|14
1620061910000|2021-05-03 17:11:50|82906.7|82856.7|82905.7|82855.7|82906.8|82856.8|82904|82854|20
1620061920000|2021-05-03 17:12:00|82906.3|82856.3|82901.7|82851.7|82906.6|82856.6|82901.7|82851.7|22
1620061930000|2021-05-03 17:12:10|82902.2|82852.2|82904.6|82854.6|82904.9|82854.9|82902.2|82852.2|13
1620061940000|2021-05-03 17:12:20|82902|82852|82902.8|82852.8|82904.3|82854.3|82902|82852|13
1620061950000|2021-05-03 17:12:30|82903|82853|82901.3|82851.3|82903.7|82853.7|82901.3|82851.3|16
1620061960000|2021-05-03 17:12:40|82903.2|82853.2|82903.5|82853.5|82906|82856|82900.9|82850.9|26
1620061970000|2021-05-03 17:12:50|82902.7|82852.7|82902.7|82852.7|82904.9|82854.9|82902.1|82852.1|17
1620061980000|2021-05-03 17:13:00|82904.2|82854.2|82902.7|82852.7|82904.2|82854.2|82901.3|82851.3|23
1620061990000|2021-05-03 17:13:10|82902.8|82852.8|82902|82852|82904.2|82854.2|82901.5|82851.5|19
1620062000000|2021-05-03 17:13:20|82901.9|82851.9|82898.2|82848.2|82902.2|82852.2|82898.2|82848.2|26
1620062010000|2021-05-03 17:13:30|82898.6|82848.6|82898|82848|82901|82851|82894.5|82844.5|32
1620062020000|2021-05-03 17:13:40|82897|82847|82901.5|82851.5|82901.5|82851.5|82896.6|82846.6|29
1620062030000|2021-05-03 17:13:50|82901.1|82851.1|82899.9|82849.9|82901.1|82851.1|82899.2|82849.2|20
1620062040000|2021-05-03 17:14:00|82900.2|82850.2|82897.9|82847.9|82900.9|82850.9|82896|82846|24
1620062050000|2021-05-03 17:14:10|82899|82849|82895.5|82845.5|82899|82849|82892.5|82842.5|26
1620062060000|2021-05-03 17:14:20|82893.6|82843.6|82899.6|82849.6|82900.4|82850.4|82892.6|82842.6|33
1620062070000|2021-05-03 17:14:30|82899|82849|82897.2|82847.2|82899|82849|82893.5|82843.5|31
1620062080000|2021-05-03 17:14:40|82896.3|82846.3|82897.1|82847.1|82898.6|82848.6|82896.2|82846.2|26
1620062090000|2021-05-03 17:14:50|82897.3|82847.3|82898.2|82848.2|82899.2|82849.2|82896.4|82846.4|19
1620062100000|2021-05-03 17:15:00|82897.9|82847.9|82898.7|82848.7|82902.9|82852.9|82895|82845|26
1620062110000|2021-05-03 17:15:10|82896.2|82846.2|82899.6|82849.6|82901.5|82851.5|82896.2|82846.2|18
1620062120000|2021-05-03 17:15:20|82899.1|82849.1|82897.9|82847.9|82901.4|82851.4|82895.8|82845.8|21
1620062130000|2021-05-03 17:15:30|82899.7|82849.7|82894.8|82844.8|82899.7|82849.7|82894.5|82844.5|17
1620062140000|2021-05-03 17:15:40|82894.5|82844.5|82895.4|82845.4|82900.8|82850.8|82894.1|82844.1|25
1620062150000|2021-05-03 17:15:50|82895.5|82845.5|82900.8|82850.8|82900.8|82850.8|82894.6|82844.6|23
1620062160000|2021-05-03 17:16:00|82900.7|82850.7|82905|82855|82905.6|82855.6|82899.5|82849.5|20
1620062170000|2021-05-03 17:16:10|82905.3|82855.3|82899.9|82849.9|82905.3|82855.3|82898.2|82848.2|28
1620062180000|2021-05-03 17:16:20|82899.1|82849.1|82897.9|82847.9|82899.2|82849.2|82896.6|82846.6|28
1620062190000|2021-05-03 17:16:30|82897.7|82847.7|82899.5|82849.5|82899.6|82849.6|82895.1|82845.1|11
1620062200000|2021-05-03 17:16:40|82899.3|82849.3|82900|82850|82900.3|82850.3|82898.5|82848.5|26
1620062210000|2021-05-03 17:16:50|82900.1|82850.1|82891.6|82841.6|82900.1|82850.1|82890.9|82840.9|23
1620062220000|2021-05-03 17:17:00|82891.1|82841.1|82891|82841|82891.5|82841.5|82890.3|82840.3|15
1620062230000|2021-05-03 17:17:10|82890.9|82840.9|82892.7|82842.7|82895.2|82845.2|82890.5|82840.5|18
1620062240000|2021-05-03 17:17:20|82893.5|82843.5|82897|82847|82897|82847|82891.8|82841.8|16
1620062250000|2021-05-03 17:17:30|82896.8|82846.8|82898.2|82848.2|82898.3|82848.3|82896.8|82846.8|15
1620062260000|2021-05-03 17:17:40|82898.1|82848.1|82897|82847|82898.1|82848.1|82894.3|82844.3|25
1620062270000|2021-05-03 17:17:50|82897.3|82847.3|82896.5|82846.5|82898.6|82848.6|82896.5|82846.5|10
1620062280000|2021-05-03 17:18:00|82898.3|82848.3|82897|82847|82898.3|82848.3|82896.9|82846.9|14
1620062290000|2021-05-03 17:18:10|82896.5|82846.5|82896.7|82846.7|82897.1|82847.1|82896.1|82846.1|12
1620062300000|2021-05-03 17:18:20|82897.1|82847.1|82900.3|82850.3|82900.3|82850.3|82896.9|82846.9|11
1620062310000|2021-05-03 17:18:30|82900.5|82850.5|82897.2|82847.2|82900.5|82850.5|82897|82847|12
1620062320000|2021-05-03 17:18:40|82897.5|82847.5|82903.4|82853.4|82903.4|82853.4|82896.3|82846.3|20
1620062330000|2021-05-03 17:18:50|82899.9|82849.9|82900.5|82850.5|82901.1|82851.1|82896.1|82846.1|32
1620062340000|2021-05-03 17:19:00|82898.8|82848.8|82900.2|82850.2|82900.2|82850.2|82898.8|82848.8|17
1620062350000|2021-05-03 17:19:10|82900.3|82850.3|82895.3|82845.3|82900.3|82850.3|82893.3|82843.3|22
1620062360000|2021-05-03 17:19:20|82895.9|82845.9|82895.1|82845.1|82896.3|82846.3|82895.1|82845.1|15
1620062370000|2021-05-03 17:19:30|82895.4|82845.4|82896.8|82846.8|82896.9|82846.9|82895.4|82845.4|11
1620062380000|2021-05-03 17:19:40|82897.1|82847.1|82895.2|82845.2|82898.3|82859|82883.7|82843.7|28
1620062390000|2021-05-03 17:19:50|82895.3|82845.3|82894.9|82844.9|82896.2|82846.2|82894.3|82844.3|24
1620062400000|2021-05-03 17:20:00|82896.2|82846.2|82893.3|82843.3|82896.2|82846.2|82893|82843|22
1620062410000|2021-05-03 17:20:10|82892.8|82842.8|82892.9|82842.9|82893.8|82843.8|82892.3|82842.3|23
1620062420000|2021-05-03 17:20:20|82892.5|82842.5|82894.1|82844.1|82894.4|82844.4|82892.5|82842.5|15
1620062430000|2021-05-03 17:20:30|82893.9|82843.9|82890.4|82840.4|82893.9|82843.9|82890.4|82840.4|12
1620062440000|2021-05-03 17:20:40|82889.7|82839.7|82893.4|82843.4|82894.9|82844.9|82888.6|82838.6|25
1620062450000|2021-05-03 17:20:50|82893.8|82843.8|82893.7|82843.7|82894.6|82844.6|82893.2|82843.2|15
1620062460000|2021-05-03 17:21:00|82893.5|82843.5|82894.6|82844.6|82894.6|82844.6|82891.5|82841.5|15
1620062470000|2021-05-03 17:21:10|82894.4|82844.4|82894.9|82844.9|82896.5|82846.5|82892.4|82842.4|25
1620062480000|2021-05-03 17:21:20|82894.3|82844.3|82892.1|82842.1|82895.2|82845.2|82891.8|82841.8|20
1620062490000|2021-05-03 17:21:30|82891.6|82841.6|82887.1|82837.1|82892.9|82842.9|82885.6|82835.6|30
1620062500000|2021-05-03 17:21:40|82887.3|82837.3|82887.6|82837.6|82889.8|82839.8|82885.9|82835.9|30
1620062510000|2021-05-03 17:21:50|82887.7|82837.7|82888.3|82838.3|82889.9|82839.9|82887.2|82837.2|19
1620062520000|2021-05-03 17:22:00|82888.4|82838.4|82888.2|82838.2|82890.7|82840.7|82887.9|82837.9|19
1620062530000|2021-05-03 17:22:10|82888.1|82838.1|82887.7|82837.7|82889.2|82839.2|82884.8|82834.8|17
1620062540000|2021-05-03 17:22:20|82887.9|82837.9|82886.8|82836.8|82890.7|82840.7|82886.4|82836.4|25
1620062550000|2021-05-03 17:22:30|82886.4|82836.4|82884.8|82834.8|82886.9|82836.9|82884.1|82834.1|31
1620062560000|2021-05-03 17:22:40|82883.7|82833.7|82883|82833|82885.9|82835.9|82882.3|82832.3|26
1620062570000|2021-05-03 17:22:50|82883.2|82833.2|82884.7|82834.7|82886.7|82836.7|82881.7|82831.7|37
1620062580000|2021-05-03 17:23:00|82885.1|82835.1|82886.1|82836.1|82886.6|82836.6|82884.5|82834.5|23
1620062590000|2021-05-03 17:23:10|82885.3|82835.3|82884.1|82834.1|82886.9|82836.9|82883|82833|20
1620062600000|2021-05-03 17:23:20|82885.1|82835.1|82884.9|82834.9|82887.2|82837.2|82882.9|82832.9|30
1620062610000|2021-05-03 17:23:30|82885.2|82835.2|82885.1|82835.1|82886|82836|82884.1|82834.1|19
1620062620000|2021-05-03 17:23:40|82885.3|82835.3|82882.7|82832.7|82885.4|82835.4|82881.5|82831.5|19
1620062630000|2021-05-03 17:23:50|82883.3|82833.3|82884.4|82834.4|82884.4|82834.4|82882.4|82832.4|19
1620062640000|2021-05-03 17:24:00|82884.5|82834.5|82883.5|82833.5|82885.4|82835.4|82883.4|82833.4|25
1620062650000|2021-05-03 17:24:10|82882.8|82832.8|82884.3|82834.3|82886.6|82836.6|82882.7|82832.7|31
1620062660000|2021-05-03 17:24:20|82883.7|82833.7|82884.7|82834.7|82887.3|82837.3|82882.9|82832.9|37
1620062670000|2021-05-03 17:24:30|82884.4|82834.4|82886.2|82836.2|82889.4|82839.4|82883.4|82833.4|22
1620062680000|2021-05-03 17:24:40|82886.5|82836.5|82886.3|82836.3|82887.4|82837.4|82885.5|82835.5|19
1620062690000|2021-05-03 17:24:50|82886.8|82836.8|82888.6|82838.6|82888.6|82838.6|82886.7|82836.7|11
1620062700000|2021-05-03 17:25:00|82888.5|82838.5|82889.1|82839.1|82889.1|82839.1|82886.9|82836.9|24
1620062710000|2021-05-03 17:25:10|82889|82839|82888.6|82838.6|82889|82839|82888.6|82838.6|5
1620062720000|2021-05-03 17:25:20|82888.8|82838.8|82888.7|82838.7|82888.9|82838.9|82886.4|82836.4|10
1620062730000|2021-05-03 17:25:30|82886.7|82836.7|82888|82838|82888.3|82838.3|82886.7|82836.7|12
1620062740000|2021-05-03 17:25:40|82887.9|82837.9|82888|82838|82888.2|82838.2|82886|82836|14
1620062750000|2021-05-03 17:25:50|82886.9|82836.9|82886.7|82836.7|82888.3|82838.3|82886.1|82836.1|33
1620062760000|2021-05-03 17:26:00|82886.5|82836.5|82886.6|82836.6|82886.6|82836.6|82885.5|82835.5|12
1620062770000|2021-05-03 17:26:10|82886.5|82836.5|82886.4|82836.4|82887.1|82837.1|82885.9|82835.9|12
1620062780000|2021-05-03 17:26:20|82886.6|82836.6|82886.2|82836.2|82887.7|82837.7|82886.2|82836.2|27
1620062790000|2021-05-03 17:26:30|82887.1|82837.1|82886.5|82836.5|82887.1|82837.1|82885.9|82835.9|15
1620062800000|2021-05-03 17:26:40|82885.4|82835.4|82888|82838|82889.3|82839.3|82885.3|82835.3|19
1620062810000|2021-05-03 17:26:50|82887.3|82837.3|82887.8|82837.8|82888.5|82838.5|82887.3|82837.3|16
1620062820000|2021-05-03 17:27:00|82888.1|82838.1|82886.7|82836.7|82888.9|82838.9|82886.7|82836.7|12
1620062830000|2021-05-03 17:27:10|82887|82837|82887.7|82837.7|82888.1|82838.1|82887|82837|10
1620062840000|2021-05-03 17:27:20|82886.2|82836.2|82887|82837|82889.5|82839.5|82886|82836|14
1620062850000|2021-05-03 17:27:30|82886.9|82836.9|82886.4|82836.4|82891.4|82841.4|82885.1|82835.1|24
1620062860000|2021-05-03 17:27:40|82886.6|82836.6|82886.9|82836.9|82886.9|82836.9|82885.9|82835.9|16
1620062870000|2021-05-03 17:27:50|82887.1|82837.1|82886|82836|82889.7|82839.7|82885.8|82835.8|19
1620062880000|2021-05-03 17:28:00|82886.1|82836.1|82884.7|82834.7|82888.8|82838.8|82884.7|82834.7|15
1620062890000|2021-05-03 17:28:10|82886.1|82836.1|82887|82837|82888.1|82838.1|82884.7|82834.7|18
1620062900000|2021-05-03 17:28:20|82885.3|82835.3|82885.8|82835.8|82887.1|82837.1|82881.5|82831.5|21
1620062910000|2021-05-03 17:28:30|82886.6|82836.6|82881.1|82831.1|82886.6|82836.6|82881.1|82831.1|20
1620062920000|2021-05-03 17:28:40|82880.9|82830.9|82882.8|82832.8|82883.1|82833.1|82879.4|82829.4|13
1620062930000|2021-05-03 17:28:50|82882.1|82832.1|82874|82824|82884.6|82834.6|82867.6|82817.6|34
1620062940000|2021-05-03 17:29:00|82874.1|82824.1|82875.5|82825.5|82877.8|82827.8|82874.1|82824.1|22
1620062950000|2021-05-03 17:29:10|82875.3|82825.3|82873.8|82823.8|82878.1|82828.1|82871.2|82821.2|28
1620062960000|2021-05-03 17:29:20|82873.5|82823.5|82876|82826|82879.3|82829.3|82870.7|82820.7|27
1620062970000|2021-05-03 17:29:30|82875.3|82825.3|82875.5|82825.5|82877.4|82827.4|82875.1|82825.1|17
1620062980000|2021-05-03 17:29:40|82875.3|82825.3|82877.3|82827.3|82878.5|82828.5|82874.9|82824.9|20
1620062990000|2021-05-03 17:29:50|82876.1|82826.1|82876.9|82826.9|82878.5|82828.5|82873.3|82823.3|15
1620063000000|2021-05-03 17:30:00|82876|82826|82877|82827|82878.3|82828.3|82873.8|82823.8|26
1620063010000|2021-05-03 17:30:10|82877.5|82827.5|82875.4|82825.4|82877.5|82827.5|82873|82823|26
1620063020000|2021-05-03 17:30:20|82874.9|82824.9|82873.3|82823.3|82875.2|82825.2|82871.2|82821.2|20
1620063030000|2021-05-03 17:30:30|82873.1|82823.1|82871.1|82821.1|82875.2|82825.2|82871.1|82821.1|19
1620063040000|2021-05-03 17:30:40|82871|82821|82871.7|82821.7|82874.5|82824.5|82865.5|82815.5|26
1620063050000|2021-05-03 17:30:50|82870.6|82820.6|82868.1|82818.1|82871.2|82821.2|82867.5|82817.5|25
1620063060000|2021-05-03 17:31:00|82868|82818|82870.6|82820.6|82870.6|82820.6|82867.8|82817.8|14
1620063070000|2021-05-03 17:31:10|82870.7|82820.7|82872|82822|82872.9|82822.9|82870|82820|15
1620063080000|2021-05-03 17:31:20|82871.3|82821.3|82871.3|82821.3|82871.4|82821.4|82871|82821|5
1620063090000|2021-05-03 17:31:30|82870.8|82820.8|82871.7|82821.7|82875.3|82825.3|82870.8|82820.8|17
1620063100000|2021-05-03 17:31:40|82871.1|82821.1|82865.8|82815.8|82872.2|82828.1|82853.1|82814|22
1620063110000|2021-05-03 17:31:50|82865.4|82815.4|82866.7|82816.7|82868.6|82818.6|82863.8|82813.8|20
1620063120000|2021-05-03 17:32:00|82867|82817|82866|82816|82867|82817|82864.8|82814.8|13
1620063130000|2021-05-03 17:32:10|82866.3|82816.3|82866.3|82816.3|82867.3|82817.3|82865.1|82815.1|12
1620063140000|2021-05-03 17:32:20|82865.8|82815.8|82866.8|82816.8|82869.2|82819.2|82865.5|82815.5|15
1620063150000|2021-05-03 17:32:30|82866.5|82816.5|82867|82817|82868|82818|82866.1|82816.1|9
1620063160000|2021-05-03 17:32:40|82866.9|82816.9|82867|82817|82868.1|82818.1|82866.2|82816.2|21
1620063170000|2021-05-03 17:32:50|82867.4|82817.4|82866.5|82816.5|82867.5|82817.5|82865.8|82815.8|21
1620063180000|2021-05-03 17:33:00|82866.2|82816.2|82856|82806|82867.9|82818.6|82843.6|82806|18
1620063190000|2021-05-03 17:33:10|82852.9|82802.9|82861.1|82811.1|82864.1|82814.1|82852.9|82802.9|20
1620063200000|2021-05-03 17:33:20|82861.4|82811.4|82864.7|82814.7|82865|82815|82861.4|82811.4|12
1620063210000|2021-05-03 17:33:30|82863.9|82813.9|82864.5|82814.5|82864.5|82814.5|82862.8|82812.8|18
1620063220000|2021-05-03 17:33:40|82865.4|82815.4|82866|82816|82866|82816|82863.8|82813.8|13
1620063230000|2021-05-03 17:33:50|82865.6|82815.6|82864|82814|82865.7|82815.7|82864|82814|15
1620063240000|2021-05-03 17:34:00|82864.1|82814.1|82864.1|82814.1|82864.9|82814.9|82863.6|82813.6|30
1620063250000|2021-05-03 17:34:10|82866.4|82816.4|82862|82812|82866.4|82816.4|82861.4|82811.4|24
1620063260000|2021-05-03 17:34:20|82861.7|82811.7|82863.2|82813.2|82863.9|82813.9|82861.6|82811.6|16
1620063270000|2021-05-03 17:34:30|82863.3|82813.3|82863.7|82813.7|82863.7|82813.7|82860.2|82810.2|17
1620063280000|2021-05-03 17:34:40|82864.2|82814.2|82858.7|82808.7|82864.2|82814.2|82858.5|82808.5|27
1620063290000|2021-05-03 17:34:50|82858.1|82808.1|82858.6|82808.6|82859.5|82809.5|82857.9|82807.9|15
1620063300000|2021-05-03 17:35:00|82858.8|82808.8|82856.1|82806.1|82859.7|82809.7|82855.6|82805.6|23
1620063310000|2021-05-03 17:35:10|82856.5|82806.5|82852.9|82802.9|82856.8|82806.8|82852.3|82802.3|26
1620063320000|2021-05-03 17:35:20|82853|82803|82853.2|82803.2|82854.4|82804.4|82852.7|82802.7|29
1620063330000|2021-05-03 17:35:30|82852.4|82802.4|82852.5|82802.5|82853.9|82803.9|82852.3|82802.3|21
1620063340000|2021-05-03 17:35:40|82852.8|82802.8|82853.9|82803.9|82853.9|82803.9|82851.8|82801.8|13
1620063350000|2021-05-03 17:35:50|82853.8|82803.8|82852.2|82802.2|82854|82804|82851.6|82801.6|21
1620063360000|2021-05-03 17:36:00|82852.1|82802.1|82853.3|82803.3|82853.8|82803.8|82851.9|82801.9|26
1620063370000|2021-05-03 17:36:10|82853.1|82803.1|82850.7|82800.7|82853.6|82803.6|82850.7|82800.7|27
1620063380000|2021-05-03 17:36:20|82850.2|82800.2|82848.1|82798.1|82851|82801|82846.6|82796.6|40
1620063390000|2021-05-03 17:36:30|82848.6|82798.6|82850.2|82800.2|82852.4|82802.4|82847.9|82797.9|25
1620063400000|2021-05-03 17:36:40|82850.7|82800.7|82849.7|82799.7|82850.8|82800.8|82849.7|82799.7|15
1620063410000|2021-05-03 17:36:50|82849.8|82799.8|82851.9|82801.9|82851.9|82801.9|82848.7|82798.7|14
1620063420000|2021-05-03 17:37:00|82851.1|82801.1|82849.6|82799.6|82855.1|82805.1|82849.5|82799.5|22
1620063430000|2021-05-03 17:37:10|82850.3|82800.3|82850.6|82800.6|82850.9|82800.9|82850|82800|15
1620063440000|2021-05-03 17:37:20|82850.1|82800.1|82853.4|82803.4|82853.4|82803.4|82849.5|82799.5|10
1620063450000|2021-05-03 17:37:30|82852.8|82802.8|82846.3|82796.3|82853.8|82803.8|82846.3|82796.3|13
1620063460000|2021-05-03 17:37:40|82845.5|82795.5|82847.5|82797.5|82853.2|82803.2|82841.2|82791.2|25
1620063470000|2021-05-03 17:37:50|82851.7|82801.7|82849.8|82799.8|82851.7|82801.7|82849.8|82799.8|16
1620063480000|2021-05-03 17:38:00|82849.9|82799.9|82850.3|82800.3|82851.6|82801.6|82849.9|82799.9|17
1620063490000|2021-05-03 17:38:10|82850.5|82800.5|82856.6|82806.6|82860|82810|82850.5|82800.5|20
1620063500000|2021-05-03 17:38:20|82853|82803|82857.8|82807.8|82858.6|82808.6|82853|82803|23
1620063510000|2021-05-03 17:38:30|82858.3|82808.3|82858.1|82808.1|82859.5|82809.5|82857.3|82807.3|17
1620063520000|2021-05-03 17:38:40|82858.4|82808.4|82858.2|82808.2|82859.4|82809.4|82858.2|82808.2|10
1620063530000|2021-05-03 17:38:50|82857.7|82807.7|82858.7|82808.7|82858.7|82808.7|82857.7|82807.7|5
1620063540000|2021-05-03 17:39:00|82857.6|82807.6|82857.6|82807.6|82858.6|82808.6|82856.5|82806.5|16
1620063550000|2021-05-03 17:39:10|82857.4|82807.4|82856.9|82806.9|82857.9|82807.9|82855.6|82805.6|19
1620063560000|2021-05-03 17:39:20|82856.3|82806.3|82855|82805|82856.3|82806.3|82854|82804|11
1620063570000|2021-05-03 17:39:30|82854.2|82804.2|82855.8|82805.8|82856.8|82806.8|82853.9|82803.9|10
1620063580000|2021-05-03 17:39:40|82856.2|82806.2|82853.9|82803.9|82856.3|82806.3|82853.2|82803.2|12
1620063590000|2021-05-03 17:39:50|82854.5|82804.5|82853.5|82803.5|82857.7|82807.7|82853.5|82803.5|6
1620063600000|2021-05-03 17:40:00|82853.2|82803.2|82843.9|82793.9|82853.2|82806.8|82828.8|82791.2|21
1620063610000|2021-05-03 17:40:10|82844.4|82794.4|82846.4|82796.4|82846.8|82796.8|82844.4|82794.4|16
1620063620000|2021-05-03 17:40:20|82845.9|82795.9|82845.9|82795.9|82847.6|82797.6|82845.4|82795.4|18
1620063630000|2021-05-03 17:40:30|82845.5|82795.5|82844.4|82794.4|82846.1|82796.1|82844.4|82794.4|9
1620063640000|2021-05-03 17:40:40|82844.9|82794.9|82841|82791|82845.4|82795.4|82840.6|82790.6|21
1620063650000|2021-05-03 17:40:50|82842.1|82792.1|82838.6|82788.6|82842.1|82792.1|82836.8|82786.8|25
1620063660000|2021-05-03 17:41:00|82837.9|82787.9|82840.4|82790.4|82840.8|82790.8|82837.5|82787.5|12
1620063670000|2021-05-03 17:41:10|82841.2|82791.2|82841.5|82791.5|82843.4|82793.4|82840.6|82790.6|29
1620063680000|2021-05-03 17:41:20|82840.1|82790.1|82845.5|82795.5|82850.5|82800.5|82816|82784|28
1620063690000|2021-05-03 17:41:30|82845.6|82795.6|82840.9|82790.9|82847.9|82797.9|82840.9|82790.9|14
1620063700000|2021-05-03 17:41:40|82842|82792|82836.4|82786.4|82842|82792|82834.6|82784.6|33
1620063710000|2021-05-03 17:41:50|82835.9|82785.9|82838.2|82788.2|82839.2|82789.2|82835|82785|23
1620063720000|2021-05-03 17:42:00|82838.8|82788.8|82842.5|82792.5|82844.3|82794.3|82838|82788|25
1620063730000|2021-05-03 17:42:10|82842.6|82792.6|82843|82793|82843.7|82793.7|82842.6|82792.6|22
1620063740000|2021-05-03 17:42:20|82843.4|82793.4|82844|82794|82844.1|82794.1|82842.8|82792.8|15
1620063750000|2021-05-03 17:42:30|82844.7|82794.7|82843|82793|82844.7|82794.7|82842.8|82792.8|13
1620063760000|2021-05-03 17:42:40|82842.4|82792.4|82839.8|82789.8|82842.9|82792.9|82839.1|82789.1|18
1620063770000|2021-05-03 17:42:50|82840.5|82790.5|82839.2|82789.2|82844.8|82794.8|82839|82789|26
1620063780000|2021-05-03 17:43:00|82839.6|82789.6|82838.3|82788.3|82839.9|82789.9|82837.4|82787.4|24
1620063790000|2021-05-03 17:43:10|82837.7|82787.7|82837.5|82787.5|82838|82788|82835.6|82785.6|19
1620063800000|2021-05-03 17:43:20|82837.1|82787.1|82833.9|82783.9|82837.5|82787.5|82832|82782|20
1620063810000|2021-05-03 17:43:30|82833.7|82783.7|82834.1|82784.1|82834.1|82784.1|82831.6|82781.6|15
1620063820000|2021-05-03 17:43:40|82834|82784|82832.7|82782.7|82834.7|82784.7|82831.4|82781.4|21
1620063830000|2021-05-03 17:43:50|82832.5|82782.5|82833|82783|82833.4|82783.4|82832.3|82782.3|17
1620063840000|2021-05-03 17:44:00|82832.3|82782.3|82832.9|82782.9|82833.4|82783.4|82832|82782|21
1620063850000|2021-05-03 17:44:10|82832.7|82782.7|82834.1|82784.1|82834.1|82784.1|82831.6|82781.6|19
1620063860000|2021-05-03 17:44:20|82834|82784|82834.5|82784.5|82835.3|82785.3|82833.3|82783.3|13
1620063870000|2021-05-03 17:44:30|82834.7|82784.7|82830.6|82780.6|82834.7|82784.7|82829.1|82779.1|25
1620063880000|2021-05-03 17:44:40|82830.7|82780.7|82833.2|82783.2|82833.8|82783.8|82830|82780|26
1620063890000|2021-05-03 17:44:50|82835|82785|82832.8|82782.8|82835|82785|82832.5|82782.5|15
1620063900000|2021-05-03 17:45:00|82833.3|82783.3|82835.7|82785.7|82836.1|82786.1|82833.3|82783.3|26
1620063910000|2021-05-03 17:45:10|82835.8|82785.8|82837|82787|82837.9|82787.9|82835.5|82785.5|22
1620063920000|2021-05-03 17:45:20|82836.7|82786.7|82833.7|82783.7|82836.9|82786.9|82833.7|82783.7|20
1620063930000|2021-05-03 17:45:30|82834.3|82784.3|82829.7|82779.7|82834.6|82784.6|82829.7|82779.7|27
1620063940000|2021-05-03 17:45:40|82828.5|82778.5|82827|82777|82829.7|82779.7|82826.9|82776.9|30
1620063950000|2021-05-03 17:45:50|82826.9|82776.9|82825.8|82775.8|82828|82778|82825.4|82775.4|21
1620063960000|2021-05-03 17:46:00|82826|82776|82828.1|82778.1|82830.2|82780.2|82825.6|82775.6|24
1620063970000|2021-05-03 17:46:10|82827.7|82777.7|82834.3|82784.3|82834.3|82784.3|82826.1|82776.1|26
1620063980000|2021-05-03 17:46:20|82832.6|82782.6|82834.1|82784.1|82835.9|82785.9|82831.7|82781.7|28
1620063990000|2021-05-03 17:46:30|82833.6|82783.6|82835.1|82785.1|82836.1|82786.1|82832.7|82782.7|23
1620064000000|2021-05-03 17:46:40|82835|82785|82832.9|82782.9|82835|82785|82832.9|82782.9|14
1620064010000|2021-05-03 17:46:50|82832.4|82782.4|82833.9|82783.9|82833.9|82783.9|82832|82782|18
1620064020000|2021-05-03 17:47:00|82833.8|82783.8|82834.4|82784.4|82834.5|82784.5|82833.1|82783.1|25
1620064030000|2021-05-03 17:47:10|82833.8|82783.8|82831.9|82781.9|82834|82784|82831.6|82781.6|13
1620064040000|2021-05-03 17:47:20|82832|82782|82835|82785|82835.9|82785.9|82831.8|82781.8|20
1620064050000|2021-05-03 17:47:30|82834.9|82784.9|82835.6|82785.6|82838.6|82788.6|82834.2|82784.2|21
1620064060000|2021-05-03 17:47:40|82834.6|82784.6|82836.5|82786.5|82836.5|82786.5|82832.9|82782.9|22
1620064070000|2021-05-03 17:47:50|82836.8|82786.8|82836.4|82786.4|82837.3|82787.3|82835.1|82785.1|18
1620064080000|2021-05-03 17:48:00|82838.3|82788.3|82839.5|82789.5|82839.9|82789.9|82838.3|82788.3|19
1620064090000|2021-05-03 17:48:10|82838.8|82788.8|82838.6|82788.6|82843|82793|82838.6|82788.6|32
1620064100000|2021-05-03 17:48:20|82838.9|82788.9|82840.3|82790.3|82843|82793|82838.4|82788.4|32
1620064110000|2021-05-03 17:48:30|82840.2|82790.2|82839.6|82789.6|82840.2|82790.2|82839.5|82789.5|20
1620064120000|2021-05-03 17:48:40|82839.8|82789.8|82839.5|82789.5|82840.2|82790.2|82839.5|82789.5|12
1620064130000|2021-05-03 17:48:50|82839.1|82789.1|82840.6|82790.6|82840.6|82790.6|82839.1|82789.1|10
1620064140000|2021-05-03 17:49:00|82841.7|82791.7|82844.3|82794.3|82844.4|82794.4|82839.1|82789.1|15
1620064150000|2021-05-03 17:49:10|82843.6|82793.6|82842.3|82792.3|82844.3|82794.3|82841.8|82791.8|19
1620064160000|2021-05-03 17:49:20|82842.8|82792.8|82842.7|82792.7|82844|82794|82842|82792|14
1620064170000|2021-05-03 17:49:30|82843|82793|82841.6|82791.6|82843.5|82793.5|82841.6|82791.6|12
1620064180000|2021-05-03 17:49:40|82842.5|82792.5|82843.4|82793.4|82843.4|82793.4|82842.5|82792.5|6
1620064190000|2021-05-03 17:49:50|82843.3|82793.3|82841.1|82791.1|82843.3|82793.3|82839.6|82789.6|26
1620064200000|2021-05-03 17:50:00|82841.2|82791.2|82840.8|82790.8|82841.2|82791.2|82839.7|82789.7|21
1620064210000|2021-05-03 17:50:10|82840.3|82790.3|82840.5|82790.5|82842|82792|82840.2|82790.2|18
1620064220000|2021-05-03 17:50:20|82840|82790|82839.2|82789.2|82841.2|82791.2|82839.2|82789.2|18
1620064230000|2021-05-03 17:50:30|82838.9|82788.9|82839|82789|82839.6|82789.6|82838.9|82788.9|11
1620064240000|2021-05-03 17:50:40|82839.5|82789.5|82838.3|82788.3|82839.5|82789.5|82837|82787|17
1620064250000|2021-05-03 17:50:50|82838|82788|82837.5|82787.5|82839.2|82789.2|82837|82787|5
1620064260000|2021-05-03 17:51:00|82838|82788|82838.9|82788.9|82840.9|82790.9|82837.7|82787.7|20
1620064270000|2021-05-03 17:51:10|82839.4|82789.4|82840.4|82790.4|82840.8|82790.8|82837.7|82787.7|12
1620064280000|2021-05-03 17:51:20|82841.7|82791.7|82840.1|82790.1|82841.9|82791.9|82836.6|82786.6|20
1620064290000|2021-05-03 17:51:30|82840.4|82790.4|82820.5|82795.5|82840.4|82795.5|82820.5|82780.5|18
1620064300000|2021-05-03 17:51:40|82817.4|82792.4|82841.8|82791.8|82842|82792.4|82815.2|82787|19
1620064310000|2021-05-03 17:51:50|82841.2|82791.2|82844.4|82794.4|82845|82795|82839.9|82789.9|24
1620064320000|2021-05-03 17:52:00|82844.1|82794.1|82842.5|82792.5|82845.9|82795.9|82841.6|82791.6|23
1620064330000|2021-05-03 17:52:10|82842.8|82792.8|82843.3|82793.3|82844.4|82794.4|82841.8|82791.8|19
1620064340000|2021-05-03 17:52:20|82843.6|82793.6|82844.7|82794.7|82844.7|82794.7|82842.8|82792.8|19
1620064350000|2021-05-03 17:52:30|82844.4|82794.4|82845.1|82795.1|82845.4|82795.4|82842.9|82792.9|17
1620064360000|2021-05-03 17:52:40|82844.1|82794.1|82844.7|82794.7|82845|82795|82843.8|82793.8|21
1620064370000|2021-05-03 17:52:50|82845.2|82795.2|82847.8|82797.8|82849.9|82799.9|82844.8|82794.8|25
1620064380000|2021-05-03 17:53:00|82850.3|82800.3|82847.6|82797.6|82851.1|82801.1|82847.1|82797.1|32
1620064390000|2021-05-03 17:53:10|82848|82798|82849.6|82799.6|82849.6|82799.6|82847|82797|14
1620064400000|2021-05-03 17:53:20|82849.4|82799.4|82849.7|82799.7|82850|82800|82846.3|82796.3|27
1620064410000|2021-05-03 17:53:30|82849.6|82799.6|82849.1|82799.1|82850.5|82800.5|82848.9|82798.9|21
1620064420000|2021-05-03 17:53:40|82851.2|82801.2|82850.7|82800.7|82851.3|82801.3|82850.1|82800.1|18
1620064430000|2021-05-03 17:53:50|82851.4|82801.4|82850.8|82800.8|82851.7|82801.7|82850.8|82800.8|11
1620064440000|2021-05-03 17:54:00|82851|82801|82853.7|82803.7|82853.7|82803.7|82850.8|82800.8|20
1620064450000|2021-05-03 17:54:10|82853.3|82803.3|82856.7|82806.7|82856.7|82806.7|82853.2|82803.2|24
1620064460000|2021-05-03 17:54:20|82856.4|82806.4|82859.5|82809.5|82860.8|82810.8|82855.7|82805.7|34
1620064470000|2021-05-03 17:54:30|82859.4|82809.4|82846.8|82796.8|82859.4|82809.4|82844.6|82794.6|24
1620064480000|2021-05-03 17:54:40|82845|82795|82840.7|82790.7|82849.2|82802.3|82827.3|82789.3|24
1620064490000|2021-05-03 17:54:50|82840.5|82790.5|82822.7|82772.7|82850.9|82800.9|82808.8|82767.8|35
1620064500000|2021-05-03 17:55:00|82822.2|82772.2|82836.1|82786.1|82836.1|82786.1|82821.8|82771.8|38
1620064510000|2021-05-03 17:55:10|82837.4|82787.4|82839.1|82789.1|82840.7|82790.7|82836.5|82786.5|32
1620064520000|2021-05-03 17:55:20|82839.4|82789.4|82840.9|82790.9|82841.3|82791.3|82839.2|82789.2|23
1620064530000|2021-05-03 17:55:30|82841.3|82791.3|82839.4|82789.4|82841.3|82791.3|82838.7|82788.7|17
1620064540000|2021-05-03 17:55:40|82840.1|82790.1|82840|82790|82840.6|82790.6|82839.5|82789.5|16
1620064550000|2021-05-03 17:55:50|82840.1|82790.1|82842.8|82792.8|82844.7|82794.7|82840.1|82790.1|10
1620064560000|2021-05-03 17:56:00|82841.8|82791.8|82839.4|82789.4|82842.2|82792.2|82838.2|82788.2|21
1620064570000|2021-05-03 17:56:10|82839.9|82789.9|82845.8|82795.8|82850.7|82800.7|82838.9|82788.9|30
1620064580000|2021-05-03 17:56:20|82846.4|82796.4|82848.1|82798.1|82849.3|82799.3|82845.4|82795.4|32
1620064590000|2021-05-03 17:56:30|82847.3|82797.3|82848.3|82798.3|82849.1|82799.1|82846.7|82796.7|18
1620064600000|2021-05-03 17:56:40|82848.6|82798.6|82847.2|82797.2|82849|82799|82842.6|82792.6|26
1620064610000|2021-05-03 17:56:50|82847.1|82797.1|82846.4|82796.4|82847.2|82797.2|82844.5|82794.5|27
1620064620000|2021-05-03 17:57:00|82846.5|82796.5|82844.9|82794.9|82846.5|82796.5|82844.9|82794.9|15
1620064630000|2021-05-03 17:57:10|82845|82795|82844.4|82794.4|82848.1|82798.1|82843.9|82793.9|19
1620064640000|2021-05-03 17:57:20|82842.9|82792.9|82847.6|82797.6|82847.6|82797.6|82842.9|82792.9|15
1620064650000|2021-05-03 17:57:30|82847.8|82797.8|82848|82798|82849.4|82799.4|82845.6|82795.6|20
1620064660000|2021-05-03 17:57:40|82847.2|82797.2|82847.1|82797.1|82848.3|82798.3|82846.1|82796.1|14
1620064670000|2021-05-03 17:57:50|82846.6|82796.6|82848.5|82798.5|82848.5|82798.5|82846.3|82796.3|15
1620064680000|2021-05-03 17:58:00|82848.4|82798.4|82849.8|82799.8|82850.3|82800.3|82848.1|82798.1|15
1620064690000|2021-05-03 17:58:10|82849.3|82799.3|82851.8|82801.8|82851.8|82801.8|82849.3|82799.3|19
1620064700000|2021-05-03 17:58:20|82851.4|82801.4|82854.1|82804.1|82859.9|82809.9|82850.6|82800.6|29
1620064710000|2021-05-03 17:58:30|82854.7|82804.7|82862.4|82812.4|82862.4|82812.4|82854.2|82804.2|21
1620064720000|2021-05-03 17:58:40|82862.1|82812.1|82861.6|82811.6|82864.1|82814.1|82860|82810|28
1620064730000|2021-05-03 17:58:50|82861.5|82811.5|82864|82814|82865.2|82815.2|82860.5|82810.5|22
1620064740000|2021-05-03 17:59:00|82863.6|82813.6|82861.1|82811.1|82863.6|82813.6|82861.1|82811.1|17
1620064750000|2021-05-03 17:59:10|82860|82810|82860.1|82810.1|82863.6|82813.6|82858.5|82808.5|34
1620064760000|2021-05-03 17:59:20|82859.9|82809.9|82862.7|82812.7|82862.7|82812.7|82859.9|82809.9|20
1620064770000|2021-05-03 17:59:30|82862.3|82812.3|82865.7|82815.7|82865.9|82815.9|82862|82812|24
1620064780000|2021-05-03 17:59:40|82865.3|82815.3|82866|82816|82867.1|82817.1|82865|82815|25
1620064790000|2021-05-03 17:59:50|82865.5|82815.5|82869.6|82819.6|82872.1|82822.1|82865|82815|30
1620064800000|2021-05-03 18:00:00|82873.9|82823.9|82870.2|82820.2|82875|82825|82867.6|82817.6|26
1620064810000|2021-05-03 18:00:10|82870.4|82820.4|82867.6|82817.6|82873.4|82823.4|82867.3|82817.3|24
1620064820000|2021-05-03 18:00:20|82868.9|82818.9|82871.7|82821.7|82872.1|82822.1|82868.8|82818.8|36
1620064830000|2021-05-03 18:00:30|82871.8|82821.8|82866.7|82816.7|82873.5|82823.5|82866.7|82816.7|31
1620064840000|2021-05-03 18:00:40|82867.4|82817.4|82870.7|82820.7|82873.6|82823.6|82867.4|82817.4|38
1620064850000|2021-05-03 18:00:50|82871.8|82821.8|82869.9|82819.9|82873.6|82823.6|82869.2|82819.2|32
1620064860000|2021-05-03 18:01:00|82868.2|82818.2|82872.8|82822.8|82873.6|82823.6|82868.2|82818.2|29
1620064870000|2021-05-03 18:01:10|82874.3|82824.3|82873.6|82823.6|82876|82826|82872.1|82822.1|17
1620064880000|2021-05-03 18:01:20|82874.5|82824.5|82872.9|82822.9|82874.5|82824.5|82869.7|82819.7|28
1620064890000|2021-05-03 18:01:30|82873.2|82823.2|82874|82824|82874.6|82824.6|82871.5|82821.5|19
1620064900000|2021-05-03 18:01:40|82873.5|82823.5|82871.2|82821.2|82874.5|82824.5|82870.8|82820.8|22
1620064910000|2021-05-03 18:01:50|82873|82823|82872.1|82822.1|82873.5|82823.5|82871.3|82821.3|21
1620064920000|2021-05-03 18:02:00|82872.4|82822.4|82875.6|82825.6|82877.2|82827.2|82871.8|82821.8|29
1620064930000|2021-05-03 18:02:10|82875.7|82825.7|82874.3|82824.3|82876.9|82826.9|82872|82822|24
1620064940000|2021-05-03 18:02:20|82873.9|82823.9|82875.1|82825.1|82875.6|82825.6|82872.4|82822.4|27
1620064950000|2021-05-03 18:02:30|82874|82824|82875.9|82825.9|82877.1|82827.1|82873.5|82823.5|26
1620064960000|2021-05-03 18:02:40|82875.4|82825.4|82877.7|82827.7|82877.7|82827.7|82875.4|82825.4|21
1620064970000|2021-05-03 18:02:50|82876.7|82826.7|82877.1|82827.1|82877.7|82827.7|82875.4|82825.4|18
1620064980000|2021-05-03 18:03:00|82877.3|82827.3|82876.9|82826.9|82878.1|82828.1|82873.7|82823.7|19
1620064990000|2021-05-03 18:03:10|82874.3|82824.3|82876.4|82826.4|82876.4|82826.4|82873.1|82823.1|8
1620065000000|2021-05-03 18:03:20|82876|82826|82873.6|82823.6|82876|82826|82873.6|82823.6|13
1620065010000|2021-05-03 18:03:30|82874.4|82824.4|82877.6|82827.6|82878.2|82828.2|82872.4|82822.4|29
1620065020000|2021-05-03 18:03:40|82876.7|82826.7|82878.2|82828.2|82879.9|82829.9|82876.7|82826.7|17
1620065030000|2021-05-03 18:03:50|82877.6|82827.6|82877.6|82827.6|82878.7|82828.7|82876.8|82826.8|15
1620065040000|2021-05-03 18:04:00|82878.5|82828.5|82881.1|82831.1|82881.1|82831.1|82874.8|82824.8|24
1620065050000|2021-05-03 18:04:10|82881|82831|82875.3|82825.3|82881|82831|82875.2|82825.2|20
1620065060000|2021-05-03 18:04:20|82876.5|82826.5|82875.6|82825.6|82878.8|82828.8|82873.8|82823.8|26
1620065070000|2021-05-03 18:04:30|82876.7|82826.7|82877.6|82827.6|82878.4|82828.4|82875.7|82825.7|19
1620065080000|2021-05-03 18:04:40|82877.2|82827.2|82876.7|82826.7|82878.6|82828.6|82876.4|82826.4|23
1620065090000|2021-05-03 18:04:50|82876.9|82826.9|82874.8|82824.8|82877.8|82827.8|82874.8|82824.8|17
1620065100000|2021-05-03 18:05:00|82874.4|82824.4|82874|82824|82875.7|82825.7|82873.2|82823.2|19
1620065110000|2021-05-03 18:05:10|82874.2|82824.2|82855.8|82805.8|82875.4|82825.4|82847.6|82805.8|27
1620065120000|2021-05-03 18:05:20|82855.9|82805.9|82858.1|82808.1|82860.1|82810.1|82855.5|82805.5|18
1620065130000|2021-05-03 18:05:30|82858.2|82808.2|82858|82808|82858.2|82808.2|82856.4|82806.4|10
1620065140000|2021-05-03 18:05:40|82857.9|82807.9|82857.7|82807.7|82857.9|82807.9|82856.4|82806.4|6
1620065150000|2021-05-03 18:05:50|82858.1|82808.1|82859.1|82809.1|82859.3|82809.3|82856.5|82806.5|5
1620065160000|2021-05-03 18:06:00|82857.2|82807.2|82855.4|82805.4|82857.2|82807.2|82855.4|82805.4|2
1620065170000|2021-05-03 18:06:10|82854.7|82804.7|82852.5|82802.5|82854.7|82804.7|82851.9|82801.9|23
1620065180000|2021-05-03 18:06:20|82851.6|82801.6|82854.7|82804.7|82854.7|82804.7|82851.4|82801.4|24
1620065190000|2021-05-03 18:06:30|82855.5|82805.5|82860.7|82810.7|82863.5|82813.5|82854.3|82804.3|21
1620065200000|2021-05-03 18:06:40|82863.9|82813.9|82861.7|82811.7|82865|82815|82860.8|82810.8|15
1620065210000|2021-05-03 18:06:50|82861.6|82811.6|82863.8|82813.8|82865.4|82815.4|82861.6|82811.6|14
1620065220000|2021-05-03 18:07:00|82863|82813|82862.9|82812.9|82865|82815|82861.7|82811.7|18
1620065230000|2021-05-03 18:07:10|82863.6|82813.6|82864.7|82814.7|82865.5|82815.5|82859.8|82809.8|21
1620065240000|2021-05-03 18:07:20|82862.7|82812.7|82863.4|82813.4|82866|82816|82862.7|82812.7|18
1620065250000|2021-05-03 18:07:30|82865.8|82815.8|82867|82817|82867|82817|82863.6|82813.6|13
1620065260000|2021-05-03 18:07:40|82865.9|82815.9|82865.4|82815.4|82866.9|82816.9|82863.6|82813.6|14
1620065270000|2021-05-03 18:07:50|82865.3|82815.3|82855.5|82805.5|82865.8|82815.8|82845.1|82795.1|31
1620065280000|2021-05-03 18:08:00|82856|82806|82855.8|82805.8|82857.4|82807.4|82854.1|82804.1|34
1620065290000|2021-05-03 18:08:10|82855.5|82805.5|82850.7|82800.7|82857.2|82807.2|82850.2|82800.2|25
1620065300000|2021-05-03 18:08:20|82851.1|82801.1|82851.4|82801.4|82851.8|82801.8|82849.1|82799.1|28
1620065310000|2021-05-03 18:08:30|82851.7|82801.7|82855.3|82805.3|82855.8|82805.8|82851.6|82801.6|19
1620065320000|2021-05-03 18:08:40|82855.2|82805.2|82854|82804|82855.7|82805.7|82852.5|82802.5|20
1620065330000|2021-05-03 18:08:50|82853.8|82803.8|82854.9|82804.9|82855.4|82805.4|82852.8|82802.8|20
1620065340000|2021-05-03 18:09:00|82855.1|82805.1|82855.8|82805.8|82855.8|82805.8|82854.1|82804.1|23
1620065350000|2021-05-03 18:09:10|82855.3|82805.3|82856.6|82806.6|82857.5|82807.5|82855.3|82805.3|19
1620065360000|2021-05-03 18:09:20|82856.9|82806.9|82858.6|82808.6|82858.6|82808.6|82856.3|82806.3|18
1620065370000|2021-05-03 18:09:30|82857.8|82807.8|82856.2|82806.2|82857.8|82807.8|82856|82806|21
1620065380000|2021-05-03 18:09:40|82856.5|82806.5|82855.8|82805.8|82857.4|82807.4|82853.8|82803.8|25
1620065390000|2021-05-03 18:09:50|82855.5|82805.5|82854.8|82804.8|82856.8|82806.8|82854.5|82804.5|23
1620065400000|2021-05-03 18:10:00|82855.1|82805.1|82854.3|82804.3|82858.6|82808.6|82854.1|82804.1|31
1620065410000|2021-05-03 18:10:10|82854.7|82804.7|82850.7|82800.7|82855.3|82805.3|82850.4|82800.4|25
1620065420000|2021-05-03 18:10:20|82851.2|82801.2|82854.4|82804.4|82856.7|82806.7|82851.1|82801.1|15
1620065430000|2021-05-03 18:10:30|82854.3|82804.3|82852.1|82802.1|82854.9|82804.9|82851.8|82801.8|22
1620065440000|2021-05-03 18:10:40|82852.4|82802.4|82852.9|82802.9|82855.3|82805.3|82850.9|82800.9|15
1620065450000|2021-05-03 18:10:50|82851.6|82801.6|82853.5|82803.5|82853.6|82803.6|82851.2|82801.2|17
1620065460000|2021-05-03 18:11:00|82850.9|82800.9|82849.5|82799.5|82851|82801|82849|82799|20
1620065470000|2021-05-03 18:11:10|82849.4|82799.4|82849.6|82799.6|82853.2|82803.2|82848.6|82798.6|32
1620065480000|2021-05-03 18:11:20|82850.6|82800.6|82850.1|82800.1|82852.6|82802.6|82848.3|82798.3|24
1620065490000|2021-05-03 18:11:30|82850.6|82800.6|82850.5|82800.5|82852.3|82802.3|82848.1|82798.1|33
1620065500000|2021-05-03 18:11:40|82850|82800|82851.6|82801.6|82853.8|82803.8|82848.3|82798.3|31
1620065510000|2021-05-03 18:11:50|82851.8|82801.8|82853.1|82803.1|82854.7|82804.7|82851|82801|32
1620065520000|2021-05-03 18:12:00|82853.5|82803.5|82852.7|82802.7|82856.6|82806.6|82852.2|82802.2|20
1620065530000|2021-05-03 18:12:10|82853|82803|82853|82803|82853.3|82803.3|82852.7|82802.7|15
1620065540000|2021-05-03 18:12:20|82853.1|82803.1|82857.8|82807.8|82857.8|82807.8|82852.1|82802.1|23
1620065550000|2021-05-03 18:12:30|82858.5|82808.5|82861.1|82811.1|82861.2|82811.2|82857.7|82807.7|33
1620065560000|2021-05-03 18:12:40|82861.2|82811.2|82856.9|82806.9|82861.9|82811.9|82856.2|82806.2|22
1620065570000|2021-05-03 18:12:50|82856.2|82806.2|82857.2|82807.2|82857.6|82807.6|82856.2|82806.2|15
1620065580000|2021-05-03 18:13:00|82857.5|82807.5|82857.3|82807.3|82857.9|82807.9|82855.9|82805.9|22
1620065590000|2021-05-03 18:13:10|82856.4|82806.4|82858.7|82808.7|82858.7|82808.7|82856.4|82806.4|20
1620065600000|2021-05-03 18:13:20|82858.1|82808.1|82855.9|82805.9|82858.5|82808.5|82855.4|82805.4|19
1620065610000|2021-05-03 18:13:30|82855.1|82805.1|82856.6|82806.6|82859.6|82809.6|82855.1|82805.1|17
1620065620000|2021-05-03 18:13:40|82857.4|82807.4|82853|82803|82858.8|82808.8|82852.4|82802.4|34
1620065630000|2021-05-03 18:13:50|82853.2|82803.2|82854|82804|82854.2|82804.2|82850.5|82800.5|23
1620065640000|2021-05-03 18:14:00|82853.9|82803.9|82856.9|82806.9|82857.2|82807.2|82852.6|82802.6|22
1620065650000|2021-05-03 18:14:10|82855.2|82805.2|82855.4|82805.4|82856.9|82806.9|82854.6|82804.6|19
1620065660000|2021-05-03 18:14:20|82855.3|82805.3|82854.8|82804.8|82855.8|82805.8|82854|82804|16
1620065670000|2021-05-03 18:14:30|82854.9|82804.9|82854.1|82804.1|82857.4|82807.4|82854.1|82804.1|27
1620065680000|2021-05-03 18:14:40|82854.6|82804.6|82853.9|82803.9|82857.4|82807.4|82853.1|82803.1|19
1620065690000|2021-05-03 18:14:50|82853.1|82803.1|82854.4|82804.4|82856.2|82806.2|82852.1|82802.1|21
1620065700000|2021-05-03 18:15:00|82855.3|82805.3|82846.1|82796.1|82856.2|82806.2|82846.1|82796.1|30
1620065710000|2021-05-03 18:15:10|82846.7|82796.7|82844.9|82794.9|82849|82799|82844.6|82794.6|34
1620065720000|2021-05-03 18:15:20|82844.6|82794.6|82843.8|82793.8|82847|82797|82843.3|82793.3|20
1620065730000|2021-05-03 18:15:30|82843.6|82793.6|82836.8|82786.8|82844.9|82794.9|82836.8|82786.8|32
1620065740000|2021-05-03 18:15:40|82837.1|82787.1|82837|82787|82837.5|82787.5|82834.6|82784.6|27
1620065750000|2021-05-03 18:15:50|82836|82786|82834.5|82784.5|82836.4|82786.4|82833.8|82783.8|23
1620065760000|2021-05-03 18:16:00|82834.8|82784.8|82832.4|82782.4|82834.8|82784.8|82831.4|82781.4|33
1620065770000|2021-05-03 18:16:10|82832.2|82782.2|82831.3|82781.3|82832.6|82782.6|82831.3|82781.3|22
1620065780000|2021-05-03 18:16:20|82831.2|82781.2|82831.1|82781.1|82832.1|82782.1|82830.1|82780.1|28
1620065790000|2021-05-03 18:16:30|82830.8|82780.8|82828.9|82778.9|82833.4|82783.4|82828.9|82778.9|17
1620065800000|2021-05-03 18:16:40|82829.3|82779.3|82831.1|82781.1|82833.3|82783.3|82829.1|82779.1|25
1620065810000|2021-05-03 18:16:50|82834.2|82784.2|82831.8|82781.8|82837.3|82787.3|82829.6|82779.6|25
1620065820000|2021-05-03 18:17:00|82833.1|82783.1|82831.5|82781.5|82833.3|82783.3|82829.4|82779.4|25
1620065830000|2021-05-03 18:17:10|82830.4|82780.4|82831.7|82781.7|82831.9|82781.9|82828.4|82778.4|16
1620065840000|2021-05-03 18:17:20|82829.1|82779.1|82827.9|82777.9|82829.1|82779.1|82827.6|82777.6|16
1620065850000|2021-05-03 18:17:30|82828.1|82778.1|82829.4|82779.4|82832.4|82782.4|82827|82777|19
1620065860000|2021-05-03 18:17:40|82829.3|82779.3|82830.1|82780.1|82833.4|82783.4|82828.4|82778.4|17
1620065870000|2021-05-03 18:17:50|82829.2|82779.2|82841.1|82791.1|82842.2|82792.2|82827.9|82777.9|36
1620065880000|2021-05-03 18:18:00|82840.4|82790.4|82838.1|82788.1|82841.4|82791.4|82836.7|82786.7|25
1620065890000|2021-05-03 18:18:10|82839.3|82789.3|82844|82794|82845.6|82795.6|82839.3|82789.3|32
1620065900000|2021-05-03 18:18:20|82844.4|82794.4|82844.4|82794.4|82845.3|82795.3|82842.6|82792.6|14
1620065910000|2021-05-03 18:18:30|82845.4|82795.4|82844.4|82794.4|82845.4|82795.4|82843|82793|20
1620065920000|2021-05-03 18:18:40|82844.5|82794.5|82843.8|82793.8|82844.5|82794.5|82842.4|82792.4|18
1620065930000|2021-05-03 18:18:50|82843|82793|82843.8|82793.8|82845|82795|82842.6|82792.6|14
1620065940000|2021-05-03 18:19:00|82843.9|82793.9|82839.4|82789.4|82844.9|82794.9|82836.9|82786.9|32
1620065950000|2021-05-03 18:19:10|82837.5|82787.5|82834.3|82784.3|82840.2|82790.2|82834.3|82784.3|14
1620065960000|2021-05-03 18:19:20|82836.3|82786.3|82835.8|82785.8|82839.3|82789.3|82834.2|82784.2|16
1620065970000|2021-05-03 18:19:30|82836.4|82786.4|82835.5|82785.5|82839.4|82789.4|82835.4|82785.4|27
1620065980000|2021-05-03 18:19:40|82836.3|82786.3|82836.2|82786.2|82836.5|82786.5|82834.9|82784.9|23
1620065990000|2021-05-03 18:19:50|82836|82786|82836.5|82786.5|82839|82789|82835.2|82785.2|28
1620066000000|2021-05-03 18:20:00|82835.5|82785.5|82835|82785|82837.9|82787.9|82834.7|82784.7|31
1620066010000|2021-05-03 18:20:10|82835.2|82785.2|82835.8|82785.8|82838.5|82788.5|82833.2|82783.2|31
1620066020000|2021-05-03 18:20:20|82837.6|82787.6|82836.7|82786.7|82839|82789|82834.8|82784.8|32
1620066030000|2021-05-03 18:20:30|82835.8|82785.8|82837.8|82787.8|82839.4|82789.4|82834.9|82784.9|20
1620066040000|2021-05-03 18:20:40|82837.7|82787.7|82833|82783|82838.9|82788.9|82832.1|82782.1|31
1620066050000|2021-05-03 18:20:50|82832.8|82782.8|82830.3|82780.3|82835.2|82785.2|82829.1|82779.1|28
1620066060000|2021-05-03 18:21:00|82832|82782|82829|82779|82832|82782|82827|82777|30
1620066070000|2021-05-03 18:21:10|82832.1|82782.1|82828.7|82778.7|82832.5|82782.5|82827.7|82777.7|29
1620066080000|2021-05-03 18:21:20|82828.8|82778.8|82827.9|82777.9|82830.5|82780.5|82827.6|82777.6|18
1620066090000|2021-05-03 18:21:30|82827.5|82777.5|82827.7|82777.7|82828.1|82778.1|82827.5|82777.5|12
1620066100000|2021-05-03 18:21:40|82827.8|82777.8|82827|82777|82827.8|82777.8|82826.2|82776.2|9
1620066110000|2021-05-03 18:21:50|82826.7|82776.7|82826|82776|82828|82778|82824.2|82774.2|20
1620066120000|2021-05-03 18:22:00|82825.8|82775.8|82828.3|82778.3|82828.3|82778.3|82824.9|82774.9|24
1620066130000|2021-05-03 18:22:10|82828.4|82778.4|82825.3|82775.3|82828.9|82778.9|82825.3|82775.3|20
1620066140000|2021-05-03 18:22:20|82825.6|82775.6|82825.4|82775.4|82825.6|82775.6|82824.6|82774.6|7
1620066150000|2021-05-03 18:22:30|82825|82775|82825.8|82775.8|82825.8|82775.8|82825|82775|9
1620066160000|2021-05-03 18:22:40|82825.3|82775.3|82825.4|82775.4|82829.6|82779.6|82825.3|82775.3|25
1620066170000|2021-05-03 18:22:50|82825.9|82775.9|82825.2|82775.2|82826.2|82776.2|82824.9|82774.9|15
1620066180000|2021-05-03 18:23:00|82825.7|82775.7|82826.8|82776.8|82827.1|82777.1|82823|82773|22
1620066190000|2021-05-03 18:23:10|82827.3|82777.3|82825.5|82775.5|82827.8|82777.8|82825.5|82775.5|15
1620066200000|2021-05-03 18:23:20|82826|82776|82828.7|82778.7|82829.2|82779.2|82825.4|82775.4|21
1620066210000|2021-05-03 18:23:30|82829.4|82779.4|82828.1|82778.1|82829.6|82779.6|82827.3|82777.3|14
1620066220000|2021-05-03 18:23:40|82828.5|82778.5|82828.4|82778.4|82829.3|82779.3|82828.1|82778.1|14
1620066230000|2021-05-03 18:23:50|82828.5|82778.5|82830.5|82780.5|82833.6|82783.6|82828.3|82778.3|24
1620066240000|2021-05-03 18:24:00|82830.9|82780.9|82828.7|82778.7|82831.2|82781.2|82828.7|82778.7|20
1620066250000|2021-05-03 18:24:10|82828.9|82778.9|82834.1|82784.1|82836.1|82786.1|82828.4|82778.4|22
1620066260000|2021-05-03 18:24:20|82835.1|82785.1|82833.7|82783.7|82835.5|82785.5|82833.7|82783.7|11
1620066270000|2021-05-03 18:24:30|82833.6|82783.6|82834.8|82784.8|82835.6|82785.6|82833.6|82783.6|22
1620066280000|2021-05-03 18:24:40|82833.5|82783.5|82832.9|82782.9|82833.7|82783.7|82832.6|82782.6|7
1620066290000|2021-05-03 18:24:50|82833.3|82783.3|82832.3|82782.3|82834.1|82784.1|82832.2|82782.2|22
1620066300000|2021-05-03 18:25:00|82832.5|82782.5|82829.4|82779.4|82832.5|82782.5|82828.1|82778.1|25
1620066310000|2021-05-03 18:25:10|82828.8|82778.8|82829.7|82779.7|82830|82780|82828.8|82778.8|11
1620066320000|2021-05-03 18:25:20|82830.1|82780.1|82830.4|82780.4|82830.6|82780.6|82830|82780|12
1620066330000|2021-05-03 18:25:30|82830.7|82780.7|82834.8|82784.8|82835.8|82785.8|82830.6|82780.6|23
1620066340000|2021-05-03 18:25:40|82836.1|82786.1|82834.4|82784.4|82836.1|82786.1|82833.8|82783.8|8
1620066350000|2021-05-03 18:25:50|82834.3|82784.3|82834.2|82784.2|82834.4|82784.4|82831.9|82781.9|7
1620066360000|2021-05-03 18:26:00|82833.9|82783.9|82833.1|82783.1|82834.4|82784.4|82832.6|82782.6|18
1620066370000|2021-05-03 18:26:10|82833.3|82783.3|82829.8|82779.8|82834.4|82784.4|82829.4|82779.4|21
1620066380000|2021-05-03 18:26:20|82830.2|82780.2|82828|82778|82830.5|82780.5|82828|82778|17
1620066390000|2021-05-03 18:26:30|82830.2|82780.2|82830|82780|82830.5|82780.5|82829.8|82779.8|16
1620066400000|2021-05-03 18:26:40|82829.9|82779.9|82830.8|82780.8|82830.8|82780.8|82829.8|82779.8|10
1620066410000|2021-05-03 18:26:50|82828.9|82778.9|82827.9|82777.9|82831.1|82781.1|82827.3|82777.3|25
1620066420000|2021-05-03 18:27:00|82827.1|82777.1|82829.7|82779.7|82829.7|82779.7|82826.8|82776.8|24
1620066430000|2021-05-03 18:27:10|82829.5|82779.5|82829.3|82779.3|82829.6|82779.6|82828|82778|11
1620066440000|2021-05-03 18:27:20|82827.6|82777.6|82824.7|82774.7|82829.2|82779.2|82824.7|82774.7|22
1620066450000|2021-05-03 18:27:30|82825.6|82775.6|82826.7|82776.7|82827.1|82777.1|82824.7|82774.7|17
1620066460000|2021-05-03 18:27:40|82827|82777|82825.8|82775.8|82827|82777|82825.5|82775.5|15
1620066470000|2021-05-03 18:27:50|82826.4|82776.4|82826.2|82776.2|82826.6|82776.6|82825.6|82775.6|9
1620066480000|2021-05-03 18:28:00|82825.9|82775.9|82827.2|82777.2|82827.8|82777.8|82825.9|82775.9|13
1620066490000|2021-05-03 18:28:10|82826.7|82776.7|82823.4|82773.4|82828.5|82778.5|82823.4|82773.4|19
1620066500000|2021-05-03 18:28:20|82824.3|82774.3|82825.1|82775.1|82825.3|82775.3|82823.2|82773.2|20
1620066510000|2021-05-03 18:28:30|82827.1|82777.1|82824.2|82774.2|82827.1|82777.1|82824.2|82774.2|16
1620066520000|2021-05-03 18:28:40|82824.1|82774.1|82826.1|82776.1|82826.5|82776.5|82822.8|82772.8|13
1620066530000|2021-05-03 18:28:50|82823.9|82773.9|82824.3|82774.3|82824.8|82774.8|82823.6|82773.6|7
1620066540000|2021-05-03 18:29:00|82824.4|82774.4|82824.3|82774.3|82824.5|82774.5|82822.1|82772.1|21
1620066550000|2021-05-03 18:29:10|82824.5|82774.5|82825.3|82775.3|82826.8|82776.8|82823.4|82773.4|23
1620066560000|2021-05-03 18:29:20|82825.7|82775.7|82824.8|82774.8|82828.4|82778.4|82824.8|82774.8|25
1620066570000|2021-05-03 18:29:30|82824.7|82774.7|82823.1|82773.1|82825.5|82775.5|82823.1|82773.1|17
1620066580000|2021-05-03 18:29:40|82825.5|82775.5|82824.4|82774.4|82825.5|82775.5|82823.2|82773.2|15
1620066590000|2021-05-03 18:29:50|82824.3|82774.3|82826|82776|82826.5|82776.5|82824|82774|16
1620066600000|2021-05-03 18:30:00|82824.2|82774.2|82824.8|82774.8|82825.7|82775.7|82824.2|82774.2|19
1620066610000|2021-05-03 18:30:10|82824.6|82774.6|82827.5|82777.5|82827.7|82777.7|82824.6|82774.6|9
1620066620000|2021-05-03 18:30:20|82825.2|82775.2|82827.4|82777.4|82827.4|82777.4|82823.1|82773.1|27
1620066630000|2021-05-03 18:30:30|82826.5|82776.5|82827.3|82777.3|82830|82780|82825.6|82775.6|21
1620066640000|2021-05-03 18:30:40|82827.5|82777.5|82826.7|82776.7|82829.4|82779.4|82826.5|82776.5|25
1620066650000|2021-05-03 18:30:50|82825.9|82775.9|82827|82777|82828.6|82778.6|82825.6|82775.6|21
1620066660000|2021-05-03 18:31:00|82826.8|82776.8|82827.1|82777.1|82827.2|82777.2|82825.6|82775.6|19
1620066670000|2021-05-03 18:31:10|82827.3|82777.3|82826.3|82776.3|82828.1|82778.1|82826.3|82776.3|16
1620066680000|2021-05-03 18:31:20|82826.9|82776.9|82827.5|82777.5|82827.7|82777.7|82826|82776|20
1620066690000|2021-05-03 18:31:30|82827.7|82777.7|82829.2|82779.2|82829.9|82779.9|82826.6|82776.6|23
1620066700000|2021-05-03 18:31:40|82830|82780|82829.9|82779.9|82830|82780|82829.2|82779.2|16
1620066710000|2021-05-03 18:31:50|82831.7|82781.7|82832.7|82782.7|82832.7|82782.7|82829.5|82779.5|22
1620066720000|2021-05-03 18:32:00|82833.1|82783.1|82828.2|82778.2|82833.1|82783.1|82827.4|82777.4|26
1620066730000|2021-05-03 18:32:10|82828.9|82778.9|82828.5|82778.5|82829.1|82779.1|82827.8|82777.8|24
1620066740000|2021-05-03 18:32:20|82828.4|82778.4|82827|82777|82828.4|82778.4|82826.6|82776.6|22
1620066750000|2021-05-03 18:32:30|82826.4|82776.4|82825.7|82775.7|82828.6|82778.6|82825.4|82775.4|26
1620066760000|2021-05-03 18:32:40|82826.4|82776.4|82828.6|82778.6|82830.2|82780.2|82825.7|82775.7|20
1620066770000|2021-05-03 18:32:50|82829|82779|82833.8|82783.8|82833.8|82783.8|82828.9|82778.9|25
1620066780000|2021-05-03 18:33:00|82833.5|82783.5|82833.2|82783.2|82833.8|82783.8|82832.4|82782.4|22
1620066790000|2021-05-03 18:33:10|82833|82783|82832.5|82782.5|82833.5|82783.5|82832.4|82782.4|12
1620066800000|2021-05-03 18:33:20|82830.5|82780.5|82830.2|82780.2|82834.4|82784.4|82829.2|82779.2|27
1620066810000|2021-05-03 18:33:30|82831.9|82781.9|82832.9|82782.9|82833|82783|82830.1|82780.1|22
1620066820000|2021-05-03 18:33:40|82832.7|82782.7|82831.7|82781.7|82832.7|82782.7|82831|82781|17
1620066830000|2021-05-03 18:33:50|82831.9|82781.9|82832.2|82782.2|82832.9|82782.9|82831.3|82781.3|19
1620066840000|2021-05-03 18:34:00|82832.3|82782.3|82834|82784|82834.4|82784.4|82831.3|82781.3|16
1620066850000|2021-05-03 18:34:10|82834.7|82784.7|82831.2|82781.2|82837.7|82787.7|82830.3|82780.3|26
1620066860000|2021-05-03 18:34:20|82832|82782|82831.4|82781.4|82836.8|82786.8|82830.6|82780.6|34
1620066870000|2021-05-03 18:34:30|82832.6|82782.6|82834.4|82784.4|82835.4|82785.4|82832.6|82782.6|21
1620066880000|2021-05-03 18:34:40|82834.3|82784.3|82834.3|82784.3|82835.3|82785.3|82833.4|82783.4|20
1620066890000|2021-05-03 18:34:50|82833.3|82783.3|82835.9|82785.9|82835.9|82785.9|82833.3|82783.3|9
1620066900000|2021-05-03 18:35:00|82835.7|82785.7|82834.4|82784.4|82835.7|82785.7|82830.9|82780.9|21
1620066910000|2021-05-03 18:35:10|82834.2|82784.2|82828.5|82778.5|82834.2|82784.2|82826.8|82776.8|22
1620066920000|2021-05-03 18:35:20|82830.3|82780.3|82830.7|82780.7|82830.7|82780.7|82826.8|82776.8|27
1620066930000|2021-05-03 18:35:30|82832.1|82782.1|82831.9|82781.9|82832.2|82782.2|82829.1|82779.1|27
1620066940000|2021-05-03 18:35:40|82832|82782|82834.2|82784.2|82834.2|82784.2|82830.9|82780.9|20
1620066950000|2021-05-03 18:35:50|82833.8|82783.8|82835|82785|82835.2|82785.2|82831.8|82781.8|32
1620066960000|2021-05-03 18:36:00|82834.8|82784.8|82835.1|82785.1|82835.5|82785.5|82832.2|82782.2|21
1620066970000|2021-05-03 18:36:10|82835.2|82785.2|82832|82782|82835.9|82785.9|82832|82782|18
1620066980000|2021-05-03 18:36:20|82832.7|82782.7|82831|82781|82833|82783|82829.4|82779.4|15
1620066990000|2021-05-03 18:36:30|82830.5|82780.5|82830.8|82780.8|82831.9|82781.9|82829.4|82779.4|18
1620067000000|2021-05-03 18:36:40|82830.4|82780.4|82828.9|82778.9|82830.5|82780.5|82828.4|82778.4|19
1620067010000|2021-05-03 18:36:50|82828.8|82778.8|82829.4|82779.4|82831|82781|82828|82778|19
1620067020000|2021-05-03 18:37:00|82829.5|82779.5|82829.2|82779.2|82833|82783|82828.3|82778.3|27
1620067030000|2021-05-03 18:37:10|82829.4|82779.4|82832.9|82782.9|82833.4|82783.4|82829.4|82779.4|20
1620067040000|2021-05-03 18:37:20|82832.7|82782.7|82826.9|82776.9|82833.1|82783.1|82826.3|82776.3|20
1620067050000|2021-05-03 18:37:30|82828.3|82778.3|82829.2|82779.2|82830.4|82780.4|82826.4|82776.4|33
1620067060000|2021-05-03 18:37:40|82829.7|82779.7|82827|82777|82831.3|82781.3|82827|82777|16
1620067070000|2021-05-03 18:37:50|82827.1|82777.1|82831.1|82781.1|82831.1|82781.1|82826.6|82776.6|18
1620067080000|2021-05-03 18:38:00|82831.9|82781.9|82833.5|82783.5|82833.8|82783.8|82831.5|82781.5|26
1620067090000|2021-05-03 18:38:10|82833.8|82783.8|82832.6|82782.6|82834|82784|82832.1|82782.1|25
1620067100000|2021-05-03 18:38:20|82832.9|82782.9|82832.4|82782.4|82834.2|82784.2|82832.3|82782.3|20
1620067110000|2021-05-03 18:38:30|82834.4|82784.4|82835|82785|82839.4|82789.4|82832.6|82782.6|24
1620067120000|2021-05-03 18:38:40|82834.6|82784.6|82834.9|82784.9|82835.3|82785.3|82832.3|82782.3|12
1620067130000|2021-05-03 18:38:50|82834.7|82784.7|82835.7|82785.7|82835.7|82785.7|82833.6|82783.6|16
1620067140000|2021-05-03 18:39:00|82835.8|82785.8|82836|82786|82836.6|82786.6|82834.5|82784.5|17
1620067150000|2021-05-03 18:39:10|82836.6|82786.6|82835.6|82785.6|82836.8|82786.8|82833.8|82783.8|18
1620067160000|2021-05-03 18:39:20|82835.8|82785.8|82835.2|82785.2|82835.8|82785.8|82834.1|82784.1|18
1620067170000|2021-05-03 18:39:30|82834.8|82784.8|82835.7|82785.7|82836.1|82786.1|82834.8|82784.8|17
1620067180000|2021-05-03 18:39:40|82835.5|82785.5|82835.2|82785.2|82836.6|82786.6|82833.3|82783.3|27
1620067190000|2021-05-03 18:39:50|82834.2|82784.2|82839.2|82789.2|82839.2|82789.2|82834.2|82784.2|29
1620067200000|2021-05-03 18:40:00|82839.5|82789.5|82840.8|82790.8|82841.1|82791.1|82835|82785|28
1620067210000|2021-05-03 18:40:10|82840.9|82790.9|82839.6|82789.6|82843.2|82793.2|82839|82789|34
1620067220000|2021-05-03 18:40:20|82842.2|82792.2|82841.9|82791.9|82842.7|82792.7|82840.5|82790.5|22
1620067230000|2021-05-03 18:40:30|82842.3|82792.3|82842.5|82792.5|82842.7|82792.7|82839.3|82789.3|16
1620067240000|2021-05-03 18:40:40|82842.2|82792.2|82842.9|82792.9|82842.9|82792.9|82840.3|82790.3|17
1620067250000|2021-05-03 18:40:50|82841.7|82791.7|82841.5|82791.5|82842.8|82792.8|82840.5|82790.5|22
1620067260000|2021-05-03 18:41:00|82842|82792|82841.5|82791.5|82842.9|82792.9|82841.5|82791.5|19
1620067270000|2021-05-03 18:41:10|82841.8|82791.8|82837.2|82787.2|82841.9|82791.9|82837|82787|22
1620067280000|2021-05-03 18:41:20|82839.5|82789.5|82841|82791|82841.9|82791.9|82838|82788|28
1620067290000|2021-05-03 18:41:30|82841.4|82791.4|82840.7|82790.7|82841.9|82791.9|82840.1|82790.1|23
1620067300000|2021-05-03 18:41:40|82840.6|82790.6|82841.1|82791.1|82841.6|82791.6|82835.4|82785.4|24
1620067310000|2021-05-03 18:41:50|82840.4|82790.4|82840.8|82790.8|82842.3|82792.3|82838.6|82788.6|24
1620067320000|2021-05-03 18:42:00|82841.3|82791.3|82842.9|82792.9|82842.9|82792.9|82840.2|82790.2|30
1620067330000|2021-05-03 18:42:10|82843|82793|82842.6|82792.6|82843.7|82793.7|82842.1|82792.1|21
1620067340000|2021-05-03 18:42:20|82842.8|82792.8|82841.4|82791.4|82843|82793|82840.1|82790.1|21
1620067350000|2021-05-03 18:42:30|82839.8|82789.8|82838.6|82788.6|82840|82790|82837.6|82787.6|20
1620067360000|2021-05-03 18:42:40|82838.5|82788.5|82834.1|82784.1|82838.5|82788.5|82831.7|82781.7|24
1620067370000|2021-05-03 18:42:50|82834.7|82784.7|82832.5|82782.5|82835.6|82785.6|82832.5|82782.5|23
1620067380000|2021-05-03 18:43:00|82833|82783|82833.9|82783.9|82834.9|82784.9|82832.5|82782.5|20
1620067390000|2021-05-03 18:43:10|82834.1|82784.1|82828.5|82778.5|82835.1|82785.1|82827.4|82777.4|26
1620067400000|2021-05-03 18:43:20|82829.3|82779.3|82827.9|82777.9|82830.4|82780.4|82826.6|82776.6|21
1620067410000|2021-05-03 18:43:30|82827.8|82777.8|82829|82779|82829.5|82779.5|82827.4|82777.4|18
1620067420000|2021-05-03 18:43:40|82829.2|82779.2|82829.2|82779.2|82830.3|82780.3|82827.5|82777.5|16
1620067430000|2021-05-03 18:43:50|82829.5|82779.5|82830|82780|82830|82780|82826.6|82776.6|13
1620067440000|2021-05-03 18:44:00|82829.5|82779.5|82829.8|82779.8|82830.2|82780.2|82826.6|82776.6|19
1620067450000|2021-05-03 18:44:10|82829.6|82779.6|82827.1|82777.1|82829.7|82779.7|82825.6|82775.6|23
1620067460000|2021-05-03 18:44:20|82826.2|82776.2|82826.2|82776.2|82827.5|82777.5|82825.3|82775.3|17
1620067470000|2021-05-03 18:44:30|82826.7|82776.7|82825.6|82775.6|82826.7|82776.7|82823.4|82773.4|18
1620067480000|2021-05-03 18:44:40|82825.8|82775.8|82830.3|82780.3|82830.3|82780.3|82824.6|82774.6|18
1620067490000|2021-05-03 18:44:50|82829.9|82779.9|82829.3|82779.3|82830.2|82780.2|82828.1|82778.1|17
1620067500000|2021-05-03 18:45:00|82829|82779|82828.8|82778.8|82829.2|82779.2|82826|82776|22
1620067510000|2021-05-03 18:45:10|82828.6|82778.6|82828.3|82778.3|82830.6|82780.6|82827.5|82777.5|26
1620067520000|2021-05-03 18:45:20|82828.1|82778.1|82830|82780|82832.6|82782.6|82827.8|82777.8|27
1620067530000|2021-05-03 18:45:30|82829.8|82779.8|82827.3|82777.3|82830.8|82780.8|82824.6|82774.6|22
1620067540000|2021-05-03 18:45:40|82827.6|82777.6|82827.8|82777.8|82829.5|82779.5|82825.7|82775.7|26
1620067550000|2021-05-03 18:45:50|82826.3|82776.3|82826|82776|82828.2|82778.2|82825.5|82775.5|21
1620067560000|2021-05-03 18:46:00|82827.8|82777.8|82825.3|82775.3|82828.4|82778.4|82824.3|82774.3|20
1620067570000|2021-05-03 18:46:10|82824.9|82774.9|82821.4|82771.4|82824.9|82774.9|82821.4|82771.4|22
1620067580000|2021-05-03 18:46:20|82821.6|82771.6|82821|82771|82825.3|82775.3|82821|82771|12
1620067590000|2021-05-03 18:46:30|82821.3|82771.3|82821.5|82771.5|82824.6|82774.6|82820.5|82770.5|14
1620067600000|2021-05-03 18:46:40|82821.4|82771.4|82814.6|82764.6|82821.6|82771.6|82813.7|82763.7|25
1620067610000|2021-05-03 18:46:50|82814.8|82764.8|82814.4|82764.4|82815.2|82765.2|82813.4|82763.4|30
1620067620000|2021-05-03 18:47:00|82814.2|82764.2|82811.6|82761.6|82815.8|82765.8|82811.2|82761.2|30
1620067630000|2021-05-03 18:47:10|82811.7|82761.7|82810.4|82760.4|82811.7|82761.7|82810.2|82760.2|22
1620067640000|2021-05-03 18:47:20|82809.8|82759.8|82795.8|82745.8|82812.3|82762.3|82793.8|82743.8|34
1620067650000|2021-05-03 18:47:30|82795.7|82745.7|82794.7|82744.7|82795.9|82745.9|82793.4|82743.4|20
1620067660000|2021-05-03 18:47:40|82794.3|82744.3|82793.2|82743.2|82794.5|82744.5|82792.3|82742.3|15
1620067670000|2021-05-03 18:47:50|82793.4|82743.4|82790.9|82740.9|82793.8|82743.8|82790.5|82740.5|17
1620067680000|2021-05-03 18:48:00|82792.9|82742.9|82793.7|82743.7|82794.4|82744.4|82791.8|82741.8|17
1620067690000|2021-05-03 18:48:10|82791.8|82741.8|82789.7|82739.7|82791.8|82741.8|82789.3|82739.3|22
1620067700000|2021-05-03 18:48:20|82790.3|82740.3|82792.3|82742.3|82793.7|82743.7|82789.8|82739.8|15
1620067710000|2021-05-03 18:48:30|82791.6|82741.6|82795.1|82745.1|82795.1|82745.1|82791.6|82741.6|11
1620067720000|2021-05-03 18:48:40|82793.7|82743.7|82794.3|82744.3|82795.7|82745.7|82793.7|82743.7|8
1620067730000|2021-05-03 18:48:50|82795.2|82745.2|82795.4|82745.4|82797.2|82747.2|82794.3|82744.3|10
1620067740000|2021-05-03 18:49:00|82795.8|82745.8|82795|82745|82795.8|82745.8|82793.6|82743.6|12
1620067750000|2021-05-03 18:49:10|82795.6|82745.6|82795.6|82745.6|82795.6|82745.6|82792.4|82742.4|15
1620067760000|2021-05-03 18:49:20|82796.1|82746.1|82794.8|82744.8|82798.9|82748.9|82793.6|82743.6|7
1620067770000|2021-05-03 18:49:30|82796.8|82746.8|82792.5|82742.5|82797.1|82747.1|82792.1|82742.1|15
1620067780000|2021-05-03 18:49:40|82793.7|82743.7|82796.4|82746.4|82797.7|82747.7|82792.8|82742.8|19
1620067790000|2021-05-03 18:49:50|82794.5|82744.5|82793|82743|82797.2|82747.2|82793|82743|10
1620067800000|2021-05-03 18:50:00|82792.6|82742.6|82797.7|82747.7|82798.5|82748.5|82792.6|82742.6|14
1620067810000|2021-05-03 18:50:10|82797.8|82747.8|82798|82748|82798.4|82748.4|82795.5|82745.5|13
1620067820000|2021-05-03 18:50:20|82798.2|82748.2|82795.7|82745.7|82798.2|82748.2|82793.8|82743.8|15
1620067830000|2021-05-03 18:50:30|82797|82747|82795.2|82745.2|82798.3|82748.3|82793.5|82743.5|18
1620067840000|2021-05-03 18:50:40|82794.2|82744.2|82797.8|82747.8|82798.4|82748.4|82794.2|82744.2|13
1620067850000|2021-05-03 18:50:50|82797.9|82747.9|82797.6|82747.6|82797.9|82747.9|82794.7|82744.7|20
1620067860000|2021-05-03 18:51:00|82795.6|82745.6|82795.4|82745.4|82798.1|82748.1|82795.1|82745.1|18
1620067870000|2021-05-03 18:51:10|82795.8|82745.8|82796.1|82746.1|82796.7|82746.7|82795.4|82745.4|13
1620067880000|2021-05-03 18:51:20|82796|82746|82795.2|82745.2|82796|82746|82793.3|82743.3|17
1620067890000|2021-05-03 18:51:30|82793.3|82743.3|82792|82742|82793.3|82743.3|82791.5|82741.5|12
1620067900000|2021-05-03 18:51:40|82792.6|82742.6|82793|82743|82793.1|82743.1|82792.1|82742.1|19
1620067910000|2021-05-03 18:51:50|82792.9|82742.9|82792.3|82742.3|82793.3|82743.3|82792|82742|12
1620067920000|2021-05-03 18:52:00|82791.7|82741.7|82791.8|82741.8|82793.8|82743.8|82791.7|82741.7|15
1620067930000|2021-05-03 18:52:10|82791.7|82741.7|82795.1|82745.1|82795.5|82745.5|82791.3|82741.3|14
1620067940000|2021-05-03 18:52:20|82794.5|82744.5|82791.8|82741.8|82795.9|82745.9|82791.6|82741.6|18
1620067950000|2021-05-03 18:52:30|82792|82742|82791.7|82741.7|82792.2|82742.2|82791|82741|19
1620067960000|2021-05-03 18:52:40|82791.5|82741.5|82791.7|82741.7|82792|82742|82790.6|82740.6|20
1620067970000|2021-05-03 18:52:50|82791.6|82741.6|82791.5|82741.5|82791.7|82741.7|82790.2|82740.2|19
1620067980000|2021-05-03 18:53:00|82791.6|82741.6|82789|82739|82792.2|82742.2|82788.3|82738.3|17
1620067990000|2021-05-03 18:53:10|82788.5|82738.5|82791.4|82741.4|82792.3|82742.3|82788|82738|21
1620068000000|2021-05-03 18:53:20|82790.6|82740.6|82789.8|82739.8|82791.8|82741.8|82789.2|82739.2|12
1620068010000|2021-05-03 18:53:30|82790.3|82740.3|82796.6|82746.6|82796.9|82746.9|82790.2|82740.2|14
1620068020000|2021-05-03 18:53:40|82795.2|82745.2|82798.4|82748.4|82798.4|82748.4|82794.7|82744.7|13
1620068030000|2021-05-03 18:53:50|82798.9|82748.9|82794.8|82744.8|82798.9|82748.9|82794.1|82744.1|21
1620068040000|2021-05-03 18:54:00|82794.7|82744.7|82795.8|82745.8|82795.9|82745.9|82793.3|82743.3|15
1620068050000|2021-05-03 18:54:10|82796.2|82746.2|82793.5|82743.5|82796.3|82746.3|82792.5|82742.5|12
1620068060000|2021-05-03 18:54:20|82793.9|82743.9|82796.5|82746.5|82798.5|82748.5|82788.4|82738.4|33
1620068070000|2021-05-03 18:54:30|82796.4|82746.4|82795.8|82745.8|82797.3|82747.3|82793.2|82743.2|12
1620068080000|2021-05-03 18:54:40|82795.6|82745.6|82795.4|82745.4|82796.3|82746.3|82793|82743|20
1620068090000|2021-05-03 18:54:50|82795.5|82745.5|82791.8|82741.8|82796|82746|82791.3|82741.3|21
1620068100000|2021-05-03 18:55:00|82793|82743|82795.1|82745.1|82796.3|82746.3|82792.9|82742.9|26
1620068110000|2021-05-03 18:55:10|82795.6|82745.6|82795.2|82745.2|82796.3|82746.3|82795.2|82745.2|14
1620068120000|2021-05-03 18:55:20|82795|82745|82797.1|82747.1|82798.3|82748.3|82795|82745|17
1620068130000|2021-05-03 18:55:30|82795.7|82745.7|82796.5|82746.5|82798|82748|82795.1|82745.1|28
1620068140000|2021-05-03 18:55:40|82796.3|82746.3|82795.6|82745.6|82797.8|82747.8|82794.9|82744.9|22
1620068150000|2021-05-03 18:55:50|82796.3|82746.3|82795.9|82745.9|82797.6|82747.6|82794.7|82744.7|26
1620068160000|2021-05-03 18:56:00|82796.1|82746.1|82794.6|82744.6|82798.1|82748.1|82794.2|82744.2|16
1620068170000|2021-05-03 18:56:10|82795.9|82745.9|82797.9|82747.9|82797.9|82747.9|82794.3|82744.3|14
1620068180000|2021-05-03 18:56:20|82799.7|82749.7|82801.5|82751.5|82801.5|82751.5|82798.8|82748.8|18
1620068190000|2021-05-03 18:56:30|82801.4|82751.4|82799.6|82749.6|82801.4|82751.4|82796.2|82746.2|23
1620068200000|2021-05-03 18:56:40|82799.5|82749.5|82795.1|82745.1|82799.5|82749.5|82793.7|82743.7|23
1620068210000|2021-05-03 18:56:50|82794.8|82744.8|82798.6|82748.6|82799.7|82749.7|82794.6|82744.6|17
1620068220000|2021-05-03 18:57:00|82799.6|82749.6|82798|82748|82800.8|82750.8|82797.9|82747.9|24
1620068230000|2021-05-03 18:57:10|82796.7|82746.7|82804.6|82754.6|82807.3|82757.3|82796.7|82746.7|28
1620068240000|2021-05-03 18:57:20|82805.3|82755.3|82808.5|82758.5|82811.9|82761.9|82805.3|82755.3|29
1620068250000|2021-05-03 18:57:30|82808.9|82758.9|82810|82760|82813.7|82763.7|82808.2|82758.2|27
1620068260000|2021-05-03 18:57:40|82810.6|82760.6|82814.2|82764.2|82814.8|82764.8|82809.4|82759.4|21
1620068270000|2021-05-03 18:57:50|82814.5|82764.5|82812.6|82762.6|82814.5|82764.5|82812.3|82762.3|16
1620068280000|2021-05-03 18:58:00|82813.4|82763.4|82809.9|82759.9|82815.7|82765.7|82809.9|82759.9|26
1620068290000|2021-05-03 18:58:10|82810.1|82760.1|82813.1|82763.1|82813.1|82763.1|82809.8|82759.8|28
1620068300000|2021-05-03 18:58:20|82813.4|82763.4|82810.3|82760.3|82816.7|82766.7|82809.8|82759.8|25
1620068310000|2021-05-03 18:58:30|82810.7|82760.7|82814.9|82764.9|82816.7|82766.7|82810|82760|25
1620068320000|2021-05-03 18:58:40|82814.8|82764.8|82818.6|82768.6|82818.6|82768.6|82814.1|82764.1|17
1620068330000|2021-05-03 18:58:50|82818.2|82768.2|82816.4|82766.4|82818.7|82768.7|82813.3|82763.3|22
1620068340000|2021-05-03 18:59:00|82815.7|82765.7|82813.8|82763.8|82815.7|82765.7|82809.7|82759.7|38
1620068350000|2021-05-03 18:59:10|82815.7|82765.7|82816.6|82766.6|82817.5|82767.5|82812.9|82762.9|32
1620068360000|2021-05-03 18:59:20|82817.1|82767.1|82814.4|82764.4|82820.2|82770.2|82810.4|82760.4|32
1620068370000|2021-05-03 18:59:30|82814.8|82764.8|82814.8|82764.8|82816.1|82766.1|82808.5|82758.5|38
1620068380000|2021-05-03 18:59:40|82815.3|82765.3|82817.3|82767.3|82820|82770|82814.8|82764.8|33
1620068390000|2021-05-03 18:59:50|82816.1|82766.1|82812.1|82762.1|82817.7|82767.7|82812.1|82762.1|37
1620068400000|2021-05-03 19:00:00|82812.3|82762.3|82814.1|82764.1|82816|82766|82811.1|82761.1|33
1620068410000|2021-05-03 19:00:10|82813.7|82763.7|82816.1|82766.1|82817.7|82767.7|82812.8|82762.8|32
1620068420000|2021-05-03 19:00:20|82816.5|82766.5|82819.9|82769.9|82819.9|82769.9|82815.9|82765.9|27
1620068430000|2021-05-03 19:00:30|82818.9|82768.9|82820.5|82770.5|82823.9|82773.9|82818.9|82768.9|31
1620068440000|2021-05-03 19:00:40|82820.8|82770.8|82816.7|82766.7|82821.2|82771.2|82815.4|82765.4|17
1620068450000|2021-05-03 19:00:50|82817.2|82767.2|82817.9|82767.9|82819.8|82769.8|82815.9|82765.9|19
1620068460000|2021-05-03 19:01:00|82818.4|82768.4|82817.8|82767.8|82818.5|82768.5|82817.4|82767.4|15
1620068470000|2021-05-03 19:01:10|82817.5|82767.5|82819.3|82769.3|82819.3|82769.3|82817.5|82767.5|9
1620068480000|2021-05-03 19:01:20|82819.4|82769.4|82820|82770|82821.4|82771.4|82818.7|82768.7|21
1620068490000|2021-05-03 19:01:30|82820.1|82770.1|82819.6|82769.6|82821.8|82771.8|82819.5|82769.5|20
1620068500000|2021-05-03 19:01:40|82819.7|82769.7|82818.7|82768.7|82820|82770|82818.5|82768.5|10
1620068510000|2021-05-03 19:01:50|82819.5|82769.5|82820.4|82770.4|82820.7|82770.7|82819.5|82769.5|18
1620068520000|2021-05-03 19:02:00|82820|82770|82819.4|82769.4|82820.1|82770.1|82819.4|82769.4|11
1620068530000|2021-05-03 19:02:10|82819.3|82769.3|82821|82771|82821.8|82771.8|82819.3|82769.3|16
1620068540000|2021-05-03 19:02:20|82820.9|82770.9|82818.1|82768.1|82820.9|82770.9|82818.1|82768.1|15
1620068550000|2021-05-03 19:02:30|82818.2|82768.2|82819.1|82769.1|82819.3|82769.3|82818.2|82768.2|11
1620068560000|2021-05-03 19:02:40|82819.5|82769.5|82818.4|82768.4|82820.6|82770.6|82818.3|82768.3|20
1620068570000|2021-05-03 19:02:50|82818.3|82768.3|82821|82771|82821.7|82771.7|82818.3|82768.3|14
1620068580000|2021-05-03 19:03:00|82820.7|82770.7|82820.1|82770.1|82822.5|82772.5|82818.6|82768.6|16
1620068590000|2021-05-03 19:03:10|82819.7|82769.7|82821.8|82771.8|82821.8|82771.8|82819.7|82769.7|9
1620068600000|2021-05-03 19:03:20|82820.4|82770.4|82819|82769|82822.1|82772.1|82816.3|82766.3|22
1620068610000|2021-05-03 19:03:30|82818.4|82768.4|82816.9|82766.9|82820|82770|82816.9|82766.9|16
1620068620000|2021-05-03 19:03:40|82817.6|82767.6|82817.4|82767.4|82818.4|82768.4|82816.4|82766.4|17
1620068630000|2021-05-03 19:03:50|82817.1|82767.1|82814.3|82764.3|82817.3|82767.3|82813.3|82763.3|25
1620068640000|2021-05-03 19:04:00|82814.4|82764.4|82814.1|82764.1|82815.3|82765.3|82813.9|82763.9|17
1620068650000|2021-05-03 19:04:10|82814.5|82764.5|82815.2|82765.2|82816.1|82766.1|82814.5|82764.5|14
1620068660000|2021-05-03 19:04:20|82815.5|82765.5|82817.1|82767.1|82817.5|82767.5|82815|82765|12
1620068670000|2021-05-03 19:04:30|82817.9|82767.9|82820.4|82770.4|82820.4|82770.4|82816.2|82766.2|17
1620068680000|2021-05-03 19:04:40|82819.8|82769.8|82820.5|82770.5|82820.8|82770.8|82818.9|82768.9|12
1620068690000|2021-05-03 19:04:50|82820.9|82770.9|82821.8|82771.8|82822|82772|82819.4|82769.4|17
1620068700000|2021-05-03 19:05:00|82821.5|82771.5|82825.1|82775.1|82825.1|82775.1|82821.2|82771.2|18
1620068710000|2021-05-03 19:05:10|82825|82775|82825.2|82775.2|82826.5|82776.5|82824.8|82774.8|11
1620068720000|2021-05-03 19:05:20|82825.4|82775.4|82821.2|82771.2|82825.7|82775.7|82819.5|82769.5|21
1620068730000|2021-05-03 19:05:30|82820.1|82770.1|82820.6|82770.6|82822.5|82772.5|82820.1|82770.1|15
1620068740000|2021-05-03 19:05:40|82820.5|82770.5|82824.1|82774.1|82824.3|82774.3|82819.8|82769.8|26
1620068750000|2021-05-03 19:05:50|82826.3|82776.3|82821.4|82771.4|82826.9|82776.9|82821.1|82771.1|22
1620068760000|2021-05-03 19:06:00|82820.3|82770.3|82822.3|82772.3|82825|82775|82820.2|82770.2|20
1620068770000|2021-05-03 19:06:10|82822.1|82772.1|82824.4|82774.4|82824.4|82774.4|82820.9|82770.9|11
1620068780000|2021-05-03 19:06:20|82824|82774|82828.7|82778.7|82828.7|82778.7|82824|82774|17
1620068790000|2021-05-03 19:06:30|82828.8|82778.8|82825|82775|82829.6|82779.6|82825|82775|15
1620068800000|2021-05-03 19:06:40|82827.9|82777.9|82827.6|82777.6|82828.1|82778.1|82825.2|82775.2|24
1620068810000|2021-05-03 19:06:50|82827.3|82777.3|82827.2|82777.2|82827.7|82777.7|82823.2|82773.2|13
1620068820000|2021-05-03 19:07:00|82827|82777|82826.2|82776.2|82827.2|82777.2|82826.2|82776.2|7
1620068830000|2021-05-03 19:07:10|82825.2|82775.2|82823.6|82773.6|82826|82776|82820.2|82770.2|13
1620068840000|2021-05-03 19:07:20|82825.2|82775.2|82834.6|82784.6|82837.8|82787.8|82825.2|82775.2|25
1620068850000|2021-05-03 19:07:30|82835|82785|82834.4|82784.4|82835.3|82785.3|82827.9|82777.9|25
1620068860000|2021-05-03 19:07:40|82833.1|82783.1|82830|82780|82834.3|82784.3|82829.9|82779.9|16
1620068870000|2021-05-03 19:07:50|82830.5|82780.5|82829.8|82779.8|82830.5|82780.5|82824.8|82774.8|15
1620068880000|2021-05-03 19:08:00|82829.7|82779.7|82831.6|82781.6|82832.5|82782.5|82825.6|82775.6|21
1620068890000|2021-05-03 19:08:10|82831.1|82781.1|82831.6|82781.6|82832.1|82782.1|82829.2|82779.2|19
1620068900000|2021-05-03 19:08:20|82832|82782|82831.2|82781.2|82832.9|82782.9|82828.8|82778.8|21
1620068910000|2021-05-03 19:08:30|82830.9|82780.9|82831.4|82781.4|82832.5|82782.5|82830.9|82780.9|12
1620068920000|2021-05-03 19:08:40|82831.8|82781.8|82831.3|82781.3|82834.4|82784.4|82827.7|82777.7|21
1620068930000|2021-05-03 19:08:50|82829.2|82779.2|82827.6|82777.6|82833.7|82783.7|82827.6|82777.6|4
1620068940000|2021-05-03 19:09:00|82834.4|82784.4|82832.4|82782.4|82834.4|82784.4|82830|82780|19
1620068950000|2021-05-03 19:09:10|82832.7|82782.7|82827.9|82777.9|82832.7|82782.7|82826.3|82776.3|27
1620068960000|2021-05-03 19:09:20|82828.4|82778.4|82824.1|82774.1|82831.3|82781.3|82820.1|82770.1|22
1620068970000|2021-05-03 19:09:30|82824|82774|82826.7|82776.7|82827.1|82777.1|82823|82773|13
1620068980000|2021-05-03 19:09:40|82826.3|82776.3|82825.2|82775.2|82826.8|82776.8|82824.4|82774.4|18
1620068990000|2021-05-03 19:09:50|82827.9|82777.9|82825.8|82775.8|82828.5|82778.5|82824.1|82774.1|14
1620069000000|2021-05-03 19:10:00|82825.7|82775.7|82824.9|82774.9|82828.7|82778.7|82823.4|82773.4|17
1620069010000|2021-05-03 19:10:10|82823.6|82773.6|82826|82776|82827.4|82777.4|82823.1|82773.1|10
1620069020000|2021-05-03 19:10:20|82826.7|82776.7|82824.8|82774.8|82826.7|82776.7|82824.3|82774.3|11
1620069030000|2021-05-03 19:10:30|82824.7|82774.7|82827.1|82777.1|82827.2|82777.2|82824.7|82774.7|6
1620069040000|2021-05-03 19:10:40|82824.4|82774.4|82824.9|82774.9|82825.4|82775.4|82824.1|82774.1|11
1620069050000|2021-05-03 19:10:50|82824.7|82774.7|82821.8|82771.8|82826|82776|82821.5|82771.5|21
1620069060000|2021-05-03 19:11:00|82821.6|82771.6|82821.1|82771.1|82825.7|82775.7|82820.5|82770.5|17
1620069070000|2021-05-03 19:11:10|82821.8|82771.8|82819.8|82769.8|82823.6|82773.6|82818.6|82768.6|19
1620069080000|2021-05-03 19:11:20|82819|82769|82818.9|82768.9|82822.3|82772.3|82818.9|82768.9|15
1620069090000|2021-05-03 19:11:30|82818.5|82768.5|82821|82771|82821.1|82771.1|82818.5|82768.5|12
1620069100000|2021-05-03 19:11:40|82820.9|82770.9|82825.1|82775.1|82829.8|82779.8|82820.5|82770.5|36
1620069110000|2021-05-03 19:11:50|82828.7|82778.7|82827.8|82777.8|82829.6|82779.6|82825.3|82775.3|18
1620069120000|2021-05-03 19:12:00|82828.2|82778.2|82828.4|82778.4|82828.6|82778.6|82827.7|82777.7|22
1620069130000|2021-05-03 19:12:10|82828.6|82778.6|82827.3|82777.3|82828.8|82778.8|82827.1|82777.1|13
1620069140000|2021-05-03 19:12:20|82827.4|82777.4|82824.9|82774.9|82827.6|82777.6|82823.1|82773.1|16
1620069150000|2021-05-03 19:12:30|82824|82774|82823.7|82773.7|82824.5|82774.5|82823.1|82773.1|20
1620069160000|2021-05-03 19:12:40|82823|82773|82820.8|82770.8|82824.3|82774.3|82819.3|82769.3|23
1620069170000|2021-05-03 19:12:50|82820.5|82770.5|82821.9|82771.9|82822.6|82772.6|82819.2|82769.2|23
1620069180000|2021-05-03 19:13:00|82822.3|82772.3|82821.6|82771.6|82822.3|82772.3|82817.8|82767.8|17
1620069190000|2021-05-03 19:13:10|82820.9|82770.9|82820.9|82770.9|82821.3|82771.3|82816.9|82766.9|21
1620069200000|2021-05-03 19:13:20|82821.9|82771.9|82827.8|82777.8|82828.5|82778.5|82820.7|82770.7|26
1620069210000|2021-05-03 19:13:30|82827.3|82777.3|82823.3|82773.3|82829.2|82779.2|82822.9|82772.9|27
1620069220000|2021-05-03 19:13:40|82823.4|82773.4|82823|82773|82825.5|82775.5|82822.6|82772.6|16
1620069230000|2021-05-03 19:13:50|82823.3|82773.3|82823|82773|82823.3|82773.3|82822.4|82772.4|5
1620069240000|2021-05-03 19:14:00|82823.1|82773.1|82823.1|82773.1|82823.7|82773.7|82821.4|82771.4|15
1620069250000|2021-05-03 19:14:10|82822.6|82772.6|82822.5|82772.5|82822.7|82772.7|82821.9|82771.9|26
1620069260000|2021-05-03 19:14:20|82822.8|82772.8|82821.6|82771.6|82822.8|82772.8|82820.7|82770.7|18
1620069270000|2021-05-03 19:14:30|82821.5|82771.5|82822.2|82772.2|82824.8|82774.8|82821.5|82771.5|12
1620069280000|2021-05-03 19:14:40|82822.7|82772.7|82821.9|82771.9|82822.7|82772.7|82821.3|82771.3|11
1620069290000|2021-05-03 19:14:50|82821.7|82771.7|82823.4|82773.4|82823.4|82773.4|82821.5|82771.5|11
1620069300000|2021-05-03 19:15:00|82823.6|82773.6|82825.4|82775.4|82825.5|82775.5|82822.5|82772.5|17
1620069310000|2021-05-03 19:15:10|82825.5|82775.5|82825.6|82775.6|82825.8|82775.8|82824.4|82774.4|21
1620069320000|2021-05-03 19:15:20|82825.7|82775.7|82824.8|82774.8|82827.3|82777.3|82824.8|82774.8|22
1620069330000|2021-05-03 19:15:30|82824.6|82774.6|82828.9|82778.9|82829.4|82779.4|82824.1|82774.1|27
1620069340000|2021-05-03 19:15:40|82828.4|82778.4|82827.8|82777.8|82829.4|82779.4|82827.4|82777.4|21
1620069350000|2021-05-03 19:15:50|82828.6|82778.6|82829|82779|82829|82779|82827.7|82777.7|16
1620069360000|2021-05-03 19:16:00|82827.9|82777.9|82832.4|82782.4|82832.4|82782.4|82827.7|82777.7|25
1620069370000|2021-05-03 19:16:10|82831.1|82781.1|82836.3|82786.3|82837|82787|82830.4|82780.4|19
1620069380000|2021-05-03 19:16:20|82833.7|82783.7|82841.4|82791.4|82843.7|82793.7|82833.7|82783.7|19
1620069390000|2021-05-03 19:16:30|82840.6|82790.6|82839.7|82789.7|82842.2|82792.2|82834.3|82784.3|28
1620069400000|2021-05-03 19:16:40|82839.2|82789.2|82841.2|82791.2|82842|82792|82836.4|82786.4|21
1620069410000|2021-05-03 19:16:50|82841.5|82791.5|82840.3|82790.3|82842.7|82792.7|82835.3|82785.3|19
1620069420000|2021-05-03 19:17:00|82840|82790|82839.6|82789.6|82845.9|82795.9|82838.5|82788.5|18
1620069430000|2021-05-03 19:17:10|82837.9|82787.9|82842.7|82792.7|82845|82795|82837.5|82787.5|20
1620069440000|2021-05-03 19:17:20|82840.7|82790.7|82842.4|82792.4|82844|82794|82840.4|82790.4|17
1620069450000|2021-05-03 19:17:30|82842.6|82792.6|82841|82791|82842.7|82792.7|82834.2|82784.2|24
1620069460000|2021-05-03 19:17:40|82839.6|82789.6|82838.9|82788.9|82841.3|82791.3|82833.9|82783.9|17
1620069470000|2021-05-03 19:17:50|82839.1|82789.1|82836.1|82786.1|82840.4|82790.4|82835.1|82785.1|21
1620069480000|2021-05-03 19:18:00|82835.7|82785.7|82838.1|82788.1|82840.3|82790.3|82832.7|82782.7|27
1620069490000|2021-05-03 19:18:10|82838.2|82788.2|82836.1|82786.1|82840.9|82790.9|82834.7|82784.7|21
1620069500000|2021-05-03 19:18:20|82838.4|82788.4|82840.9|82790.9|82841.7|82791.7|82833.3|82783.3|26
1620069510000|2021-05-03 19:18:30|82838.6|82788.6|82835.1|82785.1|82841.6|82791.6|82834.5|82784.5|24
1620069520000|2021-05-03 19:18:40|82835.3|82785.3|82836.6|82786.6|82839.3|82789.3|82834.1|82784.1|21
1620069530000|2021-05-03 19:18:50|82838|82788|82837.9|82787.9|82842|82792|82836.3|82786.3|29
1620069540000|2021-05-03 19:19:00|82838.1|82788.1|82837.3|82787.3|82843.2|82793.2|82837.3|82787.3|17
1620069550000|2021-05-03 19:19:10|82838.6|82788.6|82835.9|82785.9|82842.1|82792.1|82835.7|82785.7|16
1620069560000|2021-05-03 19:19:20|82838.5|82788.5|82837.9|82787.9|82841|82791|82835.4|82785.4|17
1620069570000|2021-05-03 19:19:30|82838.8|82788.8|82838.5|82788.5|82841.5|82791.5|82837|82787|17
1620069580000|2021-05-03 19:19:40|82839.7|82789.7|82839.2|82789.2|82841|82791|82838|82788|9
1620069590000|2021-05-03 19:19:50|82841.1|82791.1|82843.1|82793.1|82843.1|82793.1|82839.2|82789.2|21
1620069600000|2021-05-03 19:20:00|82842|82792|82839.2|82789.2|82843.2|82793.2|82838.1|82788.1|14
1620069610000|2021-05-03 19:20:10|82839.3|82789.3|82839.1|82789.1|82839.7|82789.7|82839|82789|7
1620069620000|2021-05-03 19:20:20|82838.6|82788.6|82835.1|82785.1|82838.8|82788.8|82835.1|82785.1|13
1620069630000|2021-05-03 19:20:30|82842.4|82792.4|82837|82787|82845.4|82795.4|82835.8|82785.8|13
1620069640000|2021-05-03 19:20:40|82836.5|82786.5|82836.3|82786.3|82838.7|82788.7|82836.3|82786.3|11
1620069650000|2021-05-03 19:20:50|82837.2|82787.2|82836.4|82786.4|82837.2|82787.2|82836|82786|12
1620069660000|2021-05-03 19:21:00|82836.6|82786.6|82837.4|82787.4|82837.4|82787.4|82835.6|82785.6|13
1620069670000|2021-05-03 19:21:10|82836.1|82786.1|82842.2|82792.2|82842.8|82792.8|82833.7|82783.7|20
1620069680000|2021-05-03 19:21:20|82842|82792|82840.6|82790.6|82843|82793|82838.2|82788.2|12
1620069690000|2021-05-03 19:21:30|82840.7|82790.7|82839.6|82789.6|82841|82791|82838.7|82788.7|13
1620069700000|2021-05-03 19:21:40|82839.5|82789.5|82839.2|82789.2|82841.4|82791.4|82838|82788|18
1620069710000|2021-05-03 19:21:50|82839|82789|82839.6|82789.6|82840.2|82790.2|82837.3|82787.3|22
1620069720000|2021-05-03 19:22:00|82840.3|82790.3|82840.3|82790.3|82841.4|82791.4|82837.1|82787.1|19
1620069730000|2021-05-03 19:22:10|82839.9|82789.9|82838|82788|82840.2|82790.2|82837.8|82787.8|23
1620069740000|2021-05-03 19:22:20|82837.5|82787.5|82840.6|82790.6|82840.6|82790.6|82835.4|82785.4|12
1620069750000|2021-05-03 19:22:30|82839.6|82789.6|82841.8|82791.8|82842.5|82792.5|82834.5|82784.5|15
1620069760000|2021-05-03 19:22:40|82841.5|82791.5|82844.8|82794.8|82850.2|82800.2|82840.2|82790.2|16
1620069770000|2021-05-03 19:22:50|82844.4|82794.4|82843.4|82793.4|82846.5|82796.5|82836.6|82786.6|15
1620069780000|2021-05-03 19:23:00|82843.7|82793.7|82841.8|82791.8|82845|82795|82841.3|82791.3|17
1620069790000|2021-05-03 19:23:10|82841.3|82791.3|82840.4|82790.4|82842.5|82792.5|82839.9|82789.9|16
1620069800000|2021-05-03 19:23:20|82839|82789|82838|82788|82846.3|82796.3|82838|82788|13
1620069810000|2021-05-03 19:23:30|82843.1|82793.1|82842.3|82792.3|82845.6|82795.6|82839.1|82789.1|22
1620069820000|2021-05-03 19:23:40|82841.6|82791.6|82843.1|82793.1|82844.8|82794.8|82839.9|82789.9|17
1620069830000|2021-05-03 19:23:50|82843.3|82793.3|82842.3|82792.3|82844.4|82794.4|82841.4|82791.4|15
1620069840000|2021-05-03 19:24:00|82842.6|82792.6|82842.7|82792.7|82843.8|82793.8|82839.8|82789.8|15
1620069850000|2021-05-03 19:24:10|82842.8|82792.8|82842.6|82792.6|82846.8|82796.8|82836.7|82786.7|24
1620069860000|2021-05-03 19:24:20|82840.8|82790.8|82839.7|82789.7|82846|82796|82838.3|82788.3|9
1620069870000|2021-05-03 19:24:30|82839.6|82789.6|82839.6|82789.6|82842.9|82792.9|82837.4|82787.4|11
1620069880000|2021-05-03 19:24:40|82848.2|82798.2|82840.5|82790.5|82848.2|82798.2|82836.3|82786.3|21
1620069890000|2021-05-03 19:24:50|82839.1|82789.1|82838.9|82788.9|82840.5|82790.5|82837.2|82787.2|20
1620069900000|2021-05-03 19:25:00|82839|82789|82840.4|82790.4|82845.1|82795.1|82832.3|82782.3|28
1620069910000|2021-05-03 19:25:10|82837.5|82787.5|82837.7|82787.7|82843.4|82793.4|82837|82787|19
1620069920000|2021-05-03 19:25:20|82838.1|82788.1|82841.1|82791.1|82842.3|82792.3|82836.8|82786.8|16
1620069930000|2021-05-03 19:25:30|82840.8|82790.8|82834.8|82784.8|82841.3|82791.3|82834.8|82784.8|16
1620069940000|2021-05-03 19:25:40|82835.2|82785.2|82844.8|82794.8|82844.8|82794.8|82832.9|82782.9|16
1620069950000|2021-05-03 19:25:50|82838.6|82788.6|82843.2|82793.2|82843.2|82793.2|82836.4|82786.4|17
1620069960000|2021-05-03 19:26:00|82839.2|82789.2|82842.2|82792.2|82843.6|82793.6|82835.7|82785.7|25
1620069970000|2021-05-03 19:26:10|82842.7|82792.7|82837.5|82787.5|82842.7|82792.7|82836.6|82786.6|21
1620069980000|2021-05-03 19:26:20|82837|82787|82832|82782|82838.5|82788.5|82832|82782|26
1620069990000|2021-05-03 19:26:30|82834.5|82784.5|82833.6|82783.6|82836|82786|82832.1|82782.1|14
1620070000000|2021-05-03 19:26:40|82833.4|82783.4|82835|82785|82836.6|82786.6|82832.7|82782.7|15
1620070010000|2021-05-03 19:26:50|82836.2|82786.2|82836.9|82786.9|82838.7|82788.7|82831.5|82781.5|26
1620070020000|2021-05-03 19:27:00|82832.7|82782.7|82835.9|82785.9|82840.6|82790.6|82832.7|82782.7|21
1620070030000|2021-05-03 19:27:10|82838.7|82788.7|82835.6|82785.6|82838.7|82788.7|82832.6|82782.6|16
1620070040000|2021-05-03 19:27:20|82836.6|82786.6|82835.7|82785.7|82837|82787|82834.5|82784.5|12
1620070050000|2021-05-03 19:27:30|82834|82784|82835.4|82785.4|82836.2|82786.2|82832.1|82782.1|13
1620070060000|2021-05-03 19:27:40|82835.5|82785.5|82837.4|82787.4|82838.1|82788.1|82834.5|82784.5|16
1620070070000|2021-05-03 19:27:50|82834.7|82784.7|82836.7|82786.7|82837.2|82787.2|82833.2|82783.2|25
1620070080000|2021-05-03 19:28:00|82841.3|82791.3|82834.5|82784.5|82841.3|82791.3|82831.7|82781.7|21
1620070090000|2021-05-03 19:28:10|82835.1|82785.1|82835.6|82785.6|82836.3|82786.3|82834|82784|14
1620070100000|2021-05-03 19:28:20|82836.4|82786.4|82837.9|82787.9|82847|82797|82833.7|82783.7|26
1620070110000|2021-05-03 19:28:30|82837.8|82787.8|82836.7|82786.7|82840.2|82790.2|82834.3|82784.3|19
1620070120000|2021-05-03 19:28:40|82834.7|82784.7|82839.1|82789.1|82839.2|82789.2|82834.7|82784.7|15
1620070130000|2021-05-03 19:28:50|82838.9|82788.9|82840.3|82790.3|82842.4|82792.4|82838|82788|11
1620070140000|2021-05-03 19:29:00|82837.5|82787.5|82836.7|82786.7|82841.8|82791.8|82836|82786|14
1620070150000|2021-05-03 19:29:10|82836.5|82786.5|82835.1|82785.1|82840.7|82790.7|82835.1|82785.1|13
1620070160000|2021-05-03 19:29:20|82836.3|82786.3|82838.3|82788.3|82845.3|82795.3|82833.4|82783.4|8
1620070170000|2021-05-03 19:29:30|82834.9|82784.9|82836|82786|82841.1|82791.1|82834.9|82784.9|17
1620070180000|2021-05-03 19:29:40|82839|82789|82837.2|82787.2|82840.3|82790.3|82835.9|82785.9|17
1620070190000|2021-05-03 19:29:50|82839.6|82789.6|82840.5|82790.5|82843.5|82793.5|82836.4|82786.4|11
1620070200000|2021-05-03 19:30:00|82840.2|82790.2|82849.4|82799.4|82849.8|82799.8|82839|82789|30
1620070210000|2021-05-03 19:30:10|82848.4|82798.4|82839|82789|82851.7|82801.7|82838.8|82788.8|36
1620070220000|2021-05-03 19:30:20|82838.9|82788.9|82838.7|82788.7|82840|82790|82837.7|82787.7|30
1620070230000|2021-05-03 19:30:30|82838.8|82788.8|82838.4|82788.4|82838.8|82788.8|82836.2|82786.2|12
1620070240000|2021-05-03 19:30:40|82839.8|82789.8|82837.8|82787.8|82839.8|82789.8|82837.3|82787.3|10
1620070250000|2021-05-03 19:30:50|82838|82788|82837.3|82787.3|82838|82788|82837|82787|16
1620070260000|2021-05-03 19:31:00|82837.5|82787.5|82837.9|82787.9|82838.8|82788.8|82837.5|82787.5|10
1620070270000|2021-05-03 19:31:10|82838|82788|82832.3|82782.3|82839.8|82789.8|82831.5|82781.5|24
1620070280000|2021-05-03 19:31:20|82833.5|82783.5|82831.9|82781.9|82835.5|82785.5|82831.6|82781.6|16
1620070290000|2021-05-03 19:31:30|82831.2|82781.2|82832.2|82782.2|82836.2|82786.2|82831.2|82781.2|14
1620070300000|2021-05-03 19:31:40|82832.5|82782.5|82831.9|82781.9|82832.5|82782.5|82830.5|82780.5|10
1620070310000|2021-05-03 19:31:50|82831.8|82781.8|82835.6|82785.6|82836.1|82786.1|82831.5|82781.5|19
1620070320000|2021-05-03 19:32:00|82836.2|82786.2|82836|82786|82844.1|82794.1|82835.2|82785.2|13
1620070330000|2021-05-03 19:32:10|82836.4|82786.4|82837.7|82787.7|82838.2|82788.2|82836.4|82786.4|11
1620070340000|2021-05-03 19:32:20|82837.4|82787.4|82836.4|82786.4|82837.4|82798.2|82823.2|82786.1|8
1620070350000|2021-05-03 19:32:30|82836.2|82786.2|82836.6|82786.6|82837.4|82787.4|82835.8|82785.8|13
1620070360000|2021-05-03 19:32:40|82836.3|82786.3|82838.1|82788.1|82838.4|82788.4|82835.4|82785.4|13
1620070370000|2021-05-03 19:32:50|82838.2|82788.2|82837.1|82787.1|82839.3|82789.3|82837.1|82787.1|17
1620070380000|2021-05-03 19:33:00|82837.2|82787.2|82837.5|82787.5|82838.8|82788.8|82837.1|82787.1|8
1620070390000|2021-05-03 19:33:10|82837.4|82787.4|82837.2|82787.2|82839.9|82789.9|82837|82787|21
1620070400000|2021-05-03 19:33:20|82837.4|82787.4|82838.2|82788.2|82838.2|82788.2|82837.1|82787.1|9
1620070410000|2021-05-03 19:33:30|82838|82788|82837.2|82787.2|82838|82788|82837.2|82787.2|7
1620070420000|2021-05-03 19:33:40|82837.5|82787.5|82837|82787|82838.1|82788.1|82837|82787|9
1620070430000|2021-05-03 19:33:50|82837.1|82787.1|82837.3|82787.3|82837.3|82787.3|82836.8|82786.8|3
1620070440000|2021-05-03 19:34:00|82837.7|82787.7|82835.8|82785.8|82838.3|82788.3|82834|82784|15
1620070450000|2021-05-03 19:34:10|82835.6|82785.6|82835.1|82785.1|82835.6|82785.6|82832.6|82782.6|13
1620070460000|2021-05-03 19:34:20|82835.4|82785.4|82833.3|82783.3|82835.4|82785.4|82833.3|82783.3|6
1620070470000|2021-05-03 19:34:30|82833|82783|82833.2|82783.2|82839.4|82789.4|82833|82783|18
1620070480000|2021-05-03 19:34:40|82833.6|82783.6|82834.8|82784.8|82835.1|82785.1|82833.2|82783.2|13
1620070490000|2021-05-03 19:34:50|82835.3|82785.3|82834.1|82784.1|82836.4|82786.4|82833.4|82783.4|12
1620070500000|2021-05-03 19:35:00|82833.9|82783.9|82829.6|82779.6|82833.9|82783.9|82829.2|82779.2|12
1620070510000|2021-05-03 19:35:10|82831|82781|82836.8|82786.8|82838.2|82788.2|82830.5|82780.5|18
1620070520000|2021-05-03 19:35:20|82835.9|82785.9|82835.6|82785.6|82838.1|82788.1|82835.6|82785.6|17
1620070530000|2021-05-03 19:35:30|82834.3|82784.3|82833.4|82783.4|82838.4|82788.4|82833.4|82783.4|23
1620070540000|2021-05-03 19:35:40|82833.2|82783.2|82834.2|82784.2|82834.5|82784.5|82833.1|82783.1|12
1620070550000|2021-05-03 19:35:50|82834.4|82784.4|82830.8|82780.8|82838.6|82788.6|82830.3|82780.3|27
1620070560000|2021-05-03 19:36:00|82830.9|82780.9|82830|82780|82832|82782|82830|82780|21
1620070570000|2021-05-03 19:36:10|82830.2|82780.2|82834.8|82784.8|82835.4|82785.4|82829.6|82779.6|21
1620070580000|2021-05-03 19:36:20|82834.7|82784.7|82835.7|82785.7|82836|82786|82834.3|82784.3|18
1620070590000|2021-05-03 19:36:30|82835.5|82785.5|82834.9|82784.9|82835.5|82785.5|82834.8|82784.8|11
1620070600000|2021-05-03 19:36:40|82834.8|82784.8|82835|82785|82835|82785|82834.6|82784.6|9
1620070610000|2021-05-03 19:36:50|82834.9|82784.9|82834.8|82784.8|82838.3|82788.3|82834.2|82784.2|15
1620070620000|2021-05-03 19:37:00|82833.8|82783.8|82834.3|82784.3|82834.8|82784.8|82833.6|82783.6|10
1620070630000|2021-05-03 19:37:10|82834.1|82784.1|82834.4|82784.4|82834.6|82784.6|82833.8|82783.8|12
1620070640000|2021-05-03 19:37:20|82834.6|82784.6|82834|82784|82835|82785|82833.9|82783.9|12
1620070650000|2021-05-03 19:37:30|82833.8|82783.8|82833.6|82783.6|82834.7|82784.7|82833.4|82783.4|10
1620070660000|2021-05-03 19:37:40|82833.8|82783.8|82834.3|82784.3|82835.2|82785.2|82833.7|82783.7|13
1620070670000|2021-05-03 19:37:50|82834.5|82784.5|82832.5|82782.5|82834.5|82784.5|82832.2|82782.2|14
1620070680000|2021-05-03 19:38:00|82832.7|82782.7|82832.9|82782.9|82834.7|82784.7|82832.7|82782.7|18
1620070690000|2021-05-03 19:38:10|82834|82784|82832.4|82782.4|82834.2|82784.2|82831.5|82781.5|21
1620070700000|2021-05-03 19:38:20|82832.2|82782.2|82832.8|82782.8|82833.6|82783.6|82831.7|82781.7|17
1620070710000|2021-05-03 19:38:30|82832.6|82782.6|82833.7|82783.7|82833.7|82783.7|82832.6|82782.6|8
1620070720000|2021-05-03 19:38:40|82833.3|82783.3|82832.7|82782.7|82833.5|82783.5|82831.5|82781.5|14
1620070730000|2021-05-03 19:38:50|82831.8|82781.8|82832.9|82782.9|82833.2|82783.2|82831.5|82781.5|11
1620070740000|2021-05-03 19:39:00|82832.7|82782.7|82832.1|82782.1|82832.7|82782.7|82832|82782|3
1620070750000|2021-05-03 19:39:10|82832.6|82782.6|82832.2|82782.2|82832.8|82782.8|82832.2|82782.2|7
1620070760000|2021-05-03 19:39:20|82831.7|82781.7|82833|82783|82833|82783|82831.7|82781.7|7
1620070770000|2021-05-03 19:39:30|82833.2|82783.2|82833.3|82783.3|82834.3|82784.3|82832.2|82782.2|15
1620070780000|2021-05-03 19:39:40|82833.2|82783.2|82833.4|82783.4|82833.7|82783.7|82832.9|82782.9|9
1620070790000|2021-05-03 19:39:50|82833.1|82783.1|82833.3|82783.3|82834.9|82784.9|82833.1|82783.1|20
1620070800000|2021-05-03 19:40:00|82834.4|82784.4|82833.5|82783.5|82834.6|82784.6|82832.9|82782.9|22
1620070810000|2021-05-03 19:40:10|82835|82785|82833.6|82783.6|82835|82785|82833|82783|8
1620070820000|2021-05-03 19:40:20|82833.3|82783.3|82835.1|82785.1|82837.7|82787.7|82833.2|82783.2|23
1620070830000|2021-05-03 19:40:30|82834.2|82784.2|82833.6|82783.6|82835.4|82785.4|82833.6|82783.6|17
1620070840000|2021-05-03 19:40:40|82833.9|82783.9|82835.4|82785.4|82838.1|82788.1|82833.6|82783.6|13
1620070850000|2021-05-03 19:40:50|82835.3|82785.3|82835|82785|82836.5|82786.5|82833.5|82783.5|12
1620070860000|2021-05-03 19:41:00|82836.4|82786.4|82832.6|82782.6|82836.4|82786.4|82832.4|82782.4|10
1620070870000|2021-05-03 19:41:10|82833.3|82783.3|82832.7|82782.7|82833.6|82783.6|82832.7|82782.7|8
1620070880000|2021-05-03 19:41:20|82833.3|82783.3|82833.7|82783.7|82834.5|82784.5|82833.1|82783.1|6
1620070890000|2021-05-03 19:41:30|82833.5|82783.5|82832.3|82782.3|82833.5|82783.5|82832.3|82782.3|10
1620070900000|2021-05-03 19:41:40|82832.9|82782.9|82833.6|82783.6|82834.4|82784.4|82832.9|82782.9|10
1620070910000|2021-05-03 19:41:50|82833.5|82783.5|82832.5|82782.5|82833.5|82783.5|82832.5|82782.5|3
1620070920000|2021-05-03 19:42:00|82832|82782|82831.3|82781.3|82834.7|82784.7|82831.3|82781.3|12
1620070930000|2021-05-03 19:42:10|82831.5|82781.5|82831.8|82781.8|82832.6|82782.6|82831.5|82781.5|10
1620070940000|2021-05-03 19:42:20|82831.7|82781.7|82826.9|82776.9|82833.3|82783.3|82826.7|82776.7|25
1620070950000|2021-05-03 19:42:30|82827|82777|82827.9|82777.9|82827.9|82777.9|82826.8|82776.8|7
1620070960000|2021-05-03 19:42:40|82827.4|82777.4|82833.2|82783.2|82833.2|82783.2|82827.2|82777.2|16
1620070970000|2021-05-03 19:42:50|82829.5|82779.5|82836.6|82786.6|82837.5|82787.5|82829.3|82779.3|21
1620070980000|2021-05-03 19:43:00|82830.3|82780.3|82836.8|82786.8|82838.7|82788.7|82830.3|82780.3|31
1620070990000|2021-05-03 19:43:10|82837.5|82787.5|82839.6|82789.6|82839.6|82789.6|82837|82787|20
1620071000000|2021-05-03 19:43:20|82839.7|82789.7|82841.9|82791.9|82841.9|82791.9|82839.7|82789.7|13
1620071010000|2021-05-03 19:43:30|82841.8|82791.8|82846.6|82796.6|82847.3|82797.3|82841.6|82791.6|19
1620071020000|2021-05-03 19:43:40|82847.2|82797.2|82848.1|82798.1|82848.1|82798.1|82845.8|82795.8|12
1620071030000|2021-05-03 19:43:50|82848.9|82798.9|82842.6|82792.6|82849.8|82799.8|82842.6|82792.6|17
1620071040000|2021-05-03 19:44:00|82842.5|82792.5|82842.7|82792.7|82844.3|82794.3|82837.7|82787.7|26
1620071050000|2021-05-03 19:44:10|82842.2|82792.2|82847.9|82797.9|82847.9|82797.9|82842.1|82792.1|15
1620071060000|2021-05-03 19:44:20|82847.5|82797.5|82842.6|82792.6|82848.6|82798.6|82842|82792|14
1620071070000|2021-05-03 19:44:30|82842.2|82792.2|82845.4|82795.4|82846.3|82796.3|82834.2|82784.2|26
1620071080000|2021-05-03 19:44:40|82844.6|82794.6|82836.6|82786.6|82844.7|82794.7|82836.2|82786.2|23
1620071090000|2021-05-03 19:44:50|82844.8|82794.8|82840.1|82790.1|82845.9|82795.9|82836|82786|28
1620071100000|2021-05-03 19:45:00|82843.9|82793.9|82842.5|82792.5|82844.4|82794.4|82841.4|82791.4|27
1620071110000|2021-05-03 19:45:10|82842.9|82792.9|82853|82803|82855.5|82805.5|82841.8|82791.8|26
1620071120000|2021-05-03 19:45:20|82854.1|82804.1|82845.2|82795.2|82857.3|82807.3|82844.6|82794.6|19
1620071130000|2021-05-03 19:45:30|82845.1|82795.1|82843.9|82793.9|82845.7|82795.7|82837.6|82787.6|15
1620071140000|2021-05-03 19:45:40|82843.7|82793.7|82844.1|82794.1|82844.1|82794.1|82843.5|82793.5|8
1620071150000|2021-05-03 19:45:50|82843.9|82793.9|82843.9|82793.9|82843.9|82793.9|82843.9|82793.9|1
1620071160000|2021-05-03 19:46:00|82845|82795|82839.3|82789.3|82845|82795|82838.2|82788.2|19
1620071170000|2021-05-03 19:46:10|82838.6|82788.6|82838.9|82788.9|82839.2|82789.2|82838.6|82788.6|8
1620071180000|2021-05-03 19:46:20|82840|82790|82839.2|82789.2|82840.3|82790.3|82838.3|82788.3|10
1620071190000|2021-05-03 19:46:30|82839.3|82789.3|82840.4|82790.4|82840.4|82802.2|82826.4|82789.2|16
1620071200000|2021-05-03 19:46:40|82840.7|82790.7|82842.3|82792.3|82842.3|82792.3|82840.4|82790.4|20
1620071210000|2021-05-03 19:46:50|82842.5|82792.5|82839.4|82789.4|82842.5|82792.5|82837.5|82787.5|24
1620071220000|2021-05-03 19:47:00|82840|82790|82840.1|82790.1|82841.3|82791.3|82839|82789|19
1620071230000|2021-05-03 19:47:10|82840.3|82790.3|82841.8|82791.8|82842.1|82792.1|82838.2|82788.2|19
1620071240000|2021-05-03 19:47:20|82842|82792|82842|82792|82843.8|82793.8|82841.7|82791.7|14
1620071250000|2021-05-03 19:47:30|82836|82786|82837.7|82787.7|82842.2|82792.2|82836|82786|15
1620071260000|2021-05-03 19:47:40|82838.9|82788.9|82839.8|82789.8|82839.9|82789.9|82838.9|82788.9|8
1620071270000|2021-05-03 19:47:50|82834.2|82784.2|82837.9|82787.9|82838.2|82788.2|82834.2|82784.2|13
1620071280000|2021-05-03 19:48:00|82838|82788|82839.7|82789.7|82839.7|82789.7|82830.2|82780.2|16
1620071290000|2021-05-03 19:48:10|82839.1|82789.1|82837.6|82787.6|82840.1|82790.1|82833.9|82783.9|16
1620071300000|2021-05-03 19:48:20|82837|82787|82837.1|82787.1|82838|82788|82837|82787|12
1620071310000|2021-05-03 19:48:30|82836.9|82786.9|82838|82788|82838|82788|82832.7|82782.7|16
1620071320000|2021-05-03 19:48:40|82840.1|82790.1|82837.7|82787.7|82841.5|82791.5|82833.9|82783.9|14
1620071330000|2021-05-03 19:48:50|82838.2|82788.2|82838.8|82788.8|82838.8|82788.8|82837.7|82787.7|11
1620071340000|2021-05-03 19:49:00|82835|82785|82860.8|82810.8|82861.2|82811.2|82835|82785|38
1620071350000|2021-05-03 19:49:10|82860.3|82810.3|82856.5|82806.5|82867.8|82817.8|82853.3|82803.3|43
1620071360000|2021-05-03 19:49:20|82853.2|82803.2|82855.9|82805.9|82861.2|82811.2|82852.8|82802.8|33
1620071370000|2021-05-03 19:49:30|82855.5|82805.5|82857.8|82807.8|82859.3|82809.3|82848.4|82798.4|30
1620071380000|2021-05-03 19:49:40|82855.9|82805.9|82824.1|82774.1|82855.9|82805.9|82818.2|82768.2|36
1620071390000|2021-05-03 19:49:50|82823.5|82773.5|82822|82772|82826.5|82776.5|82816.9|82766.9|40
1620071400000|2021-05-03 19:50:00|82811.8|82761.8|82817|82767|82824.5|82774.5|82811.8|82761.8|26
1620071410000|2021-05-03 19:50:10|82815.9|82765.9|82824.2|82774.2|82824.5|82774.5|82814.1|82764.1|24
1620071420000|2021-05-03 19:50:20|82820.9|82770.9|82818.1|82768.1|82823.6|82773.6|82817.4|82767.4|28
1620071430000|2021-05-03 19:50:30|82818.2|82768.2|82821|82771|82821|82771|82818|82768|14
1620071440000|2021-05-03 19:50:40|82822|82772|82824.2|82774.2|82824.2|82774.2|82816|82766|29
1620071450000|2021-05-03 19:50:50|82821.9|82771.9|82826.3|82776.3|82827.3|82777.3|82821.9|82771.9|18
1620071460000|2021-05-03 19:51:00|82826.2|82776.2|82823|82773|82828.5|82778.5|82821.9|82771.9|23
1620071470000|2021-05-03 19:51:10|82822.9|82772.9|82826.8|82776.8|82827.1|82777.1|82822.9|82772.9|15
1620071480000|2021-05-03 19:51:20|82826.4|82776.4|82827.7|82777.7|82827.7|82777.7|82823.2|82773.2|30
1620071490000|2021-05-03 19:51:30|82827.2|82777.2|82827.1|82777.1|82827.9|82777.9|82826.1|82776.1|14
1620071500000|2021-05-03 19:51:40|82827|82777|82826.3|82776.3|82827|82777|82824.7|82774.7|16
1620071510000|2021-05-03 19:51:50|82825.5|82775.5|82829.7|82779.7|82829.7|82779.7|82825.5|82775.5|12
1620071520000|2021-05-03 19:52:00|82830.3|82780.3|82827.8|82777.8|82830.4|82780.4|82821.6|82771.6|21
1620071530000|2021-05-03 19:52:10|82829.2|82779.2|82833.3|82783.3|82845.6|82795.6|82823.3|82773.3|37
1620071540000|2021-05-03 19:52:20|82834.2|82784.2|82835.4|82785.4|82837.6|82787.6|82832.2|82782.2|21
1620071550000|2021-05-03 19:52:30|82835.8|82785.8|82830.2|82780.2|82837.2|82787.2|82829.6|82779.6|13
1620071560000|2021-05-03 19:52:40|82830.3|82780.3|82834.5|82784.5|82837.1|82787.1|82829.5|82779.5|14
1620071570000|2021-05-03 19:52:50|82835|82785|82821.1|82771.1|82835.8|82785.8|82820.5|82770.5|19
1620071580000|2021-05-03 19:53:00|82827.9|82777.9|82825.3|82775.3|82828|82778|82821.5|82771.5|21
1620071590000|2021-05-03 19:53:10|82825.4|82775.4|82826.8|82776.8|82827.1|82777.1|82821|82771|21
1620071600000|2021-05-03 19:53:20|82826.7|82776.7|82819.6|82769.6|82828.6|82778.6|82819.6|82769.6|13
1620071610000|2021-05-03 19:53:30|82820.5|82770.5|82826.7|82776.7|82828.8|82778.8|82819.7|82769.7|12
1620071620000|2021-05-03 19:53:40|82821.6|82771.6|82826.4|82776.4|82828.2|82778.2|82821.6|82771.6|27
1620071630000|2021-05-03 19:53:50|82820.7|82770.7|82819.5|82769.5|82824.1|82774.1|82817.8|82767.8|23
1620071640000|2021-05-03 19:54:00|82819.2|82769.2|82820.2|82770.2|82822.6|82772.6|82819.2|82769.2|29
1620071650000|2021-05-03 19:54:10|82819.6|82769.6|82821.7|82771.7|82822.3|82772.3|82817.4|82767.4|29
1620071660000|2021-05-03 19:54:20|82820.9|82770.9|82824.4|82774.4|82824.6|82774.6|82819.6|82769.6|18
1620071670000|2021-05-03 19:54:30|82823.6|82773.6|82819.9|82769.9|82824.8|82774.8|82817.9|82767.9|19
1620071680000|2021-05-03 19:54:40|82820.2|82770.2|82820.8|82770.8|82821.8|82771.8|82819.4|82769.4|30
1620071690000|2021-05-03 19:54:50|82820.1|82770.1|82820.3|82770.3|82825|82775|82816.6|82766.6|36
1620071700000|2021-05-03 19:55:00|82822|82772|82826.5|82776.5|82827.9|82777.9|82820.8|82770.8|24
1620071710000|2021-05-03 19:55:10|82825.9|82775.9|82825.2|82775.2|82828.4|82778.4|82821.4|82771.4|25
1620071720000|2021-05-03 19:55:20|82825|82775|82827.7|82777.7|82830.6|82780.6|82824.3|82774.3|27
1620071730000|2021-05-03 19:55:30|82828.1|82778.1|82828.8|82778.8|82830.7|82780.7|82827.5|82777.5|28
1620071740000|2021-05-03 19:55:40|82829.4|82779.4|82829.1|82779.1|82831.7|82781.7|82827.1|82777.1|27
1620071750000|2021-05-03 19:55:50|82828.9|82778.9|82829.1|82779.1|82829.1|82779.1|82827.6|82777.6|9
1620071760000|2021-05-03 19:56:00|82825.7|82775.7|82822.7|82772.7|82836.1|82786.1|82822.7|82772.7|33
1620071770000|2021-05-03 19:56:10|82822.2|82772.2|82830.4|82780.4|82831.8|82781.8|82822.2|82772.2|23
1620071780000|2021-05-03 19:56:20|82830.8|82780.8|82832.6|82782.6|82832.6|82782.6|82827.6|82777.6|29
1620071790000|2021-05-03 19:56:30|82832|82782|82828.1|82778.1|82833.1|82783.1|82823.5|82773.5|29
1620071800000|2021-05-03 19:56:40|82826.2|82776.2|82824.1|82774.1|82832.2|82782.2|82821.4|82771.4|40
1620071810000|2021-05-03 19:56:50|82820.8|82770.8|82830.7|82780.7|82831.3|82781.3|82820.8|82770.8|26
1620071820000|2021-05-03 19:57:00|82827|82777|82831.1|82781.1|82832.2|82782.2|82827|82777|28
1620071830000|2021-05-03 19:57:10|82830.2|82780.2|82831|82781|82831.7|82781.7|82829.7|82779.7|18
1620071840000|2021-05-03 19:57:20|82830.8|82780.8|82827.4|82777.4|82830.9|82780.9|82826.4|82776.4|23
1620071850000|2021-05-03 19:57:30|82828.3|82778.3|82836.2|82786.2|82837.4|82787.4|82828.1|82778.1|24
1620071860000|2021-05-03 19:57:40|82836.5|82786.5|82834.9|82784.9|82837.7|82787.7|82827.5|82777.5|30
1620071870000|2021-05-03 19:57:50|82836|82786|82827.2|82777.2|82836.2|82786.2|82822.1|82772.1|33
1620071880000|2021-05-03 19:58:00|82826.9|82776.9|82826.5|82776.5|82833|82783|82826.5|82776.5|38
1620071890000|2021-05-03 19:58:10|82830.1|82780.1|82826.9|82776.9|82830.2|82780.2|82826.8|82776.8|23
1620071900000|2021-05-03 19:58:20|82827.4|82777.4|82826.1|82776.1|82828.7|82778.7|82825.4|82775.4|18
1620071910000|2021-05-03 19:58:30|82826.7|82776.7|82828.9|82778.9|82830.7|82780.7|82825.2|82775.2|19
1620071920000|2021-05-03 19:58:40|82830.8|82780.8|82841.6|82791.6|82843.1|82793.1|82825.8|82775.8|29
1620071930000|2021-05-03 19:58:50|82842|82792|82846.2|82796.2|82881.6|82831.6|82836.9|82786.9|41
1620071940000|2021-05-03 19:59:00|82846.8|82796.8|82840.2|82790.2|82846.8|82796.8|82839.2|82789.2|39
1620071950000|2021-05-03 19:59:10|82841.4|82791.4|82855.7|82805.7|82856|82806|82840.9|82790.9|40
1620071960000|2021-05-03 19:59:20|82856|82806|82853.9|82803.9|82861.1|82811.1|82852.2|82802.2|26
1620071970000|2021-05-03 19:59:30|82854.7|82804.7|82861|82811|82866.3|82816.3|82854.2|82804.2|36
1620071980000|2021-05-03 19:59:40|82857.5|82807.5|82849.8|82799.8|82859.5|82809.5|82848.8|82798.8|36
1620071990000|2021-05-03 19:59:50|82850.3|82800.3|82865.1|82815.1|82872.8|82822.8|82845.3|82795.3|40
1620072000000|2021-05-03 20:00:00|82868.1|82818.1|82870.4|82820.4|82872.8|82822.8|82866|82816|37
1620072010000|2021-05-03 20:00:10|82870.5|82820.5|82870|82820|82879.7|82829.7|82867.8|82817.8|29
1620072020000|2021-05-03 20:00:20|82869.6|82819.6|82868.9|82818.9|82872.2|82822.2|82863.7|82813.7|32
1620072030000|2021-05-03 20:00:30|82868.7|82818.7|82866.5|82816.5|82870.5|82820.5|82865.3|82815.3|25
1620072040000|2021-05-03 20:00:40|82866.8|82816.8|82867.1|82817.1|82869.4|82819.4|82866|82816|28
1620072050000|2021-05-03 20:00:50|82867.7|82817.7|82869.6|82819.6|82872.3|82822.3|82867.7|82817.7|35
1620072060000|2021-05-03 20:01:00|82869.2|82819.2|82858.2|82808.2|82875.5|82825.5|82854.7|82804.7|36
1620072070000|2021-05-03 20:01:10|82857.3|82807.3|82855.9|82805.9|82861.8|82811.8|82852.4|82802.4|21
1620072080000|2021-05-03 20:01:20|82853.3|82803.3|82851.7|82801.7|82855.7|82805.7|82850.8|82800.8|16
1620072090000|2021-05-03 20:01:30|82851.6|82801.6|82850.7|82800.7|82854.1|82804.1|82850.3|82800.3|23
1620072100000|2021-05-03 20:01:40|82850.6|82800.6|82853.5|82803.5|82854.2|82804.2|82848.8|82798.8|17
1620072110000|2021-05-03 20:01:50|82853.9|82803.9|82850.6|82800.6|82854|82804|82850.2|82800.2|10
1620072120000|2021-05-03 20:02:00|82850.3|82800.3|82847.1|82797.1|82851.8|82801.8|82846.3|82796.3|28
1620072130000|2021-05-03 20:02:10|82846.8|82796.8|82848.5|82798.5|82849.1|82799.1|82844.8|82794.8|25
1620072140000|2021-05-03 20:02:20|82847.8|82797.8|82848|82798|82850|82800|82846.9|82796.9|21
1620072150000|2021-05-03 20:02:30|82850.3|82800.3|82851.6|82801.6|82851.9|82801.9|82849.3|82799.3|27
1620072160000|2021-05-03 20:02:40|82851.5|82801.5|82852.6|82802.6|82852.6|82802.6|82848.7|82798.7|17
1620072170000|2021-05-03 20:02:50|82852.2|82802.2|82851.1|82801.1|82854.4|82804.4|82848.1|82798.1|20
1620072180000|2021-05-03 20:03:00|82851.2|82801.2|82853.9|82803.9|82854.3|82804.3|82845.3|82795.3|25
1620072190000|2021-05-03 20:03:10|82854|82804|82850.3|82800.3|82854.8|82804.8|82848.8|82798.8|23
1620072200000|2021-05-03 20:03:20|82851|82801|82849.4|82799.4|82851.9|82801.9|82849.4|82799.4|10
1620072210000|2021-05-03 20:03:30|82849.6|82799.6|82853.1|82803.1|82853.9|82803.9|82849.2|82799.2|24
1620072220000|2021-05-03 20:03:40|82852|82802|82847.2|82797.2|82853.7|82803.7|82845.6|82795.6|28
1620072230000|2021-05-03 20:03:50|82846.9|82796.9|82849.8|82799.8|82851.1|82801.1|82845.8|82795.8|23
1620072240000|2021-05-03 20:04:00|82850.5|82800.5|82847.6|82797.6|82850.5|82800.5|82846.2|82796.2|30
1620072250000|2021-05-03 20:04:10|82846.9|82796.9|82847.7|82797.7|82850.3|82800.3|82845.8|82795.8|16
1620072260000|2021-05-03 20:04:20|82846.4|82796.4|82847.7|82797.7|82853.7|82803.7|82846.4|82796.4|27
1620072270000|2021-05-03 20:04:30|82849.7|82799.7|82849.2|82799.2|82853.5|82803.5|82847.8|82797.8|19
1620072280000|2021-05-03 20:04:40|82849.6|82799.6|82847.5|82797.5|82849.6|82799.6|82846|82796|18
1620072290000|2021-05-03 20:04:50|82847.2|82797.2|82846.5|82796.5|82848.4|82798.4|82846.5|82796.5|14
1620072300000|2021-05-03 20:05:00|82846.1|82796.1|82851.1|82801.1|82851.2|82801.2|82846.1|82796.1|15
1620072310000|2021-05-03 20:05:10|82847.9|82797.9|82855|82805|82857.4|82807.4|82847.3|82797.3|14
1620072320000|2021-05-03 20:05:20|82856|82806|82854.3|82804.3|82859.5|82809.5|82850.5|82800.5|19
1620072330000|2021-05-03 20:05:30|82854.5|82804.5|82853.5|82803.5|82854.5|82804.5|82852.9|82802.9|10
1620072340000|2021-05-03 20:05:40|82854.5|82804.5|82854.3|82804.3|82856.4|82806.4|82853.9|82803.9|8
1620072350000|2021-05-03 20:05:50|82854.5|82804.5|82854.2|82804.2|82854.8|82804.8|82853.9|82803.9|6
1620072360000|2021-05-03 20:06:00|82853.8|82803.8|82856.6|82806.6|82861.2|82811.2|82853.8|82803.8|21
1620072370000|2021-05-03 20:06:10|82856.2|82806.2|82857.4|82807.4|82858.2|82808.2|82851.5|82801.5|11
1620072380000|2021-05-03 20:06:20|82854.1|82804.1|82848.1|82798.1|82854.1|82804.1|82844.3|82794.3|14
1620072390000|2021-05-03 20:06:30|82844.8|82794.8|82845.3|82795.3|82845.5|82795.5|82839.2|82789.2|8
1620072400000|2021-05-03 20:06:40|82845.1|82795.1|82845|82795|82845.1|82795.1|82844.8|82794.8|9
1620072410000|2021-05-03 20:06:50|82845.8|82795.8|82843.5|82793.5|82845.8|82795.8|82842.5|82792.5|16
1620072420000|2021-05-03 20:07:00|82843.6|82793.6|82844|82794|82844.3|82794.3|82843.1|82793.1|12
1620072430000|2021-05-03 20:07:10|82844.3|82794.3|82844.4|82794.4|82844.6|82794.6|82843.6|82793.6|9
1620072440000|2021-05-03 20:07:20|82844.3|82794.3|82844.4|82794.4|82844.4|82794.4|82841.2|82791.2|15
1620072450000|2021-05-03 20:07:30|82844.2|82794.2|82844.5|82794.5|82845.1|82795.1|82842.4|82792.4|9
1620072460000|2021-05-03 20:07:40|82844.1|82794.1|82841|82791|82846.2|82796.2|82837.1|82787.1|9
1620072470000|2021-05-03 20:07:50|82840|82790|82847.7|82797.7|82847.7|82797.7|82840|82790|17
1620072480000|2021-05-03 20:08:00|82847.5|82797.5|82843.7|82793.7|82848.1|82798.1|82843.5|82793.5|14
1620072490000|2021-05-03 20:08:10|82843.6|82793.6|82850.8|82800.8|82850.8|82800.8|82843.6|82793.6|14
1620072500000|2021-05-03 20:08:20|82850.9|82800.9|82846.8|82796.8|82850.9|82815.2|82840.2|82796.8|14
1620072510000|2021-05-03 20:08:30|82847.7|82797.7|82846.4|82796.4|82848|82798|82846.4|82796.4|3
1620072520000|2021-05-03 20:08:40|82847.4|82797.4|82846.8|82796.8|82848.1|82798.1|82846.8|82796.8|11
1620072530000|2021-05-03 20:08:50|82846.6|82796.6|82845.7|82795.7|82846.7|82796.7|82845.1|82795.1|8
1620072540000|2021-05-03 20:09:00|82848.4|82798.4|82848.6|82798.6|82851.3|82801.3|82846|82796|13
1620072550000|2021-05-03 20:09:10|82848.4|82798.4|82847.7|82797.7|82848.4|82798.4|82842.1|82792.1|10
1620072560000|2021-05-03 20:09:20|82847.3|82797.3|82846.1|82796.1|82847.5|82797.5|82845.2|82795.2|6
1620072570000|2021-05-03 20:09:30|82845.9|82795.9|82847.4|82797.4|82850.1|82800.1|82845.9|82795.9|18
1620072580000|2021-05-03 20:09:40|82847.8|82797.8|82848.6|82798.6|82849.7|82799.7|82847.5|82797.5|13
1620072590000|2021-05-03 20:09:50|82849.1|82799.1|82847.3|82797.3|82849.8|82799.8|82847.2|82797.2|12
1620072600000|2021-05-03 20:10:00|82846.5|82796.5|82847.6|82797.6|82848.8|82798.8|82846.2|82796.2|13
1620072610000|2021-05-03 20:10:10|82847.5|82797.5|82838.4|82788.4|82848.6|82798.6|82838.4|82788.4|17
1620072620000|2021-05-03 20:10:20|82842.2|82792.2|82845.3|82795.3|82845.3|82795.3|82841.7|82791.7|7
1620072630000|2021-05-03 20:10:30|82845.4|82795.4|82846.3|82796.3|82846.8|82796.8|82845.2|82795.2|9
1620072640000|2021-05-03 20:10:40|82846.1|82796.1|82845.4|82795.4|82847|82797|82845.4|82795.4|6
1620072650000|2021-05-03 20:10:50|82846.2|82796.2|82843.5|82793.5|82846.2|82796.2|82839.4|82789.4|9
1620072660000|2021-05-03 20:11:00|82840.7|82790.7|82843.3|82793.3|82846.3|82796.3|82840.7|82790.7|5
1620072670000|2021-05-03 20:11:10|82841.3|82791.3|82845.5|82795.5|82846.5|82796.5|82841.3|82791.3|8
1620072680000|2021-05-03 20:11:20|82845.9|82795.9|82839.5|82789.5|82847.9|82797.9|82839.5|82789.5|8
1620072690000|2021-05-03 20:11:30|82843|82793|82846.2|82796.2|82846.2|82796.2|82840.3|82790.3|13
1620072700000|2021-05-03 20:11:40|82846.3|82796.3|82840.8|82790.8|82846.6|82796.6|82839.7|82789.7|11
1620072710000|2021-05-03 20:11:50|82841.2|82791.2|82844.8|82794.8|82844.8|82794.8|82839.9|82789.9|8
1620072720000|2021-05-03 20:12:00|82847.7|82797.7|82846.3|82796.3|82848.7|82798.7|82845.1|82795.1|18
1620072730000|2021-05-03 20:12:10|82847.7|82797.7|82846.8|82796.8|82847.7|82797.7|82845.5|82795.5|10
1620072740000|2021-05-03 20:12:20|82846.7|82796.7|82846|82796|82846.7|82796.7|82846|82796|8
1620072750000|2021-05-03 20:12:30|82846.2|82796.2|82845.7|82795.7|82846.3|82796.3|82845.7|82795.7|9
1620072760000|2021-05-03 20:12:40|82846|82796|82845.4|82795.4|82846.2|82796.2|82841.3|82791.3|10
1620072770000|2021-05-03 20:12:50|82845.2|82795.2|82845.9|82795.9|82846.8|82796.8|82845.2|82795.2|8
1620072780000|2021-05-03 20:13:00|82845.6|82795.6|82844.9|82794.9|82845.6|82795.6|82844.9|82794.9|8
1620072790000|2021-05-03 20:13:10|82844.3|82794.3|82847.5|82797.5|82847.6|82797.6|82844.3|82794.3|13
1620072800000|2021-05-03 20:13:20|82847.6|82797.6|82843.9|82793.9|82849.5|82799.5|82843.2|82793.2|24
1620072810000|2021-05-03 20:13:30|82844.2|82794.2|82846.9|82796.9|82848.1|82798.1|82844.2|82794.2|9
1620072820000|2021-05-03 20:13:40|82847.3|82797.3|82843.3|82793.3|82847.8|82797.8|82837.1|82787.1|26
1620072830000|2021-05-03 20:13:50|82842.2|82792.2|82838.5|82788.5|82842.2|82792.2|82837.8|82787.8|8
1620072840000|2021-05-03 20:14:00|82838.2|82788.2|82841.3|82791.3|82842.9|82792.9|82837.7|82787.7|16
1620072850000|2021-05-03 20:14:10|82840.5|82790.5|82840.5|82790.5|82841.6|82791.6|82840.3|82790.3|10
1620072860000|2021-05-03 20:14:20|82840|82790|82838.4|82788.4|82843.9|82793.9|82838.4|82788.4|15
1620072870000|2021-05-03 20:14:30|82837.7|82787.7|82840.8|82790.8|82841.9|82791.9|82837.6|82787.6|10
1620072880000|2021-05-03 20:14:40|82841.6|82791.6|82841.8|82791.8|82843.6|82793.6|82841.6|82791.6|9
1620072890000|2021-05-03 20:14:50|82841.5|82791.5|82836.1|82786.1|82844.4|82794.4|82835.4|82785.4|20
1620072900000|2021-05-03 20:15:00|82839.6|82789.6|82837.6|82787.6|82845.2|82795.2|82836.5|82786.5|31
1620072910000|2021-05-03 20:15:10|82837|82787|82839.9|82789.9|82841.9|82791.9|82837|82787|17
1620072920000|2021-05-03 20:15:20|82840|82790|82837.8|82787.8|82841.2|82791.2|82836.6|82786.6|20
1620072930000|2021-05-03 20:15:30|82838.2|82788.2|82838.8|82788.8|82838.9|82788.9|82834.2|82784.2|12
1620072940000|2021-05-03 20:15:40|82838.5|82788.5|82839|82789|82842.2|82792.2|82838.1|82788.1|18
1620072950000|2021-05-03 20:15:50|82837.3|82787.3|82837.5|82787.5|82841.4|82791.4|82837.3|82787.3|13
1620072960000|2021-05-03 20:16:00|82835.4|82785.4|82839.4|82789.4|82840.1|82790.1|82834.5|82784.5|20
1620072970000|2021-05-03 20:16:10|82840.6|82790.6|82839.1|82789.1|82840.8|82790.8|82836.3|82786.3|10
1620072980000|2021-05-03 20:16:20|82838.2|82788.2|82835.7|82785.7|82839.5|82789.5|82835.7|82785.7|17
1620072990000|2021-05-03 20:16:30|82836.8|82786.8|82836.1|82786.1|82838.3|82788.3|82834.6|82784.6|15
1620073000000|2021-05-03 20:16:40|82834.2|82784.2|82834.4|82784.4|82838.7|82788.7|82834.2|82784.2|9
1620073010000|2021-05-03 20:16:50|82838.3|82788.3|82838.6|82788.6|82842.7|82792.7|82833.8|82783.8|24
1620073020000|2021-05-03 20:17:00|82839.3|82789.3|82838.4|82788.4|82840.4|82790.4|82836.4|82786.4|9
1620073030000|2021-05-03 20:17:10|82838.3|82788.3|82840|82790|82840|82790|82832.8|82782.8|16
1620073040000|2021-05-03 20:17:20|82840.1|82790.1|82839.3|82789.3|82841.3|82791.3|82836.6|82786.6|4
1620073050000|2021-05-03 20:17:30|82840.1|82790.1|82839.3|82789.3|82840.1|82790.1|82833.1|82783.1|11
1620073060000|2021-05-03 20:17:40|82840.2|82790.2|82835|82785|82840.2|82790.2|82834.9|82784.9|7
1620073070000|2021-05-03 20:17:50|82835.7|82785.7|82836.3|82786.3|82836.4|82786.4|82835.7|82785.7|6
1620073080000|2021-05-03 20:18:00|82833.3|82783.3|82841.3|82791.3|82842|82792|82833.3|82783.3|16
1620073090000|2021-05-03 20:18:10|82841.6|82791.6|82838.8|82788.8|82842.7|82792.7|82838.6|82788.6|12
1620073100000|2021-05-03 20:18:20|82840.5|82790.5|82839.7|82789.7|82841.3|82791.3|82838.8|82788.8|7
1620073110000|2021-05-03 20:18:30|82839.9|82789.9|82837.2|82787.2|82841.6|82791.6|82835.9|82785.9|15
1620073120000|2021-05-03 20:18:40|82836|82786|82837.3|82787.3|82840.2|82790.2|82832|82782|15
1620073130000|2021-05-03 20:18:50|82837.1|82787.1|82835.6|82785.6|82838.3|82788.3|82835.6|82785.6|13
1620073140000|2021-05-03 20:19:00|82836.4|82786.4|82838.4|82788.4|82841.2|82791.2|82836|82786|10
1620073150000|2021-05-03 20:19:10|82839.6|82789.6|82840.6|82790.6|82840.6|82790.6|82839.6|82789.6|4
1620073160000|2021-05-03 20:19:20|82840.2|82790.2|82843.1|82793.1|82844.2|82794.2|82840.2|82790.2|7
1620073170000|2021-05-03 20:19:30|82842.8|82792.8|82837.4|82787.4|82846.5|82796.5|82837.4|82787.4|6
1620073180000|2021-05-03 20:19:40|82836.9|82786.9|82840.9|82790.9|82842.1|82792.1|82836.9|82786.9|7
1620073190000|2021-05-03 20:19:50|82841.2|82791.2|82841.5|82791.5|82843.1|82793.1|82838.5|82788.5|9
1620073200000|2021-05-03 20:20:00|82837.2|82787.2|82837.6|82787.6|82841.6|82791.6|82837.1|82787.1|14
1620073210000|2021-05-03 20:20:10|82836.7|82786.7|82836|82786|82839.2|82789.2|82836|82786|19
1620073220000|2021-05-03 20:20:20|82836.4|82786.4|82836.2|82786.2|82840.6|82790.6|82833.1|82783.1|15
1620073230000|2021-05-03 20:20:30|82839.4|82789.4|82832.3|82782.3|82843.1|82793.1|82832.3|82782.3|12
1620073240000|2021-05-03 20:20:40|82836|82786|82836|82786|82840.7|82790.7|82836|82786|19
1620073250000|2021-05-03 20:20:50|82837.8|82787.8|82836.8|82786.8|82838.9|82788.9|82836.4|82786.4|6
1620073260000|2021-05-03 20:21:00|82835.9|82785.9|82841.1|82791.1|82842.3|82792.3|82835.9|82785.9|11
1620073270000|2021-05-03 20:21:10|82841.4|82791.4|82840|82790|82841.7|82791.7|82833.4|82783.4|10
1620073280000|2021-05-03 20:21:20|82839.8|82789.8|82838.5|82788.5|82843.9|82793.9|82838.5|82788.5|14
1620073290000|2021-05-03 20:21:30|82840.7|82790.7|82840.4|82790.4|82843.7|82793.7|82837.9|82787.9|9
1620073300000|2021-05-03 20:21:40|82839.2|82789.2|82840.7|82790.7|82841.2|82791.2|82836.2|82786.2|14
1620073310000|2021-05-03 20:21:50|82841|82791|82836.8|82786.8|82841.2|82791.2|82836.8|82786.8|14
1620073320000|2021-05-03 20:22:00|82837.5|82787.5|82838.8|82788.8|82839.3|82789.3|82837.5|82787.5|12
1620073330000|2021-05-03 20:22:10|82839|82789|82840.2|82790.2|82840.2|82790.2|82837.5|82787.5|8
1620073340000|2021-05-03 20:22:20|82839.8|82789.8|82840.4|82790.4|82841.4|82791.4|82836.8|82786.8|8
1620073350000|2021-05-03 20:22:30|82840.3|82790.3|82838.6|82788.6|82840.3|82790.3|82836.8|82786.8|16
1620073360000|2021-05-03 20:22:40|82839.2|82789.2|82841.5|82791.5|82841.5|82791.5|82839.2|82789.2|5
1620073370000|2021-05-03 20:22:50|82841.6|82791.6|82838.9|82788.9|82841.6|82791.6|82838.8|82788.8|10
1620073380000|2021-05-03 20:23:00|82839.3|82789.3|82838.2|82788.2|82839.3|82789.3|82836.5|82786.5|6
1620073390000|2021-05-03 20:23:10|82840.1|82790.1|82841|82791|82841.2|82791.2|82839.4|82789.4|6
1620073400000|2021-05-03 20:23:20|82839.4|82789.4|82839.5|82789.5|82840.1|82790.1|82838.9|82788.9|7
1620073410000|2021-05-03 20:23:30|82838.7|82788.7|82839.5|82789.5|82840.8|82790.8|82837.3|82787.3|11
1620073420000|2021-05-03 20:23:40|82839.8|82789.8|82843.4|82793.4|82843.4|82793.4|82835.6|82785.6|11
1620073430000|2021-05-03 20:23:50|82843.3|82793.3|82842.2|82792.2|82843.4|82793.4|82842.2|82792.2|9
1620073440000|2021-05-03 20:24:00|82840.6|82790.6|82842.6|82792.6|82843|82793|82839.1|82789.1|8
1620073450000|2021-05-03 20:24:10|82842.2|82792.2|82843.5|82793.5|82843.8|82793.8|82840.9|82790.9|19
1620073460000|2021-05-03 20:24:20|82843.7|82793.7|82843.3|82793.3|82843.7|82793.7|82841.1|82791.1|16
1620073470000|2021-05-03 20:24:30|82843.4|82793.4|82844.5|82794.5|82844.5|82794.5|82843.1|82793.1|6
1620073480000|2021-05-03 20:24:40|82844.1|82794.1|82837.7|82787.7|82844.1|82794.1|82837|82787|8
1620073490000|2021-05-03 20:24:50|82838.9|82788.9|82840|82790|82842.8|82792.8|82838.9|82788.9|6
1620073500000|2021-05-03 20:25:00|82840.3|82790.3|82840.4|82790.4|82842|82792|82838.9|82788.9|14
1620073510000|2021-05-03 20:25:10|82840|82790|82838.5|82788.5|82843.3|82793.3|82838.5|82788.5|14
1620073520000|2021-05-03 20:25:20|82840.4|82790.4|82843.2|82793.2|82844.7|82794.7|82840.4|82790.4|9
1620073530000|2021-05-03 20:25:30|82840.4|82790.4|82842.3|82792.3|82842.4|82792.4|82835.8|82785.8|11
1620073540000|2021-05-03 20:25:40|82845.5|82795.5|82839.5|82789.5|82845.5|82795.5|82838.7|82788.7|12
1620073550000|2021-05-03 20:25:50|82835.8|82785.8|82841.9|82791.9|82842.1|82792.1|82834.2|82784.2|18
1620073560000|2021-05-03 20:26:00|82841.6|82791.6|82839.3|82789.3|82843|82793|82836.9|82786.9|15
1620073570000|2021-05-03 20:26:10|82843.8|82793.8|82839.5|82789.5|82845.8|82795.8|82839.5|82789.5|24
1620073580000|2021-05-03 20:26:20|82839.2|82789.2|82844|82794|82845.9|82795.9|82838.2|82788.2|11
1620073590000|2021-05-03 20:26:30|82843.9|82793.9|82838.2|82788.2|82845.4|82795.4|82838.2|82788.2|13
1620073600000|2021-05-03 20:26:40|82837.2|82787.2|82843.3|82793.3|82845.6|82795.6|82834.8|82784.8|10
1620073610000|2021-05-03 20:26:50|82842.5|82792.5|82843.5|82793.5|82844.9|82794.9|82841.7|82791.7|10
1620073620000|2021-05-03 20:27:00|82841.3|82791.3|82843.7|82793.7|82843.7|82793.7|82837|82787|7
1620073630000|2021-05-03 20:27:10|82844.5|82794.5|82838|82788|82844.8|82794.8|82837.6|82787.6|18
1620073640000|2021-05-03 20:27:20|82838.9|82788.9|82839|82789|82845.3|82795.3|82837.5|82787.5|18
1620073650000|2021-05-03 20:27:30|82838.1|82788.1|82848.4|82798.4|82848.6|82798.6|82824.6|82774.6|26
1620073660000|2021-05-03 20:27:40|82841.8|82791.8|82842.8|82792.8|82847.3|82797.3|82838.6|82788.6|14
1620073670000|2021-05-03 20:27:50|82840.5|82790.5|82843|82793|82843.1|82793.1|82838.8|82788.8|13
1620073680000|2021-05-03 20:28:00|82843.5|82793.5|82841|82791|82844.3|82794.3|82837.8|82787.8|12
1620073690000|2021-05-03 20:28:10|82843.2|82793.2|82840.5|82790.5|82843.2|82793.2|82836.7|82786.7|4
1620073700000|2021-05-03 20:28:20|82843.2|82793.2|82841.7|82791.7|82846.2|82796.2|82837.3|82787.3|16
1620073710000|2021-05-03 20:28:30|82841.6|82791.6|82842.8|82792.8|82843.4|82793.4|82838.3|82788.3|8
1620073720000|2021-05-03 20:28:40|82841.5|82791.5|82840.4|82790.4|82842.9|82792.9|82838.5|82788.5|15
1620073730000|2021-05-03 20:28:50|82840.2|82790.2|82839.9|82789.9|82840.7|82790.7|82833.8|82783.8|16
1620073740000|2021-05-03 20:29:00|82836.8|82786.8|82844.4|82794.4|82845.7|82795.7|82836.8|82786.8|24
1620073750000|2021-05-03 20:29:10|82844.3|82794.3|82844.4|82794.4|82848.6|82798.6|82840.6|82790.6|37
1620073760000|2021-05-03 20:29:20|82843.3|82793.3|82842.5|82792.5|82844.9|82794.9|82840.9|82790.9|24
1620073770000|2021-05-03 20:29:30|82841.7|82791.7|82839.7|82789.7|82842.7|82792.7|82835.8|82785.8|14
1620073780000|2021-05-03 20:29:40|82838.6|82788.6|82842.3|82792.3|82844.8|82794.8|82834.4|82784.4|12
1620073790000|2021-05-03 20:29:50|82841.8|82791.8|82839.9|82789.9|82844.2|82794.2|82831|82781|16
1620073800000|2021-05-03 20:30:00|82843.5|82793.5|82844.7|82794.7|82847.9|82797.9|82837.2|82787.2|39
1620073810000|2021-05-03 20:30:10|82845.5|82795.5|82843.9|82793.9|82846.9|82796.9|82840.6|82790.6|38
1620073820000|2021-05-03 20:30:20|82844.4|82794.4|82847.2|82797.2|82847.6|82797.6|82839.9|82789.9|28
1620073830000|2021-05-03 20:30:30|82847.5|82797.5|82840.8|82790.8|82847.5|82797.5|82838.6|82788.6|29
1620073840000|2021-05-03 20:30:40|82840.4|82790.4|82839.8|82789.8|82844.2|82794.2|82834.6|82784.6|26
1620073850000|2021-05-03 20:30:50|82838.6|82788.6|82837|82787|82842.6|82792.6|82834.6|82784.6|13
1620073860000|2021-05-03 20:31:00|82837.2|82787.2|82837|82787|82838.9|82788.9|82832.8|82782.8|24
1620073870000|2021-05-03 20:31:10|82836.9|82786.9|82838.8|82788.8|82840.3|82790.3|82836.5|82786.5|13
1620073880000|2021-05-03 20:31:20|82838.9|82788.9|82840.8|82790.8|82841.8|82791.8|82838.9|82788.9|10
1620073890000|2021-05-03 20:31:30|82840.2|82790.2|82841.9|82791.9|82842.1|82792.1|82836|82786|14
1620073900000|2021-05-03 20:31:40|82840.1|82790.1|82832.9|82782.9|82841.3|82791.3|82832.9|82782.9|10
1620073910000|2021-05-03 20:31:50|82836|82786|82839.7|82789.7|82841.8|82791.8|82836|82786|14
1620073920000|2021-05-03 20:32:00|82838.5|82788.5|82837.7|82787.7|82840.4|82790.4|82834.3|82784.3|13
1620073930000|2021-05-03 20:32:10|82837.5|82787.5|82838.1|82788.1|82839.9|82789.9|82837.5|82787.5|11
1620073940000|2021-05-03 20:32:20|82837.3|82787.3|82832|82782|82839.5|82789.5|82831.8|82781.8|17
1620073950000|2021-05-03 20:32:30|82830|82780|82832.8|82782.8|82843.7|82793.7|82829.2|82779.2|16
1620073960000|2021-05-03 20:32:40|82833.9|82783.9|82836.3|82786.3|82836.3|82786.3|82827.5|82777.5|10
1620073970000|2021-05-03 20:32:50|82836.4|82786.4|82837.1|82787.1|82839.7|82789.7|82831.2|82781.2|19
1620073980000|2021-05-03 20:33:00|82834.9|82784.9|82837.8|82787.8|82842.3|82792.3|82833.4|82783.4|14
1620073990000|2021-05-03 20:33:10|82835.8|82785.8|82838.9|82788.9|82838.9|82788.9|82835.7|82785.7|4
1620074000000|2021-05-03 20:33:20|82835.8|82785.8|82836.7|82786.7|82842.8|82792.8|82831.8|82781.8|17
1620074010000|2021-05-03 20:33:30|82842.4|82792.4|82836.1|82786.1|82842.4|82792.4|82829.5|82779.5|9
1620074020000|2021-05-03 20:33:40|82837.3|82787.3|82838.2|82788.2|82840.7|82790.7|82836.2|82786.2|8
1620074030000|2021-05-03 20:33:50|82838|82788|82837.1|82787.1|82839.2|82789.2|82833.7|82783.7|20
1620074040000|2021-05-03 20:34:00|82838.8|82788.8|82835.9|82785.9|82838.8|82788.8|82835.6|82785.6|12
1620074050000|2021-05-03 20:34:10|82836|82786|82838.7|82788.7|82841.1|82791.1|82835.8|82785.8|11
1620074060000|2021-05-03 20:34:20|82838.8|82788.8|82839.7|82789.7|82840.9|82790.9|82838.7|82788.7|14
1620074070000|2021-05-03 20:34:30|82839.6|82789.6|82838.2|82788.2|82840.7|82790.7|82834.1|82784.1|10
1620074080000|2021-05-03 20:34:40|82837.7|82787.7|82841.8|82791.8|82842.5|82792.5|82837.7|82787.7|3
1620074090000|2021-05-03 20:34:50|82840.1|82790.1|82844|82794|82844.3|82794.3|82838.2|82788.2|23
1620074100000|2021-05-03 20:35:00|82845.3|82795.3|82837.1|82787.1|82845.3|82795.3|82836.1|82786.1|13
1620074110000|2021-05-03 20:35:10|82837.4|82787.4|82838.9|82788.9|82840.6|82790.6|82836.7|82786.7|12
1620074120000|2021-05-03 20:35:20|82839.3|82789.3|82839|82789|82843.8|82793.8|82834.5|82784.5|23
1620074130000|2021-05-03 20:35:30|82838.2|82788.2|82837.2|82787.2|82839.1|82789.1|82836.2|82786.2|12
1620074140000|2021-05-03 20:35:40|82836.4|82786.4|82837.9|82787.9|82837.9|82787.9|82834.4|82784.4|10
1620074150000|2021-05-03 20:35:50|82837.6|82787.6|82841.2|82791.2|82841.2|82791.2|82834.1|82784.1|14
1620074160000|2021-05-03 20:36:00|82837.6|82787.6|82835.7|82785.7|82837.6|82787.6|82832.4|82782.4|15
1620074170000|2021-05-03 20:36:10|82834.9|82784.9|82840.4|82790.4|82840.4|82790.4|82834.9|82784.9|10
1620074180000|2021-05-03 20:36:20|82834.6|82784.6|82835.4|82785.4|82840|82790|82834.5|82784.5|14
1620074190000|2021-05-03 20:36:30|82836.9|82786.9|82835.7|82785.7|82837.1|82787.1|82834.2|82784.2|15
1620074200000|2021-05-03 20:36:40|82837.5|82787.5|82835.3|82785.3|82837.6|82787.6|82833.5|82783.5|16
1620074210000|2021-05-03 20:36:50|82834.9|82784.9|82836.4|82786.4|82836.5|82786.5|82834.9|82784.9|10
1620074220000|2021-05-03 20:37:00|82836.1|82786.1|82835.9|82785.9|82838.1|82788.1|82834.4|82784.4|14
1620074230000|2021-05-03 20:37:10|82835.8|82785.8|82840.4|82790.4|82842.5|82792.5|82835.8|82785.8|10
1620074240000|2021-05-03 20:37:20|82840.8|82790.8|82836.3|82786.3|82840.8|82790.8|82833.3|82783.3|14
1620074250000|2021-05-03 20:37:30|82835.9|82785.9|82834|82784|82836|82786|82834|82784|9
1620074260000|2021-05-03 20:37:40|82834.3|82784.3|82838.2|82788.2|82840.3|82790.3|82834.3|82784.3|14
1620074270000|2021-05-03 20:37:50|82838.1|82788.1|82836.5|82786.5|82840.4|82790.4|82835.8|82785.8|12
1620074280000|2021-05-03 20:38:00|82838.1|82788.1|82839.5|82789.5|82839.9|82789.9|82837.5|82787.5|5
1620074290000|2021-05-03 20:38:10|82839.9|82789.9|82834.2|82784.2|82839.9|82789.9|82834.2|82784.2|21
1620074300000|2021-05-03 20:38:20|82834.1|82784.1|82833.5|82783.5|82835.8|82785.8|82831.3|82781.3|17
1620074310000|2021-05-03 20:38:30|82832.3|82782.3|82832.3|82782.3|82834|82784|82831.5|82781.5|16
1620074320000|2021-05-03 20:38:40|82832.2|82782.2|82837.2|82787.2|82837.8|82787.8|82832.2|82782.2|15
1620074330000|2021-05-03 20:38:50|82836.1|82786.1|82836.8|82786.8|82836.8|82786.8|82835.5|82785.5|10
1620074340000|2021-05-03 20:39:00|82837|82787|82834.5|82784.5|82837.1|82787.1|82832.1|82782.1|10
1620074350000|2021-05-03 20:39:10|82835.8|82785.8|82832.8|82782.8|82836.8|82786.8|82830.9|82780.9|14
1620074360000|2021-05-03 20:39:20|82833.8|82783.8|82835.1|82785.1|82835.7|82785.7|82831.5|82781.5|12
1620074370000|2021-05-03 20:39:30|82835.7|82785.7|82834.3|82784.3|82835.8|82785.8|82833.7|82783.7|15
1620074380000|2021-05-03 20:39:40|82834|82784|82834.6|82784.6|82834.7|82784.7|82832.4|82782.4|11
1620074390000|2021-05-03 20:39:50|82834.7|82784.7|82833.7|82783.7|82840.5|82790.5|82831|82781|25
1620074400000|2021-05-03 20:40:00|82833.9|82783.9|82835.5|82785.5|82836.2|82786.2|82833.9|82783.9|17
1620074410000|2021-05-03 20:40:10|82840.8|82790.8|82842.7|82792.7|82844.7|82794.7|82836.8|82786.8|24
1620074420000|2021-05-03 20:40:20|82843|82793|82845.7|82795.7|82846.2|82796.2|82833.9|82783.9|20
1620074430000|2021-05-03 20:40:30|82845.4|82795.4|82843.3|82793.3|82846.7|82796.7|82835.4|82785.4|16
1620074440000|2021-05-03 20:40:40|82842|82792|82833.1|82783.1|82844.1|82794.1|82833.1|82783.1|21
1620074450000|2021-05-03 20:40:50|82833.3|82783.3|82843.5|82793.5|82848|82798|82833.3|82783.3|31
1620074460000|2021-05-03 20:41:00|82839|82789|82845.9|82795.9|82847|82797|82836|82786|45
1620074470000|2021-05-03 20:41:10|82847.6|82797.6|82842.7|82792.7|82849.5|82799.5|82839.4|82789.4|41
1620074480000|2021-05-03 20:41:20|82840.1|82790.1|82844.8|82794.8|82849.1|82799.1|82840.1|82790.1|39
1620074490000|2021-05-03 20:41:30|82845.7|82795.7|82846|82796|82851|82801|82844|82794|23
1620074500000|2021-05-03 20:41:40|82845.4|82795.4|82838.4|82788.4|82851.1|82801.1|82838.4|82788.4|21
1620074510000|2021-05-03 20:41:50|82840.3|82790.3|82846.3|82796.3|82849.1|82799.1|82839.5|82789.5|39
1620074520000|2021-05-03 20:42:00|82848.5|82798.5|82845.1|82795.1|82851.7|82801.7|82841.5|82791.5|44
1620074530000|2021-05-03 20:42:10|82844.8|82794.8|82844.7|82794.7|82849.6|82799.6|82840.3|82790.3|23
1620074540000|2021-05-03 20:42:20|82845.4|82795.4|82847.3|82797.3|82850.8|82800.8|82838.9|82788.9|34
1620074550000|2021-05-03 20:42:30|82849|82799|82845.3|82795.3|82849|82799|82838.1|82788.1|43
1620074560000|2021-05-03 20:42:40|82844|82794|82841.6|82791.6|82849.9|82799.9|82840.3|82790.3|36
1620074570000|2021-05-03 20:42:50|82843|82793|82848.7|82798.7|82848.7|82798.7|82841.2|82791.2|15
1620074580000|2021-05-03 20:43:00|82846.4|82796.4|82844.6|82794.6|82850.5|82800.5|82837.4|82787.4|28
1620074590000|2021-05-03 20:43:10|82845.4|82795.4|82844.2|82794.2|82850.7|82800.7|82839.3|82789.3|44
1620074600000|2021-05-03 20:43:20|82841.8|82791.8|82842.3|82792.3|82852|82802|82841.4|82791.4|40
1620074610000|2021-05-03 20:43:30|82842.4|82792.4|82842.7|82792.7|82846|82796|82839.7|82789.7|45
1620074620000|2021-05-03 20:43:40|82841.6|82791.6|82836|82786|82847.1|82797.1|82836|82786|33
1620074630000|2021-05-03 20:43:50|82840.8|82790.8|82836.4|82786.4|82840.8|82790.8|82835.1|82785.1|14
1620074640000|2021-05-03 20:44:00|82836.5|82786.5|82839.4|82789.4|82841.8|82791.8|82834.9|82784.9|19
1620074650000|2021-05-03 20:44:10|82841.1|82791.1|82837.6|82787.6|82841.1|82791.1|82836.8|82786.8|19
1620074660000|2021-05-03 20:44:20|82838.5|82788.5|82838.4|82788.4|82841.7|82791.7|82836.4|82786.4|28
1620074670000|2021-05-03 20:44:30|82838|82788|82838|82788|82845.2|82795.2|82835.3|82785.3|32
1620074680000|2021-05-03 20:44:40|82838.6|82788.6|82835.7|82785.7|82843.2|82793.2|82834|82784|16
1620074690000|2021-05-03 20:44:50|82835|82785|82839.4|82789.4|82842.9|82792.9|82835|82785|17
1620074700000|2021-05-03 20:45:00|82839.6|82789.6|82832.7|82782.7|82840.1|82790.1|82832|82782|28
1620074710000|2021-05-03 20:45:10|82833.8|82783.8|82843.3|82793.3|82845|82795|82831.8|82781.8|29
1620074720000|2021-05-03 20:45:20|82845|82795|82844.1|82794.1|82847.8|82797.8|82839.4|82789.4|42
1620074730000|2021-05-03 20:45:30|82842.5|82792.5|82842.7|82792.7|82847.5|82797.5|82839|82789|45
1620074740000|2021-05-03 20:45:40|82844.8|82794.8|82843.3|82793.3|82848.2|82798.2|82839|82789|43
1620074750000|2021-05-03 20:45:50|82840.8|82790.8|82843|82793|82847|82797|82837.6|82787.6|44
1620074760000|2021-05-03 20:46:00|82841.9|82791.9|82842|82792|82849.4|82799.4|82837.9|82787.9|43
1620074770000|2021-05-03 20:46:10|82841.8|82791.8|82844.4|82794.4|82844.4|82794.4|82838.1|82788.1|22
1620074780000|2021-05-03 20:46:20|82843.1|82793.1|82842.4|82792.4|82844.4|82794.4|82838.2|82788.2|40
1620074790000|2021-05-03 20:46:30|82842.8|82792.8|82834.5|82784.5|82843.4|82793.4|82832.2|82782.2|36
1620074800000|2021-05-03 20:46:40|82834.3|82784.3|82840.6|82790.6|82843|82793|82831.6|82781.6|29
1620074810000|2021-05-03 20:46:50|82836.8|82786.8|82841.7|82791.7|82844.6|82794.6|82835.4|82785.4|43
1620074820000|2021-05-03 20:47:00|82839.9|82789.9|82834.3|82784.3|82843.5|82793.5|82833.6|82783.6|35
1620074830000|2021-05-03 20:47:10|82836.4|82786.4|82841.1|82791.1|82841.8|82791.8|82831.6|82781.6|26
1620074840000|2021-05-03 20:47:20|82841.8|82791.8|82837|82787|82842.4|82792.4|82833.8|82783.8|30
1620074850000|2021-05-03 20:47:30|82836.1|82786.1|82832.5|82782.5|82836.3|82786.3|82830.3|82780.3|34
1620074860000|2021-05-03 20:47:40|82831.2|82781.2|82830.3|82780.3|82835.2|82785.2|82830.3|82780.3|12
1620074870000|2021-05-03 20:47:50|82832.6|82782.6|82837.7|82787.7|82838.2|82788.2|82832.6|82782.6|24
1620074880000|2021-05-03 20:48:00|82836.6|82786.6|82834.3|82784.3|82837.2|82787.2|82832.7|82782.7|27
1620074890000|2021-05-03 20:48:10|82834.2|82784.2|82837|82787|82837|82787|82831.2|82781.2|15
1620074900000|2021-05-03 20:48:20|82834.8|82784.8|82835.4|82785.4|82839.2|82789.2|82833.6|82783.6|17
1620074910000|2021-05-03 20:48:30|82834.5|82784.5|82833.8|82783.8|82835.3|82785.3|82832.4|82782.4|25
1620074920000|2021-05-03 20:48:40|82835.7|82785.7|82835|82785|82836.1|82786.1|82833.8|82783.8|15
1620074930000|2021-05-03 20:48:50|82834.7|82784.7|82832.2|82782.2|82839.3|82789.3|82832.2|82782.2|14
1620074940000|2021-05-03 20:49:00|82832.5|82782.5|82833.1|82783.1|82834.9|82784.9|82831|82781|19
1620074950000|2021-05-03 20:49:10|82833.4|82783.4|82839.1|82789.1|82843|82793|82833.3|82783.3|25
1620074960000|2021-05-03 20:49:20|82835.7|82785.7|82837.8|82787.8|82843.4|82793.4|82835.7|82785.7|20
1620074970000|2021-05-03 20:49:30|82839.3|82789.3|82839.9|82789.9|82841.1|82791.1|82839.1|82789.1|15
1620074980000|2021-05-03 20:49:40|82840.3|82790.3|82838.9|82788.9|82841.3|82791.3|82838.9|82788.9|9
1620074990000|2021-05-03 20:49:50|82839.6|82789.6|82832.3|82782.3|82842.6|82792.6|82832.3|82782.3|25
1620075000000|2021-05-03 20:50:00|82837.3|82787.3|82835.3|82785.3|82839|82789|82832.5|82782.5|13
1620075010000|2021-05-03 20:50:10|82837.7|82787.7|82828.9|82778.9|82838.2|82788.2|82828.9|82778.9|16
1620075020000|2021-05-03 20:50:20|82832.2|82782.2|82828.9|82778.9|82832.4|82782.4|82828.9|82778.9|17
1620075030000|2021-05-03 20:50:30|82829.1|82779.1|82831.6|82781.6|82831.6|82781.6|82829|82779|10
1620075040000|2021-05-03 20:50:40|82830.3|82780.3|82828.4|82778.4|82833.8|82783.8|82826.6|82776.6|20
1620075050000|2021-05-03 20:50:50|82826.5|82776.5|82829.3|82779.3|82830|82780|82825.2|82775.2|14
1620075060000|2021-05-03 20:51:00|82829.6|82779.6|82830.5|82780.5|82833.9|82783.9|82827.7|82777.7|20
1620075070000|2021-05-03 20:51:10|82831.8|82781.8|82833.6|82783.6|82834.9|82784.9|82828.9|82778.9|10
1620075080000|2021-05-03 20:51:20|82833.3|82783.3|82838.3|82788.3|82839.6|82789.6|82830.4|82780.4|12
1620075090000|2021-05-03 20:51:30|82840|82790|82838.7|82788.7|82850.4|82800.4|82838.7|82788.7|10
1620075100000|2021-05-03 20:51:40|82839.6|82789.6|82840.7|82790.7|82840.7|82790.7|82837.1|82787.1|8
1620075110000|2021-05-03 20:51:50|82839.7|82789.7|82842|82792|82842|82792|82837.6|82787.6|10
1620075120000|2021-05-03 20:52:00|82839.1|82789.1|82844.6|82794.6|82844.6|82794.6|82837|82787|12
1620075130000|2021-05-03 20:52:10|82846.2|82796.2|82839.8|82789.8|82846.2|82796.2|82834.5|82784.5|14
1620075140000|2021-05-03 20:52:20|82839.5|82789.5|82836.5|82786.5|82841|82791|82836.5|82786.5|8
1620075150000|2021-05-03 20:52:30|82835.1|82785.1|82838.1|82788.1|82838.3|82788.3|82834.6|82784.6|11
1620075160000|2021-05-03 20:52:40|82839.3|82789.3|82839.9|82789.9|82840.3|82790.3|82836.8|82786.8|10
1620075170000|2021-05-03 20:52:50|82838.9|82788.9|82843.8|82793.8|82843.8|82793.8|82835.9|82785.9|5
1620075180000|2021-05-03 20:53:00|82839.7|82789.7|82850.1|82800.1|82850.1|82800.1|82835.6|82785.6|9
1620075190000|2021-05-03 20:53:10|82841.6|82791.6|82846.3|82796.3|82851.8|82801.8|82841.6|82791.6|8
1620075200000|2021-05-03 20:53:20|82846.9|82796.9|82840.7|82790.7|82846.9|82796.9|82836.9|82786.9|11
1620075210000|2021-05-03 20:53:30|82841.3|82791.3|82843|82793|82847.1|82797.1|82839.9|82789.9|11
1620075220000|2021-05-03 20:53:40|82842.9|82792.9|82841|82791|82842.9|82792.9|82839.4|82789.4|17
1620075230000|2021-05-03 20:53:50|82841.1|82791.1|82843.4|82793.4|82843.4|82793.4|82838.9|82788.9|15
1620075240000|2021-05-03 20:54:00|82842.8|82792.8|82841.4|82791.4|82846.7|82796.7|82841.4|82791.4|9
1620075250000|2021-05-03 20:54:10|82845|82795|82848.2|82798.2|82848.2|82798.2|82843.1|82793.1|7
1620075260000|2021-05-03 20:54:20|82849.3|82799.3|82842.2|82792.2|82849.3|82799.3|82840.5|82790.5|14
1620075270000|2021-05-03 20:54:30|82844|82794|82848.6|82798.6|82848.6|82798.6|82838|82788|14
1620075280000|2021-05-03 20:54:40|82848.1|82798.1|82855.7|82805.7|82855.7|82805.7|82848.1|82798.1|3
1620075290000|2021-05-03 20:54:50|82859.4|82809.4|82833|82783|82860.2|82810.2|82833|82783|11
1620075300000|2021-05-03 20:55:00|82837.1|82787.1|82838.5|82788.5|82840.4|82790.4|82831.2|82781.2|32
1620075310000|2021-05-03 20:55:10|82831.9|82781.9|82831.9|82781.9|82838|82788|82830.1|82780.1|29
1620075320000|2021-05-03 20:55:20|82831.8|82781.8|82829.9|82779.9|82838.2|82788.2|82829.9|82779.9|17
1620075330000|2021-05-03 20:55:30|82832.2|82782.2|82835.6|82785.6|82841.5|82791.5|82830.8|82780.8|21
1620075340000|2021-05-03 20:55:40|82837.3|82787.3|82837.9|82787.9|82838.9|82788.9|82831.2|82781.2|12
1620075350000|2021-05-03 20:55:50|82838.3|82788.3|82827.9|82777.9|82850.6|82800.6|82827.9|82777.9|17
1620075360000|2021-05-03 20:56:00|82837.9|82787.9|82832.6|82782.6|82891.9|82795|82832.5|82759.6|22
1620075370000|2021-05-03 20:56:10|82834.2|82784.2|82833.2|82783.2|82841|82791|82831.1|82781.1|17
1620075380000|2021-05-03 20:56:20|82833.1|82783.1|82834.4|82784.4|82842.6|82792.6|82833|82783|20
1620075390000|2021-05-03 20:56:30|82836.4|82786.4|82835.9|82785.9|82842.3|82792.3|82830.8|82780.8|23
1620075400000|2021-05-03 20:56:40|82834.6|82784.6|82833|82783|82839.4|82789.4|82832.8|82782.8|17
1620075410000|2021-05-03 20:56:50|82832.7|82782.7|82834.8|82784.8|82840.3|82790.3|82832.7|82782.7|26
1620075420000|2021-05-03 20:57:00|82837|82787|82847.6|82797.6|82847.6|82797.6|82830.2|82780.2|25
1620075430000|2021-05-03 20:57:10|82840.3|82790.3|82837|82787|82841.2|82791.2|82834.7|82784.7|21
1620075440000|2021-05-03 20:57:20|82835.7|82785.7|82833.8|82783.8|82844|82794|82833.3|82783.3|26
1620075450000|2021-05-03 20:57:30|82834.4|82784.4|82832.6|82782.6|82835.9|82785.9|82829.4|82779.4|15
1620075460000|2021-05-03 20:57:40|82832.5|82782.5|82831.6|82781.6|82841.2|82791.2|82831.2|82781.2|24
1620075470000|2021-05-03 20:57:50|82833.6|82783.6|82832.4|82782.4|82836.6|82786.6|82827.9|82777.9|18
1620075480000|2021-05-03 20:58:00|82831.9|82781.9|82837.6|82787.6|82850.2|82800.2|82831.9|82781.9|23
1620075490000|2021-05-03 20:58:10|82836.9|82786.9|82833.7|82783.7|82837.3|82787.3|82833.7|82783.7|19
1620075500000|2021-05-03 20:58:20|82833.5|82783.5|82837.8|82787.8|82837.8|82787.8|82833.5|82783.5|11
1620075510000|2021-05-03 20:58:30|82838.2|82788.2|82834.6|82784.6|82839.2|82789.2|82833.7|82783.7|29
1620075520000|2021-05-03 20:58:40|82834.8|82784.8|82834.2|82784.2|82835.4|82785.4|82834.2|82784.2|18
1620075530000|2021-05-03 20:58:50|82835.1|82785.1|82834.6|82784.6|82835.5|82785.5|82834.2|82784.2|22
1620075540000|2021-05-03 20:59:00|82837.6|82787.6|82840.4|82790.4|82843.8|82793.8|82837.4|82787.4|20
1620075550000|2021-05-03 20:59:10|82840.1|82790.1|82840.7|82790.7|82840.7|82790.7|82840|82790|12
1620075560000|2021-05-03 20:59:20|82841.8|82791.8|82841.5|82791.5|82842.5|82792.5|82839.6|82789.6|14
1620075570000|2021-05-03 20:59:30|82842.7|82792.7|82839.2|82789.2|82842.7|82792.7|82838.1|82788.1|15
1620075580000|2021-05-03 20:59:40|82839.6|82789.6|82836.9|82786.9|82848.7|82798.7|82830.9|82780.9|21
1620075590000|2021-05-03 20:59:50|82837.1|82787.1|82836.8|82786.8|82856.1|82806.1|82835|82785|24
1620075600000|2021-05-03 21:00:00|82831.7|82781.7|82911.9|82739.3|82917.1|82781.7|82831.7|82739.3|12
1620075610000|2021-05-03 21:00:10|82913.3|82738.5|82963.2|82738.2|82971.2|82744.7|82913.3|82735.7|6
1620075620000|2021-05-03 21:00:20|82937.5|82723.5|82937.5|82726.8|82938.3|82726.8|82937.5|82723.5|4
1620075630000|2021-05-03 21:00:30|82939.3|82711.9|82960.5|82734.4|82960.5|82734.4|82939.3|82711.9|5
1620075640000|2021-05-03 21:00:40|82961.4|82737.3|82969.6|82735.9|82969.6|82739|82951.4|82735.9|3
1620075650000|2021-05-03 21:00:50|82949.5|82712|82950|82713.5|82950|82713.5|82949.5|82712|2
1620075660000|2021-05-03 21:01:00||82713.7||82713.7||82713.7||82713.7|1
1620075680000|2021-05-03 21:01:20|82939.3|82712.1|82939.4|82712.1|82939.4|82712.1|82939.3|82712.1|2
1620075690000|2021-05-03 21:01:30|82949.2|82708.7|82960.6|82710.9|82960.6|82710.9|82949.2|82708.7|2
1620075700000|2021-05-03 21:01:40|82950|82713.7|82950.5|82713.7|82950.5|82713.7|82950|82713.7|2
1620075720000|2021-05-03 21:02:00|82957.5|82709.8|82957.5|82709.8|82957.5|82709.8|82957.5|82709.8|1
1620075740000|2021-05-03 21:02:20|82953|82718.6|82953|82718.6|82953|82718.6|82953|82718.6|1
1620075750000|2021-05-03 21:02:30|82957.5|82709.8|82957.5|82709.8|82957.5|82709.8|82957.5|82709.8|1
1620075760000|2021-05-03 21:02:40|82958.3||82957||82958.3||82957||2
1620075770000|2021-05-03 21:02:50|82956.2|82711.9|82956.2|82711.9|82956.2|82711.9|82956.2|82711.9|1
1620075820000|2021-05-03 21:03:40|82957.3|82711.6|82957.3|82711.6|82957.3|82711.6|82957.3|82711.6|1
1620075850000|2021-05-03 21:04:10|82966.4|82708.4|82966.4|82708.4|82966.4|82708.4|82966.4|82708.4|1
1620075870000|2021-05-03 21:04:30|83024.9|82687.4|83022.1|82684.2|83024.9|82688.5|83022.1|82684.2|3
1620075880000|2021-05-03 21:04:40|83023.7|82700.6|83017.4|82698.1|83023.9|82700.6|83015.8|82683.8|7
1620075890000|2021-05-03 21:04:50|83014.1|82694.9|83014.1|82694.9|83014.1|82694.9|83014.1|82694.9|1
1620075900000|2021-05-03 21:05:00|83013.1|82642.4|83016.5|82623.7|83053.8|82650.7|83013.1|82619.7|13
1620075910000|2021-05-03 21:05:10|83010.3|82619.8|83023.8|82667.3|83066.3|82678.7|83010.3|82619.8|6
1620075920000|2021-05-03 21:05:20|83075.3|82678.2|83059|82681.2|83075.3|82681.2|83059|82678.2|4
1620075930000|2021-05-03 21:05:30|83106|82699.7|83106|82699.7|83106|82699.7|83106|82699.7|1
1620075940000|2021-05-03 21:05:40|83102.5|82581|83052.6|82724.6|83102.5|82724.6|83052.6|82581|2
1620075960000|2021-05-03 21:06:00|83107.3|82615.4|83052.6|82724.6|83107.3|82724.6|83052.6|82615.4|3
1620076010000|2021-05-03 21:06:50||82679.5||82679.5||82679.5||82679.5|1
1620076020000|2021-05-03 21:07:00|83103.7|82636|83052.6|82690.9|83103.7|82690.9|83052.6|82614.5|5
1620076040000|2021-05-03 21:07:20||82699.4||82699.4||82699.4||82699.4|1
1620076070000|2021-05-03 21:07:50||82679.5||82681.8||82698.8||82660.1|5
1620076080000|2021-05-03 21:08:00|83083.9|82661.8|83109.6|82638.8|83109.6|82663.4|83080.8|82638.8|6
1620076090000|2021-05-03 21:08:10|83110|82590.8|83110.3|82614.5|83110.3|82614.5|83110|82590.8|5
1620076100000|2021-05-03 21:08:20|83110.5|82621.5|83081.8|82659.9|83110.5|82677.7|83071.9|82621.5|6
1620076110000|2021-05-03 21:08:30|83081.9|82672|83112|82636.6|83112|82672|83081.9|82636.6|6
1620076120000|2021-05-03 21:08:40|83112.1|82636.4|83109.1|82653.3|83112.1|82665.1|83106.5|82636.4|7
1620076130000|2021-05-03 21:08:50|83066.5|82707.9|83081.8|82715.6|83081.8|82715.6|83066.5|82707.9|4
1620076140000|2021-05-03 21:09:00|83091.5|82709.6|83091.7|82709.6|83091.7|82709.6|83091.5|82709.6|2
1620076150000|2021-05-03 21:09:10|83052.6|82724.6|83052.6|82724.6|83052.6|82724.6|83052.6|82724.6|1
1620076180000|2021-05-03 21:09:40|83103.7|82679.5|83103.7|82679.5|83103.7|82679.5|83103.7|82679.5|1
1620076200000|2021-05-03 21:10:00|83052.6|82724.6|83052.6|82724.6|83052.6|82724.6|83052.6|82724.6|1
1620076210000|2021-05-03 21:10:10||82628.2||82628.2||82628.2||82628.2|1
1620076220000|2021-05-03 21:10:20||82628.1||82628.2||82628.2||82628|3
1620076230000|2021-05-03 21:10:30|83083.3|82724.6|83103.7|82645.2|83103.7|82724.6|83069.6|82640.9|6
1620076240000|2021-05-03 21:10:40|82993|82648.6|82995|82617.7|82995|82648.6|82993|82617.7|6
1620076250000|2021-05-03 21:10:50||82620.7||82620.7||82620.7||82620.7|1
1620076260000|2021-05-03 21:11:00|83038.2|82617.6|83090.2|82610|83090.2|82698.2|83038.2|82604.1|9
1620076270000|2021-05-03 21:11:10|83089.3|82630.9|83113.7|82589.2|83113.7|82630.9|83089.3|82589.2|3
1620076280000|2021-05-03 21:11:20|83113.8|82589.1|83113.8|82589.1|83113.8|82589.1|83113.8|82589.1|2
1620076290000|2021-05-03 21:11:30|83107.1|82661.6|83052.6|82665.8|83110.4|82689.7|83052.6|82647.2|7
1620076300000|2021-05-03 21:11:40||82626.6||82626.6||82626.6||82626.6|1
1620076310000|2021-05-03 21:11:50||82626.5||82682.6||82691.9||82626.5|3
1620076320000|2021-05-03 21:12:00||82667.6||82629.6||82667.6||82629.6|2
1620076330000|2021-05-03 21:12:10|83034.8|82629.4|83038.2|82680|83038.2|82705.6|83034.8|82629.4|5
1620076340000|2021-05-03 21:12:20|83068.4|82679.9|83062|82679.8|83068.4|82679.9|83062|82679.8|3
1620076350000|2021-05-03 21:12:30|83103.7|82652.4|83065.4|82679.2|83103.7|82692.9|83059.9|82644.9|5
1620076360000|2021-05-03 21:12:40|83069.6|82671.5|83052.6|82669.7|83069.6|82671.5|83052.6|82669.7|2
1620076370000|2021-05-03 21:12:50||82669.5||82632.6||82669.5||82632.6|2
1620076380000|2021-05-03 21:13:00||82724.6||82724.6||82724.6||82724.6|1
1620076400000|2021-05-03 21:13:20|83103.7|82679.5|83052.6|82668.6|83103.7|82724.6|83052.6|82668.6|3
1620076410000|2021-05-03 21:13:30||82667.8||82667.7||82667.8||82667.7|2
1620076420000|2021-05-03 21:13:40||82629.5||82676.9||82692.9||82629.5|4
1620076430000|2021-05-03 21:13:50||82667.3||82667.2||82667.3||82667.2|2
1620076440000|2021-05-03 21:14:00|83019|82724.6|83019|82711|83019|82724.6|83019|82711|2
1620076450000|2021-05-03 21:14:10|83075.5|82690|83061.4|82668.5|83075.5|82693|83061.4|82668.5|3
1620076460000|2021-05-03 21:14:20|83052.9|82660.1|83103.7|82640.8|83103.7|82667.2|83052.9|82640.8|3
1620076470000|2021-05-03 21:14:30|83059.9|82698.1|83052.6|82676.1|83062.8|82698.1|83052.6|82676.1|3
1620076480000|2021-05-03 21:14:40|82995|82666.3|82995|82614.3|82995|82666.3|82995|82614.3|3
1620076490000|2021-05-03 21:14:50|83038.2|82696|83052.6|82672.3|83052.6|82696|83038.2|82666.2|3
1620076500000|2021-05-03 21:15:00||82695.5||82672.2||82695.5||82672.2|3
1620076510000|2021-05-03 21:15:10|83010|82662.6|83040.6|82674.4|83040.6|82674.4|83010|82617.9|5
1620076520000|2021-05-03 21:15:20|83043.5|82676.7|83075|82664.6|83075|82676.7|83043.5|82657.3|9
1620076530000|2021-05-03 21:15:30|83074.5|82664|83069.5|82686.1|83074.7|82686.1|83069.5|82663.8|5
1620076540000|2021-05-03 21:15:40|83098.8|82696|83049.4|82662.4|83103.2|82701.8|83049.4|82662|6
1620076550000|2021-05-03 21:15:50|83028.9|82715|83073.9|82734.3|83073.9|82734.3|83028.9|82715|2
1620076560000|2021-05-03 21:16:00|83099|82708.7|83094.9|82713|83099|82713|83094.9|82708.7|2
1620076570000|2021-05-03 21:16:10|83091.9|82716|83073.9|82734.3|83115.8|82734.3|83073.9|82691.6|4
1620076590000|2021-05-03 21:16:30|83035.6|82720.9|83028.9|82715|83036.1|82720.9|83028.9|82715|3
1620076600000|2021-05-03 21:16:40|83073.9|82734.3|83073.9|82734.3|83073.9|82734.3|83073.9|82734.3|1
1620076620000|2021-05-03 21:17:00|83099|82708.7|83115.8|82691.6|83115.8|82708.7|83099|82691.6|2
1620076630000|2021-05-03 21:17:10|83058.7|82721.4|83068.3|82733|83068.3|82733|83058.7|82716.8|3
1620076640000|2021-05-03 21:17:20|83064.6|82732.2|83064.6|82732.2|83064.6|82732.2|83064.6|82732.2|1
1620076650000|2021-05-03 21:17:30|83073.9|82734.3|83073.9|82734.3|83073.9|82734.3|83073.9|82734.3|1
1620076660000|2021-05-03 21:17:40|83021||83021||83021||83021||1
1620076670000|2021-05-03 21:17:50|83077.9|82691.6|83077.9|82691.6|83077.9|82691.6|83077.9|82691.6|1
1620076680000|2021-05-03 21:18:00|83100.8|82696.3|83071.8|82725.9|83122.5|82725.9|83048.1|82696.3|8
1620076690000|2021-05-03 21:18:10|83070.7|82719.7|83070.7|82719.7|83070.7|82719.7|83070.7|82719.7|1
1620076700000|2021-05-03 21:18:20|83052.3|82731.3|83053.6|82732.9|83053.6|82732.9|83042.3|82731.3|4
1620076710000|2021-05-03 21:18:30|83073.9|82734.3|83073.9|82734.3|83073.9|82734.3|83073.9|82734.3|1
1620076730000|2021-05-03 21:18:50|83099|82708.7|83073.9|82734.3|83115.8|82734.3|83073.9|82691.6|3
1620076750000|2021-05-03 21:19:10||82698.8||82722.5||82722.5||82698.8|2
1620076760000|2021-05-03 21:19:20||82699||82699||82699||82699|1
1620076770000|2021-05-03 21:19:30|83023|82699.4|83036.9|82663.4|83036.9|82699.4|83023|82620|6
1620076780000|2021-05-03 21:19:40|83073.3|82665.9|83067.8|82701.4|83073.3|82701.4|83067.8|82665.9|4
1620076790000|2021-05-03 21:19:50|83062.2|82689.2|83062.2|82689.2|83062.2|82689.2|83062.2|82689.2|1
1620076800000|2021-05-03 21:20:00|83087.9|82698.8|83087.9|82698.9|83087.9|82698.9|83087.9|82698.8|2
1620076810000|2021-05-03 21:20:10|83073.9|82700.5|83073.9|82716|83073.9|82716|83073.9|82679.5|3
1620076820000|2021-05-03 21:20:20|83063.4|82722|83047.5|82680.2|83063.4|82722|83047.5|82680.2|4
1620076830000|2021-05-03 21:20:30|83054|82709.6|83054|82680.2|83054|82709.6|83054|82678.9|4
1620076840000|2021-05-03 21:20:40|83115.8|82687.8|83079.9|82713.6|83115.8|82713.6|83079.9|82682.6|4
1620076850000|2021-05-03 21:20:50|83036.5|82713.5|83042.8|82673.2|83042.8|82713.5|83036.5|82643.3|3
1620076860000|2021-05-03 21:21:00|83047.1|82680.1|83045.1|82677.2|83050.3|82684.9|83039.9|82658.3|6
1620076870000|2021-05-03 21:21:10|83036.9|82669.2|83073.9|82720.8|83073.9|82720.8|83036.9|82669.2|2
1620076880000|2021-05-03 21:21:20||82707.3||82707.3||82707.3||82707.3|1
1620076890000|2021-05-03 21:21:30|83115.8|82702.2|83079.9|82719.9|83115.8|82719.9|83079.9|82685.2|4
1620076900000|2021-05-03 21:21:40|83082.3|82709|83050.3|82684.6|83082.3|82709|83047|82658.7|7
1620076920000|2021-05-03 21:22:00|83051.6|82698.8|83073.9|82726.6|83073.9|82726.6|83037.4|82666.3|4
1620076930000|2021-05-03 21:22:10|83060.1|82711.2|83042.8|82673.5|83060.1|82719.4|83042.8|82672.6|5
1620076940000|2021-05-03 21:22:20|83050.3|82684.8|83073.9|82712.9|83073.9|82734.3|83036.9|82664.5|5
1620076950000|2021-05-03 21:22:30|83094.9|82705.8|83087.9|82702.2|83094.9|82711.1|83087.9|82702.2|3
1620076960000|2021-05-03 21:22:40|83115.8|82702.6|83079.9|82715.3|83115.8|82715.3|83079.9|82686.7|3
1620076970000|2021-05-03 21:22:50|83073.9|82709.7|83073.9|82704.8|83073.9|82709.7|83073.9|82704.8|2
1620076980000|2021-05-03 21:23:00||82685.1||82685.1||82685.1||82685.1|1
1620076990000|2021-05-03 21:23:10||82724.5||82724.5||82724.5||82724.5|1
1620077000000|2021-05-03 21:23:20|83094.9|82713.2|83094.9|82703.7|83094.9|82713.2|83094.9|82703.7|3
1620077010000|2021-05-03 21:23:30|83091.9|82701.7|83073.9|82727.3|83115.8|82727.3|83073.9|82686.7|3
1620077020000|2021-05-03 21:23:40||82709.7||82704.6||82709.7||82704.6|2
1620077030000|2021-05-03 21:23:50|83037.2|82648.6|83073.9|82724.4|83073.9|82724.4|83037.2|82648.6|5
1620077040000|2021-05-03 21:24:00||82709.6||82704.6||82713.1||82704.6|3
1620077050000|2021-05-03 21:24:10|83036.5|82648|83036.9|82663.7|83036.9|82663.7|83036.5|82648|2
1620077060000|2021-05-03 21:24:20|83060.5|82671.3|83065.5|82702.1|83065.5|82702.1|83058.6|82671.3|4
1620077070000|2021-05-03 21:24:30|83063.6|82695|83073.9|82734.3|83073.9|82734.3|83063.6|82695|2
1620077080000|2021-05-03 21:24:40|83093.4|82704.7|83082.6|82734.3|83093.4|82734.3|83082.6|82704.7|4
1620077090000|2021-05-03 21:24:50|83073.9|82716.1|83073.9|82716.1|83073.9|82716.1|83073.9|82716.1|2
1620077100000|2021-05-03 21:25:00||82718.7||82725||82725||82712|3
1620077110000|2021-05-03 21:25:10|83043.4|82664|83067.5|82690.3|83067.9|82690.3|83043.4|82664|4
1620077120000|2021-05-03 21:25:20|83047.1|82660.8|83061.7|82698.6|83061.7|82698.6|83047.1|82660.8|4
1620077130000|2021-05-03 21:25:30|83063.8|82697.9|83050.7|82689.9|83063.8|82697.9|83050.7|82689.9|3
1620077140000|2021-05-03 21:25:40|83073.9|82710.4|83073.9|82724.3|83073.9|82724.3|83073.9|82710.4|2
1620077150000|2021-05-03 21:25:50||82720.8||82714||82720.8||82714|2
1620077160000|2021-05-03 21:26:00||82710.1||82710.1||82710.1||82710.1|1
1620077170000|2021-05-03 21:26:10|83115.8|82734.3|83073.9|82734.3|83115.8|82734.3|83073.9|82734.3|2
1620077210000|2021-05-03 21:26:50|83054|82730|83036.9|82730|83054|82730|83036.9|82730|2
1620077220000|2021-05-03 21:27:00|83069.9|82710.3|83082|82723.1|83082|82723.1|83064.8|82704.7|5
1620077230000|2021-05-03 21:27:10|83088.4|82714.2|83088.4|82714.2|83088.4|82714.2|83088.4|82714.2|1
1620077240000|2021-05-03 21:27:20|83087.9|82720.1|83054.4|82728.9|83087.9|82728.9|83046|82720.1|8
1620077250000|2021-05-03 21:27:30|83050.7|82732.5|83053.2|82732.8|83053.2|82732.8|83050.7|82732.5|2
1620077260000|2021-05-03 21:27:40|83022|82665.5|83036.9|82673.5|83036.9|82673.5|83022|82665.5|4
1620077270000|2021-05-03 21:27:50|83073.9|82725.4|83073.9|82725.4|83073.9|82725.4|83073.9|82725.4|1
1620077280000|2021-05-03 21:28:00|83087.9|82719.4|83090.7|82706.7|83090.7|82719.4|83087.9|82706.7|4
1620077290000|2021-05-03 21:28:10|83087.9|82704.5|83073.9|82725.2|83087.9|82725.2|83073.9|82689|3
1620077300000|2021-05-03 21:28:20|83046.2|82714.7|83042.8|82674.9|83049.6|82714.7|83042.8|82674.9|5
1620077310000|2021-05-03 21:28:30|83045.1|82678.5|83053.4|82663.7|83060.8|82685|83033.8|82656.8|13
1620077320000|2021-05-03 21:28:40|83070.2|82668.6|83067.6|82703.3|83087.9|82703.3|83067.6|82668.6|5
1620077330000|2021-05-03 21:28:50|83080.6|82693.5|83083.2|82685.9|83083.2|82693.5|83066.6|82685.9|6
1620077340000|2021-05-03 21:29:00|83107.1|82701.9|83070.6|82709.1|83107.1|82709.1|83070.6|82701.9|6
1620077350000|2021-05-03 21:29:10|83105.5|82678.9|83073.9|82715.6|83105.5|82715.6|83073.9|82678.9|2
1620077360000|2021-05-03 21:29:20||82710.2||82700.8||82710.2||82700.8|2
1620077370000|2021-05-03 21:29:30|83016|82723|83027.6|82723|83027.6|82723|83016|82723|2
1620077380000|2021-05-03 21:29:40|83073.9|82734.3|83073.9|82734.3|83073.9|82734.3|83073.9|82734.3|1
1620077390000|2021-05-03 21:29:50|83087.4|82711.6|83084.4|82716.6|83087.4|82716.6|83084.4|82711.6|3
1620077400000|2021-05-03 21:30:00|83038.1|82723|83038.3|82711.6|83050.1|82723|83023.1|82707.9|19
1620077410000|2021-05-03 21:30:10|83035.5|82713.9|83053.8|82725.9|83053.8|82725.9|83034|82711.6|8
1620077420000|2021-05-03 21:30:20|83048.5|82731.2|83036.8|82703.7|83048.5|82731.2|83032.2|82703.7|10
1620077430000|2021-05-03 21:30:30|83044.7|82709.3|83063.4|82720.2|83063.4|82720.2|83044.7|82709.3|3
1620077440000|2021-05-03 21:30:40|83050.6|82723|83032.9|82711.8|83065.6|82723|83032.9|82703.5|6
1620077450000|2021-05-03 21:30:50|83041|82705.7|83059.8|82725.9|83059.8|82725.9|83041|82705.7|2
1620077460000|2021-05-03 21:31:00|83056.5|82723.3|83054.2|82721.3|83056.5|82723.3|83054.2|82721.3|2
1620077470000|2021-05-03 21:31:10|83046.3|82725.8|83055.2|82732|83055.2|82732|83031|82725.8|9
1620077480000|2021-05-03 21:31:20|83050.3|82734.3|83073.9|82734.3|83073.9|82734.3|83050.3|82734.3|2
1620077490000|2021-05-03 21:31:30|83050|82729|83050|82729|83050|82729|83050|82729|1
1620077500000|2021-05-03 21:31:40|83043|82737|83043|82737|83043|82737|83043|82737|1
1620077520000|2021-05-03 21:32:00|83019|82738|83073.9|82734.3|83073.9|82738|83019|82734.3|4
1620077530000|2021-05-03 21:32:10|83053.9|82731.3|83014.9|82764.5|83053.9|82764.5|83014.9|82731.3|7
1620077540000|2021-05-03 21:32:20|83017.3|82759.7|83024.9|82695|83030.2|82759.7|83017.3|82676|7
1620077550000|2021-05-03 21:32:30|83022.7|82699.2|83054|82689.1|83054|82700.2|83020.4|82676.5|7
1620077560000|2021-05-03 21:32:40|83052.4|82686.6|83032.3|82701.7|83052.4|82720.9|83028.4|82686.6|3
1620077570000|2021-05-03 21:32:50||82702||82702||82702||82702|1
1620077580000|2021-05-03 21:33:00|83042.6|82734.3|83066.9|82724.4|83066.9|82734.3|83028.2|82724.4|4
1620077590000|2021-05-03 21:33:10|83054.9|82720.7|83026.8|82715|83054.9|82725.2|83023.2|82683.9|7
1620077600000|2021-05-03 21:33:20|83022.1|82727.5|83028.7|82702.4|83028.7|82727.5|83022.1|82694.2|6
1620077610000|2021-05-03 21:33:30|83049.6|82693.6|83052.2|82689.9|83052.2|82694|83028.1|82665.7|6
1620077620000|2021-05-03 21:33:40|83050.1|82683.7|83055.8|82688.6|83055.8|82688.6|83050.1|82683.7|2
1620077630000|2021-05-03 21:33:50|83043.4|82683.9|83056.3|82700|83056.3|82700|83043.4|82683.9|2
1620077640000|2021-05-03 21:34:00|83073.9|82720.7|83017.3|82695.6|83073.9|82723.4|83013|82695.6|8
1620077650000|2021-05-03 21:34:10||82686||82686||82686||82686|1
1620077660000|2021-05-03 21:34:20|83105.5|82686.6|83105.5|82683.9|83105.5|82686.6|83105.5|82683.9|2
1620077670000|2021-05-03 21:34:30|83003.4|82685.8|83002.2|82768.6|83003.4|82768.6|83002.2|82685.8|3
1620077680000|2021-05-03 21:34:40|83030.7|82742|83030.7|82745.3|83030.7|82745.3|83030.7|82726|4
1620077690000|2021-05-03 21:34:50|83056.6|82727.6|83056.6|82734.4|83056.6|82734.4|83056.6|82727.6|2
1620077700000|2021-05-03 21:35:00|83045.9|82749.8|83036.5|82740|83049.6|82755.8|83032.7|82740|5
1620077710000|2021-05-03 21:35:10|83073.9|82739.3|83073.9|82725.4|83073.9|82739.5|83073.9|82725.4|3
1620077720000|2021-05-03 21:35:20|83084.4|82712.8|83022.7|82689.2|83084.4|82712.8|83019.5|82663.8|11
1620077730000|2021-05-03 21:35:30|83019.9|82699|83018.7|82712.4|83023.7|82723.3|83017|82667.8|15
1620077740000|2021-05-03 21:35:40|83015.9|82719.3|83031.8|82710.7|83031.8|82719.3|83013|82694.4|12
1620077750000|2021-05-03 21:35:50|83028.5|82690.5|83022.5|82692|83028.7|82711.3|83021.6|82685.1|10
1620077760000|2021-05-03 21:36:00|83016.3|82717.7|83038.6|82698.3|83038.6|82717.7|83009.8|82666.9|13
1620077770000|2021-05-03 21:36:10|83040.2|82717.3|83037.4|82687.2|83044|82717.3|83026.5|82669.2|8
1620077780000|2021-05-03 21:36:20|83036|82677.1|83042.3|82697.4|83042.3|82697.4|83032.5|82672.4|9
1620077790000|2021-05-03 21:36:30|83044|82696.5|83027.3|82681.2|83044|82705.1|83026.3|82670.1|12
1620077800000|2021-05-03 21:36:40|83026.3|82682|83047.7|82701.5|83047.7|82701.5|83017.9|82671.6|9
1620077810000|2021-05-03 21:36:50|83043|82716.5|83021.1|82697.2|83043|82719.1|83018.9|82687.6|8
1620077820000|2021-05-03 21:37:00|83020.5|82691.2|83015|82687.7|83022.8|82701.8|83011.5|82673|13
1620077830000|2021-05-03 21:37:10|83036.2|82690.2|83030.3|82712.1|83042|82712.1|83025.3|82662.3|13
1620077840000|2021-05-03 21:37:20|83027.9|82716.6|83028.2|82692.6|83030.8|82716.6|83025.9|82686.8|6
1620077850000|2021-05-03 21:37:30|83027.5|82685.3|83026.8|82688.7|83032.5|82703.5|83026.3|82677.2|10
1620077860000|2021-05-03 21:37:40|83016.3|82665.5|83043.7|82698.9|83043.7|82698.9|83016.3|82665.5|10
1620077870000|2021-05-03 21:37:50|83039.4|82687.7|83023.6|82672.4|83039.4|82694.8|83023.6|82663.7|10
1620077880000|2021-05-03 21:38:00|83024.3|82664.3|83045.9|82697.2|83045.9|82697.2|83009|82619.4|13
1620077890000|2021-05-03 21:38:10|83024.7|82696.2|83023.6|82671.2|83030.5|82696.2|83023.6|82651.2|13
1620077900000|2021-05-03 21:38:20|83024.3|82663.3|83041.6|82692|83041.6|82692|83023.6|82663.3|10
1620077910000|2021-05-03 21:38:30|83032.1|82670.3|83014|82658.1|83032.8|82678.8|83014|82641.1|6
1620077920000|2021-05-03 21:38:40|83014.6|82668.7|83035.8|82684.4|83042|82691.9|83011.6|82638.7|9
1620077930000|2021-05-03 21:38:50|83032|82685.2|83026.1|82672|83032|82685.2|83025.7|82664|9
1620077940000|2021-05-03 21:39:00|83017|82673.3|83029.9|82701.8|83029.9|82721.6|83007.8|82653.5|13
1620077950000|2021-05-03 21:39:10|83026.5|82690.2|83022.1|82693|83028.2|82706.7|83021.8|82685.9|9
1620077960000|2021-05-03 21:39:20|83021.8|82686|83033.3|82701.1|83033.9|82701.1|83021.3|82686|9
1620077970000|2021-05-03 21:39:30|83037.7|82693.5|83026.6|82681|83037.7|82693.5|83026.3|82671.1|7
1620077980000|2021-05-03 21:39:40|83017.6|82679.5|83038.1|82692.8|83038.1|82692.8|83013.7|82651.1|10
1620077990000|2021-05-03 21:39:50|83037.7|82692.3|83026.6|82681.3|83037.7|82693.9|83026.1|82681.3|7
1620078000000|2021-05-03 21:40:00|83030.1|82686.2|83035.2|82680.5|83035.2|82729.5|83004.5|82675.3|11
1620078010000|2021-05-03 21:40:10|83051.6|82683.4|83041.5|82713.2|83051.6|82713.2|83031.5|82680.9|15
1620078020000|2021-05-03 21:40:20|83039|82713|83029|82707.1|83048.1|82713|83029|82692.5|12
1620078030000|2021-05-03 21:40:30|83045.6|82707.4|83056.8|82701.5|83056.8|82707.4|83045.6|82701.5|3
1620078040000|2021-05-03 21:40:40|83012.8|82673.2|83052.6|82714.1|83052.6|82714.9|83012.8|82673.2|10
1620078050000|2021-05-03 21:40:50|83037.1|82692.4|83031.3|82728.1|83047.4|82731.4|83015.4|82692.4|11
1620078060000|2021-05-03 21:41:00|83018.5|82744.4|83019.4|82724.3|83033.2|82744.4|83016.6|82721.2|10
1620078070000|2021-05-03 21:41:10|83033.2|82721.4|83089.1|82725|83089.1|82729.1|83022.4|82708.3|11
1620078080000|2021-05-03 21:41:20|83045.6|82689.5|83025.4|82730.6|83066.2|82730.6|83025.4|82678.3|11
1620078090000|2021-05-03 21:41:30|83027.7|82721.1|83046.1|82706.6|83046.1|82725|83024|82706.6|12
1620078100000|2021-05-03 21:41:40|83036.3|82695.4|83071.8|82701|83071.8|82704.2|83036.3|82695.4|5
1620078110000|2021-05-03 21:41:50|83045.4|82691.5|83045.8|82692.4|83059.5|82699.9|83045.4|82691.5|6
1620078120000|2021-05-03 21:42:00|83043.8|82680.9|83036.3|82720.1|83044.1|82727|83012.1|82680.9|12
1620078130000|2021-05-03 21:42:10|83027.3|82704.1|83023.6|82694.1|83032.7|82720.1|83023.6|82694.1|6
1620078140000|2021-05-03 21:42:20|83028.8|82692.4|83038.5|82703.7|83038.5|82703.7|83023.6|82692.4|6
1620078150000|2021-05-03 21:42:30|83032.4|82699.1|83021.5|82680.4|83038.3|82706.5|83021.5|82680.4|6
1620078160000|2021-05-03 21:42:40|83027.3|82690.1|83036.2|82737|83054.5|82737|83016.8|82669.1|10
1620078170000|2021-05-03 21:42:50|83035.5|82729|83028.1|82711.1|83035.5|82729|83028.1|82710.8|8
1620078180000|2021-05-03 21:43:00|83029.1|82716|83033.6|82716.8|83037.8|82724.2|83021.3|82710.1|9
1620078190000|2021-05-03 21:43:10|83032.2|82716.3|83025.4|82707.2|83034.8|82724.9|83025.4|82702.3|8
1620078200000|2021-05-03 21:43:20|83023.8|82695.7|83038.6|82706|83038.6|82706|83023.8|82695.7|7
1620078210000|2021-05-03 21:43:30|83032.5|82702.1|83022|82720.3|83032.8|82734.8|83008.4|82702.1|14
1620078220000|2021-05-03 21:43:40|83018.6|82707.7|83049.8|82711.8|83049.8|82731.5|83018.6|82686.9|8
1620078230000|2021-05-03 21:43:50|83038.6|82700.2|83029|82704.9|83038.6|82704.9|83028.5|82699.3|4
1620078240000|2021-05-03 21:44:00|83023.8|82696.2|83049.2|82739.9|83051.9|82739.9|83018.3|82696.2|9
1620078250000|2021-05-03 21:44:10|83038.5|82716.9|83019|82697.1|83038.5|82716.9|83019|82697.1|6
1620078260000|2021-05-03 21:44:20|83018.2|82691.6|83018.2|82692.6|83018.2|82693.6|83018.2|82691.6|3
1620078270000|2021-05-03 21:44:30|83005.7|82692|83041.3|82740.8|83041.3|82767|83003.4|82692|10
1620078280000|2021-05-03 21:44:40|83035.4|82734.3|83015.7|82766|83035.4|82766|83015.7|82734.3|12
1620078290000|2021-05-03 21:44:50|83010.6|82776|83007.4|82774|83010.6|82777.1|83003.9|82774|9
1620078300000|2021-05-03 21:45:00|83006.5|82784.7|83003.9|82782.4|83021.1|82788.4|82996|82767|15
1620078310000|2021-05-03 21:45:10|82998.8|82777.8|83004.3|82775.3|83004.3|82779.7|82998.8|82775.3|9
1620078320000|2021-05-03 21:45:20|83033.9|82761.7|83004.7|82774.5|83033.9|82785.7|83000.7|82761.7|13
1620078330000|2021-05-03 21:45:30|83001.2|82772|82998.3|82775.1|83005.7|82780.1|82992.9|82770.7|12
1620078340000|2021-05-03 21:45:40|82998.4|82780.8|83006.3|82775.8|83012|82784.6|82998|82772.3|6
1620078350000|2021-05-03 21:45:50|83004.4|82774.6|83000.8|82782.3|83004.9|82782.3|82998.3|82772.4|4
1620078360000|2021-05-03 21:46:00|82998.1|82779.4|83003.9|82732.4|83027.9|82779.4|82997.6|82712.5|14
1620078370000|2021-05-03 21:46:10|83011.2|82733|83005.6|82717.1|83014.2|82740.1|83002.5|82709.9|9
1620078380000|2021-05-03 21:46:20|83003.2|82712.3|83021.4|82730.5|83022.4|82736.7|83003.2|82711.3|9
1620078390000|2021-05-03 21:46:30|83012.7|82719.8|82997|82780.8|83013.8|82783.8|82997|82712.8|11
1620078400000|2021-05-03 21:46:40|82997.5|82778.3|82997|82774.6|83002|82778.3|82997|82774.6|5
1620078410000|2021-05-03 21:46:50|82984.2|82793|83008|82756.3|83015.8|82793|82983.4|82756.3|5
1620078420000|2021-05-03 21:47:00|82992.6|82792.7|82998.2|82775.7|82998.2|82793.1|82988.5|82775.7|6
1620078430000|2021-05-03 21:47:10|82994.8|82778|82998.1|82778.1|83001.2|82784.8|82992.7|82775.7|11
1620078440000|2021-05-03 21:47:20|82995|82780.6|83012.7|82766.2|83024.2|82780.6|82995|82764.2|8
1620078450000|2021-05-03 21:47:30|83004.5|82768.8|83007.4|82768.6|83012.4|82768.8|83004.5|82768.6|7
1620078460000|2021-05-03 21:47:40|83005.6|82768.7|83001.6|82774.8|83007.9|82777.6|83000.6|82768.6|11
1620078470000|2021-05-03 21:47:50|82999.1|82776.2|83023|82760.2|83028.1|82777.6|82998.2|82760.2|11
1620078480000|2021-05-03 21:48:00|83001.9|82761.3|83002.9|82776.3|83006.9|82779.8|82998.8|82761.3|12
1620078490000|2021-05-03 21:48:10|83002.1|82775.3|83032|82758.6|83032|82776.3|82996.8|82758.6|8
1620078500000|2021-05-03 21:48:20|83017.8|82761.3|83001.3|82774.1|83017.8|82776.7|82998.4|82761.3|9
1620078510000|2021-05-03 21:48:30|83007.1|82772.7|83032.2|82758.6|83032.2|82772.7|83000.6|82758.6|3
1620078520000|2021-05-03 21:48:40|83006.7|82760.2|83007.3|82764.4|83010.6|82764.4|83005|82760.2|8
1620078530000|2021-05-03 21:48:50|83010.6|82763.3|82998.9|82768|83010.6|82768|82994.7|82763.3|8
1620078540000|2021-05-03 21:49:00|82996|82756.3|83026.8|82774.8|83051.6|82774.8|82994.7|82756.3|8
1620078550000|2021-05-03 21:49:10|83033|82770.1|83006|82778.6|83033|82778.6|82988.8|82768|10
1620078560000|2021-05-03 21:49:20|82999.3|82778.7|83002.6|82775.6|83003.7|82778.7|82998.3|82774.4|9
1620078570000|2021-05-03 21:49:30|82999.1|82776|83013.4|82762.5|83023.2|82776|82997.9|82760.2|9
1620078580000|2021-05-03 21:49:40|83014.7|82762.1|83007.3|82764.4|83014.7|82764.4|83007.3|82762.1|7
1620078590000|2021-05-03 21:49:50|83003.6|82762.5|83022.1|82777.1|83051.6|82777.1|83003.6|82756.3|5
1620078600000|2021-05-03 21:50:00|83032|82770.2|83044.9|82758.8|83052.3|82770.2|83032|82753.8|5
1620078610000|2021-05-03 21:50:10|83040|82760.1|83031.1|82724.3|83040|82760.1|83012.2|82705.3|6
1620078620000|2021-05-03 21:50:20|83040.1|82722.7|83024.8|82728.7|83040.1|82739.1|83013.9|82697.6|9
1620078630000|2021-05-03 21:50:30|83017.4|82730.3|83061.9|82733.8|83062.5|82741.1|83017.4|82730.3|6
1620078640000|2021-05-03 21:50:40|83030.6|82755.2|83005.1|82747|83048.7|82755.2|83005.1|82712.3|7
1620078650000|2021-05-03 21:50:50|83021|82742.3|83020.3|82750.9|83037.7|82750.9|83020.2|82735.8|6
1620078660000|2021-05-03 21:51:00|83015.5|82763.7|83015.1|82757.1|83021.5|82783.8|82976.1|82739.2|7
1620078670000|2021-05-03 21:51:10|82995.9|82735.3|83045.9|82722|83045.9|82742.1|82995.9|82721.8|8
1620078680000|2021-05-03 21:51:20|83045.2|82721.3|83020|82747.4|83045.2|82751.3|83003.2|82718|11
1620078690000|2021-05-03 21:51:30|83008.1|82742.4|83014.4|82762.7|83015.9|82762.7|83007.7|82742.4|10
1620078700000|2021-05-03 21:51:40|83012.7|82763.4|83009.9|82768.9|83013.8|82769.7|83009.9|82763.4|4
1620078710000|2021-05-03 21:51:50|83008.5|82767.8|83060.3|82741|83060.3|82777|83008.5|82741|4
1620078720000|2021-05-03 21:52:00|83035.4|82758|83025.8|82746.1|83035.4|82762.8|83001.9|82739.9|9
1620078730000|2021-05-03 21:52:10|83020.6|82748.8|83031.5|82763.1|83040.9|82763.1|83020.6|82732.7|6
1620078740000|2021-05-03 21:52:20|83035.3|82752.5|82995.9|82749.9|83035.3|82756.3|82995.4|82738.2|8
1620078750000|2021-05-03 21:52:30|82991.4|82792.8|83014.9|82786.9|83037.4|82793.5|82986.7|82770.5|13
1620078760000|2021-05-03 21:52:40|83019.6|82786|83002.8|82762.1|83019.6|82787.4|82987.8|82754.6|14
1620078770000|2021-05-03 21:52:50|83003.4|82758.2|83018.9|82777.8|83034.3|82777.8|82999|82756.1|7
1620078780000|2021-05-03 21:53:00|83019|82777.5|83002.8|82759.6|83019|82777.5|82996.1|82742.2|13
1620078790000|2021-05-03 21:53:10|83006.7|82758.9|83002.5|82774.3|83008.9|82780.9|82986.6|82745.1|15
1620078800000|2021-05-03 21:53:20|82996.5|82778.4|82996.5|82778.1|83003.2|82781.2|82993|82775|16
1620078810000|2021-05-03 21:53:30|82999.3|82776.3|83001.1|82775.3|83002.3|82776.9|82997.3|82774.2|9
1620078820000|2021-05-03 21:53:40|83002.3|82762.5|83022.8|82764.8|83032.5|82764.8|83002.3|82756.4|6
1620078830000|2021-05-03 21:53:50|83032.9|82759|83032.9|82759|83032.9|82759|83032.9|82759|1
1620078840000|2021-05-03 21:54:00|83040.6|82751.3|83024|82753|83040.6|82754.6|83006.9|82735.5|8
1620078850000|2021-05-03 21:54:10|83041.6|82761.8|83016.9|82742.8|83041.6|82761.8|83013.1|82732|8
1620078860000|2021-05-03 21:54:20|83015.4|82740.4|83008|82772.8|83015.5|82773.7|83005|82740.4|11
1620078870000|2021-05-03 21:54:30|83010.7|82759.2|83014.9|82745.6|83014.9|82762.7|83008|82742.3|7
1620078880000|2021-05-03 21:54:40|83035.7|82752.5|82999.2|82746.3|83041.3|82769.9|82998.7|82738.9|12
1620078890000|2021-05-03 21:54:50|83004.3|82748.7|83013.4|82749.4|83013.4|82751.3|83002|82744.2|7
1620078900000|2021-05-03 21:55:00|83008.8|82759.9|83011.3|82752.5|83012.4|82759.9|82990.9|82738.6|13
1620078910000|2021-05-03 21:55:10|83019.6|82756.2|83017.9|82761.4|83019.6|82763.9|83014.3|82746.3|8
1620078920000|2021-05-03 21:55:20|83005.8|82762.5|83034|82765.8|83034.5|82769.7|83002.7|82745.7|9
1620078930000|2021-05-03 21:55:30|83032.8|82749.3|83006.4|82752.4|83033.2|82757.4|82993.2|82731.1|15
1620078940000|2021-05-03 21:55:40|83002.7|82754.6|83005.4|82762.2|83006.4|82768.5|83002.7|82748.2|10
1620078950000|2021-05-03 21:55:50|83005.9|82764.8|83030.8|82762.7|83030.8|82770.3|83004.4|82754.8|13
1620078960000|2021-05-03 21:56:00|83021.6|82768.9|83016.2|82782.4|83032.6|82782.4|83016.2|82767.1|6
1620078970000|2021-05-03 21:56:10|83014.1|82761.4|83047.6|82758|83052.9|82772.1|83014.1|82750.3|8
1620078980000|2021-05-03 21:56:20|83043.9|82767.4|83016.9|82765.5|83043.9|82787.4|83006.9|82742.4|8
1620078990000|2021-05-03 21:56:30|83013.6|82763.6|83015|82754|83016.9|82773|83013.6|82754|5
1620079000000|2021-05-03 21:56:40|83016.9|82766.4|83035.1|82752.9|83035.1|82769.8|82995.8|82740.4|10
1620079010000|2021-05-03 21:56:50|83036.2|82742.9|83030.7|82777.4|83036.2|82779.3|83019|82742.9|8
1620079020000|2021-05-03 21:57:00|83021.1|82782.9|83044.6|82769.3|83044.6|82782.9|83020.7|82765|10
1620079030000|2021-05-03 21:57:10|83038.8|82771.6|83005.7|82773.8|83039.1|82778.5|82996.2|82761.9|12
1620079040000|2021-05-03 21:57:20|83002|82743|83047.6|82761.7|83057.9|82762.8|83002|82743|7
1620079050000|2021-05-03 21:57:30|83043.9|82765.1|83017.5|82748.1|83043.9|82765.1|83004.4|82748.1|10
1620079060000|2021-05-03 21:57:40|83014|82770.2|83028|82767.4|83028|82774.2|83014|82759|9
1620079070000|2021-05-03 21:57:50|83034.9|82757.5|83021.4|82779.7|83034.9|82779.7|83021.4|82757.5|2
1620079080000|2021-05-03 21:58:00|83021.2|82786.2|82996.2|82725.5|83021.2|82786.2|82988.3|82725.5|13
1620079090000|2021-05-03 21:58:10|83004|82731.2|83029.5|82763.6|83052|82763.6|83004|82716.3|7
1620079100000|2021-05-03 21:58:20|83025.8|82768|83027.8|82754.3|83052.6|82776.1|83006.4|82754.3|8
1620079110000|2021-05-03 21:58:30|83041.6|82750.4|83035.2|82747.6|83041.6|82754.7|83017.6|82747.6|5
1620079130000|2021-05-03 21:58:50|83023.9|82763.8|83024.1|82756.3|83045.1|82763.8|83023.9|82741.8|6
1620079140000|2021-05-03 21:59:00|83014.6|82769.9|83001.3|82731.5|83029.5|82771.6|82999.8|82731.5|9
1620079150000|2021-05-03 21:59:10|83012.3|82745.3|83025.7|82754.3|83025.7|82759.4|83010.8|82745.3|4
1620079160000|2021-05-03 21:59:20|83062|82759.1|83013.1|82742.3|83064.3|82759.1|83009.3|82726.4|4
1620079170000|2021-05-03 21:59:30|83010.6|82756.4|83009.7|82746.4|83020.5|82758.9|83008.9|82744.9|8
1620079180000|2021-05-03 21:59:40|83024.9|82745.4|83060.6|82762.5|83063|82792.9|83007.6|82734.9|8
1620079190000|2021-05-03 21:59:50|83016.2|82740.5|83009.4|82765.3|83034.2|82765.3|83003.1|82728.7|9
1620079200000|2021-05-03 22:00:00|83007.3|82764.9|83013|82777.8|83031.9|82782.6|83001.7|82749.1|35
1620079210000|2021-05-03 22:00:10|83015.9|82786.5|83022|82774.9|83023.8|82802.9|82997.1|82749.9|37
1620079220000|2021-05-03 22:00:20|83020|82775.2|83024.2|82776.2|83032.3|82789.9|83015.8|82771|44
1620079230000|2021-05-03 22:00:30|83024.9|82777.4|83007|82772.9|83024.9|82818.7|82999.2|82770.3|41
1620079240000|2021-05-03 22:00:40|83012.1|82775.6|83004.3|82771|83015.4|82792.4|82983.4|82768.8|36
1620079250000|2021-05-03 22:00:50|83006.1|82778.1|82987.1|82792|83009.1|82806.1|82987.1|82772.6|34
1620079260000|2021-05-03 22:01:00|82982|82791.3|82989.5|82798.5|83001.8|82817.5|82968.8|82762.6|40
1620079270000|2021-05-03 22:01:10|82985.4|82812|82982.5|82815.4|82995|82818.9|82979.2|82782.4|45
1620079280000|2021-05-03 22:01:20|82983.7|82812.7|82982.2|82804.4|82993.9|82818.5|82976.6|82776.2|44
1620079290000|2021-05-03 22:01:30|82981.5|82797.6|82982.7|82808.9|82986.2|82817.6|82974.8|82786.7|44
1620079300000|2021-05-03 22:01:40|82980.2|82815|82969.9|82810.7|82982.2|82817.8|82969.9|82785.6|39
1620079310000|2021-05-03 22:01:50|82970.2|82810.5|82971.7|82820.3|82987.3|82820.8|82968.4|82783.2|33
1620079320000|2021-05-03 22:02:00|82974.1|82820.1|82975.3|82824.2|82981.6|82824.2|82965|82813.1|33
1620079330000|2021-05-03 22:02:10|82975.2|82821.1|82970.4|82820.8|82982.8|82827.4|82969.3|82818.9|44
1620079340000|2021-05-03 22:02:20|82976.1|82819.8|82969.6|82824.3|82982.8|82829|82969.6|82813.1|42
1620079350000|2021-05-03 22:02:30|82969.2|82824.2|82981.9|82828.6|82983.6|82828.6|82969.2|82820.9|32
1620079360000|2021-05-03 22:02:40|82981.1|82825.5|82979.7|82822.8|82981.1|82825.5|82976.6|82822.8|17
1620079370000|2021-05-03 22:02:50|82980.9|82820.8|82977.4|82822|82982.6|82832.8|82965.6|82819|32
1620079380000|2021-05-03 22:03:00|82978.1|82820.8|82961.1|82817.3|82979.8|82827.1|82958.8|82792.2|36
1620079390000|2021-05-03 22:03:10|82964.4|82803.1|82901.2|82851.2|82964.4|82851.2|82901.2|82793|42
1620079400000|2021-05-03 22:03:20|82938.8|82813.7|82935.7|82803.2|82939.5|82851.2|82899.4|82788.7|30
1620079410000|2021-05-03 22:03:30|82935.6|82802.8|82897.1|82847.1|82940.1|82850.8|82889.4|82791.9|38
1620079420000|2021-05-03 22:03:40|82892.5|82842.5|82896.2|82846.2|82934.7|82850.4|82892.3|82799.7|35
1620079430000|2021-05-03 22:03:50|82900|82850|82938.4|82809.9|82938.5|82853.4|82896.7|82802.7|40
1620079440000|2021-05-03 22:04:00|82935|82807.9|82911.8|82861.8|82953.3|82861.8|82892.5|82807.9|40
1620079450000|2021-05-03 22:04:10|82909.7|82859.7|82941.3|82815.7|82945.4|82861.9|82902.2|82807|38
1620079460000|2021-05-03 22:04:20|82939.6|82814.4|82939.4|82810.9|82942.4|82855.7|82905.7|82810.9|30
1620079470000|2021-05-03 22:04:30|82938.2|82806.8|82909|82859|82944.5|82860.4|82897.5|82803.8|43
1620079480000|2021-05-03 22:04:40|82913.2|82863.2|82954.7|82821.6|82954.7|82867.5|82902.8|82804.2|43
1620079490000|2021-05-03 22:04:50|82906.7|82856.7|82944.9|82813.4|82962.5|82863.4|82905.5|82809|44
1620079500000|2021-05-03 22:05:00|82946.2|82819.6|82904.2|82854.2|82948.7|82862|82902.5|82803.4|43
1620079510000|2021-05-03 22:05:10|82905|82855|82906.4|82856.4|82947.2|82858.4|82897.1|82812|34
1620079520000|2021-05-03 22:05:20|82906.1|82856.1|82906.5|82856.5|82908.5|82858.5|82904.9|82854.9|22
1620079530000|2021-05-03 22:05:30|82910.3|82860.3|82913.7|82863.7|82943.9|82864.1|82900.1|82814.3|41
1620079540000|2021-05-03 22:05:40|82913|82863|82908.4|82858.4|82945|82864.5|82900.5|82813.7|37
1620079550000|2021-05-03 22:05:50|82906.9|82856.9|82907.2|82857.2|82942.2|82861.2|82902.4|82816.7|33
1620079560000|2021-05-03 22:06:00|82903.1|82853.1|82900.1|82850.1|82952.4|82864.7|82898.8|82816.2|44
1620079570000|2021-05-03 22:06:10|82909.1|82859.1|82912.5|82862.5|82944.5|82867.3|82901|82803.8|42
1620079580000|2021-05-03 22:06:20|82910.3|82860.3|82915.2|82865.2|82943.6|82865.2|82898.5|82804.5|44
1620079590000|2021-05-03 22:06:30|82909.1|82859.1|82911.6|82861.6|82946.6|82862.3|82900.2|82813|41
1620079600000|2021-05-03 22:06:40|82907.4|82857.4|82908.9|82858.9|82945.9|82863|82899.6|82807.7|44
1620079610000|2021-05-03 22:06:50|82903.6|82853.6|82912|82862|82934|82862|82896|82808.2|36
1620079620000|2021-05-03 22:07:00|82905.2|82855.2|82910.2|82860.2|82914.8|82864.8|82900.1|82850.1|45
1620079630000|2021-05-03 22:07:10|82911.6|82861.6|82941.1|82816.1|82945.4|82864.5|82898.7|82807.1|43
1620079640000|2021-05-03 22:07:20|82906.3|82856.3|82940.2|82805.9|82945.1|82863.7|82900|82805.9|45
1620079650000|2021-05-03 22:07:30|82935.8|82806.9|82900.5|82850.5|82942.1|82863|82896.6|82806.9|44
1620079660000|2021-05-03 22:07:40|82905.7|82855.7|82910|82860|82942.1|82862.3|82895.2|82806.6|43
1620079670000|2021-05-03 22:07:50|82908.7|82858.7|82910.3|82860.3|82945.6|82862.7|82891.7|82798.4|44
1620079680000|2021-05-03 22:08:00|82905.4|82855.4|82950|82817.2|82950|82862|82898|82807|45
1620079690000|2021-05-03 22:08:10|82950.4|82813|82906|82856|82950.4|82859.7|82898.9|82803.7|43
1620079700000|2021-05-03 22:08:20|82901.4|82851.4|82909.6|82859.6|82943.9|82863.6|82900.4|82808.8|44
1620079710000|2021-05-03 22:08:30|82909|82859|82900.8|82850.8|82943.6|82862.6|82899.1|82808.8|44
1620079720000|2021-05-03 22:08:40|82900.3|82850.3|82941.1|82813.8|82943|82860.4|82894.1|82801.7|37
1620079730000|2021-05-03 22:08:50|82941.4|82813.1|82904.5|82854.5|82943.7|82858.9|82892.8|82806.2|33
1620079740000|2021-05-03 22:09:00|82906.3|82856.3|82902.9|82852.9|82941.7|82859.2|82894.4|82806.7|41
1620079750000|2021-05-03 22:09:10|82901.2|82851.2|82938.7|82812.4|82944.6|82857.7|82895.3|82801.6|44
1620079760000|2021-05-03 22:09:20|82939.5|82802.4|82937.4|82809.4|82946.1|82853.7|82897|82794.8|45
1620079770000|2021-05-03 22:09:30|82899|82849|82938.2|82811.8|82943.5|82856.7|82889|82803.6|44
1620079780000|2021-05-03 22:09:40|82908.3|82858.3|82936.2|82807.7|82946.2|82861.9|82893.6|82804.8|44
1620079790000|2021-05-03 22:09:50|82946.8|82812|82905.2|82855.2|82946.8|82863.6|82897.5|82811.2|44
1620079800000|2021-05-03 22:10:00|82905.3|82855.3|82909|82859|82951.5|82863.1|82900.8|82808.4|45
1620079810000|2021-05-03 22:10:10|82944|82815.9|82941|82809.5|82944.9|82858.2|82908|82802|20
1620079820000|2021-05-03 22:10:20|82942|82816.3|82906.2|82856.2|82942.1|82863.3|82904.5|82816.3|27
1620079830000|2021-05-03 22:10:30|82904.7|82854.7|82900.6|82850.6|82944.2|82862.4|82896.5|82811.8|37
1620079840000|2021-05-03 22:10:40|82902.5|82852.5|82902.2|82852.2|82946.3|82859.6|82894|82792.2|45
1620079850000|2021-05-03 22:10:50|82900.5|82850.5|82937.1|82809.7|82945.6|82857.8|82893.8|82803.6|42
1620079860000|2021-05-03 22:11:00|82901.3|82851.3|82944.6|82818.1|82944.6|82864|82894.8|82800.9|45
1620079870000|2021-05-03 22:11:10|82905.7|82855.7|82901.6|82851.6|82944.3|82863.8|82896.1|82810.1|44
1620079880000|2021-05-03 22:11:20|82905.3|82855.3|82907.6|82857.6|82945.8|82861.3|82897.8|82803.4|45
1620079890000|2021-05-03 22:11:30|82907.4|82857.4|82946|82820.2|82946|82862.6|82898.1|82808.8|44
1620079900000|2021-05-03 22:11:40|82947.4|82818.9|82902.5|82852.5|82947.4|82863.3|82897.5|82809.6|44
1620079910000|2021-05-03 22:11:50|82907.1|82857.1|82909.4|82859.4|82942|82862.4|82897.5|82808|44
1620079920000|2021-05-03 22:12:00|82908.3|82858.3|82906.2|82856.2|82943.1|82858.3|82897.1|82803.1|44
1620079930000|2021-05-03 22:12:10|82903.1|82853.1|82902.8|82852.8|82944.9|82860.2|82901.3|82812.4|43
1620079940000|2021-05-03 22:12:20|82899.2|82849.2|82897.5|82847.5|82945.4|82860.4|82894.4|82804.7|44
1620079950000|2021-05-03 22:12:30|82901.3|82851.3|82928.5|82803.2|82948.4|82863.3|82894.9|82803.2|44
1620079960000|2021-05-03 22:12:40|82894.3|82844.3|82903.7|82853.7|82949.8|82859.2|82894.3|82803.2|44
1620079970000|2021-05-03 22:12:50|82905|82855|82904.5|82854.5|82944.8|82858.7|82892.7|82802.8|45
1620079980000|2021-05-03 22:13:00|82900.2|82850.2|82899.1|82849.1|82940.9|82857.7|82894.7|82808.4|42
1620079990000|2021-05-03 22:13:10|82900|82850|82905.5|82855.5|82942.7|82861.4|82898|82814.1|43
1620080000000|2021-05-03 22:13:20|82905.8|82855.8|82939.6|82805.1|82942.2|82859|82899|82805.1|43
1620080010000|2021-05-03 22:13:30|82937.8|82807.8|82902.6|82852.6|82940.9|82859.3|82893.6|82807.7|44
1620080020000|2021-05-03 22:13:40|82901.2|82851.2|82937.3|82806.1|82943.3|82858.1|82894.2|82806.1|44
1620080030000|2021-05-03 22:13:50|82939.4|82813.7|82902.6|82852.6|82941|82860.8|82895.5|82807.3|44
1620080040000|2021-05-03 22:14:00|82908.4|82858.4|82904.7|82854.7|82945.2|82861.5|82896.4|82804.3|45
1620080050000|2021-05-03 22:14:10|82903.8|82853.8|82935.2|82800.6|82943|82858.6|82894.1|82798.2|44
1620080060000|2021-05-03 22:14:20|82935.6|82808.2|82908.3|82858.3|82946|82863.7|82894.7|82799.9|44
1620080070000|2021-05-03 22:14:30|82903.5|82853.5|82903.3|82853.3|82947|82862.2|82890|82798.2|45
1620080080000|2021-05-03 22:14:40|82908.4|82858.4|82905.3|82855.3|82943|82864.2|82897.9|82809|44
1620080090000|2021-05-03 22:14:50|82940.4|82813.8|82900.8|82850.8|82946.3|82856.5|82894.6|82805.2|44
1620080100000|2021-05-03 22:15:00|82902.8|82852.8|82896.6|82846.6|82939.4|82859.8|82896.6|82814.4|44
1620080110000|2021-05-03 22:15:10|82902.5|82852.5|82902.4|82852.4|82909.3|82859.3|82891.9|82841.9|44
1620080120000|2021-05-03 22:15:20|82899.8|82849.8|82906.5|82856.5|82940|82862.8|82893.7|82812.6|44
1620080130000|2021-05-03 22:15:30|82905.9|82855.9|82904.4|82854.4|82937|82855.9|82894|82807.5|44
1620080140000|2021-05-03 22:15:40|82901.8|82851.8|82887.2|82837.2|82905.9|82855.9|82887.2|82837.2|41
1620080150000|2021-05-03 22:15:50|82894.1|82844.1|82895|82845|82937.4|82851|82887.1|82804.3|43
1620080160000|2021-05-03 22:16:00|82894.3|82844.3|82900.5|82850.5|82908.3|82858.3|82890.6|82840.6|45
1620080170000|2021-05-03 22:16:10|82902.7|82852.7|82894.6|82844.6|82908|82858|82892.9|82842.9|43
1620080180000|2021-05-03 22:16:20|82909.1|82859.1|82893.9|82843.9|82912|82862|82893.9|82843.9|44
1620080190000|2021-05-03 22:16:30|82893.6|82843.6|82896.1|82846.1|82938.6|82857.6|82892.4|82803.8|44
1620080200000|2021-05-03 22:16:40|82896.5|82846.5|82892|82842|82936.6|82852|82890.3|82808|43
1620080210000|2021-05-03 22:16:50|82890.4|82840.4|82894|82844|82903|82853|82889.9|82839.9|43
1620080220000|2021-05-03 22:17:00|82891.5|82841.5|82890.7|82840.7|82898.8|82848.8|82886.3|82836.3|44
1620080230000|2021-05-03 22:17:10|82889.4|82839.4|82892.3|82842.3|82895.5|82845.5|82887.3|82837.3|43
1620080240000|2021-05-03 22:17:20|82891.6|82841.6|82894.2|82844.2|82900.4|82850.4|82888.6|82838.6|42
1620080250000|2021-05-03 22:17:30|82894.7|82844.7|82884.6|82834.6|82900.1|82850.1|82884.5|82834.5|45
1620080260000|2021-05-03 22:17:40|82892.7|82842.7|82896.4|82846.4|82900.4|82850.4|82887.4|82837.4|44
1620080270000|2021-05-03 22:17:50|82897.4|82847.4|82891.4|82841.4|82899.8|82849.8|82881.4|82831.4|44
1620080280000|2021-05-03 22:18:00|82892.4|82842.4|82883.5|82833.5|82895.3|82845.3|82881.1|82831.1|43
1620080290000|2021-05-03 22:18:10|82884.5|82834.5|82887.4|82837.4|82890.8|82840.8|82882.1|82832.1|43
1620080300000|2021-05-03 22:18:20|82888.7|82838.7|82886.2|82836.2|82895.8|82845.8|82880.5|82830.5|43
1620080310000|2021-05-03 22:18:30|82887.6|82837.6|82881.2|82831.2|82900.5|82850.5|82876.5|82826.5|44
1620080320000|2021-05-03 22:18:40|82881.6|82831.6|82886.2|82836.2|82892.7|82842.7|82876.5|82826.5|43
1620080330000|2021-05-03 22:18:50|82885.6|82835.6|82881.9|82831.9|82890.3|82840.3|82879.7|82829.7|43
1620080340000|2021-05-03 22:19:00|82878.6|82828.6|82885.2|82835.2|82888.7|82838.7|82878.6|82828.6|42
1620080350000|2021-05-03 22:19:10|82883.9|82833.9|82885.9|82835.9|82887|82837|82880.5|82830.5|42
1620080360000|2021-05-03 22:19:20|82883|82833|82889.7|82839.7|82892.8|82842.8|82879.3|82829.3|42
1620080370000|2021-05-03 22:19:30|82882.2|82832.2|82889|82839|82894.1|82844.1|82881.1|82831.1|29
1620080380000|2021-05-03 22:19:40|82875.2|82825.2|82891.9|82841.9|82892.3|82842.3|82875.2|82825.2|24
1620080390000|2021-05-03 22:19:50|82891.7|82841.7|82888.6|82838.6|82892.3|82842.3|82886.9|82836.9|12
1620080400000|2021-05-03 22:20:00|82891|82841|82891.9|82841.9|82891.9|82841.9|82883.9|82833.9|11
1620080410000|2021-05-03 22:20:10|82892|82842|82893.1|82843.1|82893.1|82843.1|82887.1|82837.1|10
1620080420000|2021-05-03 22:20:20|82892.6|82842.6|82901.3|82851.3|82904.6|82854.6|82885.2|82835.2|24
1620080430000|2021-05-03 22:20:30|82899.6|82849.6|82900|82850|82905|82855|82897.8|82847.8|31
1620080440000|2021-05-03 22:20:40|82902.8|82852.8|82890.2|82840.2|82902.9|82852.9|82887.7|82837.7|24
1620080450000|2021-05-03 22:20:50|82886.1|82836.1|82888.5|82838.5|82890.7|82840.7|82883.2|82833.2|43
1620080460000|2021-05-03 22:21:00|82887|82837|82888.4|82838.4|82891.8|82841.8|82885.6|82835.6|43
1620080470000|2021-05-03 22:21:10|82890.3|82840.3|82889|82839|82897.4|82847.4|82883.8|82833.8|44
1620080480000|2021-05-03 22:21:20|82897.4|82847.4|82889.4|82839.4|82897.4|82847.4|82885.2|82835.2|45
1620080490000|2021-05-03 22:21:30|82889.2|82839.2|82890.7|82840.7|82896.2|82846.2|82885.5|82835.5|44
1620080500000|2021-05-03 22:21:40|82890.5|82840.5|82890.1|82840.1|82894.7|82844.7|82888.2|82838.2|44
1620080510000|2021-05-03 22:21:50|82892.7|82842.7|82893.3|82843.3|82897.1|82847.1|82890.5|82840.5|41
1620080520000|2021-05-03 22:22:00|82893.5|82843.5|82899.5|82849.5|82904.5|82854.5|82891.2|82841.2|45
1620080530000|2021-05-03 22:22:10|82899.4|82849.4|82895.4|82845.4|82900.6|82850.6|82891.2|82841.2|43
1620080540000|2021-05-03 22:22:20|82896.5|82846.5|82896.4|82846.4|82901.5|82851.5|82894|82844|44
1620080550000|2021-05-03 22:22:30|82896.9|82846.9|82898.3|82848.3|82903.2|82853.2|82891.7|82841.7|44
1620080560000|2021-05-03 22:22:40|82896.5|82846.5|82897|82847|82902.8|82852.8|82893.8|82843.8|43
1620080570000|2021-05-03 22:22:50|82897.8|82847.8|82898.2|82848.2|82900.6|82850.6|82893.7|82843.7|43
1620080580000|2021-05-03 22:23:00|82897.7|82847.7|82893.7|82843.7|82905|82855|82892.3|82842.3|41
1620080590000|2021-05-03 22:23:10|82895.7|82845.7|82898.3|82848.3|82904|82854|82888.1|82838.1|21
1620080600000|2021-05-03 22:23:20|82896.1|82846.1|82897.3|82847.3|82901.1|82851.1|82891.9|82841.9|42
1620080610000|2021-05-03 22:23:30|82894.2|82844.2|82895.7|82845.7|82899.7|82849.7|82893.1|82843.1|39
1620080620000|2021-05-03 22:23:40|82897.7|82847.7|82896.1|82846.1|82899.5|82849.5|82895.2|82845.2|42
1620080630000|2021-05-03 22:23:50|82896.2|82846.2|82902.6|82852.6|82903.6|82853.6|82892.6|82842.6|42
1620080640000|2021-05-03 22:24:00|82901|82851|82901.2|82851.2|82904.4|82854.4|82890.5|82840.5|33
1620080650000|2021-05-03 22:24:10|82900|82850|82899|82849|82906.3|82856.3|82893.4|82843.4|44
1620080660000|2021-05-03 22:24:20|82897.7|82847.7|82899.7|82849.7|82901.2|82851.2|82894.3|82844.3|44
1620080670000|2021-05-03 22:24:30|82901.2|82851.2|82896.9|82846.9|82901.3|82851.3|82896.9|82846.9|40
1620080680000|2021-05-03 22:24:40|82897.6|82847.6|82901.4|82851.4|82901.6|82851.6|82895.9|82845.9|29
1620080690000|2021-05-03 22:24:50|82900.9|82850.9|82905.9|82855.9|82907.3|82857.3|82892.6|82842.6|41
1620080700000|2021-05-03 22:25:00|82905.7|82855.7|82900.4|82850.4|82905.8|82855.8|82896.5|82846.5|37
1620080710000|2021-05-03 22:25:10|82900.1|82850.1|82902.8|82852.8|82905.2|82855.2|82897.8|82847.8|45
1620080720000|2021-05-03 22:25:20|82903.9|82853.9|82900.4|82850.4|82903.9|82853.9|82897.4|82847.4|43
1620080730000|2021-05-03 22:25:30|82901.7|82851.7|82900.4|82850.4|82903.1|82853.1|82895.6|82845.6|42
1620080740000|2021-05-03 22:25:40|82900.5|82850.5|82903.5|82853.5|82904.7|82854.7|82898|82848|26
1620080750000|2021-05-03 22:25:50|82910.4|82860.4|82904.8|82854.8|82910.4|82860.4|82898.7|82848.7|41
1620080760000|2021-05-03 22:26:00|82907|82857|82901.9|82851.9|82911.2|82861.2|82900|82850|44
1620080770000|2021-05-03 22:26:10|82904.9|82854.9|82904.4|82854.4|82906.4|82856.4|82896.4|82846.4|41
1620080780000|2021-05-03 22:26:20|82901.7|82851.7|82905.7|82855.7|82906.9|82856.9|82901|82851|45
1620080790000|2021-05-03 22:26:30|82904.6|82854.6|82900.5|82850.5|82908|82858|82898.9|82848.9|43
1620080800000|2021-05-03 22:26:40|82901.3|82851.3|82900.3|82850.3|82910.2|82860.2|82897.7|82847.7|44
1620080810000|2021-05-03 22:26:50|82901.9|82851.9|82897.2|82847.2|82904|82854|82897.2|82847.2|44
1620080820000|2021-05-03 22:27:00|82901.1|82851.1|82902.9|82852.9|82905.9|82855.9|82897.5|82847.5|43
1620080830000|2021-05-03 22:27:10|82904|82854|82901.5|82851.5|82905.4|82855.4|82898.9|82848.9|45
1620080840000|2021-05-03 22:27:20|82900.1|82850.1|82900.3|82850.3|82904.3|82854.3|82896.9|82846.9|42
1620080850000|2021-05-03 22:27:30|82897.8|82847.8|82898.6|82848.6|82901.6|82851.6|82891.7|82841.7|42
1620080860000|2021-05-03 22:27:40|82901|82851|82901.6|82851.6|82906|82856|82895|82845|43
1620080870000|2021-05-03 22:27:50|82901.4|82851.4|82899.5|82849.5|82905|82855|82894.1|82844.1|43
1620080880000|2021-05-03 22:28:00|82901.5|82851.5|82899.3|82849.3|82903.3|82853.3|82894.4|82844.4|45
1620080890000|2021-05-03 22:28:10|82899.5|82849.5|82897.6|82847.6|82903|82853|82896.1|82846.1|43
1620080900000|2021-05-03 22:28:20|82898.5|82848.5|82901.1|82851.1|82904.1|82854.1|82895.9|82845.9|45
1620080910000|2021-05-03 22:28:30|82905.7|82855.7|82901.7|82851.7|82905.7|82855.7|82894.1|82844.1|43
1620080920000|2021-05-03 22:28:40|82895.8|82845.8|82901.3|82851.3|82908|82858|82895.8|82845.8|43
1620080930000|2021-05-03 22:28:50|82906.4|82856.4|82897.2|82847.2|82906.5|82856.5|82894.6|82844.6|44
1620080940000|2021-05-03 22:29:00|82900.1|82850.1|82891.6|82841.6|82901.8|82851.8|82888.2|82838.2|42
1620080950000|2021-05-03 22:29:10|82892.6|82842.6|82896.3|82846.3|82898.2|82848.2|82889.9|82839.9|43
1620080960000|2021-05-03 22:29:20|82897.2|82847.2|82893.1|82843.1|82899.8|82849.8|82892.4|82842.4|43
1620080970000|2021-05-03 22:29:30|82898.3|82848.3|82893.7|82843.7|82902.9|82852.9|82892.8|82842.8|43
1620080980000|2021-05-03 22:29:40|82889.7|82839.7|82894.4|82844.4|82903.9|82853.9|82888.8|82838.8|44
1620080990000|2021-05-03 22:29:50|82890.1|82840.1|82889.9|82839.9|82900.5|82850.5|82889.4|82839.4|44
1620081000000|2021-05-03 22:30:00|82888.1|82838.1|82896.4|82846.4|82898.7|82848.7|82888.1|82838.1|44
1620081010000|2021-05-03 22:30:10|82896.7|82846.7|82895.4|82845.4|82900|82850|82890.2|82840.2|42
1620081020000|2021-05-03 22:30:20|82895.7|82845.7|82895.6|82845.6|82900.2|82850.2|82892.1|82842.1|45
1620081030000|2021-05-03 22:30:30|82898.1|82848.1|82895.8|82845.8|82901|82851|82890.2|82840.2|44
1620081040000|2021-05-03 22:30:40|82893.6|82843.6|82894.9|82844.9|82898.5|82848.5|82889.9|82839.9|45
1620081050000|2021-05-03 22:30:50|82898.9|82848.9|82892.6|82842.6|82899.1|82849.1|82887.9|82837.9|44
1620081060000|2021-05-03 22:31:00|82894|82844|82895.1|82845.1|82896.5|82846.5|82890.2|82840.2|43
1620081070000|2021-05-03 22:31:10|82894.7|82844.7|82891.7|82841.7|82898.6|82848.6|82885.6|82835.6|44
1620081080000|2021-05-03 22:31:20|82893.1|82843.1|82897.9|82847.9|82900.7|82850.7|82889.2|82839.2|43
1620081090000|2021-05-03 22:31:30|82891|82841|82891.8|82841.8|82899.1|82849.1|82885.8|82835.8|44
1620081100000|2021-05-03 22:31:40|82893.7|82843.7|82895.4|82845.4|82896.5|82846.5|82887.7|82837.7|42
1620081110000|2021-05-03 22:31:50|82896.2|82846.2|82884.8|82834.8|82896.2|82846.2|82884.8|82834.8|45
1620081120000|2021-05-03 22:32:00|82886.6|82836.6|82892.1|82842.1|82894.5|82844.5|82885.2|82835.2|44
1620081130000|2021-05-03 22:32:10|82890.5|82840.5|82895.2|82845.2|82899.8|82849.8|82884.9|82834.9|45
1620081140000|2021-05-03 22:32:20|82892.1|82842.1|82887.8|82837.8|82897.9|82847.9|82883.9|82833.9|43
1620081150000|2021-05-03 22:32:30|82890.8|82840.8|82886.1|82836.1|82897.6|82847.6|82884.6|82834.6|44
1620081160000|2021-05-03 22:32:40|82889.5|82839.5|82888.6|82838.6|82892.8|82842.8|82885.4|82835.4|41
1620081170000|2021-05-03 22:32:50|82888.5|82838.5|82889.9|82839.9|82893.7|82843.7|82887.3|82837.3|41
1620081180000|2021-05-03 22:33:00|82890.8|82840.8|82890.4|82840.4|82895.7|82845.7|82881.3|82831.3|43
1620081190000|2021-05-03 22:33:10|82890.6|82840.6|82887.5|82837.5|82897.6|82847.6|82883.2|82833.2|44
1620081200000|2021-05-03 22:33:20|82885.8|82835.8|82892.4|82842.4|82899.1|82849.1|82883.1|82833.1|45
1620081210000|2021-05-03 22:33:30|82894.9|82844.9|82891.1|82841.1|82894.9|82844.9|82887.6|82837.6|43
1620081220000|2021-05-03 22:33:40|82890.5|82840.5|82891.6|82841.6|82894.3|82844.3|82886.7|82836.7|43
1620081230000|2021-05-03 22:33:50|82892.9|82842.9|82891.7|82841.7|82893.8|82843.8|82887.8|82837.8|44
1620081240000|2021-05-03 22:34:00|82892.8|82842.8|82898.3|82848.3|82900|82850|82886.7|82836.7|45
1620081250000|2021-05-03 22:34:10|82898|82848|82890.3|82840.3|82898|82848|82887.2|82837.2|43
1620081260000|2021-05-03 22:34:20|82893.2|82843.2|82892|82842|82895.4|82845.4|82884.5|82834.5|42
1620081270000|2021-05-03 22:34:30|82889.7|82839.7|82886.6|82836.6|82895|82845|82883|82833|43
1620081280000|2021-05-03 22:34:40|82885.7|82835.7|82892.1|82842.1|82894.2|82844.2|82882.1|82832.1|41
1620081290000|2021-05-03 22:34:50|82891.1|82841.1|82898|82848|82898.7|82848.7|82883.4|82833.4|44
1620081300000|2021-05-03 22:35:00|82898.2|82848.2|82890|82840|82898.6|82848.6|82888.4|82838.4|43
1620081310000|2021-05-03 22:35:10|82889.2|82839.2|82894.4|82844.4|82900|82850|82887.7|82837.7|43
1620081320000|2021-05-03 22:35:20|82889.3|82839.3|82892.9|82842.9|82896.5|82846.5|82889.3|82839.3|41
1620081330000|2021-05-03 22:35:30|82891.1|82841.1|82891.9|82841.9|82894.4|82844.4|82886.7|82836.7|44
1620081340000|2021-05-03 22:35:40|82892.1|82842.1|82881.6|82831.6|82897|82847|82881.6|82831.6|44
1620081350000|2021-05-03 22:35:50|82893.4|82843.4|82892.9|82842.9|82896.2|82846.2|82887.2|82837.2|44
1620081360000|2021-05-03 22:36:00|82884.8|82834.8|82888.3|82838.3|82896|82846|82881.1|82831.1|44
1620081370000|2021-05-03 22:36:10|82892.8|82842.8|82889.2|82839.2|82894.4|82844.4|82882.7|82832.7|44
1620081380000|2021-05-03 22:36:20|82889.6|82839.6|82890.5|82840.5|82893.9|82843.9|82883.6|82833.6|45
1620081390000|2021-05-03 22:36:30|82892.3|82842.3|82892.9|82842.9|82894.2|82844.2|82888.8|82838.8|31
1620081400000|2021-05-03 22:36:40|82892|82842|82893.9|82843.9|82894.2|82844.2|82888.5|82838.5|44
1620081410000|2021-05-03 22:36:50|82892.1|82842.1|82888.6|82838.6|82898.5|82848.5|82887.5|82837.5|44
1620081420000|2021-05-03 22:37:00|82889.9|82839.9|82893.1|82843.1|82896.3|82846.3|82888.4|82838.4|42
1620081430000|2021-05-03 22:37:10|82892.9|82842.9|82892.4|82842.4|82895.7|82845.7|82889.8|82839.8|32
1620081440000|2021-05-03 22:37:20|82892.9|82842.9|82891.1|82841.1|82893.7|82843.7|82889.6|82839.6|34
1620081450000|2021-05-03 22:37:30|82894.6|82844.6|82894.1|82844.1|82894.6|82844.6|82890.2|82840.2|37
1620081460000|2021-05-03 22:37:40|82892.7|82842.7|82889.6|82839.6|82899|82849|82889.6|82839.6|19
1620081470000|2021-05-03 22:37:50|82893.1|82843.1|82895.5|82845.5|82896.7|82846.7|82893.1|82843.1|15
1620081480000|2021-05-03 22:38:00|82896|82846|82896.3|82846.3|82896.3|82846.3|82893.3|82843.3|13
1620081490000|2021-05-03 22:38:10|82897.2|82847.2|82900.6|82850.6|82900.6|82850.6|82893.3|82843.3|24
1620081500000|2021-05-03 22:38:20|82900.7|82850.7|82900.8|82850.8|82900.8|82850.8|82899.1|82849.1|22
1620081510000|2021-05-03 22:38:30|82900.4|82850.4|82901|82851|82901.2|82851.2|82899.9|82849.9|22
1620081520000|2021-05-03 22:38:40|82896.9|82846.9|82897.7|82847.7|82898.1|82848.1|82893.4|82843.4|11
1620081530000|2021-05-03 22:38:50|82892.6|82842.6|82896.9|82846.9|82896.9|82846.9|82889.9|82839.9|22
1620081540000|2021-05-03 22:39:00|82893.3|82843.3|82896.2|82846.2|82898.5|82848.5|82893.3|82843.3|13
1620081550000|2021-05-03 22:39:10|82896.1|82846.1|82903.3|82853.3|82903.5|82853.5|82896.1|82846.1|10
1620081560000|2021-05-03 22:39:20|82902.1|82852.1|82902.8|82852.8|82903.2|82853.2|82902.1|82852.1|12
1620081570000|2021-05-03 22:39:30|82902.5|82852.5|82892.6|82842.6|82902.5|82852.5|82892.5|82842.5|14
1620081580000|2021-05-03 22:39:40|82897|82847|82900.6|82850.6|82900.8|82850.8|82893.7|82843.7|22
1620081590000|2021-05-03 22:39:50|82900.7|82850.7|82900.9|82850.9|82901|82851|82896.5|82846.5|14
1620081600000|2021-05-03 22:40:00|82899.7|82849.7|82906.1|82856.1|82906.2|82856.2|82899.4|82849.4|12
1620081610000|2021-05-03 22:40:10|82906.4|82856.4|82908.7|82858.7|82908.7|82858.7|82906.4|82856.4|7
1620081620000|2021-05-03 22:40:20|82907.5|82857.5|82909.8|82859.8|82910.4|82860.4|82906.5|82856.5|17
1620081630000|2021-05-03 22:40:30|82907.9|82857.9|82899.1|82849.1|82909.5|82859.5|82899.1|82849.1|13
1620081640000|2021-05-03 22:40:40|82903.4|82853.4|82901.9|82851.9|82904.3|82854.3|82901.5|82851.5|6
1620081650000|2021-05-03 22:40:50|82903.1|82853.1|82903.5|82853.5|82904.1|82854.1|82901|82851|15
1620081660000|2021-05-03 22:41:00|82901.3|82851.3|82906.5|82856.5|82909.7|82859.7|82901.3|82851.3|20
1620081670000|2021-05-03 22:41:10|82907.2|82857.2|82904.7|82854.7|82910.2|82860.2|82904.7|82854.7|15
1620081680000|2021-05-03 22:41:20|82904.5|82854.5|82899.3|82849.3|82907.1|82857.1|82899.3|82849.3|14
1620081690000|2021-05-03 22:41:30|82900.3|82850.3|82901.8|82851.8|82902.9|82852.9|82896.8|82846.8|25
1620081700000|2021-05-03 22:41:40|82901.3|82851.3|82901.7|82851.7|82904.3|82854.3|82900.8|82850.8|12
1620081710000|2021-05-03 22:41:50|82901.2|82851.2|82906.2|82856.2|82907.4|82857.4|82900.5|82850.5|12
1620081720000|2021-05-03 22:42:00|82906.3|82856.3|82905.8|82855.8|82906.9|82856.9|82905.8|82855.8|10
1620081730000|2021-05-03 22:42:10|82906.6|82856.6|82906.7|82856.7|82906.9|82856.9|82905.1|82855.1|14
1620081740000|2021-05-03 22:42:20|82902|82852|82898.9|82848.9|82902.9|82852.9|82897.9|82847.9|13
1620081750000|2021-05-03 22:42:30|82900.3|82850.3|82900.7|82850.7|82901|82851|82898.1|82848.1|6
1620081760000|2021-05-03 22:42:40|82901.9|82851.9|82899.5|82849.5|82901.9|82851.9|82897.5|82847.5|16
1620081770000|2021-05-03 22:42:50|82901|82851|82904.3|82854.3|82906.1|82856.1|82901|82851|7
1620081780000|2021-05-03 22:43:00|82903.6|82853.6|82905.5|82855.5|82906.4|82856.4|82903.6|82853.6|15
1620081790000|2021-05-03 22:43:10|82905.1|82855.1|82900.3|82850.3|82907.4|82857.4|82900|82850|13
1620081800000|2021-05-03 22:43:20|82898.6|82848.6|82901.1|82851.1|82901.1|82851.1|82897.9|82847.9|9
1620081810000|2021-05-03 22:43:30|82901.7|82851.7|82900|82850|82902.6|82852.6|82898.4|82848.4|11
1620081820000|2021-05-03 22:43:40|82900.3|82850.3|82906.8|82856.8|82906.9|82856.9|82899.7|82849.7|10
1620081830000|2021-05-03 22:43:50|82905.9|82855.9|82904.8|82854.8|82906.5|82856.5|82904.8|82854.8|13
1620081840000|2021-05-03 22:44:00|82903.6|82853.6|82902.4|82852.4|82906.8|82856.8|82902.4|82852.4|20
1620081850000|2021-05-03 22:44:10|82903.7|82853.7|82896.8|82846.8|82903.7|82853.7|82893.4|82843.4|18
1620081860000|2021-05-03 22:44:20|82898.3|82848.3|82898.2|82848.2|82899.1|82849.1|82893.7|82843.7|17
1620081870000|2021-05-03 22:44:30|82899|82849|82897.9|82847.9|82899|82849|82897.2|82847.2|14
1620081880000|2021-05-03 22:44:40|82898.9|82848.9|82902.9|82852.9|82903.7|82853.7|82898.9|82848.9|13
1620081890000|2021-05-03 22:44:50|82903.5|82853.5|82902.3|82852.3|82903.5|82853.5|82900.7|82850.7|13
1620081900000|2021-05-03 22:45:00|82902.4|82852.4|82900.2|82850.2|82903.1|82853.1|82898.3|82848.3|17
1620081910000|2021-05-03 22:45:10|82899.3|82849.3|82897.9|82847.9|82900.1|82850.1|82895|82845|20
1620081920000|2021-05-03 22:45:20|82898.4|82848.4|82900.4|82850.4|82900.5|82850.5|82898.4|82848.4|5
1620081930000|2021-05-03 22:45:30|82899.8|82849.8|82900.6|82850.6|82902.7|82852.7|82897.1|82847.1|13
1620081940000|2021-05-03 22:45:40|82900.9|82850.9|82901.4|82851.4|82902.8|82852.8|82900.3|82850.3|17
1620081950000|2021-05-03 22:45:50|82900.9|82850.9|82900.4|82850.4|82904.2|82854.2|82900.4|82850.4|10
1620081960000|2021-05-03 22:46:00|82897.1|82847.1|82897.7|82847.7|82900.4|82850.4|82894.3|82844.3|12
1620081970000|2021-05-03 22:46:10|82899.1|82849.1|82898.9|82848.9|82899.1|82849.1|82896.6|82846.6|14
1620081980000|2021-05-03 22:46:20|82898.5|82848.5|82897.3|82847.3|82899.8|82849.8|82896.8|82846.8|16
1620081990000|2021-05-03 22:46:30|82898|82848|82903.5|82853.5|82904|82854|82897.8|82847.8|20
1620082000000|2021-05-03 22:46:40|82903.9|82853.9|82903.5|82853.5|82904.1|82854.1|82903.1|82853.1|8
1620082010000|2021-05-03 22:46:50|82903.3|82853.3|82899.2|82849.2|82903.3|82853.3|82897.4|82847.4|10
1620082020000|2021-05-03 22:47:00|82899|82849|82898.4|82848.4|82901.5|82851.5|82897.7|82847.7|16
1620082030000|2021-05-03 22:47:10|82899.9|82849.9|82898.1|82848.1|82900.6|82850.6|82897.6|82847.6|23
1620082040000|2021-05-03 22:47:20|82899.1|82849.1|82904.1|82854.1|82904.2|82854.2|82898.6|82848.6|7
1620082050000|2021-05-03 22:47:30|82904|82854|82903.8|82853.8|82904.1|82854.1|82902.8|82852.8|15
1620082060000|2021-05-03 22:47:40|82904|82854|82904.1|82854.1|82904.4|82854.4|82903|82853|12
1620082070000|2021-05-03 22:47:50|82904|82854|82897.6|82847.6|82904.2|82854.2|82893.9|82843.9|16
1620082080000|2021-05-03 22:48:00|82898|82848|82901.4|82851.4|82903.9|82853.9|82898|82848|20
1620082090000|2021-05-03 22:48:10|82902.4|82852.4|82899.8|82849.8|82902.4|82852.4|82899.5|82849.5|11
1620082100000|2021-05-03 22:48:20|82907.3|82857.3|82907.4|82857.4|82908.5|82858.5|82906.6|82856.6|21
1620082110000|2021-05-03 22:48:30|82907.6|82857.6|82906.7|82856.7|82907.6|82857.6|82904.7|82854.7|15
1620082120000|2021-05-03 22:48:40|82906.5|82856.5|82905.4|82855.4|82907.9|82857.9|82901|82851|28
1620082130000|2021-05-03 22:48:50|82904.1|82854.1|82906.4|82856.4|82906.4|82856.4|82901|82851|14
1620082140000|2021-05-03 22:49:00|82902.1|82852.1|82904.3|82854.3|82904.9|82854.9|82902.1|82852.1|17
1620082150000|2021-05-03 22:49:10|82904.5|82854.5|82909.8|82859.8|82911.5|82861.5|82902.1|82852.1|19
1620082160000|2021-05-03 22:49:20|82909.9|82859.9|82911.6|82861.6|82912|82862|82909.2|82859.2|18
1620082170000|2021-05-03 22:49:30|82911.5|82861.5|82911.8|82861.8|82912|82862|82910.6|82860.6|14
1620082180000|2021-05-03 22:49:40|82911.7|82861.7|82906.7|82856.7|82911.8|82861.8|82904|82854|19
1620082190000|2021-05-03 22:49:50|82906.5|82856.5|82905.9|82855.9|82908.3|82858.3|82905.2|82855.2|15
1620082200000|2021-05-03 22:50:00|82907.4|82857.4|82907.1|82857.1|82908|82858|82904.6|82854.6|8
1620082210000|2021-05-03 22:50:10|82907.4|82857.4|82912.3|82862.3|82913.2|82863.2|82907.4|82857.4|16
1620082220000|2021-05-03 22:50:20|82912.4|82862.4|82911|82861|82912.6|82862.6|82910.3|82860.3|13
1620082230000|2021-05-03 22:50:30|82911.4|82861.4|82904.9|82854.9|82912.3|82862.3|82903.1|82853.1|12
1620082240000|2021-05-03 22:50:40|82905.6|82855.6|82905.4|82855.4|82908.5|82858.5|82904.2|82854.2|24
1620082250000|2021-05-03 22:50:50|82906.2|82856.2|82906.5|82856.5|82907.2|82857.2|82904.3|82854.3|25
1620082260000|2021-05-03 22:51:00|82906.6|82856.6|82910.3|82860.3|82910.6|82860.6|82906.6|82856.6|21
1620082270000|2021-05-03 22:51:10|82910.5|82860.5|82910.2|82860.2|82910.8|82860.8|82909.8|82859.8|16
1620082280000|2021-05-03 22:51:20|82910.4|82860.4|82910.9|82860.9|82911.7|82861.7|82909.1|82859.1|22
1620082290000|2021-05-03 22:51:30|82905.5|82855.5|82904.7|82854.7|82906|82856|82903.3|82853.3|23
1620082300000|2021-05-03 22:51:40|82906.2|82856.2|82905.6|82855.6|82908.7|82858.7|82903.5|82853.5|16
1620082310000|2021-05-03 22:51:50|82905.8|82855.8|82904.9|82854.9|82907.4|82857.4|82904.5|82854.5|21
1620082320000|2021-05-03 22:52:00|82906.2|82856.2|82910.7|82860.7|82911.6|82861.6|82906.2|82856.2|10
1620082330000|2021-05-03 22:52:10|82911.3|82861.3|82912.4|82862.4|82913|82863|82908.7|82858.7|21
1620082340000|2021-05-03 22:52:20|82912.3|82862.3|82910.9|82860.9|82912.6|82862.6|82906|82856|17
1620082350000|2021-05-03 22:52:30|82902.4|82852.4|82906.3|82856.3|82906.9|82856.9|82902.4|82852.4|19
1620082360000|2021-05-03 22:52:40|82904.8|82854.8|82905.5|82855.5|82906|82856|82904.5|82854.5|17
1620082370000|2021-05-03 22:52:50|82906.2|82856.2|82910.2|82860.2|82910.6|82860.6|82906.2|82856.2|9
1620082380000|2021-05-03 22:53:00|82911.1|82861.1|82909.3|82859.3|82911.7|82861.7|82908.7|82858.7|25
1620082390000|2021-05-03 22:53:10|82910|82860|82910.8|82860.8|82910.8|82860.8|82909.4|82859.4|24
1620082400000|2021-05-03 22:53:20|82904.5|82854.5|82904.8|82854.8|82905.5|82855.5|82903.1|82853.1|24
1620082410000|2021-05-03 22:53:30|82904.9|82854.9|82905.6|82855.6|82907.2|82857.2|82903.5|82853.5|20
1620082420000|2021-05-03 22:53:40|82901.9|82851.9|82904.6|82854.6|82906.2|82856.2|82901.9|82851.9|28
1620082430000|2021-05-03 22:53:50|82904.7|82854.7|82909|82859|82910.4|82860.4|82904.7|82854.7|12
1620082440000|2021-05-03 22:54:00|82909.3|82859.3|82910.7|82860.7|82911.8|82861.8|82907.4|82857.4|21
1620082450000|2021-05-03 22:54:10|82910.9|82860.9|82902.8|82852.8|82911.2|82861.2|82901.5|82851.5|18
1620082460000|2021-05-03 22:54:20|82904.5|82854.5|82902.1|82852.1|82904.5|82854.5|82898.5|82848.5|12
1620082470000|2021-05-03 22:54:30|82903.5|82853.5|82902|82852|82903.5|82853.5|82900.9|82850.9|13
1620082480000|2021-05-03 22:54:40|82901.6|82851.6|82908.6|82858.6|82908.9|82858.9|82901.6|82851.6|23
1620082490000|2021-05-03 22:54:50|82909.7|82859.7|82909|82859|82910.1|82860.1|82906.6|82856.6|20
1620082500000|2021-05-03 22:55:00|82908.7|82858.7|82907.3|82857.3|82908.7|82858.7|82906.1|82856.1|13
1620082510000|2021-05-03 22:55:10|82907.1|82857.1|82901.2|82851.2|82907.1|82857.1|82899.3|82849.3|17
1620082520000|2021-05-03 22:55:20|82901.5|82851.5|82901.2|82851.2|82901.8|82851.8|82899.8|82849.8|21
1620082530000|2021-05-03 22:55:30|82901.3|82851.3|82900.9|82850.9|82902.2|82852.2|82898.5|82848.5|15
1620082540000|2021-05-03 22:55:40|82900.6|82850.6|82907.9|82857.9|82908.4|82858.4|82899.5|82849.5|21
1620082550000|2021-05-03 22:55:50|82907.5|82857.5|82906.9|82856.9|82908.2|82858.2|82905.7|82855.7|17
1620082560000|2021-05-03 22:56:00|82907.3|82857.3|82902|82852|82907.6|82857.6|82897.9|82847.9|27
1620082570000|2021-05-03 22:56:10|82900.1|82850.1|82900.4|82850.4|82902.4|82852.4|82898.8|82848.8|18
1620082580000|2021-05-03 22:56:20|82901.4|82851.4|82900.1|82850.1|82901.7|82851.7|82899.6|82849.6|28
1620082590000|2021-05-03 22:56:30|82900.3|82850.3|82907|82857|82907|82857|82899.2|82849.2|22
1620082600000|2021-05-03 22:56:40|82906.7|82856.7|82907.2|82857.2|82907.5|82857.5|82905.3|82855.3|17
1620082610000|2021-05-03 22:56:50|82907.6|82857.6|82906.6|82856.6|82907.6|82857.6|82905.8|82855.8|16
1620082620000|2021-05-03 22:57:00|82899.2|82849.2|82901.1|82851.1|82902.5|82852.5|82896.6|82846.6|12
1620082630000|2021-05-03 22:57:10|82902.2|82852.2|82901.2|82851.2|82903.4|82853.4|82898|82848|19
1620082640000|2021-05-03 22:57:20|82898.9|82848.9|82900.3|82850.3|82901.5|82851.5|82898.9|82848.9|12
1620082650000|2021-05-03 22:57:30|82901.1|82851.1|82907.2|82857.2|82908|82858|82901.1|82851.1|10
1620082660000|2021-05-03 22:57:40|82907.4|82857.4|82905.9|82855.9|82907.5|82857.5|82905.4|82855.4|6
1620082670000|2021-05-03 22:57:50|82905|82855|82901.5|82851.5|82907.3|82857.3|82896.5|82846.5|16
1620082680000|2021-05-03 22:58:00|82895.5|82845.5|82899.1|82849.1|82902.3|82852.3|82895.5|82845.5|16
1620082690000|2021-05-03 22:58:10|82899.7|82849.7|82901|82851|82901.8|82851.8|82899.5|82849.5|13
1620082700000|2021-05-03 22:58:20|82899.3|82849.3|82907.2|82857.2|82907.6|82857.6|82898.9|82848.9|8
1620082710000|2021-05-03 22:58:30|82907.5|82857.5|82907.5|82857.5|82908.2|82858.2|82906.7|82856.7|23
1620082720000|2021-05-03 22:58:40|82907.7|82857.7|82908.2|82858.2|82909.1|82859.1|82907.6|82857.6|14
1620082730000|2021-05-03 22:58:50|82908|82858|82903.9|82853.9|82908|82858|82900.1|82850.1|18
1620082740000|2021-05-03 22:59:00|82903.5|82853.5|82901.9|82851.9|82904|82854|82900.6|82850.6|26
1620082750000|2021-05-03 22:59:10|82902.1|82852.1|82902.9|82852.9|82902.9|82852.9|82901|82851|26
1620082760000|2021-05-03 22:59:20|82903.5|82853.5|82908.1|82858.1|82908.7|82858.7|82903.5|82853.5|31
1620082770000|2021-05-03 22:59:30|82908|82858|82907.9|82857.9|82908|82858|82901.4|82851.4|18
1620082780000|2021-05-03 22:59:40|82908.4|82858.4|82904.6|82854.6|82909.3|82859.3|82902.5|82852.5|17
1620082790000|2021-05-03 22:59:50|82909.2|82859.2|82903.1|82853.1|82909.2|82859.2|82897.8|82847.8|8
1620082800000|2021-05-03 23:00:00|82902|82852|82912.9|82862.9|82912.9|82862.9|82901.2|82851.2|21
1620082810000|2021-05-03 23:00:10|82913.3|82863.3|82910.4|82860.4|82913.6|82863.6|82910.4|82860.4|15
1620082820000|2021-05-03 23:00:20|82910|82860|82910.5|82860.5|82911.7|82861.7|82910|82860|10
1620082830000|2021-05-03 23:00:30|82910.2|82860.2|82907.5|82857.5|82911|82861|82907.5|82857.5|8
1620082840000|2021-05-03 23:00:40|82909.3|82859.3|82910.4|82860.4|82910.4|82860.4|82909.3|82859.3|2
1620082850000|2021-05-03 23:00:50|82910.3|82860.3|82910.8|82860.8|82911.2|82861.2|82910.3|82860.3|4
1620082860000|2021-05-03 23:01:00|82910.6|82860.6|82911.7|82861.7|82911.7|82861.7|82910.6|82860.6|17
1620082870000|2021-05-03 23:01:10|82911.8|82861.8|82911.2|82861.2|82911.8|82861.8|82911|82861|8
1620082880000|2021-05-03 23:01:20|82911|82861|82911.3|82861.3|82911.7|82861.7|82911|82861|7
1620082890000|2021-05-03 23:01:30|82911.6|82861.6|82910.6|82860.6|82911.6|82861.6|82908.9|82858.9|5
1620082900000|2021-05-03 23:01:40|82911|82861|82911.1|82861.1|82911.7|82861.7|82910.8|82860.8|11
1620082910000|2021-05-03 23:01:50|82911.6|82861.6|82908.4|82858.4|82911.7|82861.7|82908.4|82858.4|9
1620082920000|2021-05-03 23:02:00|82908.1|82858.1|82906.8|82856.8|82908.1|82858.1|82906.4|82856.4|13
1620082930000|2021-05-03 23:02:10|82907.1|82857.1|82907.7|82857.7|82907.7|82857.7|82906.7|82856.7|7
1620082940000|2021-05-03 23:02:20|82907.4|82857.4|82905.3|82855.3|82907.5|82857.5|82905.1|82855.1|9
1620082950000|2021-05-03 23:02:30|82905.8|82855.8|82908|82858|82908.1|82858.1|82905.2|82855.2|10
1620082960000|2021-05-03 23:02:40|82907.6|82857.6|82906.8|82856.8|82907.8|82857.8|82906.8|82856.8|6
1620082970000|2021-05-03 23:02:50|82907|82857|82907.3|82857.3|82908.1|82858.1|82906.8|82856.8|7
1620082980000|2021-05-03 23:03:00|82907.4|82857.4|82906.3|82856.3|82907.4|82857.4|82906.2|82856.2|9
1620082990000|2021-05-03 23:03:10|82906.2|82856.2|82907.5|82857.5|82907.5|82857.5|82906.2|82856.2|6
1620083000000|2021-05-03 23:03:20|82907.3|82857.3|82905.8|82855.8|82907.5|82857.5|82905.1|82855.1|15
1620083010000|2021-05-03 23:03:30|82905.6|82855.6|82907.6|82857.6|82907.6|82857.6|82905.5|82855.5|4
1620083020000|2021-05-03 23:03:40|82907.4|82857.4|82907|82857|82907.5|82857.5|82906.8|82856.8|7
1620083030000|2021-05-03 23:03:50|82907.2|82857.2|82906|82856|82907.2|82857.2|82906|82856|9
1620083040000|2021-05-03 23:04:00|82906.1|82856.1|82907.9|82857.9|82907.9|82857.9|82906.1|82856.1|5
1620083050000|2021-05-03 23:04:10|82907.7|82857.7|82906.3|82856.3|82907.7|82857.7|82905|82855|17
1620083060000|2021-05-03 23:04:20|82905.8|82855.8|82906.3|82856.3|82906.3|82856.3|82905.8|82855.8|3
1620083070000|2021-05-03 23:04:30|82906.5|82856.5|82906.1|82856.1|82906.5|82856.5|82906.1|82856.1|4
1620083080000|2021-05-03 23:04:40|82906.3|82856.3|82906.3|82856.3|82906.3|82856.3|82905.8|82855.8|4
1620083090000|2021-05-03 23:04:50|82906.5|82856.5|82905.7|82855.7|82906.7|82856.7|82905.3|82855.3|10
1620083100000|2021-05-03 23:05:00|82905.8|82855.8|82906.2|82856.2|82906.8|82856.8|82904|82854|11
1620083110000|2021-05-03 23:05:10|82905.6|82855.6|82905.6|82855.6|82905.8|82855.8|82905.6|82855.6|3
1620083120000|2021-05-03 23:05:20|82905.7|82855.7|82906.6|82856.6|82906.6|82856.6|82905.7|82855.7|4
1620083130000|2021-05-03 23:05:30|82906.3|82856.3|82909.9|82859.9|82909.9|82859.9|82906|82856|17
1620083140000|2021-05-03 23:05:40|82909.7|82859.7|82909.1|82859.1|82909.7|82859.7|82908.7|82858.7|9
1620083150000|2021-05-03 23:05:50|82909.4|82859.4|82909.5|82859.5|82909.5|82859.5|82908.9|82858.9|9
1620083160000|2021-05-03 23:06:00|82909.6|82859.6|82909.6|82859.6|82909.6|82859.6|82909.1|82859.1|9
1620083170000|2021-05-03 23:06:10|82910.5|82860.5|82910.5|82860.5|82910.5|82860.5|82910.5|82860.5|1
1620083180000|2021-05-03 23:06:20|82909.4|82859.4|82907.7|82857.7|82910.1|82860.1|82907.7|82857.7|12
1620083190000|2021-05-03 23:06:30|82908.1|82858.1|82908.5|82858.5|82908.5|82858.5|82908.1|82858.1|3
1620083200000|2021-05-03 23:06:40|82908.4|82858.4|82908.4|82858.4|82908.4|82858.4|82907.7|82857.7|3
1620083210000|2021-05-03 23:06:50|82909.6|82859.6|82909.7|82859.7|82909.7|82859.7|82909.6|82859.6|2
1620083220000|2021-05-03 23:07:00|82909.9|82859.9|82910.6|82860.6|82910.6|82860.6|82909.9|82859.9|7
1620083230000|2021-05-03 23:07:10|82910.5|82860.5|82909.8|82859.8|82910.6|82860.6|82909.8|82859.8|9
1620083240000|2021-05-03 23:07:20|82910|82860|82908.8|82858.8|82910|82860|82908|82858|3
1620083250000|2021-05-03 23:07:30|82908.3|82858.3|82908.9|82858.9|82909|82859|82908.3|82858.3|4
1620083260000|2021-05-03 23:07:40|82908.6|82858.6|82910.1|82860.1|82910.2|82860.2|82908.6|82858.6|4
1620083270000|2021-05-03 23:07:50|82911.2|82861.2|82912.4|82862.4|82912.5|82862.5|82911.2|82861.2|9
1620083280000|2021-05-03 23:08:00|82911.7|82861.7|82911.7|82861.7|82911.7|82861.7|82911.3|82861.3|8
1620083290000|2021-05-03 23:08:10|82912.7|82862.7|82910.6|82860.6|82912.7|82862.7|82910.6|82860.6|7
1620083300000|2021-05-03 23:08:20|82910.9|82860.9|82910.8|82860.8|82910.9|82860.9|82910.3|82860.3|7
1620083310000|2021-05-03 23:08:30|82912|82862|82911.5|82861.5|82912.6|82862.6|82911.3|82861.3|11
1620083320000|2021-05-03 23:08:40|82911.3|82861.3|82909.6|82859.6|82911.3|82861.3|82909.6|82859.6|12
1620083330000|2021-05-03 23:08:50|82909.7|82859.7|82910.5|82860.5|82911|82861|82909.7|82859.7|6
1620083340000|2021-05-03 23:09:00|82909.9|82859.9|82904.8|82854.8|82909.9|82859.9|82904.8|82854.8|13
1620083350000|2021-05-03 23:09:10|82904.9|82854.9|82906.8|82856.8|82906.9|82856.9|82904.9|82854.9|8
1620083360000|2021-05-03 23:09:20|82907.9|82857.9|82908.4|82858.4|82909.1|82859.1|82907.6|82857.6|16
1620083370000|2021-05-03 23:09:30|82908.5|82858.5|82907.3|82857.3|82908.5|82858.5|82907|82857|5
1620083380000|2021-05-03 23:09:40|82906.9|82856.9|82906.8|82856.8|82907|82857|82906.7|82856.7|5
1620083390000|2021-05-03 23:09:50|82906.6|82856.6|82906.1|82856.1|82906.9|82856.9|82905.7|82855.7|21
1620083400000|2021-05-03 23:10:00|82903.4|82853.4|82907.9|82857.9|82907.9|82857.9|82903.4|82853.4|9
1620083410000|2021-05-03 23:10:10|82907.4|82857.4|82906.9|82856.9|82907.4|82857.4|82906.9|82856.9|5
1620083420000|2021-05-03 23:10:20|82906.8|82856.8|82907.1|82857.1|82907.1|82857.1|82906.8|82856.8|3
1620083430000|2021-05-03 23:10:30|82907|82857|82906.8|82856.8|82907.1|82857.1|82906.8|82856.8|5
1620083440000|2021-05-03 23:10:40|82906.9|82856.9|82905.9|82855.9|82906.9|82856.9|82905.3|82855.3|3
1620083450000|2021-05-03 23:10:50|82905.7|82855.7|82907.1|82857.1|82907.7|82857.7|82905.7|82855.7|13
1620083460000|2021-05-03 23:11:00|82907|82857|82907.2|82857.2|82907.2|82857.2|82906.9|82856.9|4
1620083470000|2021-05-03 23:11:10|82907.1|82857.1|82907.4|82857.4|82907.5|82857.5|82907.1|82857.1|5
1620083480000|2021-05-03 23:11:20|82907.2|82857.2|82907.4|82857.4|82907.4|82857.4|82907.2|82857.2|2
1620083490000|2021-05-03 23:11:30|82907.3|82857.3|82907.7|82857.7|82908.1|82858.1|82905.5|82855.5|8
1620083500000|2021-05-03 23:11:40|82907.8|82857.8|82907.4|82857.4|82907.8|82857.8|82906.9|82856.9|4
1620083510000|2021-05-03 23:11:50|82907.1|82857.1|82907.4|82857.4|82908.6|82858.6|82907|82857|5
1620083520000|2021-05-03 23:12:00|82907.2|82857.2|82907|82857|82907.3|82857.3|82906.9|82856.9|6
1620083530000|2021-05-03 23:12:10|82906.9|82856.9|82907.1|82857.1|82907.3|82857.3|82906.8|82856.8|7
1620083540000|2021-05-03 23:12:20|82908.5|82858.5|82907.4|82857.4|82908.5|82858.5|82907.3|82857.3|5
1620083550000|2021-05-03 23:12:30|82906.3|82856.3|82906.8|82856.8|82906.8|82856.8|82906.2|82856.2|5
1620083560000|2021-05-03 23:12:40|82906.4|82856.4|82907.2|82857.2|82907.2|82857.2|82906.3|82856.3|5
1620083570000|2021-05-03 23:12:50|82907.6|82857.6|82907.5|82857.5|82907.6|82857.6|82907.5|82857.5|2
1620083580000|2021-05-03 23:13:00|82907.4|82857.4|82908.1|82858.1|82908.8|82858.8|82907.4|82857.4|7
1620083590000|2021-05-03 23:13:10|82907.9|82857.9|82907.4|82857.4|82907.9|82857.9|82907.1|82857.1|6
1620083600000|2021-05-03 23:13:20|82907.3|82857.3|82906.6|82856.6|82907.5|82857.5|82905.7|82855.7|6
1620083610000|2021-05-03 23:13:30|82908.1|82858.1|82910.7|82860.7|82910.8|82860.8|82907.7|82857.7|14
1620083620000|2021-05-03 23:13:40|82908.9|82858.9|82912.3|82862.3|82912.7|82862.7|82908.9|82858.9|17
1620083630000|2021-05-03 23:13:50|82910.9|82860.9|82910.8|82860.8|82911.3|82861.3|82910.7|82860.7|10
1620083640000|2021-05-03 23:14:00|82910.1|82860.1|82911.7|82861.7|82912.4|82862.4|82909.3|82859.3|13
1620083650000|2021-05-03 23:14:10|82911.6|82861.6|82911.4|82861.4|82911.7|82861.7|82910.6|82860.6|14
1620083660000|2021-05-03 23:14:20|82907.8|82857.8|82909|82859|82910.5|82860.5|82904.7|82854.7|13
1620083670000|2021-05-03 23:14:30|82909.1|82859.1|82909.4|82859.4|82909.6|82859.6|82908.5|82858.5|9
1620083680000|2021-05-03 23:14:40|82909.8|82859.8|82908.5|82858.5|82909.8|82859.8|82907.4|82857.4|11
1620083690000|2021-05-03 23:14:50|82908|82858|82908.9|82858.9|82909.3|82859.3|82908|82858|16
1620083700000|2021-05-03 23:15:00|82909.7|82859.7|82907.5|82857.5|82909.7|82859.7|82907.4|82857.4|14
1620083710000|2021-05-03 23:15:10|82908.3|82858.3|82906.9|82856.9|82909.2|82859.2|82906.3|82856.3|14
1620083720000|2021-05-03 23:15:20|82907.9|82857.9|82907.3|82857.3|82909.6|82859.6|82907.3|82857.3|10
1620083730000|2021-05-03 23:15:30|82908.8|82858.8|82907.9|82857.9|82909.4|82859.4|82907|82857|14
1620083740000|2021-05-03 23:15:40|82908.1|82858.1|82907.5|82857.5|82908.5|82858.5|82905.3|82855.3|13
1620083750000|2021-05-03 23:15:50|82909.3|82859.3|82907.9|82857.9|82909.3|82859.3|82906.9|82856.9|13
1620083760000|2021-05-03 23:16:00|82908.5|82858.5|82907.8|82857.8|82908.5|82858.5|82907.5|82857.5|11
1620083770000|2021-05-03 23:16:10|82908.2|82858.2|82907.5|82857.5|82909.3|82859.3|82906.5|82856.5|14
1620083780000|2021-05-03 23:16:20|82906.3|82856.3|82907.3|82857.3|82907.9|82857.9|82906.3|82856.3|11
1620083790000|2021-05-03 23:16:30|82905.7|82855.7|82907.6|82857.6|82911.1|82861.1|82903.2|82853.2|11
1620083800000|2021-05-03 23:16:40|82907.3|82857.3|82906.8|82856.8|82908.9|82858.9|82906.7|82856.7|10
1620083810000|2021-05-03 23:16:50|82907.6|82857.6|82909.8|82859.8|82911.4|82861.4|82902.8|82852.8|19
1620083820000|2021-05-03 23:17:00|82911.2|82861.2|82909.7|82859.7|82911.2|82861.2|82908.1|82858.1|24
1620083830000|2021-05-03 23:17:10|82909|82859|82910.9|82860.9|82912.1|82862.1|82909|82859|17
1620083840000|2021-05-03 23:17:20|82909.7|82859.7|82904.8|82854.8|82911.6|82861.6|82904.8|82854.8|14
1620083850000|2021-05-03 23:17:30|82905.4|82855.4|82908.5|82858.5|82909.6|82859.6|82903.8|82853.8|15
1620083860000|2021-05-03 23:17:40|82908.7|82858.7|82906.9|82856.9|82909.1|82859.1|82906.2|82856.2|17
1620083870000|2021-05-03 23:17:50|82907.3|82857.3|82905.4|82855.4|82908.8|82858.8|82905.4|82855.4|18
1620083880000|2021-05-03 23:18:00|82901.8|82851.8|82904.8|82854.8|82909.2|82859.2|82901.8|82851.8|14
1620083890000|2021-05-03 23:18:10|82905.4|82855.4|82909.2|82859.2|82909.2|82859.2|82904|82854|12
1620083900000|2021-05-03 23:18:20|82907.3|82857.3|82911.4|82861.4|82911.9|82861.9|82907|82857|14
1620083910000|2021-05-03 23:18:30|82911.1|82861.1|82910.1|82860.1|82912.1|82862.1|82909.2|82859.2|18
1620083920000|2021-05-03 23:18:40|82910.6|82860.6|82910.9|82860.9|82911.5|82861.5|82909.7|82859.7|15
1620083930000|2021-05-03 23:18:50|82911.4|82861.4|82908.8|82858.8|82912.8|82862.8|82908.8|82858.8|21
1620083940000|2021-05-03 23:19:00|82912.1|82862.1|82910.3|82860.3|82912.7|82862.7|82908|82858|13
1620083950000|2021-05-03 23:19:10|82906.7|82856.7|82908.8|82858.8|82912.4|82862.4|82906.7|82856.7|12
1620083960000|2021-05-03 23:19:20|82910.3|82860.3|82911.3|82861.3|82911.5|82861.5|82910.3|82860.3|7
1620083970000|2021-05-03 23:19:30|82912.2|82862.2|82910.2|82860.2|82912.2|82862.2|82909.7|82859.7|5
1620083980000|2021-05-03 23:19:40|82911.1|82861.1|82909.5|82859.5|82911.1|82861.1|82908.8|82858.8|13
1620083990000|2021-05-03 23:19:50|82909.4|82859.4|82909.4|82859.4|82912|82862|82909.4|82859.4|17
1620084000000|2021-05-03 23:20:00|82912.2|82862.2|82910|82860|82912.2|82862.2|82909.5|82859.5|8
1620084010000|2021-05-03 23:20:10|82907.2|82857.2|82907.6|82857.6|82911.6|82861.6|82907.2|82857.2|13
1620084020000|2021-05-03 23:20:20|82906.7|82856.7|82912.4|82862.4|82912.7|82862.7|82906.7|82856.7|13
1620084030000|2021-05-03 23:20:30|82912.9|82862.9|82911.3|82861.3|82913.9|82863.9|82911.1|82861.1|15
1620084040000|2021-05-03 23:20:40|82911.4|82861.4|82913.3|82863.3|82913.3|82863.3|82910.7|82860.7|17
1620084050000|2021-05-03 23:20:50|82912.8|82862.8|82913.7|82863.7|82916.2|82866.2|82910.6|82860.6|12
1620084060000|2021-05-03 23:21:00|82914.5|82864.5|82913.9|82863.9|82918.5|82868.5|82912.2|82862.2|13
1620084070000|2021-05-03 23:21:10|82914|82864|82910.5|82860.5|82915.4|82865.4|82910.5|82860.5|9
1620084080000|2021-05-03 23:21:20|82909.4|82859.4|82912.5|82862.5|82912.9|82862.9|82909.4|82859.4|10
1620084090000|2021-05-03 23:21:30|82914.1|82864.1|82912.2|82862.2|82914.3|82864.3|82910.2|82860.2|15
1620084100000|2021-05-03 23:21:40|82911.6|82861.6|82910.7|82860.7|82913.5|82863.5|82910.3|82860.3|15
1620084110000|2021-05-03 23:21:50|82912.1|82862.1|82913|82863|82914|82864|82912.1|82862.1|9
1620084120000|2021-05-03 23:22:00|82912.8|82862.8|82916|82866|82916|82866|82912.4|82862.4|25
1620084130000|2021-05-03 23:22:10|82913.6|82863.6|82915|82865|82915.4|82865.4|82913|82863|28
1620084140000|2021-05-03 23:22:20|82913.8|82863.8|82915|82865|82919.2|82869.2|82913.4|82863.4|26
1620084150000|2021-05-03 23:22:30|82915.4|82865.4|82914.8|82864.8|82920.1|82870.1|82912.7|82862.7|26
1620084160000|2021-05-03 23:22:40|82919.9|82869.9|82913.6|82863.6|82919.9|82869.9|82912.9|82862.9|29
1620084170000|2021-05-03 23:22:50|82914.3|82864.3|82914.1|82864.1|82919|82869|82912.5|82862.5|27
1620084180000|2021-05-03 23:23:00|82914.5|82864.5|82913.9|82863.9|82919.1|82869.1|82912.5|82862.5|27
1620084190000|2021-05-03 23:23:10|82914.1|82864.1|82914.2|82864.2|82919.2|82869.2|82913.6|82863.6|29
1620084200000|2021-05-03 23:23:20|82914.9|82864.9|82914.5|82864.5|82919.4|82869.4|82912.8|82862.8|25
1620084210000|2021-05-03 23:23:30|82913.2|82863.2|82917.4|82867.4|82918.3|82868.3|82912.5|82862.5|30
1620084220000|2021-05-03 23:23:40|82916.7|82866.7|82915.8|82865.8|82918.9|82868.9|82911.7|82861.7|32
1620084230000|2021-05-03 23:23:50|82914.9|82864.9|82915.7|82865.7|82916.3|82866.3|82913.2|82863.2|28
1620084240000|2021-05-03 23:24:00|82913.8|82863.8|82908.9|82858.9|82918.2|82868.2|82908.9|82858.9|27
1620084250000|2021-05-03 23:24:10|82914.2|82864.2|82915.8|82865.8|82917|82867|82911.5|82861.5|30
1620084260000|2021-05-03 23:24:20|82916.3|82866.3|82915|82865|82919.7|82869.7|82913.3|82863.3|27
1620084270000|2021-05-03 23:24:30|82912.6|82862.6|82914.3|82864.3|82920.1|82870.1|82912.6|82862.6|29
1620084280000|2021-05-03 23:24:40|82915.3|82865.3|82915.4|82865.4|82919.5|82869.5|82913.9|82863.9|26
1620084290000|2021-05-03 23:24:50|82915.6|82865.6|82914.2|82864.2|82918.6|82868.6|82913.7|82863.7|28
1620084300000|2021-05-03 23:25:00|82913.6|82863.6|82914.5|82864.5|82918.1|82868.1|82913.3|82863.3|26
1620084310000|2021-05-03 23:25:10|82918.4|82868.4|82913.6|82863.6|82919.3|82869.3|82913|82863|27
1620084320000|2021-05-03 23:25:20|82913.8|82863.8|82915.3|82865.3|82918.5|82868.5|82911.2|82861.2|28
1620084330000|2021-05-03 23:25:30|82916.4|82866.4|82911.8|82861.8|82918.2|82868.2|82908.8|82858.8|18
1620084340000|2021-05-03 23:25:40|82913.3|82863.3|82915|82865|82915.9|82865.9|82913.3|82863.3|11
1620084350000|2021-05-03 23:25:50|82915.8|82865.8|82913.4|82863.4|82915.8|82865.8|82912|82862|7
1620084360000|2021-05-03 23:26:00|82912.6|82862.6|82914.4|82864.4|82915.8|82865.8|82912.6|82862.6|16
1620084370000|2021-05-03 23:26:10|82915.2|82865.2|82914.5|82864.5|82915.2|82865.2|82913.8|82863.8|4
1620084380000|2021-05-03 23:26:20|82914.7|82864.7|82915.8|82865.8|82915.8|82865.8|82914.3|82864.3|9
1620084390000|2021-05-03 23:26:30|82915.5|82865.5|82913.9|82863.9|82916|82866|82913|82863|5
1620084400000|2021-05-03 23:26:40|82913.7|82863.7|82914.5|82864.5|82917.2|82867.2|82910|82860|18
1620084410000|2021-05-03 23:26:50|82915.4|82865.4|82913.8|82863.8|82915.6|82865.6|82913.7|82863.7|14
1620084420000|2021-05-03 23:27:00|82914|82864|82914.5|82864.5|82914.7|82864.7|82913.2|82863.2|12
1620084430000|2021-05-03 23:27:10|82913.1|82863.1|82914.1|82864.1|82914.1|82864.1|82913.1|82863.1|3
1620084440000|2021-05-03 23:27:20|82914.8|82864.8|82914.3|82864.3|82915.2|82865.2|82914.1|82864.1|9
1620084450000|2021-05-03 23:27:30|82914.5|82864.5|82908.2|82858.2|82914.5|82864.5|82906.6|82856.6|7
1620084460000|2021-05-03 23:27:40|82909.1|82859.1|82908.9|82858.9|82912.2|82862.2|82907|82857|8
1620084470000|2021-05-03 23:27:50|82909.1|82859.1|82910.9|82860.9|82912.5|82862.5|82906.8|82856.8|12
1620084480000|2021-05-03 23:28:00|82910.6|82860.6|82910|82860|82910.6|82860.6|82906.1|82856.1|11
1620084490000|2021-05-03 23:28:10|82910.3|82860.3|82907.4|82857.4|82910.8|82860.8|82906.1|82856.1|11
1620084500000|2021-05-03 23:28:20|82908.9|82858.9|82909.7|82859.7|82909.7|82859.7|82908.8|82858.8|4
1620084510000|2021-05-03 23:28:30|82911.1|82861.1|82906.3|82856.3|82912.5|82862.5|82905.9|82855.9|6
1620084520000|2021-05-03 23:28:40|82906.2|82856.2|82910.6|82860.6|82911.3|82861.3|82904.8|82854.8|9
1620084530000|2021-05-03 23:28:50|82911.4|82861.4|82905.9|82855.9|82911.4|82861.4|82905.9|82855.9|16
1620084540000|2021-05-03 23:29:00|82905|82855|82906|82856|82910.6|82860.6|82905|82855|6
1620084550000|2021-05-03 23:29:10|82908.4|82858.4|82910.7|82860.7|82910.7|82860.7|82906.7|82856.7|12
1620084560000|2021-05-03 23:29:20|82911|82861|82908.8|82858.8|82912.5|82862.5|82907.5|82857.5|15
1620084570000|2021-05-03 23:29:30|82908.3|82858.3|82913.1|82863.1|82913.1|82863.1|82907.5|82857.5|7
1620084580000|2021-05-03 23:29:40|82913|82863|82909.8|82859.8|82913.5|82863.5|82909.8|82859.8|9
1620084590000|2021-05-03 23:29:50|82908.4|82858.4|82907|82857|82910.7|82860.7|82907|82857|6
1620084600000|2021-05-03 23:30:00|82909.9|82859.9|82910.6|82860.6|82913.1|82863.1|82909.4|82859.4|15
1620084610000|2021-05-03 23:30:10|82910.1|82860.1|82910.2|82860.2|82912.6|82862.6|82910.1|82860.1|14
1620084620000|2021-05-03 23:30:20|82910.8|82860.8|82912.2|82862.2|82912.4|82862.4|82910.8|82860.8|12
1620084630000|2021-05-03 23:30:30|82907.9|82857.9|82911.2|82861.2|82916.7|82866.7|82907.9|82857.9|33
1620084640000|2021-05-03 23:30:40|82912.6|82862.6|82912.2|82862.2|82912.8|82862.8|82909.3|82859.3|13
1620084650000|2021-05-03 23:30:50|82912.9|82862.9|82912|82862|82913.1|82863.1|82909.9|82859.9|11
1620084660000|2021-05-03 23:31:00|82912.7|82862.7|82913|82863|82913.8|82863.8|82909.9|82859.9|14
1620084670000|2021-05-03 23:31:10|82909|82859|82913.8|82863.8|82913.8|82863.8|82906.8|82856.8|14
1620084680000|2021-05-03 23:31:20|82913.6|82863.6|82904|82854|82914.3|82864.3|82903.7|82853.7|26
1620084690000|2021-05-03 23:31:30|82904.4|82854.4|82908.8|82858.8|82910.7|82860.7|82904.4|82854.4|11
1620084700000|2021-05-03 23:31:40|82906.8|82856.8|82907.9|82857.9|82909.5|82859.5|82905.8|82855.8|10
1620084710000|2021-05-03 23:31:50|82908.2|82858.2|82911.3|82861.3|82911.5|82861.5|82908.2|82858.2|9
1620084720000|2021-05-03 23:32:00|82911.4|82861.4|82909.4|82859.4|82914.2|82864.2|82909.1|82859.1|13
1620084730000|2021-05-03 23:32:10|82909.2|82859.2|82907.6|82857.6|82909.2|82859.2|82906|82856|10
1620084740000|2021-05-03 23:32:20|82906.2|82856.2|82909.6|82859.6|82909.6|82859.6|82906.2|82856.2|17
1620084750000|2021-05-03 23:32:30|82910|82860|82907.3|82857.3|82910|82860|82905.8|82855.8|12
1620084760000|2021-05-03 23:32:40|82909.2|82859.2|82911.3|82861.3|82911.9|82861.9|82909.2|82859.2|13
1620084770000|2021-05-03 23:32:50|82907.7|82857.7|82908.2|82858.2|82909.8|82859.8|82904.9|82854.9|12
1620084780000|2021-05-03 23:33:00|82909.4|82859.4|82903.8|82853.8|82914.1|82864.1|82903.8|82853.8|13
1620084790000|2021-05-03 23:33:10|82905.7|82855.7|82907|82857|82912.2|82862.2|82902.8|82852.8|17
1620084800000|2021-05-03 23:33:20|82896|82846|82905.5|82855.5|82908.2|82858.2|82896|82846|7
1620084810000|2021-05-03 23:33:30|82904.7|82854.7|82906.8|82856.8|82909.1|82859.1|82904.2|82854.2|18
1620084820000|2021-05-03 23:33:40|82907.1|82857.1|82909.8|82859.8|82909.8|82859.8|82907.1|82857.1|14
1620084830000|2021-05-03 23:33:50|82910.4|82860.4|82908.5|82858.5|82910.4|82860.4|82905.2|82855.2|31
1620084840000|2021-05-03 23:34:00|82907.2|82857.2|82905.8|82855.8|82910.5|82860.5|82905.5|82855.5|27
1620084850000|2021-05-03 23:34:10|82907.9|82857.9|82906.6|82856.6|82909.8|82859.8|82904.3|82854.3|30
1620084860000|2021-05-03 23:34:20|82907|82857|82908.5|82858.5|82909|82859|82906.3|82856.3|31
1620084870000|2021-05-03 23:34:30|82907|82857|82907.8|82857.8|82909.7|82859.7|82906.1|82856.1|26
1620084880000|2021-05-03 23:34:40|82907.9|82857.9|82906.3|82856.3|82909.7|82859.7|82906.3|82856.3|12
1620084890000|2021-05-03 23:34:50|82909.1|82859.1|82906.8|82856.8|82909.9|82859.9|82904.1|82854.1|21
1620084900000|2021-05-03 23:35:00|82906.6|82856.6|82907.4|82857.4|82908.4|82858.4|82906.5|82856.5|24
1620084910000|2021-05-03 23:35:10|82907.6|82857.6|82908.4|82858.4|82910.7|82860.7|82906.7|82856.7|22
1620084920000|2021-05-03 23:35:20|82908.3|82858.3|82909.2|82859.2|82911.5|82861.5|82907.1|82857.1|10
1620084930000|2021-05-03 23:35:30|82909|82859|82907.4|82857.4|82909.8|82859.8|82904.8|82854.8|16
1620084940000|2021-05-03 23:35:40|82909.1|82859.1|82908.8|82858.8|82912.1|82862.1|82905.6|82855.6|16
1620084950000|2021-05-03 23:35:50|82911.7|82861.7|82908.2|82858.2|82912.5|82862.5|82907.6|82857.6|16
1620084960000|2021-05-03 23:36:00|82908|82858|82909.7|82859.7|82910.6|82860.6|82908|82858|14
1620084970000|2021-05-03 23:36:10|82907.1|82857.1|82911.7|82861.7|82911.7|82861.7|82906.4|82856.4|12
1620084980000|2021-05-03 23:36:20|82911.5|82861.5|82912.6|82862.6|82913.6|82863.6|82910|82860|29
1620084990000|2021-05-03 23:36:30|82912.5|82862.5|82907.4|82857.4|82912.5|82862.5|82905.6|82855.6|23
1620085000000|2021-05-03 23:36:40|82907.2|82857.2|82911.8|82861.8|82911.9|82861.9|82906.9|82856.9|17
1620085010000|2021-05-03 23:36:50|82911.9|82861.9|82910.5|82860.5|82911.9|82861.9|82910.5|82860.5|6
1620085020000|2021-05-03 23:37:00|82910.7|82860.7|82911.3|82861.3|82911.6|82861.6|82910.4|82860.4|8
1620085030000|2021-05-03 23:37:10|82911.6|82861.6|82911.8|82861.8|82912|82862|82910.6|82860.6|14
1620085040000|2021-05-03 23:37:20|82911.9|82861.9|82909.3|82859.3|82912.3|82862.3|82909.3|82859.3|14
1620085050000|2021-05-03 23:37:30|82909.2|82859.2|82906.3|82856.3|82909.3|82859.3|82905.9|82855.9|13
1620085060000|2021-05-03 23:37:40|82905.9|82855.9|82908.8|82858.8|82909.9|82859.9|82905.9|82855.9|13
1620085070000|2021-05-03 23:37:50|82909|82859|82909.4|82859.4|82909.5|82859.5|82904.6|82854.6|8
1620085080000|2021-05-03 23:38:00|82909.1|82859.1|82907.9|82857.9|82909.4|82859.4|82906.3|82856.3|10
1620085090000|2021-05-03 23:38:10|82908.4|82858.4|82909.1|82859.1|82909.3|82859.3|82908.1|82858.1|11
1620085100000|2021-05-03 23:38:20|82909.3|82859.3|82909|82859|82909.9|82859.9|82908.1|82858.1|9
1620085110000|2021-05-03 23:38:30|82908.9|82858.9|82907.9|82857.9|82909.6|82859.6|82907.9|82857.9|10
1620085120000|2021-05-03 23:38:40|82907.6|82857.6|82898.7|82848.7|82909|82859|82898.7|82848.7|11
1620085130000|2021-05-03 23:38:50|82896.9|82846.9|82902.4|82852.4|82907.9|82857.9|82896.9|82846.9|15
1620085140000|2021-05-03 23:39:00|82906.2|82856.2|82908|82858|82908|82858|82905.4|82855.4|17
1620085150000|2021-05-03 23:39:10|82908.3|82858.3|82908.3|82858.3|82908.9|82858.9|82908.1|82858.1|11
1620085160000|2021-05-03 23:39:20|82907.8|82857.8|82908.3|82858.3|82908.7|82858.7|82907.8|82857.8|11
1620085170000|2021-05-03 23:39:30|82908|82858|82907.4|82857.4|82908.7|82858.7|82907.4|82857.4|16
1620085180000|2021-05-03 23:39:40|82908.8|82858.8|82907.3|82857.3|82909|82859|82907.3|82857.3|11
1620085190000|2021-05-03 23:39:50|82907.6|82857.6|82904.4|82854.4|82908.4|82858.4|82904.4|82854.4|6
1620085200000|2021-05-03 23:40:00|82904.9|82854.9|82902.8|82852.8|82908.4|82858.4|82902.6|82852.6|17
1620085210000|2021-05-03 23:40:10|82904.5|82854.5|82907.7|82857.7|82908.5|82858.5|82903.6|82853.6|11
1620085220000|2021-05-03 23:40:20|82907.2|82857.2|82907.7|82857.7|82909.9|82859.9|82905.4|82855.4|15
1620085230000|2021-05-03 23:40:30|82905.5|82855.5|82910.4|82860.4|82912.1|82862.1|82905.1|82855.1|28
1620085240000|2021-05-03 23:40:40|82911.5|82861.5|82910.2|82860.2|82912.1|82862.1|82910.2|82860.2|6
1620085250000|2021-05-03 23:40:50|82910.5|82860.5|82911.3|82861.3|82911.3|82861.3|82910.1|82860.1|26
1620085260000|2021-05-03 23:41:00|82911|82861|82909.3|82859.3|82911|82861|82906.5|82856.5|8
1620085270000|2021-05-03 23:41:10|82910.4|82860.4|82911.6|82861.6|82912.1|82862.1|82908.4|82858.4|26
1620085280000|2021-05-03 23:41:20|82911.5|82861.5|82911.7|82861.7|82912.6|82862.6|82911.5|82861.5|24
1620085290000|2021-05-03 23:41:30|82911.6|82861.6|82909.5|82859.5|82911.8|82861.8|82907.7|82857.7|14
1620085300000|2021-05-03 23:41:40|82910.5|82860.5|82908|82858|82910.7|82860.7|82906.6|82856.6|15
1620085310000|2021-05-03 23:41:50|82909.2|82859.2|82913.6|82863.6|82913.6|82863.6|82909.1|82859.1|4
1620085320000|2021-05-03 23:42:00|82914.4|82864.4|82909.1|82859.1|82914.4|82864.4|82907.9|82857.9|14
1620085330000|2021-05-03 23:42:10|82909.7|82859.7|82909.5|82859.5|82910.7|82860.7|82905.3|82855.3|10
1620085340000|2021-05-03 23:42:20|82911|82861|82909.8|82859.8|82912.1|82862.1|82907.8|82857.8|15
1620085350000|2021-05-03 23:42:30|82909.7|82859.7|82911.4|82861.4|82911.4|82861.4|82909.7|82859.7|25
1620085360000|2021-05-03 23:42:40|82910.9|82860.9|82907.7|82857.7|82913|82863|82907.7|82857.7|12
1620085370000|2021-05-03 23:42:50|82910.3|82860.3|82907|82857|82911.9|82861.9|82907|82857|8
1620085380000|2021-05-03 23:43:00|82906.7|82856.7|82912|82862|82912.4|82862.4|82905.7|82855.7|14
1620085390000|2021-05-03 23:43:10|82911.7|82861.7|82912|82862|82912.7|82862.7|82907|82857|16
1620085400000|2021-05-03 23:43:20|82912.2|82862.2|82909.7|82859.7|82912.3|82862.3|82907.5|82857.5|17
1620085410000|2021-05-03 23:43:30|82907.5|82857.5|82908.4|82858.4|82911.2|82861.2|82906.7|82856.7|22
1620085420000|2021-05-03 23:43:40|82906.9|82856.9|82908.7|82858.7|82910.5|82860.5|82906.9|82856.9|9
1620085430000|2021-05-03 23:43:50|82907.9|82857.9|82910.9|82860.9|82910.9|82860.9|82907.5|82857.5|8
1620085440000|2021-05-03 23:44:00|82910.2|82860.2|82911|82861|82911|82861|82904.9|82854.9|10
1620085450000|2021-05-03 23:44:10|82911.2|82861.2|82906.8|82856.8|82911.2|82861.2|82906.5|82856.5|9
1620085460000|2021-05-03 23:44:20|82907.4|82857.4|82912.2|82862.2|82912.2|82862.2|82907.2|82857.2|6
1620085470000|2021-05-03 23:44:30|82912.3|82862.3|82911.4|82861.4|82912.3|82862.3|82906.9|82856.9|6
1620085480000|2021-05-03 23:44:40|82910.3|82860.3|82910.6|82860.6|82914.3|82864.3|82909.3|82859.3|17
1620085490000|2021-05-03 23:44:50|82909.6|82859.6|82909.5|82859.5|82909.9|82859.9|82908.6|82858.6|7
1620085500000|2021-05-03 23:45:00|82909.8|82859.8|82910.9|82860.9|82913.9|82863.9|82909.4|82859.4|11
1620085510000|2021-05-03 23:45:10|82911|82861|82912.2|82862.2|82912.2|82862.2|82911|82861|5
1620085520000|2021-05-03 23:45:20|82911.7|82861.7|82911.3|82861.3|82912.9|82862.9|82909.9|82859.9|14
1620085530000|2021-05-03 23:45:30|82911.4|82861.4|82914|82864|82914|82864|82911.4|82861.4|6
1620085540000|2021-05-03 23:45:40|82912.1|82862.1|82913.2|82863.2|82914.1|82864.1|82912.1|82862.1|8
1620085550000|2021-05-03 23:45:50|82913.8|82863.8|82912.9|82862.9|82914|82864|82911.7|82861.7|7
1620085560000|2021-05-03 23:46:00|82913.1|82863.1|82913.5|82863.5|82916.6|82866.6|82912.1|82862.1|13
1620085570000|2021-05-03 23:46:10|82912.5|82862.5|82913.8|82863.8|82917.2|82867.2|82912.3|82862.3|12
1620085580000|2021-05-03 23:46:20|82913.9|82863.9|82908.7|82858.7|82914.5|82864.5|82908.7|82858.7|10
1620085590000|2021-05-03 23:46:30|82910.3|82860.3|82905.9|82855.9|82913|82863|82905.9|82855.9|4
1620085600000|2021-05-03 23:46:40|82907.3|82857.3|82909.4|82859.4|82913|82863|82907.3|82857.3|7
1620085610000|2021-05-03 23:46:50|82911.7|82861.7|82911|82861|82913.9|82863.9|82911|82861|8
1620085620000|2021-05-03 23:47:00|82910.5|82860.5|82909.2|82859.2|82914.5|82864.5|82909.2|82859.2|10
1620085630000|2021-05-03 23:47:10|82909.7|82859.7|82911.4|82861.4|82911.7|82861.7|82908.3|82858.3|11
1620085640000|2021-05-03 23:47:20|82906.9|82856.9|82909.3|82859.3|82909.3|82859.3|82906.4|82856.4|4
1620085650000|2021-05-03 23:47:30|82911.8|82861.8|82913.5|82863.5|82913.5|82863.5|82910.5|82860.5|7
1620085660000|2021-05-03 23:47:40|82913.3|82863.3|82912.3|82862.3|82913.3|82863.3|82911.7|82861.7|7
1620085670000|2021-05-03 23:47:50|82912.1|82862.1|82907.4|82857.4|82913.1|82863.1|82906.5|82856.5|20
1620085680000|2021-05-03 23:48:00|82907.9|82857.9|82907.3|82857.3|82913|82863|82905.8|82855.8|33
1620085690000|2021-05-03 23:48:10|82909|82859|82926.7|82876.7|82929.9|82879.9|82907.1|82857.1|27
1620085700000|2021-05-03 23:48:20|82924.2|82874.2|82921.3|82871.3|82925.7|82875.7|82921.3|82871.3|9
1620085710000|2021-05-03 23:48:30|82920.8|82870.8|82928.5|82878.5|82928.5|82878.5|82920.8|82870.8|14
1620085720000|2021-05-03 23:48:40|82928.8|82878.8|82928.5|82878.5|82929|82879|82928.3|82878.3|6
1620085730000|2021-05-03 23:48:50|82928.4|82878.4|82927.8|82877.8|82931.6|82881.6|82927.8|82877.8|5
1620085740000|2021-05-03 23:49:00|82929.6|82879.6|82929.4|82879.4|82929.6|82879.6|82929.4|82879.4|3
1620085750000|2021-05-03 23:49:10|82928.7|82878.7|82929.8|82879.8|82930.2|82880.2|82928.1|82878.1|9
1620085760000|2021-05-03 23:49:20|82929.6|82879.6|82906.5|82856.5|82929.6|82879.6|82906.5|82856.5|8
1620085770000|2021-05-03 23:49:30|82909|82859|82909.2|82859.2|82911.2|82861.2|82905.2|82855.2|33
1620085780000|2021-05-03 23:49:40|82910.6|82860.6|82910.6|82860.6|82911.3|82861.3|82909.6|82859.6|22
1620085790000|2021-05-03 23:49:50|82910.2|82860.2|82910.3|82860.3|82910.9|82860.9|82910|82860|21
1620085800000|2021-05-03 23:50:00|82910.6|82860.6|82911.4|82861.4|82911.8|82861.8|82910.3|82860.3|17
1620085810000|2021-05-03 23:50:10|82911.3|82861.3|82911.7|82861.7|82912.3|82862.3|82910.8|82860.8|22
1620085820000|2021-05-03 23:50:20|82911.4|82861.4|82912.7|82862.7|82913.3|82863.3|82910.9|82860.9|14
1620085830000|2021-05-03 23:50:30|82912.4|82862.4|82909.6|82859.6|82913.3|82863.3|82908.7|82858.7|21
1620085840000|2021-05-03 23:50:40|82911.5|82861.5|82910.7|82860.7|82912.7|82862.7|82909.9|82859.9|28
1620085850000|2021-05-03 23:50:50|82910.5|82860.5|82909.8|82859.8|82911.7|82861.7|82909.4|82859.4|24
1620085860000|2021-05-03 23:51:00|82910.3|82860.3|82909.8|82859.8|82912.7|82862.7|82909.8|82859.8|11
1620085870000|2021-05-03 23:51:10|82910.1|82860.1|82911.9|82861.9|82912.4|82862.4|82909.7|82859.7|27
1620085880000|2021-05-03 23:51:20|82911.8|82861.8|82911.4|82861.4|82912.7|82862.7|82911.2|82861.2|29
1620085890000|2021-05-03 23:51:30|82912.4|82862.4|82911.1|82861.1|82912.4|82862.4|82909.2|82859.2|10
1620085900000|2021-05-03 23:51:40|82912.4|82862.4|82913.1|82863.1|82913.2|82863.2|82911.6|82861.6|30
1620085910000|2021-05-03 23:51:50|82912.8|82862.8|82913.2|82863.2|82913.3|82863.3|82912.3|82862.3|30
1620085920000|2021-05-03 23:52:00|82913.6|82863.6|82913.8|82863.8|82914.1|82864.1|82913.3|82863.3|13
1620085930000|2021-05-03 23:52:10|82912.8|82862.8|82913.1|82863.1|82914.3|82864.3|82911|82861|23
1620085940000|2021-05-03 23:52:20|82912.8|82862.8|82912.2|82862.2|82913.8|82863.8|82912.2|82862.2|11
1620085950000|2021-05-03 23:52:30|82912.8|82862.8|82912.8|82862.8|82913.3|82863.3|82912|82862|15
1620085960000|2021-05-03 23:52:40|82913.5|82863.5|82912.9|82862.9|82913.8|82863.8|82911.6|82861.6|18
1620085970000|2021-05-03 23:52:50|82912.5|82862.5|82914.6|82864.6|82915|82865|82912.3|82862.3|15
1620085980000|2021-05-03 23:53:00|82914.7|82864.7|82912|82862|82914.7|82864.7|82909.1|82859.1|39
1620085990000|2021-05-03 23:53:10|82911|82861|82911|82861|82912|82862|82909.1|82859.1|24
1620086000000|2021-05-03 23:53:20|82911.4|82861.4|82912.6|82862.6|82913.1|82863.1|82911|82861|17
1620086010000|2021-05-03 23:53:30|82912.4|82862.4|82913|82863|82913.4|82863.4|82912.4|82862.4|17
1620086020000|2021-05-03 23:53:40|82910.1|82860.1|82912|82862|82912.2|82862.2|82910.1|82860.1|19
1620086030000|2021-05-03 23:53:50|82913.7|82863.7|82914.2|82864.2|82914.3|82864.3|82912.9|82862.9|20
1620086040000|2021-05-03 23:54:00|82913.8|82863.8|82913.7|82863.7|82913.9|82863.9|82913.1|82863.1|21
1620086050000|2021-05-03 23:54:10|82914.1|82864.1|82913.6|82863.6|82914.3|82864.3|82911.3|82861.3|35
1620086060000|2021-05-03 23:54:20|82913.5|82863.5|82913.9|82863.9|82914.5|82864.5|82913.2|82863.2|18
1620086070000|2021-05-03 23:54:30|82910.5|82860.5|82913.4|82863.4|82914.2|82864.2|82910.5|82860.5|17
1620086080000|2021-05-03 23:54:40|82913.9|82863.9|82914.1|82864.1|82914.8|82864.8|82913.9|82863.9|14
1620086090000|2021-05-03 23:54:50|82908.8|82858.8|82914.1|82864.1|82914.9|82864.9|82908.8|82858.8|21
1620086100000|2021-05-03 23:55:00|82914.4|82864.4|82914|82864|82914.8|82864.8|82913.1|82863.1|20
1620086110000|2021-05-03 23:55:10|82913.8|82863.8|82912.9|82862.9|82914.4|82864.4|82912.2|82862.2|18
1620086120000|2021-05-03 23:55:20|82912.8|82862.8|82913.8|82863.8|82914|82864|82912.8|82862.8|7
1620086130000|2021-05-03 23:55:30|82912.7|82862.7|82910.8|82860.8|82913.3|82863.3|82910.8|82860.8|9
1620086140000|2021-05-03 23:55:40|82910.6|82860.6|82911.1|82861.1|82913.1|82863.1|82909.7|82859.7|28
1620086150000|2021-05-03 23:55:50|82911.2|82861.2|82911.6|82861.6|82911.6|82861.6|82910.4|82860.4|12
1620086160000|2021-05-03 23:56:00|82908.7|82858.7|82909.1|82859.1|82911.4|82861.4|82908.6|82858.6|14
1620086170000|2021-05-03 23:56:10|82908.5|82858.5|82908.8|82858.8|82909.1|82859.1|82904.5|82854.5|23
1620086180000|2021-05-03 23:56:20|82908.1|82858.1|82910.4|82860.4|82910.4|82860.4|82908.1|82858.1|28
1620086190000|2021-05-03 23:56:30|82910.2|82860.2|82906.7|82856.7|82910.2|82860.2|82906.4|82856.4|19
1620086200000|2021-05-03 23:56:40|82907|82857|82908|82858|82908.1|82858.1|82906.5|82856.5|18
1620086210000|2021-05-03 23:56:50|82908.2|82858.2|82908.1|82858.1|82909.3|82859.3|82906.8|82856.8|9
1620086220000|2021-05-03 23:57:00|82908.2|82858.2|82909.6|82859.6|82912|82862|82907.7|82857.7|12
1620086230000|2021-05-03 23:57:10|82911.5|82861.5|82909.4|82859.4|82911.5|82861.5|82906.1|82856.1|18
1620086240000|2021-05-03 23:57:20|82909.9|82859.9|82909|82859|82911|82861|82908.8|82858.8|26
1620086250000|2021-05-03 23:57:30|82910.1|82860.1|82910.3|82860.3|82910.5|82860.5|82907.2|82857.2|27
1620086260000|2021-05-03 23:57:40|82909.5|82859.5|82911.2|82861.2|82911.7|82861.7|82909.2|82859.2|14
1620086270000|2021-05-03 23:57:50|82911.5|82861.5|82909.2|82859.2|82912.2|82862.2|82907.8|82857.8|26
1620086280000|2021-05-03 23:58:00|82908.9|82858.9|82910.4|82860.4|82911.9|82861.9|82908.9|82858.9|30
1620086290000|2021-05-03 23:58:10|82910.2|82860.2|82912.1|82862.1|82912.5|82862.5|82910.2|82860.2|13
1620086300000|2021-05-03 23:58:20|82912|82862|82910.2|82860.2|82912|82862|82908.7|82858.7|14
1620086310000|2021-05-03 23:58:30|82910.5|82860.5|82911.5|82861.5|82912.8|82862.8|82909.8|82859.8|23
1620086320000|2021-05-03 23:58:40|82912.6|82862.6|82909.7|82859.7|82913.2|82863.2|82909.5|82859.5|19
1620086330000|2021-05-03 23:58:50|82909.5|82859.5|82906.6|82856.6|82910.2|82860.2|82906.2|82856.2|27
1620086340000|2021-05-03 23:59:00|82907.9|82857.9|82906.7|82856.7|82908.5|82858.5|82906.7|82856.7|12
1620086350000|2021-05-03 23:59:10|82907.8|82857.8|82907.5|82857.5|82908.8|82858.8|82906.9|82856.9|24
1620086360000|2021-05-03 23:59:20|82905.6|82855.6|82906.8|82856.8|82907.9|82857.9|82905.6|82855.6|15
1620086370000|2021-05-03 23:59:30|82907.9|82857.9|82908.3|82858.3|82908.3|82858.3|82906.6|82856.6|9
1620086380000|2021-05-03 23:59:40|82908|82858|82909.4|82859.4|82909.4|82859.4|82906.2|82856.2|8
1620086390000|2021-05-03 23:59:50|82909.2|82859.2|82909.4|82859.4|82909.6|82859.6|82908.9|82858.9|7
1620086400000|2021-05-04 00:00:00|82909.2|82859.2|82902.7|82852.7|82909.2|82859.2|82902|82852|33
1620086410000|2021-05-04 00:00:10|82903.1|82853.1|82901.7|82851.7|82904.2|82854.2|82900|82850|34
1620086420000|2021-05-04 00:00:20|82901.4|82851.4|82897.5|82847.5|82904.2|82854.2|82895.8|82845.8|36
1620086430000|2021-05-04 00:00:30|82896.9|82846.9|82896.3|82846.3|82897.6|82847.6|82895.1|82845.1|29
1620086440000|2021-05-04 00:00:40|82894.9|82844.9|82895.4|82845.4|82897.4|82847.4|82894.7|82844.7|18
1620086450000|2021-05-04 00:00:50|82896.4|82846.4|82897.3|82847.3|82897.3|82847.3|82894.6|82844.6|20
1620086460000|2021-05-04 00:01:00|82897.5|82847.5|82897.5|82847.5|82898.7|82848.7|82895.9|82845.9|15
1620086470000|2021-05-04 00:01:10|82898.8|82848.8|82898.4|82848.4|82899.1|82849.1|82896.5|82846.5|9
1620086480000|2021-05-04 00:01:20|82898.1|82848.1|82892.7|82842.7|82901.6|82851.6|82892.7|82842.7|11
1620086490000|2021-05-04 00:01:30|82890|82840|82902.5|82852.5|82902.7|82852.7|82890|82840|19
1620086500000|2021-05-04 00:01:40|82902.7|82852.7|82894.9|82844.9|82902.7|82852.7|82894.2|82844.2|22
1620086510000|2021-05-04 00:01:50|82896.8|82846.8|82899.8|82849.8|82899.8|82849.8|82894|82844|11
1620086520000|2021-05-04 00:02:00|82899.9|82849.9|82898.7|82848.7|82900.2|82850.2|82898.6|82848.6|14
1620086530000|2021-05-04 00:02:10|82899|82849|82898.7|82848.7|82899.7|82849.7|82898.2|82848.2|14
1620086540000|2021-05-04 00:02:20|82898.8|82848.8|82899|82849|82899|82849|82897.9|82847.9|17
1620086550000|2021-05-04 00:02:30|82898.7|82848.7|82893.2|82843.2|82899.4|82849.4|82893.2|82843.2|22
1620086560000|2021-05-04 00:02:40|82894.1|82844.1|82892.8|82842.8|82895.6|82845.6|82890.6|82840.6|8
1620086570000|2021-05-04 00:02:50|82893.9|82843.9|82897.4|82847.4|82897.4|82847.4|82893.9|82843.9|11
1620086580000|2021-05-04 00:03:00|82897.8|82847.8|82893.8|82843.8|82898.2|82848.2|82892.7|82842.7|16
1620086590000|2021-05-04 00:03:10|82893.2|82843.2|82894.3|82844.3|82895.1|82845.1|82892|82842|18
1620086600000|2021-05-04 00:03:20|82893.4|82843.4|82893.4|82843.4|82894.5|82844.5|82893.1|82843.1|16
1620086610000|2021-05-04 00:03:30|82893.7|82843.7|82892.3|82842.3|82894|82844|82892.3|82842.3|9
1620086620000|2021-05-04 00:03:40|82894.3|82844.3|82893.7|82843.7|82894.7|82844.7|82893.2|82843.2|4
1620086630000|2021-05-04 00:03:50|82894.2|82844.2|82893.9|82843.9|82895|82845|82893.5|82843.5|9
1620086640000|2021-05-04 00:04:00|82894.4|82844.4|82894.7|82844.7|82896|82846|82893.2|82843.2|15
1620086650000|2021-05-04 00:04:10|82894|82844|82893.5|82843.5|82894.6|82844.6|82893|82843|7
1620086660000|2021-05-04 00:04:20|82893|82843|82894.6|82844.6|82894.7|82844.7|82892.5|82842.5|16
1620086670000|2021-05-04 00:04:30|82893.8|82843.8|82897|82847|82898.4|82848.4|82893.8|82843.8|19
1620086680000|2021-05-04 00:04:40|82899.2|82849.2|82898.9|82848.9|82899.2|82849.2|82896.7|82846.7|17
1620086690000|2021-05-04 00:04:50|82900|82850|82899.3|82849.3|82900.1|82850.1|82898.3|82848.3|9
1620086700000|2021-05-04 00:05:00|82898.8|82848.8|82899.5|82849.5|82900.2|82850.2|82898.4|82848.4|15
1620086710000|2021-05-04 00:05:10|82899.2|82849.2|82900|82850|82901.8|82851.8|82899.1|82849.1|14
1620086720000|2021-05-04 00:05:20|82900.6|82850.6|82900.8|82850.8|82902.4|82852.4|82899.8|82849.8|8
1620086730000|2021-05-04 00:05:30|82901.4|82851.4|82901.6|82851.6|82903.2|82853.2|82901.1|82851.1|10
1620086740000|2021-05-04 00:05:40|82901.1|82851.1|82901.8|82851.8|82902.2|82852.2|82901.1|82851.1|19
1620086750000|2021-05-04 00:05:50|82902.4|82852.4|82902.4|82852.4|82905.9|82855.9|82899.8|82849.8|13
1620086760000|2021-05-04 00:06:00|82903.9|82853.9|82900.9|82850.9|82904.2|82854.2|82900.1|82850.1|13
1620086770000|2021-05-04 00:06:10|82900.8|82850.8|82900.6|82850.6|82902.5|82852.5|82900.6|82850.6|18
1620086780000|2021-05-04 00:06:20|82902.1|82852.1|82900.8|82850.8|82902.7|82852.7|82897.3|82847.3|13
1620086790000|2021-05-04 00:06:30|82899.3|82849.3|82903.6|82853.6|82905.8|82855.8|82898.7|82848.7|21
1620086800000|2021-05-04 00:06:40|82904.2|82854.2|82904.6|82854.6|82905.6|82855.6|82903.1|82853.1|18
1620086810000|2021-05-04 00:06:50|82904.9|82854.9|82903.6|82853.6|82905.9|82855.9|82903.1|82853.1|8
1620086820000|2021-05-04 00:07:00|82903.7|82853.7|82903|82853|82905.9|82855.9|82902.6|82852.6|17
1620086830000|2021-05-04 00:07:10|82904.7|82854.7|82911.9|82861.9|82912.6|82862.6|82898.9|82848.9|39
1620086840000|2021-05-04 00:07:20|82912|82862|82917.3|82867.3|82918.9|82868.9|82911.7|82861.7|36
1620086850000|2021-05-04 00:07:30|82917.8|82867.8|82916.5|82866.5|82918.6|82868.6|82916.3|82866.3|34
1620086860000|2021-05-04 00:07:40|82916.9|82866.9|82917.8|82867.8|82917.8|82867.8|82914.2|82864.2|34
1620086870000|2021-05-04 00:07:50|82918.3|82868.3|82920.7|82870.7|82921.3|82871.3|82914.4|82864.4|40
1620086880000|2021-05-04 00:08:00|82914.6|82864.6|82918|82868|82920.3|82870.3|82914.2|82864.2|44
1620086890000|2021-05-04 00:08:10|82918.9|82868.9|82917.3|82867.3|82919.4|82869.4|82915.5|82865.5|42
1620086900000|2021-05-04 00:08:20|82917.9|82867.9|82914.8|82864.8|82920.5|82870.5|82912.4|82862.4|42
1620086910000|2021-05-04 00:08:30|82915.2|82865.2|82916|82866|82916.1|82866.1|82913.6|82863.6|36
1620086920000|2021-05-04 00:08:40|82917.1|82867.1|82918.9|82868.9|82919.3|82869.3|82915.5|82865.5|36
1620086930000|2021-05-04 00:08:50|82918.5|82868.5|82917.5|82867.5|82919.4|82869.4|82915.6|82865.6|21
1620086940000|2021-05-04 00:09:00|82917.7|82867.7|82917|82867|82919.2|82869.2|82915.1|82865.1|34
1620086950000|2021-05-04 00:09:10|82917.4|82867.4|82931.3|82881.3|82933.3|82883.3|82917.4|82867.4|40
1620086960000|2021-05-04 00:09:20|82931.6|82881.6|82933.9|82883.9|82934.4|82884.4|82931.5|82881.5|36
1620086970000|2021-05-04 00:09:30|82932.5|82882.5|82934.1|82884.1|82935.8|82885.8|82930.5|82880.5|37
1620086980000|2021-05-04 00:09:40|82934.3|82884.3|82935.2|82885.2|82935.5|82885.5|82933.2|82883.2|20
1620086990000|2021-05-04 00:09:50|82934.7|82884.7|82936.5|82886.5|82936.6|82886.6|82933.3|82883.3|21
1620087000000|2021-05-04 00:10:00|82936.8|82886.8|82935.8|82885.8|82936.8|82886.8|82935.7|82885.7|20
1620087010000|2021-05-04 00:10:10|82935.4|82885.4|82934.1|82884.1|82936.1|82886.1|82933.8|82883.8|14
1620087020000|2021-05-04 00:10:20|82934.4|82884.4|82936.1|82886.1|82937.5|82887.5|82934.1|82884.1|14
1620087030000|2021-05-04 00:10:30|82935.6|82885.6|82936.5|82886.5|82936.8|82886.8|82935.1|82885.1|12
1620087040000|2021-05-04 00:10:40|82936.8|82886.8|82931.5|82881.5|82936.8|82886.8|82931.5|82881.5|14
1620087050000|2021-05-04 00:10:50|82934.1|82884.1|82936.2|82886.2|82936.7|82886.7|82934.1|82884.1|20
1620087060000|2021-05-04 00:11:00|82936.1|82886.1|82935.5|82885.5|82937.3|82887.3|82935.5|82885.5|15
1620087070000|2021-05-04 00:11:10|82935.7|82885.7|82937.5|82887.5|82937.5|82887.5|82935.5|82885.5|11
1620087080000|2021-05-04 00:11:20|82936.2|82886.2|82937.2|82887.2|82937.5|82887.5|82935.9|82885.9|14
1620087090000|2021-05-04 00:11:30|82937.4|82887.4|82947.1|82897.1|82954|82904|82936.5|82886.5|35
1620087100000|2021-05-04 00:11:40|82948.3|82898.3|82950.5|82900.5|82953.4|82903.4|82945.8|82895.8|41
1620087110000|2021-05-04 00:11:50|82950.7|82900.7|82947.8|82897.8|82950.9|82900.9|82944.7|82894.7|41
1620087120000|2021-05-04 00:12:00|82948|82898|82950.6|82900.6|82951.8|82901.8|82946.4|82896.4|36
1620087130000|2021-05-04 00:12:10|82950.3|82900.3|82950.6|82900.6|82950.7|82900.7|82944.9|82894.9|41
1620087140000|2021-05-04 00:12:20|82950.9|82900.9|82946.2|82896.2|82953.8|82903.8|82946.1|82896.1|40
1620087150000|2021-05-04 00:12:30|82946.3|82896.3|82948.9|82898.9|82951.1|82901.1|82946.2|82896.2|40
1620087160000|2021-05-04 00:12:40|82948.2|82898.2|82950.6|82900.6|82954.1|82904.1|82946.4|82896.4|42
1620087170000|2021-05-04 00:12:50|82949.9|82899.9|82942.7|82892.7|82954.8|82904.8|82942.7|82892.7|38
1620087180000|2021-05-04 00:13:00|82945.6|82895.6|82945.8|82895.8|82947.7|82897.7|82944.4|82894.4|33
1620087190000|2021-05-04 00:13:10|82944.5|82894.5|82951.1|82901.1|82951.7|82901.7|82944.5|82894.5|38
1620087200000|2021-05-04 00:13:20|82951|82901|82945.5|82895.5|82951.2|82901.2|82943.2|82893.2|42
1620087210000|2021-05-04 00:13:30|82946.7|82896.7|82947.3|82897.3|82948.6|82898.6|82945|82895|33
1620087220000|2021-05-04 00:13:40|82947.5|82897.5|82945.6|82895.6|82947.5|82897.5|82942.4|82892.4|36
1620087230000|2021-05-04 00:13:50|82945|82895|82946.5|82896.5|82947.6|82897.6|82941.4|82891.4|39
1620087240000|2021-05-04 00:14:00|82947.6|82897.6|82944.4|82894.4|82947.6|82897.6|82942.6|82892.6|34
1620087250000|2021-05-04 00:14:10|82944|82894|82944.6|82894.6|82945.6|82895.6|82944|82894|16
1620087260000|2021-05-04 00:14:20|82944.2|82894.2|82944.5|82894.5|82945.9|82895.9|82943.3|82893.3|10
1620087270000|2021-05-04 00:14:30|82945.4|82895.4|82944.8|82894.8|82948|82898|82942.3|82892.3|36
1620087280000|2021-05-04 00:14:40|82945.7|82895.7|82946.7|82896.7|82948.8|82898.8|82942.7|82892.7|42
1620087290000|2021-05-04 00:14:50|82945.2|82895.2|82941.8|82891.8|82945.2|82895.2|82936.8|82886.8|32
1620087300000|2021-05-04 00:15:00|82942.5|82892.5|82939.1|82889.1|82943.2|82893.2|82938|82888|40
1620087310000|2021-05-04 00:15:10|82939.8|82889.8|82939.1|82889.1|82941.5|82891.5|82938.2|82888.2|37
1620087320000|2021-05-04 00:15:20|82939.2|82889.2|82940|82890|82943.7|82893.7|82936.7|82886.7|40
1620087330000|2021-05-04 00:15:30|82940.4|82890.4|82944|82894|82944.6|82894.6|82938.2|82888.2|34
1620087340000|2021-05-04 00:15:40|82944.7|82894.7|82940.9|82890.9|82945|82895|82939.6|82889.6|26
1620087350000|2021-05-04 00:15:50|82939.1|82889.1|82940.3|82890.3|82941.6|82891.6|82939.1|82889.1|17
1620087360000|2021-05-04 00:16:00|82940.2|82890.2|82941.5|82891.5|82943.5|82893.5|82938.2|82888.2|32
1620087370000|2021-05-04 00:16:10|82944|82894|82933.6|82883.6|82944|82894|82932.4|82882.4|29
1620087380000|2021-05-04 00:16:20|82933.4|82883.4|82933.2|82883.2|82933.5|82883.5|82931.2|82881.2|32
1620087390000|2021-05-04 00:16:30|82933.4|82883.4|82933.2|82883.2|82933.9|82883.9|82932.2|82882.2|18
1620087400000|2021-05-04 00:16:40|82933.4|82883.4|82934.7|82884.7|82935.9|82885.9|82932|82882|32
1620087410000|2021-05-04 00:16:50|82934.3|82884.3|82935.2|82885.2|82937.8|82887.8|82934.3|82884.3|28
1620087420000|2021-05-04 00:17:00|82935.5|82885.5|82933.8|82883.8|82936.1|82886.1|82933.8|82883.8|16
1620087430000|2021-05-04 00:17:10|82934.2|82884.2|82936.5|82886.5|82937.9|82887.9|82934.2|82884.2|19
1620087440000|2021-05-04 00:17:20|82936.9|82886.9|82936.1|82886.1|82937.6|82887.6|82935.6|82885.6|14
1620087450000|2021-05-04 00:17:30|82934.7|82884.7|82938.4|82888.4|82940.1|82890.1|82934.6|82884.6|30
1620087460000|2021-05-04 00:17:40|82939.3|82889.3|82938.7|82888.7|82939.8|82889.8|82938|82888|17
1620087470000|2021-05-04 00:17:50|82938.8|82888.8|82940.5|82890.5|82942.2|82892.2|82938.8|82888.8|18
1620087480000|2021-05-04 00:18:00|82940.7|82890.7|82939.9|82889.9|82942.1|82892.1|82939.4|82889.4|24
1620087490000|2021-05-04 00:18:10|82940.6|82890.6|82939.4|82889.4|82941.8|82891.8|82939.4|82889.4|10
1620087500000|2021-05-04 00:18:20|82939.3|82889.3|82933|82883|82942.1|82892.1|82921.8|82871.8|38
1620087510000|2021-05-04 00:18:30|82933.1|82883.1|82932.5|82882.5|82934.3|82884.3|82930.8|82880.8|40
1620087520000|2021-05-04 00:18:40|82931.9|82881.9|82935.4|82885.4|82935.6|82885.6|82931.9|82881.9|34
1620087530000|2021-05-04 00:18:50|82935.3|82885.3|82934.3|82884.3|82935.3|82885.3|82932.1|82882.1|29
1620087540000|2021-05-04 00:19:00|82934.2|82884.2|82933.9|82883.9|82935.9|82885.9|82933.1|82883.1|19
1620087550000|2021-05-04 00:19:10|82934.1|82884.1|82933|82883|82934.2|82884.2|82932.2|82882.2|22
1620087560000|2021-05-04 00:19:20|82932.8|82882.8|82932|82882|82934.2|82884.2|82931.2|82881.2|24
1620087570000|2021-05-04 00:19:30|82931.9|82881.9|82930.9|82880.9|82932.3|82882.3|82929.5|82879.5|22
1620087580000|2021-05-04 00:19:40|82931.7|82881.7|82928.3|82878.3|82931.7|82881.7|82928.3|82878.3|28
1620087590000|2021-05-04 00:19:50|82929|82879|82930|82880|82932|82882|82929|82879|29
1620087600000|2021-05-04 00:20:00|82929.7|82879.7|82931.4|82881.4|82931.9|82881.9|82929.2|82879.2|33
1620087610000|2021-05-04 00:20:10|82931.9|82881.9|82931.1|82881.1|82932.8|82882.8|82928.3|82878.3|31
1620087620000|2021-05-04 00:20:20|82931.5|82881.5|82931|82881|82932.7|82882.7|82930.5|82880.5|27
1620087630000|2021-05-04 00:20:30|82931.2|82881.2|82934.7|82884.7|82935.2|82885.2|82930.6|82880.6|30
1620087640000|2021-05-04 00:20:40|82934.8|82884.8|82936.6|82886.6|82936.8|82886.8|82934.3|82884.3|22
1620087650000|2021-05-04 00:20:50|82937.2|82887.2|82937.2|82887.2|82937.4|82887.4|82935.3|82885.3|18
1620087660000|2021-05-04 00:21:00|82937.4|82887.4|82935.5|82885.5|82937.4|82887.4|82934.9|82884.9|22
1620087670000|2021-05-04 00:21:10|82935.4|82885.4|82936.2|82886.2|82937|82887|82934.8|82884.8|20
1620087680000|2021-05-04 00:21:20|82936.4|82886.4|82937.9|82887.9|82938.6|82888.6|82936.1|82886.1|20
1620087690000|2021-05-04 00:21:30|82937.2|82887.2|82937.1|82887.1|82938.2|82888.2|82936.1|82886.1|12
1620087700000|2021-05-04 00:21:40|82936.9|82886.9|82937.6|82887.6|82940.8|82890.8|82934.3|82884.3|23
1620087710000|2021-05-04 00:21:50|82938|82888|82937.7|82887.7|82938.5|82888.5|82936.6|82886.6|7
1620087720000|2021-05-04 00:22:00|82938.5|82888.5|82936|82886|82939.2|82889.2|82935.6|82885.6|18
1620087730000|2021-05-04 00:22:10|82936.3|82886.3|82935.7|82885.7|82937.2|82887.2|82934.1|82884.1|18
1620087740000|2021-05-04 00:22:20|82936.3|82886.3|82936|82886|82936.3|82886.3|82934.6|82884.6|12
1620087750000|2021-05-04 00:22:30|82934.4|82884.4|82932.4|82882.4|82936.7|82886.7|82930.5|82880.5|19
1620087760000|2021-05-04 00:22:40|82933.6|82883.6|82934.8|82884.8|82935.5|82885.5|82931.7|82881.7|19
1620087770000|2021-05-04 00:22:50|82936|82886|82938.5|82888.5|82940.5|82890.5|82935.2|82885.2|24
1620087780000|2021-05-04 00:23:00|82939|82889|82940|82890|82940.7|82890.7|82937.6|82887.6|22
1620087790000|2021-05-04 00:23:10|82939.4|82889.4|82938.6|82888.6|82940.7|82890.7|82938|82888|15
1620087800000|2021-05-04 00:23:20|82940.8|82890.8|82943.8|82893.8|82945.3|82895.3|82939.2|82889.2|26
1620087810000|2021-05-04 00:23:30|82944.9|82894.9|82944.1|82894.1|82948.5|82898.5|82942.4|82892.4|43
1620087820000|2021-05-04 00:23:40|82944.8|82894.8|82946.6|82896.6|82952.2|82902.2|82944.7|82894.7|39
1620087830000|2021-05-04 00:23:50|82946.9|82896.9|82944.5|82894.5|82947.1|82897.1|82943.3|82893.3|39
1620087840000|2021-05-04 00:24:00|82944.8|82894.8|82946.8|82896.8|82946.8|82896.8|82943.6|82893.6|38
1620087850000|2021-05-04 00:24:10|82946.4|82896.4|82946.2|82896.2|82947.2|82897.2|82944.9|82894.9|36
1620087860000|2021-05-04 00:24:20|82946.4|82896.4|82949.4|82899.4|82950.2|82900.2|82945.5|82895.5|38
1620087870000|2021-05-04 00:24:30|82949.1|82899.1|82943.4|82893.4|82949.6|82899.6|82943.4|82893.4|39
1620087880000|2021-05-04 00:24:40|82943.3|82893.3|82944.7|82894.7|82945.4|82895.4|82943.3|82893.3|25
1620087890000|2021-05-04 00:24:50|82943.5|82893.5|82947|82897|82947|82897|82943.5|82893.5|31
1620087900000|2021-05-04 00:25:00|82946.9|82896.9|82947|82897|82949.5|82899.5|82946.1|82896.1|41
1620087910000|2021-05-04 00:25:10|82948.6|82898.6|82946.2|82896.2|82949.2|82899.2|82945.7|82895.7|37
1620087920000|2021-05-04 00:25:20|82945.9|82895.9|82947.3|82897.3|82949.1|82899.1|82945.9|82895.9|39
1620087930000|2021-05-04 00:25:30|82946.8|82896.8|82946.6|82896.6|82948.8|82898.8|82946.2|82896.2|38
1620087940000|2021-05-04 00:25:40|82947.1|82897.1|82951.7|82901.7|82952.7|82902.7|82946.9|82896.9|43
1620087950000|2021-05-04 00:25:50|82950.2|82900.2|82950.5|82900.5|82952.5|82902.5|82949.5|82899.5|41
1620087960000|2021-05-04 00:26:00|82950.4|82900.4|82939.4|82889.4|82951.9|82901.9|82939.4|82889.4|43
1620087970000|2021-05-04 00:26:10|82940|82890|82928.9|82878.9|82941.9|82891.9|82928.9|82878.9|33
1620087980000|2021-05-04 00:26:20|82928.8|82878.8|82928.8|82878.8|82930.8|82880.8|82927.7|82877.7|26
1620087990000|2021-05-04 00:26:30|82929.2|82879.2|82929.5|82879.5|82930.1|82880.1|82928.7|82878.7|21
1620088000000|2021-05-04 00:26:40|82929.2|82879.2|82927.7|82877.7|82929.3|82879.3|82926.9|82876.9|15
1620088010000|2021-05-04 00:26:50|82926|82876|82927.8|82877.8|82928.2|82878.2|82926|82876|13
1620088020000|2021-05-04 00:27:00|82928.2|82878.2|82928.8|82878.8|82928.8|82878.8|82927|82877|13
1620088030000|2021-05-04 00:27:10|82927.1|82877.1|82930|82880|82930.5|82880.5|82927.1|82877.1|14
1620088040000|2021-05-04 00:27:20|82930.2|82880.2|82929.9|82879.9|82930.2|82880.2|82927.8|82877.8|9
1620088050000|2021-05-04 00:27:30|82930.4|82880.4|82930.8|82880.8|82930.8|82880.8|82929|82879|5
1620088060000|2021-05-04 00:27:40|82930.6|82880.6|82928.9|82878.9|82931.2|82881.2|82928.1|82878.1|19
1620088070000|2021-05-04 00:27:50|82929.2|82879.2|82929.1|82879.1|82930.8|82880.8|82927.9|82877.9|15
1620088080000|2021-05-04 00:28:00|82929.8|82879.8|82931|82881|82931.7|82881.7|82929.8|82879.8|19
1620088090000|2021-05-04 00:28:10|82931.4|82881.4|82931.5|82881.5|82931.7|82881.7|82930|82880|10
1620088100000|2021-05-04 00:28:20|82932.4|82882.4|82928|82878|82934.6|82884.6|82928|82878|13
1620088110000|2021-05-04 00:28:30|82929.5|82879.5|82929.7|82879.7|82931.7|82881.7|82927.8|82877.8|16
1620088120000|2021-05-04 00:28:40|82929.9|82879.9|82932.7|82882.7|82932.7|82882.7|82929.2|82879.2|18
1620088130000|2021-05-04 00:28:50|82932.3|82882.3|82934.1|82884.1|82934.1|82884.1|82932.3|82882.3|11
1620088140000|2021-05-04 00:29:00|82934.6|82884.6|82932.3|82882.3|82934.8|82884.8|82931.8|82881.8|15
1620088150000|2021-05-04 00:29:10|82933.3|82883.3|82940.1|82890.1|82940.1|82890.1|82931.7|82881.7|10
1620088160000|2021-05-04 00:29:20|82936.7|82886.7|82933|82883|82938.4|82888.4|82932.7|82882.7|19
1620088170000|2021-05-04 00:29:30|82931.7|82881.7|82933|82883|82933.7|82883.7|82931.7|82881.7|15
1620088180000|2021-05-04 00:29:40|82933.4|82883.4|82934.2|82884.2|82934.2|82884.2|82933|82883|8
1620088190000|2021-05-04 00:29:50|82935.6|82885.6|82935.4|82885.4|82936.7|82886.7|82932.9|82882.9|17
1620088200000|2021-05-04 00:30:00|82934|82884|82935.3|82885.3|82936|82886|82934|82884|12
1620088210000|2021-05-04 00:30:10|82935.5|82885.5|82936.7|82886.7|82937.1|82887.1|82933.4|82883.4|12
1620088220000|2021-05-04 00:30:20|82936.9|82886.9|82934.7|82884.7|82936.9|82886.9|82933.1|82883.1|18
1620088230000|2021-05-04 00:30:30|82934.3|82884.3|82936.8|82886.8|82936.8|82886.8|82933.3|82883.3|18
1620088240000|2021-05-04 00:30:40|82937.2|82887.2|82937.2|82887.2|82937.4|82887.4|82936.2|82886.2|13
1620088250000|2021-05-04 00:30:50|82937.4|82887.4|82938.2|82888.2|82940.8|82890.8|82937.4|82887.4|15
1620088260000|2021-05-04 00:31:00|82938.9|82888.9|82938.6|82888.6|82940|82890|82937.3|82887.3|23
1620088270000|2021-05-04 00:31:10|82939|82889|82938.3|82888.3|82940|82890|82938.3|82888.3|11
1620088280000|2021-05-04 00:31:20|82939|82889|82942.3|82892.3|82942.3|82892.3|82939|82889|5
1620088290000|2021-05-04 00:31:30|82941.8|82891.8|82939.6|82889.6|82941.8|82891.8|82937.3|82887.3|4
1620088300000|2021-05-04 00:31:40|82941.9|82891.9|82938.7|82888.7|82944.4|82894.4|82937.3|82887.3|11
1620088310000|2021-05-04 00:31:50|82938.5|82888.5|82939.3|82889.3|82941.2|82891.2|82936.8|82886.8|10
1620088320000|2021-05-04 00:32:00|82940.4|82890.4|82939.6|82889.6|82941.1|82891.1|82939.2|82889.2|11
1620088330000|2021-05-04 00:32:10|82940.2|82890.2|82941.4|82891.4|82943.4|82893.4|82940.2|82890.2|9
1620088340000|2021-05-04 00:32:20|82941.3|82891.3|82940.2|82890.2|82942|82892|82940.2|82890.2|8
1620088350000|2021-05-04 00:32:30|82940.8|82890.8|82938.1|82888.1|82940.8|82890.8|82937.2|82887.2|19
1620088360000|2021-05-04 00:32:40|82938.5|82888.5|82940.6|82890.6|82941.2|82891.2|82937.7|82887.7|14
1620088370000|2021-05-04 00:32:50|82940.7|82890.7|82940.7|82890.7|82941.4|82891.4|82939.7|82889.7|8
1620088380000|2021-05-04 00:33:00|82940.6|82890.6|82939.6|82889.6|82941|82891|82939.2|82889.2|14
1620088390000|2021-05-04 00:33:10|82939.8|82889.8|82936.5|82886.5|82941.4|82891.4|82934.1|82884.1|17
1620088400000|2021-05-04 00:33:20|82936.7|82886.7|82937.1|82887.1|82937.8|82887.8|82935.2|82885.2|12
1620088410000|2021-05-04 00:33:30|82937.5|82887.5|82938.7|82888.7|82939.8|82889.8|82936.6|82886.6|17
1620088420000|2021-05-04 00:33:40|82939|82889|82940.9|82890.9|82940.9|82890.9|82938.8|82888.8|15
1620088430000|2021-05-04 00:33:50|82940.8|82890.8|82936.5|82886.5|82940.9|82890.9|82936.5|82886.5|21
1620088440000|2021-05-04 00:34:00|82936.7|82886.7|82938.1|82888.1|82939.4|82889.4|82935.7|82885.7|12
1620088450000|2021-05-04 00:34:10|82937.5|82887.5|82937.7|82887.7|82938.7|82888.7|82937.3|82887.3|11
1620088460000|2021-05-04 00:34:20|82936.3|82886.3|82940.6|82890.6|82940.6|82890.6|82936.3|82886.3|8
1620088470000|2021-05-04 00:34:30|82940.8|82890.8|82941.4|82891.4|82942.7|82892.7|82940.8|82890.8|11
1620088480000|2021-05-04 00:34:40|82940.2|82890.2|82941.5|82891.5|82941.6|82891.6|82940.2|82890.2|7
1620088490000|2021-05-04 00:34:50|82941.6|82891.6|82941.1|82891.1|82944|82894|82939.8|82889.8|20
1620088500000|2021-05-04 00:35:00|82941.5|82891.5|82939.9|82889.9|82941.8|82891.8|82939.9|82889.9|8
1620088510000|2021-05-04 00:35:10|82941.5|82891.5|82940.2|82890.2|82943.2|82893.2|82940.2|82890.2|11
1620088520000|2021-05-04 00:35:20|82940|82890|82950.8|82900.8|82957.9|82907.9|82940|82890|33
1620088530000|2021-05-04 00:35:30|82951.3|82901.3|82952.5|82902.5|82960|82910|82951.3|82901.3|45
1620088540000|2021-05-04 00:35:40|82952.4|82902.4|82956.6|82906.6|82972.3|82922.3|82950.6|82900.6|37
1620088550000|2021-05-04 00:35:50|82958.4|82908.4|82961.6|82911.6|82964.2|82914.2|82956.8|82906.8|43
1620088560000|2021-05-04 00:36:00|82962.1|82912.1|82964.8|82914.8|82965|82915|82962.1|82912.1|26
1620088570000|2021-05-04 00:36:10|82964.5|82914.5|82965.8|82915.8|82965.8|82915.8|82963.1|82913.1|22
1620088580000|2021-05-04 00:36:20|82966.1|82916.1|82960.9|82910.9|82967|82917|82960.5|82910.5|17
1620088590000|2021-05-04 00:36:30|82961.2|82911.2|82960.1|82910.1|82961.4|82911.4|82958.4|82908.4|24
1620088600000|2021-05-04 00:36:40|82960.4|82910.4|82956.1|82906.1|82961|82911|82955.3|82905.3|30
1620088610000|2021-05-04 00:36:50|82956.5|82906.5|82957.9|82907.9|82959.8|82909.8|82954|82904|42
1620088620000|2021-05-04 00:37:00|82957.7|82907.7|82959.3|82909.3|82961.2|82911.2|82957.5|82907.5|41
1620088630000|2021-05-04 00:37:10|82960.5|82910.5|82957.4|82907.4|82963|82913|82956.1|82906.1|42
1620088640000|2021-05-04 00:37:20|82957|82907|82954|82904|82959.2|82909.2|82952.2|82902.2|42
1620088650000|2021-05-04 00:37:30|82953.7|82903.7|82955.1|82905.1|82958.3|82908.3|82952.6|82902.6|39
1620088660000|2021-05-04 00:37:40|82955.7|82905.7|82957.4|82907.4|82959.7|82909.7|82955.4|82905.4|37
1620088670000|2021-05-04 00:37:50|82957.2|82907.2|82956.3|82906.3|82957.9|82907.9|82953.3|82903.3|39
1620088680000|2021-05-04 00:38:00|82956.5|82906.5|82956.7|82906.7|82959.1|82909.1|82949|82899|37
1620088690000|2021-05-04 00:38:10|82956.3|82906.3|82958|82908|82959|82909|82955.2|82905.2|40
1620088700000|2021-05-04 00:38:20|82956.7|82906.7|82960.6|82910.6|82961.2|82911.2|82956.5|82906.5|34
1620088710000|2021-05-04 00:38:30|82960.9|82910.9|82951.4|82901.4|82961.2|82911.2|82950.7|82900.7|35
1620088720000|2021-05-04 00:38:40|82952.1|82902.1|82954.8|82904.8|82957.3|82907.3|82950.3|82900.3|43
1620088730000|2021-05-04 00:38:50|82953.2|82903.2|82955.6|82905.6|82957.2|82907.2|82951.5|82901.5|40
1620088740000|2021-05-04 00:39:00|82952.9|82902.9|82954.8|82904.8|82956.1|82906.1|82952.8|82902.8|33
1620088750000|2021-05-04 00:39:10|82954.7|82904.7|82954.2|82904.2|82956.2|82906.2|82953.5|82903.5|25
1620088760000|2021-05-04 00:39:20|82955|82905|82957.8|82907.8|82958.3|82908.3|82954.9|82904.9|21
1620088770000|2021-05-04 00:39:30|82957|82907|82955.9|82905.9|82958|82908|82951.7|82901.7|40
1620088780000|2021-05-04 00:39:40|82955.8|82905.8|82955.6|82905.6|82958.8|82908.8|82951.5|82901.5|38
1620088790000|2021-05-04 00:39:50|82955|82905|82954.9|82904.9|82958.8|82908.8|82952.6|82902.6|43
1620088800000|2021-05-04 00:40:00|82953.7|82903.7|82956.8|82906.8|82957|82907|82953.7|82903.7|18
1620088810000|2021-05-04 00:40:10|82957|82907|82958.1|82908.1|82958.4|82908.4|82954|82904|29
1620088820000|2021-05-04 00:40:20|82958.3|82908.3|82959|82909|82959.7|82909.7|82958.3|82908.3|17
1620088830000|2021-05-04 00:40:30|82957.8|82907.8|82960.1|82910.1|82961.9|82911.9|82949.9|82899.9|41
1620088840000|2021-05-04 00:40:40|82958.4|82908.4|82959.9|82909.9|82961.2|82911.2|82956.5|82906.5|41
1620088850000|2021-05-04 00:40:50|82958|82908|82954.4|82904.4|82960.4|82910.4|82953.8|82903.8|40
1620088860000|2021-05-04 00:41:00|82954.1|82904.1|82958.6|82908.6|82960.5|82910.5|82954.1|82904.1|40
1620088870000|2021-05-04 00:41:10|82959.6|82909.6|82951.1|82901.1|82960.7|82910.7|82946.1|82896.1|42
1620088880000|2021-05-04 00:41:20|82949.4|82899.4|82956|82906|82958.2|82908.2|82948.7|82898.7|38
1620088890000|2021-05-04 00:41:30|82955.3|82905.3|82954.9|82904.9|82956|82906|82952.5|82902.5|26
1620088900000|2021-05-04 00:41:40|82955.2|82905.2|82956.1|82906.1|82956.6|82906.6|82954.6|82904.6|15
1620088910000|2021-05-04 00:41:50|82956.7|82906.7|82953.1|82903.1|82958.2|82908.2|82953.1|82903.1|20
1620088920000|2021-05-04 00:42:00|82952.7|82902.7|82958.9|82908.9|82960|82910|82952.7|82902.7|43
1620088930000|2021-05-04 00:42:10|82958.5|82908.5|82957.1|82907.1|82958.6|82908.6|82953|82903|42
1620088940000|2021-05-04 00:42:20|82957.4|82907.4|82956.7|82906.7|82959.5|82909.5|82954.3|82904.3|37
1620088950000|2021-05-04 00:42:30|82957.8|82907.8|82947.8|82897.8|82959.3|82909.3|82937.7|82887.7|40
1620088960000|2021-05-04 00:42:40|82949.6|82899.6|82948.9|82898.9|82950.4|82900.4|82942.7|82892.7|43
1620088970000|2021-05-04 00:42:50|82949.1|82899.1|82949.3|82899.3|82949.6|82899.6|82944.7|82894.7|40
1620088980000|2021-05-04 00:43:00|82946.8|82896.8|82949.7|82899.7|82950.2|82900.2|82945.7|82895.7|39
1620088990000|2021-05-04 00:43:10|82949.9|82899.9|82945.8|82895.8|82950.4|82900.4|82942.3|82892.3|42
1620089000000|2021-05-04 00:43:20|82945.7|82895.7|82942|82892|82948|82898|82941|82891|42
1620089010000|2021-05-04 00:43:30|82943|82893|82940.9|82890.9|82945.4|82895.4|82940.3|82890.3|43
1620089020000|2021-05-04 00:43:40|82941|82891|82943.9|82893.9|82945.9|82895.9|82941|82891|40
1620089030000|2021-05-04 00:43:50|82944.3|82894.3|82947|82897|82948.3|82898.3|82941.5|82891.5|43
1620089040000|2021-05-04 00:44:00|82948.1|82898.1|82945.9|82895.9|82948.6|82898.6|82943.8|82893.8|37
1620089050000|2021-05-04 00:44:10|82946|82896|82938.6|82888.6|82947.9|82897.9|82938.6|82888.6|44
1620089060000|2021-05-04 00:44:20|82938.1|82888.1|82931.2|82881.2|82940.9|82890.9|82929.8|82879.8|44
1620089070000|2021-05-04 00:44:30|82932.3|82882.3|82930.9|82880.9|82935|82885|82926.1|82876.1|45
1620089080000|2021-05-04 00:44:40|82930.4|82880.4|82929.2|82879.2|82933.7|82883.7|82927|82877|40
1620089090000|2021-05-04 00:44:50|82929.4|82879.4|82931.2|82881.2|82935|82885|82929.4|82879.4|38
1620089100000|2021-05-04 00:45:00|82931.4|82881.4|82927.1|82877.1|82932.6|82882.6|82927.1|82877.1|38
1620089110000|2021-05-04 00:45:10|82925.7|82875.7|82925.7|82875.7|82926.6|82876.6|82921.8|82871.8|34
1620089120000|2021-05-04 00:45:20|82925.6|82875.6|82927.8|82877.8|82931.6|82881.6|82924|82874|33
1620089130000|2021-05-04 00:45:30|82927.2|82877.2|82932|82882|82933.6|82883.6|82925.4|82875.4|39
1620089140000|2021-05-04 00:45:40|82930|82880|82929.5|82879.5|82932|82882|82928.2|82878.2|37
1620089150000|2021-05-04 00:45:50|82929.6|82879.6|82929.6|82879.6|82933.4|82883.4|82928.3|82878.3|40
1620089160000|2021-05-04 00:46:00|82930.6|82880.6|82928.4|82878.4|82932.6|82882.6|82925|82875|40
1620089170000|2021-05-04 00:46:10|82926.9|82876.9|82925.4|82875.4|82928.9|82878.9|82923.9|82873.9|35
1620089180000|2021-05-04 00:46:20|82925.6|82875.6|82924.9|82874.9|82927.5|82877.5|82923.7|82873.7|29
1620089190000|2021-05-04 00:46:30|82924.3|82874.3|82927.8|82877.8|82928.3|82878.3|82923.7|82873.7|34
1620089200000|2021-05-04 00:46:40|82924.4|82874.4|82925.3|82875.3|82930|82880|82924.3|82874.3|34
1620089210000|2021-05-04 00:46:50|82925.6|82875.6|82923.9|82873.9|82930.4|82880.4|82922.9|82872.9|30
1620089220000|2021-05-04 00:47:00|82924|82874|82922.8|82872.8|82925.9|82875.9|82922.8|82872.8|20
1620089230000|2021-05-04 00:47:10|82922.7|82872.7|82923.6|82873.6|82923.9|82873.9|82922.4|82872.4|19
1620089240000|2021-05-04 00:47:20|82923.8|82873.8|82922.9|82872.9|82924.1|82874.1|82922.7|82872.7|27
1620089250000|2021-05-04 00:47:30|82923.5|82873.5|82923.3|82873.3|82924.6|82874.6|82922.8|82872.8|15
1620089260000|2021-05-04 00:47:40|82922.3|82872.3|82924.5|82874.5|82924.8|82874.8|82921.8|82871.8|20
1620089270000|2021-05-04 00:47:50|82924.6|82874.6|82921|82871|82925.5|82875.5|82916.3|82866.3|26
1620089280000|2021-05-04 00:48:00|82921.1|82871.1|82924.2|82874.2|82925.2|82875.2|82918.1|82868.1|37
1620089290000|2021-05-04 00:48:10|82925.1|82875.1|82925.2|82875.2|82925.6|82875.6|82924.2|82874.2|16
1620089300000|2021-05-04 00:48:20|82925.3|82875.3|82924.8|82874.8|82925.4|82875.4|82923.3|82873.3|36
1620089310000|2021-05-04 00:48:30|82923.5|82873.5|82922.9|82872.9|82924.5|82874.5|82919.7|82869.7|35
1620089320000|2021-05-04 00:48:40|82922.7|82872.7|82919.7|82869.7|82922.7|82872.7|82917.5|82867.5|41
1620089330000|2021-05-04 00:48:50|82918.4|82868.4|82919.8|82869.8|82921|82871|82918.4|82868.4|30
1620089340000|2021-05-04 00:49:00|82919.9|82869.9|82921.3|82871.3|82922|82872|82917.4|82867.4|37
1620089350000|2021-05-04 00:49:10|82921.7|82871.7|82917.4|82867.4|82921.8|82871.8|82916.1|82866.1|36
1620089360000|2021-05-04 00:49:20|82916.7|82866.7|82919.4|82869.4|82919.4|82869.4|82915.2|82865.2|27
1620089370000|2021-05-04 00:49:30|82919.6|82869.6|82916.7|82866.7|82921.8|82871.8|82916.2|82866.2|29
1620089380000|2021-05-04 00:49:40|82916.5|82866.5|82921.9|82871.9|82924|82874|82916|82866|18
1620089390000|2021-05-04 00:49:50|82922|82872|82920.4|82870.4|82922.7|82872.7|82918.4|82868.4|35
1620089400000|2021-05-04 00:50:00|82918.8|82868.8|82919|82869|82921.9|82871.9|82917.4|82867.4|40
1620089410000|2021-05-04 00:50:10|82919.7|82869.7|82919.9|82869.9|82921.9|82871.9|82918.3|82868.3|44
1620089420000|2021-05-04 00:50:20|82919.6|82869.6|82921.7|82871.7|82922.1|82872.1|82917.1|82867.1|16
1620089430000|2021-05-04 00:50:30|82921.3|82871.3|82918.9|82868.9|82923.4|82873.4|82917|82867|24
1620089440000|2021-05-04 00:50:40|82920.3|82870.3|82922.3|82872.3|82923.3|82873.3|82919.5|82869.5|14
1620089450000|2021-05-04 00:50:50|82923.2|82873.2|82921.5|82871.5|82923.3|82873.3|82921.5|82871.5|4
1620089460000|2021-05-04 00:51:00|82921.8|82871.8|82917.2|82867.2|82924.6|82874.6|82917.2|82867.2|14
1620089470000|2021-05-04 00:51:10|82916.9|82866.9|82920.1|82870.1|82922.6|82872.6|82916.3|82866.3|16
1620089480000|2021-05-04 00:51:20|82921.2|82871.2|82919.7|82869.7|82922|82872|82919.7|82869.7|6
1620089490000|2021-05-04 00:51:30|82920.2|82870.2|82920.8|82870.8|82922.9|82872.9|82920|82870|7
1620089500000|2021-05-04 00:51:40|82919.5|82869.5|82921.8|82871.8|82921.8|82871.8|82919.5|82869.5|6
1620089510000|2021-05-04 00:51:50|82920.1|82870.1|82918.1|82868.1|82920.1|82870.1|82918.1|82868.1|4
1620089520000|2021-05-04 00:52:00|82917.6|82867.6|82919.3|82869.3|82926.8|82876.8|82915.1|82865.1|22
1620089530000|2021-05-04 00:52:10|82918.6|82868.6|82921|82871|82921|82871|82917.1|82867.1|23
1620089540000|2021-05-04 00:52:20|82920.9|82870.9|82919.4|82869.4|82920.9|82870.9|82914.4|82864.4|21
1620089550000|2021-05-04 00:52:30|82916.9|82866.9|82917.7|82867.7|82921.2|82871.2|82913.2|82863.2|30
1620089560000|2021-05-04 00:52:40|82916.8|82866.8|82920.8|82870.8|82920.8|82870.8|82915.8|82865.8|20
1620089570000|2021-05-04 00:52:50|82920.2|82870.2|82922.1|82872.1|82923.7|82873.7|82920.2|82870.2|17
1620089580000|2021-05-04 00:53:00|82922|82872|82920.7|82870.7|82923.6|82873.6|82918.3|82868.3|35
1620089590000|2021-05-04 00:53:10|82921.3|82871.3|82921.3|82871.3|82922.3|82872.3|82919.2|82869.2|15
1620089600000|2021-05-04 00:53:20|82921.7|82871.7|82921.7|82871.7|82922.7|82872.7|82920.6|82870.6|16
1620089610000|2021-05-04 00:53:30|82921.1|82871.1|82923.8|82873.8|82925.7|82875.7|82920.8|82870.8|15
1620089620000|2021-05-04 00:53:40|82923.4|82873.4|82923.2|82873.2|82923.6|82873.6|82922.2|82872.2|19
1620089630000|2021-05-04 00:53:50|82922.9|82872.9|82925.3|82875.3|82925.6|82875.6|82921.2|82871.2|13
1620089640000|2021-05-04 00:54:00|82924.8|82874.8|82922.4|82872.4|82924.8|82874.8|82921|82871|17
1620089650000|2021-05-04 00:54:10|82922.1|82872.1|82920.9|82870.9|82922.6|82872.6|82920.9|82870.9|16
1620089660000|2021-05-04 00:54:20|82920.8|82870.8|82921.8|82871.8|82923.4|82873.4|82920.5|82870.5|29
1620089670000|2021-05-04 00:54:30|82922|82872|82922.2|82872.2|82923.2|82873.2|82920.6|82870.6|20
1620089680000|2021-05-04 00:54:40|82923|82873|82921.9|82871.9|82923.1|82873.1|82921.4|82871.4|13
1620089690000|2021-05-04 00:54:50|82921.1|82871.1|82927.4|82877.4|82928.9|82878.9|82921.1|82871.1|10
1620089700000|2021-05-04 00:55:00|82927.5|82877.5|82921.6|82871.6|82927.6|82877.6|82919.2|82869.2|15
1620089710000|2021-05-04 00:55:10|82921.1|82871.1|82922.3|82872.3|82923|82873|82921.1|82871.1|9
1620089720000|2021-05-04 00:55:20|82922.4|82872.4|82922.6|82872.6|82926|82876|82922.3|82872.3|10
1620089730000|2021-05-04 00:55:30|82923|82873|82922.1|82872.1|82924.4|82874.4|82921.2|82871.2|16
1620089740000|2021-05-04 00:55:40|82922.2|82872.2|82922.1|82872.1|82924.8|82874.8|82921.6|82871.6|23
1620089750000|2021-05-04 00:55:50|82922.6|82872.6|82922.2|82872.2|82924|82874|82921.3|82871.3|19
1620089760000|2021-05-04 00:56:00|82921.2|82871.2|82923.7|82873.7|82925.9|82875.9|82921.1|82871.1|30
1620089770000|2021-05-04 00:56:10|82924|82874|82925|82875|82928.3|82878.3|82922.7|82872.7|28
1620089780000|2021-05-04 00:56:20|82925.2|82875.2|82926.6|82876.6|82928.6|82878.6|82925.1|82875.1|31
1620089790000|2021-05-04 00:56:30|82926.9|82876.9|82921.4|82871.4|82928.6|82878.6|82921.4|82871.4|13
1620089800000|2021-05-04 00:56:40|82923.9|82873.9|82926.1|82876.1|82931.1|82881.1|82923.9|82873.9|27
1620089810000|2021-05-04 00:56:50|82926.6|82876.6|82924.5|82874.5|82927|82877|82922.9|82872.9|21
1620089820000|2021-05-04 00:57:00|82925.8|82875.8|82928.6|82878.6|82930.1|82880.1|82923.4|82873.4|32
1620089830000|2021-05-04 00:57:10|82926.5|82876.5|82932.9|82882.9|82932.9|82882.9|82926.2|82876.2|36
1620089840000|2021-05-04 00:57:20|82932.4|82882.4|82930.7|82880.7|82932.9|82882.9|82930.3|82880.3|29
1620089850000|2021-05-04 00:57:30|82930.8|82880.8|82933.1|82883.1|82933.2|82883.2|82930.8|82880.8|31
1620089860000|2021-05-04 00:57:40|82933.4|82883.4|82934.5|82884.5|82935.6|82885.6|82932.3|82882.3|32
1620089870000|2021-05-04 00:57:50|82933.8|82883.8|82932.6|82882.6|82935.8|82885.8|82932.6|82882.6|23
1620089880000|2021-05-04 00:58:00|82934.9|82884.9|82929.2|82879.2|82934.9|82884.9|82929.2|82879.2|26
1620089890000|2021-05-04 00:58:10|82930.3|82880.3|82931.3|82881.3|82937.2|82887.2|82930.3|82880.3|28
1620089900000|2021-05-04 00:58:20|82931.7|82881.7|82931.8|82881.8|82934.2|82884.2|82930.7|82880.7|21
1620089910000|2021-05-04 00:58:30|82931.9|82881.9|82927.5|82877.5|82937.5|82887.5|82926.2|82876.2|31
1620089920000|2021-05-04 00:58:40|82925|82875|82930.4|82880.4|82932.8|82882.8|82924.5|82874.5|22
1620089930000|2021-05-04 00:58:50|82930.6|82880.6|82929.9|82879.9|82934.7|82884.7|82929.6|82879.6|32
1620089940000|2021-05-04 00:59:00|82930.1|82880.1|82931.8|82881.8|82934.4|82884.4|82930.1|82880.1|23
1620089950000|2021-05-04 00:59:10|82931.9|82881.9|82932.5|82882.5|82934.3|82884.3|82931.9|82881.9|19
1620089960000|2021-05-04 00:59:20|82933.2|82883.2|82932.3|82882.3|82935|82885|82929.8|82879.8|28
1620089970000|2021-05-04 00:59:30|82932.6|82882.6|82932|82882|82934.2|82884.2|82931.5|82881.5|31
1620089980000|2021-05-04 00:59:40|82931.6|82881.6|82929|82879|82936|82886|82928.9|82878.9|41
1620089990000|2021-05-04 00:59:50|82930|82880|82928.9|82878.9|82934.1|82884.1|82927.6|82877.6|40
1620090000000|2021-05-04 01:00:00|82927.8|82877.8|82928.1|82878.1|82930|82880|82925|82875|31
1620090010000|2021-05-04 01:00:10|82929.3|82879.3|82931.7|82881.7|82931.7|82881.7|82927.4|82877.4|19
1620090020000|2021-05-04 01:00:20|82930.5|82880.5|82928.4|82878.4|82932.9|82882.9|82924.2|82874.2|38
1620090030000|2021-05-04 01:00:30|82929.2|82879.2|82929|82879|82933.2|82883.2|82927|82877|33
1620090040000|2021-05-04 01:00:40|82928.9|82878.9|82929.1|82879.1|82932.1|82882.1|82928.2|82878.2|27
1620090050000|2021-05-04 01:00:50|82929|82879|82926.6|82876.6|82931.9|82881.9|82926.6|82876.6|11
1620090060000|2021-05-04 01:01:00|82927.1|82877.1|82932.6|82882.6|82932.6|82882.6|82927.1|82877.1|18
1620090070000|2021-05-04 01:01:10|82932.8|82882.8|82930.5|82880.5|82932.8|82882.8|82930|82880|20
1620090080000|2021-05-04 01:01:20|82930.3|82880.3|82930.5|82880.5|82934.9|82884.9|82929.6|82879.6|31
1620090090000|2021-05-04 01:01:30|82931.1|82881.1|82932.5|82882.5|82934.7|82884.7|82928.6|82878.6|38
1620090100000|2021-05-04 01:01:40|82931.8|82881.8|82932.3|82882.3|82934.3|82884.3|82930.3|82880.3|38
1620090110000|2021-05-04 01:01:50|82932.8|82882.8|82936|82886|82936.2|82886.2|82930.9|82880.9|38
1620090120000|2021-05-04 01:02:00|82935.5|82885.5|82936.7|82886.7|82936.7|82886.7|82931|82881|42
1620090130000|2021-05-04 01:02:10|82936.6|82886.6|82941.4|82891.4|82944.3|82894.3|82936.6|82886.6|40
1620090140000|2021-05-04 01:02:20|82940.9|82890.9|82942.6|82892.6|82943.4|82893.4|82935.9|82885.9|39
1620090150000|2021-05-04 01:02:30|82941.9|82891.9|82942.7|82892.7|82944.4|82894.4|82940.9|82890.9|34
1620090160000|2021-05-04 01:02:40|82942.6|82892.6|82938.2|82888.2|82942.8|82892.8|82938|82888|33
1620090170000|2021-05-04 01:02:50|82938.9|82888.9|82940.8|82890.8|82945.2|82895.2|82938.9|82888.9|37
1620090180000|2021-05-04 01:03:00|82941.8|82891.8|82936.5|82886.5|82943.8|82893.8|82934.3|82884.3|34
1620090190000|2021-05-04 01:03:10|82937.4|82887.4|82937.8|82887.8|82943.8|82893.8|82936.6|82886.6|44
1620090200000|2021-05-04 01:03:20|82938.1|82888.1|82944.7|82894.7|82947.5|82897.5|82938.1|82888.1|34
1620090210000|2021-05-04 01:03:30|82943.8|82893.8|82945.8|82895.8|82948.3|82898.3|82942.5|82892.5|39
1620090220000|2021-05-04 01:03:40|82947|82897|82950.2|82900.2|82950.2|82900.2|82944.7|82894.7|31
1620090230000|2021-05-04 01:03:50|82949.1|82899.1|82948.6|82898.6|82949.7|82899.7|82947|82897|24
1620090240000|2021-05-04 01:04:00|82948.8|82898.8|82951.7|82901.7|82951.7|82901.7|82947.1|82897.1|20
1620090250000|2021-05-04 01:04:10|82951.2|82901.2|82946.2|82896.2|82951.2|82901.2|82930.2|82880.2|36
1620090260000|2021-05-04 01:04:20|82944.9|82894.9|82943.4|82893.4|82946.7|82896.7|82942.5|82892.5|40
1620090270000|2021-05-04 01:04:30|82943.8|82893.8|82946.4|82896.4|82947.3|82897.3|82942.6|82892.6|35
1620090280000|2021-05-04 01:04:40|82945|82895|82948.1|82898.1|82949.1|82899.1|82944.3|82894.3|35
1620090290000|2021-05-04 01:04:50|82948.4|82898.4|82946.1|82896.1|82948.4|82898.4|82938.6|82888.6|27
1620090300000|2021-05-04 01:05:00|82945.4|82895.4|82944.8|82894.8|82945.4|82895.4|82943.2|82893.2|18
1620090310000|2021-05-04 01:05:10|82944.9|82894.9|82940.4|82890.4|82947.1|82897.1|82935.3|82885.3|39
1620090320000|2021-05-04 01:05:20|82938.6|82888.6|82940.5|82890.5|82941.6|82891.6|82936.5|82886.5|39
1620090330000|2021-05-04 01:05:30|82940.9|82890.9|82931.9|82881.9|82942.4|82892.4|82930.5|82880.5|42
1620090340000|2021-05-04 01:05:40|82930.9|82880.9|82934|82884|82938.6|82888.6|82930.2|82880.2|42
1620090350000|2021-05-04 01:05:50|82934.1|82884.1|82938|82888|82939.9|82889.9|82934.1|82884.1|42
1620090360000|2021-05-04 01:06:00|82938.4|82888.4|82938.1|82888.1|82940.2|82890.2|82936.3|82886.3|38
1620090370000|2021-05-04 01:06:10|82938.2|82888.2|82938.4|82888.4|82938.5|82888.5|82931.1|82881.1|40
1620090380000|2021-05-04 01:06:20|82939.3|82889.3|82935.1|82885.1|82939.9|82889.9|82934.4|82884.4|39
1620090390000|2021-05-04 01:06:30|82935.2|82885.2|82935.1|82885.1|82936.8|82886.8|82933.3|82883.3|37
1620090400000|2021-05-04 01:06:40|82935.8|82885.8|82941.2|82891.2|82941.2|82891.2|82933.4|82883.4|41
1620090410000|2021-05-04 01:06:50|82940.2|82890.2|82932.6|82882.6|82940.2|82890.2|82929.5|82879.5|40
1620090420000|2021-05-04 01:07:00|82932.1|82882.1|82934.6|82884.6|82939|82889|82931.2|82881.2|36
1620090430000|2021-05-04 01:07:10|82935.1|82885.1|82937.5|82887.5|82937.5|82887.5|82932.7|82882.7|40
1620090440000|2021-05-04 01:07:20|82937.6|82887.6|82937.3|82887.3|82938.7|82888.7|82935.2|82885.2|38
1620090450000|2021-05-04 01:07:30|82937.8|82887.8|82938.1|82888.1|82938.2|82888.2|82935.5|82885.5|37
1620090460000|2021-05-04 01:07:40|82936.9|82886.9|82934.9|82884.9|82937.6|82887.6|82932.5|82882.5|42
1620090470000|2021-05-04 01:07:50|82935.1|82885.1|82939.4|82889.4|82940.4|82890.4|82934.9|82884.9|35
1620090480000|2021-05-04 01:08:00|82939.3|82889.3|82934.8|82884.8|82941.2|82891.2|82933.8|82883.8|36
1620090490000|2021-05-04 01:08:10|82936|82886|82935|82885|82939.1|82889.1|82932.7|82882.7|36
1620090500000|2021-05-04 01:08:20|82936.4|82886.4|82935.5|82885.5|82936.4|82886.4|82933.3|82883.3|40
1620090510000|2021-05-04 01:08:30|82936|82886|82934.5|82884.5|82937.8|82887.8|82933.3|82883.3|32
1620090520000|2021-05-04 01:08:40|82934.7|82884.7|82937.6|82887.6|82939.9|82889.9|82933.9|82883.9|39
1620090530000|2021-05-04 01:08:50|82937|82887|82940.2|82890.2|82941.1|82891.1|82937|82887|38
1620090540000|2021-05-04 01:09:00|82940.5|82890.5|82943.9|82893.9|82945|82895|82936.8|82886.8|39
1620090550000|2021-05-04 01:09:10|82943|82893|82943.8|82893.8|82947.5|82897.5|82940.6|82890.6|43
1620090560000|2021-05-04 01:09:20|82944.3|82894.3|82944.8|82894.8|82949.5|82899.5|82943.6|82893.6|36
1620090570000|2021-05-04 01:09:30|82945.4|82895.4|82948.2|82898.2|82949.1|82899.1|82944|82894|36
1620090580000|2021-05-04 01:09:40|82948.5|82898.5|82947.3|82897.3|82948.5|82898.5|82946.1|82896.1|36
1620090590000|2021-05-04 01:09:50|82947.9|82897.9|82946.8|82896.8|82948.3|82898.3|82945.5|82895.5|37
1620090600000|2021-05-04 01:10:00|82945.7|82895.7|82947.9|82897.9|82949.4|82899.4|82945.6|82895.6|34
1620090610000|2021-05-04 01:10:10|82948.3|82898.3|82945.3|82895.3|82948.3|82898.3|82941.7|82891.7|38
1620090620000|2021-05-04 01:10:20|82945.6|82895.6|82946.3|82896.3|82948.6|82898.6|82943.6|82893.6|31
1620090630000|2021-05-04 01:10:30|82946.4|82896.4|82944.9|82894.9|82949.3|82899.3|82944.5|82894.5|35
1620090640000|2021-05-04 01:10:40|82948.2|82898.2|82948.2|82898.2|82948.7|82898.7|82945.8|82895.8|25
1620090650000|2021-05-04 01:10:50|82948.1|82898.1|82942.8|82892.8|82949|82899|82942.8|82892.8|23
1620090660000|2021-05-04 01:11:00|82943.1|82893.1|82943.1|82893.1|82946.9|82896.9|82942|82892|18
1620090670000|2021-05-04 01:11:10|82944|82894|82948.2|82898.2|82948.3|82898.3|82944|82894|26
1620090680000|2021-05-04 01:11:20|82948.6|82898.6|82949.8|82899.8|82954.5|82904.5|82945.8|82895.8|40
1620090690000|2021-05-04 01:11:30|82947.7|82897.7|82953.4|82903.4|82953.4|82903.4|82944.7|82894.7|44
1620090700000|2021-05-04 01:11:40|82953.8|82903.8|82956.2|82906.2|82958.2|82908.2|82950|82900|36
1620090710000|2021-05-04 01:11:50|82953.8|82903.8|82955.8|82905.8|82956.7|82906.7|82952.4|82902.4|40
1620090720000|2021-05-04 01:12:00|82955.7|82905.7|82954.2|82904.2|82957.3|82907.3|82952.2|82902.2|41
1620090730000|2021-05-04 01:12:10|82956.3|82906.3|82948.3|82898.3|82958.6|82908.6|82948.3|82898.3|39
1620090740000|2021-05-04 01:12:20|82946.9|82896.9|82946.4|82896.4|82950.1|82900.1|82943.1|82893.1|43
1620090750000|2021-05-04 01:12:30|82945.4|82895.4|82945.2|82895.2|82947.3|82897.3|82942.9|82892.9|39
1620090760000|2021-05-04 01:12:40|82945.7|82895.7|82948.2|82898.2|82950.2|82900.2|82944.5|82894.5|43
1620090770000|2021-05-04 01:12:50|82948.1|82898.1|82948.4|82898.4|82948.8|82898.8|82944.9|82894.9|37
1620090780000|2021-05-04 01:13:00|82947.8|82897.8|82946.2|82896.2|82949|82899|82945.2|82895.2|38
1620090790000|2021-05-04 01:13:10|82945.9|82895.9|82945.2|82895.2|82947.3|82897.3|82943.1|82893.1|41
1620090800000|2021-05-04 01:13:20|82944.9|82894.9|82947.4|82897.4|82950.1|82900.1|82942.4|82892.4|41
1620090810000|2021-05-04 01:13:30|82948.6|82898.6|82947.6|82897.6|82952|82902|82945.9|82895.9|38
1620090820000|2021-05-04 01:13:40|82946.9|82896.9|82951.5|82901.5|82952.1|82902.1|82946.3|82896.3|34
1620090830000|2021-05-04 01:13:50|82950.6|82900.6|82949|82899|82952.3|82902.3|82948.4|82898.4|35
1620090840000|2021-05-04 01:14:00|82949.1|82899.1|82950|82900|82951.3|82901.3|82946.7|82896.7|32
1620090850000|2021-05-04 01:14:10|82950.1|82900.1|82954.8|82904.8|82954.8|82904.8|82945.3|82895.3|42
1620090860000|2021-05-04 01:14:20|82954.4|82904.4|82951.5|82901.5|82957.7|82907.7|82949.3|82899.3|43
1620090870000|2021-05-04 01:14:30|82951|82901|82954.9|82904.9|82956.1|82906.1|82947.9|82897.9|41
1620090880000|2021-05-04 01:14:40|82954.7|82904.7|82956.5|82906.5|82956.7|82906.7|82952.9|82902.9|38
1620090890000|2021-05-04 01:14:50|82954.1|82904.1|82954|82904|82957.7|82907.7|82950.9|82900.9|42
1620090900000|2021-05-04 01:15:00|82953.5|82903.5|82954.5|82904.5|82956.9|82906.9|82951.3|82901.3|42
1620090910000|2021-05-04 01:15:10|82949.8|82899.8|82953.9|82903.9|82957.4|82907.4|82948.3|82898.3|43
1620090920000|2021-05-04 01:15:20|82954|82904|82956.6|82906.6|82957|82907|82954|82904|36
1620090930000|2021-05-04 01:15:30|82956.5|82906.5|82959.1|82909.1|82960.7|82910.7|82952.1|82902.1|36
1620090940000|2021-05-04 01:15:40|82957.6|82907.6|82953.4|82903.4|82960.7|82910.7|82945.1|82895.1|42
1620090950000|2021-05-04 01:15:50|82956.7|82906.7|82965.2|82915.2|82967|82917|82954.2|82904.2|38
1620090960000|2021-05-04 01:16:00|82963.6|82913.6|82963|82913|82967.4|82917.4|82961.9|82911.9|39
1620090970000|2021-05-04 01:16:10|82960.8|82910.8|82959.4|82909.4|82964.9|82914.9|82957.5|82907.5|28
1620090980000|2021-05-04 01:16:20|82960.6|82910.6|82963|82913|82964.8|82914.8|82958.4|82908.4|41
1620090990000|2021-05-04 01:16:30|82961.3|82911.3|82967.5|82917.5|82968|82918|82960.6|82910.6|40
1620091000000|2021-05-04 01:16:40|82967.6|82917.6|82963.1|82913.1|82967.6|82917.6|82962.7|82912.7|25
1620091010000|2021-05-04 01:16:50|82963.4|82913.4|82963|82913|82967.5|82917.5|82959.5|82909.5|35
1620091020000|2021-05-04 01:17:00|82963.3|82913.3|82960.6|82910.6|82964.9|82914.9|82957.7|82907.7|41
1620091030000|2021-05-04 01:17:10|82961.6|82911.6|82961.1|82911.1|82964.8|82914.8|82957.3|82907.3|39
1620091040000|2021-05-04 01:17:20|82960.9|82910.9|82962.2|82912.2|82963.4|82913.4|82956.8|82906.8|42
1620091050000|2021-05-04 01:17:30|82961.6|82911.6|82963.3|82913.3|82965|82915|82956.4|82906.4|43
1620091060000|2021-05-04 01:17:40|82962.5|82912.5|82970.6|82920.6|82971.7|82921.7|82959.7|82909.7|45
1620091070000|2021-05-04 01:17:50|82969.4|82919.4|82969.6|82919.6|82977.4|82927.4|82963.7|82913.7|42
1620091080000|2021-05-04 01:18:00|82966.5|82916.5|82983|82933|82983.2|82933.2|82965.1|82915.1|42
1620091090000|2021-05-04 01:18:10|82983.3|82933.3|82985.3|82935.3|82986.4|82936.4|82983|82933|26
1620091100000|2021-05-04 01:18:20|82984.7|82934.7|82983.5|82933.5|82986.9|82936.9|82983.5|82933.5|27
1620091110000|2021-05-04 01:18:30|82987.8|82937.8|82983.3|82933.3|82988.9|82938.9|82978.7|82928.7|41
1620091120000|2021-05-04 01:18:40|82984|82934|82985.5|82935.5|82988.2|82938.2|82980.1|82930.1|42
1620091130000|2021-05-04 01:18:50|82985.4|82935.4|82988.5|82938.5|82989.2|82939.2|82985.4|82935.4|34
1620091140000|2021-05-04 01:19:00|82988.8|82938.8|82986.5|82936.5|82991|82941|82984.8|82934.8|39
1620091150000|2021-05-04 01:19:10|82987|82937|82988.6|82938.6|82991.2|82941.2|82985.9|82935.9|43
1620091160000|2021-05-04 01:19:20|82988.3|82938.3|82961.6|82911.6|82990.5|82940.5|82961.6|82911.6|36
1620091170000|2021-05-04 01:19:30|82962.7|82912.7|82983.9|82933.9|82984.8|82934.8|82962.1|82912.1|39
1620091180000|2021-05-04 01:19:40|82983.6|82933.6|82989.5|82939.5|82991.8|82941.8|82980.2|82930.2|38
1620091190000|2021-05-04 01:19:50|82990.4|82940.4|82990.9|82940.9|82993.9|82943.9|82988.7|82938.7|30
1620091200000|2021-05-04 01:20:00|82989.8|82939.8|82965.8|82915.8|82993.4|82943.4|82964.9|82914.9|42
1620091210000|2021-05-04 01:20:10|82962.5|82912.5|82975.4|82925.4|82979.4|82929.4|82962.5|82912.5|39
1620091220000|2021-05-04 01:20:20|82975.6|82925.6|82969.7|82919.7|82981.4|82931.4|82959.6|82909.6|43
1620091230000|2021-05-04 01:20:30|82969.2|82919.2|82968.7|82918.7|82969.3|82919.3|82967|82917|31
1620091240000|2021-05-04 01:20:40|82967.8|82917.8|82965.4|82915.4|82968.3|82918.3|82965.4|82915.4|25
1620091250000|2021-05-04 01:20:50|82966.4|82916.4|82974.7|82924.7|82976.1|82926.1|82964.6|82914.6|45
1620091260000|2021-05-04 01:21:00|82975.3|82925.3|82976.4|82926.4|82976.4|82926.4|82968|82918|41
1620091270000|2021-05-04 01:21:10|82976.6|82926.6|82978.2|82928.2|82980.2|82930.2|82975.8|82925.8|26
1620091280000|2021-05-04 01:21:20|82977.7|82927.7|82975.5|82925.5|82979.1|82929.1|82975.4|82925.4|22
1620091290000|2021-05-04 01:21:30|82975.8|82925.8|82975.7|82925.7|82976.6|82926.6|82975.7|82925.7|14
1620091300000|2021-05-04 01:21:40|82975.6|82925.6|82977.8|82927.8|82979.9|82929.9|82974.9|82924.9|31
1620091310000|2021-05-04 01:21:50|82978.3|82928.3|82975.3|82925.3|82979.6|82929.6|82974|82924|22
1620091320000|2021-05-04 01:22:00|82975.7|82925.7|82974.3|82924.3|82980.5|82930.5|82973.4|82923.4|25
1620091330000|2021-05-04 01:22:10|82974.7|82924.7|82979.9|82929.9|82979.9|82929.9|82974.1|82924.1|27
1620091340000|2021-05-04 01:22:20|82978.8|82928.8|82976.4|82926.4|82989|82939|82976.4|82926.4|32
1620091350000|2021-05-04 01:22:30|82974.5|82924.5|82972.3|82922.3|82977.4|82927.4|82967.6|82917.6|41
1620091360000|2021-05-04 01:22:40|82971.8|82921.8|82972.2|82922.2|82973.9|82923.9|82971.7|82921.7|30
1620091370000|2021-05-04 01:22:50|82972|82922|82973.1|82923.1|82976.2|82926.2|82972|82922|10
1620091380000|2021-05-04 01:23:00|82973.2|82923.2|82972.8|82922.8|82974.9|82924.9|82972.7|82922.7|19
1620091390000|2021-05-04 01:23:10|82972.6|82922.6|82981.3|82931.3|82981.3|82931.3|82972.6|82922.6|30
1620091400000|2021-05-04 01:23:20|82982.2|82932.2|82988|82938|82997|82947|82982.2|82932.2|43
1620091410000|2021-05-04 01:23:30|82988.5|82938.5|82986.7|82936.7|82988.5|82938.5|82967.6|82917.6|42
1620091420000|2021-05-04 01:23:40|82988.4|82938.4|82978.8|82928.8|82996|82946|82974.8|82924.8|38
1620091430000|2021-05-04 01:23:50|82981|82931|82978.2|82928.2|82981|82931|82977.4|82927.4|29
1620091440000|2021-05-04 01:24:00|82977.8|82927.8|82984|82934|82984.5|82934.5|82977.2|82927.2|33
1620091450000|2021-05-04 01:24:10|82984.5|82934.5|82984.8|82934.8|82986|82936|82984.3|82934.3|25
1620091460000|2021-05-04 01:24:20|82984.7|82934.7|82978.1|82928.1|82984.8|82934.8|82977.6|82927.6|36
1620091470000|2021-05-04 01:24:30|82978.6|82928.6|82971.2|82921.2|82978.6|82928.6|82969.8|82919.8|31
1620091480000|2021-05-04 01:24:40|82970.2|82920.2|82979.5|82929.5|82979.6|82929.6|82970.2|82920.2|30
1620091490000|2021-05-04 01:24:50|82982.8|82932.8|82989.2|82939.2|82995.6|82945.6|82982.8|82932.8|38
1620091500000|2021-05-04 01:25:00|82989.1|82939.1|82966.2|82916.2|82990.3|82940.3|82965|82915|33
1620091510000|2021-05-04 01:25:10|82968|82918|82984.8|82934.8|82991|82941|82967.5|82917.5|40
1620091520000|2021-05-04 01:25:20|82985.3|82935.3|82983|82933|82989.9|82939.9|82982.1|82932.1|41
1620091530000|2021-05-04 01:25:30|82983.1|82933.1|82983.8|82933.8|82984.6|82934.6|82979.7|82929.7|41
1620091540000|2021-05-04 01:25:40|82985.1|82935.1|82983.3|82933.3|82986.2|82936.2|82981.9|82931.9|41
1620091550000|2021-05-04 01:25:50|82985.2|82935.2|82995.6|82945.6|82996.2|82946.2|82978.1|82928.1|36
1620091560000|2021-05-04 01:26:00|82993.9|82943.9|82994.7|82944.7|82998|82948|82992.6|82942.6|35
1620091570000|2021-05-04 01:26:10|82994.6|82944.6|82986.1|82936.1|82999.5|82949.5|82980.1|82930.1|38
1620091580000|2021-05-04 01:26:20|82987.8|82937.8|82997.7|82947.7|83007|82957|82987.8|82937.8|40
1620091590000|2021-05-04 01:26:30|83003.1|82953.1|83002|82952|83005|82955|83000.3|82950.3|37
1620091600000|2021-05-04 01:26:40|83000.6|82950.6|83007|82957|83007.4|82957.4|83000.1|82950.1|40
1620091610000|2021-05-04 01:26:50|83005.8|82955.8|83006.4|82956.4|83008.8|82958.8|82999|82949|34
1620091620000|2021-05-04 01:27:00|83006|82956|83005.6|82955.6|83009.3|82959.3|82997|82947|38
1620091630000|2021-05-04 01:27:10|83006.6|82956.6|83007|82957|83014.2|82964.2|82995.9|82945.9|41
1620091640000|2021-05-04 01:27:20|83005.6|82955.6|82996.6|82946.6|83010.3|82960.3|82995.8|82945.8|43
1620091650000|2021-05-04 01:27:30|82996.7|82946.7|83004.7|82954.7|83008.4|82958.4|82993|82943|40
1620091660000|2021-05-04 01:27:40|83005.5|82955.5|82995.9|82945.9|83009.2|82959.2|82990.2|82940.2|42
1620091670000|2021-05-04 01:27:50|82994.8|82944.8|83004.4|82954.4|83005.2|82955.2|82988.9|82938.9|37
1620091680000|2021-05-04 01:28:00|83004|82954|82995.4|82945.4|83009.7|82959.7|82993.7|82943.7|44
1620091690000|2021-05-04 01:28:10|82996.1|82946.1|82999.3|82949.3|83001.2|82951.2|82994.7|82944.7|43
1620091700000|2021-05-04 01:28:20|82996.2|82946.2|82999.4|82949.4|83003.1|82953.1|82992.7|82942.7|42
1620091710000|2021-05-04 01:28:30|82999.6|82949.6|83005|82955|83014.7|82964.7|82997.7|82947.7|42
1620091720000|2021-05-04 01:28:40|83005.2|82955.2|83005.9|82955.9|83011.5|82961.5|83001.6|82951.6|33
1620091730000|2021-05-04 01:28:50|83007.5|82957.5|83010|82960|83028.9|82978.9|83004.4|82954.4|44
1620091740000|2021-05-04 01:29:00|83009.6|82959.6|83015.5|82965.5|83015.8|82965.8|83005.6|82955.6|44
1620091750000|2021-05-04 01:29:10|83013.4|82963.4|83017.3|82967.3|83020.2|82970.2|83010.9|82960.9|41
1620091760000|2021-05-04 01:29:20|83015.4|82965.4|83011.5|82961.5|83019.7|82969.7|83010.2|82960.2|44
1620091770000|2021-05-04 01:29:30|83017.8|82967.8|83011.1|82961.1|83019.5|82969.5|83006.6|82956.6|38
1620091780000|2021-05-04 01:29:40|83011.6|82961.6|83004.9|82954.9|83011.6|82961.6|83003.1|82953.1|28
1620091790000|2021-05-04 01:29:50|83008|82958|83010.8|82960.8|83020|82970|83003.1|82953.1|29
1620091800000|2021-05-04 01:30:00|83009.7|82959.7|83008.1|82958.1|83020|82970|83005.2|82955.2|42
1620091810000|2021-05-04 01:30:10|83008.4|82958.4|83018.1|82968.1|83024.9|82974.9|83008.4|82958.4|44
1620091820000|2021-05-04 01:30:20|83016.8|82966.8|83022.5|82972.5|83032.4|82982.4|83012.4|82962.4|45
1620091830000|2021-05-04 01:30:30|83020.9|82970.9|83028.9|82978.9|83036|82986|83016.9|82966.9|44
1620091840000|2021-05-04 01:30:40|83029.3|82979.3|83020.6|82970.6|83033|82983|83017.7|82967.7|44
1620091850000|2021-05-04 01:30:50|83019.7|82969.7|83024.9|82974.9|83027.1|82977.1|83018.4|82968.4|42
1620091860000|2021-05-04 01:31:00|83025.4|82975.4|83025|82975|83026.3|82976.3|83015.5|82965.5|44
1620091870000|2021-05-04 01:31:10|83023.1|82973.1|83022.5|82972.5|83027.7|82977.7|83016.3|82966.3|44
1620091880000|2021-05-04 01:31:20|83020.4|82970.4|83021.5|82971.5|83027.9|82977.9|83018.6|82968.6|45
1620091890000|2021-05-04 01:31:30|83021.4|82971.4|83022.1|82972.1|83025.7|82975.7|83017.3|82967.3|44
1620091900000|2021-05-04 01:31:40|83024|82974|83011.2|82961.2|83024.8|82974.8|83010.2|82960.2|44
1620091910000|2021-05-04 01:31:50|83011.6|82961.6|83019.8|82969.8|83019.8|82969.8|83009.9|82959.9|44
1620091920000|2021-05-04 01:32:00|83020.2|82970.2|83007.4|82957.4|83020.2|82970.2|83005.9|82955.9|41
1620091930000|2021-05-04 01:32:10|83008.3|82958.3|83011.1|82961.1|83016|82966|83008.2|82958.2|44
1620091940000|2021-05-04 01:32:20|83010.8|82960.8|83008.6|82958.6|83016.3|82966.3|83008.6|82958.6|39
1620091950000|2021-05-04 01:32:30|83008.3|82958.3|83002.1|82952.1|83012|82962|83000.9|82950.9|40
1620091960000|2021-05-04 01:32:40|83002.8|82952.8|83007.8|82957.8|83007.9|82957.9|83001.6|82951.6|25
1620091970000|2021-05-04 01:32:50|83009.6|82959.6|83002.4|82952.4|83010|82960|83001.7|82951.7|31
1620091980000|2021-05-04 01:33:00|83002.3|82952.3|82999.4|82949.4|83003.8|82953.8|82998.2|82948.2|19
1620091990000|2021-05-04 01:33:10|82999.3|82949.3|83004|82954|83004|82954|82998.3|82948.3|13
1620092000000|2021-05-04 01:33:20|83004.4|82954.4|83005.3|82955.3|83008.4|82958.4|83004.3|82954.3|37
1620092010000|2021-05-04 01:33:30|83004.9|82954.9|83000.7|82950.7|83004.9|82954.9|82995|82945|35
1620092020000|2021-05-04 01:33:40|83001.7|82951.7|82999|82949|83002.3|82952.3|82999|82949|24
1620092030000|2021-05-04 01:33:50|82995.7|82945.7|82986.9|82936.9|82996.8|82946.8|82986.9|82936.9|38
1620092040000|2021-05-04 01:34:00|82991.6|82941.6|82985.1|82935.1|82991.6|82941.6|82983.9|82933.9|38
1620092050000|2021-05-04 01:34:10|82984|82934|82985.9|82935.9|82988.3|82938.3|82983.9|82933.9|28
1620092060000|2021-05-04 01:34:20|82985.3|82935.3|82983.5|82933.5|82987.5|82937.5|82980.9|82930.9|23
1620092070000|2021-05-04 01:34:30|82982.7|82932.7|82986.7|82936.7|82986.7|82936.7|82981.2|82931.2|27
1620092080000|2021-05-04 01:34:40|82986.8|82936.8|82994.4|82944.4|82995.4|82945.4|82986.4|82936.4|23
1620092090000|2021-05-04 01:34:50|82994.1|82944.1|82982.2|82932.2|82998.6|82948.6|82975.1|82925.1|32
1620092100000|2021-05-04 01:35:00|82982.7|82932.7|82988|82938|82991.6|82941.6|82981.8|82931.8|30
1620092110000|2021-05-04 01:35:10|82991.9|82941.9|82987.6|82937.6|82991.9|82941.9|82984.4|82934.4|32
1620092120000|2021-05-04 01:35:20|82987.4|82937.4|82991.1|82941.1|82993.9|82943.9|82981.8|82931.8|30
1620092130000|2021-05-04 01:35:30|82991.4|82941.4|82984.8|82934.8|82991.4|82941.4|82980.7|82930.7|44
1620092140000|2021-05-04 01:35:40|82984.9|82934.9|82986.1|82936.1|82988.5|82938.5|82980.7|82930.7|41
1620092150000|2021-05-04 01:35:50|82987.3|82937.3|82991.2|82941.2|82995.2|82945.2|82984.8|82934.8|41
1620092160000|2021-05-04 01:36:00|82990.8|82940.8|82986.3|82936.3|82990.8|82940.8|82982.3|82932.3|44
1620092170000|2021-05-04 01:36:10|82986.1|82936.1|82988.6|82938.6|82992.9|82942.9|82983.4|82933.4|41
1620092180000|2021-05-04 01:36:20|82989.5|82939.5|82987.2|82937.2|82992.2|82942.2|82983.2|82933.2|42
1620092190000|2021-05-04 01:36:30|82986.5|82936.5|82984.7|82934.7|82991.2|82941.2|82981.9|82931.9|42
1620092200000|2021-05-04 01:36:40|82983.2|82933.2|82987.9|82937.9|82987.9|82937.9|82981.9|82931.9|42
1620092210000|2021-05-04 01:36:50|82987.5|82937.5|82980.4|82930.4|82992.2|82942.2|82980.3|82930.3|45
1620092220000|2021-05-04 01:37:00|82979|82929|82975.8|82925.8|82982.6|82932.6|82971.8|82921.8|44
1620092230000|2021-05-04 01:37:10|82974.5|82924.5|82981.2|82931.2|82981.2|82931.2|82970.3|82920.3|43
1620092240000|2021-05-04 01:37:20|82981.5|82931.5|82970.5|82920.5|82981.5|82931.5|82965.2|82915.2|41
1620092250000|2021-05-04 01:37:30|82971.4|82921.4|82974.4|82924.4|82978.8|82928.8|82969.2|82919.2|41
1620092260000|2021-05-04 01:37:40|82975.2|82925.2|82973.9|82923.9|82979|82929|82971.5|82921.5|42
1620092270000|2021-05-04 01:37:50|82972.9|82922.9|82975.5|82925.5|82980.1|82930.1|82972|82922|39
1620092280000|2021-05-04 01:38:00|82974.6|82924.6|82978.5|82928.5|82979.3|82929.3|82971.2|82921.2|41
1620092290000|2021-05-04 01:38:10|82978.8|82928.8|82977.8|82927.8|82979.4|82929.4|82971.2|82921.2|40
1620092300000|2021-05-04 01:38:20|82978.6|82928.6|82974|82924|82980.7|82930.7|82972.4|82922.4|42
1620092310000|2021-05-04 01:38:30|82973.5|82923.5|82979.4|82929.4|82980|82930|82971.5|82921.5|41
1620092320000|2021-05-04 01:38:40|82979.2|82929.2|82979.7|82929.7|82981.3|82931.3|82976.7|82926.7|40
1620092330000|2021-05-04 01:38:50|82980|82930|82980.8|82930.8|82981|82931|82976.9|82926.9|38
1620092340000|2021-05-04 01:39:00|82979.9|82929.9|82971.8|82921.8|82984.1|82934.1|82970.3|82920.3|41
1620092350000|2021-05-04 01:39:10|82971.6|82921.6|82969.9|82919.9|82981.1|82931.1|82966.3|82916.3|44
1620092360000|2021-05-04 01:39:20|82970.1|82920.1|82972.7|82922.7|82973.9|82923.9|82970.1|82920.1|29
1620092370000|2021-05-04 01:39:30|82972.4|82922.4|82968.4|82918.4|82973.6|82923.6|82967.6|82917.6|29
1620092380000|2021-05-04 01:39:40|82965.7|82915.7|82970.9|82920.9|82972.5|82922.5|82965.7|82915.7|37
1620092390000|2021-05-04 01:39:50|82970.7|82920.7|82970.3|82920.3|82975.9|82925.9|82969.2|82919.2|41
1620092400000|2021-05-04 01:40:00|82969.8|82919.8|82973.1|82923.1|82975.5|82925.5|82969.6|82919.6|40
1620092410000|2021-05-04 01:40:10|82972|82922|82965.7|82915.7|82974.6|82924.6|82965.2|82915.2|44
1620092420000|2021-05-04 01:40:20|82967.5|82917.5|82972.1|82922.1|82973.6|82923.6|82966|82916|41
1620092430000|2021-05-04 01:40:30|82972.4|82922.4|82968|82918|82976.2|82926.2|82967.6|82917.6|41
1620092440000|2021-05-04 01:40:40|82969.4|82919.4|82973.8|82923.8|82976.9|82926.9|82968.2|82918.2|41
1620092450000|2021-05-04 01:40:50|82972.1|82922.1|82976.5|82926.5|82983.4|82933.4|82971.1|82921.1|38
1620092460000|2021-05-04 01:41:00|82975.8|82925.8|82974.3|82924.3|82977.3|82927.3|82973.1|82923.1|34
1620092470000|2021-05-04 01:41:10|82974.5|82924.5|82977.9|82927.9|82978.2|82928.2|82974|82924|17
1620092480000|2021-05-04 01:41:20|82978.2|82928.2|82979.7|82929.7|82981|82931|82976.5|82926.5|22
1620092490000|2021-05-04 01:41:30|82979.9|82929.9|82978.8|82928.8|82983.6|82933.6|82977.9|82927.9|32
1620092500000|2021-05-04 01:41:40|82981.9|82931.9|82983.7|82933.7|82984.1|82934.1|82976.6|82926.6|37
1620092510000|2021-05-04 01:41:50|82982.4|82932.4|82970.1|82920.1|82983.1|82933.1|82963.5|82913.5|40
1620092520000|2021-05-04 01:42:00|82970.4|82920.4|82976.8|82926.8|82980.6|82930.6|82970.4|82920.4|40
1620092530000|2021-05-04 01:42:10|82976.9|82926.9|82977.9|82927.9|82977.9|82927.9|82975.7|82925.7|19
1620092540000|2021-05-04 01:42:20|82977.6|82927.6|82978.1|82928.1|82978.9|82928.9|82975|82925|35
1620092550000|2021-05-04 01:42:30|82978.3|82928.3|82978.4|82928.4|82979.6|82929.6|82975.4|82925.4|42
1620092560000|2021-05-04 01:42:40|82978|82928|82977.9|82927.9|82979.6|82929.6|82976.7|82926.7|38
1620092570000|2021-05-04 01:42:50|82978.2|82928.2|82979.8|82929.8|82979.8|82929.8|82976.7|82926.7|40
1620092580000|2021-05-04 01:43:00|82980|82930|82973.1|82923.1|82981.8|82931.8|82971.9|82921.9|38
1620092590000|2021-05-04 01:43:10|82970.3|82920.3|82977.8|82927.8|82978.6|82928.6|82970.3|82920.3|43
1620092600000|2021-05-04 01:43:20|82977.3|82927.3|82975.5|82925.5|82977.5|82927.5|82971.4|82921.4|42
1620092610000|2021-05-04 01:43:30|82974|82924|82975.8|82925.8|82977.6|82927.6|82972.3|82922.3|40
1620092620000|2021-05-04 01:43:40|82976.2|82926.2|82979.8|82929.8|82980.7|82930.7|82973|82923|30
1620092630000|2021-05-04 01:43:50|82979.7|82929.7|82975.4|82925.4|82979.8|82929.8|82969.2|82919.2|33
1620092640000|2021-05-04 01:44:00|82973.5|82923.5|82974.2|82924.2|82975.3|82925.3|82967|82917|42
1620092650000|2021-05-04 01:44:10|82973.9|82923.9|82975.4|82925.4|82975.7|82925.7|82973.9|82923.9|34
1620092660000|2021-05-04 01:44:20|82974.3|82924.3|82974.6|82924.6|82975.6|82925.6|82973.3|82923.3|41
1620092670000|2021-05-04 01:44:30|82974.7|82924.7|82974.8|82924.8|82976.4|82926.4|82972.6|82922.6|39
1620092680000|2021-05-04 01:44:40|82974|82924|82971.2|82921.2|82975.4|82925.4|82960.4|82910.4|42
1620092690000|2021-05-04 01:44:50|82971.1|82921.1|82977.1|82927.1|82977.3|82927.3|82970.6|82920.6|45
1620092700000|2021-05-04 01:45:00|82975.4|82925.4|82974.7|82924.7|82979.1|82929.1|82974.2|82924.2|42
1620092710000|2021-05-04 01:45:10|82974.8|82924.8|82980.2|82930.2|82980.3|82930.3|82974.2|82924.2|43
1620092720000|2021-05-04 01:45:20|82980|82930|82977.9|82927.9|82981.5|82931.5|82974.3|82924.3|40
1620092730000|2021-05-04 01:45:30|82978.5|82928.5|82978.3|82928.3|82982.8|82932.8|82974.2|82924.2|42
1620092740000|2021-05-04 01:45:40|82977.2|82927.2|82983.3|82933.3|82985.2|82935.2|82976.1|82926.1|42
1620092750000|2021-05-04 01:45:50|82983.9|82933.9|82974.9|82924.9|82986.8|82936.8|82969.6|82919.6|42
1620092760000|2021-05-04 01:46:00|82975.8|82925.8|82982.1|82932.1|82983.6|82933.6|82975.1|82925.1|42
1620092770000|2021-05-04 01:46:10|82982|82932|82983.3|82933.3|82984.6|82934.6|82981.4|82931.4|32
1620092780000|2021-05-04 01:46:20|82983.4|82933.4|82985.6|82935.6|82986.3|82936.3|82982.7|82932.7|26
1620092790000|2021-05-04 01:46:30|82985.1|82935.1|82984.1|82934.1|82985.1|82935.1|82982.8|82932.8|18
1620092800000|2021-05-04 01:46:40|82985.1|82935.1|82987|82937|82987|82937|82983.5|82933.5|15
1620092810000|2021-05-04 01:46:50|82987.3|82937.3|82984.8|82934.8|82988.6|82938.6|82984.3|82934.3|39
1620092820000|2021-05-04 01:47:00|82984.9|82934.9|82987.3|82937.3|82987.9|82937.9|82983|82933|37
1620092830000|2021-05-04 01:47:10|82986.9|82936.9|82982.4|82932.4|82987.1|82937.1|82980.3|82930.3|41
1620092840000|2021-05-04 01:47:20|82982.6|82932.6|82983.9|82933.9|82989.4|82939.4|82981.6|82931.6|32
1620092850000|2021-05-04 01:47:30|82985.5|82935.5|82988.2|82938.2|82992.9|82942.9|82985.1|82935.1|30
1620092860000|2021-05-04 01:47:40|82988.9|82938.9|82988.3|82938.3|82989.2|82939.2|82986.6|82936.6|30
1620092870000|2021-05-04 01:47:50|82987.9|82937.9|82982.1|82932.1|82988.6|82938.6|82982.1|82932.1|35
1620092880000|2021-05-04 01:48:00|82984.6|82934.6|82984.9|82934.9|82985.8|82935.8|82980.7|82930.7|39
1620092890000|2021-05-04 01:48:10|82983.9|82933.9|82984.5|82934.5|82985.2|82935.2|82982.6|82932.6|28
1620092900000|2021-05-04 01:48:20|82983.8|82933.8|82983.9|82933.9|82984.4|82934.4|82982|82932|10
1620092910000|2021-05-04 01:48:30|82984.3|82934.3|82982.3|82932.3|82985.5|82935.5|82981.9|82931.9|36
1620092920000|2021-05-04 01:48:40|82983.2|82933.2|82986.2|82936.2|82986.7|82936.7|82980.8|82930.8|19
1620092930000|2021-05-04 01:48:50|82985.7|82935.7|82983.6|82933.6|82986.5|82936.5|82983.6|82933.6|16
1620092940000|2021-05-04 01:49:00|82984.3|82934.3|82977.6|82927.6|82990.8|82940.8|82968.6|82918.6|32
1620092950000|2021-05-04 01:49:10|82973.6|82923.6|82981.4|82931.4|82983.6|82933.6|82973.5|82923.5|45
1620092960000|2021-05-04 01:49:20|82981.2|82931.2|82987.3|82937.3|82989.1|82939.1|82981.2|82931.2|32
1620092970000|2021-05-04 01:49:30|82987.8|82937.8|82986.6|82936.6|82987.8|82937.8|82985.1|82935.1|13
1620092980000|2021-05-04 01:49:40|82987.1|82937.1|82982.6|82932.6|82988.7|82938.7|82982.1|82932.1|32
1620092990000|2021-05-04 01:49:50|82983.4|82933.4|82985.8|82935.8|82985.8|82935.8|82982.2|82932.2|39
1620093000000|2021-05-04 01:50:00|82987|82937|82986.8|82936.8|82987.6|82937.6|82983.1|82933.1|35
1620093010000|2021-05-04 01:50:10|82986.9|82936.9|82986.5|82936.5|82988.4|82938.4|82983.5|82933.5|42
1620093020000|2021-05-04 01:50:20|82989.2|82939.2|82976.2|82926.2|82989.2|82939.2|82976.2|82926.2|41
1620093030000|2021-05-04 01:50:30|82983.3|82933.3|82980.1|82930.1|82986|82936|82967.3|82917.3|42
1620093040000|2021-05-04 01:50:40|82980.7|82930.7|82982.1|82932.1|82983|82933|82974.5|82924.5|42
1620093050000|2021-05-04 01:50:50|82981.8|82931.8|82978.8|82928.8|82983.3|82933.3|82978.8|82928.8|37
1620093060000|2021-05-04 01:51:00|82978.3|82928.3|82981.5|82931.5|82982.4|82932.4|82976.1|82926.1|36
1620093070000|2021-05-04 01:51:10|82981.9|82931.9|82979.3|82929.3|82983.1|82933.1|82978.4|82928.4|26
1620093080000|2021-05-04 01:51:20|82981|82931|82981.5|82931.5|82981.7|82931.7|82978.4|82928.4|11
1620093090000|2021-05-04 01:51:30|82979.7|82929.7|82982.1|82932.1|82982.1|82932.1|82977.3|82927.3|17
1620093100000|2021-05-04 01:51:40|82982.2|82932.2|82978|82928|82982.9|82932.9|82970.7|82920.7|39
1620093110000|2021-05-04 01:51:50|82977|82927|82976.9|82926.9|82978.2|82928.2|82976.3|82926.3|24
1620093120000|2021-05-04 01:52:00|82977.4|82927.4|82979.4|82929.4|82980.2|82930.2|82976.4|82926.4|39
1620093130000|2021-05-04 01:52:10|82978.6|82928.6|82978.9|82928.9|82981.3|82931.3|82977.9|82927.9|25
1620093140000|2021-05-04 01:52:20|82979.6|82929.6|82979.4|82929.4|82980.3|82930.3|82973.6|82923.6|37
1620093150000|2021-05-04 01:52:30|82979.6|82929.6|82979.5|82929.5|82981.9|82931.9|82979.2|82929.2|26
1620093160000|2021-05-04 01:52:40|82979.6|82929.6|82979.2|82929.2|82981.9|82931.9|82977.6|82927.6|28
1620093170000|2021-05-04 01:52:50|82979.8|82929.8|82966.5|82916.5|82981.3|82931.3|82960.1|82910.1|37
1620093180000|2021-05-04 01:53:00|82965.6|82915.6|82980.7|82930.7|82980.7|82930.7|82964|82914|44
1620093190000|2021-05-04 01:53:10|82980.5|82930.5|82980.4|82930.4|82984.3|82934.3|82979.3|82929.3|38
1620093200000|2021-05-04 01:53:20|82980.2|82930.2|82981.1|82931.1|82983.1|82933.1|82978.3|82928.3|42
1620093210000|2021-05-04 01:53:30|82981.2|82931.2|82980.9|82930.9|82983.1|82933.1|82979.6|82929.6|38
1620093220000|2021-05-04 01:53:40|82981.2|82931.2|82978.6|82928.6|82982.2|82932.2|82974.5|82924.5|39
1620093230000|2021-05-04 01:53:50|82978.8|82928.8|82983|82933|82983|82933|82977.8|82927.8|38
1620093240000|2021-05-04 01:54:00|82982.8|82932.8|82980.9|82930.9|82984.5|82934.5|82979.9|82929.9|39
1620093250000|2021-05-04 01:54:10|82978.9|82928.9|82981.5|82931.5|82984.5|82934.5|82978.9|82928.9|27
1620093260000|2021-05-04 01:54:20|82980.2|82930.2|82982|82932|82982|82932|82977.8|82927.8|35
1620093270000|2021-05-04 01:54:30|82982.8|82932.8|82981.8|82931.8|82982.8|82932.8|82976.3|82926.3|35
1620093280000|2021-05-04 01:54:40|82981.6|82931.6|82979.3|82929.3|82986|82936|82977.1|82927.1|40
1620093290000|2021-05-04 01:54:50|82978.6|82928.6|82980.5|82930.5|82982.5|82932.5|82977.3|82927.3|43
1620093300000|2021-05-04 01:55:00|82981.8|82931.8|82981.7|82931.7|82987.1|82937.1|82979.5|82929.5|27
1620093310000|2021-05-04 01:55:10|82984.5|82934.5|82989.4|82939.4|82990.8|82940.8|82982.6|82932.6|39
1620093320000|2021-05-04 01:55:20|82989.1|82939.1|82990.7|82940.7|82992.1|82942.1|82987.5|82937.5|27
1620093330000|2021-05-04 01:55:30|82990.9|82940.9|82990.2|82940.2|82992|82942|82989.5|82939.5|24
1620093340000|2021-05-04 01:55:40|82989.7|82939.7|82986.6|82936.6|82991.8|82941.8|82975.2|82925.2|35
1620093350000|2021-05-04 01:55:50|82985.6|82935.6|82989.9|82939.9|82991.5|82941.5|82983.8|82933.8|37
1620093360000|2021-05-04 01:56:00|82990.1|82940.1|82995.3|82945.3|82995.4|82945.4|82983.6|82933.6|36
1620093370000|2021-05-04 01:56:10|82995.2|82945.2|82990.8|82940.8|82996.1|82946.1|82989.7|82939.7|29
1620093380000|2021-05-04 01:56:20|82991.6|82941.6|82997.3|82947.3|82997.3|82947.3|82991.4|82941.4|43
1620093390000|2021-05-04 01:56:30|82996.6|82946.6|82995.8|82945.8|82998.4|82948.4|82993|82943|37
1620093400000|2021-05-04 01:56:40|82996.3|82946.3|82995.9|82945.9|82998|82948|82995.3|82945.3|36
1620093410000|2021-05-04 01:56:50|82996.3|82946.3|82996.6|82946.6|82999.3|82949.3|82992.9|82942.9|42
1620093420000|2021-05-04 01:57:00|82995.1|82945.1|82993.6|82943.6|82998.9|82948.9|82993.6|82943.6|28
1620093430000|2021-05-04 01:57:10|82992.2|82942.2|82999.4|82949.4|82999.4|82949.4|82988.6|82938.6|41
1620093440000|2021-05-04 01:57:20|83000.5|82950.5|82995.5|82945.5|83000.7|82950.7|82994.8|82944.8|38
1620093450000|2021-05-04 01:57:30|82994.4|82944.4|82997.1|82947.1|82998.7|82948.7|82994.4|82944.4|39
1620093460000|2021-05-04 01:57:40|82997.5|82947.5|82995.7|82945.7|83000.2|82950.2|82994.2|82944.2|39
1620093470000|2021-05-04 01:57:50|82993.9|82943.9|82999.8|82949.8|83001.4|82951.4|82993.9|82943.9|39
1620093480000|2021-05-04 01:58:00|82999.3|82949.3|83000.6|82950.6|83002.7|82952.7|82998.9|82948.9|25
1620093490000|2021-05-04 01:58:10|83001.2|82951.2|83001.8|82951.8|83002.8|82952.8|82999|82949|38
1620093500000|2021-05-04 01:58:20|83001.3|82951.3|83003.4|82953.4|83003.4|82953.4|83001.1|82951.1|18
1620093510000|2021-05-04 01:58:30|83003.5|82953.5|83003.9|82953.9|83003.9|82953.9|83002.8|82952.8|6
1620093520000|2021-05-04 01:58:40|83003.8|82953.8|83003.6|82953.6|83003.8|82953.8|83002.3|82952.3|11
1620093530000|2021-05-04 01:58:50|83003.5|82953.5|83001.8|82951.8|83004.2|82954.2|83001.8|82951.8|18
1620093540000|2021-05-04 01:59:00|83002.5|82952.5|83003.5|82953.5|83004|82954|83001|82951|24
1620093550000|2021-05-04 01:59:10|83003.3|82953.3|83003.1|82953.1|83005.5|82955.5|83001.4|82951.4|32
1620093560000|2021-05-04 01:59:20|83003.8|82953.8|83004.1|82954.1|83006.3|82956.3|83002.8|82952.8|24
1620093570000|2021-05-04 01:59:30|83003.9|82953.9|83003.6|82953.6|83008.8|82958.8|83003.4|82953.4|38
1620093580000|2021-05-04 01:59:40|83003.5|82953.5|83005.4|82955.4|83006.2|82956.2|83000.6|82950.6|41
1620093590000|2021-05-04 01:59:50|83005.9|82955.9|83007.1|82957.1|83007.6|82957.6|83004.5|82954.5|28
1620093600000|2021-05-04 02:00:00|83006.8|82956.8|83008.9|82958.9|83010|82960|83005.6|82955.6|23
1620093610000|2021-05-04 02:00:10|83009.1|82959.1|83009.1|82959.1|83009.5|82959.5|83007.7|82957.7|12
1620093620000|2021-05-04 02:00:20|83009.2|82959.2|83008.4|82958.4|83009.6|82959.6|83002.7|82952.7|32
1620093630000|2021-05-04 02:00:30|83009.6|82959.6|83017.5|82967.5|83018.3|82968.3|83009.3|82959.3|33
1620093640000|2021-05-04 02:00:40|83016.6|82966.6|83012.4|82962.4|83019.2|82969.2|83011.6|82961.6|36
1620093650000|2021-05-04 02:00:50|83013.1|82963.1|83011.3|82961.3|83016.1|82966.1|83010.1|82960.1|19
1620093660000|2021-05-04 02:01:00|83012.6|82962.6|82989.4|82939.4|83012.7|82962.7|82982.7|82932.7|41
1620093670000|2021-05-04 02:01:10|82990.4|82940.4|82995.7|82945.7|82995.9|82945.9|82990.4|82940.4|41
1620093680000|2021-05-04 02:01:20|82995.9|82945.9|83004.5|82954.5|83005.5|82955.5|82995.1|82945.1|34
1620093690000|2021-05-04 02:01:30|83004.2|82954.2|83001.1|82951.1|83004.4|82954.4|83001.1|82951.1|24
1620093700000|2021-05-04 02:01:40|83000.7|82950.7|82994.6|82944.6|83003.1|82953.1|82982.4|82932.4|39
1620093710000|2021-05-04 02:01:50|82993.7|82943.7|82997.7|82947.7|82997.7|82947.7|82990.3|82940.3|38
1620093720000|2021-05-04 02:02:00|82997.4|82947.4|82998.1|82948.1|82998.5|82948.5|82994.9|82944.9|39
1620093730000|2021-05-04 02:02:10|82998.4|82948.4|82999.7|82949.7|82999.7|82949.7|82995.3|82945.3|32
1620093740000|2021-05-04 02:02:20|82999.8|82949.8|82998.1|82948.1|82999.8|82949.8|82996.2|82946.2|37
1620093750000|2021-05-04 02:02:30|82996.9|82946.9|82993.6|82943.6|82998.7|82948.7|82993.6|82943.6|39
1620093760000|2021-05-04 02:02:40|82994.6|82944.6|82997.9|82947.9|82999.5|82949.5|82994.1|82944.1|34
1620093770000|2021-05-04 02:02:50|82998|82948|82995.5|82945.5|82998|82948|82992.7|82942.7|33
1620093780000|2021-05-04 02:03:00|82995.7|82945.7|82999.4|82949.4|83000.6|82950.6|82993.7|82943.7|40
1620093790000|2021-05-04 02:03:10|82996.9|82946.9|82998.6|82948.6|82999|82949|82990.8|82940.8|31
1620093800000|2021-05-04 02:03:20|82997.9|82947.9|82999.3|82949.3|83004.2|82954.2|82994.9|82944.9|39
1620093810000|2021-05-04 02:03:30|82999.5|82949.5|83000.7|82950.7|83000.9|82950.9|82995.3|82945.3|34
1620093820000|2021-05-04 02:03:40|83000.8|82950.8|83005.2|82955.2|83005.2|82955.2|83000.8|82950.8|32
1620093830000|2021-05-04 02:03:50|83005.1|82955.1|83003.4|82953.4|83005.1|82955.1|83001.3|82951.3|33
1620093840000|2021-05-04 02:04:00|83003.6|82953.6|83001.7|82951.7|83003.6|82953.6|82997.4|82947.4|37
1620093850000|2021-05-04 02:04:10|83001.8|82951.8|82998.8|82948.8|83003.6|82953.6|82998.8|82948.8|21
1620093860000|2021-05-04 02:04:20|83000.7|82950.7|83002.5|82952.5|83004.7|82954.7|82999.6|82949.6|44
1620093870000|2021-05-04 02:04:30|83002.7|82952.7|83005.1|82955.1|83005.1|82955.1|82996.7|82946.7|39
1620093880000|2021-05-04 02:04:40|83005|82955|82992.6|82942.6|83005|82955|82988.7|82938.7|42
1620093890000|2021-05-04 02:04:50|82994.4|82944.4|83004.1|82954.1|83004.1|82954.1|82994.4|82944.4|40
1620093900000|2021-05-04 02:05:00|83004.2|82954.2|82998.4|82948.4|83005|82955|82998.4|82948.4|31
1620093910000|2021-05-04 02:05:10|82993.2|82943.2|83002.2|82952.2|83002.2|82952.2|82989.2|82939.2|42
1620093920000|2021-05-04 02:05:20|83000.2|82950.2|82999.7|82949.7|83002.6|82952.6|82998.4|82948.4|31
1620093930000|2021-05-04 02:05:30|82999.9|82949.9|82998.8|82948.8|82999.9|82949.9|82998.4|82948.4|16
1620093940000|2021-05-04 02:05:40|82999.4|82949.4|82993.8|82943.8|83001.1|82951.1|82986|82936|32
1620093950000|2021-05-04 02:05:50|82989.5|82939.5|82991.9|82941.9|82999|82949|82989.5|82939.5|43
1620093960000|2021-05-04 02:06:00|82993.2|82943.2|82999|82949|83000.1|82950.1|82992.5|82942.5|35
1620093970000|2021-05-04 02:06:10|82999.5|82949.5|82998.6|82948.6|83000.7|82950.7|82997.5|82947.5|26
1620093980000|2021-05-04 02:06:20|83000.6|82950.6|83000.6|82950.6|83003.7|82953.7|82998|82948|33
1620093990000|2021-05-04 02:06:30|83001.8|82951.8|83002.1|82952.1|83003.6|82953.6|82997.9|82947.9|39
1620094000000|2021-05-04 02:06:40|83002.8|82952.8|83004.6|82954.6|83005|82955|83000.9|82950.9|38
1620094010000|2021-05-04 02:06:50|83002.9|82952.9|83007.5|82957.5|83009|82959|83000.8|82950.8|37
1620094020000|2021-05-04 02:07:00|83007.7|82957.7|82996.1|82946.1|83008.3|82958.3|82991.1|82941.1|42
1620094030000|2021-05-04 02:07:10|82999.1|82949.1|83005.2|82955.2|83008.1|82958.1|82997.7|82947.7|37
1620094040000|2021-05-04 02:07:20|83006.3|82956.3|83007.5|82957.5|83008.5|82958.5|83005.2|82955.2|15
1620094050000|2021-05-04 02:07:30|83007.9|82957.9|83010.4|82960.4|83011.2|82961.2|83005|82955|37
1620094060000|2021-05-04 02:07:40|83010.5|82960.5|83009.4|82959.4|83011.2|82961.2|83009.4|82959.4|18
1620094070000|2021-05-04 02:07:50|83009.7|82959.7|83008.3|82958.3|83012.6|82962.6|83005|82955|30
1620094080000|2021-05-04 02:08:00|83008.1|82958.1|83009.2|82959.2|83011|82961|83006.4|82956.4|35
1620094090000|2021-05-04 02:08:10|83009.9|82959.9|83015.6|82965.6|83016.1|82966.1|83006.9|82956.9|38
1620094100000|2021-05-04 02:08:20|83016.1|82966.1|83014.6|82964.6|83016.6|82966.6|83011.5|82961.5|33
1620094110000|2021-05-04 02:08:30|83015|82965|83010.8|82960.8|83015|82965|83010|82960|24
1620094120000|2021-05-04 02:08:40|83012.4|82962.4|83014.9|82964.9|83016.2|82966.2|83011.8|82961.8|18
1620094130000|2021-05-04 02:08:50|83014.8|82964.8|83012.2|82962.2|83015|82965|83011.4|82961.4|25
1620094140000|2021-05-04 02:09:00|83012.3|82962.3|83010.4|82960.4|83013.5|82963.5|82997.5|82947.5|40
1620094150000|2021-05-04 02:09:10|83012.1|82962.1|83010.2|82960.2|83013.4|82963.4|82996.1|82946.1|42
1620094160000|2021-05-04 02:09:20|83010.8|82960.8|83011.6|82961.6|83012.4|82962.4|83009|82959|28
1620094170000|2021-05-04 02:09:30|83011.3|82961.3|83012.5|82962.5|83012.7|82962.7|83010.3|82960.3|24
1620094180000|2021-05-04 02:09:40|83012.6|82962.6|83011.4|82961.4|83013.3|82963.3|83010.2|82960.2|26
1620094190000|2021-05-04 02:09:50|83011.9|82961.9|83010.4|82960.4|83013.3|82963.3|83010.4|82960.4|26
1620094200000|2021-05-04 02:10:00|83010.9|82960.9|83007.1|82957.1|83013.1|82963.1|83007.1|82957.1|30
1620094210000|2021-05-04 02:10:10|83007.5|82957.5|83001.5|82951.5|83008.5|82958.5|82992.4|82942.4|43
1620094220000|2021-05-04 02:10:20|83001.8|82951.8|83005.6|82955.6|83007.7|82957.7|83000.8|82950.8|32
1620094230000|2021-05-04 02:10:30|83005.8|82955.8|83002.5|82952.5|83006.1|82956.1|83002.1|82952.1|24
1620094240000|2021-05-04 02:10:40|83002.7|82952.7|83005.3|82955.3|83006.7|82956.7|83002.7|82952.7|30
1620094250000|2021-05-04 02:10:50|83005.6|82955.6|83004.3|82954.3|83007.5|82957.5|83004.3|82954.3|38
1620094260000|2021-05-04 02:11:00|83004.5|82954.5|83001.9|82951.9|83005.6|82955.6|83001.4|82951.4|35
1620094270000|2021-05-04 02:11:10|83002.3|82952.3|82994.8|82944.8|83006|82956|82994.8|82944.8|39
1620094280000|2021-05-04 02:11:20|82997.6|82947.6|82999.6|82949.6|83007.2|82957.2|82996.3|82946.3|42
1620094290000|2021-05-04 02:11:30|83000.2|82950.2|82999.7|82949.7|83001.7|82951.7|82997.7|82947.7|33
1620094300000|2021-05-04 02:11:40|83000.2|82950.2|83001.8|82951.8|83002.8|82952.8|82999.5|82949.5|28
1620094310000|2021-05-04 02:11:50|83002|82952|83002.7|82952.7|83002.9|82952.9|82997.3|82947.3|25
1620094320000|2021-05-04 02:12:00|83002.5|82952.5|82998|82948|83002.7|82952.7|82994.2|82944.2|43
1620094330000|2021-05-04 02:12:10|83000.4|82950.4|82998.7|82948.7|83000.4|82950.4|82993.2|82943.2|37
1620094340000|2021-05-04 02:12:20|82999|82949|82994.6|82944.6|82999|82949|82993.3|82943.3|38
1620094350000|2021-05-04 02:12:30|82995.6|82945.6|83000.7|82950.7|83002.3|82952.3|82984.3|82934.3|44
1620094360000|2021-05-04 02:12:40|82999.3|82949.3|82999.3|82949.3|83001.6|82951.6|82998|82948|35
1620094370000|2021-05-04 02:12:50|82998.7|82948.7|82997.8|82947.8|82998.7|82948.7|82994.6|82944.6|35
1620094380000|2021-05-04 02:13:00|82997.2|82947.2|82999.1|82949.1|82999.5|82949.5|82994|82944|35
1620094390000|2021-05-04 02:13:10|82999|82949|83001.8|82951.8|83002|82952|82999|82949|33
1620094400000|2021-05-04 02:13:20|83002|82952|82999.6|82949.6|83003.3|82953.3|82999.2|82949.2|38
1620094410000|2021-05-04 02:13:30|82999.7|82949.7|83003.8|82953.8|83004.5|82954.5|82997.6|82947.6|40
1620094420000|2021-05-04 02:13:40|83004.7|82954.7|83005.7|82955.7|83006.8|82956.8|83002.1|82952.1|31
1620094430000|2021-05-04 02:13:50|83005.3|82955.3|83004.5|82954.5|83006.7|82956.7|83004.5|82954.5|18
1620094440000|2021-05-04 02:14:00|83003.9|82953.9|83005.2|82955.2|83005.5|82955.5|83003.7|82953.7|12
1620094450000|2021-05-04 02:14:10|83005|82955|83003|82953|83005|82955|83001.7|82951.7|20
1620094460000|2021-05-04 02:14:20|83003.4|82953.4|83005.2|82955.2|83006.2|82956.2|83002.1|82952.1|24
1620094470000|2021-05-04 02:14:30|83004.1|82954.1|83001.7|82951.7|83004.6|82954.6|83000.8|82950.8|24
1620094480000|2021-05-04 02:14:40|83000.3|82950.3|82995.2|82945.2|83003.7|82953.7|82994.9|82944.9|39
1620094490000|2021-05-04 02:14:50|82994.3|82944.3|82997.5|82947.5|83002.4|82952.4|82988.2|82938.2|44
1620094500000|2021-05-04 02:15:00|82995.9|82945.9|82994.1|82944.1|83000.3|82950.3|82992.8|82942.8|40
1620094510000|2021-05-04 02:15:10|82994.2|82944.2|82994.1|82944.1|82996.1|82946.1|82993.9|82943.9|20
1620094520000|2021-05-04 02:15:20|82994.4|82944.4|82996.3|82946.3|82998.8|82948.8|82993.9|82943.9|29
1620094530000|2021-05-04 02:15:30|82996.5|82946.5|83003.3|82953.3|83004.3|82954.3|82996.5|82946.5|38
1620094540000|2021-05-04 02:15:40|83003.4|82953.4|83006.4|82956.4|83006.4|82956.4|83002.9|82952.9|33
1620094550000|2021-05-04 02:15:50|83004.8|82954.8|83006.8|82956.8|83008.2|82958.2|83003.8|82953.8|43
1620094560000|2021-05-04 02:16:00|83007.3|82957.3|83006|82956|83008.8|82958.8|83005.3|82955.3|21
1620094570000|2021-05-04 02:16:10|83005.6|82955.6|83009.4|82959.4|83010|82960|83003.2|82953.2|34
1620094580000|2021-05-04 02:16:20|83009.8|82959.8|83009.6|82959.6|83010.3|82960.3|83007.6|82957.6|17
1620094590000|2021-05-04 02:16:30|83008.9|82958.9|82999.7|82949.7|83010.5|82960.5|82994.6|82944.6|38
1620094600000|2021-05-04 02:16:40|83000.4|82950.4|83000.6|82950.6|83001.5|82951.5|82998.1|82948.1|26
1620094610000|2021-05-04 02:16:50|83000.3|82950.3|82992|82942|83006.3|82956.3|82992|82942|35
1620094620000|2021-05-04 02:17:00|82993.1|82943.1|83004.7|82954.7|83004.7|82954.7|82991.4|82941.4|23
1620094630000|2021-05-04 02:17:10|83003.7|82953.7|83006.6|82956.6|83007.5|82957.5|83003.7|82953.7|33
1620094640000|2021-05-04 02:17:20|83007.3|82957.3|83004.8|82954.8|83007.3|82957.3|83003.4|82953.4|26
1620094650000|2021-05-04 02:17:30|83004.4|82954.4|83005|82955|83006|82956|83003.6|82953.6|30
1620094660000|2021-05-04 02:17:40|83005.4|82955.4|83008.3|82958.3|83008.3|82958.3|83003|82953|32
1620094670000|2021-05-04 02:17:50|83008.5|82958.5|83005.7|82955.7|83009.5|82959.5|83003.3|82953.3|22
1620094680000|2021-05-04 02:18:00|83005.9|82955.9|83009|82959|83010|82960|83005.9|82955.9|32
1620094690000|2021-05-04 02:18:10|83009.2|82959.2|83009|82959|83010.6|82960.6|83008|82958|11
1620094700000|2021-05-04 02:18:20|83009.6|82959.6|83010.2|82960.2|83010.4|82960.4|83008.2|82958.2|19
1620094710000|2021-05-04 02:18:30|83008.5|82958.5|83008|82958|83010.4|82960.4|83007|82957|13
1620094720000|2021-05-04 02:18:40|83008.9|82958.9|83009.4|82959.4|83011|82961|83007.1|82957.1|22
1620094730000|2021-05-04 02:18:50|83010.5|82960.5|83009|82959|83011|82961|83007.3|82957.3|14
1620094740000|2021-05-04 02:19:00|83009.1|82959.1|83011|82961|83011.1|82961.1|83007.6|82957.6|34
1620094750000|2021-05-04 02:19:10|83010.7|82960.7|83009.2|82959.2|83011.2|82961.2|83006.6|82956.6|41
1620094760000|2021-05-04 02:19:20|83009.6|82959.6|83005.9|82955.9|83011.5|82961.5|83003.9|82953.9|35
1620094770000|2021-05-04 02:19:30|83005.8|82955.8|82998.2|82948.2|83006.7|82956.7|82990|82940|42
1620094780000|2021-05-04 02:19:40|82998|82948|82995.5|82945.5|82998|82948|82994.1|82944.1|26
1620094790000|2021-05-04 02:19:50|82994.9|82944.9|82999.5|82949.5|83000.8|82950.8|82994.9|82944.9|30
1620094800000|2021-05-04 02:20:00|82999.6|82949.6|82999.1|82949.1|83000.8|82950.8|82998.5|82948.5|23
1620094810000|2021-05-04 02:20:10|82997.8|82947.8|83002.1|82952.1|83006.5|82956.5|82997.8|82947.8|38
1620094820000|2021-05-04 02:20:20|83002.2|82952.2|82999.1|82949.1|83004.2|82954.2|82996.3|82946.3|35
1620094830000|2021-05-04 02:20:30|82999.3|82949.3|83005.2|82955.2|83005.2|82955.2|82998|82948|34
1620094840000|2021-05-04 02:20:40|83005.1|82955.1|83006|82956|83006.4|82956.4|83004.8|82954.8|22
1620094850000|2021-05-04 02:20:50|83005.7|82955.7|83001.4|82951.4|83006.3|82956.3|82989.5|82939.5|24
1620094860000|2021-05-04 02:21:00|83002.3|82952.3|83007.5|82957.5|83007.9|82957.9|83001.8|82951.8|41
1620094870000|2021-05-04 02:21:10|83007.6|82957.6|83006.3|82956.3|83007.7|82957.7|83003.9|82953.9|37
1620094880000|2021-05-04 02:21:20|83006.2|82956.2|83008.8|82958.8|83008.8|82958.8|83005.4|82955.4|28
1620094890000|2021-05-04 02:21:30|83008.7|82958.7|83006.5|82956.5|83008.8|82958.8|82988.8|82938.8|38
1620094900000|2021-05-04 02:21:40|83007.7|82957.7|83006.8|82956.8|83009.1|82959.1|83006.8|82956.8|11
1620094910000|2021-05-04 02:21:50|83007.7|82957.7|83009|82959|83009.9|82959.9|83007.7|82957.7|18
1620094920000|2021-05-04 02:22:00|83010.9|82960.9|83001.8|82951.8|83012.2|82962.2|82991.6|82941.6|33
1620094930000|2021-05-04 02:22:10|82999.5|82949.5|83006.5|82956.5|83008.9|82958.9|82998.6|82948.6|43
1620094940000|2021-05-04 02:22:20|83008.2|82958.2|83008.4|82958.4|83009|82959|83006.4|82956.4|27
1620094950000|2021-05-04 02:22:30|83008.9|82958.9|83008.7|82958.7|83008.9|82958.9|83008.3|82958.3|5
1620094960000|2021-05-04 02:22:40|83009.2|82959.2|83008.2|82958.2|83009.3|82959.3|83008|82958|8
1620094970000|2021-05-04 02:22:50|83007.7|82957.7|83000.4|82950.4|83007.7|82957.7|82991.9|82941.9|41
1620094980000|2021-05-04 02:23:00|83001.3|82951.3|83009.5|82959.5|83009.5|82959.5|83001.3|82951.3|22
1620094990000|2021-05-04 02:23:10|83007.4|82957.4|83008|82958|83008.3|82958.3|82991.4|82941.4|41
1620095000000|2021-05-04 02:23:20|83009.2|82959.2|83004.7|82954.7|83011.5|82961.5|83002.1|82952.1|29
1620095010000|2021-05-04 02:23:30|83006.3|82956.3|83012.1|82962.1|83013.1|82963.1|83006.3|82956.3|26
1620095020000|2021-05-04 02:23:40|83012.3|82962.3|83005.4|82955.4|83012.5|82962.5|83005.4|82955.4|38
1620095030000|2021-05-04 02:23:50|83007.4|82957.4|83010.9|82960.9|83010.9|82960.9|83003.8|82953.8|42
1620095040000|2021-05-04 02:24:00|83010.7|82960.7|83012.9|82962.9|83013.4|82963.4|83010.4|82960.4|26
1620095050000|2021-05-04 02:24:10|83012.8|82962.8|83012.8|82962.8|83012.9|82962.9|83012|82962|22
1620095060000|2021-05-04 02:24:20|83012.5|82962.5|83009.6|82959.6|83012.5|82962.5|83007.5|82957.5|39
1620095070000|2021-05-04 02:24:30|83009.3|82959.3|83012.8|82962.8|83013.5|82963.5|83008|82958|35
1620095080000|2021-05-04 02:24:40|83012.7|82962.7|83011.1|82961.1|83013.2|82963.2|83008.2|82958.2|43
1620095090000|2021-05-04 02:24:50|83011.5|82961.5|83006.4|82956.4|83011.7|82961.7|83005.4|82955.4|38
1620095100000|2021-05-04 02:25:00|83006.6|82956.6|83005.7|82955.7|83007.6|82957.6|83004.2|82954.2|26
1620095110000|2021-05-04 02:25:10|83007.5|82957.5|83005.2|82955.2|83007.5|82957.5|83001.4|82951.4|29
1620095120000|2021-05-04 02:25:20|83005.5|82955.5|83004.9|82954.9|83006.1|82956.1|83003.6|82953.6|19
1620095130000|2021-05-04 02:25:30|83004.5|82954.5|82991.5|82941.5|83005.1|82955.1|82984.7|82934.7|24
1620095140000|2021-05-04 02:25:40|82996|82946|83003.4|82953.4|83003.4|82953.4|82993.7|82943.7|41
1620095150000|2021-05-04 02:25:50|83005.1|82955.1|83002.4|82952.4|83005.1|82955.1|83001.3|82951.3|22
1620095160000|2021-05-04 02:26:00|83003|82953|83000|82950|83004.7|82954.7|82999.1|82949.1|31
1620095170000|2021-05-04 02:26:10|82999.9|82949.9|83008.7|82958.7|83008.7|82958.7|82999.9|82949.9|40
1620095180000|2021-05-04 02:26:20|83007.7|82957.7|83008|82958|83008|82958|83005.3|82955.3|36
1620095190000|2021-05-04 02:26:30|83007.7|82957.7|83006.6|82956.6|83008.1|82958.1|83003.4|82953.4|38
1620095200000|2021-05-04 02:26:40|83006.5|82956.5|83008|82958|83008.6|82958.6|83004.4|82954.4|36
1620095210000|2021-05-04 02:26:50|83007.8|82957.8|83007.6|82957.6|83010.6|82960.6|83002.8|82952.8|36
1620095220000|2021-05-04 02:27:00|83007.8|82957.8|83007.8|82957.8|83008.8|82958.8|83004.6|82954.6|31
1620095230000|2021-05-04 02:27:10|83007.7|82957.7|83012.7|82962.7|83013.2|82963.2|83005.8|82955.8|37
1620095240000|2021-05-04 02:27:20|83013.3|82963.3|83009.9|82959.9|83013.3|82963.3|83007.4|82957.4|28
1620095250000|2021-05-04 02:27:30|83010.1|82960.1|83010.3|82960.3|83010.9|82960.9|83010|82960|12
1620095260000|2021-05-04 02:27:40|83010.4|82960.4|83006.9|82956.9|83010.4|82960.4|83004.3|82954.3|32
1620095270000|2021-05-04 02:27:50|83008|82958|83005.8|82955.8|83008.6|82958.6|82992|82942|41
1620095280000|2021-05-04 02:28:00|83005.7|82955.7|83008.7|82958.7|83010.7|82960.7|83004.1|82954.1|37
1620095290000|2021-05-04 02:28:10|83008|82958|83008.3|82958.3|83010.9|82960.9|83006.1|82956.1|31
1620095300000|2021-05-04 02:28:20|83009.9|82959.9|83010.3|82960.3|83012|82962|83008|82958|31
1620095310000|2021-05-04 02:28:30|83010.4|82960.4|83009.6|82959.6|83010.8|82960.8|83007.2|82957.2|30
1620095320000|2021-05-04 02:28:40|83009.3|82959.3|83008.3|82958.3|83013|82963|83007.2|82957.2|40
1620095330000|2021-05-04 02:28:50|83008.4|82958.4|83008.9|82958.9|83010.3|82960.3|83007.1|82957.1|33
1620095340000|2021-05-04 02:29:00|83008.6|82958.6|83001.1|82951.1|83008.8|82958.8|82992.9|82942.9|27
1620095350000|2021-05-04 02:29:10|83003.4|82953.4|83014.3|82964.3|83014.3|82964.3|83002.7|82952.7|41
1620095360000|2021-05-04 02:29:20|83014.8|82964.8|83013.2|82963.2|83015.9|82965.9|83012.2|82962.2|40
1620095370000|2021-05-04 02:29:30|83012.9|82962.9|83013.4|82963.4|83014.1|82964.1|83011.7|82961.7|35
1620095380000|2021-05-04 02:29:40|83013.5|82963.5|83018.9|82968.9|83019.1|82969.1|83012.2|82962.2|41
1620095390000|2021-05-04 02:29:50|83018.5|82968.5|83021.7|82971.7|83021.7|82971.7|83018.1|82968.1|36
1620095400000|2021-05-04 02:30:00|83021.6|82971.6|83013.7|82963.7|83025.5|82975.5|83010.3|82960.3|42
1620095410000|2021-05-04 02:30:10|83015.7|82965.7|83027.7|82977.7|83028.1|82978.1|83015.7|82965.7|36
1620095420000|2021-05-04 02:30:20|83028|82978|83021.1|82971.1|83028|82978|83021|82971|28
1620095430000|2021-05-04 02:30:30|83021.3|82971.3|83020.2|82970.2|83023.6|82973.6|83015.5|82965.5|38
1620095440000|2021-05-04 02:30:40|83020.6|82970.6|83026.1|82976.1|83026.1|82976.1|83020.6|82970.6|35
1620095450000|2021-05-04 02:30:50|83026.4|82976.4|83010.9|82960.9|83026.6|82976.6|83010.9|82960.9|27
1620095460000|2021-05-04 02:31:00|83010.3|82960.3|83019|82969|83023.3|82973.3|83010|82960|43
1620095470000|2021-05-04 02:31:10|83020.3|82970.3|83020.5|82970.5|83021.4|82971.4|83016.3|82966.3|41
1620095480000|2021-05-04 02:31:20|83020|82970|83025.8|82975.8|83027.4|82977.4|83020|82970|43
1620095490000|2021-05-04 02:31:30|83025.7|82975.7|83020.9|82970.9|83026.1|82976.1|83020|82970|39
1620095500000|2021-05-04 02:31:40|83020|82970|83023|82973|83023.6|82973.6|83018.1|82968.1|39
1620095510000|2021-05-04 02:31:50|83022.9|82972.9|83027|82977|83028.5|82978.5|83022.1|82972.1|35
1620095520000|2021-05-04 02:32:00|83027.3|82977.3|83024.3|82974.3|83028.1|82978.1|83024|82974|16
1620095530000|2021-05-04 02:32:10|83024.5|82974.5|83025.9|82975.9|83025.9|82975.9|83021.5|82971.5|43
1620095540000|2021-05-04 02:32:20|83024.1|82974.1|83020.6|82970.6|83025.7|82975.7|83020.6|82970.6|41
1620095550000|2021-05-04 02:32:30|83019.4|82969.4|83015.9|82965.9|83021.2|82971.2|83009.1|82959.1|42
1620095560000|2021-05-04 02:32:40|83015.4|82965.4|83018.5|82968.5|83021|82971|83015.4|82965.4|43
1620095570000|2021-05-04 02:32:50|83018.7|82968.7|83024.4|82974.4|83024.4|82974.4|83010.1|82960.1|38
1620095580000|2021-05-04 02:33:00|83024.8|82974.8|83018.5|82968.5|83024.8|82974.8|83016.5|82966.5|42
1620095590000|2021-05-04 02:33:10|83018.1|82968.1|83023.9|82973.9|83024.7|82974.7|83018.1|82968.1|36
1620095600000|2021-05-04 02:33:20|83023.5|82973.5|83023.8|82973.8|83025|82975|83019.4|82969.4|31
1620095610000|2021-05-04 02:33:30|83023.6|82973.6|83026.8|82976.8|83026.8|82976.8|83021|82971|28
1620095620000|2021-05-04 02:33:40|83027.7|82977.7|83016.9|82966.9|83027.7|82977.7|83011.7|82961.7|37
1620095630000|2021-05-04 02:33:50|83016.7|82966.7|83018.2|82968.2|83027.9|82977.9|83015.3|82965.3|38
1620095640000|2021-05-04 02:34:00|83017.7|82967.7|83022.1|82972.1|83023.9|82973.9|83017.3|82967.3|40
1620095650000|2021-05-04 02:34:10|83022.3|82972.3|83019.8|82969.8|83022.5|82972.5|83019.1|82969.1|39
1620095660000|2021-05-04 02:34:20|83020.1|82970.1|83020.4|82970.4|83027.4|82977.4|83019.4|82969.4|41
1620095670000|2021-05-04 02:34:30|83020.3|82970.3|83020.4|82970.4|83026.8|82976.8|83019.1|82969.1|40
1620095680000|2021-05-04 02:34:40|83020.3|82970.3|83021.3|82971.3|83022.6|82972.6|83019.8|82969.8|40
1620095690000|2021-05-04 02:34:50|83021.2|82971.2|83028.4|82978.4|83028.7|82978.7|83019.3|82969.3|41
1620095700000|2021-05-04 02:35:00|83029.1|82979.1|83028.8|82978.8|83030.9|82980.9|83026.4|82976.4|39
1620095710000|2021-05-04 02:35:10|83028.9|82978.9|83030|82980|83031.7|82981.7|83025.7|82975.7|39
1620095720000|2021-05-04 02:35:20|83030.3|82980.3|83023.4|82973.4|83031.2|82981.2|83019.1|82969.1|40
1620095730000|2021-05-04 02:35:30|83022.4|82972.4|83030.8|82980.8|83037.3|82987.3|83021.6|82971.6|42
1620095740000|2021-05-04 02:35:40|83030.6|82980.6|83022.7|82972.7|83030.6|82980.6|83022.7|82972.7|41
1620095750000|2021-05-04 02:35:50|83022.6|82972.6|83024.4|82974.4|83027.7|82977.7|83022.6|82972.6|38
1620095760000|2021-05-04 02:36:00|83024.7|82974.7|83025.7|82975.7|83027.4|82977.4|83022.7|82972.7|40
1620095770000|2021-05-04 02:36:10|83024.6|82974.6|83023.7|82973.7|83027.8|82977.8|83022.6|82972.6|38
1620095780000|2021-05-04 02:36:20|83023.8|82973.8|83024.6|82974.6|83027.2|82977.2|83022.7|82972.7|44
1620095790000|2021-05-04 02:36:30|83023.9|82973.9|83028.6|82978.6|83028.6|82978.6|83020.9|82970.9|41
1620095800000|2021-05-04 02:36:40|83026.5|82976.5|83032.4|82982.4|83032.5|82982.5|83026.5|82976.5|41
1620095810000|2021-05-04 02:36:50|83032.2|82982.2|83025|82975|83034|82984|83025|82975|36
1620095820000|2021-05-04 02:37:00|83024.4|82974.4|83024.4|82974.4|83026.2|82976.2|83022.8|82972.8|41
1620095830000|2021-05-04 02:37:10|83024.3|82974.3|83023.8|82973.8|83024.6|82974.6|83022.6|82972.6|38
1620095840000|2021-05-04 02:37:20|83023.9|82973.9|83023.1|82973.1|83025.9|82975.9|83023|82973|38
1620095850000|2021-05-04 02:37:30|83023.8|82973.8|83024.8|82974.8|83025.3|82975.3|83021.6|82971.6|36
1620095860000|2021-05-04 02:37:40|83024.5|82974.5|83026.2|82976.2|83027.6|82977.6|83022|82972|39
1620095870000|2021-05-04 02:37:50|83027.6|82977.6|83023.3|82973.3|83037.8|82987.8|83022.4|82972.4|41
1620095880000|2021-05-04 02:38:00|83022.9|82972.9|83033.6|82983.6|83034.1|82984.1|83022.3|82972.3|40
1620095890000|2021-05-04 02:38:10|83034|82984|83032.7|82982.7|83034.2|82984.2|83031.1|82981.1|37
1620095900000|2021-05-04 02:38:20|83032.8|82982.8|83033.5|82983.5|83035.8|82985.8|83030.7|82980.7|44
1620095910000|2021-05-04 02:38:30|83032|82982|83022.1|82972.1|83035|82985|83022.1|82972.1|43
1620095920000|2021-05-04 02:38:40|83027.2|82977.2|83030.4|82980.4|83040.4|82990.4|83026.8|82976.8|40
1620095930000|2021-05-04 02:38:50|83031|82981|83030.5|82980.5|83032.5|82982.5|83026.8|82976.8|43
1620095940000|2021-05-04 02:39:00|83037.3|82987.3|83032.1|82982.1|83038.7|82988.7|83031.5|82981.5|42
1620095950000|2021-05-04 02:39:10|83031.4|82981.4|83024.5|82974.5|83033.7|82983.7|83014.5|82964.5|43
1620095960000|2021-05-04 02:39:20|83022.8|82972.8|83024.3|82974.3|83026.5|82976.5|83021.8|82971.8|42
1620095970000|2021-05-04 02:39:30|83027|82977|83027.6|82977.6|83028.7|82978.7|83024.8|82974.8|44
1620095980000|2021-05-04 02:39:40|83027.2|82977.2|83027.4|82977.4|83031.6|82981.6|83025.6|82975.6|42
1620095990000|2021-05-04 02:39:50|83027.9|82977.9|83029.3|82979.3|83030.8|82980.8|83024.1|82974.1|39
1620096000000|2021-05-04 02:40:00|83029.2|82979.2|83025.3|82975.3|83030.9|82980.9|83021.9|82971.9|40
1620096010000|2021-05-04 02:40:10|83024.8|82974.8|83031.2|82981.2|83032.5|82982.5|83023.8|82973.8|35
1620096020000|2021-05-04 02:40:20|83030.9|82980.9|83024.4|82974.4|83032.9|82982.9|83024.1|82974.1|44
1620096030000|2021-05-04 02:40:30|83024.5|82974.5|83026.9|82976.9|83029.7|82979.7|83023.7|82973.7|43
1620096040000|2021-05-04 02:40:40|83026.4|82976.4|83023.9|82973.9|83026.4|82976.4|83023.1|82973.1|30
1620096050000|2021-05-04 02:40:50|83023.8|82973.8|83022.9|82972.9|83024.9|82974.9|83022.7|82972.7|28
1620096060000|2021-05-04 02:41:00|83022.5|82972.5|83023.9|82973.9|83026.7|82976.7|83022.5|82972.5|25
1620096070000|2021-05-04 02:41:10|83023.6|82973.6|83025.4|82975.4|83030.2|82980.2|83022.8|82972.8|37
1620096080000|2021-05-04 02:41:20|83026|82976|83029|82979|83029.5|82979.5|83021.2|82971.2|39
1620096090000|2021-05-04 02:41:30|83027.5|82977.5|83028.6|82978.6|83030.2|82980.2|83025.1|82975.1|41
1620096100000|2021-05-04 02:41:40|83029|82979|83025.9|82975.9|83033.9|82983.9|83023.6|82973.6|41
1620096110000|2021-05-04 02:41:50|83025.8|82975.8|83024.3|82974.3|83028.8|82978.8|83014.1|82964.1|44
1620096120000|2021-05-04 02:42:00|83023.5|82973.5|83022.4|82972.4|83027.2|82977.2|83020.1|82970.1|35
1620096130000|2021-05-04 02:42:10|83021.4|82971.4|83022.8|82972.8|83023.2|82973.2|83021|82971|30
1620096140000|2021-05-04 02:42:20|83023.8|82973.8|83017.2|82967.2|83024.1|82974.1|83015.1|82965.1|38
1620096150000|2021-05-04 02:42:30|83016.9|82966.9|83015.6|82965.6|83020.4|82970.4|83013.4|82963.4|42
1620096160000|2021-05-04 02:42:40|83016.7|82966.7|83021.1|82971.1|83021.5|82971.5|83013.2|82963.2|39
1620096170000|2021-05-04 02:42:50|83020.8|82970.8|83016|82966|83020.8|82970.8|83015.3|82965.3|36
1620096180000|2021-05-04 02:43:00|83015.7|82965.7|83017.7|82967.7|83022.1|82972.1|83015.1|82965.1|36
1620096190000|2021-05-04 02:43:10|83016.4|82966.4|83017.6|82967.6|83030.2|82980.2|83014.8|82964.8|42
1620096200000|2021-05-04 02:43:20|83020.1|82970.1|83022.2|82972.2|83023.6|82973.6|83018.5|82968.5|43
1620096210000|2021-05-04 02:43:30|83021.8|82971.8|83021.2|82971.2|83024.4|82974.4|83017.9|82967.9|38
1620096220000|2021-05-04 02:43:40|83021.3|82971.3|83016.1|82966.1|83022.2|82972.2|83015.9|82965.9|24
1620096230000|2021-05-04 02:43:50|83016.3|82966.3|83019.4|82969.4|83019.4|82969.4|83016.3|82966.3|28
1620096240000|2021-05-04 02:44:00|83019.3|82969.3|83019.7|82969.7|83022.7|82972.7|83018.1|82968.1|35
1620096250000|2021-05-04 02:44:10|83019.6|82969.6|83022|82972|83024.8|82974.8|83019.4|82969.4|36
1620096260000|2021-05-04 02:44:20|83022.2|82972.2|83026|82976|83028.6|82978.6|83021.3|82971.3|42
1620096270000|2021-05-04 02:44:30|83027.4|82977.4|83024|82974|83027.6|82977.6|83020.3|82970.3|40
1620096280000|2021-05-04 02:44:40|83025.3|82975.3|83023|82973|83028.8|82978.8|83022.8|82972.8|45
1620096290000|2021-05-04 02:44:50|83022.4|82972.4|83022.5|82972.5|83025.6|82975.6|83019.4|82969.4|41
1620096300000|2021-05-04 02:45:00|83022.2|82972.2|83019.2|82969.2|83027.2|82977.2|83011.2|82961.2|44
1620096310000|2021-05-04 02:45:10|83020.3|82970.3|83022.9|82972.9|83025.1|82975.1|83010.6|82960.6|41
1620096320000|2021-05-04 02:45:20|83022.2|82972.2|83017.8|82967.8|83024.3|82974.3|83017.8|82967.8|40
1620096330000|2021-05-04 02:45:30|83020.1|82970.1|83022.5|82972.5|83024.2|82974.2|83017.2|82967.2|33
1620096340000|2021-05-04 02:45:40|83022.1|82972.1|83022.3|82972.3|83025.3|82975.3|83019.6|82969.6|41
1620096350000|2021-05-04 02:45:50|83021.3|82971.3|83023|82973|83026.4|82976.4|83021.3|82971.3|42
1620096360000|2021-05-04 02:46:00|83023.7|82973.7|83019.6|82969.6|83024.1|82974.1|83017.8|82967.8|40
1620096370000|2021-05-04 02:46:10|83020.2|82970.2|83025.6|82975.6|83025.9|82975.9|83018.9|82968.9|43
1620096380000|2021-05-04 02:46:20|83026.1|82976.1|83033.7|82983.7|83038.6|82988.6|83025.6|82975.6|25
1620096390000|2021-05-04 02:46:30|83036.8|82986.8|83030.9|82980.9|83036.8|82986.8|83027.8|82977.8|41
1620096400000|2021-05-04 02:46:40|83030|82980|83032|82982|83032.6|82982.6|83026.1|82976.1|42
1620096410000|2021-05-04 02:46:50|83031.4|82981.4|83028.3|82978.3|83032.7|82982.7|83024.5|82974.5|36
1620096420000|2021-05-04 02:47:00|83027.9|82977.9|83023.1|82973.1|83027.9|82977.9|83021.1|82971.1|36
1620096430000|2021-05-04 02:47:10|83022|82972|83035.5|82985.5|83035.5|82985.5|83021.9|82971.9|28
1620096440000|2021-05-04 02:47:20|83035.7|82985.7|83025.1|82975.1|83035.7|82985.7|83024.1|82974.1|43
1620096450000|2021-05-04 02:47:30|83024.9|82974.9|83057.3|83007.3|83057.3|83007.3|83024.6|82974.6|43
1620096460000|2021-05-04 02:47:40|83051.9|83001.9|83044.3|82994.3|83059.3|83009.3|83044.1|82994.1|39
1620096470000|2021-05-04 02:47:50|83046.4|82996.4|83042.1|82992.1|83046.4|82996.4|83041.5|82991.5|22
1620096480000|2021-05-04 02:48:00|83042.4|82992.4|83049.6|82999.6|83049.6|82999.6|83041.1|82991.1|28
1620096490000|2021-05-04 02:48:10|83048|82998|83053.1|83003.1|83054.4|83004.4|83048|82998|34
1620096500000|2021-05-04 02:48:20|83053.4|83003.4|83051.3|83001.3|83053.4|83003.4|83050.2|83000.2|19
1620096510000|2021-05-04 02:48:30|83051.1|83001.1|83049.1|82999.1|83052.7|83002.7|83043.4|82993.4|36
1620096520000|2021-05-04 02:48:40|83049.6|82999.6|83050.7|83000.7|83052.7|83002.7|83049.5|82999.5|28
1620096530000|2021-05-04 02:48:50|83050.5|83000.5|83049.6|82999.6|83052.3|83002.3|83049.4|82999.4|30
1620096540000|2021-05-04 02:49:00|83049.7|82999.7|83054.5|83004.5|83054.6|83004.6|83048.7|82998.7|28
1620096550000|2021-05-04 02:49:10|83054.4|83004.4|83054.4|83004.4|83056.1|83006.1|83054.2|83004.2|20
1620096560000|2021-05-04 02:49:20|83054.7|83004.7|83050.4|83000.4|83054.7|83004.7|83050.2|83000.2|28
1620096570000|2021-05-04 02:49:30|83050.6|83000.6|83063.5|83013.5|83065.4|83015.4|83049.3|82999.3|23
1620096580000|2021-05-04 02:49:40|83060.3|83010.3|83076.4|83026.4|83081.9|83031.9|83060.3|83010.3|43
1620096590000|2021-05-04 02:49:50|83074.6|83024.6|83065.6|83015.6|83077.8|83027.8|83054.9|83004.9|43
1620096600000|2021-05-04 02:50:00|83065.8|83015.8|83070.4|83020.4|83072|83022|83061.7|83011.7|29
1620096610000|2021-05-04 02:50:10|83069.6|83019.6|83067.6|83017.6|83070.5|83020.5|83067.1|83017.1|14
1620096620000|2021-05-04 02:50:20|83067.3|83017.3|83070.4|83020.4|83083.2|83033.2|83062.6|83012.6|41
1620096630000|2021-05-04 02:50:30|83069.7|83019.7|83064|83014|83072.1|83022.1|83061.8|83011.8|36
1620096640000|2021-05-04 02:50:40|83063.8|83013.8|83061.6|83011.6|83065.4|83015.4|83060.9|83010.9|22
1620096650000|2021-05-04 02:50:50|83061.5|83011.5|83061.7|83011.7|83062.1|83012.1|83061.3|83011.3|11
1620096660000|2021-05-04 02:51:00|83061.9|83011.9|83066.1|83016.1|83066.9|83016.9|83056.7|83006.7|31
1620096670000|2021-05-04 02:51:10|83066.2|83016.2|83070.6|83020.6|83071.5|83021.5|83065.2|83015.2|27
1620096680000|2021-05-04 02:51:20|83070.4|83020.4|83070.6|83020.6|83071.5|83021.5|83070.2|83020.2|12
1620096690000|2021-05-04 02:51:30|83070|83020|83071.5|83021.5|83072.4|83022.4|83069.3|83019.3|18
1620096700000|2021-05-04 02:51:40|83071.7|83021.7|83071.9|83021.9|83071.9|83021.9|83070.7|83020.7|12
1620096710000|2021-05-04 02:51:50|83070.7|83020.7|83070|83020|83071.7|83021.7|83070|83020|19
1620096720000|2021-05-04 02:52:00|83069.2|83019.2|83068.3|83018.3|83069.2|83019.2|83068.2|83018.2|15
1620096730000|2021-05-04 02:52:10|83068.4|83018.4|83070.9|83020.9|83070.9|83020.9|83068.2|83018.2|14
1620096740000|2021-05-04 02:52:20|83071|83021|83053.9|83003.9|83075.1|83025.1|83053.9|83003.9|26
1620096750000|2021-05-04 02:52:30|83056.2|83006.2|83060.4|83010.4|83061.1|83011.1|83054.7|83004.7|31
1620096760000|2021-05-04 02:52:40|83060|83010|83059.1|83009.1|83060.4|83010.4|83059.1|83009.1|17
1620096770000|2021-05-04 02:52:50|83058.9|83008.9|83058.2|83008.2|83061.1|83011.1|83058|83008|24
1620096780000|2021-05-04 02:53:00|83058.1|83008.1|83061.8|83011.8|83061.8|83011.8|83056.3|83006.3|18
1620096790000|2021-05-04 02:53:10|83058.4|83008.4|83058.4|83008.4|83064.6|83014.6|83057|83007|31
1620096800000|2021-05-04 02:53:20|83058.5|83008.5|83062.7|83012.7|83064.3|83014.3|83057.1|83007.1|26
1620096810000|2021-05-04 02:53:30|83063.1|83013.1|83063|83013|83066.4|83016.4|83062.6|83012.6|24
1620096820000|2021-05-04 02:53:40|83063.5|83013.5|83065.3|83015.3|83065.7|83015.7|83062.7|83012.7|14
1620096830000|2021-05-04 02:53:50|83065.2|83015.2|83062.8|83012.8|83066|83016|83062.2|83012.2|17
1620096840000|2021-05-04 02:54:00|83061.6|83011.6|83059.3|83009.3|83062|83012|83057.8|83007.8|24
1620096850000|2021-05-04 02:54:10|83059|83009|83060.1|83010.1|83061.2|83011.2|83059|83009|19
1620096860000|2021-05-04 02:54:20|83060.2|83010.2|83061.2|83011.2|83061.2|83011.2|83059.6|83009.6|15
1620096870000|2021-05-04 02:54:30|83061.4|83011.4|83055.9|83005.9|83061.4|83011.4|83055.9|83005.9|30
1620096880000|2021-05-04 02:54:40|83056.1|83006.1|83058.8|83008.8|83059.5|83009.5|83056.1|83006.1|13
1620096890000|2021-05-04 02:54:50|83058.6|83008.6|83056|83006|83058.6|83008.6|83056|83006|12
1620096900000|2021-05-04 02:55:00|83055.7|83005.7|83050.8|83000.8|83058.1|83008.1|83050.8|83000.8|25
1620096910000|2021-05-04 02:55:10|83051.9|83001.9|83052.5|83002.5|83052.6|83002.6|83051.4|83001.4|17
1620096920000|2021-05-04 02:55:20|83052.3|83002.3|83056.9|83006.9|83058.7|83008.7|83051.8|83001.8|22
1620096930000|2021-05-04 02:55:30|83056.5|83006.5|83059.2|83009.2|83061.3|83011.3|83055.5|83005.5|15
1620096940000|2021-05-04 02:55:40|83059.6|83009.6|83060.2|83010.2|83061.4|83011.4|83059.2|83009.2|12
1620096950000|2021-05-04 02:55:50|83059.8|83009.8|83057.6|83007.6|83059.8|83009.8|83057.1|83007.1|11
1620096960000|2021-05-04 02:56:00|83056.8|83006.8|83059.1|83009.1|83066.6|83016.6|83056.8|83006.8|12
1620096970000|2021-05-04 02:56:10|83060.4|83010.4|83059|83009|83060.5|83010.5|83057.9|83007.9|14
1620096980000|2021-05-04 02:56:20|83059.4|83009.4|83060.9|83010.9|83060.9|83010.9|83057|83007|13
1620096990000|2021-05-04 02:56:30|83060.8|83010.8|83057.2|83007.2|83060.8|83010.8|83057.1|83007.1|21
1620097000000|2021-05-04 02:56:40|83056.9|83006.9|83053.7|83003.7|83056.9|83006.9|83052.8|83002.8|18
1620097010000|2021-05-04 02:56:50|83053.6|83003.6|83054.1|83004.1|83058.7|83008.7|83052.4|83002.4|25
1620097020000|2021-05-04 02:57:00|83054.3|83004.3|83058.2|83008.2|83059.2|83009.2|83053.8|83003.8|13
1620097030000|2021-05-04 02:57:10|83058.7|83008.7|83056.7|83006.7|83058.7|83008.7|83054.9|83004.9|22
1620097040000|2021-05-04 02:57:20|83054.2|83004.2|83054.6|83004.6|83056.6|83006.6|83050.7|83000.7|24
1620097050000|2021-05-04 02:57:30|83055.6|83005.6|83050.2|83000.2|83056.7|83006.7|83044.9|82994.9|28
1620097060000|2021-05-04 02:57:40|83052.5|83002.5|83050.3|83000.3|83052.5|83002.5|83046.3|82996.3|31
1620097070000|2021-05-04 02:57:50|83050.2|83000.2|83046.9|82996.9|83050.4|83000.4|83042.2|82992.2|42
1620097080000|2021-05-04 02:58:00|83046.4|82996.4|83052.1|83002.1|83052.8|83002.8|83041.4|82991.4|42
1620097090000|2021-05-04 02:58:10|83049.6|82999.6|83048.4|82998.4|83052.7|83002.7|83047.6|82997.6|39
1620097100000|2021-05-04 02:58:20|83049.3|82999.3|83052.3|83002.3|83053.7|83003.7|83048.1|82998.1|39
1620097110000|2021-05-04 02:58:30|83051.4|83001.4|83052.6|83002.6|83052.7|83002.7|83050|83000|38
1620097120000|2021-05-04 02:58:40|83052.7|83002.7|83051.5|83001.5|83053.7|83003.7|83050.6|83000.6|37
1620097130000|2021-05-04 02:58:50|83051.1|83001.1|83050.2|83000.2|83052.4|83002.4|83050|83000|39
1620097140000|2021-05-04 02:59:00|83050.1|83000.1|83050.5|83000.5|83051.8|83001.8|83048.4|82998.4|41
1620097150000|2021-05-04 02:59:10|83050.9|83000.9|83054.7|83004.7|83055.8|83005.8|83048.7|82998.7|40
1620097160000|2021-05-04 02:59:20|83055.2|83005.2|83046.8|82996.8|83055.3|83005.3|83045.6|82995.6|39
1620097170000|2021-05-04 02:59:30|83051.3|83001.3|83049.8|82999.8|83052.8|83002.8|83049.5|82999.5|17
1620097180000|2021-05-04 02:59:40|83049.6|82999.6|83053.4|83003.4|83053.8|83003.8|83049.6|82999.6|31
1620097190000|2021-05-04 02:59:50|83053.5|83003.5|83053|83003|83054.3|83004.3|83051.7|83001.7|28
1620097200000|2021-05-04 03:00:00|83052.9|83002.9|83051.7|83001.7|83056.2|83006.2|83043.6|82993.6|43
1620097210000|2021-05-04 03:00:10|83050.8|83000.8|83053.2|83003.2|83053.3|83003.3|83050.7|83000.7|19
1620097220000|2021-05-04 03:00:20|83055.7|83005.7|83053.1|83003.1|83055.7|83005.7|83044.9|82994.9|42
1620097230000|2021-05-04 03:00:30|83051.6|83001.6|83051|83001|83054.3|83004.3|83050.4|83000.4|38
1620097240000|2021-05-04 03:00:40|83050.6|83000.6|83053.1|83003.1|83054.6|83004.6|83048.1|82998.1|37
1620097250000|2021-05-04 03:00:50|83053.4|83003.4|83052.5|83002.5|83055.2|83005.2|83047.5|82997.5|34
1620097260000|2021-05-04 03:01:00|83050.7|83000.7|83052.8|83002.8|83054.2|83004.2|83049.3|82999.3|36
1620097270000|2021-05-04 03:01:10|83052.5|83002.5|83051.4|83001.4|83053.6|83003.6|83047.5|82997.5|39
1620097280000|2021-05-04 03:01:20|83051.2|83001.2|83051.6|83001.6|83053.4|83003.4|83050.6|83000.6|32
1620097290000|2021-05-04 03:01:30|83052|83002|83054|83004|83054.1|83004.1|83051.3|83001.3|33
1620097300000|2021-05-04 03:01:40|83052.1|83002.1|83050.9|83000.9|83053.3|83003.3|83049.5|82999.5|30
1620097310000|2021-05-04 03:01:50|83051.7|83001.7|83051.9|83001.9|83054.3|83004.3|83046.8|82996.8|35
1620097320000|2021-05-04 03:02:00|83050.7|83000.7|83052|83002|83054.3|83004.3|83050.7|83000.7|25
1620097330000|2021-05-04 03:02:10|83052.2|83002.2|83052.6|83002.6|83054.1|83004.1|83050.5|83000.5|25
1620097340000|2021-05-04 03:02:20|83048.9|82998.9|83051.7|83001.7|83052.2|83002.2|83047.8|82997.8|36
1620097350000|2021-05-04 03:02:30|83052.3|83002.3|83048.1|82998.1|83052.3|83002.3|83046.9|82996.9|23
1620097360000|2021-05-04 03:02:40|83048.2|82998.2|83052.2|83002.2|83052.2|83002.2|83045.6|82995.6|36
1620097370000|2021-05-04 03:02:50|83051.9|83001.9|83053.6|83003.6|83053.6|83003.6|83045.8|82995.8|36
1620097380000|2021-05-04 03:03:00|83053.5|83003.5|83052.5|83002.5|83054.1|83004.1|83050.1|83000.1|36
1620097390000|2021-05-04 03:03:10|83052.8|83002.8|83051.3|83001.3|83054.8|83004.8|83050.5|83000.5|24
1620097400000|2021-05-04 03:03:20|83051.6|83001.6|83043.1|82993.1|83051.8|83001.8|83035.5|82985.5|38
1620097410000|2021-05-04 03:03:30|83041.7|82991.7|83045.5|82995.5|83046.8|82996.8|83041.2|82991.2|41
1620097420000|2021-05-04 03:03:40|83045.7|82995.7|83044.8|82994.8|83046.4|82996.4|83043.6|82993.6|33
1620097430000|2021-05-04 03:03:50|83045.1|82995.1|83048.6|82998.6|83049.5|82999.5|83044.4|82994.4|28
1620097440000|2021-05-04 03:04:00|83048.3|82998.3|83046.5|82996.5|83049.9|82999.9|83046.5|82996.5|40
1620097450000|2021-05-04 03:04:10|83046.8|82996.8|83043.5|82993.5|83048.8|82998.8|83042.9|82992.9|36
1620097460000|2021-05-04 03:04:20|83044.1|82994.1|83047.3|82997.3|83048.3|82998.3|83043.2|82993.2|32
1620097470000|2021-05-04 03:04:30|83047.7|82997.7|83046.3|82996.3|83047.9|82997.9|83045.3|82995.3|37
1620097480000|2021-05-04 03:04:40|83046.8|82996.8|83047.4|82997.4|83048.5|82998.5|83045.5|82995.5|34
1620097490000|2021-05-04 03:04:50|83047.8|82997.8|83047.1|82997.1|83050.2|83000.2|83046.5|82996.5|42
1620097500000|2021-05-04 03:05:00|83046.8|82996.8|83049.8|82999.8|83051.9|83001.9|83046.4|82996.4|36
1620097510000|2021-05-04 03:05:10|83050.2|83000.2|83049.1|82999.1|83051.8|83001.8|83047.4|82997.4|41
1620097520000|2021-05-04 03:05:20|83048.1|82998.1|83043.7|82993.7|83048.8|82998.8|83038.9|82988.9|44
1620097530000|2021-05-04 03:05:30|83043.9|82993.9|83050|83000|83050.7|83000.7|83043.3|82993.3|42
1620097540000|2021-05-04 03:05:40|83050.1|83000.1|83050.3|83000.3|83050.6|83000.6|83048.1|82998.1|36
1620097550000|2021-05-04 03:05:50|83049.9|82999.9|83049.8|82999.8|83050.7|83000.7|83047|82997|39
1620097560000|2021-05-04 03:06:00|83049.2|82999.2|83046.7|82996.7|83049.2|82999.2|83046.2|82996.2|26
1620097570000|2021-05-04 03:06:10|83046.9|82996.9|83046.6|82996.6|83047.2|82997.2|83045.6|82995.6|22
1620097580000|2021-05-04 03:06:20|83046.7|82996.7|83044.9|82994.9|83048|82998|83040.7|82990.7|22
1620097590000|2021-05-04 03:06:30|83043.9|82993.9|83045.8|82995.8|83046.8|82996.8|83035.5|82985.5|43
1620097600000|2021-05-04 03:06:40|83043.6|82993.6|83047.4|82997.4|83047.4|82997.4|83043.6|82993.6|41
1620097610000|2021-05-04 03:06:50|83047.5|82997.5|83049.6|82999.6|83049.6|82999.6|83045.3|82995.3|41
1620097620000|2021-05-04 03:07:00|83049.5|82999.5|83047.2|82997.2|83050.2|83000.2|83038.2|82988.2|41
1620097630000|2021-05-04 03:07:10|83044.7|82994.7|83048.4|82998.4|83048.9|82998.9|83044.7|82994.7|31
1620097640000|2021-05-04 03:07:20|83048.3|82998.3|83048.2|82998.2|83048.6|82998.6|83047.8|82997.8|18
1620097650000|2021-05-04 03:07:30|83047.7|82997.7|83049|82999|83050.1|83000.1|83047.6|82997.6|26
1620097660000|2021-05-04 03:07:40|83049.5|82999.5|83047|82997|83050.9|83000.9|83046.9|82996.9|33
1620097670000|2021-05-04 03:07:50|83047.5|82997.5|83047|82997|83049.5|82999.5|83045.1|82995.1|39
1620097680000|2021-05-04 03:08:00|83047.2|82997.2|83046.8|82996.8|83049.7|82999.7|83045.8|82995.8|42
1620097690000|2021-05-04 03:08:10|83046.7|82996.7|83049.8|82999.8|83050.6|83000.6|83045.9|82995.9|41
1620097700000|2021-05-04 03:08:20|83050.1|83000.1|83048.7|82998.7|83050.5|83000.5|83047.8|82997.8|39
1620097710000|2021-05-04 03:08:30|83049.1|82999.1|83049.6|82999.6|83050.5|83000.5|83046.9|82996.9|27
1620097720000|2021-05-04 03:08:40|83049.5|82999.5|83052.7|83002.7|83053.3|83003.3|83048.6|82998.6|38
1620097730000|2021-05-04 03:08:50|83052.4|83002.4|83051.8|83001.8|83055.4|83005.4|83051.2|83001.2|32
1620097740000|2021-05-04 03:09:00|83051.7|83001.7|83048.1|82998.1|83051.9|83001.9|83046.1|82996.1|39
1620097750000|2021-05-04 03:09:10|83047.4|82997.4|83045.9|82995.9|83053.6|83003.6|83045.6|82995.6|39
1620097760000|2021-05-04 03:09:20|83046.5|82996.5|83045.8|82995.8|83047.2|82997.2|83042|82992|32
1620097770000|2021-05-04 03:09:30|83046.1|82996.1|83048.7|82998.7|83051.4|83001.4|83043.1|82993.1|40
1620097780000|2021-05-04 03:09:40|83049.4|82999.4|83051.3|83001.3|83053.6|83003.6|83047.7|82997.7|22
1620097790000|2021-05-04 03:09:50|83051.6|83001.6|83051.8|83001.8|83054.1|83004.1|83050.2|83000.2|13
1620097800000|2021-05-04 03:10:00|83050.2|83000.2|83045.3|82995.3|83050.2|83000.2|83045.3|82995.3|28
1620097810000|2021-05-04 03:10:10|83045.5|82995.5|83055.7|83005.7|83057.5|83007.5|83045.5|82995.5|38
1620097820000|2021-05-04 03:10:20|83055.6|83005.6|83056.4|83006.4|83057.9|83007.9|83055.3|83005.3|15
1620097830000|2021-05-04 03:10:30|83056.7|83006.7|83057.9|83007.9|83058.6|83008.6|83055.3|83005.3|30
1620097840000|2021-05-04 03:10:40|83057.3|83007.3|83058.9|83008.9|83060.5|83010.5|83056.5|83006.5|29
1620097850000|2021-05-04 03:10:50|83061|83011|83059.6|83009.6|83061.6|83011.6|83056.3|83006.3|29
1620097860000|2021-05-04 03:11:00|83059.7|83009.7|83056.5|83006.5|83060.5|83010.5|83048.8|82998.8|38
1620097870000|2021-05-04 03:11:10|83056.8|83006.8|83056.7|83006.7|83060.9|83010.9|83053.3|83003.3|38
1620097880000|2021-05-04 03:11:20|83057.1|83007.1|83060.3|83010.3|83061.1|83011.1|83054.5|83004.5|37
1620097890000|2021-05-04 03:11:30|83060.4|83010.4|83060.1|83010.1|83061.7|83011.7|83055.8|83005.8|40
1620097900000|2021-05-04 03:11:40|83058.2|83008.2|83058.3|83008.3|83061.1|83011.1|83057.4|83007.4|44
1620097910000|2021-05-04 03:11:50|83058.9|83008.9|83060.3|83010.3|83061.3|83011.3|83054.3|83004.3|36
1620097920000|2021-05-04 03:12:00|83060.9|83010.9|83060.4|83010.4|83061.3|83011.3|83058.7|83008.7|31
1620097930000|2021-05-04 03:12:10|83056.6|83006.6|83062.6|83012.6|83062.6|83012.6|83053.7|83003.7|33
1620097940000|2021-05-04 03:12:20|83061.7|83011.7|83062.3|83012.3|83063.5|83013.5|83061.1|83011.1|34
1620097950000|2021-05-04 03:12:30|83062.8|83012.8|83063.5|83013.5|83063.5|83013.5|83057.5|83007.5|27
1620097960000|2021-05-04 03:12:40|83066.6|83016.6|83080.9|83030.9|83080.9|83030.9|83062.1|83012.1|43
1620097970000|2021-05-04 03:12:50|83079.7|83029.7|83074.9|83024.9|83081.5|83031.5|83074.4|83024.4|27
1620097980000|2021-05-04 03:13:00|83074.3|83024.3|83079.4|83029.4|83080.6|83030.6|83071.1|83021.1|30
1620097990000|2021-05-04 03:13:10|83079.5|83029.5|83080.7|83030.7|83081.7|83031.7|83078.9|83028.9|22
1620098000000|2021-05-04 03:13:20|83081.1|83031.1|83081.6|83031.6|83081.7|83031.7|83079.3|83029.3|26
1620098010000|2021-05-04 03:13:30|83081.8|83031.8|83079.2|83029.2|83082.6|83032.6|83077.3|83027.3|28
1620098020000|2021-05-04 03:13:40|83078.9|83028.9|83077.9|83027.9|83083|83033|83071.7|83021.7|39
1620098030000|2021-05-04 03:13:50|83079.7|83029.7|83087.7|83037.7|83088.5|83038.5|83079.5|83029.5|30
1620098040000|2021-05-04 03:14:00|83087.5|83037.5|83085.3|83035.3|83088.1|83038.1|83084.4|83034.4|21
1620098050000|2021-05-04 03:14:10|83085|83035|83084.6|83034.6|83086.8|83036.8|83084.6|83034.6|10
1620098060000|2021-05-04 03:14:20|83084.7|83034.7|83087.7|83037.7|83088.9|83038.9|83084.7|83034.7|21
1620098070000|2021-05-04 03:14:30|83086.1|83036.1|83088.1|83038.1|83088.2|83038.2|83085.5|83035.5|20
1620098080000|2021-05-04 03:14:40|83088.6|83038.6|83089.3|83039.3|83090.8|83040.8|83087.8|83037.8|35
1620098090000|2021-05-04 03:14:50|83089.1|83039.1|83087.5|83037.5|83091.1|83041.1|83086.1|83036.1|13
1620098100000|2021-05-04 03:15:00|83087.2|83037.2|83056.7|83006.7|83089.8|83039.8|83056.7|83006.7|38
1620098110000|2021-05-04 03:15:10|83058.1|83008.1|83063.7|83013.7|83066.3|83016.3|83055.2|83005.2|39
1620098120000|2021-05-04 03:15:20|83066.2|83016.2|83063.2|83013.2|83066.2|83016.2|83062|83012|27
1620098130000|2021-05-04 03:15:30|83063.1|83013.1|83066.8|83016.8|83067.1|83017.1|83063.1|83013.1|13
1620098140000|2021-05-04 03:15:40|83067.1|83017.1|83065.3|83015.3|83067.7|83017.7|83062.5|83012.5|22
1620098150000|2021-05-04 03:15:50|83065.4|83015.4|83069.9|83019.9|83069.9|83019.9|83064|83014|16
1620098160000|2021-05-04 03:16:00|83070.1|83020.1|83066.7|83016.7|83070.1|83020.1|83065.9|83015.9|17
1620098170000|2021-05-04 03:16:10|83065.8|83015.8|83068.2|83018.2|83069.2|83019.2|83064.6|83014.6|26
1620098180000|2021-05-04 03:16:20|83069.8|83019.8|83069.1|83019.1|83070.4|83020.4|83069|83019|11
1620098190000|2021-05-04 03:16:30|83069.5|83019.5|83068.4|83018.4|83069.5|83019.5|83066.5|83016.5|17
1620098200000|2021-05-04 03:16:40|83067.9|83017.9|83068.6|83018.6|83068.7|83018.7|83067.1|83017.1|17
1620098210000|2021-05-04 03:16:50|83068.2|83018.2|83068.6|83018.6|83068.9|83018.9|83067.8|83017.8|11
1620098220000|2021-05-04 03:17:00|83069.1|83019.1|83068.1|83018.1|83069.3|83019.3|83068.1|83018.1|8
1620098230000|2021-05-04 03:17:10|83068.5|83018.5|83068.9|83018.9|83068.9|83018.9|83068.1|83018.1|7
1620098240000|2021-05-04 03:17:20|83068.3|83018.3|83069|83019|83069.3|83019.3|83066.6|83016.6|17
1620098250000|2021-05-04 03:17:30|83067.2|83017.2|83067.7|83017.7|83068.9|83018.9|83067.2|83017.2|16
1620098260000|2021-05-04 03:17:40|83067.8|83017.8|83071.2|83021.2|83072.2|83022.2|83067.6|83017.6|20
1620098270000|2021-05-04 03:17:50|83071.9|83021.9|83071.3|83021.3|83072|83022|83070.7|83020.7|13
1620098280000|2021-05-04 03:18:00|83072.7|83022.7|83075.3|83025.3|83077.6|83027.6|83072.3|83022.3|10
1620098290000|2021-05-04 03:18:10|83071.1|83021.1|83075.6|83025.6|83076|83026|83058.4|83008.4|37
1620098300000|2021-05-04 03:18:20|83075.8|83025.8|83093.9|83043.9|83095.1|83045.1|83073.9|83023.9|43
1620098310000|2021-05-04 03:18:30|83092.4|83042.4|83105.4|83055.4|83107.8|83057.8|83092.4|83042.4|44
1620098320000|2021-05-04 03:18:40|83104.6|83054.6|83077.8|83027.8|83108.1|83058.1|83063.6|83013.6|43
1620098330000|2021-05-04 03:18:50|83077|83027|83079.6|83029.6|83085.2|83035.2|83075.7|83025.7|29
1620098340000|2021-05-04 03:19:00|83078.6|83028.6|83077.8|83027.8|83078.6|83028.6|83076.4|83026.4|28
1620098350000|2021-05-04 03:19:10|83078.1|83028.1|83078.1|83028.1|83082|83032|83076.3|83026.3|22
1620098360000|2021-05-04 03:19:20|83078.4|83028.4|83078|83028|83080|83030|83076.9|83026.9|14
1620098370000|2021-05-04 03:19:30|83078.2|83028.2|83076.3|83026.3|83078.3|83028.3|83076.1|83026.1|12
1620098380000|2021-05-04 03:19:40|83076.4|83026.4|83074.4|83024.4|83077.2|83027.2|83074.4|83024.4|7
1620098390000|2021-05-04 03:19:50|83075.1|83025.1|83074.4|83024.4|83081.4|83031.4|83074.4|83024.4|27
1620098400000|2021-05-04 03:20:00|83075.7|83025.7|83075.8|83025.8|83076|83026|83074|83024|18
1620098410000|2021-05-04 03:20:10|83076.1|83026.1|83076.8|83026.8|83078.1|83028.1|83076.1|83026.1|19
1620098420000|2021-05-04 03:20:20|83077.1|83027.1|83089.5|83039.5|83089.5|83039.5|83077.1|83027.1|38
1620098430000|2021-05-04 03:20:30|83089|83039|83089.1|83039.1|83093.1|83043.1|83088|83038|22
1620098440000|2021-05-04 03:20:40|83088.8|83038.8|83080.9|83030.9|83094.8|83044.8|83076.1|83026.1|29
1620098450000|2021-05-04 03:20:50|83081.4|83031.4|83090.4|83040.4|83090.4|83040.4|83081.2|83031.2|41
1620098460000|2021-05-04 03:21:00|83090.9|83040.9|83086.2|83036.2|83092.4|83042.4|83082.3|83032.3|30
1620098470000|2021-05-04 03:21:10|83084.6|83034.6|83092.6|83042.6|83094.4|83044.4|83084.6|83034.6|35
1620098480000|2021-05-04 03:21:20|83092.9|83042.9|83091.9|83041.9|83093|83043|83089.8|83039.8|16
1620098490000|2021-05-04 03:21:30|83095.3|83045.3|83092.9|83042.9|83095.6|83045.6|83091.7|83041.7|13
1620098500000|2021-05-04 03:21:40|83092.8|83042.8|83095.1|83045.1|83095.5|83045.5|83092.7|83042.7|12
1620098510000|2021-05-04 03:21:50|83094.6|83044.6|83095.9|83045.9|83095.9|83045.9|83091.5|83041.5|13
1620098520000|2021-05-04 03:22:00|83094.8|83044.8|83085.1|83035.1|83095.8|83045.8|83077.8|83027.8|31
1620098530000|2021-05-04 03:22:10|83085.4|83035.4|83089.3|83039.3|83092|83042|83085.4|83035.4|42
1620098540000|2021-05-04 03:22:20|83090.5|83040.5|83089.6|83039.6|83094.9|83044.9|83083.4|83033.4|39
1620098550000|2021-05-04 03:22:30|83089.4|83039.4|83082.5|83032.5|83095.7|83045.7|83082.5|83032.5|37
1620098560000|2021-05-04 03:22:40|83081.2|83031.2|83092.4|83042.4|83092.4|83042.4|83080.9|83030.9|24
1620098570000|2021-05-04 03:22:50|83092.8|83042.8|83087.3|83037.3|83095.6|83045.6|83086.5|83036.5|37
1620098580000|2021-05-04 03:23:00|83088.2|83038.2|83084.1|83034.1|83092.8|83042.8|83080.1|83030.1|31
1620098590000|2021-05-04 03:23:10|83090|83040|83102|83052|83104.5|83054.5|83089.2|83039.2|35
1620098600000|2021-05-04 03:23:20|83100.3|83050.3|83101.6|83051.6|83104.7|83054.7|83098.9|83048.9|32
1620098610000|2021-05-04 03:23:30|83102|83052|83101|83051|83102.3|83052.3|83099.8|83049.8|27
1620098620000|2021-05-04 03:23:40|83101.3|83051.3|83104.3|83054.3|83107.8|83057.8|83097.6|83047.6|33
1620098630000|2021-05-04 03:23:50|83105.4|83055.4|83105.9|83055.9|83108.7|83058.7|83104.9|83054.9|35
1620098640000|2021-05-04 03:24:00|83104.1|83054.1|83096.2|83046.2|83106|83056|83095|83045|23
1620098650000|2021-05-04 03:24:10|83096.1|83046.1|83083.5|83033.5|83100.5|83050.5|83083.2|83033.2|34
1620098660000|2021-05-04 03:24:20|83083.8|83033.8|83088.3|83038.3|83094.8|83044.8|83083.8|83033.8|22
1620098670000|2021-05-04 03:24:30|83087.7|83037.7|83089.2|83039.2|83091.3|83041.3|83086.6|83036.6|26
1620098680000|2021-05-04 03:24:40|83089.3|83039.3|83087.4|83037.4|83089.6|83039.6|83087.4|83037.4|17
1620098690000|2021-05-04 03:24:50|83088.9|83038.9|83088.1|83038.1|83089.6|83039.6|83086.8|83036.8|24
1620098700000|2021-05-04 03:25:00|83087.4|83037.4|83087|83037|83088.6|83038.6|83083.1|83033.1|16
1620098710000|2021-05-04 03:25:10|83087.2|83037.2|83082.8|83032.8|83087.2|83037.2|83080.7|83030.7|25
1620098720000|2021-05-04 03:25:20|83083.2|83033.2|83099.3|83049.3|83100.2|83050.2|83081.4|83031.4|35
1620098730000|2021-05-04 03:25:30|83098.2|83048.2|83097.8|83047.8|83099.9|83049.9|83097.4|83047.4|20
1620098740000|2021-05-04 03:25:40|83101|83051|83101.3|83051.3|83101.8|83051.8|83096.9|83046.9|23
1620098750000|2021-05-04 03:25:50|83101.4|83051.4|83098.7|83048.7|83102.6|83052.6|83098.7|83048.7|18
1620098760000|2021-05-04 03:26:00|83099|83049|83101.8|83051.8|83103.2|83053.2|83098.3|83048.3|18
1620098770000|2021-05-04 03:26:10|83102.2|83052.2|83102.4|83052.4|83102.7|83052.7|83099.4|83049.4|18
1620098780000|2021-05-04 03:26:20|83102.5|83052.5|83102.5|83052.5|83102.8|83052.8|83100.1|83050.1|12
1620098790000|2021-05-04 03:26:30|83103.4|83053.4|83102.5|83052.5|83103.9|83053.9|83101.4|83051.4|23
1620098800000|2021-05-04 03:26:40|83102.8|83052.8|83101.8|83051.8|83102.8|83052.8|83101.7|83051.7|10
1620098810000|2021-05-04 03:26:50|83106.7|83056.7|83103.5|83053.5|83106.7|83056.7|83100.4|83050.4|16
1620098820000|2021-05-04 03:27:00|83100.9|83050.9|83098.8|83048.8|83102.5|83052.5|83098.5|83048.5|24
1620098830000|2021-05-04 03:27:10|83099|83049|83081.3|83031.3|83099|83049|83078.7|83028.7|34
1620098840000|2021-05-04 03:27:20|83083.6|83033.6|83089.7|83039.7|83091.8|83041.8|83082|83032|33
1620098850000|2021-05-04 03:27:30|83090.8|83040.8|83090.5|83040.5|83091.4|83041.4|83087.2|83037.2|21
1620098860000|2021-05-04 03:27:40|83090.3|83040.3|83090.5|83040.5|83091.5|83041.5|83089.9|83039.9|20
1620098870000|2021-05-04 03:27:50|83090.6|83040.6|83092.3|83042.3|83092.5|83042.5|83089.4|83039.4|23
1620098880000|2021-05-04 03:28:00|83091.4|83041.4|83091.2|83041.2|83092.2|83042.2|83089.6|83039.6|19
1620098890000|2021-05-04 03:28:10|83090.8|83040.8|83091.9|83041.9|83092.5|83042.5|83088.5|83038.5|16
1620098900000|2021-05-04 03:28:20|83091.3|83041.3|83089.4|83039.4|83092.2|83042.2|83088.5|83038.5|19
1620098910000|2021-05-04 03:28:30|83089.9|83039.9|83092.7|83042.7|83093.9|83043.9|83088.2|83038.2|26
1620098920000|2021-05-04 03:28:40|83092.6|83042.6|83090.4|83040.4|83092.7|83042.7|83090.1|83040.1|17
1620098930000|2021-05-04 03:28:50|83090.9|83040.9|83090.4|83040.4|83092|83042|83090.2|83040.2|18
1620098940000|2021-05-04 03:29:00|83090.5|83040.5|83090.6|83040.6|83094.1|83044.1|83090.1|83040.1|28
1620098950000|2021-05-04 03:29:10|83090.4|83040.4|83080.5|83030.5|83090.5|83040.5|83068.5|83018.5|36
1620098960000|2021-05-04 03:29:20|83081.9|83031.9|83079.2|83029.2|83083|83033|83079.1|83029.1|21
1620098970000|2021-05-04 03:29:30|83079.1|83029.1|83080.6|83030.6|83081.8|83031.8|83079.1|83029.1|14
1620098980000|2021-05-04 03:29:40|83080.7|83030.7|83082.6|83032.6|83083.5|83033.5|83080.5|83030.5|20
1620098990000|2021-05-04 03:29:50|83082.3|83032.3|83080.1|83030.1|83083.5|83033.5|83080.1|83030.1|13
1620099000000|2021-05-04 03:30:00|83080.3|83030.3|83091.2|83041.2|83095.9|83045.9|83075.1|83025.1|33
1620099010000|2021-05-04 03:30:10|83088.8|83038.8|83104.1|83054.1|83105.6|83055.6|83088.7|83038.7|33
1620099020000|2021-05-04 03:30:20|83104|83054|83103.1|83053.1|83104.7|83054.7|83102.9|83052.9|20
1620099030000|2021-05-04 03:30:30|83104.5|83054.5|83098.6|83048.6|83104.5|83054.5|83097.8|83047.8|25
1620099040000|2021-05-04 03:30:40|83098.3|83048.3|83098|83048|83098.6|83048.6|83096.6|83046.6|19
1620099050000|2021-05-04 03:30:50|83097.8|83047.8|83095.1|83045.1|83097.8|83047.8|83094.3|83044.3|12
1620099060000|2021-05-04 03:31:00|83095.2|83045.2|83095.5|83045.5|83095.9|83045.9|83094.2|83044.2|12
1620099070000|2021-05-04 03:31:10|83095.7|83045.7|83090.5|83040.5|83095.7|83045.7|83090.5|83040.5|13
1620099080000|2021-05-04 03:31:20|83090.2|83040.2|83095.3|83045.3|83095.3|83045.3|83090.2|83040.2|3
1620099090000|2021-05-04 03:31:30|83096.2|83046.2|83095.1|83045.1|83096.2|83046.2|83093.8|83043.8|14
1620099100000|2021-05-04 03:31:40|83094.9|83044.9|83095.4|83045.4|83095.4|83045.4|83094.1|83044.1|10
1620099110000|2021-05-04 03:31:50|83095|83045|83094.4|83044.4|83096|83046|83093.9|83043.9|12
1620099120000|2021-05-04 03:32:00|83094.5|83044.5|83094.5|83044.5|83095.3|83045.3|83093|83043|13
1620099130000|2021-05-04 03:32:10|83094.3|83044.3|83094.5|83044.5|83095.2|83045.2|83093.3|83043.3|11
1620099140000|2021-05-04 03:32:20|83094.7|83044.7|83094.5|83044.5|83094.9|83044.9|83092.3|83042.3|17
1620099150000|2021-05-04 03:32:30|83093.1|83043.1|83091.7|83041.7|83094.3|83044.3|83090.2|83040.2|23
1620099160000|2021-05-04 03:32:40|83091.8|83041.8|83091.2|83041.2|83091.8|83041.8|83089.7|83039.7|13
1620099170000|2021-05-04 03:32:50|83090.9|83040.9|83089.7|83039.7|83091.4|83041.4|83089.4|83039.4|7
1620099180000|2021-05-04 03:33:00|83090.2|83040.2|83090.1|83040.1|83090.2|83040.2|83089.6|83039.6|8
1620099190000|2021-05-04 03:33:10|83093.8|83043.8|83089.4|83039.4|83093.9|83043.9|83089.4|83039.4|6
1620099200000|2021-05-04 03:33:20|83089.5|83039.5|83089.1|83039.1|83090.9|83040.9|83089.1|83039.1|5
1620099210000|2021-05-04 03:33:30|83090.1|83040.1|83089|83039|83091.3|83041.3|83088|83038|16
1620099220000|2021-05-04 03:33:40|83090|83040|83089.4|83039.4|83090|83040|83087.1|83037.1|11
1620099230000|2021-05-04 03:33:50|83089.3|83039.3|83089.9|83039.9|83089.9|83039.9|83088.3|83038.3|6
1620099240000|2021-05-04 03:34:00|83091.1|83041.1|83058.3|83008.3|83091.1|83041.1|83052.7|83002.7|45
1620099250000|2021-05-04 03:34:10|83058|83008|83053.5|83003.5|83058.1|83008.1|83035|82985|40
1620099260000|2021-05-04 03:34:20|83054|83004|83042.2|82992.2|83060.8|83010.8|83040.6|82990.6|40
1620099270000|2021-05-04 03:34:30|83041.9|82991.9|83042.9|82992.9|83043.4|82993.4|83041.2|82991.2|14
1620099280000|2021-05-04 03:34:40|83040.6|82990.6|83043|82993|83044.6|82994.6|83040.6|82990.6|13
1620099290000|2021-05-04 03:34:50|83042.4|82992.4|83041.4|82991.4|83043.9|82993.9|83037.7|82987.7|17
1620099300000|2021-05-04 03:35:00|83040|82990|83042.9|82992.9|83046.9|82996.9|83040|82990|25
1620099310000|2021-05-04 03:35:10|83043.1|82993.1|83049.1|82999.1|83049.2|82999.2|83041.5|82991.5|28
1620099320000|2021-05-04 03:35:20|83049.6|82999.6|83049.9|82999.9|83050.9|83000.9|83048.2|82998.2|15
1620099330000|2021-05-04 03:35:30|83049.4|82999.4|83048.2|82998.2|83049.8|82999.8|83048.2|82998.2|13
1620099340000|2021-05-04 03:35:40|83048.6|82998.6|83047.8|82997.8|83050.6|83000.6|83043|82993|32
1620099350000|2021-05-04 03:35:50|83046.8|82996.8|83048.4|82998.4|83048.4|82998.4|83046.4|82996.4|18
1620099360000|2021-05-04 03:36:00|83047.1|82997.1|83047.8|82997.8|83050.1|83000.1|83046.9|82996.9|14
1620099370000|2021-05-04 03:36:10|83048.6|82998.6|83050.1|83000.1|83051.8|83001.8|83047.1|82997.1|27
1620099380000|2021-05-04 03:36:20|83050.5|83000.5|83049.7|82999.7|83053|83003|83048.6|82998.6|14
1620099390000|2021-05-04 03:36:30|83049.8|82999.8|83051.1|83001.1|83052.3|83002.3|83049.2|82999.2|10
1620099400000|2021-05-04 03:36:40|83050.8|83000.8|83049.4|82999.4|83051.2|83001.2|83047.5|82997.5|12
1620099410000|2021-05-04 03:36:50|83048.6|82998.6|83052.3|83002.3|83057.3|83007.3|83044.5|82994.5|29
1620099420000|2021-05-04 03:37:00|83051.9|83001.9|83053.1|83003.1|83055|83005|83051.9|83001.9|17
1620099430000|2021-05-04 03:37:10|83052.5|83002.5|83051.6|83001.6|83053.3|83003.3|83051.3|83001.3|14
1620099440000|2021-05-04 03:37:20|83051.7|83001.7|83049.7|82999.7|83053.3|83003.3|83048.6|82998.6|12
1620099450000|2021-05-04 03:37:30|83048.1|82998.1|83047.7|82997.7|83051.9|83001.9|83044.5|82994.5|33
1620099460000|2021-05-04 03:37:40|83048.6|82998.6|83046.3|82996.3|83051.5|83001.5|83046.2|82996.2|17
1620099470000|2021-05-04 03:37:50|83045.6|82995.6|83043.6|82993.6|83048.3|82998.3|83041.1|82991.1|35
1620099480000|2021-05-04 03:38:00|83045.5|82995.5|83045.6|82995.6|83047.4|82997.4|83043.3|82993.3|16
1620099490000|2021-05-04 03:38:10|83045.1|82995.1|83045.8|82995.8|83045.8|82995.8|83042.8|82992.8|14
1620099500000|2021-05-04 03:38:20|83047.3|82997.3|83043.4|82993.4|83047.5|82997.5|83041.8|82991.8|18
1620099510000|2021-05-04 03:38:30|83044|82994|83045.9|82995.9|83048.9|82998.9|83043.4|82993.4|37
1620099520000|2021-05-04 03:38:40|83044.5|82994.5|83051.2|83001.2|83051.2|83001.2|83042.1|82992.1|16
1620099530000|2021-05-04 03:38:50|83049.7|82999.7|83047.3|82997.3|83049.7|82999.7|83046.4|82996.4|14
1620099540000|2021-05-04 03:39:00|83047.1|82997.1|83044.7|82994.7|83047.9|82997.9|83044.5|82994.5|16
1620099550000|2021-05-04 03:39:10|83045.5|82995.5|83048.9|82998.9|83050.2|83000.2|83045.2|82995.2|15
1620099560000|2021-05-04 03:39:20|83047.8|82997.8|83053.9|83003.9|83053.9|83003.9|83045|82995|24
1620099570000|2021-05-04 03:39:30|83053.6|83003.6|83047.4|82997.4|83053.6|83003.6|83046.9|82996.9|20
1620099580000|2021-05-04 03:39:40|83049.6|82999.6|83045.3|82995.3|83049.6|82999.6|83040.4|82990.4|26
1620099590000|2021-05-04 03:39:50|83044.3|82994.3|83051.5|83001.5|83054.3|83004.3|83042.3|82992.3|26
1620099600000|2021-05-04 03:40:00|83053.1|83003.1|83051.7|83001.7|83053.2|83003.2|83051.4|83001.4|23
1620099610000|2021-05-04 03:40:10|83051.8|83001.8|83059|83009|83059.6|83009.6|83051.8|83001.8|32
1620099620000|2021-05-04 03:40:20|83059.6|83009.6|83058.7|83008.7|83059.6|83009.6|83058|83008|14
1620099630000|2021-05-04 03:40:30|83058.6|83008.6|83051.5|83001.5|83059.3|83009.3|83049.9|82999.9|35
1620099640000|2021-05-04 03:40:40|83050.4|83000.4|83054.1|83004.1|83056.8|83006.8|83048.9|82998.9|42
1620099650000|2021-05-04 03:40:50|83054.6|83004.6|83056.3|83006.3|83057.5|83007.5|83053.7|83003.7|42
1620099660000|2021-05-04 03:41:00|83055.6|83005.6|83058.4|83008.4|83058.4|83008.4|83053.5|83003.5|40
1620099670000|2021-05-04 03:41:10|83057.2|83007.2|83057.7|83007.7|83058.4|83008.4|83054|83004|41
1620099680000|2021-05-04 03:41:20|83057.8|83007.8|83057.6|83007.6|83058.2|83008.2|83055.4|83005.4|36
1620099690000|2021-05-04 03:41:30|83056.9|83006.9|83054|83004|83058.6|83008.6|83051.9|83001.9|40
1620099700000|2021-05-04 03:41:40|83053.6|83003.6|83052.6|83002.6|83055.2|83005.2|83052.1|83002.1|33
1620099710000|2021-05-04 03:41:50|83052.1|83002.1|83051.5|83001.5|83054.3|83004.3|83050.8|83000.8|19
1620099720000|2021-05-04 03:42:00|83051.4|83001.4|83040.8|82990.8|83051.6|83001.6|83039.6|82989.6|30
1620099730000|2021-05-04 03:42:10|83043.6|82993.6|83040.8|82990.8|83044.4|82994.4|83039.8|82989.8|42
1620099740000|2021-05-04 03:42:20|83041.2|82991.2|83039.5|82989.5|83041.5|82991.5|83039.5|82989.5|6
1620099750000|2021-05-04 03:42:30|83040.1|82990.1|83037.1|82987.1|83044.5|82994.5|83035.9|82985.9|32
1620099760000|2021-05-04 03:42:40|83037.7|82987.7|83038.8|82988.8|83042.2|82992.2|83037.2|82987.2|28
1620099770000|2021-05-04 03:42:50|83038.7|82988.7|83040.6|82990.6|83040.6|82990.6|83038.7|82988.7|17
1620099780000|2021-05-04 03:43:00|83039.6|82989.6|83041.4|82991.4|83041.4|82991.4|83037.5|82987.5|16
1620099790000|2021-05-04 03:43:10|83040.8|82990.8|83039.4|82989.4|83040.8|82990.8|83038.5|82988.5|5
1620099800000|2021-05-04 03:43:20|83040.5|82990.5|83043.1|82993.1|83043.1|82993.1|83039.9|82989.9|14
1620099810000|2021-05-04 03:43:30|83043|82993|83038.2|82988.2|83043|82993|83038.2|82988.2|10
1620099820000|2021-05-04 03:43:40|83038.8|82988.8|83041.7|82991.7|83043.2|82993.2|83038.8|82988.8|17
1620099830000|2021-05-04 03:43:50|83040.8|82990.8|83042.3|82992.3|83044.3|82994.3|83040.4|82990.4|13
1620099840000|2021-05-04 03:44:00|83042.9|82992.9|83041.4|82991.4|83043.2|82993.2|83039.9|82989.9|10
1620099850000|2021-05-04 03:44:10|83042.2|82992.2|83037.4|82987.4|83042.2|82992.2|83035|82985|29
1620099860000|2021-05-04 03:44:20|83038.7|82988.7|83038.7|82988.7|83041.3|82991.3|83038.7|82988.7|17
1620099870000|2021-05-04 03:44:30|83038.9|82988.9|83048.4|82998.4|83049.4|82999.4|83038.4|82988.4|17
1620099880000|2021-05-04 03:44:40|83049|82999|83047.5|82997.5|83051.6|83001.6|83046.6|82996.6|14
1620099890000|2021-05-04 03:44:50|83047.4|82997.4|83041.8|82991.8|83047.4|82997.4|83038.9|82988.9|20
1620099900000|2021-05-04 03:45:00|83043|82993|83044.1|82994.1|83045.7|82995.7|83040.7|82990.7|16
1620099910000|2021-05-04 03:45:10|83043.4|82993.4|83035.8|82985.8|83044.1|82994.1|83035|82985|28
1620099920000|2021-05-04 03:45:20|83036.4|82986.4|83036.9|82986.9|83037.7|82987.7|83034.9|82984.9|21
1620099930000|2021-05-04 03:45:30|83037|82987|83032.7|82982.7|83037|82987|83030.7|82980.7|33
1620099940000|2021-05-04 03:45:40|83032.5|82982.5|83037.7|82987.7|83037.8|82987.8|83032.3|82982.3|19
1620099950000|2021-05-04 03:45:50|83036|82986|83038.4|82988.4|83041.7|82991.7|83035.2|82985.2|31
1620099960000|2021-05-04 03:46:00|83038.3|82988.3|83057.9|83007.9|83058.6|83008.6|83034.3|82984.3|38
1620099970000|2021-05-04 03:46:10|83058.8|83008.8|83064.1|83014.1|83064.1|83014.1|83057.7|83007.7|45
1620099980000|2021-05-04 03:46:20|83063|83013|83061|83011|83064.3|83014.3|83058.6|83008.6|42
1620099990000|2021-05-04 03:46:30|83061.2|83011.2|83064.7|83014.7|83065.2|83015.2|83060.4|83010.4|40
1620100000000|2021-05-04 03:46:40|83063.8|83013.8|83063.6|83013.6|83066.4|83016.4|83063|83013|42
1620100010000|2021-05-04 03:46:50|83062.5|83012.5|83064.9|83014.9|83065.5|83015.5|83061.7|83011.7|40
1620100020000|2021-05-04 03:47:00|83065.4|83015.4|83063.6|83013.6|83066.9|83016.9|83062.6|83012.6|42
1620100030000|2021-05-04 03:47:10|83063.3|83013.3|83063.7|83013.7|83064.2|83014.2|83059.5|83009.5|44
1620100040000|2021-05-04 03:47:20|83063.4|83013.4|83062.3|83012.3|83063.7|83013.7|83058.6|83008.6|27
1620100050000|2021-05-04 03:47:30|83061.4|83011.4|83061.9|83011.9|83063.1|83013.1|83060.9|83010.9|21
1620100060000|2021-05-04 03:47:40|83062.2|83012.2|83064.4|83014.4|83065.9|83015.9|83060|83010|33
1620100070000|2021-05-04 03:47:50|83064.5|83014.5|83068.1|83018.1|83068.4|83018.4|83064.2|83014.2|39
1620100080000|2021-05-04 03:48:00|83068.5|83018.5|83065|83015|83069.6|83019.6|83063|83013|34
1620100090000|2021-05-04 03:48:10|83066.9|83016.9|83066.9|83016.9|83068.6|83018.6|83065.8|83015.8|35
1620100100000|2021-05-04 03:48:20|83067.9|83017.9|83066|83016|83067.9|83017.9|83064.8|83014.8|24
1620100110000|2021-05-04 03:48:30|83065.7|83015.7|83066.8|83016.8|83067.5|83017.5|83065.6|83015.6|26
1620100120000|2021-05-04 03:48:40|83067.2|83017.2|83067.5|83017.5|83068.4|83018.4|83066.4|83016.4|13
1620100130000|2021-05-04 03:48:50|83067.7|83017.7|83065.4|83015.4|83067.7|83017.7|83063.7|83013.7|16
1620100140000|2021-05-04 03:49:00|83065.5|83015.5|83065.6|83015.6|83068.9|83018.9|83065.3|83015.3|24
1620100150000|2021-05-04 03:49:10|83067.1|83017.1|83066.8|83016.8|83067.1|83017.1|83066.1|83016.1|5
1620100160000|2021-05-04 03:49:20|83065.8|83015.8|83063.8|83013.8|83069.1|83019.1|83063.8|83013.8|15
1620100170000|2021-05-04 03:49:30|83068.1|83018.1|83068.1|83018.1|83068.4|83018.4|83062.2|83012.2|23
1620100180000|2021-05-04 03:49:40|83067.6|83017.6|83066.6|83016.6|83067.6|83017.6|83064.7|83014.7|13
1620100190000|2021-05-04 03:49:50|83066.3|83016.3|83066.8|83016.8|83066.8|83016.8|83064.4|83014.4|12
1620100200000|2021-05-04 03:50:00|83067|83017|83068.1|83018.1|83068.9|83018.9|83065.9|83015.9|30
1620100210000|2021-05-04 03:50:10|83066.8|83016.8|83068.9|83018.9|83069.4|83019.4|83063.3|83013.3|34
1620100220000|2021-05-04 03:50:20|83066.9|83016.9|83068|83018|83069.4|83019.4|83064.6|83014.6|35
1620100230000|2021-05-04 03:50:30|83068.9|83018.9|83067.4|83017.4|83069.1|83019.1|83067.4|83017.4|18
1620100240000|2021-05-04 03:50:40|83067|83017|83069.1|83019.1|83069.7|83019.7|83066.8|83016.8|31
1620100250000|2021-05-04 03:50:50|83068.7|83018.7|83068.2|83018.2|83069.2|83019.2|83065|83015|30
1620100260000|2021-05-04 03:51:00|83068.5|83018.5|83067.5|83017.5|83069.2|83019.2|83066.3|83016.3|22
1620100270000|2021-05-04 03:51:10|83067.7|83017.7|83065.4|83015.4|83067.7|83017.7|83064.5|83014.5|15
1620100280000|2021-05-04 03:51:20|83066.1|83016.1|83066.1|83016.1|83069.2|83019.2|83063.3|83013.3|25
1620100290000|2021-05-04 03:51:30|83065.3|83015.3|83064.2|83014.2|83065.3|83015.3|83061.4|83011.4|12
1620100300000|2021-05-04 03:51:40|83064.7|83014.7|83061.8|83011.8|83064.7|83014.7|83061.7|83011.7|12
1620100310000|2021-05-04 03:51:50|83063.5|83013.5|83062.5|83012.5|83064.4|83014.4|83062.2|83012.2|12
1620100320000|2021-05-04 03:52:00|83063.1|83013.1|83064.4|83014.4|83065.7|83015.7|83062.2|83012.2|13
1620100330000|2021-05-04 03:52:10|83063.5|83013.5|83063|83013|83064.6|83014.6|83062.7|83012.7|16
1620100340000|2021-05-04 03:52:20|83062.7|83012.7|83062.6|83012.6|83065.9|83015.9|83061.5|83011.5|12
1620100350000|2021-05-04 03:52:30|83056.4|83006.4|83068.8|83018.8|83071.2|83021.2|83056.4|83006.4|35
1620100360000|2021-05-04 03:52:40|83069.1|83019.1|83068.5|83018.5|83070.9|83020.9|83065|83015|24
1620100370000|2021-05-04 03:52:50|83067.8|83017.8|83072.1|83022.1|83072.1|83022.1|83066.8|83016.8|29
1620100380000|2021-05-04 03:53:00|83070|83020|83070.1|83020.1|83070.7|83020.7|83068.6|83018.6|31
1620100390000|2021-05-04 03:53:10|83069.5|83019.5|83066.8|83016.8|83069.9|83019.9|83065.3|83015.3|37
1620100400000|2021-05-04 03:53:20|83066.5|83016.5|83069.1|83019.1|83069.1|83019.1|83065.3|83015.3|32
1620100410000|2021-05-04 03:53:30|83068.2|83018.2|83069.7|83019.7|83069.7|83019.7|83066.3|83016.3|23
1620100420000|2021-05-04 03:53:40|83069.6|83019.6|83066.8|83016.8|83069.6|83019.6|83065.7|83015.7|15
1620100430000|2021-05-04 03:53:50|83066.9|83016.9|83066.2|83016.2|83066.9|83016.9|83063.4|83013.4|20
1620100440000|2021-05-04 03:54:00|83067|83017|83067.6|83017.6|83068.2|83018.2|83065.1|83015.1|33
1620100450000|2021-05-04 03:54:10|83067|83017|83066.3|83016.3|83070.5|83020.5|83064.4|83014.4|42
1620100460000|2021-05-04 03:54:20|83066.1|83016.1|83064.5|83014.5|83067.6|83017.6|83064.5|83014.5|22
1620100470000|2021-05-04 03:54:30|83065.4|83015.4|83068.8|83018.8|83069|83019|83064.1|83014.1|12
1620100480000|2021-05-04 03:54:40|83068.6|83018.6|83071.8|83021.8|83071.8|83021.8|83065.7|83015.7|30
1620100490000|2021-05-04 03:54:50|83070.9|83020.9|83071.7|83021.7|83072.1|83022.1|83070.8|83020.8|17
1620100500000|2021-05-04 03:55:00|83072.3|83022.3|83071.6|83021.6|83072.3|83022.3|83068.7|83018.7|13
1620100510000|2021-05-04 03:55:10|83071.5|83021.5|83070.4|83020.4|83072.3|83022.3|83069.5|83019.5|13
1620100520000|2021-05-04 03:55:20|83069.9|83019.9|83074|83024|83074|83024|83068.7|83018.7|9
1620100530000|2021-05-04 03:55:30|83073.6|83023.6|83073.9|83023.9|83074.1|83024.1|83071.7|83021.7|8
1620100540000|2021-05-04 03:55:40|83073.1|83023.1|83072.3|83022.3|83073.1|83023.1|83070.9|83020.9|7
1620100550000|2021-05-04 03:55:50|83068.9|83018.9|83072.2|83022.2|83072.2|83022.2|83067|83017|21
1620100560000|2021-05-04 03:56:00|83071.9|83021.9|83087.8|83037.8|83088.5|83038.5|83071.9|83021.9|41
1620100570000|2021-05-04 03:56:10|83088.1|83038.1|83088|83038|83089.9|83039.9|83087.4|83037.4|20
1620100580000|2021-05-04 03:56:20|83088.9|83038.9|83087|83037|83089.6|83039.6|83085.1|83035.1|31
1620100590000|2021-05-04 03:56:30|83086.8|83036.8|83077.5|83027.5|83087.8|83037.8|83071.6|83021.6|42
1620100600000|2021-05-04 03:56:40|83077.8|83027.8|83080|83030|83080.6|83030.6|83076.9|83026.9|33
1620100610000|2021-05-04 03:56:50|83080.4|83030.4|83078.9|83028.9|83080.4|83030.4|83078.3|83028.3|8
1620100620000|2021-05-04 03:57:00|83081.7|83031.7|83079.1|83029.1|83082|83032|83078.9|83028.9|16
1620100630000|2021-05-04 03:57:10|83079.3|83029.3|83072.1|83022.1|83081.1|83031.1|83072.1|83022.1|29
1620100640000|2021-05-04 03:57:20|83073.2|83023.2|83072.7|83022.7|83073.5|83023.5|83071.7|83021.7|14
1620100650000|2021-05-04 03:57:30|83071|83021|83076.6|83026.6|83076.6|83026.6|83070.8|83020.8|21
1620100660000|2021-05-04 03:57:40|83075.5|83025.5|83073.7|83023.7|83081.6|83031.6|83072.7|83022.7|36
1620100670000|2021-05-04 03:57:50|83074.4|83024.4|83074.2|83024.2|83075.9|83025.9|83071.9|83021.9|35
1620100680000|2021-05-04 03:58:00|83072.8|83022.8|83072.1|83022.1|83073.4|83023.4|83069.1|83019.1|37
1620100690000|2021-05-04 03:58:10|83069.9|83019.9|83075.1|83025.1|83075.5|83025.5|83065.4|83015.4|36
1620100700000|2021-05-04 03:58:20|83073.9|83023.9|83073.4|83023.4|83077.8|83027.8|83072.4|83022.4|41
1620100710000|2021-05-04 03:58:30|83073.7|83023.7|83073.7|83023.7|83075|83025|83072.4|83022.4|29
1620100720000|2021-05-04 03:58:40|83073.5|83023.5|83078.6|83028.6|83081.1|83031.1|83071.9|83021.9|38
1620100730000|2021-05-04 03:58:50|83078.1|83028.1|83070.8|83020.8|83079.8|83029.8|83070.8|83020.8|22
1620100740000|2021-05-04 03:59:00|83071.4|83021.4|83066.1|83016.1|83071.4|83021.4|83059.3|83009.3|28
1620100750000|2021-05-04 03:59:10|83066.6|83016.6|83065.9|83015.9|83067.8|83017.8|83062.9|83012.9|14
1620100760000|2021-05-04 03:59:20|83065.3|83015.3|83076.3|83026.3|83076.9|83026.9|83064.8|83014.8|26
1620100770000|2021-05-04 03:59:30|83077.2|83027.2|83076.8|83026.8|83077.7|83027.7|83076|83026|19
1620100780000|2021-05-04 03:59:40|83077.1|83027.1|83076.9|83026.9|83078.2|83028.2|83076.6|83026.6|16
1620100790000|2021-05-04 03:59:50|83076.7|83026.7|83068.9|83018.9|83078|83028|83068.9|83018.9|32
1620100800000|2021-05-04 04:00:00|83069.1|83019.1|83079.2|83029.2|83079.4|83029.4|83068|83018|41
1620100810000|2021-05-04 04:00:10|83077|83027|83075.4|83025.4|83077|83027|83070|83020|41
1620100820000|2021-05-04 04:00:20|83075.6|83025.6|83084.8|83034.8|83085.7|83035.7|83075.6|83025.6|36
1620100830000|2021-05-04 04:00:30|83085.1|83035.1|83085.8|83035.8|83086.4|83036.4|83084.1|83034.1|23
1620100840000|2021-05-04 04:00:40|83085.6|83035.6|83086.3|83036.3|83086.5|83036.5|83084.1|83034.1|21
1620100850000|2021-05-04 04:00:50|83084.5|83034.5|83086.4|83036.4|83086.7|83036.7|83084.5|83034.5|40
1620100860000|2021-05-04 04:01:00|83085.7|83035.7|83086.1|83036.1|83095.3|83045.3|83083.7|83033.7|43
1620100870000|2021-05-04 04:01:10|83087.4|83037.4|83089.8|83039.8|83089.9|83039.9|83087.2|83037.2|41
1620100880000|2021-05-04 04:01:20|83089.2|83039.2|83082.6|83032.6|83097.4|83047.4|83080.7|83030.7|43
1620100890000|2021-05-04 04:01:30|83084.3|83034.3|83085.9|83035.9|83091.3|83041.3|83082.1|83032.1|32
1620100900000|2021-05-04 04:01:40|83085.8|83035.8|83083.2|83033.2|83085.8|83035.8|83083.2|83033.2|14
1620100910000|2021-05-04 04:01:50|83083.3|83033.3|83086.8|83036.8|83086.8|83036.8|83082.6|83032.6|22
1620100920000|2021-05-04 04:02:00|83086.5|83036.5|83083.7|83033.7|83086.9|83036.9|83083.6|83033.6|12
1620100930000|2021-05-04 04:02:10|83083.9|83033.9|83078.7|83028.7|83084.1|83034.1|83077.1|83027.1|25
1620100940000|2021-05-04 04:02:20|83078.2|83028.2|83073.3|83023.3|83078.7|83028.7|83071.2|83021.2|24
1620100950000|2021-05-04 04:02:30|83073.4|83023.4|83073.8|83023.8|83074.2|83024.2|83072.4|83022.4|18
1620100960000|2021-05-04 04:02:40|83074.5|83024.5|83071.8|83021.8|83074.6|83024.6|83071|83021|17
1620100970000|2021-05-04 04:02:50|83071.7|83021.7|83071.6|83021.6|83072.4|83022.4|83071.1|83021.1|19
1620100980000|2021-05-04 04:03:00|83071|83021|83067.2|83017.2|83072.5|83022.5|83066.2|83016.2|22
1620100990000|2021-05-04 04:03:10|83067.9|83017.9|83067.1|83017.1|83071.1|83021.1|83065|83015|38
1620101000000|2021-05-04 04:03:20|83065.7|83015.7|83067.5|83017.5|83068.9|83018.9|83065.7|83015.7|27
1620101010000|2021-05-04 04:03:30|83067.4|83017.4|83068.3|83018.3|83068.5|83018.5|83066.5|83016.5|18
1620101020000|2021-05-04 04:03:40|83069|83019|83085.2|83035.2|83092.8|83042.8|83067.1|83017.1|44
1620101030000|2021-05-04 04:03:50|83085.3|83035.3|83095.5|83045.5|83095.5|83045.5|83083.9|83033.9|44
1620101040000|2021-05-04 04:04:00|83091.1|83041.1|83095.2|83045.2|83097.9|83047.9|83091.1|83041.1|42
1620101050000|2021-05-04 04:04:10|83097.6|83047.6|83093.4|83043.4|83101.1|83051.1|83091.9|83041.9|44
1620101060000|2021-05-04 04:04:20|83093.1|83043.1|83091.6|83041.6|83098.7|83048.7|83090.6|83040.6|42
1620101070000|2021-05-04 04:04:30|83092.3|83042.3|83093.3|83043.3|83095.9|83045.9|83090.7|83040.7|44
1620101080000|2021-05-04 04:04:40|83093.2|83043.2|83092.3|83042.3|83095.8|83045.8|83090.7|83040.7|43
1620101090000|2021-05-04 04:04:50|83093.1|83043.1|83093.1|83043.1|83099.7|83049.7|83091.4|83041.4|43
1620101100000|2021-05-04 04:05:00|83091.4|83041.4|83091.7|83041.7|83096.3|83046.3|83087.4|83037.4|42
1620101110000|2021-05-04 04:05:10|83091.8|83041.8|83078|83028|83095.6|83045.6|83076.8|83026.8|42
1620101120000|2021-05-04 04:05:20|83077.6|83027.6|83077.4|83027.4|83077.7|83027.7|83073|83023|38
1620101130000|2021-05-04 04:05:30|83077.3|83027.3|83077.3|83027.3|83078.7|83028.7|83075.6|83025.6|25
1620101140000|2021-05-04 04:05:40|83077|83027|83075.6|83025.6|83077.1|83027.1|83075.6|83025.6|13
1620101150000|2021-05-04 04:05:50|83075.5|83025.5|83077.7|83027.7|83079.4|83029.4|83075.4|83025.4|31
1620101160000|2021-05-04 04:06:00|83077.5|83027.5|83078.8|83028.8|83081.2|83031.2|83075.7|83025.7|30
1620101170000|2021-05-04 04:06:10|83079.7|83029.7|83078.8|83028.8|83079.7|83029.7|83077.9|83027.9|14
1620101180000|2021-05-04 04:06:20|83079.1|83029.1|83079.2|83029.2|83079.2|83029.2|83077.2|83027.2|23
1620101190000|2021-05-04 04:06:30|83079.6|83029.6|83078.6|83028.6|83079.7|83029.7|83077.3|83027.3|14
1620101200000|2021-05-04 04:06:40|83078.9|83028.9|83082.3|83032.3|83082.7|83032.7|83078.2|83028.2|25
1620101210000|2021-05-04 04:06:50|83082.2|83032.2|83082.1|83032.1|83085.1|83035.1|83079.8|83029.8|29
1620101220000|2021-05-04 04:07:00|83081.7|83031.7|83079.5|83029.5|83082.8|83032.8|83078.1|83028.1|18
1620101230000|2021-05-04 04:07:10|83079.7|83029.7|83078.6|83028.6|83080.1|83030.1|83078|83028|21
1620101240000|2021-05-04 04:07:20|83079|83029|83083.5|83033.5|83083.7|83033.7|83078.4|83028.4|26
1620101250000|2021-05-04 04:07:30|83083.6|83033.6|83085.4|83035.4|83086.7|83036.7|83083.6|83033.6|19
1620101260000|2021-05-04 04:07:40|83085.9|83035.9|83084.4|83034.4|83085.9|83035.9|83083.5|83033.5|23
1620101270000|2021-05-04 04:07:50|83081.1|83031.1|83083.1|83033.1|83084.4|83034.4|83080.7|83030.7|31
1620101280000|2021-05-04 04:08:00|83083.7|83033.7|83083.4|83033.4|83084.8|83034.8|83082.8|83032.8|22
1620101290000|2021-05-04 04:08:10|83083.9|83033.9|83082.2|83032.2|83083.9|83033.9|83082.2|83032.2|7
1620101300000|2021-05-04 04:08:20|83082.7|83032.7|83082.9|83032.9|83083.7|83033.7|83082.4|83032.4|20
1620101310000|2021-05-04 04:08:30|83082.2|83032.2|83084.1|83034.1|83085.3|83035.3|83081.6|83031.6|8
1620101320000|2021-05-04 04:08:40|83083.8|83033.8|83077.9|83027.9|83087.2|83037.2|83077.9|83027.9|29
1620101330000|2021-05-04 04:08:50|83078.3|83028.3|83080.4|83030.4|83080.4|83030.4|83075.6|83025.6|23
1620101340000|2021-05-04 04:09:00|83079.7|83029.7|83080.1|83030.1|83081.8|83031.8|83075.4|83025.4|25
1620101350000|2021-05-04 04:09:10|83079.4|83029.4|83079.4|83029.4|83082.6|83032.6|83078.9|83028.9|31
1620101360000|2021-05-04 04:09:20|83079.6|83029.6|83077|83027|83080.2|83030.2|83076.1|83026.1|13
1620101370000|2021-05-04 04:09:30|83077.8|83027.8|83079.8|83029.8|83079.8|83029.8|83077.6|83027.6|12
1620101380000|2021-05-04 04:09:40|83079.4|83029.4|83079.4|83029.4|83080.3|83030.3|83077.5|83027.5|19
1620101390000|2021-05-04 04:09:50|83079.8|83029.8|83079.5|83029.5|83080.3|83030.3|83077.2|83027.2|21
1620101400000|2021-05-04 04:10:00|83079.7|83029.7|83081.1|83031.1|83083.5|83033.5|83079|83029|23
1620101410000|2021-05-04 04:10:10|83080.9|83030.9|83081.9|83031.9|83082.5|83032.5|83080.5|83030.5|19
1620101420000|2021-05-04 04:10:20|83082.5|83032.5|83081.3|83031.3|83082.5|83032.5|83079.5|83029.5|27
1620101430000|2021-05-04 04:10:30|83081.2|83031.2|83079.6|83029.6|83081.2|83031.2|83079|83029|21
1620101440000|2021-05-04 04:10:40|83079.7|83029.7|83081.8|83031.8|83081.8|83031.8|83079.1|83029.1|26
1620101450000|2021-05-04 04:10:50|83080.9|83030.9|83079.6|83029.6|83084.1|83034.1|83079.6|83029.6|24
1620101460000|2021-05-04 04:11:00|83080|83030|83079.7|83029.7|83080.3|83030.3|83078.8|83028.8|19
1620101470000|2021-05-04 04:11:10|83080|83030|83076.8|83026.8|83080|83030|83076.4|83026.4|27
1620101480000|2021-05-04 04:11:20|83077|83027|83078|83028|83078.1|83028.1|83075.1|83025.1|16
1620101490000|2021-05-04 04:11:30|83077.1|83027.1|83077.7|83027.7|83079.3|83029.3|83075.2|83025.2|17
1620101500000|2021-05-04 04:11:40|83076.8|83026.8|83079.9|83029.9|83080.4|83030.4|83076.3|83026.3|36
1620101510000|2021-05-04 04:11:50|83079.7|83029.7|83081|83031|83082.8|83032.8|83079.7|83029.7|27
1620101520000|2021-05-04 04:12:00|83081.1|83031.1|83081.2|83031.2|83082.2|83032.2|83080.7|83030.7|27
1620101530000|2021-05-04 04:12:10|83081.4|83031.4|83079.4|83029.4|83081.8|83031.8|83078.6|83028.6|27
1620101540000|2021-05-04 04:12:20|83079.1|83029.1|83078|83028|83080.3|83030.3|83076.6|83026.6|15
1620101550000|2021-05-04 04:12:30|83077.7|83027.7|83079.4|83029.4|83079.6|83029.6|83076|83026|18
1620101560000|2021-05-04 04:12:40|83078|83028|83079.1|83029.1|83080.7|83030.7|83077.5|83027.5|20
1620101570000|2021-05-04 04:12:50|83077.8|83027.8|83078.9|83028.9|83079.4|83029.4|83077.3|83027.3|17
1620101580000|2021-05-04 04:13:00|83078.5|83028.5|83078.7|83028.7|83080.2|83030.2|83077.7|83027.7|16
1620101590000|2021-05-04 04:13:10|83078.5|83028.5|83078.8|83028.8|83079.2|83029.2|83076.2|83026.2|20
1620101600000|2021-05-04 04:13:20|83077.7|83027.7|83079.9|83029.9|83082.3|83032.3|83076.5|83026.5|25
1620101610000|2021-05-04 04:13:30|83079.6|83029.6|83081.1|83031.1|83081.1|83031.1|83079|83029|15
1620101620000|2021-05-04 04:13:40|83080.8|83030.8|83083.7|83033.7|83083.7|83033.7|83079.6|83029.6|26
1620101630000|2021-05-04 04:13:50|83083.9|83033.9|83082.9|83032.9|83084.4|83034.4|83082.8|83032.8|29
1620101640000|2021-05-04 04:14:00|83083|83033|83083.4|83033.4|83084.6|83034.6|83082.8|83032.8|19
1620101650000|2021-05-04 04:14:10|83083.1|83033.1|83083.6|83033.6|83083.8|83033.8|83082.9|83032.9|15
1620101660000|2021-05-04 04:14:20|83084.3|83034.3|83081.1|83031.1|83084.4|83034.4|83081.1|83031.1|15
1620101670000|2021-05-04 04:14:30|83081.2|83031.2|83082.4|83032.4|83084|83034|83080.3|83030.3|23
1620101680000|2021-05-04 04:14:40|83082.2|83032.2|83081.9|83031.9|83083.3|83033.3|83081.8|83031.8|17
1620101690000|2021-05-04 04:14:50|83081.7|83031.7|83083.2|83033.2|83084.4|83034.4|83080.9|83030.9|28
1620101700000|2021-05-04 04:15:00|83083.7|83033.7|83078.2|83028.2|83083.7|83033.7|83074.9|83024.9|30
1620101710000|2021-05-04 04:15:10|83078.7|83028.7|83076|83026|83078.7|83028.7|83074.9|83024.9|15
1620101720000|2021-05-04 04:15:20|83075.1|83025.1|83071.3|83021.3|83075.7|83025.7|83069.8|83019.8|28
1620101730000|2021-05-04 04:15:30|83071.1|83021.1|83075.4|83025.4|83076.3|83026.3|83068.3|83018.3|24
1620101740000|2021-05-04 04:15:40|83075.3|83025.3|83071.8|83021.8|83075.5|83025.5|83071.8|83021.8|24
1620101750000|2021-05-04 04:15:50|83072.1|83022.1|83077.2|83027.2|83079.9|83029.9|83071.9|83021.9|26
1620101760000|2021-05-04 04:16:00|83077.5|83027.5|83077.8|83027.8|83079.4|83029.4|83076|83026|33
1620101770000|2021-05-04 04:16:10|83077.7|83027.7|83077.7|83027.7|83080.7|83030.7|83077.4|83027.4|18
1620101780000|2021-05-04 04:16:20|83077.6|83027.6|83077.7|83027.7|83078.6|83028.6|83076.7|83026.7|9
1620101790000|2021-05-04 04:16:30|83077|83027|83078.5|83028.5|83078.9|83028.9|83077|83027|24
1620101800000|2021-05-04 04:16:40|83077.9|83027.9|83077|83027|83080.4|83030.4|83076.8|83026.8|16
1620101810000|2021-05-04 04:16:50|83076|83026|83078.8|83028.8|83080.7|83030.7|83076|83026|16
1620101820000|2021-05-04 04:17:00|83078.5|83028.5|83080.6|83030.6|83081.6|83031.6|83078.4|83028.4|22
1620101830000|2021-05-04 04:17:10|83078.8|83028.8|83078.9|83028.9|83079.4|83029.4|83078.4|83028.4|13
1620101840000|2021-05-04 04:17:20|83082|83032|83079.1|83029.1|83082|83032|83078.3|83028.3|12
1620101850000|2021-05-04 04:17:30|83078.7|83028.7|83076.8|83026.8|83078.7|83028.7|83075.6|83025.6|28
1620101860000|2021-05-04 04:17:40|83076.7|83026.7|83078.3|83028.3|83079.5|83029.5|83075.3|83025.3|25
1620101870000|2021-05-04 04:17:50|83078.5|83028.5|83076.9|83026.9|83079.2|83029.2|83076.9|83026.9|9
1620101880000|2021-05-04 04:18:00|83076.8|83026.8|83078.2|83028.2|83078.2|83028.2|83076|83026|12
1620101890000|2021-05-04 04:18:10|83078.4|83028.4|83075.9|83025.9|83078.9|83028.9|83075.7|83025.7|18
1620101900000|2021-05-04 04:18:20|83076.1|83026.1|83076.3|83026.3|83077.2|83027.2|83075.7|83025.7|17
1620101910000|2021-05-04 04:18:30|83075.4|83025.4|83075.6|83025.6|83077.2|83027.2|83075.3|83025.3|11
1620101920000|2021-05-04 04:18:40|83075.9|83025.9|83076.7|83026.7|83078.2|83028.2|83074.8|83024.8|30
1620101930000|2021-05-04 04:18:50|83076.6|83026.6|83076.4|83026.4|83078.4|83028.4|83076.2|83026.2|23
1620101940000|2021-05-04 04:19:00|83075.8|83025.8|83077.6|83027.6|83078.9|83028.9|83074.4|83024.4|26
1620101950000|2021-05-04 04:19:10|83077.8|83027.8|83075.1|83025.1|83078.5|83028.5|83073.2|83023.2|17
1620101960000|2021-05-04 04:19:20|83073.6|83023.6|83076.5|83026.5|83077.4|83027.4|83073.3|83023.3|21
1620101970000|2021-05-04 04:19:30|83076.8|83026.8|83076.2|83026.2|83078.1|83028.1|83075.5|83025.5|19
1620101980000|2021-05-04 04:19:40|83076.9|83026.9|83075.9|83025.9|83077.9|83027.9|83075.7|83025.7|22
1620101990000|2021-05-04 04:19:50|83076|83026|83077.5|83027.5|83078.9|83028.9|83076|83026|18
1620102000000|2021-05-04 04:20:00|83076|83026|83075.9|83025.9|83081|83031|83075.3|83025.3|22
1620102010000|2021-05-04 04:20:10|83075.7|83025.7|83075.4|83025.4|83078|83028|83075.4|83025.4|11
1620102020000|2021-05-04 04:20:20|83076.4|83026.4|83077.1|83027.1|83080|83030|83075.8|83025.8|15
1620102030000|2021-05-04 04:20:30|83076.6|83026.6|83076.2|83026.2|83077.6|83027.6|83075.3|83025.3|28
1620102040000|2021-05-04 04:20:40|83076.5|83026.5|83076.3|83026.3|83076.6|83026.6|83075|83025|26
1620102050000|2021-05-04 04:20:50|83076|83026|83074.4|83024.4|83077.2|83027.2|83073|83023|35
1620102060000|2021-05-04 04:21:00|83074|83024|83074.4|83024.4|83075.7|83025.7|83073.7|83023.7|26
1620102070000|2021-05-04 04:21:10|83074|83024|83073.5|83023.5|83075.1|83025.1|83072.2|83022.2|23
1620102080000|2021-05-04 04:21:20|83073.6|83023.6|83064.3|83014.3|83076|83026|83061.8|83011.8|37
1620102090000|2021-05-04 04:21:30|83076.4|83026.4|83077.6|83027.6|83085|83035|83071.7|83021.7|45
1620102100000|2021-05-04 04:21:40|83076.8|83026.8|83072.1|83022.1|83077.3|83027.3|83070|83020|43
1620102110000|2021-05-04 04:21:50|83072|83022|83073.5|83023.5|83074|83024|83071.5|83021.5|22
1620102120000|2021-05-04 04:22:00|83073.8|83023.8|83072.6|83022.6|83076.9|83026.9|83071.8|83021.8|29
1620102130000|2021-05-04 04:22:10|83073.1|83023.1|83070.2|83020.2|83073.7|83023.7|83070.2|83020.2|29
1620102140000|2021-05-04 04:22:20|83070|83020|83070.6|83020.6|83075.6|83025.6|83068.9|83018.9|37
1620102150000|2021-05-04 04:22:30|83070.5|83020.5|83071.8|83021.8|83084.5|83034.5|83066.9|83016.9|42
1620102160000|2021-05-04 04:22:40|83073.3|83023.3|83067.4|83017.4|83073.3|83023.3|83065.8|83015.8|40
1620102170000|2021-05-04 04:22:50|83067.2|83017.2|83072.5|83022.5|83075.8|83025.8|83066|83016|28
1620102180000|2021-05-04 04:23:00|83072.4|83022.4|83068.3|83018.3|83084.8|83034.8|83065.6|83015.6|41
1620102190000|2021-05-04 04:23:10|83067.5|83017.5|83072.5|83022.5|83074.5|83024.5|83065.2|83015.2|37
1620102200000|2021-05-04 04:23:20|83072.6|83022.6|83074.1|83024.1|83075.1|83025.1|83072.6|83022.6|25
1620102210000|2021-05-04 04:23:30|83073.6|83023.6|83074.9|83024.9|83074.9|83024.9|83073.2|83023.2|20
1620102220000|2021-05-04 04:23:40|83073.8|83023.8|83073.9|83023.9|83075.3|83025.3|83072.7|83022.7|17
1620102230000|2021-05-04 04:23:50|83073.2|83023.2|83073.2|83023.2|83074.3|83024.3|83070.8|83020.8|40
1620102240000|2021-05-04 04:24:00|83073.6|83023.6|83075.3|83025.3|83075.3|83025.3|83073|83023|30
1620102250000|2021-05-04 04:24:10|83074.2|83024.2|83073.5|83023.5|83075.1|83025.1|83071.3|83021.3|31
1620102260000|2021-05-04 04:24:20|83073.3|83023.3|83069.6|83019.6|83073.5|83023.5|83069.6|83019.6|26
1620102270000|2021-05-04 04:24:30|83070.3|83020.3|83073.3|83023.3|83075.8|83025.8|83070.3|83020.3|24
1620102280000|2021-05-04 04:24:40|83072.8|83022.8|83071.4|83021.4|83073|83023|83069.4|83019.4|27
1620102290000|2021-05-04 04:24:50|83072.4|83022.4|83067.4|83017.4|83073|83023|83066.5|83016.5|28
1620102300000|2021-05-04 04:25:00|83067.3|83017.3|83064.7|83014.7|83068|83018|83064.7|83014.7|18
1620102310000|2021-05-04 04:25:10|83064.3|83014.3|83062.7|83012.7|83066.1|83016.1|83060.9|83010.9|21
1620102320000|2021-05-04 04:25:20|83063.6|83013.6|83065.7|83015.7|83070|83020|83061.9|83011.9|27
1620102330000|2021-05-04 04:25:30|83066.9|83016.9|83065.4|83015.4|83070.5|83020.5|83064.1|83014.1|19
1620102340000|2021-05-04 04:25:40|83065.6|83015.6|83064|83014|83065.7|83015.7|83063.8|83013.8|11
1620102350000|2021-05-04 04:25:50|83064.1|83014.1|83065.4|83015.4|83068.3|83018.3|83063.2|83013.2|38
1620102360000|2021-05-04 04:26:00|83063.4|83013.4|83060|83010|83066.4|83016.4|83058.9|83008.9|43
1620102370000|2021-05-04 04:26:10|83060.1|83010.1|83062.5|83012.5|83062.5|83012.5|83058.7|83008.7|27
1620102380000|2021-05-04 04:26:20|83062.7|83012.7|83064.2|83014.2|83064.2|83014.2|83060.3|83010.3|20
1620102390000|2021-05-04 04:26:30|83064|83014|83060.6|83010.6|83064|83014|83059|83009|23
1620102400000|2021-05-04 04:26:40|83060.5|83010.5|83067.3|83017.3|83068.4|83018.4|83060.2|83010.2|30
1620102410000|2021-05-04 04:26:50|83066|83016|83067|83017|83067.4|83017.4|83065.8|83015.8|19
1620102420000|2021-05-04 04:27:00|83067.4|83017.4|83067.5|83017.5|83068.1|83018.1|83065.6|83015.6|29
1620102430000|2021-05-04 04:27:10|83067.3|83017.3|83067.2|83017.2|83068.2|83018.2|83065.6|83015.6|17
1620102440000|2021-05-04 04:27:20|83068.5|83018.5|83068.3|83018.3|83068.9|83018.9|83067.4|83017.4|15
1620102450000|2021-05-04 04:27:30|83068.6|83018.6|83068.6|83018.6|83069.6|83019.6|83066.9|83016.9|26
1620102460000|2021-05-04 04:27:40|83071.2|83021.2|83069.2|83019.2|83072.3|83022.3|83068.6|83018.6|22
1620102470000|2021-05-04 04:27:50|83069.1|83019.1|83067.9|83017.9|83069.4|83019.4|83067.3|83017.3|21
1620102480000|2021-05-04 04:28:00|83067.7|83017.7|83068.5|83018.5|83069.2|83019.2|83066.6|83016.6|17
1620102490000|2021-05-04 04:28:10|83068|83018|83067.6|83017.6|83069.2|83019.2|83067.5|83017.5|20
1620102500000|2021-05-04 04:28:20|83067.4|83017.4|83068.1|83018.1|83068.6|83018.6|83064.5|83014.5|22
1620102510000|2021-05-04 04:28:30|83066.7|83016.7|83067.3|83017.3|83069|83019|83065.5|83015.5|22
1620102520000|2021-05-04 04:28:40|83067.2|83017.2|83067.6|83017.6|83068|83018|83065.7|83015.7|17
1620102530000|2021-05-04 04:28:50|83067.4|83017.4|83066.8|83016.8|83067.8|83017.8|83064.7|83014.7|15
1620102540000|2021-05-04 04:29:00|83066.7|83016.7|83065.9|83015.9|83066.8|83016.8|83065.3|83015.3|15
1620102550000|2021-05-04 04:29:10|83066.1|83016.1|83064.4|83014.4|83067|83017|83062.6|83012.6|25
1620102560000|2021-05-04 04:29:20|83062.5|83012.5|83063.4|83013.4|83065|83015|83061.4|83011.4|18
1620102570000|2021-05-04 04:29:30|83063.5|83013.5|83062.5|83012.5|83064.2|83014.2|83061.7|83011.7|14
1620102580000|2021-05-04 04:29:40|83062.4|83012.4|83097.8|83047.8|83097.8|83047.8|83056.5|83006.5|42
1620102590000|2021-05-04 04:29:50|83096.9|83046.9|83124.2|83074.2|83130.5|83080.5|83096.8|83046.8|43
1620102600000|2021-05-04 04:30:00|83169|83027|83169.5|83031.3|83176|83072.8|83105.2|83017.7|45
1620102610000|2021-05-04 04:30:10|83168.8|83036.2|83169.1|83036.1|83177.8|83090|83129.5|83019.5|44
1620102620000|2021-05-04 04:30:20|83137.9|83087.9|83162.9|83017.6|83175|83087.9|83118.4|83011|45
1620102630000|2021-05-04 04:30:30|83159.8|83029.2|83123.6|83073.6|83166.5|83075|83119.7|83017|36
1620102640000|2021-05-04 04:30:40|83122.5|83072.5|83118.5|83068.5|83123|83073|83118.2|83068.2|38
1620102650000|2021-05-04 04:30:50|83118.4|83068.4|83107.9|83057.9|83146.1|83071.3|83101.1|83014.3|38
1620102660000|2021-05-04 04:31:00|83106.8|83056.8|83110.3|83060.3|83110.9|83060.9|83103.1|83053.1|45
1620102670000|2021-05-04 04:31:10|83110|83060|83122|83072|83153|83072.4|83104.5|83018.4|40
1620102680000|2021-05-04 04:31:20|83122.4|83072.4|83121.9|83071.9|83125|83075|83114.6|83064.6|42
1620102690000|2021-05-04 04:31:30|83117.8|83067.8|83110.7|83060.7|83118.4|83068.4|83098.1|83048.1|44
1620102700000|2021-05-04 04:31:40|83111.1|83061.1|83117.1|83067.1|83118.8|83068.8|83109.2|83059.2|41
1620102710000|2021-05-04 04:31:50|83116.8|83066.8|83126.7|83076.7|83126.7|83076.7|83110.7|83060.7|44
1620102720000|2021-05-04 04:32:00|83127.2|83077.2|83121.7|83071.7|83130.5|83080.5|83120.9|83070.9|42
1620102730000|2021-05-04 04:32:10|83122.8|83072.8|83109.8|83059.8|83122.8|83072.8|83108.7|83058.7|41
1620102740000|2021-05-04 04:32:20|83110.9|83060.9|83107.2|83057.2|83116|83066|83089.7|83039.7|43
1620102750000|2021-05-04 04:32:30|83108.9|83058.9|83118|83068|83121.4|83071.4|83108.6|83058.6|43
1620102760000|2021-05-04 04:32:40|83118.1|83068.1|83119.1|83069.1|83119.1|83069.1|83114.1|83064.1|34
1620102770000|2021-05-04 04:32:50|83120.1|83070.1|83117|83067|83120.1|83070.1|83117|83067|32
1620102780000|2021-05-04 04:33:00|83117.2|83067.2|83118.9|83068.9|83119.9|83069.9|83115.6|83065.6|31
1620102790000|2021-05-04 04:33:10|83118.7|83068.7|83116.2|83066.2|83119.5|83069.5|83115.4|83065.4|23
1620102800000|2021-05-04 04:33:20|83116.5|83066.5|83121.3|83071.3|83122.2|83072.2|83115.5|83065.5|38
1620102810000|2021-05-04 04:33:30|83121|83071|83117.4|83067.4|83124.6|83074.6|83117|83067|30
1620102820000|2021-05-04 04:33:40|83117.7|83067.7|83119.5|83069.5|83124.3|83074.3|83117.7|83067.7|27
1620102830000|2021-05-04 04:33:50|83119.2|83069.2|83121.6|83071.6|83121.6|83071.6|83115.5|83065.5|33
1620102840000|2021-05-04 04:34:00|83119.1|83069.1|83120.3|83070.3|83122.1|83072.1|83118.1|83068.1|30
1620102850000|2021-05-04 04:34:10|83119.9|83069.9|83121|83071|83121|83071|83118.7|83068.7|16
1620102860000|2021-05-04 04:34:20|83121.6|83071.6|83120.8|83070.8|83121.9|83071.9|83119.2|83069.2|20
1620102870000|2021-05-04 04:34:30|83120.9|83070.9|83120.4|83070.4|83121.8|83071.8|83118.4|83068.4|23
1620102880000|2021-05-04 04:34:40|83120.2|83070.2|83124.4|83074.4|83125.1|83075.1|83119.3|83069.3|33
1620102890000|2021-05-04 04:34:50|83123.9|83073.9|83131.6|83081.6|83131.7|83081.7|83122.4|83072.4|34
1620102900000|2021-05-04 04:35:00|83130.7|83080.7|83138.6|83088.6|83140.9|83090.9|83130.7|83080.7|34
1620102910000|2021-05-04 04:35:10|83138.8|83088.8|83140.5|83090.5|83140.5|83090.5|83137.8|83087.8|24
1620102920000|2021-05-04 04:35:20|83139.8|83089.8|83139.4|83089.4|83140.8|83090.8|83137.3|83087.3|22
1620102930000|2021-05-04 04:35:30|83139.5|83089.5|83137.8|83087.8|83139.5|83089.5|83134.8|83084.8|30
1620102940000|2021-05-04 04:35:40|83138.1|83088.1|83136.5|83086.5|83138.1|83088.1|83135.6|83085.6|16
1620102950000|2021-05-04 04:35:50|83137.2|83087.2|83137.2|83087.2|83137.6|83087.6|83135.5|83085.5|21
1620102960000|2021-05-04 04:36:00|83137.5|83087.5|83138.6|83088.6|83138.6|83088.6|83134.4|83084.4|26
1620102970000|2021-05-04 04:36:10|83137.1|83087.1|83119.6|83069.6|83139.2|83089.2|83118.1|83068.1|32
1620102980000|2021-05-04 04:36:20|83120.8|83070.8|83122.5|83072.5|83124.5|83074.5|83119.9|83069.9|33
1620102990000|2021-05-04 04:36:30|83122.9|83072.9|83094.2|83044.2|83123.2|83073.2|83094.2|83044.2|38
1620103000000|2021-05-04 04:36:40|83092.4|83042.4|83101.6|83051.6|83101.6|83051.6|83091.9|83041.9|41
1620103010000|2021-05-04 04:36:50|83103.2|83053.2|83098.4|83048.4|83103.9|83053.9|83094.9|83044.9|42
1620103020000|2021-05-04 04:37:00|83099.1|83049.1|83109.5|83059.5|83109.5|83059.5|83098.5|83048.5|40
1620103030000|2021-05-04 04:37:10|83108.8|83058.8|83104.5|83054.5|83109.4|83059.4|83098.3|83048.3|34
1620103040000|2021-05-04 04:37:20|83104.3|83054.3|83107.2|83057.2|83109.4|83059.4|83104.3|83054.3|34
1620103050000|2021-05-04 04:37:30|83105.8|83055.8|83107.8|83057.8|83108.6|83058.6|83104.8|83054.8|25
1620103060000|2021-05-04 04:37:40|83107.9|83057.9|83112.8|83062.8|83112.8|83062.8|83106|83056|37
1620103070000|2021-05-04 04:37:50|83112.7|83062.7|83114.4|83064.4|83115|83065|83111|83061|21
1620103080000|2021-05-04 04:38:00|83114.3|83064.3|83114.8|83064.8|83116.5|83066.5|83112.1|83062.1|15
1620103090000|2021-05-04 04:38:10|83114.5|83064.5|83111.9|83061.9|83117.1|83067.1|83108.6|83058.6|17
1620103100000|2021-05-04 04:38:20|83111.3|83061.3|83110.5|83060.5|83112.8|83062.8|83106.4|83056.4|32
1620103110000|2021-05-04 04:38:30|83110.7|83060.7|83110.2|83060.2|83112.5|83062.5|83109.1|83059.1|20
1620103120000|2021-05-04 04:38:40|83110.5|83060.5|83109.8|83059.8|83110.5|83060.5|83106.5|83056.5|26
1620103130000|2021-05-04 04:38:50|83110.4|83060.4|83106.6|83056.6|83113.3|83063.3|83106|83056|8
1620103140000|2021-05-04 04:39:00|83105.5|83055.5|83109.9|83059.9|83109.9|83059.9|83101.1|83051.1|27
1620103150000|2021-05-04 04:39:10|83109.6|83059.6|83112.5|83062.5|83112.7|83062.7|83108.9|83058.9|22
1620103160000|2021-05-04 04:39:20|83112.1|83062.1|83112.1|83062.1|83114.3|83064.3|83111.1|83061.1|15
1620103170000|2021-05-04 04:39:30|83112.7|83062.7|83110|83060|83113.3|83063.3|83108.6|83058.6|24
1620103180000|2021-05-04 04:39:40|83110.5|83060.5|83099.8|83049.8|83113.3|83063.3|83099.8|83049.8|11
1620103190000|2021-05-04 04:39:50|83096.3|83046.3|83094.1|83044.1|83098.7|83048.7|83093.9|83043.9|44
1620103200000|2021-05-04 04:40:00|83094.2|83044.2|83099.3|83049.3|83099.3|83049.3|83094.2|83044.2|28
1620103210000|2021-05-04 04:40:10|83099.5|83049.5|83096.8|83046.8|83099.6|83049.6|83094.5|83044.5|18
1620103220000|2021-05-04 04:40:20|83097.3|83047.3|83097.3|83047.3|83100.4|83050.4|83093.9|83043.9|37
1620103230000|2021-05-04 04:40:30|83098.5|83048.5|83092.9|83042.9|83098.5|83048.5|83091.3|83041.3|35
1620103240000|2021-05-04 04:40:40|83092.5|83042.5|83097.2|83047.2|83097.6|83047.6|83092.5|83042.5|22
1620103250000|2021-05-04 04:40:50|83097.6|83047.6|83098.5|83048.5|83098.7|83048.7|83096|83046|25
1620103260000|2021-05-04 04:41:00|83097.2|83047.2|83099.6|83049.6|83099.6|83049.6|83096.3|83046.3|14
1620103270000|2021-05-04 04:41:10|83099.5|83049.5|83101.6|83051.6|83101.6|83051.6|83096.4|83046.4|19
1620103280000|2021-05-04 04:41:20|83101.9|83051.9|83092.5|83042.5|83102.7|83052.7|83089.6|83039.6|22
1620103290000|2021-05-04 04:41:30|83092.4|83042.4|83097.3|83047.3|83098.9|83048.9|83091.3|83041.3|35
1620103300000|2021-05-04 04:41:40|83096.9|83046.9|83094.9|83044.9|83097.2|83047.2|83090.3|83040.3|41
1620103310000|2021-05-04 04:41:50|83093.7|83043.7|83094.4|83044.4|83096|83046|83091.3|83041.3|24
1620103320000|2021-05-04 04:42:00|83093.5|83043.5|83096|83046|83096.2|83046.2|83093.5|83043.5|16
1620103330000|2021-05-04 04:42:10|83095.8|83045.8|83094.8|83044.8|83096.3|83046.3|83092.6|83042.6|21
1620103340000|2021-05-04 04:42:20|83094.7|83044.7|83094.6|83044.6|83095.6|83045.6|83093.2|83043.2|17
1620103350000|2021-05-04 04:42:30|83093.3|83043.3|83095.2|83045.2|83095.2|83045.2|83093.3|83043.3|13
1620103360000|2021-05-04 04:42:40|83095.9|83045.9|83094.9|83044.9|83097.4|83047.4|83091.2|83041.2|24
1620103370000|2021-05-04 04:42:50|83094.2|83044.2|83096.2|83046.2|83097.1|83047.1|83090.9|83040.9|24
1620103380000|2021-05-04 04:43:00|83095|83045|83096|83046|83096.1|83046.1|83093.8|83043.8|20
1620103390000|2021-05-04 04:43:10|83095.7|83045.7|83094.3|83044.3|83096.4|83046.4|83093.9|83043.9|18
1620103400000|2021-05-04 04:43:20|83095.4|83045.4|83093.7|83043.7|83095.4|83045.4|83089.7|83039.7|33
1620103410000|2021-05-04 04:43:30|83094.1|83044.1|83090.7|83040.7|83094.1|83044.1|83088.3|83038.3|26
1620103420000|2021-05-04 04:43:40|83091.8|83041.8|83087.9|83037.9|83092.1|83042.1|83085.2|83035.2|22
1620103430000|2021-05-04 04:43:50|83088.7|83038.7|83091.8|83041.8|83092|83042|83087.7|83037.7|32
1620103440000|2021-05-04 04:44:00|83090.5|83040.5|83090.2|83040.2|83091.8|83041.8|83088.6|83038.6|36
1620103450000|2021-05-04 04:44:10|83089.9|83039.9|83090.8|83040.8|83090.8|83040.8|83088.7|83038.7|16
1620103460000|2021-05-04 04:44:20|83091|83041|83091.7|83041.7|83091.8|83041.8|83087.7|83037.7|22
1620103470000|2021-05-04 04:44:30|83091.6|83041.6|83083.3|83033.3|83091.7|83041.7|83079.4|83029.4|24
1620103480000|2021-05-04 04:44:40|83081.7|83031.7|83080.5|83030.5|83083.5|83033.5|83079.5|83029.5|36
1620103490000|2021-05-04 04:44:50|83081.3|83031.3|83084.3|83034.3|83084.3|83034.3|83080|83030|34
1620103500000|2021-05-04 04:45:00|83083.5|83033.5|83081.6|83031.6|83084.5|83034.5|83079.5|83029.5|38
1620103510000|2021-05-04 04:45:10|83081.7|83031.7|83080.9|83030.9|83084.4|83034.4|83078.7|83028.7|35
1620103520000|2021-05-04 04:45:20|83079.9|83029.9|83082.7|83032.7|83083.1|83033.1|83079.9|83029.9|17
1620103530000|2021-05-04 04:45:30|83082.6|83032.6|83083.1|83033.1|83084.4|83034.4|83081.3|83031.3|18
1620103540000|2021-05-04 04:45:40|83085.9|83035.9|83086.5|83036.5|83086.5|83036.5|83083.7|83033.7|22
1620103550000|2021-05-04 04:45:50|83085.2|83035.2|83084.6|83034.6|83086.7|83036.7|83082.9|83032.9|30
1620103560000|2021-05-04 04:46:00|83083.4|83033.4|83085|83035|83085.2|83035.2|83082.8|83032.8|21
1620103570000|2021-05-04 04:46:10|83080|83030|83081.8|83031.8|83084.7|83034.7|83078.4|83028.4|36
1620103580000|2021-05-04 04:46:20|83082.2|83032.2|83082.6|83032.6|83083.9|83033.9|83082.2|83032.2|16
1620103590000|2021-05-04 04:46:30|83081.6|83031.6|83082.9|83032.9|83082.9|83032.9|83081.4|83031.4|18
1620103600000|2021-05-04 04:46:40|83083.2|83033.2|83080.2|83030.2|83084|83034|83078.9|83028.9|28
1620103610000|2021-05-04 04:46:50|83081.1|83031.1|83083|83033|83084.1|83034.1|83078.8|83028.8|16
1620103620000|2021-05-04 04:47:00|83082.9|83032.9|83083.6|83033.6|83083.6|83033.6|83081.6|83031.6|17
1620103630000|2021-05-04 04:47:10|83084.2|83034.2|83084.1|83034.1|83084.5|83034.5|83082.8|83032.8|18
1620103640000|2021-05-04 04:47:20|83083.8|83033.8|83082.9|83032.9|83083.8|83033.8|83081.2|83031.2|23
1620103650000|2021-05-04 04:47:30|83083.2|83033.2|83084.3|83034.3|83084.4|83034.4|83078.4|83028.4|38
1620103660000|2021-05-04 04:47:40|83084.7|83034.7|83086.2|83036.2|83086.2|83036.2|83082.7|83032.7|27
1620103670000|2021-05-04 04:47:50|83085.8|83035.8|83083.9|83033.9|83085.8|83035.8|83082.6|83032.6|26
1620103680000|2021-05-04 04:48:00|83084.2|83034.2|83084|83034|83085.5|83035.5|83081|83031|28
1620103690000|2021-05-04 04:48:10|83081.9|83031.9|83081.8|83031.8|83084.4|83034.4|83080.9|83030.9|18
1620103700000|2021-05-04 04:48:20|83082.5|83032.5|83077.1|83027.1|83083.1|83033.1|83076.6|83026.6|18
1620103710000|2021-05-04 04:48:30|83077.5|83027.5|83074.4|83024.4|83078.9|83028.9|83074.3|83024.3|23
1620103720000|2021-05-04 04:48:40|83075.7|83025.7|83076.4|83026.4|83076.6|83026.6|83075|83025|17
1620103730000|2021-05-04 04:48:50|83075.8|83025.8|83065.4|83015.4|83076.4|83026.4|83062.3|83012.3|27
1620103740000|2021-05-04 04:49:00|83065.8|83015.8|83065.2|83015.2|83066|83016|83061.9|83011.9|29
1620103750000|2021-05-04 04:49:10|83065|83015|83064.6|83014.6|83065.2|83015.2|83063.9|83013.9|13
1620103760000|2021-05-04 04:49:20|83065.1|83015.1|83061.3|83011.3|83066.1|83016.1|83060.3|83010.3|20
1620103770000|2021-05-04 04:49:30|83060.2|83010.2|83068.7|83018.7|83069|83019|83060|83010|35
1620103780000|2021-05-04 04:49:40|83068.5|83018.5|83068.8|83018.8|83069.9|83019.9|83067.8|83017.8|17
1620103790000|2021-05-04 04:49:50|83069.2|83019.2|83070.2|83020.2|83070.2|83020.2|83067.3|83017.3|18
1620103800000|2021-05-04 04:50:00|83069.6|83019.6|83067.4|83017.4|83069.6|83019.6|83065.7|83015.7|19
1620103810000|2021-05-04 04:50:10|83067|83017|83064.5|83014.5|83067|83017|83063.2|83013.2|16
1620103820000|2021-05-04 04:50:20|83064.3|83014.3|83075.5|83025.5|83076.4|83026.4|83064.3|83014.3|37
1620103830000|2021-05-04 04:50:30|83075|83025|83075.1|83025.1|83075.5|83025.5|83073.8|83023.8|19
1620103840000|2021-05-04 04:50:40|83074.1|83024.1|83075.8|83025.8|83076|83026|83072.9|83022.9|11
1620103850000|2021-05-04 04:50:50|83075|83025|83076.3|83026.3|83078.3|83028.3|83075|83025|20
1620103860000|2021-05-04 04:51:00|83076.8|83026.8|83077.7|83027.7|83079.8|83029.8|83076.1|83026.1|21
1620103870000|2021-05-04 04:51:10|83078.3|83028.3|83079.3|83029.3|83079.9|83029.9|83078.1|83028.1|22
1620103880000|2021-05-04 04:51:20|83078.7|83028.7|83079.7|83029.7|83080.6|83030.6|83077.4|83027.4|26
1620103890000|2021-05-04 04:51:30|83079.4|83029.4|83080|83030|83081.3|83031.3|83078.9|83028.9|25
1620103900000|2021-05-04 04:51:40|83080.7|83030.7|83081.2|83031.2|83082.1|83032.1|83079.3|83029.3|21
1620103910000|2021-05-04 04:51:50|83081.5|83031.5|83080.4|83030.4|83081.7|83031.7|83078.4|83028.4|29
1620103920000|2021-05-04 04:52:00|83079.7|83029.7|83081.2|83031.2|83081.3|83031.3|83077.6|83027.6|32
1620103930000|2021-05-04 04:52:10|83080.5|83030.5|83080.3|83030.3|83082.5|83032.5|83079.7|83029.7|31
1620103940000|2021-05-04 04:52:20|83079.4|83029.4|83083.2|83033.2|83083.2|83033.2|83079.3|83029.3|21
1620103950000|2021-05-04 04:52:30|83082.5|83032.5|83081.2|83031.2|83082.6|83032.6|83080.3|83030.3|14
1620103960000|2021-05-04 04:52:40|83081|83031|83085.3|83035.3|83085.3|83035.3|83081|83031|16
1620103970000|2021-05-04 04:52:50|83085.8|83035.8|83081.4|83031.4|83085.9|83035.9|83081.4|83031.4|12
1620103980000|2021-05-04 04:53:00|83081.6|83031.6|83082.7|83032.7|83084.4|83034.4|83081.6|83031.6|20
1620103990000|2021-05-04 04:53:10|83085.2|83035.2|83085.3|83035.3|83085.3|83035.3|83082.1|83032.1|21
1620104000000|2021-05-04 04:53:20|83084.5|83034.5|83086.9|83036.9|83086.9|83036.9|83083.9|83033.9|17
1620104010000|2021-05-04 04:53:30|83087.1|83037.1|83088|83038|83088.7|83038.7|83084.5|83034.5|31
1620104020000|2021-05-04 04:53:40|83089.3|83039.3|83089.6|83039.6|83095.3|83045.3|83087|83037|37
1620104030000|2021-05-04 04:53:50|83090.1|83040.1|83090.6|83040.6|83092.1|83042.1|83089.1|83039.1|22
1620104040000|2021-05-04 04:54:00|83090|83040|83090.4|83040.4|83091|83041|83089.6|83039.6|12
1620104050000|2021-05-04 04:54:10|83090.5|83040.5|83090.8|83040.8|83093.5|83043.5|83089.9|83039.9|18
1620104060000|2021-05-04 04:54:20|83090.2|83040.2|83092.9|83042.9|83093.4|83043.4|83088.7|83038.7|29
1620104070000|2021-05-04 04:54:30|83093.4|83043.4|83091.6|83041.6|83093.4|83043.4|83090.7|83040.7|14
1620104080000|2021-05-04 04:54:40|83092.3|83042.3|83093.8|83043.8|83094.2|83044.2|83091.5|83041.5|25
1620104090000|2021-05-04 04:54:50|83094.1|83044.1|83093.6|83043.6|83094.1|83044.1|83092.6|83042.6|16
1620104100000|2021-05-04 04:55:00|83093|83043|83091.5|83041.5|83093.9|83043.9|83091.2|83041.2|23
1620104110000|2021-05-04 04:55:10|83091|83041|83092|83042|83094.2|83044.2|83090.6|83040.6|23
1620104120000|2021-05-04 04:55:20|83093|83043|83093.3|83043.3|83093.5|83043.5|83091.8|83041.8|12
1620104130000|2021-05-04 04:55:30|83093.4|83043.4|83093.1|83043.1|83093.4|83043.4|83092.5|83042.5|11
1620104140000|2021-05-04 04:55:40|83092.8|83042.8|83091|83041|83095.5|83045.5|83091|83041|17
1620104150000|2021-05-04 04:55:50|83091.4|83041.4|83089.9|83039.9|83091.4|83041.4|83089.9|83039.9|11
1620104160000|2021-05-04 04:56:00|83089.8|83039.8|83089.5|83039.5|83091.7|83041.7|83088.7|83038.7|15
1620104170000|2021-05-04 04:56:10|83089.6|83039.6|83089.4|83039.4|83090|83040|83088.3|83038.3|14
1620104180000|2021-05-04 04:56:20|83092|83042|83087.2|83037.2|83092|83042|83087.2|83037.2|19
1620104190000|2021-05-04 04:56:30|83087.5|83037.5|83085.4|83035.4|83087.6|83037.6|83085.4|83035.4|12
1620104200000|2021-05-04 04:56:40|83086.3|83036.3|83086.3|83036.3|83086.6|83036.6|83085.8|83035.8|10
1620104210000|2021-05-04 04:56:50|83085.7|83035.7|83086|83036|83086.2|83036.2|83084.9|83034.9|14
1620104220000|2021-05-04 04:57:00|83085.7|83035.7|83085.1|83035.1|83091|83041|83085.1|83035.1|18
1620104230000|2021-05-04 04:57:10|83085.6|83035.6|83084.3|83034.3|83086.2|83036.2|83083.5|83033.5|11
1620104240000|2021-05-04 04:57:20|83085|83035|83083.7|83033.7|83085.8|83035.8|83083.7|83033.7|12
1620104250000|2021-05-04 04:57:30|83082.6|83032.6|83080.9|83030.9|83084.6|83034.6|83080.9|83030.9|22
1620104260000|2021-05-04 04:57:40|83081.3|83031.3|83082.8|83032.8|83083.4|83033.4|83081.3|83031.3|14
1620104270000|2021-05-04 04:57:50|83082.9|83032.9|83085|83035|83085|83035|83081.4|83031.4|9
1620104280000|2021-05-04 04:58:00|83085.4|83035.4|83082.4|83032.4|83085.4|83035.4|83082.4|83032.4|22
1620104290000|2021-05-04 04:58:10|83082.2|83032.2|83080.5|83030.5|83083.4|83033.4|83077.6|83027.6|28
1620104300000|2021-05-04 04:58:20|83077.1|83027.1|83080.8|83030.8|83081.8|83031.8|83077.1|83027.1|15
1620104310000|2021-05-04 04:58:30|83080.9|83030.9|83081.4|83031.4|83081.5|83031.5|83079.4|83029.4|18
1620104320000|2021-05-04 04:58:40|83079.7|83029.7|83080.1|83030.1|83082.3|83032.3|83078.4|83028.4|19
1620104330000|2021-05-04 04:58:50|83079.1|83029.1|83080.1|83030.1|83081.4|83031.4|83077.2|83027.2|13
1620104340000|2021-05-04 04:59:00|83080.4|83030.4|83081|83031|83082|83032|83078|83028|13
1620104350000|2021-05-04 04:59:10|83081.1|83031.1|83080.9|83030.9|83081.1|83031.1|83073.2|83023.2|8
1620104360000|2021-05-04 04:59:20|83080.3|83030.3|83081.4|83031.4|83081.4|83031.4|83079|83029|11
1620104370000|2021-05-04 04:59:30|83081.3|83031.3|83079.7|83029.7|83081.3|83031.3|83078.2|83028.2|18
1620104380000|2021-05-04 04:59:40|83077.9|83027.9|83076.2|83026.2|83078.6|83028.6|83076.2|83026.2|14
1620104390000|2021-05-04 04:59:50|83077.1|83027.1|83076.8|83026.8|83077.2|83027.2|83074.1|83024.1|11
1620104400000|2021-05-04 05:00:00|83076.1|83026.1|83078.7|83028.7|83079.5|83029.5|83075.4|83025.4|22
1620104410000|2021-05-04 05:00:10|83078.4|83028.4|83076.7|83026.7|83078.9|83028.9|83075.8|83025.8|19
1620104420000|2021-05-04 05:00:20|83078.4|83028.4|83078.9|83028.9|83079.8|83029.8|83077.9|83027.9|4
1620104430000|2021-05-04 05:00:30|83078.8|83028.8|83075.6|83025.6|83080.8|83030.8|83073.6|83023.6|16
1620104440000|2021-05-04 05:00:40|83075.7|83025.7|83076.6|83026.6|83078.2|83028.2|83073|83023|11
1620104450000|2021-05-04 05:00:50|83075.1|83025.1|83075.5|83025.5|83078.1|83028.1|83071.8|83021.8|10
1620104460000|2021-05-04 05:01:00|83074|83024|83077.7|83027.7|83079.8|83029.8|83073.4|83023.4|15
1620104470000|2021-05-04 05:01:10|83078.2|83028.2|83079.7|83029.7|83079.7|83029.7|83077.2|83027.2|12
1620104480000|2021-05-04 05:01:20|83079.6|83029.6|83074.7|83024.7|83080.1|83030.1|83074.7|83024.7|15
1620104490000|2021-05-04 05:01:30|83077.4|83027.4|83078.7|83028.7|83078.9|83028.9|83077.1|83027.1|12
1620104500000|2021-05-04 05:01:40|83075|83025|83080.5|83030.5|83080.5|83030.5|83075|83025|9
1620104510000|2021-05-04 05:01:50|83081.5|83031.5|83083|83033|83083.6|83033.6|83081|83031|10
1620104520000|2021-05-04 05:02:00|83077.5|83027.5|83081.4|83031.4|83081.6|83031.6|83076.4|83026.4|20
1620104530000|2021-05-04 05:02:10|83082|83032|83084.2|83034.2|83084.2|83034.2|83080.8|83030.8|11
1620104540000|2021-05-04 05:02:20|83082.7|83032.7|83082.6|83032.6|83083.1|83033.1|83082.1|83032.1|7
1620104550000|2021-05-04 05:02:30|83082|83032|83079.8|83029.8|83083.4|83033.4|83078.4|83028.4|21
1620104560000|2021-05-04 05:02:40|83080|83030|83084.8|83034.8|83084.9|83034.9|83080|83030|11
1620104570000|2021-05-04 05:02:50|83084.7|83034.7|83083.2|83033.2|83084.7|83034.7|83079.4|83029.4|11
1620104580000|2021-05-04 05:03:00|83082.8|83032.8|83084.4|83034.4|83085.2|83035.2|83082.8|83032.8|9
1620104590000|2021-05-04 05:03:10|83084.6|83034.6|83077.3|83027.3|83084.7|83034.7|83075.9|83025.9|18
1620104600000|2021-05-04 05:03:20|83077.9|83027.9|83075.9|83025.9|83077.9|83027.9|83067.5|83017.5|34
1620104610000|2021-05-04 05:03:30|83075.1|83025.1|83077.9|83027.9|83079|83029|83073.2|83023.2|22
1620104620000|2021-05-04 05:03:40|83078|83028|83078.6|83028.6|83079.9|83029.9|83076.1|83026.1|19
1620104630000|2021-05-04 05:03:50|83079.2|83029.2|83077.2|83027.2|83079.5|83029.5|83076.9|83026.9|17
1620104640000|2021-05-04 05:04:00|83076.8|83026.8|83074.1|83024.1|83082.1|83032.1|83074.1|83024.1|18
1620104650000|2021-05-04 05:04:10|83074.3|83024.3|83077.1|83027.1|83078.7|83028.7|83074.3|83024.3|25
1620104660000|2021-05-04 05:04:20|83078.3|83028.3|83078.4|83028.4|83079.4|83029.4|83075.5|83025.5|25
1620104670000|2021-05-04 05:04:30|83076|83026|83074.4|83024.4|83076.5|83026.5|83073.1|83023.1|23
1620104680000|2021-05-04 05:04:40|83072.8|83022.8|83074.3|83024.3|83074.6|83024.6|83072.5|83022.5|25
1620104690000|2021-05-04 05:04:50|83075.1|83025.1|83074.6|83024.6|83078.2|83028.2|83074.6|83024.6|21
1620104700000|2021-05-04 05:05:00|83075.3|83025.3|83079.6|83029.6|83081.1|83031.1|83073.5|83023.5|28
1620104710000|2021-05-04 05:05:10|83079.4|83029.4|83079.3|83029.3|83080.8|83030.8|83072.3|83022.3|28
1620104720000|2021-05-04 05:05:20|83079.6|83029.6|83079.3|83029.3|83084.7|83034.7|83078.9|83028.9|38
1620104730000|2021-05-04 05:05:30|83079.2|83029.2|83079.6|83029.6|83086.4|83036.4|83078|83028|34
1620104740000|2021-05-04 05:05:40|83080.2|83030.2|83079.8|83029.8|83081.8|83031.8|83078.7|83028.7|19
1620104750000|2021-05-04 05:05:50|83078.8|83028.8|83080|83030|83080.1|83030.1|83077.6|83027.6|22
1620104760000|2021-05-04 05:06:00|83079.8|83029.8|83080.8|83030.8|83080.9|83030.9|83076.7|83026.7|35
1620104770000|2021-05-04 05:06:10|83079.9|83029.9|83076.6|83026.6|83080.7|83030.7|83076.5|83026.5|34
1620104780000|2021-05-04 05:06:20|83077.4|83027.4|83079.9|83029.9|83081|83031|83077.2|83027.2|27
1620104790000|2021-05-04 05:06:30|83079.6|83029.6|83078.7|83028.7|83079.6|83029.6|83077.4|83027.4|15
1620104800000|2021-05-04 05:06:40|83076.9|83026.9|83080.1|83030.1|83081.8|83031.8|83074.6|83024.6|29
1620104810000|2021-05-04 05:06:50|83080.5|83030.5|83085.3|83035.3|83088.5|83038.5|83077.7|83027.7|32
1620104820000|2021-05-04 05:07:00|83084.6|83034.6|83086.7|83036.7|83089.8|83039.8|83083.6|83033.6|42
1620104830000|2021-05-04 05:07:10|83088|83038|83084|83034|83088.3|83038.3|83083.9|83033.9|26
1620104840000|2021-05-04 05:07:20|83083.3|83033.3|83083.3|83033.3|83084.7|83034.7|83082.3|83032.3|9
1620104850000|2021-05-04 05:07:30|83083.7|83033.7|83085.7|83035.7|83086.5|83036.5|83082.8|83032.8|38
1620104860000|2021-05-04 05:07:40|83085.2|83035.2|83086.5|83036.5|83087.8|83037.8|83085.2|83035.2|35
1620104870000|2021-05-04 05:07:50|83085.9|83035.9|83085.9|83035.9|83087.7|83037.7|83085.3|83035.3|26
1620104880000|2021-05-04 05:08:00|83086.2|83036.2|83087.5|83037.5|83088.3|83038.3|83086.2|83036.2|13
1620104890000|2021-05-04 05:08:10|83087.6|83037.6|83087.5|83037.5|83087.6|83037.6|83085.7|83035.7|22
1620104900000|2021-05-04 05:08:20|83088.2|83038.2|83090.5|83040.5|83090.6|83040.6|83087.7|83037.7|20
1620104910000|2021-05-04 05:08:30|83090.1|83040.1|83092.5|83042.5|83093.6|83043.6|83089.7|83039.7|28
1620104920000|2021-05-04 05:08:40|83092.6|83042.6|83095.1|83045.1|83095.6|83045.6|83092.6|83042.6|19
1620104930000|2021-05-04 05:08:50|83093.6|83043.6|83096.9|83046.9|83098.5|83048.5|83092.2|83042.2|40
1620104940000|2021-05-04 05:09:00|83097.6|83047.6|83098.9|83048.9|83099.6|83049.6|83097|83047|33
1620104950000|2021-05-04 05:09:10|83099.2|83049.2|83099.8|83049.8|83102.6|83052.6|83097.5|83047.5|37
1620104960000|2021-05-04 05:09:20|83100.2|83050.2|83105.8|83055.8|83107.6|83057.6|83097.6|83047.6|33
1620104970000|2021-05-04 05:09:30|83105.1|83055.1|83104.6|83054.6|83107.3|83057.3|83103.5|83053.5|34
1620104980000|2021-05-04 05:09:40|83104.8|83054.8|83107.8|83057.8|83107.8|83057.8|83104.8|83054.8|27
1620104990000|2021-05-04 05:09:50|83107.4|83057.4|83107.4|83057.4|83109.4|83059.4|83105.4|83055.4|35
1620105000000|2021-05-04 05:10:00|83109|83059|83109.2|83059.2|83109.2|83059.2|83105.2|83055.2|38
1620105010000|2021-05-04 05:10:10|83109.8|83059.8|83109.9|83059.9|83110.2|83060.2|83108.4|83058.4|23
1620105020000|2021-05-04 05:10:20|83110.2|83060.2|83110.8|83060.8|83112.2|83062.2|83109.3|83059.3|22
1620105030000|2021-05-04 05:10:30|83110.7|83060.7|83114.7|83064.7|83116.6|83066.6|83110.6|83060.6|23
1620105040000|2021-05-04 05:10:40|83113.7|83063.7|83114.9|83064.9|83116.6|83066.6|83112.9|83062.9|22
1620105050000|2021-05-04 05:10:50|83114.8|83064.8|83116.3|83066.3|83118.7|83068.7|83114.2|83064.2|30
1620105060000|2021-05-04 05:11:00|83115.7|83065.7|83116.6|83066.6|83119.4|83069.4|83115|83065|34
1620105070000|2021-05-04 05:11:10|83117.8|83067.8|83120.6|83070.6|83122.4|83072.4|83116.4|83066.4|36
1620105080000|2021-05-04 05:11:20|83118.7|83068.7|83120.9|83070.9|83121.7|83071.7|83118.7|83068.7|25
1620105090000|2021-05-04 05:11:30|83120.7|83070.7|83118.9|83068.9|83120.7|83070.7|83118.9|83068.9|23
1620105100000|2021-05-04 05:11:40|83118.6|83068.6|83119.5|83069.5|83122|83072|83117.1|83067.1|34
1620105110000|2021-05-04 05:11:50|83120.1|83070.1|83120.4|83070.4|83121.7|83071.7|83119.5|83069.5|31
1620105120000|2021-05-04 05:12:00|83120.3|83070.3|83121.5|83071.5|83122.5|83072.5|83119.4|83069.4|29
1620105130000|2021-05-04 05:12:10|83121|83071|83118.4|83068.4|83121.8|83071.8|83118.4|83068.4|29
1620105140000|2021-05-04 05:12:20|83117.9|83067.9|83119.8|83069.8|83122|83072|83117.9|83067.9|30
1620105150000|2021-05-04 05:12:30|83119.6|83069.6|83122.6|83072.6|83122.6|83072.6|83119.6|83069.6|14
1620105160000|2021-05-04 05:12:40|83122.5|83072.5|83121.5|83071.5|83123.6|83073.6|83118.7|83068.7|34
1620105170000|2021-05-04 05:12:50|83121.4|83071.4|83117.7|83067.7|83121.4|83071.4|83117.4|83067.4|28
1620105180000|2021-05-04 05:13:00|83118|83068|83118.3|83068.3|83120.9|83070.9|83118|83068|13
1620105190000|2021-05-04 05:13:10|83119.3|83069.3|83117.1|83067.1|83121.5|83071.5|83117.1|83067.1|17
1620105200000|2021-05-04 05:13:20|83118.3|83068.3|83128.6|83078.6|83128.6|83078.6|83117.8|83067.8|19
1620105210000|2021-05-04 05:13:30|83128.7|83078.7|83122.9|83072.9|83128.7|83078.7|83121|83071|29
1620105220000|2021-05-04 05:13:40|83123.4|83073.4|83122.8|83072.8|83124.8|83074.8|83121.6|83071.6|15
1620105230000|2021-05-04 05:13:50|83121|83071|83125.4|83075.4|83125.6|83075.6|83121|83071|19
1620105240000|2021-05-04 05:14:00|83125.3|83075.3|83122.1|83072.1|83125.5|83075.5|83119.7|83069.7|27
1620105250000|2021-05-04 05:14:10|83121.7|83071.7|83120.6|83070.6|83122.7|83072.7|83117.2|83067.2|24
1620105260000|2021-05-04 05:14:20|83119.9|83069.9|83116.8|83066.8|83120|83070|83115.3|83065.3|15
1620105270000|2021-05-04 05:14:30|83118.1|83068.1|83116|83066|83118.1|83068.1|83114.8|83064.8|24
1620105280000|2021-05-04 05:14:40|83114.7|83064.7|83114.5|83064.5|83117|83067|83114.4|83064.4|14
1620105290000|2021-05-04 05:14:50|83114.7|83064.7|83115.6|83065.6|83116.6|83066.6|83113.8|83063.8|16
1620105300000|2021-05-04 05:15:00|83113.9|83063.9|83111|83061|83114.8|83064.8|83108.1|83058.1|35
1620105310000|2021-05-04 05:15:10|83110.4|83060.4|83111.7|83061.7|83115.6|83065.6|83109.7|83059.7|37
1620105320000|2021-05-04 05:15:20|83112.6|83062.6|83110.9|83060.9|83113.7|83063.7|83109.7|83059.7|18
1620105330000|2021-05-04 05:15:30|83112.8|83062.8|83113.6|83063.6|83114.2|83064.2|83112.1|83062.1|18
1620105340000|2021-05-04 05:15:40|83113.3|83063.3|83114.3|83064.3|83114.6|83064.6|83113|83063|19
1620105350000|2021-05-04 05:15:50|83114.1|83064.1|83114.2|83064.2|83116.7|83066.7|83113.6|83063.6|14
1620105360000|2021-05-04 05:16:00|83110.9|83060.9|83111.2|83061.2|83114.9|83064.9|83110.9|83060.9|15
1620105370000|2021-05-04 05:16:10|83113.4|83063.4|83115.3|83065.3|83115.3|83065.3|83113.3|83063.3|17
1620105380000|2021-05-04 05:16:20|83114.8|83064.8|83113.4|83063.4|83115.3|83073.4|83098.2|83062.7|23
1620105390000|2021-05-04 05:16:30|83114.9|83064.9|83115.9|83065.9|83117.7|83067.7|83111.9|83061.9|32
1620105400000|2021-05-04 05:16:40|83117.2|83067.2|83119.3|83069.3|83119.4|83069.4|83112.7|83062.7|16
1620105410000|2021-05-04 05:16:50|83118.6|83068.6|83115.8|83065.8|83119.4|83069.4|83115.8|83065.8|13
1620105420000|2021-05-04 05:17:00|83116.5|83066.5|83116.8|83066.8|83117.8|83067.8|83116.1|83066.1|13
1620105430000|2021-05-04 05:17:10|83116.9|83066.9|83115.5|83065.5|83117.3|83067.3|83114.8|83064.8|17
1620105440000|2021-05-04 05:17:20|83115.4|83065.4|83116.9|83066.9|83119.6|83069.6|83112.4|83062.4|21
1620105450000|2021-05-04 05:17:30|83116.7|83066.7|83112.6|83062.6|83116.7|83066.7|83110|83060|24
1620105460000|2021-05-04 05:17:40|83110.7|83060.7|83108.4|83058.4|83111.5|83061.5|83106.1|83056.1|26
1620105470000|2021-05-04 05:17:50|83109.3|83059.3|83108.5|83058.5|83110.4|83060.4|83107.5|83057.5|23
1620105480000|2021-05-04 05:18:00|83109.7|83059.7|83108.3|83058.3|83109.7|83059.7|83107.6|83057.6|20
1620105490000|2021-05-04 05:18:10|83109.3|83059.3|83109|83059|83114|83064|83107.3|83057.3|25
1620105500000|2021-05-04 05:18:20|83109.6|83059.6|83108.2|83058.2|83110|83060|83107.6|83057.6|17
1620105510000|2021-05-04 05:18:30|83108.9|83058.9|83109.1|83059.1|83111.3|83061.3|83108.9|83058.9|17
1620105520000|2021-05-04 05:18:40|83109.4|83059.4|83109.2|83059.2|83111.1|83061.1|83108.9|83058.9|12
1620105530000|2021-05-04 05:18:50|83108.6|83058.6|83109.6|83059.6|83110.2|83060.2|83108.4|83058.4|16
1620105540000|2021-05-04 05:19:00|83107.5|83057.5|83108.9|83058.9|83110.1|83060.1|83104.1|83054.1|18
1620105550000|2021-05-04 05:19:10|83108.3|83058.3|83106.4|83056.4|83113|83063|83103.8|83053.8|25
1620105560000|2021-05-04 05:19:20|83100.2|83050.2|83109.9|83059.9|83109.9|83059.9|83100.2|83050.2|13
1620105570000|2021-05-04 05:19:30|83109.4|83059.4|83109.7|83059.7|83109.7|83059.7|83106.8|83056.8|21
1620105580000|2021-05-04 05:19:40|83110.5|83060.5|83110.2|83060.2|83111|83061|83108.2|83058.2|11
1620105590000|2021-05-04 05:19:50|83110.3|83060.3|83102.7|83052.7|83110.4|83060.4|83102.7|83052.7|31
1620105600000|2021-05-04 05:20:00|83106.4|83056.4|83105.7|83055.7|83109.7|83059.7|83102.3|83052.3|25
1620105610000|2021-05-04 05:20:10|83108|83058|83108.4|83058.4|83110.9|83060.9|83106.8|83056.8|32
1620105620000|2021-05-04 05:20:20|83108.1|83058.1|83109.4|83059.4|83109.8|83059.8|83107.9|83057.9|18
1620105630000|2021-05-04 05:20:30|83109.3|83059.3|83104.2|83054.2|83109.4|83059.4|83103|83053|29
1620105640000|2021-05-04 05:20:40|83103.1|83053.1|83104.8|83054.8|83107.5|83057.5|83102.5|83052.5|37
1620105650000|2021-05-04 05:20:50|83105.4|83055.4|83104.7|83054.7|83106.5|83056.5|83102.7|83052.7|23
1620105660000|2021-05-04 05:21:00|83104.3|83054.3|83104.9|83054.9|83105.8|83055.8|83100.7|83050.7|24
1620105670000|2021-05-04 05:21:10|83105.9|83055.9|83106.5|83056.5|83106.9|83056.9|83104.1|83054.1|27
1620105680000|2021-05-04 05:21:20|83107.1|83057.1|83104.8|83054.8|83107.1|83057.1|83104.2|83054.2|14
1620105690000|2021-05-04 05:21:30|83105.2|83055.2|83104.6|83054.6|83106.4|83056.4|83103.7|83053.7|18
1620105700000|2021-05-04 05:21:40|83104.4|83054.4|83105.1|83055.1|83106.6|83056.6|83104.4|83054.4|15
1620105710000|2021-05-04 05:21:50|83105.5|83055.5|83106.5|83056.5|83107.7|83057.7|83104.7|83054.7|24
1620105720000|2021-05-04 05:22:00|83105.4|83055.4|83103.8|83053.8|83106.5|83056.5|83103.3|83053.3|17
1620105730000|2021-05-04 05:22:10|83104.4|83054.4|83105.3|83055.3|83105.8|83055.8|83103.8|83053.8|21
1620105740000|2021-05-04 05:22:20|83105.5|83055.5|83102.6|83052.6|83106.3|83056.3|83101.6|83051.6|17
1620105750000|2021-05-04 05:22:30|83104.3|83054.3|83104.3|83054.3|83104.8|83054.8|83100|83050|32
1620105760000|2021-05-04 05:22:40|83103.7|83053.7|83102.6|83052.6|83104.2|83054.2|83100.4|83050.4|27
1620105770000|2021-05-04 05:22:50|83103.1|83053.1|83099.1|83049.1|83104.9|83054.9|83099.1|83049.1|25
1620105780000|2021-05-04 05:23:00|83098.8|83048.8|83099|83049|83100.1|83050.1|83097.2|83047.2|23
1620105790000|2021-05-04 05:23:10|83098.5|83048.5|83108.1|83058.1|83108.8|83058.8|83096.8|83046.8|32
1620105800000|2021-05-04 05:23:20|83109.3|83059.3|83112.6|83062.6|83113.5|83063.5|83107|83057|30
1620105810000|2021-05-04 05:23:30|83110.6|83060.6|83105.3|83055.3|83112.5|83062.5|83104|83054|40
1620105820000|2021-05-04 05:23:40|83105.8|83055.8|83107.3|83057.3|83107.3|83057.3|83104.5|83054.5|37
1620105830000|2021-05-04 05:23:50|83107.2|83057.2|83104.8|83054.8|83107.2|83057.2|83104.2|83054.2|36
1620105840000|2021-05-04 05:24:00|83104.3|83054.3|83103.3|83053.3|83104.5|83054.5|83102|83052|26
1620105850000|2021-05-04 05:24:10|83103.2|83053.2|83101.2|83051.2|83104|83054|83101.2|83051.2|18
1620105860000|2021-05-04 05:24:20|83102.6|83052.6|83102.2|83052.2|83103.4|83053.4|83102|83052|19
1620105870000|2021-05-04 05:24:30|83103.1|83053.1|83102.6|83052.6|83103.3|83053.3|83101.5|83051.5|15
1620105880000|2021-05-04 05:24:40|83104|83054|83104.8|83054.8|83105.8|83055.8|83101.8|83051.8|20
1620105890000|2021-05-04 05:24:50|83105.4|83055.4|83109.8|83059.8|83110.2|83060.2|83101.8|83051.8|35
1620105900000|2021-05-04 05:25:00|83109|83059|83109.7|83059.7|83110.2|83060.2|83108.6|83058.6|21
1620105910000|2021-05-04 05:25:10|83108.7|83058.7|83109.1|83059.1|83109.9|83059.9|83108.5|83058.5|16
1620105920000|2021-05-04 05:25:20|83108.9|83058.9|83106.3|83056.3|83110.7|83060.7|83106.1|83056.1|20
1620105930000|2021-05-04 05:25:30|83106.4|83056.4|83106.6|83056.6|83109.5|83059.5|83105.5|83055.5|11
1620105940000|2021-05-04 05:25:40|83105.9|83055.9|83110.2|83060.2|83111|83061|83105.9|83055.9|21
1620105950000|2021-05-04 05:25:50|83110.4|83060.4|83109.4|83059.4|83112.1|83062.1|83108.7|83058.7|17
1620105960000|2021-05-04 05:26:00|83109.9|83059.9|83114.7|83064.7|83115.8|83065.8|83109.9|83059.9|21
1620105970000|2021-05-04 05:26:10|83115.6|83065.6|83118.1|83068.1|83119.6|83069.6|83114.5|83064.5|31
1620105980000|2021-05-04 05:26:20|83118.4|83068.4|83118.8|83068.8|83120|83070|83117.8|83067.8|22
1620105990000|2021-05-04 05:26:30|83118.6|83068.6|83119.3|83069.3|83120.3|83070.3|83118.6|83068.6|13
1620106000000|2021-05-04 05:26:40|83118.9|83068.9|83117.1|83067.1|83120.4|83070.4|83117.1|83067.1|19
1620106010000|2021-05-04 05:26:50|83117|83067|83117|83067|83118.5|83068.5|83116.3|83066.3|12
1620106020000|2021-05-04 05:27:00|83117.9|83067.9|83116|83066|83118.7|83068.7|83115.7|83065.7|13
1620106030000|2021-05-04 05:27:10|83118.7|83068.7|83117.9|83067.9|83118.8|83068.8|83117.1|83067.1|15
1620106040000|2021-05-04 05:27:20|83118.2|83068.2|83120.7|83070.7|83121.5|83071.5|83117.4|83067.4|17
1620106050000|2021-05-04 05:27:30|83120.4|83070.4|83120.7|83070.7|83120.7|83070.7|83118.1|83068.1|15
1620106060000|2021-05-04 05:27:40|83120.5|83070.5|83119|83069|83121.1|83071.1|83118.6|83068.6|17
1620106070000|2021-05-04 05:27:50|83119.5|83069.5|83119.8|83069.8|83120.6|83070.6|83118.9|83068.9|17
1620106080000|2021-05-04 05:28:00|83119.4|83069.4|83117|83067|83119.8|83069.8|83115.8|83065.8|16
1620106090000|2021-05-04 05:28:10|83116.8|83066.8|83121.9|83071.9|83123.7|83073.7|83116.5|83066.5|14
1620106100000|2021-05-04 05:28:20|83120.6|83070.6|83120.6|83070.6|83121.9|83071.9|83119.5|83069.5|26
1620106110000|2021-05-04 05:28:30|83120.7|83070.7|83121.4|83071.4|83124.6|83074.6|83119.8|83069.8|20
1620106120000|2021-05-04 05:28:40|83123|83073|83124|83074|83124|83074|83121.6|83071.6|21
1620106130000|2021-05-04 05:28:50|83123.9|83073.9|83123.3|83073.3|83124.4|83074.4|83122.8|83072.8|18
1620106140000|2021-05-04 05:29:00|83123.7|83073.7|83122.5|83072.5|83124.1|83074.1|83122.4|83072.4|18
1620106150000|2021-05-04 05:29:10|83122.7|83072.7|83124.8|83074.8|83126.6|83076.6|83121.6|83071.6|22
1620106160000|2021-05-04 05:29:20|83124.3|83074.3|83124.7|83074.7|83125.9|83075.9|83123|83073|18
1620106170000|2021-05-04 05:29:30|83124.9|83074.9|83119.4|83069.4|83125.2|83075.2|83118.8|83068.8|15
1620106180000|2021-05-04 05:29:40|83119.3|83069.3|83115.1|83065.1|83119.8|83069.8|83113|83063|25
1620106190000|2021-05-04 05:29:50|83114.3|83064.3|83115.1|83065.1|83115.9|83065.9|83112.9|83062.9|14
1620106200000|2021-05-04 05:30:00|83114.7|83064.7|83115.9|83065.9|83117.7|83067.7|83114.7|83064.7|17
1620106210000|2021-05-04 05:30:10|83117|83067|83115.8|83065.8|83117|83067|83114|83064|13
1620106220000|2021-05-04 05:30:20|83115.2|83065.2|83117|83067|83119|83069|83115.2|83065.2|21
1620106230000|2021-05-04 05:30:30|83116.8|83066.8|83114.8|83064.8|83117.6|83067.6|83114.8|83064.8|14
1620106240000|2021-05-04 05:30:40|83115.7|83065.7|83111.9|83061.9|83117|83067|83111.7|83061.7|15
1620106250000|2021-05-04 05:30:50|83116.4|83066.4|83112.1|83062.1|83116.4|83066.4|83109.8|83059.8|12
1620106260000|2021-05-04 05:31:00|83111.1|83061.1|83109.9|83059.9|83112.9|83062.9|83109.9|83059.9|19
1620106270000|2021-05-04 05:31:10|83110.2|83060.2|83111.3|83061.3|83111.6|83061.6|83109.1|83059.1|15
1620106280000|2021-05-04 05:31:20|83110.9|83060.9|83111.3|83061.3|83111.6|83061.6|83110.5|83060.5|11
1620106290000|2021-05-04 05:31:30|83110.3|83060.3|83113.3|83063.3|83113.3|83063.3|83109.6|83059.6|17
1620106300000|2021-05-04 05:31:40|83112.3|83062.3|83113.6|83063.6|83113.7|83063.7|83112.3|83062.3|13
1620106310000|2021-05-04 05:31:50|83113|83063|83112.4|83062.4|83113.8|83063.8|83111.4|83061.4|12
1620106320000|2021-05-04 05:32:00|83112.6|83062.6|83108.9|83058.9|83112.7|83062.7|83108.9|83058.9|18
1620106330000|2021-05-04 05:32:10|83110|83060|83111.3|83061.3|83112|83062|83110|83060|11
1620106340000|2021-05-04 05:32:20|83110.4|83060.4|83111|83061|83112.1|83062.1|83110.4|83060.4|8
1620106350000|2021-05-04 05:32:30|83111.8|83061.8|83110.5|83060.5|83111.8|83061.8|83109.2|83059.2|7
1620106360000|2021-05-04 05:32:40|83110.6|83060.6|83110.1|83060.1|83111.8|83061.8|83108.6|83058.6|13
1620106370000|2021-05-04 05:32:50|83111.1|83061.1|83110|83060|83112.4|83062.4|83108|83058|14
1620106380000|2021-05-04 05:33:00|83108.3|83058.3|83110.4|83060.4|83112.1|83062.1|83108.2|83058.2|14
1620106390000|2021-05-04 05:33:10|83110.5|83060.5|83109.5|83059.5|83110.6|83060.6|83109.5|83059.5|12
1620106400000|2021-05-04 05:33:20|83110|83060|83109.6|83059.6|83110.7|83060.7|83107.4|83057.4|21
1620106410000|2021-05-04 05:33:30|83110.3|83060.3|83112.4|83062.4|83112.6|83062.6|83110.3|83060.3|17
1620106420000|2021-05-04 05:33:40|83112.7|83062.7|83113.9|83063.9|83114.3|83064.3|83112.2|83062.2|17
1620106430000|2021-05-04 05:33:50|83112.4|83062.4|83111.2|83061.2|83112.5|83062.5|83110.8|83060.8|17
1620106440000|2021-05-04 05:34:00|83112|83062|83114.8|83064.8|83115.2|83065.2|83111.3|83061.3|15
1620106450000|2021-05-04 05:34:10|83115.1|83065.1|83115.3|83065.3|83116.2|83066.2|83114|83064|19
1620106460000|2021-05-04 05:34:20|83116.2|83066.2|83117.8|83067.8|83119|83069|83115.6|83065.6|20
1620106470000|2021-05-04 05:34:30|83117.2|83067.2|83116.9|83066.9|83118.1|83068.1|83116|83066|15
1620106480000|2021-05-04 05:34:40|83116.4|83066.4|83116.5|83066.5|83118.1|83068.1|83115.6|83065.6|14
1620106490000|2021-05-04 05:34:50|83116.4|83066.4|83115.9|83065.9|83117.6|83067.6|83114.3|83064.3|16
1620106500000|2021-05-04 05:35:00|83117.6|83067.6|83115.5|83065.5|83118|83068|83114.4|83064.4|19
1620106510000|2021-05-04 05:35:10|83116.4|83066.4|83116.5|83066.5|83117.7|83067.7|83116|83066|10
1620106520000|2021-05-04 05:35:20|83115.9|83065.9|83116.6|83066.6|83117.1|83067.1|83115.9|83065.9|10
1620106530000|2021-05-04 05:35:30|83115.9|83065.9|83116.5|83066.5|83117.9|83067.9|83115.5|83065.5|10
1620106540000|2021-05-04 05:35:40|83117|83067|83117.5|83067.5|83117.7|83067.7|83116.1|83066.1|20
1620106550000|2021-05-04 05:35:50|83118.2|83068.2|83118.6|83068.6|83118.9|83068.9|83117.2|83067.2|12
1620106560000|2021-05-04 05:36:00|83117.5|83067.5|83117.6|83067.6|83118.6|83068.6|83115.1|83065.1|15
1620106570000|2021-05-04 05:36:10|83118.6|83068.6|83117|83067|83118.6|83068.6|83115.9|83065.9|15
1620106580000|2021-05-04 05:36:20|83116.6|83066.6|83114.2|83064.2|83118.1|83068.1|83114.2|83064.2|17
1620106590000|2021-05-04 05:36:30|83113.9|83063.9|83118.3|83068.3|83118.7|83068.7|83113.9|83063.9|13
1620106600000|2021-05-04 05:36:40|83117|83067|83115.8|83065.8|83118.2|83068.2|83115.3|83065.3|15
1620106610000|2021-05-04 05:36:50|83115.6|83065.6|83113.2|83063.2|83115.7|83065.7|83113.2|83063.2|12
1620106620000|2021-05-04 05:37:00|83113.9|83063.9|83112.9|83062.9|83115.2|83065.2|83112.9|83062.9|16
1620106630000|2021-05-04 05:37:10|83113.4|83063.4|83112|83062|83115.3|83065.3|83110.4|83060.4|16
1620106640000|2021-05-04 05:37:20|83112.2|83062.2|83110.6|83060.6|83112.6|83062.6|83109.8|83059.8|13
1620106650000|2021-05-04 05:37:30|83111|83061|83110|83060|83111.1|83061.1|83108.6|83058.6|16
1620106660000|2021-05-04 05:37:40|83109.6|83059.6|83107.9|83057.9|83111.7|83061.7|83107.1|83057.1|9
1620106670000|2021-05-04 05:37:50|83107.3|83057.3|83107|83057|83107.7|83057.7|83105.6|83055.6|17
1620106680000|2021-05-04 05:38:00|83107.2|83057.2|83105.9|83055.9|83107.8|83057.8|83105.9|83055.9|12
1620106690000|2021-05-04 05:38:10|83105.8|83055.8|83106.9|83056.9|83107|83057|83105.8|83055.8|9
1620106700000|2021-05-04 05:38:20|83107.3|83057.3|83107.4|83057.4|83107.4|83057.4|83104.5|83054.5|11
1620106710000|2021-05-04 05:38:30|83107.7|83057.7|83108.8|83058.8|83108.8|83058.8|83107.7|83057.7|6
1620106720000|2021-05-04 05:38:40|83108.6|83058.6|83106.1|83056.1|83109.8|83059.8|83106.1|83056.1|9
1620106730000|2021-05-04 05:38:50|83105.7|83055.7|83108.1|83058.1|83108.1|83058.1|83105.5|83055.5|12
1620106740000|2021-05-04 05:39:00|83107.7|83057.7|83109.7|83059.7|83109.8|83059.8|83107.7|83057.7|4
1620106750000|2021-05-04 05:39:10|83109.5|83059.5|83106.2|83056.2|83109.5|83059.5|83106|83056|16
1620106760000|2021-05-04 05:39:20|83106.7|83056.7|83108.5|83058.5|83108.5|83058.5|83105.2|83055.2|8
1620106770000|2021-05-04 05:39:30|83105.5|83055.5|83108.5|83058.5|83109|83059|83102.4|83052.4|24
1620106780000|2021-05-04 05:39:40|83111|83061|83107.5|83057.5|83111.3|83061.3|83107.5|83057.5|8
1620106790000|2021-05-04 05:39:50|83107.3|83057.3|83108.1|83058.1|83108.5|83058.5|83106.4|83056.4|19
1620106800000|2021-05-04 05:40:00|83106.8|83056.8|83108.3|83058.3|83108.3|83058.3|83106.6|83056.6|10
1620106810000|2021-05-04 05:40:10|83108.8|83058.8|83106.8|83056.8|83108.8|83058.8|83106.8|83056.8|12
1620106820000|2021-05-04 05:40:20|83107|83057|83106.2|83056.2|83109|83059|83105.1|83055.1|20
1620106830000|2021-05-04 05:40:30|83106.7|83056.7|83107.8|83057.8|83108.2|83058.2|83106|83056|11
1620106840000|2021-05-04 05:40:40|83108.4|83058.4|83108.4|83058.4|83108.4|83058.4|83107.5|83057.5|6
1620106850000|2021-05-04 05:40:50|83110.2|83060.2|83110.5|83060.5|83110.5|83060.5|83110.2|83060.2|2
1620106860000|2021-05-04 05:41:00|83107.5|83057.5|83107.7|83057.7|83108.2|83058.2|83106.5|83056.5|11
1620106870000|2021-05-04 05:41:10|83108.1|83058.1|83106.6|83056.6|83109.1|83059.1|83105|83055|15
1620106880000|2021-05-04 05:41:20|83107.1|83057.1|83107.8|83057.8|83107.8|83057.8|83105.9|83055.9|10
1620106890000|2021-05-04 05:41:30|83107.2|83057.2|83108.9|83058.9|83109.7|83059.7|83107.2|83057.2|9
1620106900000|2021-05-04 05:41:40|83109|83059|83106.2|83056.2|83109.1|83059.1|83106|83056|7
1620106910000|2021-05-04 05:41:50|83106.7|83056.7|83106.1|83056.1|83107.3|83057.3|83105.9|83055.9|15
1620106920000|2021-05-04 05:42:00|83106.3|83056.3|83106.4|83056.4|83106.6|83056.6|83105.7|83055.7|6
1620106930000|2021-05-04 05:42:10|83106.1|83056.1|83106.9|83056.9|83107.1|83057.1|83106.1|83056.1|8
1620106940000|2021-05-04 05:42:20|83107|83057|83104.7|83054.7|83108.7|83058.7|83104|83054|11
1620106950000|2021-05-04 05:42:30|83106.5|83056.5|83102.3|83052.3|83106.5|83056.5|83094.4|83044.4|14
1620106960000|2021-05-04 05:42:40|83102.1|83052.1|83104.2|83054.2|83105.4|83055.4|83102.1|83052.1|12
1620106970000|2021-05-04 05:42:50|83102.6|83052.6|83104.9|83054.9|83105|83055|83102.6|83052.6|13
1620106980000|2021-05-04 05:43:00|83104.7|83054.7|83105.9|83055.9|83108.3|83058.3|83104.7|83054.7|14
1620106990000|2021-05-04 05:43:10|83105.1|83055.1|83104.8|83054.8|83107.3|83057.3|83103.8|83053.8|14
1620107000000|2021-05-04 05:43:20|83105.1|83055.1|83105.4|83055.4|83105.9|83055.9|83105.1|83055.1|7
1620107010000|2021-05-04 05:43:30|83105.8|83055.8|83106.3|83056.3|83106.3|83056.3|83101.4|83051.4|20
1620107020000|2021-05-04 05:43:40|83103.6|83053.6|83104.3|83054.3|83105.4|83055.4|83103.1|83053.1|20
1620107030000|2021-05-04 05:43:50|83104.5|83054.5|83104.1|83054.1|83106.1|83056.1|83104.1|83054.1|14
1620107040000|2021-05-04 05:44:00|83104|83054|83100.5|83050.5|83104.3|83054.3|83100.5|83050.5|16
1620107050000|2021-05-04 05:44:10|83100.7|83050.7|83100.8|83050.8|83102.5|83052.5|83099|83049|21
1620107060000|2021-05-04 05:44:20|83100.9|83050.9|83097|83047|83101.2|83051.2|83093.2|83043.2|29
1620107070000|2021-05-04 05:44:30|83096|83046|83094.6|83044.6|83097.1|83047.1|83092|83042|29
1620107080000|2021-05-04 05:44:40|83092.8|83042.8|83105.7|83055.7|83105.7|83055.7|83090.3|83040.3|41
1620107090000|2021-05-04 05:44:50|83106.2|83056.2|83104.5|83054.5|83107.2|83057.2|83103.8|83053.8|38
1620107100000|2021-05-04 05:45:00|83104.6|83054.6|83105.6|83055.6|83105.7|83055.7|83103.6|83053.6|32
1620107110000|2021-05-04 05:45:10|83105.8|83055.8|83101.1|83051.1|83105.8|83055.8|83097.3|83047.3|22
1620107120000|2021-05-04 05:45:20|83097.1|83047.1|83095.3|83045.3|83097.1|83047.1|83095.2|83045.2|22
1620107130000|2021-05-04 05:45:30|83095.1|83045.1|83095.5|83045.5|83096.1|83046.1|83094.8|83044.8|17
1620107140000|2021-05-04 05:45:40|83094.3|83044.3|83096.7|83046.7|83096.8|83046.8|83094.3|83044.3|19
1620107150000|2021-05-04 05:45:50|83095.4|83045.4|83098.4|83048.4|83100.1|83050.1|83094.8|83044.8|34
1620107160000|2021-05-04 05:46:00|83098.1|83048.1|83099.1|83049.1|83100.4|83050.4|83098|83048|22
1620107170000|2021-05-04 05:46:10|83099.3|83049.3|83097.9|83047.9|83099.9|83049.9|83097.8|83047.8|24
1620107180000|2021-05-04 05:46:20|83098.1|83048.1|83099.3|83049.3|83099.5|83049.5|83097.9|83047.9|17
1620107190000|2021-05-04 05:46:30|83098.8|83048.8|83100.2|83050.2|83101.1|83051.1|83098.1|83048.1|23
1620107200000|2021-05-04 05:46:40|83100.4|83050.4|83101.3|83051.3|83101.9|83051.9|83099.6|83049.6|22
1620107210000|2021-05-04 05:46:50|83102.3|83052.3|83101.2|83051.2|83102.4|83052.4|83100.2|83050.2|17
1620107220000|2021-05-04 05:47:00|83101.5|83051.5|83105.1|83055.1|83105.4|83055.4|83101.5|83051.5|18
1620107230000|2021-05-04 05:47:10|83104.6|83054.6|83103.2|83053.2|83105.1|83055.1|83100.4|83050.4|29
1620107240000|2021-05-04 05:47:20|83103.5|83053.5|83102.4|83052.4|83103.5|83053.5|83101.5|83051.5|15
1620107250000|2021-05-04 05:47:30|83102.7|83052.7|83102.1|83052.1|83105.6|83055.6|83100.1|83050.1|16
1620107260000|2021-05-04 05:47:40|83101.9|83051.9|83101.9|83051.9|83103.2|83053.2|83099.6|83049.6|17
1620107270000|2021-05-04 05:47:50|83102|83052|83102.4|83052.4|83102.9|83052.9|83101.4|83051.4|15
1620107280000|2021-05-04 05:48:00|83101.1|83051.1|83103.3|83053.3|83105|83055|83101.1|83051.1|19
1620107290000|2021-05-04 05:48:10|83104.4|83054.4|83103.5|83053.5|83105.1|83055.1|83100.6|83050.6|30
1620107300000|2021-05-04 05:48:20|83104|83054|83103.1|83053.1|83105.1|83055.1|83102.2|83052.2|17
1620107310000|2021-05-04 05:48:30|83101.9|83051.9|83104.1|83054.1|83104.8|83054.8|83101.7|83051.7|11
1620107320000|2021-05-04 05:48:40|83103|83053|83104.2|83054.2|83105|83055|83103|83053|10
1620107330000|2021-05-04 05:48:50|83102.9|83052.9|83101.6|83051.6|83102.9|83052.9|83101.1|83051.1|19
1620107340000|2021-05-04 05:49:00|83099.8|83049.8|83099.6|83049.6|83102.3|83052.3|83098|83048|28
1620107350000|2021-05-04 05:49:10|83099.5|83049.5|83099.9|83049.9|83101.4|83051.4|83097|83047|17
1620107360000|2021-05-04 05:49:20|83099.8|83049.8|83100.5|83050.5|83101.5|83051.5|83099.8|83049.8|15
1620107370000|2021-05-04 05:49:30|83100.3|83050.3|83099.7|83049.7|83101.6|83051.6|83099.7|83049.7|16
1620107380000|2021-05-04 05:49:40|83101.8|83051.8|83100.7|83050.7|83101.8|83051.8|83099.7|83049.7|21
1620107390000|2021-05-04 05:49:50|83101.2|83051.2|83101.8|83051.8|83103.6|83053.6|83101.2|83051.2|15
1620107400000|2021-05-04 05:50:00|83102.3|83052.3|83097.6|83047.6|83102.3|83052.3|83096.5|83046.5|22
1620107410000|2021-05-04 05:50:10|83099.4|83049.4|83098.8|83048.8|83101.3|83051.3|83097.4|83047.4|14
1620107420000|2021-05-04 05:50:20|83097.9|83047.9|83100.3|83050.3|83100.5|83050.5|83097.5|83047.5|30
1620107430000|2021-05-04 05:50:30|83099.7|83049.7|83101.4|83051.4|83101.6|83051.6|83099.1|83049.1|21
1620107440000|2021-05-04 05:50:40|83101.6|83051.6|83099.2|83049.2|83101.9|83051.9|83098.6|83048.6|24
1620107450000|2021-05-04 05:50:50|83099.5|83049.5|83096.9|83046.9|83100.4|83050.4|83095.6|83045.6|13
1620107460000|2021-05-04 05:51:00|83097.4|83047.4|83098.3|83048.3|83102.3|83052.3|83097.2|83047.2|22
1620107470000|2021-05-04 05:51:10|83099.5|83049.5|83098.4|83048.4|83099.9|83049.9|83097.1|83047.1|19
1620107480000|2021-05-04 05:51:20|83099.2|83049.2|83100.4|83050.4|83100.5|83050.5|83099.2|83049.2|7
1620107490000|2021-05-04 05:51:30|83102.3|83052.3|83101.5|83051.5|83102.3|83052.3|83096|83046|21
1620107500000|2021-05-04 05:51:40|83099.6|83049.6|83101.8|83051.8|83101.8|83051.8|83098.5|83048.5|25
1620107510000|2021-05-04 05:51:50|83101.6|83051.6|83100.7|83050.7|83101.6|83051.6|83099|83049|23
1620107520000|2021-05-04 05:52:00|83101|83051|83103.2|83053.2|83103.2|83053.2|83101|83051|12
1620107530000|2021-05-04 05:52:10|83102.8|83052.8|83102|83052|83103|83053|83101.3|83051.3|17
1620107540000|2021-05-04 05:52:20|83102.7|83052.7|83103.9|83053.9|83105.3|83055.3|83101.2|83051.2|26
1620107550000|2021-05-04 05:52:30|83103.8|83053.8|83102.2|83052.2|83105.5|83055.5|83101.1|83051.1|22
1620107560000|2021-05-04 05:52:40|83103.7|83053.7|83100.2|83050.2|83104.8|83054.8|83100.2|83050.2|20
1620107570000|2021-05-04 05:52:50|83100.5|83050.5|83101.3|83051.3|83105.1|83055.1|83099.6|83049.6|21
1620107580000|2021-05-04 05:53:00|83102.4|83052.4|83101.7|83051.7|83102.5|83052.5|83100.5|83050.5|18
1620107590000|2021-05-04 05:53:10|83101.1|83051.1|83113|83063|83113.7|83063.7|83101.1|83051.1|38
1620107600000|2021-05-04 05:53:20|83112.8|83062.8|83111.8|83061.8|83113.6|83063.6|83111|83061|24
1620107610000|2021-05-04 05:53:30|83110.7|83060.7|83113.8|83063.8|83114.3|83064.3|83110.7|83060.7|37
1620107620000|2021-05-04 05:53:40|83113.6|83063.6|83111.8|83061.8|83114.7|83064.7|83111|83061|29
1620107630000|2021-05-04 05:53:50|83112.9|83062.9|83108.9|83058.9|83113|83063|83108.9|83058.9|36
1620107640000|2021-05-04 05:54:00|83109|83059|83105.4|83055.4|83109.4|83059.4|83102.8|83052.8|35
1620107650000|2021-05-04 05:54:10|83105.5|83055.5|83104.6|83054.6|83106.1|83056.1|83103.7|83053.7|35
1620107660000|2021-05-04 05:54:20|83104.8|83054.8|83111.1|83061.1|83112.6|83062.6|83099.2|83049.2|30
1620107670000|2021-05-04 05:54:30|83111.6|83061.6|83110.3|83060.3|83112.9|83062.9|83109.7|83059.7|19
1620107680000|2021-05-04 05:54:40|83110.4|83060.4|83111.7|83061.7|83112.3|83062.3|83110.3|83060.3|7
1620107690000|2021-05-04 05:54:50|83109.9|83059.9|83110.1|83060.1|83112.7|83062.7|83106.9|83056.9|15
1620107700000|2021-05-04 05:55:00|83111.1|83061.1|83110.7|83060.7|83111.5|83061.5|83096.8|83046.8|25
1620107710000|2021-05-04 05:55:10|83110.8|83060.8|83085.5|83035.5|83111|83061|83085.5|83035.5|26
1620107720000|2021-05-04 05:55:20|83086.8|83036.8|83056.4|83006.4|83090.4|83040.4|83052.8|83002.8|41
1620107730000|2021-05-04 05:55:30|83056|83006|83057|83007|83057.8|83007.8|83055.5|83005.5|24
1620107740000|2021-05-04 05:55:40|83056.9|83006.9|83057.5|83007.5|83058.9|83008.9|83056.5|83006.5|14
1620107750000|2021-05-04 05:55:50|83058.2|83008.2|83058.8|83008.8|83060.4|83010.4|83055.6|83005.6|19
1620107760000|2021-05-04 05:56:00|83059.9|83009.9|83062|83012|83062.8|83012.8|83054.3|83004.3|34
1620107770000|2021-05-04 05:56:10|83062.3|83012.3|83061.1|83011.1|83063.7|83013.7|83060.7|83010.7|24
1620107780000|2021-05-04 05:56:20|83060|83010|83059.9|83009.9|83060.6|83010.6|83058.6|83008.6|16
1620107790000|2021-05-04 05:56:30|83061.7|83011.7|83057.3|83007.3|83062|83012|83053.3|83003.3|22
1620107800000|2021-05-04 05:56:40|83059|83009|83060.3|83010.3|83060.3|83010.3|83056|83006|29
1620107810000|2021-05-04 05:56:50|83058.8|83008.8|83058.1|83008.1|83059.3|83009.3|83057.7|83007.7|16
1620107820000|2021-05-04 05:57:00|83058.4|83008.4|83054.8|83004.8|83059.1|83009.1|83054.6|83004.6|20
1620107830000|2021-05-04 05:57:10|83054.4|83004.4|83063.1|83013.1|83064.2|83014.2|83054.4|83004.4|34
1620107840000|2021-05-04 05:57:20|83064.9|83014.9|83064.2|83014.2|83067.9|83017.9|83063.7|83013.7|30
1620107850000|2021-05-04 05:57:30|83065.1|83015.1|83067|83017|83068.8|83018.8|83064.7|83014.7|32
1620107860000|2021-05-04 05:57:40|83067.5|83017.5|83067.5|83017.5|83068.1|83018.1|83066.6|83016.6|17
1620107870000|2021-05-04 05:57:50|83066.9|83016.9|83069.7|83019.7|83071|83021|83064.8|83014.8|41
1620107880000|2021-05-04 05:58:00|83068.5|83018.5|83071.3|83021.3|83072.5|83022.5|83068.2|83018.2|22
1620107890000|2021-05-04 05:58:10|83070.4|83020.4|83072.7|83022.7|83074.7|83024.7|83070.4|83020.4|19
1620107900000|2021-05-04 05:58:20|83072.9|83022.9|83074|83024|83075.1|83025.1|83072.7|83022.7|19
1620107910000|2021-05-04 05:58:30|83072.9|83022.9|83078|83028|83078|83028|83072.9|83022.9|17
1620107920000|2021-05-04 05:58:40|83077.9|83027.9|83080.7|83030.7|83080.7|83030.7|83076.6|83026.6|24
1620107930000|2021-05-04 05:58:50|83080.2|83030.2|83081.2|83031.2|83082.4|83032.4|83077.2|83027.2|30
1620107940000|2021-05-04 05:59:00|83082.3|83032.3|83084.8|83034.8|83085.2|83035.2|83081.1|83031.1|34
1620107950000|2021-05-04 05:59:10|83085.1|83035.1|83087.3|83037.3|83087.5|83037.5|83085|83035|20
1620107960000|2021-05-04 05:59:20|83086.7|83036.7|83088.5|83038.5|83088.5|83038.5|83080.6|83030.6|23
1620107970000|2021-05-04 05:59:30|83087.9|83037.9|83087.5|83037.5|83088.5|83038.5|83085.8|83035.8|19
1620107980000|2021-05-04 05:59:40|83087.3|83037.3|83085.5|83035.5|83087.7|83037.7|83083.8|83033.8|25
1620107990000|2021-05-04 05:59:50|83085.7|83035.7|83099.8|83049.8|83099.8|83049.8|83085.7|83035.7|39
1620108000000|2021-05-04 06:00:00|83092.1|83042.1|83101.6|83051.6|83102.9|83052.9|83090.2|83040.2|38
1620108010000|2021-05-04 06:00:10|83101.8|83051.8|83098.4|83048.4|83106.9|83056.9|83094.1|83044.1|30
1620108020000|2021-05-04 06:00:20|83098.1|83048.1|83099.7|83049.7|83100|83050|83092.2|83042.2|34
1620108030000|2021-05-04 06:00:30|83099.5|83049.5|83102.2|83052.2|83102.4|83052.4|83099.5|83049.5|23
1620108040000|2021-05-04 06:00:40|83102.3|83052.3|83101.9|83051.9|83104|83054|83101.2|83051.2|22
1620108050000|2021-05-04 06:00:50|83101.3|83051.3|83099.3|83049.3|83101.8|83051.8|83098.4|83048.4|24
1620108060000|2021-05-04 06:01:00|83099|83049|83095.6|83045.6|83099|83049|83095.3|83045.3|25
1620108070000|2021-05-04 06:01:10|83095.4|83045.4|83095|83045|83096.5|83046.5|83094.5|83044.5|23
1620108080000|2021-05-04 06:01:20|83094.6|83044.6|83084.4|83034.4|83094.6|83051|83075.3|83032.5|34
1620108090000|2021-05-04 06:01:30|83083.8|83033.8|83088.3|83038.3|83088.7|83038.7|83083.8|83033.8|29
1620108100000|2021-05-04 06:01:40|83087.9|83037.9|83089.6|83039.6|83090.5|83040.5|83087.9|83037.9|20
1620108110000|2021-05-04 06:01:50|83089.5|83039.5|83090.1|83040.1|83090.4|83040.4|83089.5|83039.5|18
1620108120000|2021-05-04 06:02:00|83089.9|83039.9|83090.6|83040.6|83090.6|83040.6|83089.1|83039.1|24
1620108130000|2021-05-04 06:02:10|83090.5|83040.5|83090.3|83040.3|83091.6|83041.6|83090.1|83040.1|17
1620108140000|2021-05-04 06:02:20|83089.8|83039.8|83090|83040|83090.3|83040.3|83089|83039|15
1620108150000|2021-05-04 06:02:30|83090.2|83040.2|83077.2|83052.2|83091.5|83052.2|83077.2|83039.3|25
1620108160000|2021-05-04 06:02:40|83077.1|83052.1|83073.9|83048.9|83090.4|83052.8|83073.9|83037.5|32
1620108170000|2021-05-04 06:02:50|83087.6|83037.6|83086.6|83036.6|83087.6|83037.6|83085.9|83035.9|24
1620108180000|2021-05-04 06:03:00|83086.5|83036.5|83069.3|83044.3|83086.8|83049.5|83069.3|83033|26
1620108190000|2021-05-04 06:03:10|83069.6|83044.6|83085.5|83035.5|83088.6|83044.8|83066.2|83028|32
1620108200000|2021-05-04 06:03:20|83085.8|83035.8|83078.7|83028.7|83086.4|83036.4|83076.8|83026.8|28
1620108210000|2021-05-04 06:03:30|83078.5|83028.5|83091.6|83041.6|83093.5|83043.5|83077|83027|32
1620108220000|2021-05-04 06:03:40|83091.1|83041.1|83092.9|83042.9|83093.9|83043.9|83091|83041|31
1620108230000|2021-05-04 06:03:50|83092.8|83042.8|83081.8|83031.8|83093.9|83043.9|83080.5|83030.5|29
1620108240000|2021-05-04 06:04:00|83081.6|83031.6|83087.1|83037.1|83093.7|83043.7|83080.4|83030.4|37
1620108250000|2021-05-04 06:04:10|83086.9|83036.9|83090.3|83040.3|83091.2|83041.2|83085.9|83035.9|17
1620108260000|2021-05-04 06:04:20|83091|83041|83091.2|83041.2|83093.5|83043.5|83090.5|83040.5|20
1620108270000|2021-05-04 06:04:30|83090.7|83040.7|83085|83035|83091.6|83041.6|83083.5|83033.5|28
1620108280000|2021-05-04 06:04:40|83084.9|83034.9|83083.4|83033.4|83084.9|83034.9|83081.7|83031.7|23
1620108290000|2021-05-04 06:04:50|83082.6|83032.6|83081.1|83031.1|83082.6|83032.6|83078.6|83028.6|24
1620108300000|2021-05-04 06:05:00|83082.1|83032.1|83079.3|83029.3|83085.4|83035.4|83079.3|83029.3|28
1620108310000|2021-05-04 06:05:10|83080.5|83030.5|83076.7|83026.7|83082.8|83032.8|83075.8|83025.8|31
1620108320000|2021-05-04 06:05:20|83075.4|83025.4|83074.1|83024.1|83077.4|83027.4|83074.1|83024.1|24
1620108330000|2021-05-04 06:05:30|83074|83024|83065.8|83015.8|83075.3|83025.3|83065.6|83015.6|25
1620108340000|2021-05-04 06:05:40|83066.1|83016.1|83064.1|83014.1|83068.3|83018.3|83063.6|83013.6|30
1620108350000|2021-05-04 06:05:50|83063.3|83013.3|83061.5|83011.5|83064.3|83014.3|83061.5|83011.5|21
1620108360000|2021-05-04 06:06:00|83061.3|83011.3|83061.3|83011.3|83062.2|83012.2|83060.1|83010.1|22
1620108370000|2021-05-04 06:06:10|83062|83012|83058.4|83008.4|83062|83012|83057.7|83007.7|22
1620108380000|2021-05-04 06:06:20|83058.3|83008.3|83060|83010|83063.2|83013.2|83057.9|83007.9|25
1620108390000|2021-05-04 06:06:30|83059.7|83009.7|83052.3|83002.3|83059.7|83009.7|83052.2|83002.2|32
1620108400000|2021-05-04 06:06:40|83051.9|83001.9|83046.2|82996.2|83052.2|83002.2|83046.2|82996.2|27
1620108410000|2021-05-04 06:06:50|83046.4|82996.4|83049.7|82999.7|83052.6|83002.6|83037.4|82987.4|39
1620108420000|2021-05-04 06:07:00|83049.1|82999.1|83049.3|82999.3|83050.5|83000.5|83048.9|82998.9|24
1620108430000|2021-05-04 06:07:10|83050.2|83000.2|83045|82995|83050.2|83000.2|83045|82995|25
1620108440000|2021-05-04 06:07:20|83042.2|82992.2|83041.7|82991.7|83044|82994|83041.7|82991.7|22
1620108450000|2021-05-04 06:07:30|83041.5|82991.5|83041.8|82991.8|83041.8|82991.8|83040.8|82990.8|27
1620108460000|2021-05-04 06:07:40|83042.2|82992.2|83041.1|82991.1|83042.2|82992.2|83041|82991|10
1620108470000|2021-05-04 06:07:50|83041.6|82991.6|83040.7|82990.7|83042.5|82992.5|83039.2|82989.2|26
1620108480000|2021-05-04 06:08:00|83041.8|82991.8|83040.9|82990.9|83043.1|82993.1|83038.3|82988.3|34
1620108490000|2021-05-04 06:08:10|83041.6|82991.6|83042.7|82992.7|83059.4|83009.4|83041.4|82991.4|36
1620108500000|2021-05-04 06:08:20|83042.6|82992.6|83043.2|82993.2|83044.3|82994.3|83042.4|82992.4|19
1620108510000|2021-05-04 06:08:30|83043|82993|83044.8|82994.8|83045.2|82995.2|83040.6|82990.6|24
1620108520000|2021-05-04 06:08:40|83045.2|82995.2|83060.3|83010.3|83070.7|83020.7|83045.2|82995.2|38
1620108530000|2021-05-04 06:08:50|83059.8|83009.8|83049.3|82999.3|83059.9|83009.9|83048|82998|33
1620108540000|2021-05-04 06:09:00|83050.6|83000.6|83046.5|82996.5|83055.7|83005.7|83046.5|82996.5|36
1620108550000|2021-05-04 06:09:10|83047.5|82997.5|83046.9|82996.9|83048.7|82998.7|83046.9|82996.9|21
1620108560000|2021-05-04 06:09:20|83047.3|82997.3|83047.6|82997.6|83048.5|82998.5|83046.7|82996.7|22
1620108570000|2021-05-04 06:09:30|83047.5|82997.5|83062.5|83012.5|83063.7|83013.7|83047.5|82997.5|36
1620108580000|2021-05-04 06:09:40|83062.9|83012.9|83063.7|83013.7|83063.8|83013.8|83062|83012|22
1620108590000|2021-05-04 06:09:50|83062.5|83012.5|83058.7|83008.7|83063.3|83013.3|83058.7|83008.7|25
1620108600000|2021-05-04 06:10:00|83056.3|83006.3|83048.9|82998.9|83056.3|83006.3|83048.6|82998.6|31
1620108610000|2021-05-04 06:10:10|83049.1|82999.1|83043.8|82993.8|83050.1|83000.1|83043.8|82993.8|22
1620108620000|2021-05-04 06:10:20|83043.4|82993.4|83048.4|82998.4|83049.5|82999.5|83043.1|82993.1|20
1620108630000|2021-05-04 06:10:30|83050|83000|83055.1|83005.1|83056.5|83006.5|83050|83000|27
1620108640000|2021-05-04 06:10:40|83055.5|83005.5|83061|83011|83065.8|83015.8|83055.5|83005.5|27
1620108650000|2021-05-04 06:10:50|83060.8|83010.8|83058.8|83008.8|83062.8|83012.8|83058.7|83008.7|22
1620108660000|2021-05-04 06:11:00|83059.1|83009.1|83072.8|83022.8|83097.3|83047.3|83059.1|83009.1|34
1620108670000|2021-05-04 06:11:10|83073.4|83023.4|83067|83017|83073.9|83031.3|83055.6|83014.5|31
1620108680000|2021-05-04 06:11:20|83066.6|83016.6|83064.8|83014.8|83069.2|83019.2|83064.8|83014.8|26
1620108690000|2021-05-04 06:11:30|83062.4|83012.4|83064.6|83014.6|83065.1|83015.1|83059.1|83009.1|22
1620108700000|2021-05-04 06:11:40|83064.8|83014.8|83082.8|83032.8|83082.8|83032.8|83064|83014|30
1620108710000|2021-05-04 06:11:50|83082.7|83032.7|83088.2|83038.2|83089.2|83039.2|83082.6|83032.6|32
1620108720000|2021-05-04 06:12:00|83088.3|83038.3|83084.7|83034.7|83088.9|83038.9|83084.4|83034.4|33
1620108730000|2021-05-04 06:12:10|83084.9|83034.9|83087.9|83037.9|83088.6|83038.6|83084.5|83034.5|22
1620108740000|2021-05-04 06:12:20|83087.5|83037.5|83087.8|83037.8|83089.1|83039.1|83087.5|83037.5|13
1620108750000|2021-05-04 06:12:30|83087.9|83037.9|83081.3|83031.3|83087.9|83037.9|83080.6|83030.6|26
1620108760000|2021-05-04 06:12:40|83080.7|83030.7|83073.7|83023.7|83081.7|83031.7|83059.5|83009.5|26
1620108770000|2021-05-04 06:12:50|83073.4|83023.4|83074.7|83024.7|83076.3|83026.3|83071.9|83021.9|22
1620108780000|2021-05-04 06:13:00|83075|83025|83077.9|83027.9|83078.4|83028.4|83075|83025|23
1620108790000|2021-05-04 06:13:10|83077.8|83027.8|83076.2|83026.2|83078.9|83028.9|83074.9|83024.9|24
1620108800000|2021-05-04 06:13:20|83076|83026|83074.5|83024.5|83076.7|83026.7|83074.3|83024.3|14
1620108810000|2021-05-04 06:13:30|83074.1|83024.1|83070.1|83020.1|83076.7|83026.7|83069.6|83019.6|30
1620108820000|2021-05-04 06:13:40|83070|83020|83074.1|83024.1|83076.6|83026.6|83070|83020|24
1620108830000|2021-05-04 06:13:50|83073.8|83023.8|83070.7|83020.7|83089.3|83039.3|83070.2|83020.2|39
1620108840000|2021-05-04 06:14:00|83071.3|83021.3|83079.3|83029.3|83080.4|83030.4|83069|83019|32
1620108850000|2021-05-04 06:14:10|83079.5|83029.5|83079.3|83029.3|83080.4|83030.4|83078.3|83028.3|22
1620108860000|2021-05-04 06:14:20|83079|83029|83062.4|83012.4|83079.7|83029.7|83059.1|83009.1|27
1620108870000|2021-05-04 06:14:30|83060.9|83010.9|83068|83018|83068|83018|83060.9|83010.9|22
1620108880000|2021-05-04 06:14:40|83069.1|83019.1|83072.3|83022.3|83073.6|83023.6|83069.1|83019.1|20
1620108890000|2021-05-04 06:14:50|83072.6|83022.6|83071.8|83021.8|83072.6|83022.6|83071.1|83021.1|15
1620108900000|2021-05-04 06:15:00|83069.8|83019.8|83070.5|83020.5|83070.8|83020.8|83069|83019|25
1620108910000|2021-05-04 06:15:10|83070.3|83020.3|83078.9|83028.9|83080.3|83030.3|83069.6|83019.6|25
1620108920000|2021-05-04 06:15:20|83078.8|83028.8|83085.1|83035.1|83086.3|83036.3|83077.8|83027.8|35
1620108930000|2021-05-04 06:15:30|83084.3|83034.3|83074.5|83024.5|83086.1|83036.1|83074.5|83024.5|26
1620108940000|2021-05-04 06:15:40|83074|83024|83071.6|83021.6|83074|83024|83071.6|83021.6|20
1620108950000|2021-05-04 06:15:50|83071.9|83021.9|83072.4|83022.4|83073.1|83023.1|83071.4|83021.4|16
1620108960000|2021-05-04 06:16:00|83072.5|83022.5|83063|83013|83073.3|83023.3|83061.3|83011.3|27
1620108970000|2021-05-04 06:16:10|83061.6|83011.6|83065.1|83015.1|83065.7|83015.7|83061.3|83011.3|26
1620108980000|2021-05-04 06:16:20|83064.3|83014.3|83069|83019|83070|83020|83064.3|83014.3|25
1620108990000|2021-05-04 06:16:30|83069.2|83019.2|83064.5|83014.5|83069.7|83019.7|83062.7|83012.7|29
1620109000000|2021-05-04 06:16:40|83064.4|83014.4|83072.6|83022.6|83072.6|83022.6|83064.4|83014.4|26
1620109010000|2021-05-04 06:16:50|83073.1|83023.1|83072.6|83022.6|83073.5|83023.5|83072.1|83022.1|21
1620109020000|2021-05-04 06:17:00|83072.9|83022.9|83075|83025|83075.6|83025.6|83072.3|83022.3|25
1620109030000|2021-05-04 06:17:10|83074.7|83024.7|83075.6|83025.6|83076.5|83026.5|83074.3|83024.3|20
1620109040000|2021-05-04 06:17:20|83075.4|83025.4|83077.1|83027.1|83077.1|83027.1|83075.4|83025.4|20
1620109050000|2021-05-04 06:17:30|83077|83027|83079.1|83029.1|83080.1|83030.1|83075.6|83025.6|30
1620109060000|2021-05-04 06:17:40|83079.7|83029.7|83071.2|83021.2|83080|83030|83070.5|83020.5|28
1620109070000|2021-05-04 06:17:50|83071|83021|83062.7|83012.7|83073.7|83023.7|83062.7|83012.7|27
1620109080000|2021-05-04 06:18:00|83062.5|83012.5|83063.4|83013.4|83065.3|83015.3|83053.2|83003.2|32
1620109090000|2021-05-04 06:18:10|83062.4|83012.4|83063.8|83013.8|83063.8|83013.8|83062|83012|21
1620109100000|2021-05-04 06:18:20|83063.7|83013.7|83063.3|83013.3|83066.1|83016.1|83063.3|83013.3|18
1620109110000|2021-05-04 06:18:30|83064.3|83014.3|83061.7|83011.7|83066.4|83016.4|83061.7|83011.7|22
1620109120000|2021-05-04 06:18:40|83066.3|83016.3|83051.7|83001.7|83067.2|83017.2|83050|83000|36
1620109130000|2021-05-04 06:18:50|83051.8|83001.8|83055|83005|83057.6|83017.6|83042.6|83001.3|21
1620109140000|2021-05-04 06:19:00|83056.5|83006.5|83054.1|83004.1|83059.2|83009.2|83054.1|83004.1|18
1620109150000|2021-05-04 06:19:10|83054.4|83004.4|83054.9|83004.9|83055|83005|83054.2|83004.2|12
1620109160000|2021-05-04 06:19:20|83054.4|83004.4|83060.4|83010.4|83061.1|83024.5|83047.7|83004.4|20
1620109170000|2021-05-04 06:19:30|83063.6|83013.6|83049.4|82999.4|83063.6|83013.6|83049.4|82999.4|25
1620109180000|2021-05-04 06:19:40|83052.1|83002.1|83046.6|82996.6|83052.1|83002.1|83046.2|82996.2|22
1620109190000|2021-05-04 06:19:50|83046.9|82996.9|83049.1|82999.1|83050.5|83000.5|83045|82995|24
1620109200000|2021-05-04 06:20:00|83047.6|82997.6|83049.7|82999.7|83050.8|83000.8|83046.4|82996.4|21
1620109210000|2021-05-04 06:20:10|83049.1|82999.1|83049.3|82999.3|83050.7|83000.7|83048.1|82998.1|20
1620109220000|2021-05-04 06:20:20|83049.4|82999.4|83062.7|83012.7|83069.3|83029|83049.3|82999.3|39
1620109230000|2021-05-04 06:20:30|83062.3|83012.3|83061.2|83011.2|83065.3|83015.3|83061.2|83011.2|35
1620109240000|2021-05-04 06:20:40|83061.8|83011.8|83063.4|83013.4|83063.4|83013.4|83060.5|83010.5|16
1620109250000|2021-05-04 06:20:50|83063.2|83013.2|83063|83013|83065.2|83015.2|83062.4|83012.4|16
1620109260000|2021-05-04 06:21:00|83062.3|83012.3|83076.1|83026.1|83076.9|83026.9|83062.3|83012.3|32
1620109270000|2021-05-04 06:21:10|83076.8|83026.8|83076.9|83026.9|83079.9|83029.9|83075.1|83025.1|26
1620109280000|2021-05-04 06:21:20|83077.4|83027.4|83066.2|83016.2|83079.3|83029.3|83066.2|83016.2|33
1620109290000|2021-05-04 06:21:30|83065|83015|83071.5|83021.5|83074.1|83024.1|83065|83015|38
1620109300000|2021-05-04 06:21:40|83070.5|83020.5|83064.8|83014.8|83071.4|83030.6|83055.6|83014.8|37
1620109310000|2021-05-04 06:21:50|83065.7|83015.7|83074.6|83024.6|83078.3|83028.3|83065.7|83015.7|33
1620109320000|2021-05-04 06:22:00|83073.3|83023.3|83076.5|83026.5|83077.1|83027.1|83073|83023|22
1620109330000|2021-05-04 06:22:10|83076.9|83026.9|83058.2|83033.2|83077.4|83033.2|83055.7|83021.1|29
1620109340000|2021-05-04 06:22:20|83057.7|83032.7|83071.2|83021.2|83077.1|83033.7|83057.7|83020.9|41
1620109350000|2021-05-04 06:22:30|83071.1|83021.1|83075.9|83025.9|83075.9|83025.9|83069.8|83019.8|33
1620109360000|2021-05-04 06:22:40|83076.1|83026.1|83066|83041|83076.1|83041|83062.2|83025.2|29
1620109370000|2021-05-04 06:22:50|83065.9|83040.9|83075.5|83025.5|83075.5|83040.9|83060.4|83024.7|25
1620109380000|2021-05-04 06:23:00|83075.3|83025.3|83075.9|83025.9|83076.4|83026.4|83074.9|83024.9|15
1620109390000|2021-05-04 06:23:10|83064.8|83039.8|83065.5|83040.5|83066.1|83041.1|83062.9|83037.9|18
1620109400000|2021-05-04 06:23:20|83064|83039|83064.5|83014.5|83072|83040.1|83063.9|83014.5|32
1620109410000|2021-05-04 06:23:30|83064.9|83014.9|83063.6|83013.6|83066|83016|83063.2|83013.2|33
1620109420000|2021-05-04 06:23:40|83063.5|83013.5|83065.9|83015.9|83069.4|83019.4|83063.5|83013.5|30
1620109430000|2021-05-04 06:23:50|83066.1|83016.1|83065.8|83015.8|83066.3|83016.3|83064|83014|25
1620109440000|2021-05-04 06:24:00|83065.7|83015.7|83065.5|83015.5|83067.3|83017.3|83064|83014|22
1620109450000|2021-05-04 06:24:10|83065.1|83015.1|83060.3|83010.3|83067.1|83017.1|83045|82995|40
1620109460000|2021-05-04 06:24:20|83060.7|83010.7|83057.2|83007.2|83064.8|83014.8|83057.2|83007.2|39
1620109470000|2021-05-04 06:24:30|83056.6|83006.6|83066.8|83016.8|83068.1|83018.1|83056.6|83006.6|33
1620109480000|2021-05-04 06:24:40|83067.3|83017.3|83087.9|83037.9|83089.3|83039.3|83067.3|83017.3|36
1620109490000|2021-05-04 06:24:50|83088.1|83038.1|83106.8|83056.8|83112|83062|83085.9|83035.9|30
1620109500000|2021-05-04 06:25:00|83107|83057|83107.7|83057.7|83108|83058|83105.4|83055.4|24
1620109510000|2021-05-04 06:25:10|83108.7|83058.7|83104.8|83054.8|83108.7|83058.7|83103.7|83053.7|22
1620109520000|2021-05-04 06:25:20|83105.4|83055.4|83104.2|83054.2|83105.4|83055.4|83100.2|83050.2|26
1620109530000|2021-05-04 06:25:30|83104|83054|83108.3|83058.3|83109.6|83059.6|83104|83054|20
1620109540000|2021-05-04 06:25:40|83108.8|83058.8|83108.8|83058.8|83108.8|83058.8|83107.8|83057.8|16
1620109550000|2021-05-04 06:25:50|83109|83059|83095.3|83070.3|83110.6|83071.3|83094.3|83057.5|32
1620109560000|2021-05-04 06:26:00|83107.4|83057.4|83083|83033|83107.8|83068.4|83083|83033|31
1620109570000|2021-05-04 06:26:10|83077.7|83027.7|83105.9|83055.9|83106.6|83056.6|83067.4|83017.4|41
1620109580000|2021-05-04 06:26:20|83106.2|83056.2|83083.9|83033.9|83106.3|83056.3|83083.6|83033.6|35
1620109590000|2021-05-04 06:26:30|83084.2|83034.2|83100.6|83050.6|83102.4|83052.4|83082.7|83032.7|37
1620109600000|2021-05-04 06:26:40|83100.4|83050.4|83112|83062|83113.5|83063.5|83100.2|83050.2|30
1620109610000|2021-05-04 06:26:50|83112.3|83062.3|83095.8|83045.8|83112.6|83062.6|83090.6|83040.6|25
1620109620000|2021-05-04 06:27:00|83096|83046|83108.2|83058.2|83108.6|83058.6|83095.2|83045.2|39
1620109630000|2021-05-04 06:27:10|83108.4|83058.4|83111.1|83061.1|83116.3|83066.3|83108.2|83058.2|30
1620109640000|2021-05-04 06:27:20|83110.7|83060.7|83108.3|83058.3|83110.7|83060.7|83090|83040|38
1620109650000|2021-05-04 06:27:30|83110.8|83060.8|83115.8|83065.8|83121.7|83071.7|83110.8|83060.8|38
1620109660000|2021-05-04 06:27:40|83115.7|83065.7|83093.7|83043.7|83116|83066|83090.9|83040.9|25
1620109670000|2021-05-04 06:27:50|83093.2|83043.2|83097.2|83047.2|83098.9|83048.9|83084.7|83034.7|39
1620109680000|2021-05-04 06:28:00|83098.3|83048.3|83095.7|83045.7|83109|83059|83089.8|83039.8|41
1620109690000|2021-05-04 06:28:10|83095.8|83045.8|83104.6|83054.6|83105.8|83055.8|83094.9|83044.9|38
1620109700000|2021-05-04 06:28:20|83104.4|83054.4|83092.5|83042.5|83105.4|83055.4|83092.5|83042.5|43
1620109710000|2021-05-04 06:28:30|83091.4|83041.4|83095.8|83045.8|83099.5|83049.5|83084.9|83034.9|41
1620109720000|2021-05-04 06:28:40|83095.5|83045.5|83092.1|83042.1|83095.7|83045.7|83083.6|83033.6|36
1620109730000|2021-05-04 06:28:50|83093.1|83043.1|83112.2|83062.2|83113.4|83072.3|83093.1|83043.1|25
1620109740000|2021-05-04 06:29:00|83112.4|83062.4|83109.6|83059.6|83112.6|83062.6|83109.6|83059.6|19
1620109750000|2021-05-04 06:29:10|83108.8|83058.8|83087.5|83037.5|83108.8|83058.8|83075.8|83025.8|45
1620109760000|2021-05-04 06:29:20|83088.2|83038.2|83093.6|83043.6|83093.6|83043.6|83086.3|83036.3|31
1620109770000|2021-05-04 06:29:30|83094.1|83044.1|83093.4|83043.4|83094.1|83044.1|83092.1|83042.1|13
1620109780000|2021-05-04 06:29:40|83093.2|83043.2|83101.6|83051.6|83105.1|83055.1|83092.1|83042.1|41
1620109790000|2021-05-04 06:29:50|83099.7|83049.7|83103|83053|83103.4|83053.4|83099.7|83049.7|25
1620109800000|2021-05-04 06:30:00|83104.9|83054.9|83104.4|83054.4|83106.7|83056.7|83100.7|83050.7|32
1620109810000|2021-05-04 06:30:10|83105.2|83055.2|83093.2|83068.2|83106.9|83068.8|83093.2|83053.3|20
1620109820000|2021-05-04 06:30:20|83093.7|83068.7|83094.7|83069.7|83096|83071|83090.8|83065.8|25
1620109830000|2021-05-04 06:30:30|83094.1|83069.1|83094|83069|83095|83070|83093.6|83068.6|23
1620109840000|2021-05-04 06:30:40|83093.2|83068.2|83095.2|83070.2|83095.2|83070.2|83093|83068|17
1620109850000|2021-05-04 06:30:50|83094.9|83069.9|83094|83069|83095.6|83070.6|83092.7|83067.7|20
1620109860000|2021-05-04 06:31:00|83094.2|83069.2|83094|83069|83094.8|83069.8|83091.6|83066.6|27
1620109870000|2021-05-04 06:31:10|83094.1|83069.1|83091.3|83066.3|83095|83070|83089|83064|31
1620109880000|2021-05-04 06:31:20|83091.6|83066.6|83095.5|83070.5|83105.8|83070.9|83091|83055.8|27
1620109890000|2021-05-04 06:31:30|83093.7|83068.7|83094.1|83069.1|83095.4|83070.4|83093.7|83068.7|25
1620109900000|2021-05-04 06:31:40|83093.3|83068.3|83097.2|83047.2|83099.5|83068.6|83085.9|83035.9|32
1620109910000|2021-05-04 06:31:50|83099.7|83049.7|83089.8|83064.8|83103.2|83066.7|83085|83046.8|34
1620109920000|2021-05-04 06:32:00|83090.3|83065.3|83094.1|83069.1|83108.7|83069.8|83089.7|83054.1|30
1620109930000|2021-05-04 06:32:10|83094.3|83069.3|83098.3|83048.3|83099.7|83072.9|83093.2|83048.3|27
1620109940000|2021-05-04 06:32:20|83102.7|83052.7|83100.9|83050.9|83102.8|83052.8|83099|83049|31
1620109950000|2021-05-04 06:32:30|83099.6|83049.6|83093.7|83043.7|83100.4|83050.4|83087.8|83037.8|36
1620109960000|2021-05-04 06:32:40|83094.8|83044.8|83103.4|83053.4|83103.8|83063.5|83084.4|83044.2|25
1620109970000|2021-05-04 06:32:50|83091.7|83066.7|83095.6|83070.6|83095.6|83070.6|83091.5|83066.5|24
1620109980000|2021-05-04 06:33:00|83096.6|83071.6|83101.5|83051.5|83102.6|83073.2|83085.7|83046.9|30
1620109990000|2021-05-04 06:33:10|83100.4|83050.4|83100.4|83050.4|83102.1|83052.1|83098.4|83048.4|24
1620110000000|2021-05-04 06:33:20|83100.9|83050.9|83091.5|83041.5|83100.9|83050.9|83088.3|83038.3|16
1620110010000|2021-05-04 06:33:30|83090.3|83040.3|83087.5|83062.5|83100.3|83062.9|83084.1|83040.3|37
1620110020000|2021-05-04 06:33:40|83088.1|83063.1|83087.5|83037.5|83098.3|83063.9|83086.7|83036.7|26
1620110030000|2021-05-04 06:33:50|83088.1|83038.1|83104.3|83054.3|83104.3|83054.3|83087.1|83037.1|34
1620110040000|2021-05-04 06:34:00|83104.1|83054.1|83092.2|83067.2|83105.5|83069.1|83091.8|83052|26
1620110050000|2021-05-04 06:34:10|83092.6|83067.6|83099.1|83049.1|83101.2|83067.6|83085.5|83047.7|30
1620110060000|2021-05-04 06:34:20|83099.6|83049.6|83083.8|83033.8|83099.8|83049.8|83083.6|83033.6|41
1620110070000|2021-05-04 06:34:30|83083.9|83033.9|83080.8|83030.8|83084.5|83034.5|83080|83030|33
1620110080000|2021-05-04 06:34:40|83078.9|83028.9|83077.6|83027.6|83080.9|83030.9|83072.4|83022.4|29
1620110090000|2021-05-04 06:34:50|83078.5|83028.5|83091.8|83041.8|83093.3|83055|83071.2|83028.5|34
1620110100000|2021-05-04 06:35:00|83091.1|83041.1|83085.9|83060.9|83095.5|83061.5|83082|83041.1|26
1620110110000|2021-05-04 06:35:10|83086|83061|83097.6|83072.6|83114.9|83074.7|83085.3|83053.1|38
1620110120000|2021-05-04 06:35:20|83098.2|83073.2|83096.7|83046.7|83105.9|83073.2|83094.6|83044.6|35
1620110130000|2021-05-04 06:35:30|83096.5|83046.5|83077.6|83027.6|83096.6|83046.6|83065.9|83027.6|32
1620110140000|2021-05-04 06:35:40|83078.4|83028.4|83069.6|83019.6|83079.1|83039.3|83058.2|83019.1|32
1620110150000|2021-05-04 06:35:50|83068.9|83018.9|83067.9|83017.9|83069.1|83030.2|83052.8|83016.9|24
1620110160000|2021-05-04 06:36:00|83068.3|83018.3|83067.7|83017.7|83069.3|83019.3|83065.9|83015.9|28
1620110170000|2021-05-04 06:36:10|83067.5|83017.5|83072.2|83022.2|83073.3|83023.3|83067.5|83017.5|21
1620110180000|2021-05-04 06:36:20|83071.3|83021.3|83073.1|83023.1|83073.4|83023.4|83070.9|83020.9|18
1620110190000|2021-05-04 06:36:30|83073|83023|83055.4|83005.4|83073.2|83023.2|83054.8|83004.8|26
1620110200000|2021-05-04 06:36:40|83054.7|83004.7|83039.3|83014.3|83054.7|83016.7|83036.2|83000.4|33
1620110210000|2021-05-04 06:36:50|83038.7|83013.7|83042.5|83017.5|83043.8|83018.8|83038.7|83013.7|28
1620110220000|2021-05-04 06:37:00|83042.4|83017.4|83047|83022|83060.2|83023.8|83042.4|83009|29
1620110230000|2021-05-04 06:37:10|83047.1|83022.1|83048.5|83023.5|83048.6|83023.6|83043.6|83018.6|20
1620110240000|2021-05-04 06:37:20|83047.8|83022.8|83048.9|83023.9|83050|83025|83047.2|83022.2|22
1620110250000|2021-05-04 06:37:30|83048|83023|83058.3|83008.3|83061.1|83029|83047.6|83008.3|23
1620110260000|2021-05-04 06:37:40|83058.1|83008.1|83046|83021|83060.6|83023.5|83043.9|83007.6|36
1620110270000|2021-05-04 06:37:50|83046.5|83021.5|83043.6|83018.6|83048.9|83023.9|83041.7|83016.7|33
1620110280000|2021-05-04 06:38:00|83044.3|83019.3|83050.7|83025.7|83051.4|83026.4|83043.6|83018.6|25
1620110290000|2021-05-04 06:38:10|83052|83027|83040.3|83015.3|83065.1|83027|83040.3|83004.7|31
1620110300000|2021-05-04 06:38:20|83040.5|83015.5|83043.5|83018.5|83044.1|83019.1|83040.5|83015.5|21
1620110310000|2021-05-04 06:38:30|83043.3|83018.3|83046|83021|83046|83021|83042.5|83017.5|24
1620110320000|2021-05-04 06:38:40|83045.7|83020.7|83045.5|83020.5|83047.4|83022.4|83045.4|83020.4|18
1620110330000|2021-05-04 06:38:50|83045.2|83020.2|83046.7|83021.7|83046.7|83021.7|83045.1|83020.1|16
1620110340000|2021-05-04 06:39:00|83047.6|83022.6|83048.2|83023.2|83048.2|83023.2|83047|83022|15
1620110350000|2021-05-04 06:39:10|83050.7|83025.7|83051.2|83026.2|83051.7|83026.7|83047.7|83022.7|26
1620110360000|2021-05-04 06:39:20|83050.6|83025.6|83050.6|83025.6|83051.3|83026.3|83050.5|83025.5|15
1620110370000|2021-05-04 06:39:30|83050.2|83025.2|83051.9|83026.9|83051.9|83026.9|83049.9|83024.9|21
1620110380000|2021-05-04 06:39:40|83052.5|83027.5|83045.7|83020.7|83060.3|83027.5|83039.8|83002.6|37
1620110390000|2021-05-04 06:39:50|83045.5|83020.5|83051.2|83026.2|83051.3|83026.3|83044|83019|29
1620110400000|2021-05-04 06:40:00|83050.8|83025.8|83040|83015|83056.6|83026.5|83038.6|83003.4|30
1620110410000|2021-05-04 06:40:10|83040.6|83015.6|83053.4|83003.4|83054|83015.6|83037.5|82999.6|28
1620110420000|2021-05-04 06:40:20|83052.4|83002.4|83033.1|83008.1|83053|83010.5|83031.9|83002.4|33
1620110430000|2021-05-04 06:40:30|83032.2|83007.2|83029.7|83004.7|83044.7|83008.1|83024.9|82993.1|34
1620110440000|2021-05-04 06:40:40|83029.5|83004.5|83036.4|83011.4|83057.5|83018.8|83029.1|83000.2|43
1620110450000|2021-05-04 06:40:50|83036|83011|83034.5|83009.5|83036.7|83011.7|83034.1|83009.1|31
1620110460000|2021-05-04 06:41:00|83034.3|83009.3|83035.1|83010.1|83036.8|83011.8|83034.3|83009.3|21
1620110470000|2021-05-04 06:41:10|83035.9|83010.9|83042.3|83017.3|83044.8|83019.8|83035|83010|23
1620110480000|2021-05-04 06:41:20|83042.2|83017.2|83045|83020|83059.4|83021.2|83042|83009.4|28
1620110490000|2021-05-04 06:41:30|83045.1|83020.1|83049.9|83024.9|83050.5|83025.5|83045.1|83020.1|22
1620110500000|2021-05-04 06:41:40|83048.6|83023.6|83065.6|83015.6|83066.7|83030.8|83048.6|83015.1|34
1620110510000|2021-05-04 06:41:50|83064.5|83014.5|83052.7|83002.7|83066.3|83016.3|83052.7|83002.7|38
1620110520000|2021-05-04 06:42:00|83049.3|82999.3|83036.8|83011.8|83051.6|83013.8|83035|82999.3|32
1620110530000|2021-05-04 06:42:10|83036.6|83011.6|83034.5|83009.5|83055.3|83015.2|83034.5|82999.5|32
1620110540000|2021-05-04 06:42:20|83034.3|83009.3|83062.7|83012.7|83068.8|83018.8|83034.2|82998.4|32
1620110550000|2021-05-04 06:42:30|83062.2|83012.2|83073.4|83023.4|83073.4|83028.6|83052.1|83010.8|36
1620110560000|2021-05-04 06:42:40|83073.7|83023.7|83076.7|83026.7|83078.9|83028.9|83072.4|83022.4|32
1620110570000|2021-05-04 06:42:50|83077.1|83027.1|83080.3|83030.3|83081.9|83031.9|83075|83025|26
1620110580000|2021-05-04 06:43:00|83080.7|83030.7|83081.2|83031.2|83085.1|83044.2|83067.1|83030.7|23
1620110590000|2021-05-04 06:43:10|83080.8|83030.8|83079.9|83029.9|83085.6|83035.6|83079.9|83029.9|20
1620110600000|2021-05-04 06:43:20|83080.7|83030.7|83078.7|83028.7|83086.6|83036.6|83078.1|83028.1|25
1620110610000|2021-05-04 06:43:30|83074.6|83024.6|83073.7|83023.7|83076.8|83026.8|83073|83023|28
1620110620000|2021-05-04 06:43:40|83073.5|83023.5|83071.1|83021.1|83073.9|83023.9|83067.6|83017.6|31
1620110630000|2021-05-04 06:43:50|83071|83021|83068.3|83018.3|83071|83021|83067.9|83017.9|30
1620110640000|2021-05-04 06:44:00|83067.9|83017.9|83065|83015|83069.5|83019.5|83057|83007|37
1620110650000|2021-05-04 06:44:10|83065.7|83015.7|83071.8|83021.8|83075.1|83027.7|83052.7|83009.2|37
1620110660000|2021-05-04 06:44:20|83075.8|83025.8|83080.2|83030.2|83080.2|83030.2|83065.7|83015.7|42
1620110670000|2021-05-04 06:44:30|83079.5|83029.5|83073.2|83023.2|83082.1|83032.1|83072.7|83022.7|39
1620110680000|2021-05-04 06:44:40|83069.5|83019.5|83067.2|83017.2|83069.6|83034.2|83055.9|83017.2|37
1620110690000|2021-05-04 06:44:50|83067.6|83017.6|83068|83018|83068.5|83018.5|83066.8|83016.8|18
1620110700000|2021-05-04 06:45:00|83068.6|83018.6|83055.6|83030.6|83068.6|83030.9|83054.4|83017.5|25
1620110710000|2021-05-04 06:45:10|83055.4|83030.4|83084.5|83034.5|83084.5|83034.5|83055.4|83023.4|23
1620110720000|2021-05-04 06:45:20|83084.6|83034.6|83086.6|83036.6|83092.6|83042.6|83084.6|83034.6|33
1620110730000|2021-05-04 06:45:30|83085.9|83035.9|83067.9|83017.9|83092.3|83042.3|83067.9|83017.9|37
1620110740000|2021-05-04 06:45:40|83069|83019|83084.5|83034.5|83084.5|83034.5|83065.3|83015.3|40
1620110750000|2021-05-04 06:45:50|83090.8|83040.8|83094.7|83044.7|83097|83047|83090.7|83040.7|21
1620110760000|2021-05-04 06:46:00|83094.4|83044.4|83093.1|83043.1|83094.4|83044.4|83088.9|83038.9|28
1620110770000|2021-05-04 06:46:10|83094.1|83044.1|83105.6|83055.6|83105.6|83055.6|83093.6|83043.6|34
1620110780000|2021-05-04 06:46:20|83106.5|83056.5|83108.5|83058.5|83116.9|83066.9|83106.5|83056.5|38
1620110790000|2021-05-04 06:46:30|83107.9|83057.9|83090.9|83040.9|83107.9|83057.9|83090.2|83040.2|39
1620110800000|2021-05-04 06:46:40|83091.2|83041.2|83112.9|83062.9|83113.4|83063.4|83091|83041|37
1620110810000|2021-05-04 06:46:50|83113.5|83063.5|83117|83067|83121.6|83082.4|83106.9|83062.6|26
1620110820000|2021-05-04 06:47:00|83113.9|83063.9|83122.5|83072.5|83124.4|83074.4|83107.3|83057.3|32
1620110830000|2021-05-04 06:47:10|83123.1|83073.1|83120.4|83070.4|83123.8|83073.8|83120|83070|30
1620110840000|2021-05-04 06:47:20|83120.9|83070.9|83120|83070|83120.9|83070.9|83119.3|83069.3|20
1620110850000|2021-05-04 06:47:30|83119.7|83069.7|83118.8|83068.8|83120.5|83070.5|83118.8|83068.8|20
1620110860000|2021-05-04 06:47:40|83119.1|83069.1|83096.8|83046.8|83120|83079.8|83096.5|83046.5|39
1620110870000|2021-05-04 06:47:50|83097.5|83047.5|83109.5|83059.5|83116.5|83066.5|83097|83047|37
1620110880000|2021-05-04 06:48:00|83108.2|83058.2|83094.9|83044.9|83108.2|83058.2|83092.7|83042.7|39
1620110890000|2021-05-04 06:48:10|83095.2|83045.2|83092.7|83042.7|83095.2|83045.2|83087.1|83037.1|40
1620110900000|2021-05-04 06:48:20|83092.5|83042.5|83108.6|83058.6|83108.6|83058.6|83090.7|83040.7|37
1620110910000|2021-05-04 06:48:30|83107.2|83057.2|83108.1|83058.1|83113.9|83063.9|83106.4|83056.4|29
1620110920000|2021-05-04 06:48:40|83107.4|83057.4|83104|83054|83107.4|83057.4|83103.4|83053.4|36
1620110930000|2021-05-04 06:48:50|83104.2|83054.2|83106.1|83056.1|83106.6|83056.6|83103.6|83053.6|30
1620110940000|2021-05-04 06:49:00|83106.7|83056.7|83109.8|83059.8|83113.9|83063.9|83104.1|83054.1|43
1620110950000|2021-05-04 06:49:10|83109.2|83059.2|83098.9|83048.9|83109.9|83059.9|83096.2|83046.2|33
1620110960000|2021-05-04 06:49:20|83098.2|83048.2|83099.1|83049.1|83099.5|83059.9|83082.6|83045.8|33
1620110970000|2021-05-04 06:49:30|83098.3|83048.3|83107.4|83057.4|83109.3|83059.3|83098.3|83048.3|39
1620110980000|2021-05-04 06:49:40|83106|83056|83107.9|83057.9|83110.1|83060.1|83104.6|83054.6|33
1620110990000|2021-05-04 06:49:50|83109.2|83059.2|83103.3|83053.3|83112.8|83062.8|83102.7|83052.7|37
1620111000000|2021-05-04 06:50:00|83102.3|83052.3|83092.5|83042.5|83106|83056|83092.5|83042.5|31
1620111010000|2021-05-04 06:50:10|83092.4|83042.4|83094.6|83044.6|83097.3|83047.3|83088.5|83038.5|35
1620111020000|2021-05-04 06:50:20|83094.3|83044.3|83085.8|83035.8|83096.1|83046.1|83083|83033|39
1620111030000|2021-05-04 06:50:30|83084.3|83034.3|83098.4|83048.4|83099.7|83049.7|83083.9|83033.9|38
1620111040000|2021-05-04 06:50:40|83102.1|83052.1|83117.4|83067.4|83119.4|83069.4|83101.4|83051.4|36
1620111050000|2021-05-04 06:50:50|83117.7|83067.7|83113.4|83063.4|83117.7|83067.7|83100.4|83050.4|38
1620111060000|2021-05-04 06:51:00|83112.5|83062.5|83109|83059|83114.2|83064.2|83107.4|83057.4|38
1620111070000|2021-05-04 06:51:10|83107.5|83057.5|83100.9|83050.9|83107.7|83057.7|83095.9|83045.9|36
1620111080000|2021-05-04 06:51:20|83101.9|83051.9|83102.4|83052.4|83106|83066.2|83088.1|83051.5|33
1620111090000|2021-05-04 06:51:30|83099.1|83049.1|83081.2|83031.2|83099.1|83049.1|83081.2|83031.2|28
1620111100000|2021-05-04 06:51:40|83080.3|83030.3|83099.5|83049.5|83100.2|83050.2|83080.3|83030.3|37
1620111110000|2021-05-04 06:51:50|83099.8|83049.8|83080.4|83030.4|83103.3|83053.3|83079.9|83029.9|39
1620111120000|2021-05-04 06:52:00|83078.5|83028.5|83078.9|83028.9|83089.9|83039.9|83077.3|83027.3|42
1620111130000|2021-05-04 06:52:10|83078.2|83028.2|83066.5|83016.5|83082.6|83032.6|83061.5|83011.5|39
1620111140000|2021-05-04 06:52:20|83066.9|83016.9|83076|83026|83079.2|83029.2|83066.6|83016.6|42
1620111150000|2021-05-04 06:52:30|83076.4|83026.4|83080.5|83030.5|83080.5|83030.5|83075.3|83025.3|38
1620111160000|2021-05-04 06:52:40|83080.7|83030.7|83099.5|83049.5|83100.8|83050.8|83080.7|83030.7|36
1620111170000|2021-05-04 06:52:50|83100.2|83050.2|83097.6|83047.6|83103.4|83053.4|83097.6|83047.6|36
1620111180000|2021-05-04 06:53:00|83097.3|83047.3|83079.5|83029.5|83097.3|83047.3|83077.3|83027.3|39
1620111190000|2021-05-04 06:53:10|83079.4|83029.4|83071.1|83021.1|83089.7|83039.7|83070.7|83020.7|39
1620111200000|2021-05-04 06:53:20|83071.4|83021.4|83078.5|83028.5|83094.9|83044.9|83071.4|83021.4|40
1620111210000|2021-05-04 06:53:30|83078.2|83028.2|83066.3|83016.3|83079.2|83029.2|83065.2|83015.2|41
1620111220000|2021-05-04 06:53:40|83066|83016|83064.2|83014.2|83069.9|83029.9|83054.9|83013.7|32
1620111230000|2021-05-04 06:53:50|83051.9|83026.9|83053.3|83003.3|83062.2|83026.9|83047.9|83001.6|35
1620111240000|2021-05-04 06:54:00|83053.8|83003.8|83063.3|83013.3|83065.9|83015.9|83052.8|83002.8|35
1620111250000|2021-05-04 06:54:10|83063.5|83013.5|83061.8|83011.8|83065.4|83015.4|83061.3|83011.3|34
1620111260000|2021-05-04 06:54:20|83061.9|83011.9|83060.9|83010.9|83062.9|83012.9|83052.6|83002.6|34
1620111270000|2021-05-04 06:54:30|83061.5|83011.5|83059.9|83009.9|83063.9|83025.3|83047.4|83004.7|39
1620111280000|2021-05-04 06:54:40|83056.7|83006.7|83074.7|83024.7|83076.6|83032|83051.8|83001.8|42
1620111290000|2021-05-04 06:54:50|83074.6|83024.6|83062.3|83037.3|83075.6|83037.4|83059.3|83023.7|25
1620111300000|2021-05-04 06:55:00|83063.3|83038.3|83063.9|83038.9|83064.6|83039.6|83062.6|83037.6|29
1620111310000|2021-05-04 06:55:10|83064.5|83039.5|83089.3|83039.3|83100.6|83062.5|83064.4|83027.3|40
1620111320000|2021-05-04 06:55:20|83090.1|83040.1|83069.8|83019.8|83090.1|83046.7|83056.4|83019.3|43
1620111330000|2021-05-04 06:55:30|83071.7|83021.7|83061.2|83036.2|83078.8|83038.7|83056.6|83021.7|33
1620111340000|2021-05-04 06:55:40|83061.9|83036.9|83055.4|83030.4|83070|83036.9|83054.7|83013.6|32
1620111350000|2021-05-04 06:55:50|83055.3|83030.3|83062.4|83012.4|83067.6|83031.3|83052.8|83011.8|38
1620111360000|2021-05-04 06:56:00|83062.5|83012.5|83057.9|83032.9|83062.8|83033.3|83051.1|83010.9|40
1620111370000|2021-05-04 06:56:10|83057.5|83032.5|83056.7|83031.7|83060.9|83035.9|83055.3|83030.3|43
1620111380000|2021-05-04 06:56:20|83056.5|83031.5|83100.7|83050.7|83100.7|83050.7|83056.2|83030.1|32
1620111390000|2021-05-04 06:56:30|83097.5|83047.5|83053.1|83028.1|83097.5|83047.5|83053.1|83017.8|40
1620111400000|2021-05-04 06:56:40|83055|83030|83059.1|83034.1|83068.4|83034.1|83053.4|83015.4|36
1620111410000|2021-05-04 06:56:50|83059.4|83034.4|83061.5|83036.5|83063|83038|83057.4|83032.4|32
1620111420000|2021-05-04 06:57:00|83060.7|83035.7|83055.1|83030.1|83060.7|83035.7|83050.6|83025.6|39
1620111430000|2021-05-04 06:57:10|83056|83031|83068|83018|83075.3|83032.3|83056|83015.6|37
1620111440000|2021-05-04 06:57:20|83067.5|83017.5|83061.9|83036.9|83069.1|83037.2|83057.6|83015.6|40
1620111450000|2021-05-04 06:57:30|83061.7|83036.7|83063.2|83038.2|83063.2|83038.2|83058.7|83033.7|32
1620111460000|2021-05-04 06:57:40|83063.1|83038.1|83063.5|83038.5|83080.8|83042.9|83062.6|83029.5|35
1620111470000|2021-05-04 06:57:50|83064|83039|83065.6|83040.6|83065.6|83040.6|83063.5|83038.5|22
1620111480000|2021-05-04 06:58:00|83065.5|83040.5|83074.4|83049.4|83074.8|83049.8|83064|83039|28
1620111490000|2021-05-04 06:58:10|83074.5|83049.5|83077.1|83052.1|83077.2|83052.2|83074.5|83049.5|22
1620111500000|2021-05-04 06:58:20|83076.6|83051.6|83076|83051|83077.5|83052.5|83076|83051|22
1620111510000|2021-05-04 06:58:30|83075.4|83050.4|83074.9|83049.9|83075.4|83050.4|83073.5|83048.5|19
1620111520000|2021-05-04 06:58:40|83075.3|83050.3|83105.3|83055.3|83119|83069|83074|83041.6|43
1620111530000|2021-05-04 06:58:50|83104.4|83054.4|83083.9|83033.9|83104.9|83054.9|83074.6|83033.9|42
1620111540000|2021-05-04 06:59:00|83083.6|83033.6|83085.7|83035.7|83085.9|83035.9|83083.5|83033.5|20
1620111550000|2021-05-04 06:59:10|83088.2|83038.2|83081.1|83056.1|83095.1|83056.1|83081.1|83038.2|37
1620111560000|2021-05-04 06:59:20|83081.2|83056.2|83081.8|83056.8|83094.9|83057.9|83080.1|83042.8|23
1620111570000|2021-05-04 06:59:30|83082.1|83057.1|83082.2|83057.2|83082.9|83057.9|83080.7|83055.7|21
1620111580000|2021-05-04 06:59:40|83082.5|83057.5|83095.3|83045.3|83096|83058.4|83081.6|83044.7|29
1620111590000|2021-05-04 06:59:50|83094.9|83044.9|83083.9|83033.9|83095|83057.3|83077.5|83033.9|36
1620111600000|2021-05-04 07:00:00|83082|83032|83092.6|83042.6|83095.8|83045.8|83082|83032|41
1620111610000|2021-05-04 07:00:10|83092|83042|83084.3|83034.3|83096|83046|83083.8|83033.8|39
1620111620000|2021-05-04 07:00:20|83083.4|83033.4|83046|82996|83083.4|83041|83046|82996|42
1620111630000|2021-05-04 07:00:30|83046.9|82996.9|83027.2|83002.2|83047.5|83003.2|83026.8|82992.3|37
1620111640000|2021-05-04 07:00:40|83028|83003|83027.8|83002.8|83040|83005.5|83023.6|82989.1|34
1620111650000|2021-05-04 07:00:50|83027.9|83002.9|83033.8|83008.8|83036.9|83011.9|83027.9|83002.9|29
1620111660000|2021-05-04 07:01:00|83034.2|83009.2|83028.2|83003.2|83045.6|83010.1|83028.2|82995.4|35
1620111670000|2021-05-04 07:01:10|83030.3|83005.3|83032.1|83007.1|83032.1|83007.1|83027.6|83002.6|33
1620111680000|2021-05-04 07:01:20|83032|83007|83036.3|83011.3|83049.6|83012.1|83032|82999.6|26
1620111690000|2021-05-04 07:01:30|83036.2|83011.2|83035.8|83010.8|83036.6|83011.6|83035.8|83010.8|19
1620111700000|2021-05-04 07:01:40|83035.7|83010.7|83039.9|83014.9|83040.8|83015.8|83035.7|83010.7|31
1620111710000|2021-05-04 07:01:50|83039.7|83014.7|83042.6|83017.6|83055.9|83018.5|83039.5|83005.5|27
1620111720000|2021-05-04 07:02:00|83044.6|83019.6|83048.3|83023.3|83068.3|83028.9|83044.6|83017.7|34
1620111730000|2021-05-04 07:02:10|83048.1|83023.1|83032.4|83007.4|83055.8|83023.4|83031|82997.3|38
1620111740000|2021-05-04 07:02:20|83032.5|83007.5|83030.5|83005.5|83033.8|83008.8|83028.8|83003.8|28
1620111750000|2021-05-04 07:02:30|83030.6|83005.6|83051.2|83026.2|83061.3|83027|83029.1|83004.1|31
1620111760000|2021-05-04 07:02:40|83052.2|83027.2|83087.3|83037.3|83087.3|83044.4|83052.2|83020.2|38
1620111770000|2021-05-04 07:02:50|83086.9|83036.9|83084.3|83034.3|83094.9|83053.7|83073.9|83032.7|36
1620111780000|2021-05-04 07:03:00|83084.4|83034.4|83062.8|83037.8|83084.4|83046|83062.4|83031.4|38
1620111790000|2021-05-04 07:03:10|83063.5|83038.5|83051.1|83026.1|83072.6|83038.5|83050.9|83019.3|33
1620111800000|2021-05-04 07:03:20|83051.5|83026.5|83052.8|83027.8|83053.8|83028.8|83049.7|83024.7|34
1620111810000|2021-05-04 07:03:30|83052.6|83027.6|83043.7|83018.7|83054.7|83029.7|83043.7|83018.7|37
1620111820000|2021-05-04 07:03:40|83044.3|83019.3|83051.8|83026.8|83068.2|83027.6|83044.3|83015.6|29
1620111830000|2021-05-04 07:03:50|83052.4|83027.4|83058.1|83033.1|83058.1|83033.1|83052.2|83027.2|35
1620111840000|2021-05-04 07:04:00|83056.5|83031.5|83065.7|83040.7|83065.9|83040.9|83056.1|83031.1|35
1620111850000|2021-05-04 07:04:10|83066.2|83041.2|83063.7|83038.7|83066.2|83041.2|83062|83037|29
1620111860000|2021-05-04 07:04:20|83064.6|83039.6|83064.2|83039.2|83066.4|83041.4|83063.7|83038.7|23
1620111870000|2021-05-04 07:04:30|83064.1|83039.1|83060.2|83010.2|83065.8|83040.8|83057.1|83010.2|36
1620111880000|2021-05-04 07:04:40|83060.4|83010.4|83048.7|83023.7|83060.7|83024.9|83047.4|83010.4|23
1620111890000|2021-05-04 07:04:50|83049.3|83024.3|83065.4|83040.4|83066.9|83040.4|83049.3|83016.9|35
1620111900000|2021-05-04 07:05:00|83065.5|83040.5|83080.8|83055.8|83090.9|83055.8|83065.4|83040.4|37
1620111910000|2021-05-04 07:05:10|83080.6|83055.6|83083.2|83058.2|83083.4|83058.4|83079.8|83054.8|34
1620111920000|2021-05-04 07:05:20|83083.3|83058.3|83090.7|83065.7|83103|83065.7|83077.7|83052.6|33
1620111930000|2021-05-04 07:05:30|83090.4|83065.4|83111|83086|83128.6|83088|83090.4|83063.1|41
1620111940000|2021-05-04 07:05:40|83109.9|83084.9|83123.9|83098.9|83140.2|83100.3|83109.8|83075.8|37
1620111950000|2021-05-04 07:05:50|83136.3|83086.3|83122|83097|83137.2|83098.2|83113.4|83067.7|36
1620111960000|2021-05-04 07:06:00|83121.8|83096.8|83152.3|83102.3|83153.6|83104.7|83119|83094|40
1620111970000|2021-05-04 07:06:10|83152.8|83102.8|83149.9|83099.9|83152.8|83102.8|83149.1|83099.1|32
1620111980000|2021-05-04 07:06:20|83149.7|83099.7|83148.2|83123.2|83163.8|83126.3|83136.5|83099.3|38
1620111990000|2021-05-04 07:06:30|83148.5|83123.5|83160.3|83135.3|83174.3|83136.5|83148.4|83122.6|38
1620112000000|2021-05-04 07:06:40|83160.2|83135.2|83161.6|83111.6|83167.2|83137.9|83158.3|83111.6|28
1620112010000|2021-05-04 07:06:50|83161.3|83111.3|83147.3|83122.3|83161.3|83127.3|83146.8|83111|32
1620112020000|2021-05-04 07:07:00|83147|83122|83178.6|83128.6|83186.2|83139.6|83147|83118.2|38
1620112030000|2021-05-04 07:07:10|83177.5|83127.5|83148.2|83098.2|83177.5|83138.8|83146.1|83096.1|39
1620112040000|2021-05-04 07:07:20|83150.7|83100.7|83149.8|83099.8|83150.7|83100.7|83146.7|83096.7|41
1620112050000|2021-05-04 07:07:30|83149.3|83099.3|83118.1|83093.1|83149.7|83105.1|83116.2|83082.3|38
1620112060000|2021-05-04 07:07:40|83118|83093|83141.2|83091.2|83141.2|83095.2|83117.7|83086.7|32
1620112070000|2021-05-04 07:07:50|83141.1|83091.1|83128.8|83103.8|83142.7|83104.8|83124.5|83089.2|40
1620112080000|2021-05-04 07:08:00|83129.2|83104.2|83127.4|83102.4|83129.9|83104.9|83126.5|83101.5|32
1620112090000|2021-05-04 07:08:10|83126.5|83101.5|83131.5|83106.5|83131.5|83106.5|83126.5|83101.5|28
1620112100000|2021-05-04 07:08:20|83133.2|83108.2|83131.8|83106.8|83134.6|83109.6|83131.1|83106.1|37
1620112110000|2021-05-04 07:08:30|83131.7|83106.7|83161.6|83111.6|83163.1|83124.7|83131.7|83101.7|35
1620112120000|2021-05-04 07:08:40|83162|83112|83150.8|83125.8|83162|83126.9|83148.5|83111.3|30
1620112130000|2021-05-04 07:08:50|83150.5|83125.5|83168.3|83143.3|83180|83143.9|83150.5|83118.8|31
1620112140000|2021-05-04 07:09:00|83168.4|83143.4|83201.7|83151.7|83204.8|83154.8|83168.4|83143.4|42
1620112150000|2021-05-04 07:09:10|83201.4|83151.4|83207|83157|83218|83169.4|83190.5|83150.9|42
1620112160000|2021-05-04 07:09:20|83208.7|83158.7|83183.1|83158.1|83210.8|83173.5|83183.1|83147.6|34
1620112170000|2021-05-04 07:09:30|83183.7|83158.7|83159.9|83134.9|83196.1|83158.7|83159.3|83120.8|41
1620112180000|2021-05-04 07:09:40|83160.4|83135.4|83159.4|83109.4|83163.8|83136.4|83154.7|83104.7|39
1620112190000|2021-05-04 07:09:50|83159.9|83109.9|83155|83130|83167.5|83130.3|83154.7|83105.2|38
1620112200000|2021-05-04 07:10:00|83152.7|83127.7|83186.4|83136.4|83198.8|83148.8|83152.7|83113.6|42
1620112210000|2021-05-04 07:10:10|83186|83136|83194.5|83144.5|83194.6|83155.8|83180.1|83135.3|34
1620112220000|2021-05-04 07:10:20|83194.1|83144.1|83226.5|83176.5|83226.9|83176.9|83189.8|83144.1|34
1620112230000|2021-05-04 07:10:30|83236.4|83186.4|83217.2|83167.2|83236.4|83186.4|83217.2|83167.2|37
1620112240000|2021-05-04 07:10:40|83216.5|83166.5|83210.3|83185.3|83226|83187.5|83209.3|83166.3|39
1620112250000|2021-05-04 07:10:50|83210.6|83185.6|83217.8|83167.8|83222.1|83185.6|83209.1|83167.8|32
1620112260000|2021-05-04 07:11:00|83218.1|83168.1|83208.5|83158.5|83219.9|83174.2|83198.4|83158.5|39
1620112270000|2021-05-04 07:11:10|83208.9|83158.9|83195.9|83145.9|83220.3|83170.3|83195.9|83145.9|43
1620112280000|2021-05-04 07:11:20|83195.5|83145.5|83183.8|83158.8|83197.1|83159.1|83183.8|83143.5|30
1620112290000|2021-05-04 07:11:30|83184.3|83159.3|83185.6|83160.6|83197.1|83160.7|83180.7|83143.3|37
1620112300000|2021-05-04 07:11:40|83186.5|83161.5|83183.2|83158.2|83186.9|83161.9|83181|83156|26
1620112310000|2021-05-04 07:11:50|83182.9|83157.9|83185.7|83160.7|83187.3|83162.3|83182.7|83157.7|34
1620112320000|2021-05-04 07:12:00|83186.1|83161.1|83190.1|83165.1|83191.6|83166.6|83186.1|83161.1|34
1620112330000|2021-05-04 07:12:10|83190.3|83165.3|83192.5|83167.5|83197.9|83172.9|83190.3|83165.3|34
1620112340000|2021-05-04 07:12:20|83192.4|83167.4|83192.9|83167.9|83193.2|83168.2|83190.9|83165.9|32
1620112350000|2021-05-04 07:12:30|83194.8|83169.8|83226.3|83176.3|83232.1|83182.1|83194.2|83162.8|36
1620112360000|2021-05-04 07:12:40|83225.7|83175.7|83214.7|83164.7|83225.7|83175.7|83213.1|83163.1|35
1620112370000|2021-05-04 07:12:50|83214.6|83164.6|83202.9|83177.9|83221.6|83178.8|83201.1|83164.4|37
1620112380000|2021-05-04 07:13:00|83206.9|83181.9|83215|83190|83227.4|83190.3|83206.2|83171.9|35
1620112390000|2021-05-04 07:13:10|83216.3|83191.3|83216.2|83166.2|83222.9|83191.3|83213.4|83163.4|28
1620112400000|2021-05-04 07:13:20|83218.2|83168.2|83204.5|83179.5|83218.2|83183.2|83202.2|83167.1|35
1620112410000|2021-05-04 07:13:30|83206.4|83181.4|83206.1|83181.1|83207.7|83182.7|83205.4|83180.4|25
1620112420000|2021-05-04 07:13:40|83206.5|83181.5|83202.7|83177.7|83206.9|83181.9|83202.5|83177.5|27
1620112430000|2021-05-04 07:13:50|83202.6|83177.6|83188.5|83163.5|83202.8|83177.8|83188.5|83163.5|29
1620112440000|2021-05-04 07:14:00|83188|83163|83194.2|83169.2|83194.2|83169.2|83187.7|83162.7|29
1620112450000|2021-05-04 07:14:10|83194.5|83169.5|83204.2|83179.2|83207.7|83182.7|83193.3|83168.3|31
1620112460000|2021-05-04 07:14:20|83200.8|83175.8|83197|83172|83202.2|83177.2|83196.1|83171.1|34
1620112470000|2021-05-04 07:14:30|83197.1|83172.1|83189|83164|83198|83173|83188|83163|26
1620112480000|2021-05-04 07:14:40|83188.8|83163.8|83195.3|83170.3|83195.3|83170.3|83188.3|83163.3|34
1620112490000|2021-05-04 07:14:50|83196|83171|83191.5|83166.5|83197.2|83172.2|83190.9|83165.9|28
1620112500000|2021-05-04 07:15:00|83191.7|83166.7|83193.4|83168.4|83194.8|83169.8|83188.6|83163.6|32
1620112510000|2021-05-04 07:15:10|83196.5|83171.5|83213.3|83188.3|83216.7|83188.3|83195.8|83166.7|40
1620112520000|2021-05-04 07:15:20|83213.9|83188.9|83216.6|83191.6|83226.7|83192.7|83213.6|83176.4|39
1620112530000|2021-05-04 07:15:30|83216.4|83191.4|83228.4|83203.4|83249|83203.6|83216.4|83184.6|31
1620112540000|2021-05-04 07:15:40|83228.8|83203.8|83206|83181|83240.6|83203.8|83205.8|83170|34
1620112550000|2021-05-04 07:15:50|83205.9|83180.9|83199.1|83174.1|83218.1|83187.7|83199.1|83168.1|23
1620112560000|2021-05-04 07:16:00|83197.7|83172.7|83198.9|83173.9|83200.1|83175.1|83194.4|83169.4|28
1620112570000|2021-05-04 07:16:10|83198.4|83173.4|83198.9|83173.9|83202|83177|83198.2|83173.2|30
1620112580000|2021-05-04 07:16:20|83199.9|83174.9|83201.2|83176.2|83206.2|83181.2|83199.9|83174.9|34
1620112590000|2021-05-04 07:16:30|83201.3|83176.3|83192.5|83167.5|83203.3|83178.3|83185.4|83160.4|32
1620112600000|2021-05-04 07:16:40|83192.8|83167.8|83194.4|83169.4|83195.2|83170.2|83191.9|83166.9|31
1620112610000|2021-05-04 07:16:50|83193.9|83168.9|83190.4|83165.4|83196.1|83171.1|83189.5|83164.5|24
1620112620000|2021-05-04 07:17:00|83190.5|83165.5|83191.9|83166.9|83192.8|83167.8|83189.3|83164.3|26
1620112630000|2021-05-04 07:17:10|83191.6|83166.6|83194|83169|83194.6|83169.6|83191.6|83166.6|19
1620112640000|2021-05-04 07:17:20|83193.8|83168.8|83193.2|83168.2|83193.8|83168.8|83192.7|83167.7|26
1620112650000|2021-05-04 07:17:30|83193.5|83168.5|83201.3|83176.3|83201.3|83176.3|83193.5|83168.5|28
1620112660000|2021-05-04 07:17:40|83201|83176|83198.3|83173.3|83201|83176|83195|83170|28
1620112670000|2021-05-04 07:17:50|83196.9|83171.9|83191.8|83166.8|83197.9|83172.9|83191.8|83166.8|31
1620112680000|2021-05-04 07:18:00|83195.3|83170.3|83163.5|83113.5|83195.3|83170.3|83160.8|83112.9|34
1620112690000|2021-05-04 07:18:10|83159.6|83109.6|83118.9|83068.9|83159.6|83112.1|83116.1|83066.1|43
1620112700000|2021-05-04 07:18:20|83120|83070|83126.8|83076.8|83126.8|83087.4|83112.4|83069.5|40
1620112710000|2021-05-04 07:18:30|83127.8|83077.8|83124.9|83099.9|83139.4|83101.1|83116.1|83076.3|34
1620112720000|2021-05-04 07:18:40|83124.8|83099.8|83160.7|83110.7|83160.7|83110.7|83124.8|83092.4|38
1620112730000|2021-05-04 07:18:50|83161|83111|83149.2|83099.2|83161|83127.4|83144.7|83099.2|34
1620112740000|2021-05-04 07:19:00|83148.6|83098.6|83148.3|83098.3|83148.6|83110|83122.9|83084.8|41
1620112750000|2021-05-04 07:19:10|83148.2|83098.2|83138.5|83088.5|83148.6|83098.6|83133.4|83083.4|34
1620112760000|2021-05-04 07:19:20|83138.6|83088.6|83140.5|83090.5|83141.2|83091.2|83136.4|83086.4|29
1620112770000|2021-05-04 07:19:30|83140.4|83090.4|83128.3|83103.3|83141.1|83103.8|83127.5|83090.2|26
1620112780000|2021-05-04 07:19:40|83128.1|83103.1|83117.5|83067.5|83136.7|83103.5|83117|83067.5|29
1620112790000|2021-05-04 07:19:50|83116.2|83066.2|83115.1|83065.1|83116.3|83066.3|83107.4|83057.4|36
1620112800000|2021-05-04 07:20:00|83115.6|83065.6|83139.1|83089.1|83142.9|83092.9|83115.1|83065.1|39
1620112810000|2021-05-04 07:20:10|83138.7|83088.7|83121.2|83096.2|83138.7|83098.6|83118.2|83086.5|39
1620112820000|2021-05-04 07:20:20|83121.3|83096.3|83134.4|83084.4|83134.7|83096.3|83120.7|83081.8|34
1620112830000|2021-05-04 07:20:30|83134.3|83084.3|83154.8|83104.8|83154.8|83110.4|83127.5|83084.3|39
1620112840000|2021-05-04 07:20:40|83143.9|83118.9|83134.6|83109.6|83153.6|83118.9|83134.5|83096.5|39
1620112850000|2021-05-04 07:20:50|83135.2|83110.2|83138.1|83113.1|83138.1|83113.1|83134.6|83109.6|33
1620112860000|2021-05-04 07:21:00|83138.2|83113.2|83136.9|83111.9|83138.2|83113.2|83136.8|83111.8|24
1620112870000|2021-05-04 07:21:10|83137.1|83112.1|83136.1|83111.1|83137.4|83112.4|83135.5|83110.5|26
1620112880000|2021-05-04 07:21:20|83137.7|83112.7|83144.9|83119.9|83145.3|83120.3|83137.7|83112.7|24
1620112890000|2021-05-04 07:21:30|83145.5|83120.5|83143.8|83118.8|83155.5|83128.9|83140.7|83105.5|30
1620112900000|2021-05-04 07:21:40|83144.1|83119.1|83140.6|83115.6|83152.9|83120.4|83140.3|83100.2|33
1620112910000|2021-05-04 07:21:50|83140.9|83115.9|83133.4|83108.4|83147.9|83115.9|83133|83095.9|29
1620112920000|2021-05-04 07:22:00|83133.1|83108.1|83137.9|83112.9|83138|83113|83133.1|83108.1|27
1620112930000|2021-05-04 07:22:10|83137.8|83112.8|83140.6|83115.6|83141.4|83116.4|83137.5|83112.5|32
1620112940000|2021-05-04 07:22:20|83139.8|83114.8|83144|83119|83163.1|83125.2|83139.8|83111.3|36
1620112950000|2021-05-04 07:22:30|83143.6|83118.6|83149.5|83099.5|83152.1|83121.6|83135.2|83099.5|34
1620112960000|2021-05-04 07:22:40|83150.2|83100.2|83135.1|83110.1|83150.5|83110.1|83130.5|83090.7|33
1620112970000|2021-05-04 07:22:50|83133.9|83108.9|83131.9|83081.9|83134.2|83108.9|83119|83081.2|37
1620112980000|2021-05-04 07:23:00|83132|83082|83120.9|83095.9|83133.7|83096.5|83102.6|83066.9|37
1620112990000|2021-05-04 07:23:10|83120.7|83095.7|83134.1|83109.1|83144|83109.3|83120.6|83093|36
1620113000000|2021-05-04 07:23:20|83134.5|83109.5|83136.3|83111.3|83138.4|83113.4|83134.3|83109.3|33
1620113010000|2021-05-04 07:23:30|83136.4|83111.4|83162.7|83112.7|83162.7|83124.6|83136.4|83111.4|28
1620113020000|2021-05-04 07:23:40|83150.9|83125.9|83150.7|83125.7|83166.6|83129.4|83148|83114.5|40
1620113030000|2021-05-04 07:23:50|83150.8|83125.8|83152.2|83127.2|83152.6|83127.6|83150.1|83125.1|29
1620113040000|2021-05-04 07:24:00|83153|83128|83146.3|83121.3|83155.1|83130.1|83145.7|83120.7|24
1620113050000|2021-05-04 07:24:10|83146|83121|83139.9|83114.9|83155|83121|83139.8|83103.5|31
1620113060000|2021-05-04 07:24:20|83139.8|83114.8|83145.8|83120.8|83147.6|83122.6|83139.6|83114.6|33
1620113070000|2021-05-04 07:24:30|83145.4|83120.4|83151.6|83126.6|83151.6|83126.6|83145.4|83120.4|30
1620113080000|2021-05-04 07:24:40|83152.5|83127.5|83151.4|83126.4|83152.5|83127.5|83150.5|83125.5|24
1620113090000|2021-05-04 07:24:50|83151.2|83126.2|83151.3|83126.3|83151.7|83126.7|83149.6|83124.6|21
1620113100000|2021-05-04 07:25:00|83151.9|83126.9|83148.5|83123.5|83154.5|83129.5|83148.5|83123.5|33
1620113110000|2021-05-04 07:25:10|83148.8|83123.8|83152.9|83127.9|83153.1|83128.1|83147.4|83122.4|34
1620113120000|2021-05-04 07:25:20|83153.9|83128.9|83160.9|83135.9|83161.4|83136.4|83152.7|83127.7|31
1620113130000|2021-05-04 07:25:30|83161|83136|83160|83135|83161.6|83136.6|83158.9|83133.9|24
1620113140000|2021-05-04 07:25:40|83160.1|83135.1|83160.7|83135.7|83160.7|83135.7|83158.8|83133.8|14
1620113150000|2021-05-04 07:25:50|83160.9|83135.9|83165.9|83140.9|83166.3|83141.3|83160.9|83135.9|31
1620113160000|2021-05-04 07:26:00|83166|83141|83174.3|83149.3|83176.3|83151.3|83165.9|83140.9|32
1620113170000|2021-05-04 07:26:10|83174.5|83149.5|83216.6|83166.6|83220.4|83180.3|83173.9|83145.6|40
1620113180000|2021-05-04 07:26:20|83215.9|83165.9|83204.5|83179.5|83215.9|83179.5|83200.5|83165.9|37
1620113190000|2021-05-04 07:26:30|83204.7|83179.7|83202.6|83177.6|83207.9|83182.9|83201.8|83176.8|40
1620113200000|2021-05-04 07:26:40|83202.7|83177.7|83188.6|83163.6|83210.6|83177.7|83185|83148.9|38
1620113210000|2021-05-04 07:26:50|83188.8|83163.8|83171.3|83146.3|83189.9|83164.9|83170|83145|37
1620113220000|2021-05-04 07:27:00|83170.4|83145.4|83187.8|83162.8|83200.4|83163.5|83170.4|83145.4|41
1620113230000|2021-05-04 07:27:10|83187.4|83162.4|83195.8|83145.8|83195.8|83169.4|83184.7|83145.8|31
1620113240000|2021-05-04 07:27:20|83195.7|83145.7|83181.1|83156.1|83195.7|83157.7|83176|83139|36
1620113250000|2021-05-04 07:27:30|83181.3|83156.3|83173.7|83148.7|83185.5|83156.3|83165.2|83127|43
1620113260000|2021-05-04 07:27:40|83175.5|83150.5|83203.8|83178.8|83211.6|83179|83175.5|83142.1|42
1620113270000|2021-05-04 07:27:50|83203.3|83178.3|83213.5|83188.5|83228.2|83191.9|83203.3|83174.6|37
1620113280000|2021-05-04 07:28:00|83212.7|83187.7|83205.5|83180.5|83220|83187.7|83203|83158.3|40
1620113290000|2021-05-04 07:28:10|83205.6|83180.6|83194.9|83144.9|83218.5|83180.6|83194.4|83144.4|36
1620113300000|2021-05-04 07:28:20|83194.6|83144.6|83179.7|83129.7|83207.3|83157.3|83179.7|83129.7|40
1620113310000|2021-05-04 07:28:30|83180.4|83130.4|83171.5|83121.5|83184.2|83146.7|83167.2|83117.4|38
1620113320000|2021-05-04 07:28:40|83172.4|83122.4|83173.6|83148.6|83185.8|83148.7|83170.1|83122.4|35
1620113330000|2021-05-04 07:28:50|83177.3|83152.3|83185.9|83160.9|83193.9|83161.1|83175|83142.9|38
1620113340000|2021-05-04 07:29:00|83185.2|83160.2|83173.9|83148.9|83190.9|83160.2|83172.2|83136.2|27
1620113350000|2021-05-04 07:29:10|83173.8|83148.8|83173.4|83148.4|83173.8|83148.8|83172.9|83147.9|22
1620113360000|2021-05-04 07:29:20|83173.5|83148.5|83168.5|83143.5|83174.5|83149.5|83168.5|83143.5|35
1620113370000|2021-05-04 07:29:30|83168.7|83143.7|83165.4|83140.4|83169.9|83144.9|83165.3|83140.3|29
1620113380000|2021-05-04 07:29:40|83165.6|83140.6|83165.2|83140.2|83168.7|83143.7|83163.7|83138.7|35
1620113390000|2021-05-04 07:29:50|83165.6|83140.6|83169.3|83144.3|83172.2|83144.5|83157|83119.9|37
1620113400000|2021-05-04 07:30:00|83168.7|83143.7|83180.1|83155.1|83180.1|83155.1|83168.7|83143.7|35
1620113410000|2021-05-04 07:30:10|83181|83156|83179.6|83154.6|83185.1|83160.1|83179.6|83154.6|44
1620113420000|2021-05-04 07:30:20|83179.5|83154.5|83194.7|83169.7|83204|83169.7|83176.9|83151.9|37
1620113430000|2021-05-04 07:30:30|83195.8|83170.8|83199.2|83174.2|83211.1|83174.2|83194.7|83161.1|35
1620113440000|2021-05-04 07:30:40|83199|83174|83187.4|83162.4|83199|83174|83187.4|83162.4|35
1620113450000|2021-05-04 07:30:50|83187.2|83162.2|83180.3|83155.3|83188.2|83163.2|83178.2|83153.2|37
1620113460000|2021-05-04 07:31:00|83180.5|83155.5|83177.2|83152.2|83180.5|83155.5|83175.6|83150.6|36
1620113470000|2021-05-04 07:31:10|83177.3|83152.3|83177.3|83152.3|83179.2|83154.2|83174.2|83149.2|32
1620113480000|2021-05-04 07:31:20|83177.2|83152.2|83175.3|83150.3|83177.5|83152.5|83172.2|83147.2|31
1620113490000|2021-05-04 07:31:30|83175.8|83150.8|83172.7|83147.7|83175.8|83150.8|83169.6|83144.6|41
1620113500000|2021-05-04 07:31:40|83172.2|83147.2|83179.6|83154.6|83181.5|83156.5|83172.2|83147.2|34
1620113510000|2021-05-04 07:31:50|83179.9|83154.9|83177.3|83152.3|83182.9|83157.9|83176.5|83151.5|37
1620113520000|2021-05-04 07:32:00|83176.9|83151.9|83186.2|83161.2|83187.8|83162.8|83176.9|83151.9|34
1620113530000|2021-05-04 07:32:10|83186.1|83161.1|83185.1|83160.1|83189.7|83164.7|83185.1|83160.1|33
1620113540000|2021-05-04 07:32:20|83186.4|83161.4|83195.8|83170.8|83201.3|83176.3|83185.5|83160.5|33
1620113550000|2021-05-04 07:32:30|83193.9|83168.9|83225.5|83175.5|83225.5|83175.5|83192.1|83165.6|35
1620113560000|2021-05-04 07:32:40|83231|83181|83236.8|83186.8|83241.2|83203.1|83227.3|83181|39
1620113570000|2021-05-04 07:32:50|83236.7|83186.7|83226.2|83201.2|83240.2|83202.4|83222.2|83185.1|35
1620113580000|2021-05-04 07:33:00|83226.4|83201.4|83244.8|83194.8|83244.8|83203.6|83225.8|83188.8|31
1620113590000|2021-05-04 07:33:10|83244.9|83194.9|83241|83191|83250.9|83213.8|83231.7|83191|28
1620113600000|2021-05-04 07:33:20|83243.8|83193.8|83229.3|83204.3|83243.8|83205.7|83224.9|83186|43
1620113610000|2021-05-04 07:33:30|83229|83204|83229.7|83204.7|83230.3|83205.3|83228.2|83203.2|27
1620113620000|2021-05-04 07:33:40|83229.3|83204.3|83227.8|83202.8|83240.8|83204.5|83227.3|83189.7|32
1620113630000|2021-05-04 07:33:50|83228.3|83203.3|83233.5|83183.5|83233.8|83203.7|83222.3|83183.5|25
1620113640000|2021-05-04 07:34:00|83233.3|83183.3|83220.2|83195.2|83233.3|83196.6|83219.8|83181.6|28
1620113650000|2021-05-04 07:34:10|83219.5|83194.5|83223.4|83198.4|83235.7|83200|83213.8|83185.7|36
1620113660000|2021-05-04 07:34:20|83225.5|83200.5|83217.5|83192.5|83230|83202.6|83217.5|83179.4|32
1620113670000|2021-05-04 07:34:30|83217.6|83192.6|83230.4|83205.4|83230.9|83205.9|83216.6|83191.6|36
1620113680000|2021-05-04 07:34:40|83232.2|83207.2|83233.3|83208.3|83235.2|83210.2|83230.5|83205.5|20
1620113690000|2021-05-04 07:34:50|83233.4|83208.4|83241.1|83216.1|83241.9|83216.9|83233.2|83208.2|33
1620113700000|2021-05-04 07:35:00|83241.2|83216.2|83241.1|83216.1|83242.8|83217.8|83239.8|83214.8|27
1620113710000|2021-05-04 07:35:10|83239.5|83214.5|83241.3|83216.3|83241.8|83216.8|83236|83211|29
1620113720000|2021-05-04 07:35:20|83241.6|83216.6|83240.3|83215.3|83253.1|83218|83237.3|83202.7|29
1620113730000|2021-05-04 07:35:30|83240.4|83215.4|83253.1|83228.1|83253.1|83228.1|83240.4|83215.4|35
1620113740000|2021-05-04 07:35:40|83252.3|83227.3|83248.7|83223.7|83253.3|83228.3|83247.5|83222.5|33
1620113750000|2021-05-04 07:35:50|83248.3|83223.3|83253.3|83228.3|83253.6|83228.6|83246.6|83221.6|29
1620113760000|2021-05-04 07:36:00|83253.2|83228.2|83261.3|83236.3|83277.8|83238.9|83249.7|83216.7|37
1620113770000|2021-05-04 07:36:10|83261.2|83236.2|83278.6|83228.6|83279.2|83236.9|83260.7|83221.6|35
1620113780000|2021-05-04 07:36:20|83278.9|83228.9|83295.4|83245.4|83309.1|83259.1|83273.8|83223.8|40
1620113790000|2021-05-04 07:36:30|83291.7|83241.7|83289.8|83239.8|83295.3|83245.3|83289.8|83239.8|38
1620113800000|2021-05-04 07:36:40|83290.5|83240.5|83318.1|83268.1|83318.1|83274.8|83288.1|83238.1|37
1620113810000|2021-05-04 07:36:50|83319.3|83269.3|83313.7|83263.7|83321.2|83275.9|83296.6|83257.5|38
1620113820000|2021-05-04 07:37:00|83313.5|83263.5|83318.3|83268.3|83318.3|83268.3|83313|83263|37
1620113830000|2021-05-04 07:37:10|83318.1|83268.1|83318.6|83268.6|83319.3|83269.3|83318|83268|31
1620113840000|2021-05-04 07:37:20|83319|83269|83318.1|83268.1|83320|83270|83317|83267|26
1620113850000|2021-05-04 07:37:30|83317.9|83267.9|83324.3|83274.3|83328.9|83278.9|83317.7|83267.7|31
1620113860000|2021-05-04 07:37:40|83323|83273|83304.2|83279.2|83323|83279.2|83297.2|83261.6|30
1620113870000|2021-05-04 07:37:50|83304.4|83279.4|83309|83284|83324.4|83287.5|83303.5|83271.3|36
1620113880000|2021-05-04 07:38:00|83309.2|83284.2|83308.3|83283.3|83325.1|83287.4|83305.8|83272.1|32
1620113890000|2021-05-04 07:38:10|83321.5|83271.5|83310.5|83285.5|83322.1|83286.7|83308.2|83270.8|30
1620113900000|2021-05-04 07:38:20|83310.4|83285.4|83307.6|83282.6|83320.1|83285.9|83307.6|83268.5|24
1620113910000|2021-05-04 07:38:30|83307.5|83282.5|83307|83282|83311|83286|83306.9|83281.9|35
1620113920000|2021-05-04 07:38:40|83306.9|83281.9|83319.5|83269.5|83319.5|83283.8|83306.1|83268|31
1620113930000|2021-05-04 07:38:50|83319.8|83269.8|83319.9|83269.9|83320.2|83270.2|83317.9|83267.9|32
1620113940000|2021-05-04 07:39:00|83319.8|83269.8|83309.6|83284.6|83319.8|83284.9|83309.3|83268.8|17
1620113950000|2021-05-04 07:39:10|83309.4|83284.4|83321.3|83271.3|83321.5|83285.1|83306.3|83270.3|30
1620113960000|2021-05-04 07:39:20|83321.8|83271.8|83324.5|83274.5|83324.5|83274.5|83320.3|83270.3|23
1620113970000|2021-05-04 07:39:30|83324.3|83274.3|83328.6|83278.6|83329.6|83279.6|83324.2|83274.2|36
1620113980000|2021-05-04 07:39:40|83328.1|83278.1|83328.7|83278.7|83328.9|83291.4|83313.8|83276.7|25
1620113990000|2021-05-04 07:39:50|83314.5|83289.5|83315.6|83265.6|83332|83293.5|83301.3|83265.4|35
1620114000000|2021-05-04 07:40:00|83302.8|83277.8|83292.8|83242.8|83317.6|83280.2|83292.8|83242.8|36
1620114010000|2021-05-04 07:40:10|83293.5|83243.5|83290.3|83240.3|83298.6|83260.6|83282.8|83239.8|41
1620114020000|2021-05-04 07:40:20|83289.7|83239.7|83282.5|83232.5|83296.8|83246.8|83282.3|83232.3|43
1620114030000|2021-05-04 07:40:30|83283.9|83233.9|83247|83197|83283.9|83233.9|83247|83197|43
1620114040000|2021-05-04 07:40:40|83247.6|83197.6|83255.6|83205.6|83257.5|83207.5|83244.8|83194.8|37
1620114050000|2021-05-04 07:40:50|83257|83207|83281.6|83231.6|83287.7|83242.9|83245.1|83205.8|37
1620114060000|2021-05-04 07:41:00|83281.4|83231.4|83277.8|83227.8|83281.6|83231.6|83275.6|83225.6|32
1620114070000|2021-05-04 07:41:10|83279.7|83229.7|83281|83231|83287.8|83237.8|83279.6|83229.6|33
1620114080000|2021-05-04 07:41:20|83281.3|83231.3|83258.8|83208.8|83284.4|83246.6|83246.5|83208.8|41
1620114090000|2021-05-04 07:41:30|83254.9|83204.9|83283.8|83233.8|83286.7|83236.7|83241.8|83204.9|44
1620114100000|2021-05-04 07:41:40|83283.7|83233.7|83303.1|83253.1|83303.5|83257|83271.2|83233.6|39
1620114110000|2021-05-04 07:41:50|83303.6|83253.6|83320|83270|83325.5|83282.4|83301.5|83253.6|40
1620114120000|2021-05-04 07:42:00|83319.6|83269.6|83313.7|83263.7|83319.6|83269.6|83313.1|83263.1|29
1620114130000|2021-05-04 07:42:10|83301.8|83276.8|83293.2|83268.2|83310.4|83276.8|83293.2|83257.9|27
1620114140000|2021-05-04 07:42:20|83293.4|83268.4|83269.6|83219.6|83294.6|83268.6|83261|83219.6|35
1620114150000|2021-05-04 07:42:30|83270.3|83220.3|83272.7|83222.7|83281.5|83231.5|83269.9|83219.9|36
1620114160000|2021-05-04 07:42:40|83272.5|83222.5|83265|83240|83280.8|83242.1|83258.2|83220.2|40
1620114170000|2021-05-04 07:42:50|83267.2|83242.2|83276.1|83226.1|83276.3|83242.2|83253.2|83218.2|40
1620114180000|2021-05-04 07:43:00|83275.5|83225.5|83259.4|83234.4|83275.5|83238.4|83258.4|83222.5|27
1620114190000|2021-05-04 07:43:10|83259.3|83234.3|83264.7|83239.7|83276.9|83241.6|83259.3|83226.9|35
1620114200000|2021-05-04 07:43:20|83264.2|83239.2|83263.5|83238.5|83264.2|83239.2|83256|83231|38
1620114210000|2021-05-04 07:43:30|83262.7|83237.7|83255.7|83230.7|83263.5|83238.5|83255.5|83230.5|32
1620114220000|2021-05-04 07:43:40|83255.4|83230.4|83246.8|83221.8|83265.6|83231.5|83241|83214.8|36
1620114230000|2021-05-04 07:43:50|83246.6|83221.6|83243.1|83218.1|83255.8|83222.7|83241|83205|31
1620114240000|2021-05-04 07:44:00|83243.4|83218.4|83239.3|83214.3|83243.9|83218.9|83238.9|83213.9|35
1620114250000|2021-05-04 07:44:10|83239.5|83214.5|83235.5|83210.5|83239.5|83214.5|83234.2|83209.2|33
1620114260000|2021-05-04 07:44:20|83235.8|83210.8|83233.8|83208.8|83236|83211|83233.4|83208.4|25
1620114270000|2021-05-04 07:44:30|83232.9|83207.9|83234.2|83209.2|83235.6|83210.6|83232.8|83207.8|31
1620114280000|2021-05-04 07:44:40|83235.5|83210.5|83227.1|83177.1|83235.5|83210.5|83215.6|83165.6|34
1620114290000|2021-05-04 07:44:50|83227.4|83177.4|83228.6|83178.6|83230.2|83180.2|83216|83166|28
1620114300000|2021-05-04 07:45:00|83216.2|83191.2|83222.5|83197.5|83239.1|83198.9|83214.7|83181.3|32
1620114310000|2021-05-04 07:45:10|83222.9|83197.9|83235.3|83210.3|83244.3|83210.9|83222.9|83188.2|32
1620114320000|2021-05-04 07:45:20|83236.1|83211.1|83231.7|83206.7|83237|83212|83229.8|83204.8|36
1620114330000|2021-05-04 07:45:30|83234.4|83209.4|83236.5|83211.5|83238.6|83213.6|83234.4|83209.4|33
1620114340000|2021-05-04 07:45:40|83236.6|83211.6|83267.4|83217.4|83267.4|83231.1|83236.3|83211.3|38
1620114350000|2021-05-04 07:45:50|83267.7|83217.7|83261|83236|83274.5|83240.9|83257.2|83217.7|38
1620114360000|2021-05-04 07:46:00|83261.6|83236.6|83254.4|83229.4|83261.8|83236.8|83254.4|83229.4|31
1620114370000|2021-05-04 07:46:10|83255|83230|83253.9|83228.9|83255.1|83230.1|83251.3|83226.3|36
1620114380000|2021-05-04 07:46:20|83254.2|83229.2|83250.7|83225.7|83254.5|83229.5|83250.4|83225.4|34
1620114390000|2021-05-04 07:46:30|83250.5|83225.5|83254.6|83229.6|83269.9|83233.2|83247.5|83218.1|32
1620114400000|2021-05-04 07:46:40|83254.5|83229.5|83250.6|83225.6|83255.5|83230.5|83250.6|83225.6|32
1620114410000|2021-05-04 07:46:50|83250.5|83225.5|83247|83222|83250.5|83225.5|83246.2|83221.2|31
1620114420000|2021-05-04 07:47:00|83247.1|83222.1|83246|83221|83249.3|83224.3|83246|83221|18
1620114430000|2021-05-04 07:47:10|83246.3|83221.3|83247.5|83222.5|83247.5|83222.5|83244.5|83219.5|25
1620114440000|2021-05-04 07:47:20|83248.1|83223.1|83234.5|83209.5|83252.9|83224.2|83234.4|83196.8|31
1620114450000|2021-05-04 07:47:30|83234|83209|83238.9|83213.9|83240.2|83215.2|83232.4|83207.4|39
1620114460000|2021-05-04 07:47:40|83239|83214|83272|83222|83272.5|83228.2|83237.6|83205.6|41
1620114470000|2021-05-04 07:47:50|83272.4|83222.4|83267.8|83242.8|83272.6|83243.3|83260.4|83221.3|41
1620114480000|2021-05-04 07:48:00|83266.5|83241.5|83262|83237|83273.8|83242.3|83260.6|83221.8|39
1620114490000|2021-05-04 07:48:10|83260.9|83235.9|83262.7|83237.7|83267.9|83242.9|83260|83235|27
1620114500000|2021-05-04 07:48:20|83262.5|83237.5|83255.6|83230.6|83269.4|83237.6|83252.9|83219.4|26
1620114510000|2021-05-04 07:48:30|83253.2|83228.2|83248.9|83223.9|83254.2|83229.2|83248.6|83223.6|24
1620114520000|2021-05-04 07:48:40|83249.2|83224.2|83255|83230|83258.2|83233.2|83249.1|83224.1|35
1620114530000|2021-05-04 07:48:50|83254.9|83229.9|83258.2|83233.2|83259.1|83234.1|83253.8|83228.8|35
1620114540000|2021-05-04 07:49:00|83258|83233|83306.1|83256.1|83330.6|83280.6|83257.8|83232.8|32
1620114550000|2021-05-04 07:49:10|83302.5|83252.5|83289.2|83239.2|83302.5|83264.9|83284.9|83234.9|37
1620114560000|2021-05-04 07:49:20|83288.9|83238.9|83293.1|83243.1|83293.2|83243.2|83287.8|83237.8|26
1620114570000|2021-05-04 07:49:30|83293|83243|83302.8|83252.8|83302.8|83263.7|83284|83242.8|25
1620114580000|2021-05-04 07:49:40|83302.3|83252.3|83286.4|83261.4|83303.5|83266.8|83286.3|83251.2|29
1620114590000|2021-05-04 07:49:50|83286.6|83261.6|83285.9|83260.9|83287.3|83262.3|83285.4|83260.4|27
1620114600000|2021-05-04 07:50:00|83285.4|83260.4|83324.2|83274.2|83324.2|83278.6|83284.3|83259.3|32
1620114610000|2021-05-04 07:50:10|83327|83277|83319.5|83269.5|83331.7|83294.3|83307.4|83269.3|36
1620114620000|2021-05-04 07:50:20|83306.6|83281.6|83304.7|83254.7|83306.8|83281.8|83298.7|83248.7|32
1620114630000|2021-05-04 07:50:30|83304.6|83254.6|83308.2|83258.2|83309.6|83268.4|83291.5|83254.6|30
1620114640000|2021-05-04 07:50:40|83307.3|83257.3|83303.7|83253.7|83309.2|83266.9|83291.7|83252|21
1620114650000|2021-05-04 07:50:50|83304|83254|83294.6|83244.6|83304|83254|83289.1|83239.1|38
1620114660000|2021-05-04 07:51:00|83291.6|83241.6|83308.8|83258.8|83308.8|83258.8|83273.5|83234.9|39
1620114670000|2021-05-04 07:51:10|83309.3|83259.3|83293.3|83268.3|83311.5|83271|83293.3|83258.7|31
1620114680000|2021-05-04 07:51:20|83293.2|83268.2|83287|83262|83299.1|83273.5|83284.6|83249|35
1620114690000|2021-05-04 07:51:30|83287.1|83262.1|83282.3|83257.3|83288.5|83263.5|83282.3|83257.3|33
1620114700000|2021-05-04 07:51:40|83293.1|83243.1|83286.5|83236.5|83293.1|83243.1|83279.8|83229.8|28
1620114710000|2021-05-04 07:51:50|83285.6|83235.6|83267.5|83242.5|83288.2|83243.5|83267.5|83229.6|32
1620114720000|2021-05-04 07:52:00|83267.4|83242.4|83263.8|83213.8|83273.9|83242.4|83251.3|83210.5|33
1620114730000|2021-05-04 07:52:10|83264.8|83214.8|83272.2|83247.2|83286.3|83248|83262.8|83212.8|39
1620114740000|2021-05-04 07:52:20|83272.3|83247.3|83273.8|83248.8|83281|83256|83272.3|83247.3|30
1620114750000|2021-05-04 07:52:30|83286.7|83236.7|83250.3|83225.3|83287.5|83250|83250.3|83212|35
1620114760000|2021-05-04 07:52:40|83250.5|83225.5|83250.3|83225.3|83251.2|83226.2|83250.2|83225.2|23
1620114770000|2021-05-04 07:52:50|83250.4|83225.4|83254.4|83229.4|83254.6|83229.6|83247.1|83222.1|23
1620114780000|2021-05-04 07:53:00|83254.2|83229.2|83254.4|83204.4|83268|83229.2|83252.7|83202.7|33
1620114790000|2021-05-04 07:53:10|83253.7|83203.7|83243.6|83218.6|83255.4|83220.6|83241.2|83202.9|32
1620114800000|2021-05-04 07:53:20|83241.1|83216.1|83247.5|83222.5|83259.2|83224.8|83240.4|83205.6|29
1620114810000|2021-05-04 07:53:30|83247.4|83222.4|83262.5|83212.5|83264|83226.9|83247.4|83207.6|26
1620114820000|2021-05-04 07:53:40|83261.7|83211.7|83257|83207|83264.5|83220.6|83245.3|83207|32
1620114830000|2021-05-04 07:53:50|83247.8|83222.8|83245.7|83220.7|83257.1|83222.8|83243.9|83206|23
1620114840000|2021-05-04 07:54:00|83246.3|83221.3|83238.3|83213.3|83248.3|83223.3|83238.3|83213.3|35
1620114850000|2021-05-04 07:54:10|83238.6|83213.6|83262.5|83212.5|83263.3|83226.4|83238|83212.5|39
1620114860000|2021-05-04 07:54:20|83263.6|83213.6|83261.5|83211.5|83271.1|83233.7|83248.1|83206.6|35
1620114870000|2021-05-04 07:54:30|83261.8|83211.8|83247.8|83197.8|83261.8|83221.8|83241.4|83196.2|38
1620114880000|2021-05-04 07:54:40|83247.9|83197.9|83244.7|83194.7|83247.9|83209.2|83230.1|83194.6|34
1620114890000|2021-05-04 07:54:50|83244.4|83194.4|83257.6|83207.6|83261.4|83211.4|83243.8|83193.8|35
1620114900000|2021-05-04 07:55:00|83258.6|83208.6|83251.9|83201.9|83259.3|83217.1|83239.4|83200.1|38
1620114910000|2021-05-04 07:55:10|83252.3|83202.3|83231.3|83206.3|83252.3|83212|83228.4|83195|41
1620114920000|2021-05-04 07:55:20|83231.1|83206.1|83218.2|83193.2|83238.8|83206.5|83215.4|83188.6|37
1620114930000|2021-05-04 07:55:30|83217.8|83192.8|83222.1|83197.1|83239.6|83201|83217.2|83189.3|40
1620114940000|2021-05-04 07:55:40|83222.4|83197.4|83220|83195|83223.6|83198.6|83218.2|83193.2|31
1620114950000|2021-05-04 07:55:50|83216.6|83191.6|83216.2|83191.2|83219.5|83194.5|83215.1|83190.1|30
1620114960000|2021-05-04 07:56:00|83216.9|83191.9|83260.6|83210.6|83263|83225|83216.5|83191.5|41
1620114970000|2021-05-04 07:56:10|83259.2|83209.2|83246.7|83196.7|83260.5|83223.9|83236.8|83192.5|39
1620114980000|2021-05-04 07:56:20|83245.1|83195.1|83221.2|83196.2|83246.1|83207.8|83220.1|83189|40
1620114990000|2021-05-04 07:56:30|83222.2|83197.2|83224|83199|83235.8|83201.4|83219.3|83181.7|37
1620115000000|2021-05-04 07:56:40|83223.8|83198.8|83236|83186|83236|83207|83217.6|83179.9|38
1620115010000|2021-05-04 07:56:50|83234.7|83184.7|83216.2|83191.2|83235.1|83197.8|83212.4|83184.7|39
1620115020000|2021-05-04 07:57:00|83215.7|83190.7|83216.9|83191.9|83221.9|83196.9|83215.7|83190.7|30
1620115030000|2021-05-04 07:57:10|83216.8|83191.8|83224.3|83199.3|83226.8|83201.8|83211.5|83186.5|41
1620115040000|2021-05-04 07:57:20|83223.9|83198.9|83227.1|83202.1|83228.3|83203.3|83222.3|83197.3|27
1620115050000|2021-05-04 07:57:30|83226.9|83201.9|83208.8|83183.8|83229.7|83201.9|83207.4|83179.7|35
1620115060000|2021-05-04 07:57:40|83208.4|83183.4|83211.6|83186.6|83214.5|83189.5|83205.3|83180.3|40
1620115070000|2021-05-04 07:57:50|83210.8|83185.8|83201.2|83176.2|83211.7|83186.7|83199.5|83174.5|38
1620115080000|2021-05-04 07:58:00|83201.3|83176.3|83208.1|83183.1|83210.8|83185.8|83200.4|83175.4|33
1620115090000|2021-05-04 07:58:10|83209.4|83184.4|83221.4|83196.4|83234.5|83196.4|83209.1|83184.1|38
1620115100000|2021-05-04 07:58:20|83221.6|83196.6|83207.1|83182.1|83227.9|83196.6|83207.1|83170|34
1620115110000|2021-05-04 07:58:30|83205.4|83180.4|83202.7|83177.7|83206|83181|83201.9|83176.9|35
1620115120000|2021-05-04 07:58:40|83203|83178|83202.3|83177.3|83203.7|83178.7|83199.9|83174.9|26
1620115130000|2021-05-04 07:58:50|83201|83176|83202.1|83177.1|83204.7|83179.7|83200.1|83175.1|31
1620115140000|2021-05-04 07:59:00|83201.6|83176.6|83200.3|83175.3|83203.1|83178.1|83196.2|83171.2|25
1620115150000|2021-05-04 07:59:10|83200.1|83175.1|83209.1|83184.1|83210.5|83185.5|83198|83173|36
1620115160000|2021-05-04 07:59:20|83209|83184|83207.3|83182.3|83210.9|83185.9|83206.5|83181.5|27
1620115170000|2021-05-04 07:59:30|83207.9|83182.9|83200.9|83175.9|83214.3|83182.9|83189.4|83152.4|38
1620115180000|2021-05-04 07:59:40|83204.3|83179.3|83207.6|83182.6|83209.3|83184.3|83200.6|83175.6|41
1620115190000|2021-05-04 07:59:50|83207.7|83182.7|83210.1|83185.1|83223.7|83188.7|83202.9|83164.9|38
1620115200000|2021-05-04 08:00:00|83210.9|83185.9|83236.8|83186.8|83245.1|83195.1|83208|83183|40
1620115210000|2021-05-04 08:00:10|83235.4|83185.4|83228|83203|83237.3|83203|83211.5|83167.4|44
1620115220000|2021-05-04 08:00:20|83226.7|83201.7|83229.1|83204.1|83253.1|83208|83226.7|83188.7|42
1620115230000|2021-05-04 08:00:30|83228.4|83203.4|83239.2|83214.2|83254.4|83214.2|83225.8|83193.6|41
1620115240000|2021-05-04 08:00:40|83240.3|83215.3|83263.8|83213.8|83287.9|83237.9|83239.4|83210.2|39
1620115250000|2021-05-04 08:00:50|83262.9|83212.9|83247.7|83197.7|83262.9|83219.3|83243.5|83197.7|37
1620115260000|2021-05-04 08:01:00|83248.6|83198.6|83252.1|83202.1|83254.5|83215.6|83237.8|83198.6|35
1620115270000|2021-05-04 08:01:10|83250.9|83200.9|83273.1|83223.1|83279.1|83229.1|83248.3|83198.3|40
1620115280000|2021-05-04 08:01:20|83272.7|83222.7|83285.4|83235.4|83286.4|83236.4|83257.5|83216|43
1620115290000|2021-05-04 08:01:30|83285.8|83235.8|83279.4|83254.4|83291.8|83256|83272.7|83235.8|32
1620115300000|2021-05-04 08:01:40|83277.3|83252.3|83282.9|83257.9|83284.7|83259.7|83276.4|83251.4|27
1620115310000|2021-05-04 08:01:50|83283.3|83258.3|83276.8|83251.8|83286.9|83261.9|83276.8|83251.8|27
1620115320000|2021-05-04 08:02:00|83277|83252|83300.4|83250.4|83320.5|83270.5|83271.4|83236.9|40
1620115330000|2021-05-04 08:02:10|83300.6|83250.6|83265.1|83215.1|83300.6|83250.6|83256|83206|43
1620115340000|2021-05-04 08:02:20|83264.5|83214.5|83255.7|83205.7|83264.9|83214.9|83251.8|83201.8|43
1620115350000|2021-05-04 08:02:30|83256.6|83206.6|83273|83223|83279.3|83229.3|83256.6|83206.6|45
1620115360000|2021-05-04 08:02:40|83271.1|83221.1|83247.3|83197.3|83271.1|83221.1|83243|83193|42
1620115370000|2021-05-04 08:02:50|83245.3|83195.3|83241|83191|83250.9|83200.9|83234.8|83184.8|41
1620115380000|2021-05-04 08:03:00|83242.3|83192.3|83228.4|83178.4|83250.3|83212.3|83227.4|83177.4|43
1620115390000|2021-05-04 08:03:10|83228.5|83178.5|83224.8|83199.8|83236.6|83199.8|83222.9|83177.3|39
1620115400000|2021-05-04 08:03:20|83224|83199|83253.7|83203.7|83254|83204|83223.4|83189.4|38
1620115410000|2021-05-04 08:03:30|83251.4|83201.4|83215|83190|83255.8|83213.6|83214.5|83177.2|39
1620115420000|2021-05-04 08:03:40|83215.8|83190.8|83209.4|83184.4|83215.9|83190.9|83208.9|83183.9|41
1620115430000|2021-05-04 08:03:50|83222.8|83172.8|83210.1|83185.1|83224.5|83188.8|83209.8|83172.3|36
1620115440000|2021-05-04 08:04:00|83209.7|83184.7|83222.7|83197.7|83233.2|83197.7|83209.7|83183|35
1620115450000|2021-05-04 08:04:10|83221.5|83196.5|83224.4|83199.4|83225.1|83200.1|83221.2|83196.2|26
1620115460000|2021-05-04 08:04:20|83223.8|83198.8|83243.8|83218.8|83255.1|83218.8|83223.8|83194.7|36
1620115470000|2021-05-04 08:04:30|83243.6|83218.6|83232.8|83207.8|83246.6|83218.8|83232.5|83192.7|38
1620115480000|2021-05-04 08:04:40|83230.6|83205.6|83212.4|83187.4|83238.9|83205.6|83212.4|83177.7|41
1620115490000|2021-05-04 08:04:50|83213.6|83188.6|83213|83188|83225.7|83189.8|83204.1|83166.4|44
1620115500000|2021-05-04 08:05:00|83213.3|83188.3|83199.1|83149.1|83219.3|83189|83191.5|83148.7|40
1620115510000|2021-05-04 08:05:10|83200.1|83150.1|83198.1|83173.1|83214.8|83175.1|83197.2|83148.3|40
1620115520000|2021-05-04 08:05:20|83197.7|83172.7|83195|83170|83216.9|83174.7|83193.1|83156.7|43
1620115530000|2021-05-04 08:05:30|83195.5|83170.5|83188.1|83138.1|83213.5|83175.6|83182.6|83135.4|39
1620115540000|2021-05-04 08:05:40|83188|83138|83202.5|83152.5|83206.1|83162.7|83178.1|83137.2|42
1620115550000|2021-05-04 08:05:50|83203.8|83153.8|83180.5|83130.5|83204.4|83154.4|83168.2|83130.5|40
1620115560000|2021-05-04 08:06:00|83179.4|83129.4|83206.9|83156.9|83206.9|83156.9|83163.6|83129.4|38
1620115570000|2021-05-04 08:06:10|83205.9|83155.9|83214.6|83164.6|83231.4|83181.4|83203|83154.5|41
1620115580000|2021-05-04 08:06:20|83215.2|83165.2|83201.6|83176.6|83217.3|83178.4|83201.6|83162.8|35
1620115590000|2021-05-04 08:06:30|83201.7|83176.7|83207.1|83157.1|83212.7|83178.9|83201.5|83157.1|31
1620115600000|2021-05-04 08:06:40|83206.6|83156.6|83206.1|83156.1|83207.6|83157.6|83204.1|83154.1|34
1620115610000|2021-05-04 08:06:50|83206|83156|83183.6|83158.6|83206|83163.6|83180.9|83145|30
1620115620000|2021-05-04 08:07:00|83195.9|83145.9|83181.4|83156.4|83198.3|83161.4|83179.3|83145.9|38
1620115630000|2021-05-04 08:07:10|83182.3|83157.3|83180.3|83130.3|83198.4|83162|83175.1|83130.3|38
1620115640000|2021-05-04 08:07:20|83169.1|83144.1|83185.8|83135.8|83186|83145.1|83165|83123.9|41
1620115650000|2021-05-04 08:07:30|83186.2|83136.2|83167.8|83142.8|83188.5|83151.8|83166.7|83130.2|30
1620115660000|2021-05-04 08:07:40|83167.7|83142.7|83177.3|83127.3|83177.5|83143.1|83159.1|83115.1|38
1620115670000|2021-05-04 08:07:50|83166.3|83141.3|83172.6|83147.6|83183.1|83148.3|83166.3|83128.5|38
1620115680000|2021-05-04 08:08:00|83172.2|83147.2|83179.3|83154.3|83179.7|83154.7|83172.2|83147.2|33
1620115690000|2021-05-04 08:08:10|83179.2|83154.2|83176.3|83151.3|83180.2|83155.2|83171.5|83146.5|32
1620115700000|2021-05-04 08:08:20|83177.5|83152.5|83169.1|83144.1|83177.7|83152.7|83169.1|83144.1|35
1620115710000|2021-05-04 08:08:30|83168.3|83143.3|83165.1|83140.1|83168.7|83143.7|83163.9|83138.9|38
1620115720000|2021-05-04 08:08:40|83166.7|83141.7|83163.7|83138.7|83166.7|83141.7|83163.7|83138.7|28
1620115730000|2021-05-04 08:08:50|83162.9|83137.9|83172|83147|83174.5|83149.5|83162.9|83137.9|28
1620115740000|2021-05-04 08:09:00|83172.1|83147.1|83168.4|83143.4|83174.7|83149.7|83168.4|83143.4|26
1620115750000|2021-05-04 08:09:10|83170.6|83145.6|83176|83151|83176.2|83151.2|83168.9|83143.9|28
1620115760000|2021-05-04 08:09:20|83176.9|83151.9|83179.6|83154.6|83181.6|83156.6|83175.3|83150.3|26
1620115770000|2021-05-04 08:09:30|83180.1|83155.1|83174.1|83149.1|83182.7|83157.7|83174.1|83149.1|29
1620115780000|2021-05-04 08:09:40|83175.5|83150.5|83169.9|83144.9|83176.6|83151.6|83169.9|83144.9|29
1620115790000|2021-05-04 08:09:50|83172.6|83147.6|83169.8|83144.8|83173.9|83148.9|83169.4|83144.4|27
1620115800000|2021-05-04 08:10:00|83170.3|83145.3|83176.5|83151.5|83187.6|83153.1|83170.3|83137.6|33
1620115810000|2021-05-04 08:10:10|83177|83152|83171.8|83146.8|83180.1|83155.1|83169.6|83144.6|33
1620115820000|2021-05-04 08:10:20|83172|83147|83175.1|83150.1|83175.3|83150.3|83171.2|83146.2|32
1620115830000|2021-05-04 08:10:30|83175|83150|83169.1|83144.1|83175.9|83150|83162.7|83125.9|35
1620115840000|2021-05-04 08:10:40|83168.7|83143.7|83168.1|83143.1|83171.7|83146.7|83163.1|83138.1|30
1620115850000|2021-05-04 08:10:50|83167.9|83142.9|83175.4|83150.4|83179|83154|83167.5|83142.5|38
1620115860000|2021-05-04 08:11:00|83174.9|83149.9|83171.8|83146.8|83177.2|83152.2|83168.9|83143.9|29
1620115870000|2021-05-04 08:11:10|83173.3|83148.3|83171.5|83146.5|83173.5|83148.5|83169.8|83144.8|34
1620115880000|2021-05-04 08:11:20|83171.4|83146.4|83144.3|83119.3|83172.3|83147.3|83143.6|83106|38
1620115890000|2021-05-04 08:11:30|83143.5|83118.5|83145.3|83120.3|83145.8|83120.8|83142.2|83117.2|36
1620115900000|2021-05-04 08:11:40|83145|83120|83151.5|83126.5|83152.7|83127.7|83142.5|83117.5|23
1620115910000|2021-05-04 08:11:50|83154.7|83129.7|83155.3|83130.3|83158.6|83133.6|83154.5|83129.5|31
1620115920000|2021-05-04 08:12:00|83155.2|83130.2|83160.2|83135.2|83161.6|83136.6|83155.2|83130.2|34
1620115930000|2021-05-04 08:12:10|83159.9|83134.9|83163.8|83138.8|83163.8|83138.8|83158.7|83133.7|26
1620115940000|2021-05-04 08:12:20|83163.6|83138.6|83159.6|83134.6|83166.7|83141.7|83159.5|83134.5|36
1620115950000|2021-05-04 08:12:30|83160.5|83135.5|83160|83135|83161.9|83136.9|83157.5|83132.5|31
1620115960000|2021-05-04 08:12:40|83157.8|83132.8|83161.7|83136.7|83162.5|83137.5|83157.8|83132.8|26
1620115970000|2021-05-04 08:12:50|83162.6|83137.6|83164.2|83139.2|83164.3|83139.3|83161.2|83136.2|33
1620115980000|2021-05-04 08:13:00|83164.3|83139.3|83169.2|83144.2|83170.9|83145.9|83164.3|83139.3|35
1620115990000|2021-05-04 08:13:10|83169|83144|83169.8|83144.8|83172.1|83147.1|83168.8|83143.8|25
1620116000000|2021-05-04 08:13:20|83169.5|83144.5|83169.1|83144.1|83170|83145|83167.2|83142.2|29
1620116010000|2021-05-04 08:13:30|83165.9|83140.9|83154.4|83129.4|83165.9|83140.9|83153.3|83128.3|33
1620116020000|2021-05-04 08:13:40|83154.8|83129.8|83159.4|83134.4|83159.8|83134.8|83153.2|83128.2|31
1620116030000|2021-05-04 08:13:50|83159|83134|83152.8|83127.8|83159.7|83134.7|83152.5|83127.5|33
1620116040000|2021-05-04 08:14:00|83152.7|83127.7|83152.3|83127.3|83156.5|83131.5|83150.6|83125.6|36
1620116050000|2021-05-04 08:14:10|83152|83127|83129.7|83104.7|83152.3|83127.3|83129.7|83098.7|42
1620116060000|2021-05-04 08:14:20|83130.3|83105.3|83161.2|83136.2|83163|83138|83130.3|83105.3|40
1620116070000|2021-05-04 08:14:30|83159.5|83134.5|83157.6|83132.6|83164|83139|83157|83132|41
1620116080000|2021-05-04 08:14:40|83156.8|83131.8|83155.4|83130.4|83157.9|83132.9|83155|83130|33
1620116090000|2021-05-04 08:14:50|83155.6|83130.6|83161.2|83136.2|83163.7|83138.7|83155.6|83130.6|41
1620116100000|2021-05-04 08:15:00|83159.2|83134.2|83165.5|83140.5|83177|83141.3|83154.2|83125.9|41
1620116110000|2021-05-04 08:15:10|83165.9|83140.9|83174.5|83149.5|83192.2|83154.3|83165.9|83138.6|36
1620116120000|2021-05-04 08:15:20|83174.8|83149.8|83161.5|83136.5|83182.4|83149.8|83159.8|83124.9|31
1620116130000|2021-05-04 08:15:30|83161.1|83136.1|83170.3|83145.3|83188.9|83151.1|83160.3|83133.9|37
1620116140000|2021-05-04 08:15:40|83170.6|83145.6|83167.6|83117.6|83179|83151.2|83157.2|83117.6|35
1620116150000|2021-05-04 08:15:50|83167|83117|83159.8|83134.8|83167|83136.2|83147.1|83110.2|42
1620116160000|2021-05-04 08:16:00|83158.7|83133.7|83138.9|83113.9|83160.5|83133.7|83138.9|83107.5|40
1620116170000|2021-05-04 08:16:10|83139.2|83114.2|83130.1|83105.1|83139.2|83114.2|83129.1|83104.1|36
1620116180000|2021-05-04 08:16:20|83129.3|83104.3|83162.1|83112.1|83164.7|83127.7|83128.5|83103.5|38
1620116190000|2021-05-04 08:16:30|83164.8|83114.8|83149.9|83124.9|83164.8|83124.9|83143.8|83107.5|35
1620116200000|2021-05-04 08:16:40|83150.4|83125.4|83150.1|83125.1|83150.6|83125.6|83141.3|83116.3|41
1620116210000|2021-05-04 08:16:50|83170.5|83120.5|83159.3|83134.3|83173.4|83136.1|83158.4|83120.5|30
1620116220000|2021-05-04 08:17:00|83159.1|83134.1|83155.8|83130.8|83161.6|83136.6|83155.5|83130.5|31
1620116230000|2021-05-04 08:17:10|83155.5|83130.5|83150.8|83125.8|83157.2|83131|83139.9|83106|41
1620116240000|2021-05-04 08:17:20|83152.2|83127.2|83141.4|83116.4|83168.5|83133.1|83141|83109.4|43
1620116250000|2021-05-04 08:17:30|83140.7|83115.7|83130.4|83105.4|83142.2|83117.2|83130.3|83105.3|34
1620116260000|2021-05-04 08:17:40|83130.5|83105.5|83132.4|83107.4|83132.4|83107.4|83128.1|83103.1|28
1620116270000|2021-05-04 08:17:50|83132.2|83107.2|83122|83097|83134|83109|83121.2|83096.2|31
1620116280000|2021-05-04 08:18:00|83122.6|83097.6|83132.8|83082.8|83133.1|83099.6|83111.5|83072.9|39
1620116290000|2021-05-04 08:18:10|83132.1|83082.1|83113.2|83088.2|83148.5|83098.5|83111.9|83072.1|42
1620116300000|2021-05-04 08:18:20|83113.5|83088.5|83139.8|83089.8|83143.1|83104.4|83112.4|83083.2|45
1620116310000|2021-05-04 08:18:30|83140.2|83090.2|83150.4|83100.4|83150.4|83106.9|83131|83089.9|37
1620116320000|2021-05-04 08:18:40|83137.2|83112.2|83141.5|83091.5|83150.4|83112.2|83134.3|83090.5|35
1620116330000|2021-05-04 08:18:50|83142|83092|83110.6|83085.6|83144.6|83099.8|83110|83073.3|42
1620116340000|2021-05-04 08:19:00|83110.5|83085.5|83110.8|83085.8|83145.8|83095.8|83108.5|83065.4|41
1620116350000|2021-05-04 08:19:10|83110.1|83085.1|83143.5|83093.5|83144.5|83096.9|83109.9|83084.9|37
1620116360000|2021-05-04 08:19:20|83143.6|83093.6|83134.3|83109.3|83152.4|83115.3|83130.8|83093.5|33
1620116370000|2021-05-04 08:19:30|83134.2|83109.2|83129.3|83104.3|83145.9|83109.2|83128.6|83095.2|35
1620116380000|2021-05-04 08:19:40|83132.7|83107.7|83135.5|83110.5|83164.1|83115.3|83132.7|83098.6|37
1620116390000|2021-05-04 08:19:50|83135.6|83110.6|83133.6|83108.6|83136.4|83111.4|83133.6|83108.6|26
1620116400000|2021-05-04 08:20:00|83135.8|83110.8|83148.4|83123.4|83175.1|83134.3|83135.8|83107.4|37
1620116410000|2021-05-04 08:20:10|83157|83107|83143.6|83118.6|83160.1|83122.4|83141.9|83104.4|41
1620116420000|2021-05-04 08:20:20|83142.3|83117.3|83127.8|83102.8|83148.3|83117.8|83126.8|83094.3|38
1620116430000|2021-05-04 08:20:30|83126.8|83101.8|83151.4|83101.4|83151.4|83112.1|83126.2|83096.3|37
1620116440000|2021-05-04 08:20:40|83152.9|83102.9|83141|83116|83160.3|83123.1|83140.4|83102.9|38
1620116450000|2021-05-04 08:20:50|83142.4|83117.4|83139|83114|83153.2|83123.1|83136.8|83096.3|42
1620116460000|2021-05-04 08:21:00|83158.9|83108.9|83128.1|83103.1|83160|83112.3|83126.7|83088.4|41
1620116470000|2021-05-04 08:21:10|83128.5|83103.5|83137.9|83087.9|83163.6|83113.6|83126.9|83087.9|45
1620116480000|2021-05-04 08:21:20|83138.3|83088.3|83137|83112|83161.2|83113.6|83125.2|83088.3|37
1620116490000|2021-05-04 08:21:30|83137.1|83112.1|83132.5|83107.5|83137.1|83112.1|83130.5|83105.5|31
1620116500000|2021-05-04 08:21:40|83132.3|83107.3|83150.2|83125.2|83171.7|83125.4|83132.3|83106.2|30
1620116510000|2021-05-04 08:21:50|83149.9|83124.9|83160.4|83135.4|83183.9|83139.1|83149.4|83116.8|39
1620116520000|2021-05-04 08:22:00|83160.5|83135.5|83151.2|83126.2|83165.1|83137.8|83150.9|83113.4|39
1620116530000|2021-05-04 08:22:10|83151.6|83126.6|83152.2|83127.2|83152.2|83127.2|83150.3|83125.3|24
1620116540000|2021-05-04 08:22:20|83151.9|83126.9|83187.6|83137.6|83188.9|83138.9|83149.6|83120.6|40
1620116550000|2021-05-04 08:22:30|83187.7|83137.7|83180.6|83130.6|83189.4|83148.2|83170.6|83130.6|34
1620116560000|2021-05-04 08:22:40|83180.4|83130.4|83168.3|83143.3|83180.6|83143.5|83167.6|83130.4|27
1620116570000|2021-05-04 08:22:50|83167.8|83142.8|83167.1|83142.1|83167.9|83142.9|83167|83142|20
1620116580000|2021-05-04 08:23:00|83176.2|83126.2|83140.6|83115.6|83176.2|83133.6|83140.2|83102.3|42
1620116590000|2021-05-04 08:23:10|83140.7|83115.7|83173.5|83123.5|83181.5|83131.5|83140.3|83110.1|39
1620116600000|2021-05-04 08:23:20|83173.3|83123.3|83160.7|83135.7|83181.1|83140.3|83159.1|83122.7|38
1620116610000|2021-05-04 08:23:30|83163.3|83138.3|83153.6|83128.6|83194|83158.3|83152.1|83115.6|42
1620116620000|2021-05-04 08:23:40|83153.4|83128.4|83138.6|83113.6|83160.2|83132|83138.3|83103.7|37
1620116630000|2021-05-04 08:23:50|83138.5|83113.5|83126.1|83101.1|83145.6|83113.5|83126|83089.1|35
1620116640000|2021-05-04 08:24:00|83126.4|83101.4|83124.1|83099.1|83126.4|83101.4|83121.8|83096.8|24
1620116650000|2021-05-04 08:24:10|83123.9|83098.9|83135.2|83110.2|83151.9|83115.6|83123.9|83094.5|31
1620116660000|2021-05-04 08:24:20|83135.1|83110.1|83150.7|83125.7|83168.5|83128.2|83134.1|83105.9|37
1620116670000|2021-05-04 08:24:30|83151.4|83126.4|83146.9|83121.9|83151.7|83126.7|83146|83121|36
1620116680000|2021-05-04 08:24:40|83146.7|83121.7|83137|83112|83146.7|83121.7|83131.2|83106.2|39
1620116690000|2021-05-04 08:24:50|83135.6|83110.6|83150.1|83125.1|83157.6|83125.6|83134.9|83107.6|33
1620116700000|2021-05-04 08:25:00|83149.7|83124.7|83148.1|83123.1|83168.6|83127.2|83145.8|83109.9|33
1620116710000|2021-05-04 08:25:10|83148.5|83123.5|83133.7|83108.7|83152.2|83123.5|83130.4|83095.4|42
1620116720000|2021-05-04 08:25:20|83132.4|83107.4|83134.7|83109.7|83135.1|83110.1|83127.8|83102.8|35
1620116730000|2021-05-04 08:25:30|83134.4|83109.4|83163.5|83113.5|83163.5|83126.5|83133.7|83105.1|31
1620116740000|2021-05-04 08:25:40|83163.1|83113.1|83183.4|83133.4|83183.4|83133.4|83162.5|83112.5|43
1620116750000|2021-05-04 08:25:50|83183.2|83133.2|83184.5|83134.5|83184.6|83134.6|83181.8|83131.8|36
1620116760000|2021-05-04 08:26:00|83184.7|83134.7|83173.2|83123.2|83196.2|83146.2|83173.2|83123.2|42
1620116770000|2021-05-04 08:26:10|83173.3|83123.3|83167.8|83117.8|83173.3|83132.6|83156.4|83114.3|37
1620116780000|2021-05-04 08:26:20|83168.1|83118.1|83170.7|83120.7|83170.7|83120.7|83166.6|83116.6|31
1620116790000|2021-05-04 08:26:30|83171.1|83121.1|83181.5|83131.5|83182.4|83143.8|83168.5|83120.4|40
1620116800000|2021-05-04 08:26:40|83182|83132|83187.9|83137.9|83189.9|83150.9|83172.2|83131.6|32
1620116810000|2021-05-04 08:26:50|83175.2|83150.2|83199|83149|83199|83151.9|83175.2|83140.1|32
1620116820000|2021-05-04 08:27:00|83199.3|83149.3|83204|83154|83207.1|83157.1|83198.4|83148.4|40
1620116830000|2021-05-04 08:27:10|83204.6|83154.6|83187.4|83162.4|83206.7|83168.8|83187.4|83153.9|35
1620116840000|2021-05-04 08:27:20|83198.9|83148.9|83178|83128|83198.9|83154.8|83173.8|83128|40
1620116850000|2021-05-04 08:27:30|83178.6|83128.6|83172.9|83122.9|83182.5|83138|83163|83122.1|40
1620116860000|2021-05-04 08:27:40|83172.3|83122.3|83152.8|83127.8|83172.3|83129.2|83152.8|83114.9|41
1620116870000|2021-05-04 08:27:50|83152.4|83127.4|83152.7|83127.7|83167.8|83130.7|83151.1|83116.9|36
1620116880000|2021-05-04 08:28:00|83150.7|83125.7|83150.7|83125.7|83152.8|83127.8|83150.3|83125.3|34
1620116890000|2021-05-04 08:28:10|83150.6|83125.6|83151.6|83126.6|83152.4|83127.4|83150.3|83125.3|26
1620116900000|2021-05-04 08:28:20|83151.5|83126.5|83160.7|83110.7|83161.7|83126.6|83148.9|83110.1|22
1620116910000|2021-05-04 08:28:30|83161.1|83111.1|83159|83109|83164.4|83114.4|83158|83108|36
1620116920000|2021-05-04 08:28:40|83160.9|83110.9|83162|83112|83162.4|83112.4|83160.5|83110.5|22
1620116930000|2021-05-04 08:28:50|83162.1|83112.1|83168|83118|83169.7|83131.7|83154.9|83111.8|31
1620116940000|2021-05-04 08:29:00|83167.7|83117.7|83180|83130|83181.1|83144|83167.3|83117.3|33
1620116950000|2021-05-04 08:29:10|83179.2|83129.2|83183.3|83133.3|83183.3|83133.3|83178.8|83128.8|31
1620116960000|2021-05-04 08:29:20|83182.8|83132.8|83194.7|83144.7|83195.9|83153.6|83178.6|83132.8|34
1620116970000|2021-05-04 08:29:30|83194.9|83144.9|83198.1|83148.1|83200.1|83150.1|83194.6|83144.6|33
1620116980000|2021-05-04 08:29:40|83186.8|83161.8|83183.2|83158.2|83201.3|83164.5|83183.2|83147|35
1620116990000|2021-05-04 08:29:50|83184.6|83159.6|83186.5|83161.5|83186.5|83161.5|83183.4|83158.4|26
1620117000000|2021-05-04 08:30:00|83184.8|83159.8|83190.2|83140.2|83193.9|83161|83183.9|83139.9|33
1620117010000|2021-05-04 08:30:10|83189.4|83139.4|83193.6|83143.6|83196|83146|83189|83139|36
1620117020000|2021-05-04 08:30:20|83194|83144|83193|83143|83195.9|83157.3|83181.8|83143|29
1620117030000|2021-05-04 08:30:30|83192.4|83142.4|83182.2|83157.2|83194.1|83158.8|83181.5|83142.4|25
1620117040000|2021-05-04 08:30:40|83181.9|83156.9|83181.3|83156.3|83184.9|83159.9|83180.8|83155.8|21
1620117050000|2021-05-04 08:30:50|83180.9|83155.9|83198.7|83148.7|83199.5|83159.6|83180.6|83145.8|23
1620117060000|2021-05-04 08:31:00|83197.8|83147.8|83192.9|83142.9|83198.3|83160.9|83184|83138.5|32
1620117070000|2021-05-04 08:31:10|83180.1|83155.1|83180.7|83155.7|83182.3|83157.3|83180.1|83155.1|22
1620117080000|2021-05-04 08:31:20|83180.8|83155.8|83198.1|83148.1|83200|83158.7|83180.1|83148.1|29
1620117090000|2021-05-04 08:31:30|83197.5|83147.5|83189.6|83164.6|83198.9|83164.9|83187.1|83147.5|30
1620117100000|2021-05-04 08:31:40|83190.2|83165.2|83187.9|83162.9|83190.2|83165.2|83187.3|83162.3|24
1620117110000|2021-05-04 08:31:50|83187.7|83162.7|83188.9|83163.9|83191.4|83166.4|83186.7|83161.7|33
1620117120000|2021-05-04 08:32:00|83190.6|83165.6|83170.7|83145.7|83191.6|83166.6|83167.6|83133.9|35
1620117130000|2021-05-04 08:32:10|83170.2|83145.2|83190.1|83165.1|83197|83165.1|83170.2|83137.5|31
1620117140000|2021-05-04 08:32:20|83189.8|83164.8|83198.4|83173.4|83199|83174|83189.8|83164.8|37
1620117150000|2021-05-04 08:32:30|83198.3|83173.3|83210.7|83160.7|83211.7|83175.9|83190.6|83153.9|35
1620117160000|2021-05-04 08:32:40|83210.8|83160.8|83213.5|83163.5|83218.7|83178|83198.3|83160.8|33
1620117170000|2021-05-04 08:32:50|83215.1|83165.1|83204.1|83179.1|83216.5|83179.3|83202.6|83162.9|24
1620117180000|2021-05-04 08:33:00|83203.2|83178.2|83205.3|83180.3|83221.5|83187.5|83202.1|83162.5|37
1620117190000|2021-05-04 08:33:10|83205.4|83180.4|83204.5|83179.5|83223.5|83185.9|83203.7|83166.2|27
1620117200000|2021-05-04 08:33:20|83204.2|83179.2|83196.5|83171.5|83212.1|83179.2|83187.5|83148.7|42
1620117210000|2021-05-04 08:33:30|83196.9|83171.9|83193.2|83168.2|83204|83173.8|83191.8|83153.8|37
1620117220000|2021-05-04 08:33:40|83193.1|83168.1|83189.9|83164.9|83209.4|83172.7|83187.6|83155|37
1620117230000|2021-05-04 08:33:50|83190.7|83165.7|83186.6|83161.6|83192.6|83167.6|83183.6|83158.6|22
1620117240000|2021-05-04 08:34:00|83189.6|83164.6|83196.6|83171.6|83212.7|83175.5|83189.6|83155.7|41
1620117250000|2021-05-04 08:34:10|83196.5|83171.5|83192.5|83167.5|83205.5|83171.5|83192.4|83150.9|22
1620117260000|2021-05-04 08:34:20|83193.1|83168.1|83204.7|83154.7|83205.8|83168.1|83192.4|83154.2|19
1620117270000|2021-05-04 08:34:30|83203.6|83153.6|83197.2|83172.2|83214.4|83175.1|83195.9|83152.7|33
1620117280000|2021-05-04 08:34:40|83197.3|83172.3|83212.8|83187.8|83232.3|83191.6|83197.3|83172.3|35
1620117290000|2021-05-04 08:34:50|83213.6|83188.6|83220|83170|83226.9|83188.6|83197.9|83159.4|35
1620117300000|2021-05-04 08:35:00|83220.5|83170.5|83202.5|83177.5|83220.5|83183.1|83202.4|83170.5|31
1620117310000|2021-05-04 08:35:10|83202.9|83177.9|83201.8|83176.8|83202.9|83177.9|83197.6|83172.6|28
1620117320000|2021-05-04 08:35:20|83202.2|83177.2|83203.2|83178.2|83218.1|83180.3|83202.1|83165.7|35
1620117330000|2021-05-04 08:35:30|83203.3|83178.3|83193.5|83168.5|83209.3|83178.3|83191.8|83156.3|30
1620117340000|2021-05-04 08:35:40|83195.1|83170.1|83183.9|83133.9|83201.9|83170.3|83170.3|83133.9|34
1620117350000|2021-05-04 08:35:50|83184.1|83134.1|83198.9|83148.9|83207.8|83157.8|83171.8|83133.3|36
1620117360000|2021-05-04 08:36:00|83198.7|83148.7|83187.6|83137.6|83198.7|83148.7|83187.6|83137.6|36
1620117370000|2021-05-04 08:36:10|83187|83137|83177.1|83152.1|83201.1|83155.9|83170.3|83125.4|40
1620117380000|2021-05-04 08:36:20|83177.2|83152.2|83184.6|83134.6|83205|83155|83177.2|83133.6|44
1620117390000|2021-05-04 08:36:30|83172.8|83147.8|83183|83158|83199.8|83162.1|83172.8|83135.2|36
1620117400000|2021-05-04 08:36:40|83182.3|83157.3|83191.2|83166.2|83191.2|83166.2|83182.3|83157.3|28
1620117410000|2021-05-04 08:36:50|83190.7|83165.7|83196.4|83171.4|83224.1|83174.1|83190.2|83157.8|39
1620117420000|2021-05-04 08:37:00|83195.8|83170.8|83212.5|83162.5|83221.9|83172.7|83195.8|83162.2|36
1620117430000|2021-05-04 08:37:10|83212.3|83162.3|83198.4|83173.4|83212.4|83175.1|83198.3|83161.4|21
1620117440000|2021-05-04 08:37:20|83198.6|83173.6|83197.5|83172.5|83210|83173.6|83196.4|83159.4|22
1620117450000|2021-05-04 08:37:30|83197.3|83172.3|83204.5|83154.5|83204.7|83172.3|83189.1|83150.6|21
1620117460000|2021-05-04 08:37:40|83204.6|83154.6|83189.9|83164.9|83204.6|83168|83189.9|83153.7|29
1620117470000|2021-05-04 08:37:50|83189.8|83164.8|83194.6|83169.6|83200|83171.8|83188.1|83150|34
1620117480000|2021-05-04 08:38:00|83194.7|83169.7|83183.8|83158.8|83204.5|83172.6|83182.2|83146.5|33
1620117490000|2021-05-04 08:38:10|83183.2|83158.2|83193.8|83168.8|83193.8|83168.8|83183.2|83158.2|30
1620117500000|2021-05-04 08:38:20|83194.2|83169.2|83195.7|83170.7|83196.3|83171.3|83193.3|83168.3|21
1620117510000|2021-05-04 08:38:30|83195.3|83170.3|83188.5|83163.5|83196.4|83171.4|83186.7|83161.7|30
1620117520000|2021-05-04 08:38:40|83188.4|83163.4|83188.5|83163.5|83188.5|83163.5|83182.7|83157.7|26
1620117530000|2021-05-04 08:38:50|83188.9|83163.9|83182.2|83157.2|83188.9|83163.9|83182.2|83157.2|24
1620117540000|2021-05-04 08:39:00|83188.3|83138.3|83170.8|83145.8|83188.3|83147.1|83169.7|83131.6|35
1620117550000|2021-05-04 08:39:10|83170.7|83145.7|83160.5|83135.5|83171.5|83146.5|83160.1|83135.1|34
1620117560000|2021-05-04 08:39:20|83160.2|83135.2|83167.6|83142.6|83180.2|83144.4|83160.2|83128.2|34
1620117570000|2021-05-04 08:39:30|83167.8|83142.8|83163.7|83113.7|83168.2|83143.2|83156|83113.7|32
1620117580000|2021-05-04 08:39:40|83163.3|83113.3|83139.4|83114.4|83163.3|83121.4|83138.5|83101|30
1620117590000|2021-05-04 08:39:50|83139.2|83114.2|83142.9|83117.9|83154.3|83119.4|83138.4|83104|34
1620117600000|2021-05-04 08:40:00|83142.7|83117.7|83157.9|83132.9|83167.8|83133.6|83142.7|83113|35
1620117610000|2021-05-04 08:40:10|83158|83133|83160.9|83135.9|83165.7|83140.7|83156|83131|38
1620117620000|2021-05-04 08:40:20|83161.2|83136.2|83138.8|83113.8|83166.8|83137.1|83138|83106.5|40
1620117630000|2021-05-04 08:40:30|83139.1|83114.1|83136.2|83111.2|83139.1|83114.1|83135.6|83110.6|31
1620117640000|2021-05-04 08:40:40|83136|83111|83135.6|83110.6|83136.2|83111.2|83135|83110|19
1620117650000|2021-05-04 08:40:50|83135.7|83110.7|83135.6|83110.6|83136.1|83111.1|83131.8|83106.8|21
1620117660000|2021-05-04 08:41:00|83135.5|83110.5|83131.4|83106.4|83135.7|83110.7|83129.6|83104.6|31
1620117670000|2021-05-04 08:41:10|83131.2|83106.2|83130.1|83105.1|83134.1|83109.1|83125.7|83100.7|33
1620117680000|2021-05-04 08:41:20|83128.9|83103.9|83130.2|83105.2|83132.7|83107.7|83127.6|83102.6|37
1620117690000|2021-05-04 08:41:30|83129.9|83104.9|83130.3|83105.3|83132.6|83107.6|83128.2|83103.2|33
1620117700000|2021-05-04 08:41:40|83130.4|83105.4|83126.1|83101.1|83130.4|83105.4|83123.2|83098.2|37
1620117710000|2021-05-04 08:41:50|83125.5|83100.5|83128.7|83103.7|83129.9|83104.9|83120.8|83095.8|34
1620117720000|2021-05-04 08:42:00|83128.8|83103.8|83132.4|83107.4|83157.3|83115|83128.4|83098.8|33
1620117730000|2021-05-04 08:42:10|83132.5|83107.5|83132.9|83107.9|83132.9|83107.9|83129.3|83104.3|28
1620117740000|2021-05-04 08:42:20|83135.3|83110.3|83137.3|83112.3|83138.8|83113.8|83134.2|83109.2|28
1620117750000|2021-05-04 08:42:30|83137.2|83112.2|83134.2|83109.2|83137.3|83112.3|83133|83108|28
1620117760000|2021-05-04 08:42:40|83134.1|83109.1|83127.4|83102.4|83134.5|83109.5|83127|83102|32
1620117770000|2021-05-04 08:42:50|83128|83103|83127.2|83102.2|83131.1|83106.1|83127.1|83102.1|26
1620117780000|2021-05-04 08:43:00|83127.4|83102.4|83127.9|83102.9|83133.8|83108.8|83126.8|83101.8|28
1620117790000|2021-05-04 08:43:10|83127.6|83102.6|83121.8|83096.8|83128.7|83103.7|83120.8|83095.8|37
1620117800000|2021-05-04 08:43:20|83121.1|83096.1|83124.6|83099.6|83126.9|83101.9|83119.3|83094.3|33
1620117810000|2021-05-04 08:43:30|83125.5|83100.5|83135.5|83110.5|83135.5|83110.5|83125.5|83100.5|38
1620117820000|2021-05-04 08:43:40|83135.2|83110.2|83131.1|83106.1|83135.3|83110.3|83131.1|83106.1|34
1620117830000|2021-05-04 08:43:50|83131.3|83106.3|83135.5|83110.5|83135.5|83110.5|83122.6|83097.6|40
1620117840000|2021-05-04 08:44:00|83135.9|83110.9|83127.5|83102.5|83135.9|83110.9|83126.5|83101.5|38
1620117850000|2021-05-04 08:44:10|83128.3|83103.3|83131.3|83106.3|83132.5|83107.5|83124.7|83099.7|38
1620117860000|2021-05-04 08:44:20|83148.4|83098.4|83124.9|83099.9|83149.3|83111.7|83124.9|83098.4|28
1620117870000|2021-05-04 08:44:30|83125.4|83100.4|83125.2|83100.2|83128.6|83103.6|83124.6|83099.6|36
1620117880000|2021-05-04 08:44:40|83124|83099|83125.9|83100.9|83128.3|83103.3|83123.7|83098.7|30
1620117890000|2021-05-04 08:44:50|83126|83101|83124.3|83099.3|83126.2|83101.2|83124.1|83099.1|22
1620117900000|2021-05-04 08:45:00|83124.1|83099.1|83121.9|83096.9|83124.8|83099.8|83121.5|83096.5|25
1620117910000|2021-05-04 08:45:10|83122|83097|83120.2|83095.2|83122|83097|83118.5|83093.5|28
1620117920000|2021-05-04 08:45:20|83119.9|83094.9|83116.4|83091.4|83127.8|83102.8|83116.4|83091.4|37
1620117930000|2021-05-04 08:45:30|83115.8|83090.8|83108.9|83083.9|83122.3|83090.8|83106.5|83072.3|25
1620117940000|2021-05-04 08:45:40|83108.6|83083.6|83109.3|83084.3|83109.6|83084.6|83108.4|83083.4|15
1620117950000|2021-05-04 08:45:50|83109|83084|83111|83086|83114|83089|83108.6|83083.6|27
1620117960000|2021-05-04 08:46:00|83111.8|83086.8|83114.6|83089.6|83115.9|83090.9|83109.7|83084.7|31
1620117970000|2021-05-04 08:46:10|83114.8|83089.8|83120|83095|83120|83095|83114|83089|25
1620117980000|2021-05-04 08:46:20|83119.9|83094.9|83134|83109|83146.5|83109|83119.9|83094.9|39
1620117990000|2021-05-04 08:46:30|83134.4|83109.4|83136.5|83111.5|83136.6|83111.6|83133.9|83108.9|29
1620118000000|2021-05-04 08:46:40|83133.7|83108.7|83123.7|83098.7|83136.2|83111.2|83122.7|83086.2|30
1620118010000|2021-05-04 08:46:50|83122.3|83097.3|83121.3|83096.3|83128.7|83103.7|83121|83096|37
1620118020000|2021-05-04 08:47:00|83121.5|83096.5|83132.3|83107.3|83149.6|83109.4|83121|83096|34
1620118030000|2021-05-04 08:47:10|83131.9|83106.9|83135.2|83110.2|83136.4|83111.4|83131.7|83106.7|27
1620118040000|2021-05-04 08:47:20|83135.3|83110.3|83136.5|83111.5|83136.5|83111.5|83131.1|83106.1|31
1620118050000|2021-05-04 08:47:30|83136.6|83111.6|83138.8|83113.8|83139|83114|83135.7|83110.7|27
1620118060000|2021-05-04 08:47:40|83141.8|83116.8|83144.4|83119.4|83148.1|83123.1|83141.1|83116.1|33
1620118070000|2021-05-04 08:47:50|83142.7|83117.7|83151.5|83126.5|83151.6|83126.6|83142.6|83117.6|31
1620118080000|2021-05-04 08:48:00|83151.4|83126.4|83160|83135|83160.9|83135.9|83151.4|83126.4|36
1620118090000|2021-05-04 08:48:10|83160.4|83135.4|83160.3|83135.3|83161.7|83136.7|83159.3|83134.3|28
1620118100000|2021-05-04 08:48:20|83160.4|83135.4|83160|83135|83163.4|83138.4|83159.7|83134.7|27
1620118110000|2021-05-04 08:48:30|83160.1|83135.1|83161|83136|83161.3|83136.3|83157|83132|30
1620118120000|2021-05-04 08:48:40|83160.9|83135.9|83158.9|83133.9|83162.3|83137.3|83158.9|83133.9|23
1620118130000|2021-05-04 08:48:50|83159|83134|83158.5|83133.5|83159.3|83134.3|83158.4|83133.4|20
1620118140000|2021-05-04 08:49:00|83158.6|83133.6|83159.4|83134.4|83159.7|83134.7|83158.6|83133.6|19
1620118150000|2021-05-04 08:49:10|83159.7|83134.7|83158.5|83133.5|83162.6|83137.6|83157.6|83132.6|29
1620118160000|2021-05-04 08:49:20|83159.3|83134.3|83160.9|83135.9|83162|83137|83158.3|83133.3|20
1620118170000|2021-05-04 08:49:30|83159.7|83134.7|83157.4|83132.4|83160|83135|83156.9|83131.9|33
1620118180000|2021-05-04 08:49:40|83158|83133|83156|83131|83159.4|83134.4|83155.4|83130.4|24
1620118190000|2021-05-04 08:49:50|83155.4|83130.4|83154.7|83129.7|83156.5|83131.5|83152.4|83127.4|24
1620118200000|2021-05-04 08:50:00|83154.6|83129.6|83165.4|83140.4|83181.7|83145.4|83151|83126|40
1620118210000|2021-05-04 08:50:10|83165.9|83140.9|83167.8|83117.8|83170|83141|83158.1|83117.8|38
1620118220000|2021-05-04 08:50:20|83156|83131|83155.3|83130.3|83156.8|83131.8|83154.5|83129.5|27
1620118230000|2021-05-04 08:50:30|83155.4|83130.4|83156|83131|83156.5|83131.5|83155.2|83130.2|19
1620118240000|2021-05-04 08:50:40|83156.3|83131.3|83155.4|83130.4|83156.3|83131.3|83155|83130|18
1620118250000|2021-05-04 08:50:50|83155.2|83130.2|83157.9|83132.9|83162.7|83137.7|83155|83130|23
1620118260000|2021-05-04 08:51:00|83158.5|83133.5|83151.8|83126.8|83159|83134|83145.4|83120.4|42
1620118270000|2021-05-04 08:51:10|83150.7|83125.7|83153.6|83128.6|83154|83129|83147.4|83122.4|39
1620118280000|2021-05-04 08:51:20|83151.6|83126.6|83157.7|83132.7|83159.6|83134.6|83151.6|83126.6|33
1620118290000|2021-05-04 08:51:30|83157.4|83132.4|83161.1|83136.1|83161.8|83136.8|83155.2|83130.2|36
1620118300000|2021-05-04 08:51:40|83161.2|83136.2|83155.1|83130.1|83161.8|83136.8|83153.1|83128.1|36
1620118310000|2021-05-04 08:51:50|83155|83130|83153.8|83128.8|83155.5|83130.5|83153.6|83128.6|18
1620118320000|2021-05-04 08:52:00|83153.9|83128.9|83159|83134|83162.6|83137.6|83153.7|83128.7|37
1620118330000|2021-05-04 08:52:10|83159.6|83134.6|83160.8|83135.8|83160.8|83135.8|83158.7|83133.7|24
1620118340000|2021-05-04 08:52:20|83160.9|83135.9|83168.4|83143.4|83177.8|83147.2|83160.9|83126|40
1620118350000|2021-05-04 08:52:30|83168.3|83143.3|83184.4|83134.4|83210.4|83164.1|83167.3|83131.4|39
1620118360000|2021-05-04 08:52:40|83185.3|83135.3|83172.9|83147.9|83185.4|83149.1|83168.2|83135.3|38
1620118370000|2021-05-04 08:52:50|83173.4|83148.4|83183.8|83158.8|83196.6|83159.9|83172.7|83144.4|34
1620118380000|2021-05-04 08:53:00|83183.2|83158.2|83191.5|83166.5|83207.6|83167.7|83182.3|83144.6|39
1620118390000|2021-05-04 08:53:10|83191.8|83166.8|83192.9|83167.9|83206|83168.9|83186.9|83148.7|40
1620118400000|2021-05-04 08:53:20|83191.5|83166.5|83213.9|83163.9|83215|83170.1|83191|83162.6|30
1620118410000|2021-05-04 08:53:30|83213.3|83163.3|83208.5|83158.5|83225.5|83186.7|83204.9|83158.5|42
1620118420000|2021-05-04 08:53:40|83202.6|83152.6|83210.4|83160.4|83210.6|83166.6|83186.7|83148.3|39
1620118430000|2021-05-04 08:53:50|83210.5|83160.5|83193.2|83168.2|83211.3|83174.2|83192.7|83160.4|27
1620118440000|2021-05-04 08:54:00|83193.4|83168.4|83203|83178|83213.5|83179.6|83193.4|83163.5|32
1620118450000|2021-05-04 08:54:10|83202.4|83177.4|83199.1|83174.1|83216.7|83178.4|83198.6|83165.3|35
1620118460000|2021-05-04 08:54:20|83199.4|83174.4|83197.8|83172.8|83200.1|83175.1|83196.8|83171.8|33
1620118470000|2021-05-04 08:54:30|83197.1|83172.1|83227.2|83177.2|83227.4|83187.6|83197.1|83165.6|39
1620118480000|2021-05-04 08:54:40|83227.6|83177.6|83218.5|83193.5|83242.5|83204.7|83218.2|83177.6|43
1620118490000|2021-05-04 08:54:50|83218.7|83193.7|83220.8|83195.8|83236.4|83199.2|83217.5|83185.3|43
1620118500000|2021-05-04 08:55:00|83220.5|83195.5|83237.8|83187.8|83238.2|83199.8|83219.7|83187.6|36
1620118510000|2021-05-04 08:55:10|83234.2|83184.2|83237.2|83187.2|83238.7|83202|83220.6|83184.2|38
1620118520000|2021-05-04 08:55:20|83237.6|83187.6|83218.2|83193.2|83241.3|83199.5|83217.5|83180.9|40
1620118530000|2021-05-04 08:55:30|83217.9|83192.9|83221|83196|83222.5|83197.5|83217.9|83192.9|36
1620118540000|2021-05-04 08:55:40|83221.2|83196.2|83215.1|83190.1|83221.4|83196.4|83215.1|83190.1|35
1620118550000|2021-05-04 08:55:50|83217|83192|83217.3|83192.3|83218.4|83193.4|83214.6|83189.6|37
1620118560000|2021-05-04 08:56:00|83217.9|83192.9|83220.6|83195.6|83221.7|83196.7|83211.7|83186.7|37
1620118570000|2021-05-04 08:56:10|83221.1|83196.1|83223.9|83198.9|83225.6|83200.6|83220.6|83195.6|40
1620118580000|2021-05-04 08:56:20|83223.6|83198.6|83224.2|83199.2|83225|83200|83220.6|83195.6|36
1620118590000|2021-05-04 08:56:30|83223.9|83198.9|83229.7|83204.7|83230.9|83205.9|83223.9|83198.9|34
1620118600000|2021-05-04 08:56:40|83230.2|83205.2|83227.7|83202.7|83230.5|83205.5|83227.4|83202.4|34
1620118610000|2021-05-04 08:56:50|83227.6|83202.6|83224.3|83199.3|83228.2|83203.2|83224.2|83199.2|27
1620118620000|2021-05-04 08:57:00|83224|83199|83210.8|83185.8|83224.2|83199.2|83210.5|83185.5|37
1620118630000|2021-05-04 08:57:10|83209.7|83184.7|83214.2|83189.2|83214.6|83189.6|83208|83183|31
1620118640000|2021-05-04 08:57:20|83214.1|83189.1|83224.4|83199.4|83236.8|83201.5|83210.6|83185.6|35
1620118650000|2021-05-04 08:57:30|83225.4|83200.4|83224.3|83199.3|83228.3|83203.3|83223.7|83198.7|33
1620118660000|2021-05-04 08:57:40|83224.5|83199.5|83228.1|83203.1|83228.3|83203.3|83220.4|83195.4|34
1620118670000|2021-05-04 08:57:50|83227.7|83202.7|83235.4|83210.4|83235.4|83210.4|83226.6|83201.6|34
1620118680000|2021-05-04 08:58:00|83235|83210|83225.2|83200.2|83237.3|83210|83224.2|83186|32
1620118690000|2021-05-04 08:58:10|83225.1|83200.1|83224.6|83199.6|83231.4|83206.4|83223|83198|35
1620118700000|2021-05-04 08:58:20|83225.2|83200.2|83226.1|83201.1|83233.9|83208.9|83224|83199|44
1620118710000|2021-05-04 08:58:30|83226.2|83201.2|83228.5|83203.5|83231|83206|83226.2|83201.2|29
1620118720000|2021-05-04 08:58:40|83228.4|83203.4|83228.7|83203.7|83229.5|83204.5|83228.4|83203.4|19
1620118730000|2021-05-04 08:58:50|83227.3|83202.3|83222|83197|83227.3|83202.3|83221.4|83196.4|32
1620118740000|2021-05-04 08:59:00|83222.3|83197.3|83218.4|83193.4|83222.3|83197.3|83216.9|83191.9|20
1620118750000|2021-05-04 08:59:10|83218.3|83193.3|83216.2|83191.2|83218.5|83193.5|83215.4|83190.4|19
1620118760000|2021-05-04 08:59:20|83216.3|83191.3|83217.8|83192.8|83218.4|83193.4|83209|83184|25
1620118770000|2021-05-04 08:59:30|83219.7|83194.7|83222.6|83197.6|83224|83199|83217|83192|22
1620118780000|2021-05-04 08:59:40|83222.5|83197.5|83231.7|83206.7|83231.7|83206.7|83215.4|83190.4|37
1620118790000|2021-05-04 08:59:50|83233|83208|83231.4|83206.4|83247.3|83208|83230.2|83196.6|31
1620118800000|2021-05-04 09:00:00|83231.1|83206.1|83229.8|83204.8|83240|83207.9|83228.8|83188.8|37
1620118810000|2021-05-04 09:00:10|83229.7|83204.7|83231.7|83206.7|83231.9|83206.9|83228.1|83203.1|29
1620118820000|2021-05-04 09:00:20|83231.9|83206.9|83222.9|83197.9|83235.5|83210.5|83222.9|83197.9|35
1620118830000|2021-05-04 09:00:30|83223.7|83198.7|83235.9|83210.9|83237|83212|83222|83197|40
1620118840000|2021-05-04 09:00:40|83235.3|83210.3|83232.7|83207.7|83235.3|83210.3|83228.5|83203.5|32
1620118850000|2021-05-04 09:00:50|83230.1|83205.1|83228.7|83178.7|83235.7|83205.1|83217.5|83175.6|39
1620118860000|2021-05-04 09:01:00|83228.3|83178.3|83222.1|83172.1|83229.2|83191|83211.2|83172.1|36
1620118870000|2021-05-04 09:01:10|83223.5|83173.5|83217.9|83192.9|83224.2|83195|83211.1|83170.3|35
1620118880000|2021-05-04 09:01:20|83218|83193|83221.9|83196.9|83222.5|83197.5|83217.4|83192.4|30
1620118890000|2021-05-04 09:01:30|83221.5|83196.5|83222.4|83197.4|83222.8|83197.8|83220.5|83195.5|29
1620118900000|2021-05-04 09:01:40|83222|83197|83212.9|83187.9|83229.5|83202.3|83212.7|83177.4|34
1620118910000|2021-05-04 09:01:50|83213.6|83188.6|83221.1|83196.1|83224.8|83197.3|83210.7|83174.8|30
1620118920000|2021-05-04 09:02:00|83221.4|83196.4|83223|83198|83225.8|83200.8|83216.4|83191.4|31
1620118930000|2021-05-04 09:02:10|83223.2|83198.2|83222.8|83197.8|83224.6|83199.6|83221.3|83196.3|31
1620118940000|2021-05-04 09:02:20|83223.3|83198.3|83226.4|83201.4|83228.6|83203.6|83222.2|83197.2|38
1620118950000|2021-05-04 09:02:30|83227.7|83202.7|83227.5|83202.5|83228.9|83203.9|83226.6|83201.6|28
1620118960000|2021-05-04 09:02:40|83227.6|83202.6|83227.4|83202.4|83230.3|83205.3|83227.4|83202.4|33
1620118970000|2021-05-04 09:02:50|83227|83202|83231.1|83206.1|83231.3|83206.3|83226.7|83201.7|26
1620118980000|2021-05-04 09:03:00|83230.4|83205.4|83225.9|83200.9|83231.9|83206.9|83225.2|83200.2|28
1620118990000|2021-05-04 09:03:10|83225.8|83200.8|83227.2|83202.2|83245.7|83206.3|83225.4|83191.7|29
1620119000000|2021-05-04 09:03:20|83224.9|83199.9|83225|83200|83227.8|83202.8|83223.3|83198.3|33
1620119010000|2021-05-04 09:03:30|83225.3|83200.3|83229.3|83204.3|83232|83207|83225.3|83200.3|27
1620119020000|2021-05-04 09:03:40|83231|83206|83238.4|83213.4|83238.9|83213.9|83231|83206|37
1620119030000|2021-05-04 09:03:50|83238.1|83213.1|83241.7|83216.7|83241.7|83216.7|83236.9|83211.9|31
1620119040000|2021-05-04 09:04:00|83240.4|83215.4|83240|83215|83241.6|83216.6|83237.4|83212.4|33
1620119050000|2021-05-04 09:04:10|83240.1|83215.1|83240.8|83215.8|83241.1|83216.1|83238.5|83213.5|27
1620119060000|2021-05-04 09:04:20|83241.1|83216.1|83240.9|83215.9|83241.9|83216.9|83239.7|83214.7|24
1620119070000|2021-05-04 09:04:30|83240.5|83215.5|83247|83222|83248.8|83223.8|83239.4|83214.4|27
1620119080000|2021-05-04 09:04:40|83247.1|83222.1|83253.9|83203.9|83257|83222.2|83242.2|83203.8|27
1620119090000|2021-05-04 09:04:50|83241.6|83216.6|83240.3|83215.3|83243.2|83218.2|83237.4|83212.4|30
1620119100000|2021-05-04 09:05:00|83239.9|83214.9|83238.6|83213.6|83241.6|83216.6|83237|83212|31
1620119110000|2021-05-04 09:05:10|83238.9|83213.9|83234.7|83209.7|83240.7|83215.7|83232|83207|39
1620119120000|2021-05-04 09:05:20|83237.1|83212.1|83233.3|83208.3|83237.1|83212.1|83231.3|83206.3|36
1620119130000|2021-05-04 09:05:30|83233.8|83208.8|83233.7|83208.7|83236.2|83211.2|83228.6|83203.6|39
1620119140000|2021-05-04 09:05:40|83234.5|83209.5|83238|83213|83238.5|83213.5|83233.1|83208.1|31
1620119150000|2021-05-04 09:05:50|83238.2|83213.2|83232.5|83207.5|83238.2|83213.2|83231.9|83206.9|32
1620119160000|2021-05-04 09:06:00|83232.6|83207.6|83233.6|83208.6|83237.8|83212.8|83229|83204|31
1620119170000|2021-05-04 09:06:10|83234.4|83209.4|83233.1|83208.1|83235.8|83210.8|83231.9|83206.9|21
1620119180000|2021-05-04 09:06:20|83233.3|83208.3|83230|83205|83234.1|83209.1|83230|83205|36
1620119190000|2021-05-04 09:06:30|83230.5|83205.5|83224.9|83199.9|83230.7|83205.7|83224.5|83199.5|25
1620119200000|2021-05-04 09:06:40|83223.4|83198.4|83229.7|83204.7|83229.7|83204.7|83221.5|83196.5|31
1620119210000|2021-05-04 09:06:50|83230|83205|83232.9|83207.9|83242|83210.2|83225.2|83192|27
1620119220000|2021-05-04 09:07:00|83232.5|83207.5|83227.8|83202.8|83232.5|83207.5|83227.6|83202.6|29
1620119230000|2021-05-04 09:07:10|83227.2|83202.2|83222.8|83197.8|83227.2|83202.2|83222.1|83197.1|25
1620119240000|2021-05-04 09:07:20|83223.4|83198.4|83215.2|83190.2|83229.1|83198.4|83215.2|83179.1|32
1620119250000|2021-05-04 09:07:30|83213.8|83188.8|83210.1|83185.1|83214.1|83189.1|83209.6|83184.6|28
1620119260000|2021-05-04 09:07:40|83209.3|83184.3|83206.9|83181.9|83211.3|83186.3|83205.2|83180.2|32
1620119270000|2021-05-04 09:07:50|83204.7|83179.7|83198|83173|83205.9|83180.9|83197.8|83172.8|31
1620119280000|2021-05-04 09:08:00|83198.6|83173.6|83186|83161|83200|83174.6|83184.5|83143.1|32
1620119290000|2021-05-04 09:08:10|83186.6|83161.6|83187.9|83162.9|83188.3|83163.3|83185.1|83160.1|31
1620119300000|2021-05-04 09:08:20|83187.4|83162.4|83182|83157|83187.4|83162.4|83182|83157|29
1620119310000|2021-05-04 09:08:30|83180.6|83155.6|83174.5|83149.5|83189.2|83157.7|83166|83129.2|38
1620119320000|2021-05-04 09:08:40|83173.6|83148.6|83173.1|83148.1|83179.6|83154.6|83170.8|83145.8|40
1620119330000|2021-05-04 09:08:50|83183.2|83133.2|83177.4|83152.4|83183.2|83153.9|83164.2|83120.2|41
1620119340000|2021-05-04 09:09:00|83175.2|83150.2|83170.3|83145.3|83186.3|83152.4|83170.3|83136.3|36
1620119350000|2021-05-04 09:09:10|83170.9|83145.9|83161.1|83136.1|83179.9|83145.9|83160.1|83128.2|43
1620119360000|2021-05-04 09:09:20|83158.7|83133.7|83169.8|83144.8|83172|83147|83156.9|83131.9|40
1620119370000|2021-05-04 09:09:30|83170.1|83145.1|83166.2|83116.2|83170.1|83145.1|83160.8|83116.2|31
1620119380000|2021-05-04 09:09:40|83164.8|83114.8|83161.7|83136.7|83166.2|83138.7|83152.4|83114.5|35
1620119390000|2021-05-04 09:09:50|83162.5|83137.5|83174.6|83124.6|83175.5|83137.5|83151.9|83113.4|36
1620119400000|2021-05-04 09:10:00|83176.3|83126.3|83174.9|83149.9|83188|83152.8|83167.1|83126.3|41
1620119410000|2021-05-04 09:10:10|83172.9|83147.9|83168.6|83143.6|83174.4|83147.9|83157.7|83120.3|33
1620119420000|2021-05-04 09:10:20|83168.7|83143.7|83173|83148|83190|83153.2|83168.2|83140|40
1620119430000|2021-05-04 09:10:30|83173.1|83148.1|83183.5|83158.5|83183.5|83158.5|83170|83145|37
1620119440000|2021-05-04 09:10:40|83185.2|83160.2|83189|83164|83205.8|83170.7|83179.5|83153.8|36
1620119450000|2021-05-04 09:10:50|83188.6|83163.6|83183.2|83158.2|83197.6|83165.2|83182.9|83147.6|31
1620119460000|2021-05-04 09:11:00|83183|83158|83215.7|83190.7|83220.8|83193.4|83183|83158|38
1620119470000|2021-05-04 09:11:10|83218.1|83193.1|83211|83186|83224.9|83193.1|83208.8|83174.9|39
1620119480000|2021-05-04 09:11:20|83210.9|83185.9|83200.7|83150.7|83213.1|83186.6|83185.9|83150.7|37
1620119490000|2021-05-04 09:11:30|83200.1|83150.1|83205.1|83180.1|83212.9|83180.9|83184.7|83146.8|42
1620119500000|2021-05-04 09:11:40|83203.2|83178.2|83220.8|83170.8|83220.8|83181.6|83196.2|83161.4|34
1620119510000|2021-05-04 09:11:50|83220|83170|83205.1|83180.1|83234.1|83184.5|83204.5|83167.1|35
1620119520000|2021-05-04 09:12:00|83204.9|83179.9|83200.4|83175.4|83212.4|83183.3|83199.7|83160.6|39
1620119530000|2021-05-04 09:12:10|83200.2|83175.2|83199.9|83174.9|83200.2|83175.2|83197.6|83172.6|24
1620119540000|2021-05-04 09:12:20|83199.5|83174.5|83196|83171|83205.2|83174.7|83188|83142.2|37
1620119550000|2021-05-04 09:12:30|83195.7|83170.7|83220.2|83170.2|83236.6|83195.2|83195.7|83163.5|40
1620119560000|2021-05-04 09:12:40|83201.4|83176.4|83200|83175|83215.1|83176.4|83199.8|83162|34
1620119570000|2021-05-04 09:12:50|83199.9|83174.9|83189.7|83164.7|83209.9|83174.9|83186.9|83152.6|34
1620119580000|2021-05-04 09:13:00|83187.6|83162.6|83219.3|83169.3|83223.7|83180.1|83187.6|83155.6|40
1620119590000|2021-05-04 09:13:10|83217.9|83167.9|83196.1|83171.1|83221.2|83182.3|83195.2|83157.3|27
1620119600000|2021-05-04 09:13:20|83195.2|83170.2|83196|83171|83197.4|83172.4|83195|83170|26
1620119610000|2021-05-04 09:13:30|83195.7|83170.7|83195.6|83170.6|83195.8|83170.8|83192.9|83167.9|29
1620119620000|2021-05-04 09:13:40|83196|83171|83190.9|83165.9|83209|83171|83172.2|83133.3|43
1620119630000|2021-05-04 09:13:50|83191.1|83166.1|83199.9|83174.9|83208.9|83176.6|83189.6|83158.9|37
1620119640000|2021-05-04 09:14:00|83200.6|83175.6|83204.3|83179.3|83206.1|83181.1|83199.9|83174.9|42
1620119650000|2021-05-04 09:14:10|83204.5|83179.5|83196.2|83171.2|83208|83180.5|83190.9|83154|39
1620119660000|2021-05-04 09:14:20|83198.5|83173.5|83183.1|83158.1|83199.9|83173.6|83182.7|83145.8|37
1620119670000|2021-05-04 09:14:30|83183.5|83158.5|83194.5|83169.5|83211.3|83173.5|83183.4|83156|34
1620119680000|2021-05-04 09:14:40|83195.1|83170.1|83204.1|83179.1|83213.1|83183.4|83194.6|83163.1|39
1620119690000|2021-05-04 09:14:50|83204|83179|83189.6|83164.6|83211|83180.8|83181.9|83144.3|40
1620119700000|2021-05-04 09:15:00|83191.3|83166.3|83210.8|83160.8|83219.5|83178.2|83190.8|83160.8|36
1620119710000|2021-05-04 09:15:10|83210.4|83160.4|83205|83155|83211.8|83172.6|83183.8|83146.1|30
1620119720000|2021-05-04 09:15:20|83207.4|83157.4|83192.7|83167.7|83217.1|83178.7|83192.2|83154.7|40
1620119730000|2021-05-04 09:15:30|83193.5|83168.5|83183.2|83158.2|83214.9|83171.3|83181.2|83136.3|38
1620119740000|2021-05-04 09:15:40|83182.6|83157.6|83181.4|83131.4|83196.7|83159.1|83172.9|83129.7|38
1620119750000|2021-05-04 09:15:50|83181.7|83131.7|83202.8|83152.8|83203|83165.3|83180.4|83131.7|38
1620119760000|2021-05-04 09:16:00|83201.3|83151.3|83182.3|83132.3|83201.3|83156.9|83169.1|83119.1|42
1620119770000|2021-05-04 09:16:10|83182.9|83132.9|83200.4|83150.4|83204.9|83166.4|83171.2|83132.9|39
1620119780000|2021-05-04 09:16:20|83199.5|83149.5|83181.1|83131.1|83208|83170.2|83176.9|83129.8|36
1620119790000|2021-05-04 09:16:30|83169.3|83144.3|83173.3|83148.3|83198.9|83161.8|83169.3|83136.1|37
1620119800000|2021-05-04 09:16:40|83173.1|83148.1|83220.5|83170.5|83225|83175|83172.7|83139.1|27
1620119810000|2021-05-04 09:16:50|83222.5|83172.5|83196.1|83146.1|83222.5|83178.6|83176.8|83139.3|40
1620119820000|2021-05-04 09:17:00|83194.8|83144.8|83205.7|83155.7|83217.2|83167.2|83193.8|83143.8|40
1620119830000|2021-05-04 09:17:10|83206.1|83156.1|83191.7|83141.7|83206.4|83156.4|83190.5|83140.5|37
1620119840000|2021-05-04 09:17:20|83190.7|83140.7|83180.2|83155.2|83192.1|83155.5|83178.2|83140|24
1620119850000|2021-05-04 09:17:30|83180|83155|83172.7|83122.7|83183.9|83155|83172.7|83122.7|30
1620119860000|2021-05-04 09:17:40|83172.9|83122.9|83180.9|83130.9|83184.9|83134.9|83153.7|83107.2|41
1620119870000|2021-05-04 09:17:50|83180|83130|83182.6|83132.6|83185.8|83135.8|83169.1|83119.1|37
1620119880000|2021-05-04 09:18:00|83178.6|83128.6|83194.6|83144.6|83200.9|83157.6|83162.9|83124.8|42
1620119890000|2021-05-04 09:18:10|83190.3|83140.3|83195.8|83145.8|83197.3|83152.9|83172.1|83134.4|39
1620119900000|2021-05-04 09:18:20|83196|83146|83189|83139|83196|83146|83188.4|83138.4|28
1620119910000|2021-05-04 09:18:30|83190.5|83140.5|83163|83138|83190.9|83140.9|83159.2|83121.4|29
1620119920000|2021-05-04 09:18:40|83162.9|83137.9|83159.5|83134.5|83177.4|83138|83152.5|83106.7|40
1620119930000|2021-05-04 09:18:50|83161.4|83136.4|83177.3|83127.3|83182.3|83145.1|83161.4|83127.3|25
1620119940000|2021-05-04 09:19:00|83175.7|83125.7|83177.8|83127.8|83193.9|83143.9|83163.3|83125|36
1620119950000|2021-05-04 09:19:10|83178.1|83128.1|83178.5|83153.5|83196.5|83154.2|83175.3|83127.6|34
1620119960000|2021-05-04 09:19:20|83179.1|83154.1|83174.1|83124.1|83182.1|83155.1|83158.2|83119.9|38
1620119970000|2021-05-04 09:19:30|83174.4|83124.4|83160.7|83135.7|83175.5|83136.2|83158.3|83122.6|28
1620119980000|2021-05-04 09:19:40|83160.1|83135.1|83159.6|83134.6|83160.2|83135.2|83157.9|83132.9|21
1620119990000|2021-05-04 09:19:50|83159.7|83134.7|83184.1|83134.1|83185|83147|83159.4|83128.6|28
1620120000000|2021-05-04 09:20:00|83184|83134|83187.6|83162.6|83198.9|83162.6|83174.3|83134|36
1620120010000|2021-05-04 09:20:10|83187.8|83162.8|83188.1|83163.1|83202.9|83163.8|83179.6|83142.9|39
1620120020000|2021-05-04 09:20:20|83190|83165|83194.3|83169.3|83194.4|83169.3|83180.5|83143.8|41
1620120030000|2021-05-04 09:20:30|83194.7|83169.7|83197.4|83172.4|83209.7|83176.8|83194.7|83159.3|39
1620120040000|2021-05-04 09:20:40|83197.8|83172.8|83182.8|83157.8|83203.7|83173.1|83182.8|83153.4|36
1620120050000|2021-05-04 09:20:50|83181.9|83156.9|83186|83161|83187.3|83162.3|83181.9|83156.9|31
1620120060000|2021-05-04 09:21:00|83185.8|83160.8|83186.2|83161.2|83187.8|83162.8|83185.3|83160.3|23
1620120070000|2021-05-04 09:21:10|83186.6|83161.6|83187.2|83162.2|83189.3|83164.3|83185.8|83160.8|18
1620120080000|2021-05-04 09:21:20|83187.3|83162.3|83166|83116|83188.9|83162.5|83164.1|83114.1|39
1620120090000|2021-05-04 09:21:30|83165.9|83115.9|83166.5|83116.5|83166.8|83116.8|83165|83115|13
1620120100000|2021-05-04 09:21:40|83165|83115|83165.2|83115.2|83166.2|83127.9|83152.4|83112.7|28
1620120110000|2021-05-04 09:21:50|83163.8|83113.8|83147.2|83122.2|83164.4|83125.7|83146.9|83113.7|34
1620120120000|2021-05-04 09:22:00|83147.3|83122.3|83162.3|83137.3|83175.1|83137.7|83147.3|83119.7|36
1620120130000|2021-05-04 09:22:10|83161.7|83136.7|83164.3|83139.3|83178.8|83140.4|83161.7|83127.8|31
1620120140000|2021-05-04 09:22:20|83164.4|83139.4|83169.4|83144.4|83169.9|83144.9|83164|83139|24
1620120150000|2021-05-04 09:22:30|83169.2|83144.2|83174|83149|83175.3|83150.3|83168.8|83143.8|31
1620120160000|2021-05-04 09:22:40|83174.3|83149.3|83207.3|83182.3|83217|83182.5|83174.3|83149.3|41
1620120170000|2021-05-04 09:22:50|83206.6|83181.6|83208.5|83183.5|83208.5|83183.5|83205.5|83180.5|35
1620120180000|2021-05-04 09:23:00|83208.1|83183.1|83193.9|83168.9|83212.1|83183.1|83190.5|83154.3|43
1620120190000|2021-05-04 09:23:10|83193.5|83168.5|83190.9|83165.9|83197.3|83168.5|83180.1|83142|39
1620120200000|2021-05-04 09:23:20|83190.8|83165.8|83193.7|83168.7|83193.9|83168.9|83187.9|83162.9|24
1620120210000|2021-05-04 09:23:30|83192.2|83167.2|83189|83164|83193.2|83168.2|83184.7|83159.7|33
1620120220000|2021-05-04 09:23:40|83189.2|83164.2|83193.3|83168.3|83194.2|83169.2|83189.2|83164.2|30
1620120230000|2021-05-04 09:23:50|83193.5|83168.5|83158|83133|83193.9|83168.9|83154|83119.1|37
1620120240000|2021-05-04 09:24:00|83158.5|83133.5|83166|83141|83178.5|83143.2|83158.5|83127.1|36
1620120250000|2021-05-04 09:24:10|83166.5|83141.5|83160.4|83135.4|83171.7|83141.6|83156.2|83121.5|32
1620120260000|2021-05-04 09:24:20|83162.2|83137.2|83159.2|83134.2|83182|83142.1|83156.4|83119.6|38
1620120270000|2021-05-04 09:24:30|83159.6|83134.6|83162.5|83137.5|83162.5|83137.5|83157.8|83132.8|29
1620120280000|2021-05-04 09:24:40|83162.8|83137.8|83175.9|83150.9|83190.4|83150.9|83160.8|83126.4|36
1620120290000|2021-05-04 09:24:50|83175.8|83150.8|83157.7|83107.7|83192.5|83155.4|83155.3|83107.7|43
1620120300000|2021-05-04 09:25:00|83157.4|83107.4|83180.7|83130.7|83185.8|83135.8|83148.7|83107|41
1620120310000|2021-05-04 09:25:10|83179|83129|83151.9|83126.9|83179|83131.7|83148.3|83109.4|37
1620120320000|2021-05-04 09:25:20|83151.6|83126.6|83153.6|83103.6|83156|83126.7|83138.8|83101.5|36
1620120330000|2021-05-04 09:25:30|83154.5|83104.5|83141.3|83116.3|83154.9|83117.4|83138.6|83103.5|27
1620120340000|2021-05-04 09:25:40|83141.6|83116.6|83144.3|83119.3|83156.7|83119.6|83139.5|83104.5|35
1620120350000|2021-05-04 09:25:50|83144.2|83119.2|83144|83119|83147.6|83122.6|83142.6|83117.6|47
1620120360000|2021-05-04 09:26:00|83143.7|83118.7|83144.7|83119.7|83145.5|83120.5|83138.8|83113.8|38
1620120370000|2021-05-04 09:26:10|83144.8|83119.8|83138.1|83113.1|83146|83121|83136.6|83111.6|27
1620120380000|2021-05-04 09:26:20|83137.9|83112.9|83147.3|83122.3|83148.2|83123.2|83137.7|83112.7|35
1620120390000|2021-05-04 09:26:30|83148.4|83123.4|83169.5|83144.5|83199.6|83149.6|83147.5|83122.5|46
1620120400000|2021-05-04 09:26:40|83180.5|83130.5|83176.6|83126.6|83180.5|83140.2|83161.6|83124|52
1620120410000|2021-05-04 09:26:50|83176.8|83126.8|83151.1|83126.1|83176.8|83138.7|83150.4|83112.9|46
1620120420000|2021-05-04 09:27:00|83150.8|83125.8|83156.5|83131.5|83169.6|83131.7|83150.4|83118.8|48
1620120430000|2021-05-04 09:27:10|83156.6|83131.6|83142.5|83117.5|83168.1|83132.4|83139.3|83104.9|57
1620120440000|2021-05-04 09:27:20|83143.4|83118.4|83143.5|83118.5|83146.1|83121.1|83141.6|83116.6|47
1620120450000|2021-05-04 09:27:30|83143.2|83118.2|83142.1|83117.1|83144.3|83119.3|83141.1|83116.1|27
1620120460000|2021-05-04 09:27:40|83142.4|83117.4|83149|83124|83150.1|83125.1|83140.9|83115.9|36
1620120470000|2021-05-04 09:27:50|83149.2|83124.2|83146.4|83121.4|83151.9|83126.9|83146.3|83121.3|28
1620120480000|2021-05-04 09:28:00|83146.8|83121.8|83150.9|83125.9|83151.2|83126.2|83145.9|83120.9|31
1620120490000|2021-05-04 09:28:10|83163.9|83113.9|83145.1|83120.1|83163.9|83123.5|83144.4|83111.4|28
1620120500000|2021-05-04 09:28:20|83145.3|83120.3|83149.7|83124.7|83152.1|83127.1|83143.8|83118.8|36
1620120510000|2021-05-04 09:28:30|83151.6|83126.6|83149.1|83124.1|83152.5|83127.5|83148.9|83123.9|24
1620120520000|2021-05-04 09:28:40|83148.7|83123.7|83152.3|83127.3|83152.8|83127.8|83148.7|83123.7|29
1620120530000|2021-05-04 09:28:50|83152.1|83127.1|83150.8|83125.8|83152.5|83127.5|83150.6|83125.6|15
1620120540000|2021-05-04 09:29:00|83152.5|83127.5|83163.5|83138.5|83180.8|83138.7|83150.8|83122.9|39
1620120550000|2021-05-04 09:29:10|83163.2|83138.2|83162.2|83137.2|83164.1|83139.1|83160|83135|27
1620120560000|2021-05-04 09:29:20|83162.1|83137.1|83161.5|83136.5|83163|83138|83159.7|83134.7|31
1620120570000|2021-05-04 09:29:30|83161.8|83136.8|83161.2|83136.2|83162.1|83137.1|83157.6|83132.6|31
1620120580000|2021-05-04 09:29:40|83160.2|83135.2|83161.7|83136.7|83164.4|83139.4|83160.2|83135.2|30
1620120590000|2021-05-04 09:29:50|83161.6|83136.6|83160.9|83135.9|83163.4|83138.4|83160.3|83135.3|33
1620120600000|2021-05-04 09:30:00|83161|83136|83153.2|83128.2|83162|83137|83152.7|83127.7|40
1620120610000|2021-05-04 09:30:10|83154.6|83129.6|83156.2|83131.2|83171.3|83134.1|83153.2|83121.3|46
1620120620000|2021-05-04 09:30:20|83155.4|83130.4|83139.9|83114.9|83155.7|83130.5|83139.9|83105.6|47
1620120630000|2021-05-04 09:30:30|83139.3|83114.3|83143.3|83118.3|83147.7|83122.7|83139.2|83114.2|46
1620120640000|2021-05-04 09:30:40|83145.1|83120.1|83143.5|83118.5|83148.1|83123.1|83143.5|83118.5|29
1620120650000|2021-05-04 09:30:50|83141.8|83116.8|83127|83102|83146.4|83116.8|83125.5|83093.3|65
1620120660000|2021-05-04 09:31:00|83127.2|83102.2|83146.2|83121.2|83171.8|83124.1|83125.3|83100.3|58
1620120670000|2021-05-04 09:31:10|83147.8|83122.8|83131.8|83106.8|83151.1|83122.8|83131.6|83096.3|56
1620120680000|2021-05-04 09:31:20|83131.7|83106.7|83132|83107|83132.7|83107.7|83129.7|83104.7|50
1620120690000|2021-05-04 09:31:30|83132.4|83107.4|83130|83105|83132.5|83107.5|83127.3|83102.3|50
1620120700000|2021-05-04 09:31:40|83129.4|83104.4|83129.2|83104.2|83131.4|83106.4|83126.9|83101.9|66
1620120710000|2021-05-04 09:31:50|83128.5|83103.5|83115.8|83090.8|83132.2|83106.2|83111.4|83074.9|59
1620120720000|2021-05-04 09:32:00|83115.9|83090.9|83122.2|83097.2|83122.4|83097.4|83115.5|83090.5|51
1620120730000|2021-05-04 09:32:10|83122.5|83097.5|83116.6|83091.6|83122.5|83097.5|83114.6|83089.6|41
1620120740000|2021-05-04 09:32:20|83114|83089|83113.8|83088.8|83117.3|83092.3|83113|83088|36
1620120750000|2021-05-04 09:32:30|83114.2|83089.2|83112.8|83087.8|83114.9|83089.9|83112.1|83087.1|32
1620120760000|2021-05-04 09:32:40|83112.4|83087.4|83114.5|83089.5|83114.7|83089.7|83112.2|83087.2|30
1620120770000|2021-05-04 09:32:50|83115.1|83090.1|83110.8|83085.8|83115.1|83090.1|83110.1|83085.1|37
1620120780000|2021-05-04 09:33:00|83110.4|83085.4|83112.3|83087.3|83112.7|83087.7|83110.1|83085.1|22
1620120790000|2021-05-04 09:33:10|83112|83087|83110.6|83085.6|83113.6|83088.6|83109.8|83084.8|40
1620120800000|2021-05-04 09:33:20|83111|83086|83110.9|83085.9|83113|83088|83110.4|83085.4|24
1620120810000|2021-05-04 09:33:30|83111.2|83086.2|83111.9|83086.9|83114.6|83089.6|83109.9|83084.9|44
1620120820000|2021-05-04 09:33:40|83112.5|83087.5|83111|83086|83114.2|83089.2|83109.9|83084.9|42
1620120830000|2021-05-04 09:33:50|83110.7|83085.7|83111|83086|83111.8|83086.8|83110.4|83085.4|22
1620120840000|2021-05-04 09:34:00|83112.7|83087.7|83111.2|83086.2|83112.8|83087.8|83110.4|83085.4|27
1620120850000|2021-05-04 09:34:10|83110.9|83085.9|83115.2|83090.2|83116.3|83091.3|83107.4|83082.4|25
1620120860000|2021-05-04 09:34:20|83115.9|83090.9|83112.7|83087.7|83116.2|83091.2|83110.6|83085.6|51
1620120870000|2021-05-04 09:34:30|83113.1|83088.1|83122.9|83097.9|83123.1|83098.1|83112.6|83087.6|35
1620120880000|2021-05-04 09:34:40|83122.4|83097.4|83120.1|83095.1|83122.5|83097.5|83118.2|83093.2|44
1620120890000|2021-05-04 09:34:50|83120.7|83095.7|83119.5|83094.5|83121|83096|83118.8|83093.8|32
1620120900000|2021-05-04 09:35:00|83120.2|83095.2|83124.4|83099.4|83125.5|83100.5|83120.2|83095.2|31
1620120910000|2021-05-04 09:35:10|83122.6|83097.6|83113.9|83088.9|83132.7|83097.6|83113.8|83082.7|60
1620120920000|2021-05-04 09:35:20|83114|83089|83112.8|83087.8|83115.9|83090.9|83112|83087|52
1620120930000|2021-05-04 09:35:30|83111.9|83086.9|83109.3|83059.3|83113|83088|83096.1|83057.7|53
1620120940000|2021-05-04 09:35:40|83109.1|83059.1|83105.8|83080.8|83109.2|83082.1|83096.3|83059.1|51
1620120950000|2021-05-04 09:35:50|83107.1|83082.1|83109.9|83084.9|83111.2|83086.2|83105.3|83080.3|52
1620120960000|2021-05-04 09:36:00|83109.5|83084.5|83116.4|83091.4|83116.4|83091.4|83105.9|83080.9|54
1620120970000|2021-05-04 09:36:10|83118.6|83093.6|83117.6|83092.6|83119.9|83094.9|83116.4|83091.4|47
1620120980000|2021-05-04 09:36:20|83117.7|83092.7|83117.1|83092.1|83119|83094|83117.1|83092.1|38
1620120990000|2021-05-04 09:36:30|83117|83092|83116.8|83091.8|83119.2|83094.2|83116.2|83091.2|43
1620121000000|2021-05-04 09:36:40|83117.5|83092.5|83120.7|83095.7|83123.2|83098.2|83116.9|83091.9|49
1620121010000|2021-05-04 09:36:50|83121.8|83096.8|83124.2|83099.2|83124.3|83099.3|83119.7|83094.7|38
1620121020000|2021-05-04 09:37:00|83124.3|83099.3|83122.8|83097.8|83128.2|83102.3|83112.7|83068.6|57
1620121030000|2021-05-04 09:37:10|83123.3|83098.3|83130|83105|83131.7|83106.7|83123.1|83098.1|58
1620121040000|2021-05-04 09:37:20|83130.8|83105.8|83133.1|83108.1|83134.9|83109.9|83129.8|83104.8|47
1620121050000|2021-05-04 09:37:30|83132.8|83107.8|83132.7|83082.7|83135.2|83109.7|83122.5|83082|43
1620121060000|2021-05-04 09:37:40|83132.4|83082.4|83148.2|83098.2|83148.4|83107.1|83130.4|83082.1|49
1620121070000|2021-05-04 09:37:50|83147.6|83097.6|83136.8|83111.8|83156.8|83119.3|83133.2|83097.6|55
1620121080000|2021-05-04 09:38:00|83137.4|83112.4|83137|83112|83138.7|83113.7|83135.7|83110.7|53
1620121090000|2021-05-04 09:38:10|83137.1|83112.1|83138.1|83113.1|83139.1|83114.1|83136.2|83111.2|31
1620121100000|2021-05-04 09:38:20|83137.9|83112.9|83136.2|83111.2|83138.8|83113.8|83135.8|83110.8|23
1620121110000|2021-05-04 09:38:30|83136.3|83111.3|83140.8|83115.8|83141.8|83116.8|83135.4|83110.4|38
1620121120000|2021-05-04 09:38:40|83141.9|83116.9|83140.5|83115.5|83142.5|83117.5|83140|83115|19
1620121130000|2021-05-04 09:38:50|83139.8|83114.8|83140.8|83115.8|83141.3|83116.3|83139.4|83114.4|14
1620121140000|2021-05-04 09:39:00|83141.2|83116.2|83137.4|83112.4|83141.3|83116.3|83136.2|83111.2|33
1620121150000|2021-05-04 09:39:10|83137.7|83112.7|83137.3|83112.3|83137.7|83112.7|83136.7|83111.7|24
1620121160000|2021-05-04 09:39:20|83137.4|83112.4|83136.8|83111.8|83145.1|83113|83130.7|83094.4|33
1620121170000|2021-05-04 09:39:30|83137|83112|83135.7|83110.7|83137.3|83112.3|83135.4|83110.4|24
1620121180000|2021-05-04 09:39:40|83135.8|83110.8|83135.6|83110.6|83136.5|83111.5|83131|83106|42
1620121190000|2021-05-04 09:39:50|83135.7|83110.7|83135.3|83110.3|83137.3|83112.3|83134.4|83109.4|24
1620121200000|2021-05-04 09:40:00|83135.4|83110.4|83130.6|83105.6|83135.5|83110.5|83129.6|83104.6|41
1620121210000|2021-05-04 09:40:10|83130.5|83105.5|83135.4|83110.4|83138.2|83113.2|83127.2|83102.2|28
1620121220000|2021-05-04 09:40:20|83133.2|83108.2|83134.3|83109.3|83136|83111|83132.6|83107.6|34
1620121230000|2021-05-04 09:40:30|83134.2|83109.2|83133.8|83108.8|83136.3|83111.3|83132.8|83107.8|25
1620121240000|2021-05-04 09:40:40|83134.2|83109.2|83134.7|83109.7|83135|83110|83133.3|83108.3|23
1620121250000|2021-05-04 09:40:50|83134.2|83109.2|83133.8|83108.8|83135.4|83110.4|83131.8|83106.8|23
1620121260000|2021-05-04 09:41:00|83133.4|83108.4|83133|83108|83134.5|83109.5|83128.8|83103.8|46
1620121270000|2021-05-04 09:41:10|83132.6|83107.6|83128.9|83103.9|83132.7|83107.7|83125.2|83100.2|33
1620121280000|2021-05-04 09:41:20|83129|83104|83127|83102|83129.2|83104.2|83124.8|83099.8|44
1620121290000|2021-05-04 09:41:30|83127.1|83102.1|83123.5|83098.5|83127.1|83102.1|83122.8|83097.8|27
1620121300000|2021-05-04 09:41:40|83123.6|83098.6|83125.2|83100.2|83127.2|83102.2|83123.6|83098.6|36
1620121310000|2021-05-04 09:41:50|83125.1|83100.1|83124.3|83099.3|83127.1|83102.1|83120.2|83095.2|43
1620121320000|2021-05-04 09:42:00|83124.1|83099.1|83123.3|83098.3|83124.5|83099.5|83121.2|83096.2|31
1620121330000|2021-05-04 09:42:10|83123.4|83098.4|83128.6|83103.6|83130.1|83105.1|83123.3|83098.3|24
1620121340000|2021-05-04 09:42:20|83128.7|83103.7|83128.2|83103.2|83129.3|83104.3|83127|83102|48
1620121350000|2021-05-04 09:42:30|83127.9|83102.9|83126.4|83101.4|83128.2|83103.2|83126|83101|35
1620121360000|2021-05-04 09:42:40|83126.6|83101.6|83117.6|83092.6|83126.6|83101.6|83117.6|83092.6|23
1620121370000|2021-05-04 09:42:50|83118.9|83093.9|83120.5|83095.5|83121.5|83096.5|83117.3|83092.3|44
1620121380000|2021-05-04 09:43:00|83120.4|83095.4|83122.1|83097.1|83123.1|83098.1|83120|83095|39
1620121390000|2021-05-04 09:43:10|83122.4|83097.4|83119.8|83094.8|83123.9|83098.9|83119.7|83094.7|41
1620121400000|2021-05-04 09:43:20|83120.5|83095.5|83126.1|83101.1|83132.1|83107.1|83120.5|83095.5|41
1620121410000|2021-05-04 09:43:30|83124|83099|83125.3|83100.3|83126.3|83101.3|83122.1|83097.1|39
1620121420000|2021-05-04 09:43:40|83124.9|83099.9|83123.1|83098.1|83126.3|83101.3|83122.9|83097.9|20
1620121430000|2021-05-04 09:43:50|83122.6|83097.6|83120.8|83095.8|83124.5|83099.5|83119.2|83094.2|24
1620121440000|2021-05-04 09:44:00|83120.3|83095.3|83118.3|83093.3|83120.7|83095.7|83117.3|83092.3|23
1620121450000|2021-05-04 09:44:10|83118.6|83093.6|83119.1|83094.1|83119.8|83094.8|83117.7|83092.7|25
1620121460000|2021-05-04 09:44:20|83119.4|83094.4|83117.1|83092.1|83119.4|83094.4|83117.1|83092.1|16
1620121470000|2021-05-04 09:44:30|83117|83092|83117.8|83092.8|83120|83095|83117|83092|24
1620121480000|2021-05-04 09:44:40|83118.3|83093.3|83118.1|83093.1|83119.7|83094.7|83115.1|83090.1|36
1620121490000|2021-05-04 09:44:50|83117.5|83092.5|83117.4|83092.4|83119.5|83094.5|83108.2|83083.2|56
1620121500000|2021-05-04 09:45:00|83116.4|83091.4|83140.4|83115.4|83145.2|83120.2|83116.3|83091.3|54
1620121510000|2021-05-04 09:45:10|83139.8|83114.8|83127.2|83102.2|83139.8|83114.8|83127.1|83102.1|55
1620121520000|2021-05-04 09:45:20|83125.7|83100.7|83127.7|83102.7|83134.8|83103.2|83124.6|83077.3|38
1620121530000|2021-05-04 09:45:30|83126|83101|83131.6|83106.6|83146.6|83108.7|83125|83096.6|36
1620121540000|2021-05-04 09:45:40|83131.2|83106.2|83128.4|83103.4|83131.2|83106.2|83128.4|83103.4|26
1620121550000|2021-05-04 09:45:50|83128.1|83103.1|83150.3|83100.3|83151.4|83110|83127.9|83098.4|40
1620121560000|2021-05-04 09:46:00|83150.2|83100.2|83133.6|83108.6|83158.2|83121.4|83130.3|83090.8|61
1620121570000|2021-05-04 09:46:10|83137.4|83112.4|83164.5|83114.5|83164.5|83125.9|83137.4|83107.8|58
1620121580000|2021-05-04 09:46:20|83154.2|83129.2|83143.1|83118.1|83165.7|83129.2|83140.4|83101.8|65
1620121590000|2021-05-04 09:46:30|83142.9|83117.9|83125.7|83100.7|83147.5|83118|83124.8|83084.6|56
1620121600000|2021-05-04 09:46:40|83124.3|83099.3|83132.2|83107.2|83133.1|83108.1|83124.3|83099.3|41
1620121610000|2021-05-04 09:46:50|83134|83109|83141|83116|83158|83120.9|83134|83099.9|57
1620121620000|2021-05-04 09:47:00|83141.8|83116.8|83130.1|83105.1|83142|83117|83130.1|83105.1|42
1620121630000|2021-05-04 09:47:10|83129|83104|83153.5|83128.5|83169|83129.9|83124.4|83099.4|64
1620121640000|2021-05-04 09:47:20|83153.1|83128.1|83163.3|83138.3|83183.7|83144.8|83153.1|83127.7|59
1620121650000|2021-05-04 09:47:30|83163.9|83138.9|83145.1|83120.1|83170.6|83138.9|83144|83108.3|63
1620121660000|2021-05-04 09:47:40|83145.5|83120.5|83147.8|83122.8|83149.3|83124.3|83145.5|83120.5|45
1620121670000|2021-05-04 09:47:50|83147.9|83122.9|83148|83123|83148.2|83123.2|83146.7|83121.7|22
1620121680000|2021-05-04 09:48:00|83147.5|83122.5|83146.4|83121.4|83148.5|83123.5|83146.4|83121.4|27
1620121690000|2021-05-04 09:48:10|83146.3|83121.3|83139.1|83114.1|83146.3|83121.3|83130.6|83088.9|67
1620121700000|2021-05-04 09:48:20|83139.4|83114.4|83147.6|83122.6|83162.3|83122.9|83125.6|83089.3|72
1620121710000|2021-05-04 09:48:30|83147.5|83122.5|83147.3|83122.3|83170.6|83134.1|83145.5|83111.9|43
1620121720000|2021-05-04 09:48:40|83147.9|83122.9|83152|83127|83152.7|83127.7|83147.7|83122.7|49
1620121730000|2021-05-04 09:48:50|83151.6|83126.6|83157.6|83132.6|83157.6|83132.6|83146.3|83121.3|51
1620121740000|2021-05-04 09:49:00|83174|83124|83163.3|83138.3|83180.6|83143|83163.3|83124|43
1620121750000|2021-05-04 09:49:10|83163.6|83138.6|83155.7|83130.7|83163.9|83138.9|83155.4|83130.4|42
1620121760000|2021-05-04 09:49:20|83155.1|83130.1|83158.5|83133.5|83158.6|83133.6|83154.8|83129.8|21
1620121770000|2021-05-04 09:49:30|83158.4|83133.4|83158.2|83133.2|83158.4|83133.4|83156.3|83131.3|31
1620121780000|2021-05-04 09:49:40|83158.3|83133.3|83155|83130|83158.6|83133.6|83154.8|83129.8|34
1620121790000|2021-05-04 09:49:50|83155.2|83130.2|83154.7|83129.7|83155.2|83130.2|83154.5|83129.5|13
1620121800000|2021-05-04 09:50:00|83154.6|83129.6|83151.8|83126.8|83154.9|83129.9|83149|83124|35
1620121810000|2021-05-04 09:50:10|83151.4|83126.4|83152.4|83127.4|83153.2|83128.2|83151.4|83126.4|21
1620121820000|2021-05-04 09:50:20|83152.1|83127.1|83149.4|83124.4|83152.3|83127.3|83149.4|83124.4|21
1620121830000|2021-05-04 09:50:30|83149.5|83124.5|83147.1|83122.1|83150.2|83125.2|83147.1|83122.1|27
1620121840000|2021-05-04 09:50:40|83147.6|83122.6|83149.8|83124.8|83149.8|83124.8|83146.6|83121.6|22
1620121850000|2021-05-04 09:50:50|83149.9|83124.9|83151|83126|83152|83127|83149.4|83124.4|30
1620121860000|2021-05-04 09:51:00|83151.3|83126.3|83150.2|83125.2|83152|83127|83149.6|83124.6|19
1620121870000|2021-05-04 09:51:10|83150|83125|83150.3|83125.3|83151|83126|83149.9|83124.9|23
1620121880000|2021-05-04 09:51:20|83150.5|83125.5|83150|83125|83150.9|83125.9|83149.5|83124.5|24
1620121890000|2021-05-04 09:51:30|83150.1|83125.1|83152|83127|83152.5|83127.5|83149.9|83124.9|34
1620121900000|2021-05-04 09:51:40|83152.2|83127.2|83149.6|83124.6|83152.2|83127.2|83149|83124|34
1620121910000|2021-05-04 09:51:50|83149.7|83124.7|83148.2|83123.2|83150.2|83125.2|83148.2|83123.2|21
1620121920000|2021-05-04 09:52:00|83148.3|83123.3|83150.1|83125.1|83150.5|83125.5|83147.6|83122.6|21
1620121930000|2021-05-04 09:52:10|83150.2|83125.2|83147.5|83122.5|83152.7|83127.7|83147.3|83122.3|24
1620121940000|2021-05-04 09:52:20|83147.9|83122.9|83149.7|83124.7|83151|83126|83147.2|83122.2|21
1620121950000|2021-05-04 09:52:30|83149.3|83124.3|83150.2|83125.2|83150.6|83125.6|83148.9|83123.9|19
1620121960000|2021-05-04 09:52:40|83150.4|83125.4|83150.6|83125.6|83151.1|83126.1|83150.3|83125.3|22
1620121970000|2021-05-04 09:52:50|83150.7|83125.7|83150.8|83125.8|83151.1|83126.1|83150.7|83125.7|10
1620121980000|2021-05-04 09:53:00|83150.9|83125.9|83147.6|83122.6|83151.1|83126.1|83147.6|83122.6|20
1620121990000|2021-05-04 09:53:10|83147.8|83122.8|83148.6|83123.6|83149.2|83124.2|83147.2|83122.2|31
1620122000000|2021-05-04 09:53:20|83148.5|83123.5|83146.7|83121.7|83148.8|83123.8|83146.7|83121.7|14
1620122010000|2021-05-04 09:53:30|83146.8|83121.8|83143.1|83118.1|83146.8|83121.8|83142.8|83117.8|25
1620122020000|2021-05-04 09:53:40|83143.3|83118.3|83143.5|83118.5|83143.9|83118.9|83143.1|83118.1|14
1620122030000|2021-05-04 09:53:50|83143.6|83118.6|83135.6|83110.6|83143.6|83118.6|83135.2|83110.2|39
1620122040000|2021-05-04 09:54:00|83135.7|83110.7|83135.7|83110.7|83136.4|83111.4|83135.7|83110.7|20
1620122050000|2021-05-04 09:54:10|83135.6|83110.6|83140.8|83115.8|83143.2|83118.2|83135.6|83110.6|48
1620122060000|2021-05-04 09:54:20|83139.7|83114.7|83136|83111|83140.3|83115.3|83135.8|83110.8|31
1620122070000|2021-05-04 09:54:30|83135.9|83110.9|83136|83111|83136.5|83111.5|83135.6|83110.6|20
1620122080000|2021-05-04 09:54:40|83135.7|83110.7|83139.5|83114.5|83139.5|83114.5|83134.1|83109.1|24
1620122090000|2021-05-04 09:54:50|83138.5|83113.5|83137.2|83112.2|83138.5|83113.5|83134.2|83109.2|42
1620122100000|2021-05-04 09:55:00|83137.3|83112.3|83136.1|83111.1|83137.6|83112.6|83133.8|83108.8|33
1620122110000|2021-05-04 09:55:10|83136.2|83111.2|83136.4|83111.4|83136.6|83111.6|83132.4|83107.4|38
1620122120000|2021-05-04 09:55:20|83136.2|83111.2|83136.5|83111.5|83136.9|83111.9|83136.2|83111.2|18
1620122130000|2021-05-04 09:55:30|83136.3|83111.3|83137.5|83112.5|83137.8|83112.8|83136.3|83111.3|31
1620122140000|2021-05-04 09:55:40|83137|83112|83143.9|83118.9|83144.3|83119.3|83137|83112|39
1620122150000|2021-05-04 09:55:50|83144|83119|83144.4|83119.4|83147.8|83122.8|83143.3|83118.3|40
1620122160000|2021-05-04 09:56:00|83144.5|83119.5|83145.4|83120.4|83148.2|83123.2|83142.7|83117.7|47
1620122170000|2021-05-04 09:56:10|83145.8|83120.8|83147.3|83122.3|83148.3|83123.3|83144.2|83119.2|43
1620122180000|2021-05-04 09:56:20|83146.9|83121.9|83148.9|83123.9|83148.9|83123.9|83144.6|83119.6|40
1620122190000|2021-05-04 09:56:30|83149.1|83124.1|83152.8|83127.8|83164.9|83128.5|83148.9|83114.4|38
1620122200000|2021-05-04 09:56:40|83152.6|83127.6|83152|83127|83153.2|83128.2|83151.4|83126.4|20
1620122210000|2021-05-04 09:56:50|83151.6|83126.6|83163.5|83138.5|83182.4|83140.3|83151.6|83126.6|29
1620122220000|2021-05-04 09:57:00|83163.6|83138.6|83156.8|83131.8|83163.6|83138.6|83156.4|83131.4|47
1620122230000|2021-05-04 09:57:10|83155.6|83130.6|83158.8|83133.8|83160.9|83135.9|83152|83127|56
1620122240000|2021-05-04 09:57:20|83158.9|83133.9|83198.8|83148.8|83199.9|83149.9|83158|83133|54
1620122250000|2021-05-04 09:57:30|83198.4|83148.4|83193.2|83168.2|83205.1|83169.4|83189|83148.3|56
1620122260000|2021-05-04 09:57:40|83193.5|83168.5|83192.3|83167.3|83193.5|83168.5|83191.1|83166.1|42
1620122270000|2021-05-04 09:57:50|83192|83167|83189|83164|83193|83168|83187.8|83162.8|34
1620122280000|2021-05-04 09:58:00|83189.1|83164.1|83172.6|83147.6|83189.3|83164.3|83172.2|83136.5|53
1620122290000|2021-05-04 09:58:10|83172.7|83147.7|83180.3|83155.3|83181.5|83156.5|83170.3|83145.3|46
1620122300000|2021-05-04 09:58:20|83180.2|83155.2|83184.8|83159.8|83185.4|83160.4|83179.2|83154.2|36
1620122310000|2021-05-04 09:58:30|83185.1|83160.1|83186.7|83161.7|83187.3|83162.3|83185.1|83160.1|37
1620122320000|2021-05-04 09:58:40|83186.5|83161.5|83189.2|83164.2|83191.1|83166.1|83186.5|83161.5|27
1620122330000|2021-05-04 09:58:50|83190.1|83165.1|83232.4|83207.4|83248.1|83209.7|83190.1|83165.1|56
1620122340000|2021-05-04 09:59:00|83232.5|83207.5|83212.5|83187.5|83238.9|83207.5|83211.4|83178|68
1620122350000|2021-05-04 09:59:10|83212.2|83187.2|83211.8|83186.8|83224.9|83188.3|83211.4|83174.3|29
1620122360000|2021-05-04 09:59:20|83211.7|83186.7|83213.7|83188.7|83213.7|83188.7|83211.1|83186.1|27
1620122370000|2021-05-04 09:59:30|83214.1|83189.1|83215.1|83190.1|83215.6|83190.6|83211|83186|31
1620122380000|2021-05-04 09:59:40|83214.2|83189.2|83216.1|83191.1|83218.4|83193.4|83213|83188|52
1620122390000|2021-05-04 09:59:50|83216.5|83191.5|83217.9|83192.9|83217.9|83192.9|83214.9|83189.9|53
1620122400000|2021-05-04 10:00:00|83217.8|83192.8|83208.6|83183.6|83218.1|83193.1|83207.5|83182.5|46
1620122410000|2021-05-04 10:00:10|83208|83183|83219.5|83194.5|83231.2|83194.5|83205.7|83178.2|49
1620122420000|2021-05-04 10:00:20|83219.8|83194.8|83249.1|83199.1|83252.2|83202.6|83219.3|83192.7|68
1620122430000|2021-05-04 10:00:30|83248.3|83198.3|83253.9|83203.9|83253.9|83203.9|83247.8|83197.8|49
1620122440000|2021-05-04 10:00:40|83254|83204|83270.1|83220.1|83271.8|83230.9|83254|83204|56
1620122450000|2021-05-04 10:00:50|83269.9|83219.9|83258.7|83208.7|83271.3|83226.7|83250.3|83208.7|50
1620122460000|2021-05-04 10:01:00|83258.5|83208.5|83263.9|83213.9|83263.9|83226.3|83243|83204.4|51
1620122470000|2021-05-04 10:01:10|83264|83214|83246.8|83221.8|83271.6|83234.3|83246.8|83213.3|52
1620122480000|2021-05-04 10:01:20|83247.3|83222.3|83251.2|83226.2|83252.8|83227.8|83247.3|83222.3|28
1620122490000|2021-05-04 10:01:30|83250.9|83225.9|83251.7|83226.7|83253.6|83228.6|83250.9|83225.9|29
1620122500000|2021-05-04 10:01:40|83251.4|83226.4|83254.7|83229.7|83256.1|83231.1|83251|83226|33
1620122510000|2021-05-04 10:01:50|83255.2|83230.2|83261.9|83236.9|83261.9|83236.9|83255.2|83230.2|53
1620122520000|2021-05-04 10:02:00|83261.8|83236.8|83268.4|83243.4|83269.4|83244.4|83260.9|83235.9|39
1620122530000|2021-05-04 10:02:10|83268.6|83243.6|83259.5|83234.5|83269.5|83244.5|83259.5|83234.5|38
1620122540000|2021-05-04 10:02:20|83260.8|83235.8|83262.1|83237.1|83262.2|83237.2|83259.7|83234.7|35
1620122550000|2021-05-04 10:02:30|83262|83237|83277.1|83227.1|83288.5|83250.9|83262|83226.3|41
1620122560000|2021-05-04 10:02:40|83276.8|83226.8|83253.2|83228.2|83276.8|83239.6|83251.2|83214.3|42
1620122570000|2021-05-04 10:02:50|83253.6|83228.6|83260.5|83235.5|83260.6|83235.6|83253.6|83228.6|33
1620122580000|2021-05-04 10:03:00|83260.7|83235.7|83261.8|83236.8|83263.4|83238.4|83260.4|83235.4|35
1620122590000|2021-05-04 10:03:10|83261.5|83236.5|83266.5|83241.5|83267.1|83242.1|83261.5|83236.5|38
1620122600000|2021-05-04 10:03:20|83266.1|83241.1|83257.5|83232.5|83266.8|83241.8|83257.4|83232.4|27
1620122610000|2021-05-04 10:03:30|83257.8|83232.8|83257.5|83232.5|83258.7|83233.7|83255.2|83230.2|25
1620122620000|2021-05-04 10:03:40|83257.7|83232.7|83257.2|83232.2|83257.7|83232.7|83256.5|83231.5|15
1620122630000|2021-05-04 10:03:50|83257.3|83232.3|83254.3|83229.3|83257.4|83232.4|83254.3|83229.3|16
1620122640000|2021-05-04 10:04:00|83254.1|83229.1|83276|83226|83287.6|83242.4|83245.4|83220.4|49
1620122650000|2021-05-04 10:04:10|83274.4|83224.4|83264.5|83214.5|83274.4|83224.4|83264.5|83214.5|54
1620122660000|2021-05-04 10:04:20|83264.4|83214.4|83267.3|83242.3|83275.6|83242.5|83252.4|83213.2|41
1620122670000|2021-05-04 10:04:30|83267.2|83242.2|83274.5|83249.5|83288.4|83250.5|83267.1|83236.6|37
1620122680000|2021-05-04 10:04:40|83275|83250|83270.2|83245.2|83284|83250|83269.6|83232.5|32
1620122690000|2021-05-04 10:04:50|83270|83245|83262.3|83237.3|83275.9|83245.9|83261.4|83225.9|39
1620122700000|2021-05-04 10:05:00|83261.7|83236.7|83261.6|83236.6|83274.7|83248.2|83261.4|83224.5|49
1620122710000|2021-05-04 10:05:10|83261.2|83236.2|83265.6|83240.6|83265.6|83240.6|83260.6|83235.6|30
1620122720000|2021-05-04 10:05:20|83265.8|83240.8|83268.4|83243.4|83281|83243.5|83263.5|83229.2|44
1620122730000|2021-05-04 10:05:30|83269.5|83244.5|83266.5|83241.5|83271.4|83246.4|83265.7|83240.7|45
1620122740000|2021-05-04 10:05:40|83267.1|83242.1|83275|83250|83275.5|83250.5|83265|83240|36
1620122750000|2021-05-04 10:05:50|83274.9|83249.9|83275.6|83250.6|83276.8|83251.8|83274.4|83249.4|30
1620122760000|2021-05-04 10:06:00|83276|83251|83279.9|83254.9|83280.7|83255.7|83276|83251|36
1620122770000|2021-05-04 10:06:10|83279.6|83254.6|83270.8|83220.8|83280.1|83255.1|83263|83217.5|51
1620122780000|2021-05-04 10:06:20|83271.7|83221.7|83256.6|83231.6|83273.1|83235.8|83254.9|83221.7|52
1620122790000|2021-05-04 10:06:30|83254.7|83229.7|83261.7|83236.7|83264.1|83239.1|83253|83228|50
1620122800000|2021-05-04 10:06:40|83260.8|83235.8|83272.9|83247.9|83275.3|83250.3|83260.8|83235.8|44
1620122810000|2021-05-04 10:06:50|83273.5|83248.5|83283.3|83258.3|83283.8|83258.8|83272.1|83247.1|49
1620122820000|2021-05-04 10:07:00|83283.6|83258.6|83269.5|83244.5|83283.6|83258.6|83269|83231.9|47
1620122830000|2021-05-04 10:07:10|83273.8|83248.8|83266.6|83241.6|83280.7|83249.2|83264|83230.7|54
1620122840000|2021-05-04 10:07:20|83265.3|83240.3|83274.2|83224.2|83274.2|83241.9|83258.8|83208.8|63
1620122850000|2021-05-04 10:07:30|83277.3|83227.3|83258.8|83233.8|83277.3|83243|83258.8|83227.3|56
1620122860000|2021-05-04 10:07:40|83258.7|83233.7|83256.5|83231.5|83258.7|83233.7|83254.8|83229.8|49
1620122870000|2021-05-04 10:07:50|83255.9|83230.9|83271|83221|83271|83231.3|83253.2|83219.9|45
1620122880000|2021-05-04 10:08:00|83271.5|83221.5|83265.5|83215.5|83271.5|83235.5|83253.6|83213.3|59
1620122890000|2021-05-04 10:08:10|83264.6|83214.6|83272.7|83222.7|83272.7|83239|83253|83214.1|58
1620122900000|2021-05-04 10:08:20|83274.9|83224.9|83283.2|83233.2|83283.2|83240.3|83262.9|83223.6|54
1620122910000|2021-05-04 10:08:30|83283.7|83233.7|83269.8|83244.8|83283.7|83250.6|83269.6|83233.7|62
1620122920000|2021-05-04 10:08:40|83270.2|83245.2|83269.3|83244.3|83271.4|83246.4|83267.8|83242.8|47
1620122930000|2021-05-04 10:08:50|83269.4|83244.4|83268.2|83243.2|83269.4|83244.4|83267.6|83242.6|32
1620122940000|2021-05-04 10:09:00|83268.3|83243.3|83267.3|83242.3|83269|83244|83267.3|83242.3|27
1620122950000|2021-05-04 10:09:10|83267.2|83242.2|83262.2|83237.2|83268.1|83243.1|83259.9|83234.9|38
1620122960000|2021-05-04 10:09:20|83262.3|83237.3|83260.9|83235.9|83262.5|83237.5|83260.5|83235.5|29
1620122970000|2021-05-04 10:09:30|83260.8|83235.8|83261.4|83236.4|83261.4|83236.4|83259.3|83234.3|19
1620122980000|2021-05-04 10:09:40|83261.5|83236.5|83259.5|83234.5|83262.1|83237.1|83258.8|83233.8|31
1620122990000|2021-05-04 10:09:50|83260.5|83235.5|83259.1|83234.1|83260.5|83235.5|83259.1|83234.1|11
1620123000000|2021-05-04 10:10:00|83259.5|83234.5|83257|83232|83262.1|83237.1|83256.9|83231.9|34
1620123010000|2021-05-04 10:10:10|83257.5|83232.5|83256.2|83231.2|83257.9|83232.9|83256.1|83231.1|26
1620123020000|2021-05-04 10:10:20|83255.7|83230.7|83254.3|83229.3|83267.1|83231.6|83253.4|83215.1|22
1620123030000|2021-05-04 10:10:30|83254.2|83229.2|83253.5|83228.5|83254.8|83229.8|83253.1|83228.1|17
1620123040000|2021-05-04 10:10:40|83253.6|83228.6|83253.1|83228.1|83253.7|83228.7|83253.1|83228.1|18
1620123050000|2021-05-04 10:10:50|83253.2|83228.2|83253.5|83228.5|83253.7|83228.7|83252.2|83227.2|19
1620123060000|2021-05-04 10:11:00|83253.4|83228.4|83249.1|83224.1|83253.4|83228.4|83248.1|83223.1|26
1620123070000|2021-05-04 10:11:10|83249|83224|83249.9|83224.9|83250.4|83225.4|83249|83224|6
1620123080000|2021-05-04 10:11:20|83250.2|83225.2|83249.5|83224.5|83250.6|83225.6|83249.4|83224.4|15
1620123090000|2021-05-04 10:11:30|83249.7|83224.7|83256.8|83231.8|83258.6|83233.6|83249.3|83224.3|51
1620123100000|2021-05-04 10:11:40|83256.1|83231.1|83256.6|83231.6|83257.6|83232.6|83255.5|83230.5|33
1620123110000|2021-05-04 10:11:50|83256.7|83231.7|83257|83232|83257.6|83232.6|83256.6|83231.6|28
1620123120000|2021-05-04 10:12:00|83256.9|83231.9|83256.3|83231.3|83259.6|83234.6|83254.9|83229.9|43
1620123130000|2021-05-04 10:12:10|83258.3|83233.3|83265.2|83240.2|83267.5|83242.5|83258|83233|60
1620123140000|2021-05-04 10:12:20|83266|83241|83269.6|83244.6|83271.8|83246.8|83263.7|83238.7|38
1620123150000|2021-05-04 10:12:30|83268.9|83243.9|83267.3|83242.3|83272.9|83247.9|83265.6|83240.6|31
1620123160000|2021-05-04 10:12:40|83267.7|83242.7|83265.8|83240.8|83268|83243|83265.8|83240.8|35
1620123170000|2021-05-04 10:12:50|83265.9|83240.9|83273.9|83248.9|83274.7|83249.7|83265.9|83240.9|39
1620123180000|2021-05-04 10:13:00|83274.1|83249.1|83263|83238|83274.1|83249.1|83262.4|83237.4|45
1620123190000|2021-05-04 10:13:10|83262.7|83237.7|83273.5|83248.5|83274.4|83249.4|83262.7|83237.7|44
1620123200000|2021-05-04 10:13:20|83271.4|83246.4|83272.4|83247.4|83274.6|83249.6|83271.4|83246.4|23
1620123210000|2021-05-04 10:13:30|83272.5|83247.5|83268.6|83243.6|83272.9|83247.9|83267.9|83242.9|43
1620123220000|2021-05-04 10:13:40|83268.4|83243.4|83269.8|83244.8|83269.8|83244.8|83265.7|83240.7|49
1620123230000|2021-05-04 10:13:50|83269|83244|83271.9|83246.9|83273.8|83248.8|83268.2|83243.2|38
1620123240000|2021-05-04 10:14:00|83270.6|83245.6|83272.3|83247.3|83273|83248|83270.2|83245.2|38
1620123250000|2021-05-04 10:14:10|83272.7|83247.7|83271.3|83246.3|83272.7|83247.7|83271|83246|18
1620123260000|2021-05-04 10:14:20|83271.4|83246.4|83267.8|83242.8|83276.6|83251.6|83266.3|83241.3|37
1620123270000|2021-05-04 10:14:30|83268.2|83243.2|83262.9|83237.9|83268.2|83243.2|83261.2|83236.2|30
1620123280000|2021-05-04 10:14:40|83263.2|83238.2|83261.3|83236.3|83264.3|83239.3|83258.3|83233.3|35
1620123290000|2021-05-04 10:14:50|83261.1|83236.1|83252|83227|83262|83237|83252|83227|45
1620123300000|2021-05-04 10:15:00|83251|83226|83247.5|83222.5|83253.4|83228.4|83246.8|83221.8|41
1620123310000|2021-05-04 10:15:10|83247|83222|83248.4|83223.4|83249.2|83224.2|83247|83222|35
1620123320000|2021-05-04 10:15:20|83248.5|83223.5|83245|83220|83248.7|83223.7|83244.5|83219.5|40
1620123330000|2021-05-04 10:15:30|83245.8|83220.8|83245.4|83220.4|83247.5|83222.5|83244.3|83219.3|41
1620123340000|2021-05-04 10:15:40|83245.6|83220.6|83245.3|83220.3|83246.2|83221.2|83244.3|83219.3|12
1620123350000|2021-05-04 10:15:50|83244.9|83219.9|83245.2|83220.2|83246.5|83221.5|83244.4|83219.4|23
1620123360000|2021-05-04 10:16:00|83244.9|83219.9|83251.6|83226.6|83253.9|83228.9|83238.9|83213.9|48
1620123370000|2021-05-04 10:16:10|83250.8|83225.8|83253.1|83228.1|83255.3|83230.3|83249.3|83224.3|43
1620123380000|2021-05-04 10:16:20|83253.6|83228.6|83253.6|83228.6|83254.1|83229.1|83251.6|83226.6|46
1620123390000|2021-05-04 10:16:30|83254|83229|83252.4|83227.4|83254|83229|83251.7|83226.7|23
1620123400000|2021-05-04 10:16:40|83252.5|83227.5|83261.7|83236.7|83265.3|83240.3|83250.4|83225.4|40
1620123410000|2021-05-04 10:16:50|83260.3|83235.3|83254.6|83229.6|83262.7|83237.7|83253.5|83228.5|37
1620123420000|2021-05-04 10:17:00|83255.8|83230.8|83260.4|83235.4|83264.2|83239.2|83255.8|83230.8|42
1620123430000|2021-05-04 10:17:10|83260|83235|83258|83233|83261.9|83236.9|83255.8|83230.8|41
1620123440000|2021-05-04 10:17:20|83256.9|83231.9|83256.2|83231.2|83261.4|83236.4|83253.8|83228.8|43
1620123450000|2021-05-04 10:17:30|83255.7|83230.7|83259.5|83234.5|83263|83238|83255.3|83230.3|30
1620123460000|2021-05-04 10:17:40|83261.4|83236.4|83259.4|83234.4|83266.2|83241.2|83255.9|83230.9|33
1620123470000|2021-05-04 10:17:50|83259.5|83234.5|83261.8|83236.8|83262|83237|83258.9|83233.9|24
1620123480000|2021-05-04 10:18:00|83260.5|83235.5|83263.2|83238.2|83264.4|83239.4|83250.2|83225.2|59
1620123490000|2021-05-04 10:18:10|83263.5|83238.5|83252.2|83227.2|83263.5|83238.5|83252|83227|32
1620123500000|2021-05-04 10:18:20|83252.1|83227.1|83248.2|83223.2|83257.8|83230.8|83244.8|83206.6|61
1620123510000|2021-05-04 10:18:30|83247.9|83222.9|83254.1|83229.1|83268.8|83232.9|83246.6|83216.1|44
1620123520000|2021-05-04 10:18:40|83257.1|83232.1|83258.4|83233.4|83261.1|83236.1|83255|83230|34
1620123530000|2021-05-04 10:18:50|83259.1|83234.1|83259.9|83234.9|83260.5|83235.5|83257.6|83232.6|36
1620123540000|2021-05-04 10:19:00|83262.1|83237.1|83261|83236|83267.2|83242.2|83256.7|83231.7|50
1620123550000|2021-05-04 10:19:10|83261.2|83236.2|83263.9|83238.9|83266.5|83241.5|83259.7|83234.7|21
1620123560000|2021-05-04 10:19:20|83265.1|83240.1|83270.9|83245.9|83282.4|83250.9|83262.6|83229.2|30
1620123570000|2021-05-04 10:19:30|83269.7|83244.7|83262|83237|83274.9|83249.9|83262|83237|49
1620123580000|2021-05-04 10:19:40|83262.4|83237.4|83263.8|83238.8|83265.7|83240.7|83261.2|83236.2|50
1620123590000|2021-05-04 10:19:50|83263.7|83238.7|83260.5|83235.5|83265.6|83240.6|83257.4|83232.4|43
1620123600000|2021-05-04 10:20:00|83261.8|83236.8|83247.1|83222.1|83262.1|83237.1|83246.3|83221.3|66
1620123610000|2021-05-04 10:20:10|83247.5|83222.5|83241.7|83216.7|83248.2|83223.2|83241.7|83216.7|53
1620123620000|2021-05-04 10:20:20|83242.4|83217.4|83236.9|83211.9|83242.4|83217.4|83235.9|83210.9|51
1620123630000|2021-05-04 10:20:30|83237|83212|83241.6|83216.6|83256.2|83219.1|83236.7|83203.6|59
1620123640000|2021-05-04 10:20:40|83241.2|83216.2|83229.5|83204.5|83242.1|83217.1|83229.3|83204.3|55
1620123650000|2021-05-04 10:20:50|83229.3|83204.3|83234.3|83209.3|83235|83210|83226.8|83201.8|52
1620123660000|2021-05-04 10:21:00|83233.4|83208.4|83238.5|83213.5|83239.5|83214.5|83232.7|83207.7|48
1620123670000|2021-05-04 10:21:10|83237.6|83212.6|83244.2|83219.2|83246.2|83221.2|83234.7|83209.7|55
1620123680000|2021-05-04 10:21:20|83244.4|83219.4|83248.8|83223.8|83250.8|83225.8|83244.3|83219.3|37
1620123690000|2021-05-04 10:21:30|83250.9|83225.9|83253.3|83228.3|83254.2|83229.2|83250.3|83225.3|34
1620123700000|2021-05-04 10:21:40|83253.1|83228.1|83251.9|83226.9|83256.9|83231.9|83247.7|83222.7|54
1620123710000|2021-05-04 10:21:50|83252.4|83227.4|83248.9|83223.9|83252.9|83227.9|83248.2|83223.2|33
1620123720000|2021-05-04 10:22:00|83249.8|83224.8|83251.5|83226.5|83251.6|83226.6|83248.6|83223.6|21
1620123730000|2021-05-04 10:22:10|83252|83227|83241.4|83216.4|83252.1|83227.1|83240.5|83215.5|20
1620123740000|2021-05-04 10:22:20|83241.7|83216.7|83246.7|83221.7|83246.7|83221.7|83235.5|83210.5|51
1620123750000|2021-05-04 10:22:30|83248.4|83223.4|83256.6|83231.6|83264.4|83231.9|83248.3|83212.7|55
1620123760000|2021-05-04 10:22:40|83256.1|83231.1|83259.2|83234.2|83262.6|83237.6|83256.1|83231.1|55
1620123770000|2021-05-04 10:22:50|83258.4|83233.4|83254.8|83229.8|83259.3|83234.3|83253.8|83228.8|40
1620123780000|2021-05-04 10:23:00|83255.2|83230.2|83246.5|83221.5|83257.2|83232.2|83242.6|83206.5|50
1620123790000|2021-05-04 10:23:10|83247.1|83222.1|83249.9|83224.9|83265.3|83227.8|83246.8|83214.1|45
1620123800000|2021-05-04 10:23:20|83250.9|83225.9|83255.3|83230.3|83257.7|83232.7|83250.9|83225.9|34
1620123810000|2021-05-04 10:23:30|83254.9|83229.9|83246.7|83221.7|83255|83230|83246.3|83221.3|28
1620123820000|2021-05-04 10:23:40|83247.6|83222.6|83248.2|83223.2|83248.4|83223.4|83244.3|83219.3|48
1620123830000|2021-05-04 10:23:50|83248|83223|83250.3|83225.3|83253|83228|83247.6|83222.6|47
1620123840000|2021-05-04 10:24:00|83250.4|83225.4|83243.2|83218.2|83250.7|83225.7|83241.7|83216.7|46
1620123850000|2021-05-04 10:24:10|83243.6|83218.6|83242.2|83217.2|83245.8|83220.8|83241.1|83216.1|44
1620123860000|2021-05-04 10:24:20|83243|83218|83241.7|83216.7|83259.6|83223.5|83239.5|83209.6|56
1620123870000|2021-05-04 10:24:30|83241.3|83216.3|83242.8|83217.8|83242.8|83217.8|83238.3|83213.3|35
1620123880000|2021-05-04 10:24:40|83242.6|83217.6|83256.9|83231.9|83257|83232|83242.6|83217.6|45
1620123890000|2021-05-04 10:24:50|83256.8|83231.8|83256.8|83231.8|83257.9|83232.9|83255.3|83230.3|31
1620123900000|2021-05-04 10:25:00|83256.5|83231.5|83243.5|83218.5|83256.5|83231.5|83241.9|83216.9|46
1620123910000|2021-05-04 10:25:10|83243.7|83218.7|83239.3|83214.3|83243.7|83218.7|83236.6|83211.6|51
1620123920000|2021-05-04 10:25:20|83238.3|83213.3|83241.4|83216.4|83241.6|83216.6|83237.6|83212.6|34
1620123930000|2021-05-04 10:25:30|83242.1|83217.1|83243.2|83218.2|83244.9|83219.9|83239.4|83214.4|31
1620123940000|2021-05-04 10:25:40|83243.5|83218.5|83241.4|83216.4|83243.5|83218.5|83240.3|83215.3|24
1620123950000|2021-05-04 10:25:50|83241.2|83216.2|83240.7|83215.7|83241.2|83216.2|83240|83215|23
1620123960000|2021-05-04 10:26:00|83240.5|83215.5|83239.9|83214.9|83240.6|83215.6|83239.8|83214.8|16
1620123970000|2021-05-04 10:26:10|83240|83215|83239.6|83214.6|83242.7|83217.7|83239.6|83214.6|18
1620123980000|2021-05-04 10:26:20|83239.2|83214.2|83240.3|83215.3|83241.7|83216.7|83239.2|83214.2|27
1620123990000|2021-05-04 10:26:30|83240.1|83215.1|83240.4|83215.4|83240.5|83215.5|83237.2|83212.2|27
1620124000000|2021-05-04 10:26:40|83239.7|83214.7|83239.8|83214.8|83240.9|83215.9|83238.9|83213.9|17
1620124010000|2021-05-04 10:26:50|83239.5|83214.5|83241.4|83216.4|83250|83216.6|83237.4|83199|43
1620124020000|2021-05-04 10:27:00|83239.7|83214.7|83241.5|83216.5|83253.4|83218|83238.5|83200.4|35
1620124030000|2021-05-04 10:27:10|83241.2|83216.2|83237.1|83212.1|83242.1|83217.1|83233.4|83208.4|52
1620124040000|2021-05-04 10:27:20|83237.7|83212.7|83234.5|83209.5|83237.8|83212.8|83234.3|83209.3|30
1620124050000|2021-05-04 10:27:30|83234.4|83209.4|83233.9|83208.9|83236.7|83211.7|83232.4|83207.4|49
1620124060000|2021-05-04 10:27:40|83234.1|83209.1|83231.2|83206.2|83234.8|83209.8|83230.8|83205.8|35
1620124070000|2021-05-04 10:27:50|83231.5|83206.5|83231|83206|83233.2|83208.2|83225.9|83200.9|50
1620124080000|2021-05-04 10:28:00|83231.4|83206.4|83231.2|83206.2|83233.2|83208.2|83225.3|83200.3|52
1620124090000|2021-05-04 10:28:10|83231.1|83206.1|83227.9|83202.9|83231.1|83206.1|83226.2|83201.2|36
1620124100000|2021-05-04 10:28:20|83227.8|83202.8|83229.4|83204.4|83232.2|83207.2|83226.8|83201.8|33
1620124110000|2021-05-04 10:28:30|83229.7|83204.7|83229.4|83204.4|83230.7|83205.7|83229|83204|10
1620124120000|2021-05-04 10:28:40|83229.9|83204.9|83227.9|83202.9|83229.9|83204.9|83227.4|83202.4|30
1620124130000|2021-05-04 10:28:50|83227.7|83202.7|83231.7|83206.7|83233.2|83208.2|83227.7|83202.7|37
1620124140000|2021-05-04 10:29:00|83231.8|83206.8|83229.8|83204.8|83233.1|83208.1|83227.7|83202.7|31
1620124150000|2021-05-04 10:29:10|83230.3|83205.3|83226.8|83201.8|83231.7|83206.7|83226.7|83201.7|30
1620124160000|2021-05-04 10:29:20|83226.5|83201.5|83202.8|83177.8|83234.5|83203.1|83201.5|83169.4|57
1620124170000|2021-05-04 10:29:30|83202.7|83177.7|83208.9|83183.9|83229.1|83195.1|83202.7|83170.9|64
1620124180000|2021-05-04 10:29:40|83209.9|83184.9|83197.6|83172.6|83214.5|83184.9|83197.5|83164.5|56
1620124190000|2021-05-04 10:29:50|83197.8|83172.8|83232.1|83182.1|83233|83197.1|83196.1|83171.1|61
1620124200000|2021-05-04 10:30:00|83232.4|83182.4|83213.9|83188.9|83236.8|83199.2|83213.1|83178.7|59
1620124210000|2021-05-04 10:30:10|83214.1|83189.1|83210.4|83185.4|83220.4|83189.2|83207.6|83170.4|48
1620124220000|2021-05-04 10:30:20|83209.9|83184.9|83204.9|83179.9|83217.9|83185.2|83195.3|83156.9|65
1620124230000|2021-05-04 10:30:30|83206|83181|83200.9|83175.9|83206.3|83181.3|83197.6|83172.6|59
1620124240000|2021-05-04 10:30:40|83200.8|83175.8|83211.6|83186.6|83223.2|83188.4|83200.1|83171.5|67
1620124250000|2021-05-04 10:30:50|83211|83186|83207.3|83182.3|83211.8|83186.8|83206.9|83181.9|54
1620124260000|2021-05-04 10:31:00|83207|83182|83205.1|83180.1|83207.7|83182.7|83205.1|83180.1|29
1620124270000|2021-05-04 10:31:10|83205.4|83180.4|83204.9|83179.9|83205.4|83180.4|83204.5|83179.5|42
1620124280000|2021-05-04 10:31:20|83205.1|83180.1|83203.8|83178.8|83206.8|83181.8|83203.6|83178.6|30
1620124290000|2021-05-04 10:31:30|83204.4|83179.4|83201.9|83176.9|83206.4|83181.4|83201.9|83176.9|39
1620124300000|2021-05-04 10:31:40|83202.3|83177.3|83216.6|83191.6|83216.9|83191.9|83199.9|83174.9|62
1620124310000|2021-05-04 10:31:50|83216.4|83191.4|83244.5|83194.5|83244.5|83205.3|83215.1|83190.1|50
1620124320000|2021-05-04 10:32:00|83242.6|83192.6|83218.5|83193.5|83244.1|83207.8|83218.4|83192.6|59
1620124330000|2021-05-04 10:32:10|83218|83193|83208.2|83183.2|83218.5|83193.5|83207.9|83182.9|53
1620124340000|2021-05-04 10:32:20|83208.3|83183.3|83213.4|83188.4|83213.5|83188.5|83208.2|83183.2|40
1620124350000|2021-05-04 10:32:30|83213.5|83188.5|83217.5|83192.5|83234|83196.3|83211.9|83180.7|41
1620124360000|2021-05-04 10:32:40|83217.2|83192.2|83211.2|83186.2|83217.2|83192.2|83207.7|83182.7|49
1620124370000|2021-05-04 10:32:50|83211.3|83186.3|83221.7|83196.7|83222|83197|83211.2|83186.2|52
1620124380000|2021-05-04 10:33:00|83220.1|83195.1|83225.7|83200.7|83230.1|83205.1|83219.4|83194.4|70
1620124390000|2021-05-04 10:33:10|83225.9|83200.9|83223.2|83198.2|83228.1|83203.1|83222.1|83197.1|60
1620124400000|2021-05-04 10:33:20|83223.1|83198.1|83225.8|83200.8|83225.9|83200.9|83216.7|83191.7|47
1620124410000|2021-05-04 10:33:30|83225.9|83200.9|83222.7|83197.7|83228.9|83203.9|83222.7|83197.7|59
1620124420000|2021-05-04 10:33:40|83222.6|83197.6|83226.6|83201.6|83228.6|83203.6|83221.9|83196.9|47
1620124430000|2021-05-04 10:33:50|83227.4|83202.4|83226|83201|83228.6|83203.6|83223.5|83198.5|39
1620124440000|2021-05-04 10:34:00|83227.4|83202.4|83236.5|83211.5|83248.7|83211.8|83226.1|83196.2|50
1620124450000|2021-05-04 10:34:10|83236.8|83211.8|83235.8|83210.8|83236.9|83211.9|83235.1|83210.1|25
1620124460000|2021-05-04 10:34:20|83235.6|83210.6|83233.7|83208.7|83235.9|83210.9|83233.4|83208.4|25
1620124470000|2021-05-04 10:34:30|83233.8|83208.8|83228.2|83203.2|83240.6|83209|83226.4|83190.1|39
1620124480000|2021-05-04 10:34:40|83227.7|83202.7|83224.2|83199.2|83228.4|83203.4|83222|83197|47
1620124490000|2021-05-04 10:34:50|83224.4|83199.4|83226.3|83201.3|83226.3|83201.3|83223.4|83198.4|29
1620124500000|2021-05-04 10:35:00|83226.4|83201.4|83226.9|83201.9|83229|83204|83226.4|83201.4|36
1620124510000|2021-05-04 10:35:10|83227|83202|83227.3|83202.3|83228.1|83203.1|83226.9|83201.9|21
1620124520000|2021-05-04 10:35:20|83227.5|83202.5|83224.9|83199.9|83233.3|83208.3|83224.6|83199.6|44
1620124530000|2021-05-04 10:35:30|83224.8|83199.8|83221.2|83196.2|83233.8|83200.1|83218.9|83182.7|44
1620124540000|2021-05-04 10:35:40|83221.8|83196.8|83233.7|83208.7|83233.7|83208.7|83221.2|83196.2|53
1620124550000|2021-05-04 10:35:50|83234.1|83209.1|83239.4|83214.4|83242.3|83217.3|83234.1|83209.1|44
1620124560000|2021-05-04 10:36:00|83239.7|83214.7|83257|83232|83274.5|83234|83239.7|83214.7|38
1620124570000|2021-05-04 10:36:10|83269.4|83219.4|83250.1|83225.1|83269.9|83233|83250.1|83214.3|58
1620124580000|2021-05-04 10:36:20|83250.2|83225.2|83248.2|83223.2|83253.6|83228.6|83248.2|83223.2|45
1620124590000|2021-05-04 10:36:30|83248.4|83223.4|83280.4|83230.4|83280.4|83243.1|83246.9|83217.1|48
1620124600000|2021-05-04 10:36:40|83280.5|83230.5|83273|83248|83285.7|83250.2|83268.2|83230.5|63
1620124610000|2021-05-04 10:36:50|83272.8|83247.8|83272.7|83247.7|83287.1|83249.5|83271.2|83235.1|43
1620124620000|2021-05-04 10:37:00|83272.3|83247.3|83277.6|83252.6|83288.5|83252.6|83269.5|83231.6|67
1620124630000|2021-05-04 10:37:10|83277|83252|83262.3|83237.3|83277|83252|83262.3|83223|47
1620124640000|2021-05-04 10:37:20|83262.4|83237.4|83253.9|83228.9|83268.9|83238.8|83251.3|83213.7|48
1620124650000|2021-05-04 10:37:30|83254.6|83229.6|83253.8|83228.8|83255.4|83230.4|83253.8|83228.8|44
1620124660000|2021-05-04 10:37:40|83253.4|83228.4|83249.7|83224.7|83254.4|83229.4|83249.3|83224.3|42
1620124670000|2021-05-04 10:37:50|83249.5|83224.5|83243.4|83218.4|83258.6|83225.5|83242.5|83208.6|31
1620124680000|2021-05-04 10:38:00|83243.8|83218.8|83244.8|83219.8|83246.4|83221.4|83242.4|83217.4|44
1620124690000|2021-05-04 10:38:10|83245.6|83220.6|83245.9|83220.9|83257|83223.3|83243.5|83207|38
1620124700000|2021-05-04 10:38:20|83247|83222|83248.2|83223.2|83249.2|83224.2|83243.9|83218.9|35
1620124710000|2021-05-04 10:38:30|83248.4|83223.4|83242.2|83217.2|83255|83224|83240.9|83204.5|28
1620124720000|2021-05-04 10:38:40|83241.7|83216.7|83260|83235|83265.5|83235.3|83241.3|83215.5|53
1620124730000|2021-05-04 10:38:50|83258.7|83233.7|83263.1|83238.1|83264.1|83239.1|83251.3|83226.3|66
1620124740000|2021-05-04 10:39:00|83262.7|83237.7|83272.4|83247.4|83286.1|83251|83262.6|83234.4|58
1620124750000|2021-05-04 10:39:10|83272.6|83247.6|83272.5|83247.5|83273.7|83248.7|83272.4|83247.4|26
1620124760000|2021-05-04 10:39:20|83272.4|83247.4|83272.5|83247.5|83276.1|83251.1|83272.1|83247.1|32
1620124770000|2021-05-04 10:39:30|83272.1|83247.1|83273.9|83248.9|83276.2|83251.2|83271.7|83246.7|38
1620124780000|2021-05-04 10:39:40|83274.2|83249.2|83271.6|83246.6|83280.5|83249.6|83264.7|83229.4|51
1620124790000|2021-05-04 10:39:50|83270.6|83245.6|83272.5|83247.5|83274.3|83249.3|83266.7|83241.7|53
1620124800000|2021-05-04 10:40:00|83273.6|83248.6|83290.7|83265.7|83303.9|83267.1|83273|83248|56
1620124810000|2021-05-04 10:40:10|83291|83266|83288.7|83263.7|83294.5|83269.5|83287.8|83262.8|42
1620124820000|2021-05-04 10:40:20|83288.8|83263.8|83285|83235|83292.5|83263.8|83271.8|83233.2|60
1620124830000|2021-05-04 10:40:30|83284.8|83234.8|83282.5|83257.5|83288.4|83258.2|83265.3|83227.5|56
1620124840000|2021-05-04 10:40:40|83281.7|83256.7|83284.9|83259.9|83286.8|83261.8|83281.3|83256.3|59
1620124850000|2021-05-04 10:40:50|83286.5|83261.5|83290.9|83265.9|83292.8|83267.8|83284.7|83259.7|52
1620124860000|2021-05-04 10:41:00|83291.3|83266.3|83287.8|83262.8|83295.4|83270.4|83285.4|83260.4|59
1620124870000|2021-05-04 10:41:10|83287.6|83262.6|83281.1|83256.1|83287.6|83262.6|83279.2|83254.2|52
1620124880000|2021-05-04 10:41:20|83280.5|83255.5|83272.1|83247.1|83289.7|83257.1|83272.1|83235.7|54
1620124890000|2021-05-04 10:41:30|83271.4|83246.4|83258.9|83233.9|83277.2|83248.4|83258.9|83225.6|58
1620124900000|2021-05-04 10:41:40|83260.1|83235.1|83260.3|83235.3|83262.5|83237.5|83258.9|83233.9|47
1620124910000|2021-05-04 10:41:50|83260.1|83235.1|83258.1|83233.1|83260.2|83235.2|83257.8|83232.8|39
1620124920000|2021-05-04 10:42:00|83258.3|83233.3|83261.1|83236.1|83262.8|83237.8|83254.9|83229.9|45
1620124930000|2021-05-04 10:42:10|83260.4|83235.4|83255.5|83230.5|83262.5|83237.5|83255.5|83230.5|49
1620124940000|2021-05-04 10:42:20|83258|83233|83260.9|83235.9|83262.1|83237.1|83255.1|83230.1|37
1620124950000|2021-05-04 10:42:30|83261.2|83236.2|83266.8|83241.8|83268.3|83243.3|83260.4|83235.4|41
1620124960000|2021-05-04 10:42:40|83267.7|83242.7|83267.5|83242.5|83269|83244|83265.1|83240.1|42
1620124970000|2021-05-04 10:42:50|83267.7|83242.7|83265.9|83240.9|83267.8|83242.8|83264.4|83239.4|35
1620124980000|2021-05-04 10:43:00|83264.8|83239.8|83266|83241|83266.4|83241.4|83264.1|83239.1|61
1620124990000|2021-05-04 10:43:10|83265.9|83240.9|83266.7|83241.7|83268.2|83243.2|83265.4|83240.4|43
1620125000000|2021-05-04 10:43:20|83266.9|83241.9|83263.7|83238.7|83267.9|83242.9|83263.7|83238.7|40
1620125010000|2021-05-04 10:43:30|83264|83239|83260.6|83235.6|83264.8|83239.8|83260|83235|51
1620125020000|2021-05-04 10:43:40|83260.9|83235.9|83263.5|83238.5|83264.9|83239.9|83260.4|83235.4|41
1620125030000|2021-05-04 10:43:50|83263.3|83238.3|83262.9|83237.9|83263.6|83238.6|83262.9|83237.9|17
1620125040000|2021-05-04 10:44:00|83262.2|83237.2|83272.6|83222.6|83274|83239.2|83260|83221.7|23
1620125050000|2021-05-04 10:44:10|83272.4|83222.4|83256.3|83231.3|83273.3|83234.7|83255.1|83222.4|35
1620125060000|2021-05-04 10:44:20|83256.5|83231.5|83262.3|83237.3|83262.6|83237.6|83256.4|83231.4|48
1620125070000|2021-05-04 10:44:30|83262.2|83237.2|83263.3|83238.3|83266.2|83241.2|83262.2|83237.2|39
1620125080000|2021-05-04 10:44:40|83263.2|83238.2|83265.1|83240.1|83270.8|83245.8|83262.7|83237.7|44
1620125090000|2021-05-04 10:44:50|83264.5|83239.5|83259.4|83234.4|83264.5|83239.5|83259.4|83234.4|46
1620125100000|2021-05-04 10:45:00|83259.8|83234.8|83263|83238|83265.4|83240.4|83259.1|83234.1|54
1620125110000|2021-05-04 10:45:10|83263.1|83238.1|83262.9|83237.9|83263.6|83238.6|83259.8|83234.8|45
1620125120000|2021-05-04 10:45:20|83263|83238|83258.2|83233.2|83263.2|83238.2|83257|83232|37
1620125130000|2021-05-04 10:45:30|83258.1|83233.1|83260|83235|83260|83235|83257.8|83232.8|46
1620125140000|2021-05-04 10:45:40|83259.7|83234.7|83261.8|83236.8|83265.4|83240.4|83258.9|83233.9|41
1620125150000|2021-05-04 10:45:50|83260.4|83235.4|83262.4|83237.4|83263.3|83238.3|83260.4|83235.4|25
1620125160000|2021-05-04 10:46:00|83263.3|83238.3|83271.1|83246.1|83272.6|83247.6|83263.3|83238.3|46
1620125170000|2021-05-04 10:46:10|83271.3|83246.3|83272.6|83247.6|83277.3|83252.3|83270.3|83245.3|49
1620125180000|2021-05-04 10:46:20|83272|83247|83270.6|83245.6|83272|83247|83270.1|83245.1|46
1620125190000|2021-05-04 10:46:30|83270.9|83245.9|83277.7|83252.7|83278.3|83253.3|83270.7|83245.7|28
1620125200000|2021-05-04 10:46:40|83278.4|83253.4|83279.5|83254.5|83279.5|83254.5|83277|83252|40
1620125210000|2021-05-04 10:46:50|83279.4|83254.4|83279|83254|83280|83255|83278.9|83253.9|12
1620125220000|2021-05-04 10:47:00|83279.3|83254.3|83280|83255|83280.4|83255.4|83278.7|83253.7|24
1620125230000|2021-05-04 10:47:10|83280.4|83255.4|83276.7|83251.7|83281.2|83256.2|83276.7|83251.7|24
1620125240000|2021-05-04 10:47:20|83276.5|83251.5|83278.5|83253.5|83279.8|83254.8|83276.5|83251.5|27
1620125250000|2021-05-04 10:47:30|83278.1|83253.1|83271.6|83246.6|83286.1|83253.2|83271.6|83234.1|30
1620125260000|2021-05-04 10:47:40|83271.5|83246.5|83276.4|83251.4|83276.9|83251.9|83271.5|83246.5|30
1620125270000|2021-05-04 10:47:50|83276.6|83251.6|83275.3|83250.3|83276.7|83251.7|83275.1|83250.1|13
1620125280000|2021-05-04 10:48:00|83274.9|83249.9|83275.1|83250.1|83275.7|83250.7|83274.9|83249.9|14
1620125290000|2021-05-04 10:48:10|83275.2|83250.2|83279.4|83254.4|83280.6|83255.6|83275.1|83250.1|25
1620125300000|2021-05-04 10:48:20|83278.9|83253.9|83276.8|83251.8|83279.5|83254.5|83276.3|83251.3|33
1620125310000|2021-05-04 10:48:30|83276.7|83251.7|83273.5|83248.5|83277.5|83252.5|83272.9|83247.9|21
1620125320000|2021-05-04 10:48:40|83274|83249|83273.9|83248.9|83274.3|83249.3|83272.8|83247.8|22
1620125330000|2021-05-04 10:48:50|83274.8|83249.8|83279.1|83254.1|83281.6|83256.6|83274.7|83249.7|30
1620125340000|2021-05-04 10:49:00|83279.2|83254.2|83286.1|83261.1|83286.4|83261.4|83278.8|83253.8|26
1620125350000|2021-05-04 10:49:10|83286|83261|83286|83261|83286.6|83261.6|83283.2|83258.2|38
1620125360000|2021-05-04 10:49:20|83286.2|83261.2|83286.7|83261.7|83287.5|83262.5|83284.8|83259.8|42
1620125370000|2021-05-04 10:49:30|83286.5|83261.5|83285.4|83260.4|83286.9|83261.9|83284.8|83259.8|32
1620125380000|2021-05-04 10:49:40|83285.7|83260.7|83287.2|83262.2|83287.2|83262.2|83284.7|83259.7|29
1620125390000|2021-05-04 10:49:50|83287.6|83262.6|83279.3|83254.3|83287.7|83262.7|83276.4|83251.4|40
1620125400000|2021-05-04 10:50:00|83279.4|83254.4|83277.7|83252.7|83281.1|83256.1|83275.8|83250.8|34
1620125410000|2021-05-04 10:50:10|83277.5|83252.5|83279|83254|83280.4|83255.4|83276.9|83251.9|39
1620125420000|2021-05-04 10:50:20|83278.2|83253.2|83281.2|83256.2|83281.7|83256.7|83278.2|83253.2|27
1620125430000|2021-05-04 10:50:30|83281.5|83256.5|83278.7|83253.7|83282.8|83257.8|83278.5|83253.5|43
1620125440000|2021-05-04 10:50:40|83279.5|83254.5|83282.3|83257.3|83284.8|83259.8|83278.7|83253.7|29
1620125450000|2021-05-04 10:50:50|83282|83257|83283.8|83258.8|83284.2|83259.2|83281.6|83256.6|30
1620125460000|2021-05-04 10:51:00|83283.9|83258.9|83283.1|83258.1|83287.6|83262.6|83282.7|83257.7|34
1620125470000|2021-05-04 10:51:10|83282.7|83257.7|83277.2|83252.2|83283.9|83258.9|83274.4|83249.4|38
1620125480000|2021-05-04 10:51:20|83277.5|83252.5|83280.3|83255.3|83280.3|83255.3|83276.5|83251.5|26
1620125490000|2021-05-04 10:51:30|83280.1|83255.1|83281.7|83256.7|83285.4|83260.4|83279.6|83254.6|39
1620125500000|2021-05-04 10:51:40|83282.2|83257.2|83291.9|83266.9|83303.9|83267|83279.8|83251.6|44
1620125510000|2021-05-04 10:51:50|83291|83266|83290.6|83265.6|83291.8|83266.8|83290.6|83265.6|22
1620125520000|2021-05-04 10:52:00|83290.8|83265.8|83315.1|83265.1|83320.5|83280.1|83289.5|83263.9|41
1620125530000|2021-05-04 10:52:10|83314.8|83264.8|83302.6|83277.6|83315.6|83283.6|83302.6|83264.1|34
1620125540000|2021-05-04 10:52:20|83302.8|83277.8|83300.5|83275.5|83314.6|83278.1|83298.4|83263.1|38
1620125550000|2021-05-04 10:52:30|83300.2|83275.2|83296.4|83271.4|83308.7|83275.7|83292.8|83256.5|51
1620125560000|2021-05-04 10:52:40|83295.6|83270.6|83303.1|83278.1|83305.3|83280.3|83295.6|83270.6|51
1620125570000|2021-05-04 10:52:50|83303.3|83278.3|83302.6|83277.6|83304.6|83279.6|83302.5|83277.5|33
1620125580000|2021-05-04 10:53:00|83302.8|83277.8|83302.4|83277.4|83304.2|83279.2|83301.2|83276.2|30
1620125590000|2021-05-04 10:53:10|83302.1|83277.1|83301.6|83276.6|83302.9|83277.9|83301.2|83276.2|25
1620125600000|2021-05-04 10:53:20|83301.9|83276.9|83297.5|83272.5|83302.1|83277.1|83296.7|83271.7|41
1620125610000|2021-05-04 10:53:30|83297.4|83272.4|83300.1|83275.1|83300.4|83275.4|83297.4|83272.4|39
1620125620000|2021-05-04 10:53:40|83299.9|83274.9|83304.6|83279.6|83306.5|83281.5|83298.8|83273.8|34
1620125630000|2021-05-04 10:53:50|83305.2|83280.2|83302.5|83277.5|83305.6|83280.6|83301.7|83276.7|33
1620125640000|2021-05-04 10:54:00|83302.4|83277.4|83296.1|83271.1|83302.4|83277.4|83294.8|83269.8|41
1620125650000|2021-05-04 10:54:10|83295.9|83270.9|83308.3|83283.3|83323|83285.5|83295.9|83270.9|51
1620125660000|2021-05-04 10:54:20|83306.4|83281.4|83312.9|83287.9|83313.4|83288.4|83306.3|83281.3|35
1620125670000|2021-05-04 10:54:30|83312.7|83287.7|83310.7|83285.7|83312.8|83287.8|83310.7|83285.7|29
1620125680000|2021-05-04 10:54:40|83310.9|83285.9|83310.8|83285.8|83311.8|83286.8|83310.6|83285.6|12
1620125690000|2021-05-04 10:54:50|83310.4|83285.4|83310|83285|83310.5|83285.5|83309.7|83284.7|13
1620125700000|2021-05-04 10:55:00|83309.9|83284.9|83304|83279|83310.2|83285.2|83302.6|83277.6|43
1620125710000|2021-05-04 10:55:10|83303.7|83278.7|83299.5|83274.5|83306.1|83281.1|83299.5|83274.5|32
1620125720000|2021-05-04 10:55:20|83299|83274|83298.6|83273.6|83302.9|83277.9|83297.8|83272.8|35
1620125730000|2021-05-04 10:55:30|83296.8|83271.8|83301.5|83276.5|83301.5|83276.5|83292.4|83267.4|61
1620125740000|2021-05-04 10:55:40|83301.4|83276.4|83300.4|83275.4|83302|83277|83300.3|83275.3|28
1620125750000|2021-05-04 10:55:50|83300.7|83275.7|83301.3|83276.3|83301.3|83276.3|83300.5|83275.5|20
1620125760000|2021-05-04 10:56:00|83301.2|83276.2|83296.3|83271.3|83301.7|83276.7|83295.5|83270.5|47
1620125770000|2021-05-04 10:56:10|83296.1|83271.1|83298.5|83273.5|83298.5|83273.5|83295.9|83270.9|20
1620125780000|2021-05-04 10:56:20|83298.6|83273.6|83298.4|83273.4|83298.9|83273.9|83297.9|83272.9|15
1620125790000|2021-05-04 10:56:30|83298.2|83273.2|83290.1|83265.1|83307.7|83273.5|83289.5|83254.2|47
1620125800000|2021-05-04 10:56:40|83289.9|83264.9|83292.1|83267.1|83292.3|83267.3|83289.6|83264.6|32
1620125810000|2021-05-04 10:56:50|83292.3|83267.3|83295.4|83270.4|83295.8|83270.8|83292.1|83267.1|39
1620125820000|2021-05-04 10:57:00|83295.6|83270.6|83293.2|83268.2|83295.6|83270.6|83293.2|83268.2|25
1620125830000|2021-05-04 10:57:10|83293.1|83268.1|83298.9|83273.9|83298.9|83273.9|83292|83267|39
1620125840000|2021-05-04 10:57:20|83298.3|83273.3|83298.1|83273.1|83298.8|83273.8|83297.7|83272.7|22
1620125850000|2021-05-04 10:57:30|83298|83273|83304.2|83279.2|83305.8|83280.8|83290.3|83265.3|49
1620125860000|2021-05-04 10:57:40|83304.6|83279.6|83303|83278|83304.6|83279.6|83302.5|83277.5|28
1620125870000|2021-05-04 10:57:50|83302.6|83277.6|83301.6|83276.6|83303|83278|83301.6|83276.6|20
1620125880000|2021-05-04 10:58:00|83301.7|83276.7|83302.5|83277.5|83303|83278|83301.6|83276.6|11
1620125890000|2021-05-04 10:58:10|83302.6|83277.6|83304.4|83279.4|83305|83280|83302.4|83277.4|28
1620125900000|2021-05-04 10:58:20|83304.7|83279.7|83307.5|83282.5|83307.7|83282.7|83304|83279|45
1620125910000|2021-05-04 10:58:30|83307.4|83282.4|83306.2|83281.2|83308.4|83283.4|83302.3|83277.3|39
1620125920000|2021-05-04 10:58:40|83305.8|83280.8|83307.1|83282.1|83307.1|83282.1|83305.6|83280.6|28
1620125930000|2021-05-04 10:58:50|83307.3|83282.3|83315.6|83290.6|83316.2|83291.2|83307.3|83282.3|36
1620125940000|2021-05-04 10:59:00|83316|83291|83313.2|83288.2|83316.1|83291.1|83313.1|83288.1|34
1620125950000|2021-05-04 10:59:10|83313.4|83288.4|83312.4|83287.4|83314.4|83289.4|83312|83287|37
1620125960000|2021-05-04 10:59:20|83312.3|83287.3|83312.6|83287.6|83313.7|83288.7|83312.1|83287.1|20
1620125970000|2021-05-04 10:59:30|83312.7|83287.7|83312|83287|83313.1|83288.1|83311.6|83286.6|16
1620125980000|2021-05-04 10:59:40|83311.2|83286.2|83310.7|83285.7|83311.6|83286.6|83310|83285|30
1620125990000|2021-05-04 10:59:50|83309.6|83284.6|83313.4|83288.4|83313.6|83288.6|83309.6|83284.6|25
1620126000000|2021-05-04 11:00:00|83313.5|83288.5|83313.5|83288.5|83315.7|83290.7|83312.7|83287.7|52
1620126010000|2021-05-04 11:00:10|83314.4|83289.4|83324.7|83299.7|83342.5|83304.9|83314.4|83288.4|45
1620126020000|2021-05-04 11:00:20|83325.5|83300.5|83320.2|83295.2|83334.7|83300.5|83318.3|83284.7|44
1620126030000|2021-05-04 11:00:30|83320|83295|83323.6|83298.6|83324.5|83299.5|83319.7|83294.7|38
1620126040000|2021-05-04 11:00:40|83323.7|83298.7|83331.2|83306.2|83331.3|83306.3|83323.7|83298.7|39
1620126050000|2021-05-04 11:00:50|83330.5|83305.5|83330.9|83305.9|83331.2|83306.2|83329.6|83304.6|29
1620126060000|2021-05-04 11:01:00|83330.8|83305.8|83330.4|83305.4|83331.3|83306.3|83329.9|83304.9|22
1620126070000|2021-05-04 11:01:10|83330.5|83305.5|83330.7|83305.7|83330.7|83305.7|83330|83305|17
1620126080000|2021-05-04 11:01:20|83330.8|83305.8|83326.5|83301.5|83330.8|83305.8|83324.5|83299.5|33
1620126090000|2021-05-04 11:01:30|83325.8|83300.8|83318|83293|83333.1|83302.4|83317.3|83280.5|42
1620126100000|2021-05-04 11:01:40|83317.1|83292.1|83315.9|83290.9|83319.6|83294.6|83314.9|83289.9|38
1620126110000|2021-05-04 11:01:50|83316.2|83291.2|83309.4|83284.4|83316.3|83291.3|83307.9|83282.9|30
1620126120000|2021-05-04 11:02:00|83309.7|83284.7|83317|83292|83317.2|83292.2|83308.3|83283.3|44
1620126130000|2021-05-04 11:02:10|83317.1|83292.1|83310.5|83285.5|83317.4|83292.4|83310.2|83285.2|39
1620126140000|2021-05-04 11:02:20|83310.6|83285.6|83310.7|83285.7|83310.8|83285.8|83310.3|83285.3|14
1620126150000|2021-05-04 11:02:30|83308.2|83283.2|83306.9|83281.9|83308.2|83283.2|83305.8|83280.8|18
1620126160000|2021-05-04 11:02:40|83307|83282|83308.7|83283.7|83309.5|83284.5|83306.5|83281.5|28
1620126170000|2021-05-04 11:02:50|83309|83284|83303.7|83278.7|83309.3|83284.3|83302.4|83277.4|40
1620126180000|2021-05-04 11:03:00|83302.6|83277.6|83307|83282|83307.7|83282.7|83302.6|83277.6|43
1620126190000|2021-05-04 11:03:10|83307.3|83282.3|83306.8|83281.8|83307.8|83282.8|83302.7|83277.7|34
1620126200000|2021-05-04 11:03:20|83306.7|83281.7|83308|83283|83308.2|83283.2|83306.2|83281.2|29
1620126210000|2021-05-04 11:03:30|83308.2|83283.2|83307.9|83282.9|83308.4|83283.4|83307.4|83282.4|22
1620126220000|2021-05-04 11:03:40|83308.1|83283.1|83308.1|83283.1|83309.2|83284.2|83308|83283|16
1620126230000|2021-05-04 11:03:50|83307.9|83282.9|83311.2|83286.2|83311.9|83286.9|83307.9|83282.9|23
1620126240000|2021-05-04 11:04:00|83310.5|83285.5|83311.5|83286.5|83311.7|83286.7|83310.2|83285.2|25
1620126250000|2021-05-04 11:04:10|83311.4|83286.4|83302.3|83277.3|83314.5|83289.5|83302.3|83277.3|39
1620126260000|2021-05-04 11:04:20|83303.3|83278.3|83301.5|83276.5|83303.3|83278.3|83300.5|83275.5|21
1620126270000|2021-05-04 11:04:30|83301.4|83276.4|83299.4|83274.4|83302|83277|83294.1|83269.1|49
1620126280000|2021-05-04 11:04:40|83299.3|83274.3|83300.1|83275.1|83300.4|83275.4|83299.3|83274.3|23
1620126290000|2021-05-04 11:04:50|83300.2|83275.2|83297|83272|83300.8|83275.8|83295.3|83270.3|27
1620126300000|2021-05-04 11:05:00|83297.5|83272.5|83290.4|83265.4|83299.6|83274.6|83288.6|83263.6|50
1620126310000|2021-05-04 11:05:10|83289.9|83264.9|83294.4|83269.4|83296.3|83271.3|83288.8|83263.8|37
1620126320000|2021-05-04 11:05:20|83292.3|83267.3|83292.2|83267.2|83294.5|83269.5|83290.7|83265.7|41
1620126330000|2021-05-04 11:05:30|83290.9|83265.9|83290.9|83265.9|83290.9|83265.9|83288.1|83263.1|33
1620126340000|2021-05-04 11:05:40|83291.1|83266.1|83285.6|83260.6|83291.8|83266.8|83283.4|83258.4|36
1620126350000|2021-05-04 11:05:50|83285.9|83260.9|83284.3|83259.3|83285.9|83260.9|83280.3|83255.3|29
1620126360000|2021-05-04 11:06:00|83284|83259|83275.5|83250.5|83284.7|83259.7|83275.5|83250.5|28
1620126370000|2021-05-04 11:06:10|83276.1|83251.1|83274.2|83249.2|83276.6|83251.6|83271.9|83246.9|36
1620126380000|2021-05-04 11:06:20|83274.5|83249.5|83274.8|83249.8|83279.2|83254.2|83273.8|83248.8|38
1620126390000|2021-05-04 11:06:30|83274.7|83249.7|83275.9|83250.9|83276.7|83251.7|83274.1|83249.1|19
1620126400000|2021-05-04 11:06:40|83276.1|83251.1|83276.4|83251.4|83280.2|83255.2|83275.6|83250.6|36
1620126410000|2021-05-04 11:06:50|83275.6|83250.6|83266.6|83241.6|83283.6|83250.9|83266.6|83231.5|38
1620126420000|2021-05-04 11:07:00|83266.8|83241.8|83267.8|83242.8|83267.8|83242.8|83266.6|83241.6|15
1620126430000|2021-05-04 11:07:10|83267.9|83242.9|83271.9|83246.9|83272.4|83247.4|83267|83242|39
1620126440000|2021-05-04 11:07:20|83271|83246|83265.1|83240.1|83271|83246|83261.3|83236.3|60
1620126450000|2021-05-04 11:07:30|83265.2|83240.2|83263.5|83238.5|83266.1|83241.1|83262.7|83237.7|21
1620126460000|2021-05-04 11:07:40|83263.8|83238.8|83261.8|83211.8|83271.2|83238.8|83247.9|83209.5|31
1620126470000|2021-05-04 11:07:50|83260.5|83210.5|83251.3|83226.3|83261.2|83227.6|83248.1|83209.3|40
1620126480000|2021-05-04 11:08:00|83250.1|83225.1|83251.2|83226.2|83252.6|83227.6|83249.6|83224.6|33
1620126490000|2021-05-04 11:08:10|83251|83226|83252.1|83227.1|83252.7|83227.7|83250.6|83225.6|25
1620126500000|2021-05-04 11:08:20|83252.4|83227.4|83251.1|83226.1|83253.8|83228.8|83250.3|83225.3|32
1620126510000|2021-05-04 11:08:30|83250.8|83225.8|83251|83226|83251.9|83226.9|83250.7|83225.7|13
1620126520000|2021-05-04 11:08:40|83251.2|83226.2|83251.3|83226.3|83252|83227|83248.5|83223.5|31
1620126530000|2021-05-04 11:08:50|83251.8|83226.8|83247.3|83222.3|83252.3|83227.3|83247.2|83222.2|22
1620126540000|2021-05-04 11:09:00|83247.6|83222.6|83247.6|83222.6|83248.5|83223.5|83246.6|83221.6|19
1620126550000|2021-05-04 11:09:10|83247.5|83222.5|83245.1|83220.1|83252.5|83227.5|83243.8|83218.8|42
1620126560000|2021-05-04 11:09:20|83246.1|83221.1|83249.2|83224.2|83250.5|83225.5|83240.6|83215.6|46
1620126570000|2021-05-04 11:09:30|83248.7|83223.7|83245.9|83220.9|83249.5|83224.5|83243.9|83218.9|36
1620126580000|2021-05-04 11:09:40|83245.4|83220.4|83248.2|83223.2|83250.6|83225.6|83245.4|83220.4|35
1620126590000|2021-05-04 11:09:50|83246.9|83221.9|83247.9|83222.9|83259|83224.5|83244.8|83207.6|38
1620126600000|2021-05-04 11:10:00|83247|83222|83252.5|83227.5|83252.5|83227.5|83244.5|83219.5|46
1620126610000|2021-05-04 11:10:10|83252|83227|83259.9|83234.9|83260.4|83235.4|83251.2|83226.2|38
1620126620000|2021-05-04 11:10:20|83259.3|83234.3|83259.5|83234.5|83260.2|83235.2|83258.6|83233.6|37
1620126630000|2021-05-04 11:10:30|83259.8|83234.8|83263.1|83238.1|83263.9|83238.9|83258.9|83233.9|26
1620126640000|2021-05-04 11:10:40|83262.1|83237.1|83263.6|83238.6|83269.5|83238.7|83252.2|83215.3|50
1620126650000|2021-05-04 11:10:50|83263.7|83238.7|83259.2|83234.2|83264.2|83239.2|83255.2|83230.2|48
1620126660000|2021-05-04 11:11:00|83258.7|83233.7|83261.9|83236.9|83262|83237|83257.9|83232.9|35
1620126670000|2021-05-04 11:11:10|83262.1|83237.1|83266.6|83241.6|83266.6|83241.6|83260.9|83235.9|32
1620126680000|2021-05-04 11:11:20|83265.9|83240.9|83266.6|83241.6|83266.6|83241.6|83263.7|83238.7|29
1620126690000|2021-05-04 11:11:30|83266.5|83241.5|83268.8|83243.8|83269.2|83244.2|83260|83235|47
1620126700000|2021-05-04 11:11:40|83268.6|83243.6|83268.3|83243.3|83268.9|83243.9|83268|83243|15
1620126710000|2021-05-04 11:11:50|83268|83243|83263.7|83238.7|83268.4|83243.4|83260.9|83235.9|26
1620126720000|2021-05-04 11:12:00|83263.6|83238.6|83265.3|83240.3|83265.3|83240.3|83262.2|83237.2|32
1620126730000|2021-05-04 11:12:10|83265.5|83240.5|83252.9|83227.9|83274.3|83240.7|83252.9|83222.9|48
1620126740000|2021-05-04 11:12:20|83252.8|83227.8|83257.5|83232.5|83270.7|83232.5|83250.5|83213.5|43
1620126750000|2021-05-04 11:12:30|83257.4|83232.4|83263.5|83238.5|83265.2|83240.2|83257.4|83232.4|29
1620126760000|2021-05-04 11:12:40|83262.8|83237.8|83266.4|83241.4|83266.4|83241.4|83262.4|83237.4|23
1620126770000|2021-05-04 11:12:50|83266.2|83241.2|83258.3|83233.3|83266.4|83241.4|83257.1|83232.1|35
1620126780000|2021-05-04 11:13:00|83258.9|83233.9|83256.5|83231.5|83259.3|83234.3|83253.5|83228.5|35
1620126790000|2021-05-04 11:13:10|83256.3|83231.3|83255.3|83230.3|83257.2|83232.2|83253.8|83228.8|30
1620126800000|2021-05-04 11:13:20|83255.2|83230.2|83254.9|83229.9|83255.2|83230.2|83248.1|83223.1|42
1620126810000|2021-05-04 11:13:30|83254.7|83229.7|83248.2|83223.2|83260.4|83233.1|83246.3|83210.3|50
1620126820000|2021-05-04 11:13:40|83248.6|83223.6|83251.3|83226.3|83251.5|83226.5|83248.4|83223.4|30
1620126830000|2021-05-04 11:13:50|83251.6|83226.6|83249.4|83224.4|83254.2|83229.2|83249.3|83224.3|33
1620126840000|2021-05-04 11:14:00|83249.6|83224.6|83250.4|83225.4|83250.6|83225.6|83249.5|83224.5|28
1620126850000|2021-05-04 11:14:10|83250|83225|83252.2|83227.2|83253.5|83228.5|83249.8|83224.8|33
1620126860000|2021-05-04 11:14:20|83252.5|83227.5|83249.2|83224.2|83252.8|83227.8|83249.2|83224.2|22
1620126870000|2021-05-04 11:14:30|83249.5|83224.5|83253.9|83228.9|83267.3|83229.9|83249.4|83216.4|24
1620126880000|2021-05-04 11:14:40|83254.2|83229.2|83256.4|83231.4|83257.8|83232.8|83254.1|83229.1|30
1620126890000|2021-05-04 11:14:50|83257.1|83232.1|83240.3|83215.3|83257.1|83232.1|83239.7|83202.9|45
1620126900000|2021-05-04 11:15:00|83240.5|83215.5|83244.3|83219.3|83244.3|83219.3|83238.7|83213.7|42
1620126910000|2021-05-04 11:15:10|83244.2|83219.2|83242.8|83217.8|83244.6|83219.6|83242.8|83217.8|29
1620126920000|2021-05-04 11:15:20|83243.4|83218.4|83235.7|83210.7|83248.2|83218.6|83235.1|83197.8|22
1620126930000|2021-05-04 11:15:30|83235.5|83210.5|83245.6|83220.6|83246.7|83221.7|83232.7|83207.7|53
1620126940000|2021-05-04 11:15:40|83245.9|83220.9|83230.2|83205.2|83246.9|83221.9|83229.1|83191.3|56
1620126950000|2021-05-04 11:15:50|83229.8|83204.8|83230.9|83205.9|83231.2|83206.2|83229.8|83204.8|29
1620126960000|2021-05-04 11:16:00|83231.2|83206.2|83228.6|83203.6|83231.3|83206.3|83227.2|83202.2|34
1620126970000|2021-05-04 11:16:10|83228.5|83203.5|83230.2|83205.2|83230.3|83205.3|83228.5|83203.5|21
1620126980000|2021-05-04 11:16:20|83227.6|83202.6|83220.5|83195.5|83235.7|83202.6|83219.8|83178.3|48
1620126990000|2021-05-04 11:16:30|83220.3|83195.3|83227.8|83202.8|83228.3|83203.3|83220.3|83195.3|42
1620127000000|2021-05-04 11:16:40|83227.9|83202.9|83229.2|83204.2|83229.3|83204.3|83224.8|83199.8|41
1620127010000|2021-05-04 11:16:50|83229.3|83204.3|83227.9|83202.9|83232|83207|83226.9|83201.9|34
1620127020000|2021-05-04 11:17:00|83226.9|83201.9|83217.9|83192.9|83233.5|83203.4|83216.2|83178.2|46
1620127030000|2021-05-04 11:17:10|83217.6|83192.6|83220.4|83195.4|83223.5|83198.5|83217.5|83192.5|40
1620127040000|2021-05-04 11:17:20|83220.3|83195.3|83218.9|83193.9|83221.6|83196.6|83218|83193|36
1620127050000|2021-05-04 11:17:30|83218.5|83193.5|83220.5|83195.5|83220.6|83195.6|83218.3|83193.3|25
1620127060000|2021-05-04 11:17:40|83220.4|83195.4|83220.7|83195.7|83221.3|83196.3|83218.2|83193.2|23
1620127070000|2021-05-04 11:17:50|83220.9|83195.9|83223.5|83198.5|83223.9|83198.9|83219.8|83194.8|39
1620127080000|2021-05-04 11:18:00|83223.1|83198.1|83223.3|83198.3|83224.1|83199.1|83222.6|83197.6|18
1620127090000|2021-05-04 11:18:10|83223.7|83198.7|83232.5|83207.5|83232.5|83207.5|83223.1|83198.1|36
1620127100000|2021-05-04 11:18:20|83232.4|83207.4|83238.6|83213.6|83240|83215|83232.3|83207.3|53
1620127110000|2021-05-04 11:18:30|83238.7|83213.7|83241.2|83216.2|83242.9|83217.9|83238.4|83213.4|54
1620127120000|2021-05-04 11:18:40|83241.8|83216.8|83238.6|83213.6|83241.8|83216.8|83234.8|83209.8|48
1620127130000|2021-05-04 11:18:50|83238.4|83213.4|83239.1|83214.1|83239.5|83214.5|83235.6|83210.6|43
1620127140000|2021-05-04 11:19:00|83239|83214|83239.1|83214.1|83240.6|83215.6|83238.3|83213.3|36
1620127150000|2021-05-04 11:19:10|83238.9|83213.9|83239.5|83214.5|83239.5|83214.5|83238.6|83213.6|17
1620127160000|2021-05-04 11:19:20|83239.4|83214.4|83240|83215|83240.8|83215.8|83239.4|83214.4|26
1620127170000|2021-05-04 11:19:30|83240.3|83215.3|83240|83215|83240.3|83215.3|83239.5|83214.5|9
1620127180000|2021-05-04 11:19:40|83241|83216|83243.1|83218.1|83243.9|83218.9|83240.5|83215.5|33
1620127190000|2021-05-04 11:19:50|83242.3|83217.3|83240.3|83215.3|83244|83219|83239.8|83214.8|34
1620127200000|2021-05-04 11:20:00|83240.6|83215.6|83236.1|83211.1|83240.7|83215.7|83235.5|83210.5|34
1620127210000|2021-05-04 11:20:10|83236|83211|83237.8|83212.8|83238.3|83213.3|83235.8|83210.8|27
1620127220000|2021-05-04 11:20:20|83237.7|83212.7|83237|83212|83237.8|83212.8|83236.8|83211.8|24
1620127230000|2021-05-04 11:20:30|83236.6|83211.6|83236|83211|83237.8|83212.8|83235.6|83210.6|30
1620127240000|2021-05-04 11:20:40|83236.3|83211.3|83236.2|83211.2|83237.3|83212.3|83235.7|83210.7|26
1620127250000|2021-05-04 11:20:50|83236|83211|83231.1|83206.1|83237.4|83212.4|83229.7|83204.7|36
1620127260000|2021-05-04 11:21:00|83231.2|83206.2|83230.9|83205.9|83232.1|83207.1|83226.2|83201.2|44
1620127270000|2021-05-04 11:21:10|83231|83206|83231.4|83206.4|83231.7|83206.7|83230.1|83205.1|25
1620127280000|2021-05-04 11:21:20|83231.7|83206.7|83231.9|83206.9|83232|83207|83231.1|83206.1|28
1620127290000|2021-05-04 11:21:30|83232.3|83207.3|83227|83202|83232.5|83207.5|83221.6|83196.6|41
1620127300000|2021-05-04 11:21:40|83228|83203|83230|83205|83232.1|83207.1|83227|83202|35
1620127310000|2021-05-04 11:21:50|83230.7|83205.7|83232.2|83207.2|83232.9|83207.9|83230|83205|24
1620127320000|2021-05-04 11:22:00|83232.7|83207.7|83230.1|83205.1|83234.2|83207.9|83222.6|83184.2|59
1620127330000|2021-05-04 11:22:10|83229.3|83204.3|83228.5|83203.5|83230|83205|83228.1|83203.1|21
1620127340000|2021-05-04 11:22:20|83228.3|83203.3|83227.2|83202.2|83228.6|83203.6|83220.4|83195.4|50
1620127350000|2021-05-04 11:22:30|83226.7|83201.7|83223.9|83173.9|83228.5|83202.4|83212.1|83173.3|42
1620127360000|2021-05-04 11:22:40|83224.2|83174.2|83211.7|83186.7|83224.2|83193.6|83211.7|83173.3|54
1620127370000|2021-05-04 11:22:50|83211.9|83186.9|83213|83188|83219|83194|83209.9|83184.9|58
1620127380000|2021-05-04 11:23:00|83213.4|83188.4|83212.8|83162.8|83218.9|83190.7|83198.8|83160.9|57
1620127390000|2021-05-04 11:23:10|83201.2|83176.2|83202.3|83177.3|83204|83179|83200.3|83175.3|47
1620127400000|2021-05-04 11:23:20|83202.2|83177.2|83203.4|83178.4|83204.2|83179.2|83202.2|83177.2|28
1620127410000|2021-05-04 11:23:30|83203.3|83178.3|83201.6|83176.6|83203.6|83178.6|83201.6|83176.6|18
1620127420000|2021-05-04 11:23:40|83201.7|83176.7|83199.7|83174.7|83202.3|83177.3|83196.7|83171.7|44
1620127430000|2021-05-04 11:23:50|83201.3|83176.3|83196.6|83171.6|83219.8|83181.8|83196.6|83168.9|52
1620127440000|2021-05-04 11:24:00|83196.1|83171.1|83197.4|83172.4|83199.1|83174.1|83195.5|83170.5|37
1620127450000|2021-05-04 11:24:10|83197.2|83172.2|83205.2|83180.2|83210.8|83181.1|83195.2|83160.8|51
1620127460000|2021-05-04 11:24:20|83205.1|83180.1|83198.4|83173.4|83206.5|83181.5|83198.4|83173.4|56
1620127470000|2021-05-04 11:24:30|83197.8|83172.8|83208.4|83183.4|83209.4|83184.4|83196|83171|56
1620127480000|2021-05-04 11:24:40|83210.7|83185.7|83211.9|83186.9|83213.5|83188.5|83209.8|83184.8|43
1620127490000|2021-05-04 11:24:50|83211.6|83186.6|83219.2|83194.2|83222.8|83197.8|83211.6|83186.6|53
1620127500000|2021-05-04 11:25:00|83219.7|83194.7|83226.1|83201.1|83226.6|83201.6|83219.5|83194.5|50
1620127510000|2021-05-04 11:25:10|83226.3|83201.3|83224|83199|83226.9|83201.9|83223.5|83198.5|32
1620127520000|2021-05-04 11:25:20|83222.5|83197.5|83227.2|83202.2|83234.9|83203.1|83211.4|83173.6|60
1620127530000|2021-05-04 11:25:30|83226.1|83201.1|83222.7|83197.7|83229.9|83204.9|83222.5|83197.5|41
1620127540000|2021-05-04 11:25:40|83223.1|83198.1|83214.7|83189.7|83224.3|83199.3|83214.4|83189.4|53
1620127550000|2021-05-04 11:25:50|83214.8|83189.8|83221.5|83196.5|83222.4|83197.4|83214.1|83189.1|31
1620127560000|2021-05-04 11:26:00|83221.4|83196.4|83227.7|83202.7|83228.1|83203.1|83221.1|83196.1|30
1620127570000|2021-05-04 11:26:10|83227.3|83202.3|83220.1|83195.1|83233.2|83203.5|83218.7|83179.6|35
1620127580000|2021-05-04 11:26:20|83219.9|83194.9|83218.6|83193.6|83221.9|83196.9|83218.5|83193.5|24
1620127590000|2021-05-04 11:26:30|83218.7|83193.7|83218.4|83193.4|83218.8|83193.8|83218|83193|11
1620127600000|2021-05-04 11:26:40|83218.6|83193.6|83218.4|83193.4|83218.9|83193.9|83218.4|83193.4|8
1620127610000|2021-05-04 11:26:50|83219.3|83194.3|83216.7|83191.7|83219.7|83194.7|83214.9|83189.9|33
1620127620000|2021-05-04 11:27:00|83216.3|83191.3|83218.9|83193.9|83219.3|83194.3|83215.7|83190.7|27
1620127630000|2021-05-04 11:27:10|83221|83196|83234|83209|83244.8|83211.2|83221|83191|48
1620127640000|2021-05-04 11:27:20|83232.4|83207.4|83233.4|83208.4|83234.6|83209.6|83232.4|83207.4|24
1620127650000|2021-05-04 11:27:30|83233|83208|83230.5|83205.5|83235.5|83210.5|83230.5|83205.5|24
1620127660000|2021-05-04 11:27:40|83231|83206|83233.7|83208.7|83234.2|83209.2|83229.8|83204.8|29
1620127670000|2021-05-04 11:27:50|83233.6|83208.6|83234.8|83209.8|83235.9|83210.9|83233.5|83208.5|22
1620127680000|2021-05-04 11:28:00|83235.1|83210.1|83226.3|83201.3|83236|83211|83225.6|83200.6|33
1620127690000|2021-05-04 11:28:10|83226.1|83201.1|83227.8|83202.8|83229.8|83204.8|83226.1|83201.1|43
1620127700000|2021-05-04 11:28:20|83227.9|83202.9|83232|83207|83232.7|83207.7|83227.3|83202.3|42
1620127710000|2021-05-04 11:28:30|83231.6|83206.6|83230.3|83205.3|83232.1|83207.1|83230.3|83205.3|20
1620127720000|2021-05-04 11:28:40|83230.4|83205.4|83232.3|83207.3|83233.9|83208.9|83229.7|83204.7|32
1620127730000|2021-05-04 11:28:50|83232.2|83207.2|83231.6|83206.6|83232.4|83207.4|83230.6|83205.6|39
1620127740000|2021-05-04 11:29:00|83231.4|83206.4|83233.5|83208.5|83235.4|83210.4|83230.9|83205.9|31
1620127750000|2021-05-04 11:29:10|83233.8|83208.8|83233.5|83208.5|83234.6|83209.6|83231.5|83206.5|31
1620127760000|2021-05-04 11:29:20|83233.1|83208.1|83232.6|83207.6|83239.2|83214.2|83232.1|83207.1|32
1620127770000|2021-05-04 11:29:30|83232.8|83207.8|83227|83202|83232.8|83207.8|83225.5|83200.5|31
1620127780000|2021-05-04 11:29:40|83227.2|83202.2|83267.8|83242.8|83279.3|83243.4|83227.2|83202.2|56
1620127790000|2021-05-04 11:29:50|83267.3|83242.3|83248.6|83198.6|83267.3|83242.3|83247.4|83197.4|57
1620127800000|2021-05-04 11:30:00|83249.3|83199.3|83243.1|83193.1|83266.4|83228.7|83238.6|83193.1|71
1620127810000|2021-05-04 11:30:10|83248.5|83198.5|83269|83219|83269|83229.8|83232.5|83190.8|71
1620127820000|2021-05-04 11:30:20|83267.7|83217.7|83252.4|83227.4|83272.1|83230.7|83251|83217.6|57
1620127830000|2021-05-04 11:30:30|83252.5|83227.5|83254.3|83229.3|83283.4|83236|83252.2|83224.8|61
1620127840000|2021-05-04 11:30:40|83253.6|83228.6|83255.2|83205.2|83272|83231|83245.2|83205.2|43
1620127850000|2021-05-04 11:30:50|83259.5|83209.5|83274.2|83224.2|83277.1|83234.1|83240.2|83202.1|61
1620127860000|2021-05-04 11:31:00|83273.2|83223.2|83284|83234|83284.4|83241.2|83253.2|83215.9|68
1620127870000|2021-05-04 11:31:10|83283.7|83233.7|83277.4|83227.4|83288.3|83238.8|83263.8|83226.9|55
1620127880000|2021-05-04 11:31:20|83277.1|83227.1|83263.4|83238.4|83287.6|83243.5|83262.9|83225.3|55
1620127890000|2021-05-04 11:31:30|83264.5|83239.5|83262.7|83237.7|83266.2|83241.2|83262.4|83237.4|55
1620127900000|2021-05-04 11:31:40|83262.5|83237.5|83274.4|83224.4|83276|83239.8|83260.1|83221.5|46
1620127910000|2021-05-04 11:31:50|83274|83224|83258|83233|83275|83234.4|83254.3|83219.4|57
1620127920000|2021-05-04 11:32:00|83257.8|83232.8|83272.4|83222.4|83272.6|83235.2|83255.5|83222.4|40
1620127930000|2021-05-04 11:32:10|83272.2|83222.2|83270.5|83220.5|83273.2|83229.2|83254.2|83216.8|39
1620127940000|2021-05-04 11:32:20|83268.8|83218.8|83265.8|83215.8|83282.1|83242.3|83259.9|83210.6|66
1620127950000|2021-05-04 11:32:30|83265.7|83215.7|83269.7|83219.7|83271.5|83221.5|83263.5|83213.5|59
1620127960000|2021-05-04 11:32:40|83269.4|83219.4|83250|83225|83272.7|83237.4|83249.2|83212|58
1620127970000|2021-05-04 11:32:50|83249.8|83224.8|83250.7|83225.7|83267.8|83230.6|83244.5|83203.2|67
1620127980000|2021-05-04 11:33:00|83251|83226|83236.7|83211.7|83259.1|83229.6|83236.7|83192.4|64
1620127990000|2021-05-04 11:33:10|83236.5|83211.5|83246.8|83196.8|83253.7|83213.1|83236.5|83195.9|43
1620128000000|2021-05-04 11:33:20|83248.2|83198.2|83247.5|83222.5|83261.6|83223.6|83244.1|83198|58
1620128010000|2021-05-04 11:33:30|83247.7|83222.7|83247.4|83222.4|83253.2|83228.2|83244.8|83219.8|56
1620128020000|2021-05-04 11:33:40|83247.5|83222.5|83275.3|83225.3|83276.2|83239.3|83247.5|83222.3|50
1620128030000|2021-05-04 11:33:50|83276.4|83226.4|83261.2|83236.2|83277.5|83236.2|83261|83221.4|42
1620128040000|2021-05-04 11:34:00|83261.3|83236.3|83271.4|83246.4|83281.5|83246.6|83260.5|83228.2|45
1620128050000|2021-05-04 11:34:10|83271.5|83246.5|83275.8|83225.8|83285.3|83248.6|83267.4|83225.8|44
1620128060000|2021-05-04 11:34:20|83273.8|83223.8|83265.9|83215.9|83278.7|83230.5|83255.5|83210.4|64
1620128070000|2021-05-04 11:34:30|83266|83216|83259.6|83234.6|83270.2|83234.8|83256.3|83216|51
1620128080000|2021-05-04 11:34:40|83259.1|83234.1|83247.8|83222.8|83261.6|83235.5|83244.2|83204.1|53
1620128090000|2021-05-04 11:34:50|83247.6|83222.6|83270.5|83220.5|83271.2|83231.6|83246.5|83218.2|45
1620128100000|2021-05-04 11:35:00|83270.8|83220.8|83285.3|83260.3|83299.6|83260.9|83270.8|83220.8|68
1620128110000|2021-05-04 11:35:10|83285.7|83260.7|83290.8|83265.8|83307.3|83269.2|83285.2|83249.9|56
1620128120000|2021-05-04 11:35:20|83290.7|83265.7|83293.6|83243.6|83304.2|83265.8|83280.4|83238.8|56
1620128130000|2021-05-04 11:35:30|83293.2|83243.2|83264.2|83214.2|83294.3|83256.3|83258.5|83208.5|63
1620128140000|2021-05-04 11:35:40|83264.4|83214.4|83238.8|83213.8|83264.5|83214.5|83236.6|83199|64
1620128150000|2021-05-04 11:35:50|83239.7|83214.7|83263|83213|83275.7|83237|83239.7|83208|55
1620128160000|2021-05-04 11:36:00|83263.7|83213.7|83269.4|83219.4|83270|83223.6|83245.6|83200.4|58
1620128170000|2021-05-04 11:36:10|83268.8|83218.8|83265.6|83215.6|83269.4|83237.2|83257.1|83214.7|48
1620128180000|2021-05-04 11:36:20|83267.9|83217.9|83279.4|83229.4|83279.4|83239.4|83259.6|83217.6|61
1620128190000|2021-05-04 11:36:30|83280.3|83230.3|83277.3|83227.3|83293.2|83250.4|83264.6|83227.3|61
1620128200000|2021-05-04 11:36:40|83276.3|83226.3|83289.1|83239.1|83291.1|83241.1|83270.8|83220.8|54
1620128210000|2021-05-04 11:36:50|83290.3|83240.3|83287.6|83237.6|83290.4|83252.4|83271.7|83233.1|44
1620128220000|2021-05-04 11:37:00|83287.2|83237.2|83290.4|83240.4|83290.4|83240.4|83286.2|83236.2|34
1620128230000|2021-05-04 11:37:10|83290.3|83240.3|83280.8|83230.8|83293.6|83255.1|83274|83230.8|29
1620128240000|2021-05-04 11:37:20|83282.3|83232.3|83266.4|83241.4|83282.6|83244.1|83266.3|83229.7|33
1620128250000|2021-05-04 11:37:30|83265.9|83240.9|83277.4|83252.4|83278.2|83253.2|83265.1|83240.1|45
1620128260000|2021-05-04 11:37:40|83277.8|83252.8|83282.8|83257.8|83283.6|83258.6|83277.4|83252.4|45
1620128270000|2021-05-04 11:37:50|83282.4|83257.4|83280.4|83255.4|83283.5|83258.5|83279.5|83254.5|41
1620128280000|2021-05-04 11:38:00|83279.8|83254.8|83261.1|83236.1|83280.3|83255.3|83261.1|83223.2|56
1620128290000|2021-05-04 11:38:10|83261.8|83236.8|83258.6|83233.6|83268.6|83236.8|83253.3|83216.5|41
1620128300000|2021-05-04 11:38:20|83258.7|83233.7|83270.7|83245.7|83271.1|83246.1|83258.3|83233.3|39
1620128310000|2021-05-04 11:38:30|83271.6|83246.6|83277.7|83252.7|83291.9|83255.3|83270.5|83230.3|47
1620128320000|2021-05-04 11:38:40|83277.6|83252.6|83273.5|83248.5|83277.7|83252.7|83272.3|83247.3|33
1620128330000|2021-05-04 11:38:50|83273.8|83248.8|83289.6|83264.6|83304.4|83266.1|83273.8|83243.6|45
1620128340000|2021-05-04 11:39:00|83289.5|83264.5|83294.1|83269.1|83294.2|83269.2|83288.6|83263.6|32
1620128350000|2021-05-04 11:39:10|83294.7|83269.7|83292.7|83242.7|83301.3|83269.7|83282.2|83237.2|57
1620128360000|2021-05-04 11:39:20|83291.6|83241.6|83279.5|83254.5|83292.4|83254.5|83274.4|83232.2|30
1620128370000|2021-05-04 11:39:30|83282.5|83257.5|83283|83233|83305.5|83269|83281.6|83231.6|70
1620128380000|2021-05-04 11:39:40|83282.7|83232.7|83264.8|83214.8|83282.7|83232.7|83257.4|83214.8|59
1620128390000|2021-05-04 11:39:50|83253.8|83228.8|83277.3|83227.3|83277.9|83236.3|83253.1|83225.3|45
1620128400000|2021-05-04 11:40:00|83277.4|83227.4|83265.8|83240.8|83281.7|83242.2|83265.8|83225.5|64
1620128410000|2021-05-04 11:40:10|83268.6|83243.6|83271.6|83246.6|83285.8|83249|83265.1|83224.8|70
1620128420000|2021-05-04 11:40:20|83272.4|83247.4|83275.6|83225.6|83289.8|83249.3|83261|83222.2|72
1620128430000|2021-05-04 11:40:30|83275.4|83225.4|83273.7|83223.7|83275.8|83225.8|83271.9|83221.9|66
1620128440000|2021-05-04 11:40:40|83274.2|83224.2|83261|83236|83276.7|83236.9|83260|83222|58
1620128450000|2021-05-04 11:40:50|83262|83237|83262.5|83237.5|83266.6|83241.6|83259.9|83234.9|67
1620128460000|2021-05-04 11:41:00|83262.4|83237.4|83269.9|83244.9|83283.7|83246.7|83261.2|83230.7|68
1620128470000|2021-05-04 11:41:10|83270.1|83245.1|83265.1|83240.1|83277.8|83248|83261.7|83223.6|75
1620128480000|2021-05-04 11:41:20|83265.2|83240.2|83274.5|83249.5|83277.1|83252.1|83263.3|83238.3|62
1620128490000|2021-05-04 11:41:30|83274.3|83249.3|83296|83271|83309.5|83272.3|83274.3|83245.3|71
1620128500000|2021-05-04 11:41:40|83296.3|83271.3|83309.8|83259.8|83313.5|83273.9|83295.6|83258.4|57
1620128510000|2021-05-04 11:41:50|83309.4|83259.4|83300.7|83250.7|83309.4|83265.4|83286.8|83249|74
1620128520000|2021-05-04 11:42:00|83299|83249|83289.3|83239.3|83300.5|83254.3|83277.6|83238.6|67
1620128530000|2021-05-04 11:42:10|83291|83241|83272.2|83222.2|83296.4|83246.4|83272.2|83222.2|74
1620128540000|2021-05-04 11:42:20|83271.5|83221.5|83280.2|83230.2|83280.7|83230.7|83259.5|83209.5|73
1620128550000|2021-05-04 11:42:30|83279|83229|83213|83163|83279|83229|83211.5|83161.5|71
1620128560000|2021-05-04 11:42:40|83215.2|83165.2|83213.4|83163.4|83216.6|83166.6|83208|83158|74
1620128570000|2021-05-04 11:42:50|83213.9|83163.9|83246.6|83196.6|83249|83199|83213.9|83163.9|72
1620128580000|2021-05-04 11:43:00|83245.6|83195.6|83261|83211|83267.3|83217.3|83245.6|83195.6|76
1620128590000|2021-05-04 11:43:10|83261.1|83211.1|83236.2|83186.2|83263.3|83213.3|83236|83186|73
1620128600000|2021-05-04 11:43:20|83236.5|83186.5|83262.6|83212.6|83262.6|83212.6|83235.6|83185.6|72
1620128610000|2021-05-04 11:43:30|83264|83214|83236.4|83186.4|83265.3|83215.3|83235.5|83185.5|72
1620128620000|2021-05-04 11:43:40|83236.7|83186.7|83256.8|83206.8|83256.8|83206.8|83234|83184|67
1620128630000|2021-05-04 11:43:50|83259.1|83209.1|83244.7|83194.7|83260.9|83210.9|83244.7|83194.7|65
1620128640000|2021-05-04 11:44:00|83242.6|83192.6|83227.3|83202.3|83242.6|83202.5|83218.3|83168.3|71
1620128650000|2021-05-04 11:44:10|83243.6|83193.6|83252.8|83202.8|83254|83204|83241.2|83191.2|67
1620128660000|2021-05-04 11:44:20|83252.3|83202.3|83254|83204|83254.8|83204.8|83247.5|83197.5|55
1620128670000|2021-05-04 11:44:30|83254.1|83204.1|83243.7|83193.7|83259.2|83217.1|83240.7|83193.7|50
1620128680000|2021-05-04 11:44:40|83238.2|83188.2|83243.4|83193.4|83243.4|83193.4|83231.8|83181.8|59
1620128690000|2021-05-04 11:44:50|83243.2|83193.2|83248.7|83198.7|83248.7|83210|83232.9|83193.2|44
1620128700000|2021-05-04 11:45:00|83249.2|83199.2|83278.4|83228.4|83279|83229|83249.2|83199.2|76
1620128710000|2021-05-04 11:45:10|83278.5|83228.5|83302|83252|83303.2|83253.2|83278.5|83228.5|76
1620128720000|2021-05-04 11:45:20|83302.5|83252.5|83296.1|83246.1|83302.7|83265.7|83286.5|83246.1|59
1620128730000|2021-05-04 11:45:30|83294.8|83244.8|83298.8|83248.8|83299.1|83249.1|83294.1|83244.1|58
1620128740000|2021-05-04 11:45:40|83298.9|83248.9|83297.9|83272.9|83310|83273.1|83295.3|83248.9|55
1620128750000|2021-05-04 11:45:50|83298.4|83273.4|83293.2|83268.2|83309.2|83274.7|83292.9|83253.6|46
1620128760000|2021-05-04 11:46:00|83292.5|83267.5|83308|83258|83310.6|83275.7|83292.5|83257.7|60
1620128770000|2021-05-04 11:46:10|83307.9|83257.9|83287.1|83262.1|83309.7|83262.5|83285.1|83243.7|69
1620128780000|2021-05-04 11:46:20|83285.8|83260.8|83292.5|83267.5|83292.5|83267.5|83284.9|83259.9|48
1620128790000|2021-05-04 11:46:30|83293.6|83268.6|83311.6|83261.6|83311.6|83272.2|83290.8|83260.7|54
1620128800000|2021-05-04 11:46:40|83312.2|83262.2|83304.5|83279.5|83312.7|83280.2|83300.9|83262.2|59
1620128810000|2021-05-04 11:46:50|83304.8|83279.8|83304.4|83279.4|83307.1|83282.1|83302.9|83277.9|44
1620128820000|2021-05-04 11:47:00|83305|83280|83299.7|83274.7|83305|83280|83298.1|83273.1|60
1620128830000|2021-05-04 11:47:10|83299|83274|83293.3|83268.3|83300.8|83275.8|83293.2|83268.2|52
1620128840000|2021-05-04 11:47:20|83293.9|83268.9|83295.7|83270.7|83295.7|83270.7|83291.5|83266.5|57
1620128850000|2021-05-04 11:47:30|83296.3|83271.3|83301|83276|83301.9|83276.9|83293.6|83268.6|49
1620128860000|2021-05-04 11:47:40|83301.4|83276.4|83305.3|83280.3|83306.6|83281.6|83300.3|83275.3|51
1620128870000|2021-05-04 11:47:50|83305.4|83280.4|83309|83284|83309.6|83284.6|83302.4|83277.4|47
1620128880000|2021-05-04 11:48:00|83308.9|83283.9|83305.8|83280.8|83308.9|83283.9|83302.8|83277.8|60
1620128890000|2021-05-04 11:48:10|83305.9|83280.9|83310.6|83285.6|83315.2|83290.2|83304.2|83279.2|55
1620128900000|2021-05-04 11:48:20|83310.7|83285.7|83333.1|83308.1|83344.3|83308.1|83310.3|83278.6|62
1620128910000|2021-05-04 11:48:30|83332.9|83307.9|83361.8|83311.8|83361.8|83317.2|83330|83305|63
1620128920000|2021-05-04 11:48:40|83364.9|83314.9|83386.8|83336.8|83387.2|83343.7|83364.4|83314.4|70
1620128930000|2021-05-04 11:48:50|83387|83337|83366.8|83341.8|83388.8|83348.9|83366.6|83330|62
1620128940000|2021-05-04 11:49:00|83367|83342|83371.4|83321.4|83387.7|83348.1|83359.5|83320.1|55
1620128950000|2021-05-04 11:49:10|83370.5|83320.5|83358.7|83333.7|83372|83333.7|83358.2|83317.1|56
1620128960000|2021-05-04 11:49:20|83358.8|83333.8|83359.7|83334.7|83361.4|83336.4|83358.7|83333.7|39
1620128970000|2021-05-04 11:49:30|83359.4|83334.4|83341.9|83291.9|83361.2|83336.2|83333|83283|52
1620128980000|2021-05-04 11:49:40|83348.4|83298.4|83353.7|83303.7|83357|83307|83348.4|83298.4|55
1620128990000|2021-05-04 11:49:50|83354.5|83304.5|83358.9|83308.9|83359.9|83309.9|83354.1|83304.1|59
1620129000000|2021-05-04 11:50:00|83359|83309|83349.3|83324.3|83366.4|83330|83348.8|83308.9|63
1620129010000|2021-05-04 11:50:10|83349|83324|83333.6|83283.6|83373.8|83332.6|83332.7|83282.7|71
1620129020000|2021-05-04 11:50:20|83332.9|83282.9|83337.3|83312.3|83351|83312.4|83324.9|83282.1|62
1620129030000|2021-05-04 11:50:30|83337.7|83312.7|83352.7|83302.7|83352.7|83313.2|83336.2|83298.5|56
1620129040000|2021-05-04 11:50:40|83352.3|83302.3|83366.1|83316.1|83366.7|83326.3|83348.8|83302.1|62
1620129050000|2021-05-04 11:50:50|83365.5|83315.5|83326.7|83276.7|83366.6|83330.6|83325.9|83275.9|59
1620129060000|2021-05-04 11:51:00|83325.9|83275.9|83338.3|83288.3|83340.1|83290.1|83323.8|83273.8|67
1620129070000|2021-05-04 11:51:10|83338.8|83288.8|83335.4|83285.4|83347.8|83297.8|83334.7|83284.7|66
1620129080000|2021-05-04 11:51:20|83334.9|83284.9|83314.6|83289.6|83335.3|83291.9|83314.2|83279.1|48
1620129090000|2021-05-04 11:51:30|83314.9|83289.9|83310.1|83285.1|83320.7|83289.9|83301.6|83267.8|55
1620129100000|2021-05-04 11:51:40|83309.3|83284.3|83301.4|83276.4|83309.3|83284.3|83301.2|83276.2|59
1620129110000|2021-05-04 11:51:50|83301.6|83276.6|83304.6|83279.6|83316.6|83280.6|83301.1|83265.4|58
1620129120000|2021-05-04 11:52:00|83304.9|83279.9|83310|83260|83329.4|83285.2|83297.1|83260|69
1620129130000|2021-05-04 11:52:10|83309.7|83259.7|83285.6|83260.6|83309.7|83271.1|83284.3|83246.8|61
1620129140000|2021-05-04 11:52:20|83284.8|83259.8|83279.5|83229.5|83289.5|83264.5|83270.5|83229.5|52
1620129150000|2021-05-04 11:52:30|83264.9|83239.9|83254.9|83204.9|83274.7|83241.1|83239.5|83196.8|63
1620129160000|2021-05-04 11:52:40|83255.5|83205.5|83243.8|83218.8|83259.1|83219.7|83239.6|83199.5|57
1620129170000|2021-05-04 11:52:50|83244|83219|83241|83216|83263.6|83224.7|83240.9|83203.8|49
1620129180000|2021-05-04 11:53:00|83241.9|83216.9|83279.9|83229.9|83280.2|83239.9|83235.5|83198.6|63
1620129190000|2021-05-04 11:53:10|83280.8|83230.8|83282.7|83232.7|83284.9|83234.9|83280.8|83230.8|55
1620129200000|2021-05-04 11:53:20|83282.8|83232.8|83264.1|83214.1|83282.8|83235.4|83252.9|83212.4|50
1620129210000|2021-05-04 11:53:30|83264.4|83214.4|83269.2|83219.2|83269.2|83219.2|83261.4|83211.4|42
1620129220000|2021-05-04 11:53:40|83271.4|83221.4|83260|83210|83278.1|83233.5|83243.1|83204.8|69
1620129230000|2021-05-04 11:53:50|83259.6|83209.6|83241.6|83216.6|83260.4|83221.5|83241.6|83209.6|48
1620129240000|2021-05-04 11:54:00|83242.4|83217.4|83262.5|83212.5|83262.7|83223.8|83241.9|83210.1|52
1620129250000|2021-05-04 11:54:10|83262.7|83212.7|83256.7|83231.7|83276.4|83238.7|83252.4|83212.7|64
1620129260000|2021-05-04 11:54:20|83253|83228|83242.9|83192.9|83262.9|83228|83235.6|83192.9|58
1620129270000|2021-05-04 11:54:30|83242.5|83192.5|83271.8|83221.8|83273.6|83228.8|83242.2|83192.2|60
1620129280000|2021-05-04 11:54:40|83272.4|83222.4|83242.6|83192.6|83272.4|83222.4|83242.4|83192.4|68
1620129290000|2021-05-04 11:54:50|83243.1|83193.1|83288.7|83238.7|83291.8|83241.8|83242.6|83192.6|62
1620129300000|2021-05-04 11:55:00|83290.1|83240.1|83303.5|83253.5|83305.7|83262|83285.2|83240.1|72
1620129310000|2021-05-04 11:55:10|83303.3|83253.3|83297.6|83247.6|83319|83269|83297.6|83247.6|72
1620129320000|2021-05-04 11:55:20|83298.2|83248.2|83285.6|83235.6|83298.7|83248.7|83285.6|83235.6|56
1620129330000|2021-05-04 11:55:30|83285.1|83235.1|83307.1|83257.1|83307.1|83266.6|83285.1|83235.1|64
1620129340000|2021-05-04 11:55:40|83305.4|83255.4|83308.1|83258.1|83310.1|83260.1|83304.8|83254.8|44
1620129350000|2021-05-04 11:55:50|83308.3|83258.3|83304|83254|83315.6|83282.7|83295.8|83253.6|57
1620129360000|2021-05-04 11:56:00|83302.1|83252.1|83275.1|83225.1|83303.4|83265.2|83266.1|83225|67
1620129370000|2021-05-04 11:56:10|83262.8|83237.8|83261.6|83236.6|83274.3|83240.4|83255.4|83217.3|65
1620129380000|2021-05-04 11:56:20|83260.5|83235.5|83269.3|83244.3|83272.7|83247.7|83260.5|83235.5|57
1620129390000|2021-05-04 11:56:30|83269.1|83244.1|83257.5|83232.5|83274.7|83245.4|83252.8|83211.8|53
1620129400000|2021-05-04 11:56:40|83256.1|83231.1|83259.6|83234.6|83275.6|83238.4|83254.7|83221.6|56
1620129410000|2021-05-04 11:56:50|83260|83235|83261.3|83236.3|83262.2|83237.2|83257.7|83232.7|52
1620129420000|2021-05-04 11:57:00|83261.1|83236.1|83263.6|83238.6|83266.6|83241.6|83259.6|83234.6|54
1620129430000|2021-05-04 11:57:10|83261.4|83236.4|83254.1|83229.1|83267.3|83236.4|83251|83207.6|69
1620129440000|2021-05-04 11:57:20|83252.2|83227.2|83267.3|83217.3|83267.6|83228|83247.2|83212.7|55
1620129450000|2021-05-04 11:57:30|83267.6|83217.6|83266.6|83216.6|83269.9|83235.2|83252.4|83215.9|61
1620129460000|2021-05-04 11:57:40|83264.7|83214.7|83247|83222|83264.7|83222|83234.3|83197|64
1620129470000|2021-05-04 11:57:50|83247.7|83222.7|83244.7|83219.7|83247.8|83222.8|83242.1|83217.1|58
1620129480000|2021-05-04 11:58:00|83244.9|83219.9|83246.3|83221.3|83250|83225|83243.9|83218.9|55
1620129490000|2021-05-04 11:58:10|83246.8|83221.8|83234|83209|83248.9|83222.6|83233.1|83198.5|59
1620129500000|2021-05-04 11:58:20|83234.4|83209.4|83242.8|83192.8|83244.3|83215.8|83233.4|83190.3|68
1620129510000|2021-05-04 11:58:30|83242.3|83192.3|83217.2|83192.2|83242.3|83203.2|83215.1|83178.3|60
1620129520000|2021-05-04 11:58:40|83217.6|83192.6|83212.4|83187.4|83229|83193.6|83204.4|83179|59
1620129530000|2021-05-04 11:58:50|83227.4|83177.4|83225.2|83200.2|83233.3|83201.8|83219.6|83177.4|64
1620129540000|2021-05-04 11:59:00|83224.8|83199.8|83212.8|83187.8|83232|83200.1|83211.7|83181.4|63
1620129550000|2021-05-04 11:59:10|83213.2|83188.2|83207.4|83182.4|83213.7|83188.7|83203.4|83178.4|60
1620129560000|2021-05-04 11:59:20|83206.2|83181.2|83224.1|83174.1|83226.7|83187.1|83202.1|83173|61
1620129570000|2021-05-04 11:59:30|83223.1|83173.1|83225.5|83175.5|83226.7|83176.7|83222.2|83172.2|51
1620129580000|2021-05-04 11:59:40|83224.5|83174.5|83207.3|83157.3|83224.7|83184.1|83192.9|83156.4|68
1620129590000|2021-05-04 11:59:50|83208|83158|83225.5|83175.5|83225.7|83177.8|83199|83157.7|66
1620129600000|2021-05-04 12:00:00|83226.4|83176.4|83205|83180|83231.1|83193.6|83199.3|83165.7|67
1620129610000|2021-05-04 12:00:10|83205.6|83180.6|83214.8|83189.8|83214.8|83189.8|83203.5|83178.5|59
1620129620000|2021-05-04 12:00:20|83218.6|83193.6|83230.3|83205.3|83232.8|83207.4|83218.6|83182.1|57
1620129630000|2021-05-04 12:00:30|83231.4|83206.4|83227.6|83177.6|83243.5|83209.4|83217|83177.3|69
1620129640000|2021-05-04 12:00:40|83227.1|83177.1|83279|83229|83279|83242|83209.4|83171.2|71
1620129650000|2021-05-04 12:00:50|83279.2|83229.2|83248.8|83198.8|83279.2|83239.8|83221.1|83184|65
1620129660000|2021-05-04 12:01:00|83248.2|83198.2|83268.5|83218.5|83269.2|83229.4|83242.1|83198.2|48
1620129670000|2021-05-04 12:01:10|83267.8|83217.8|83263.3|83213.3|83268.1|83220.5|83226.9|83193.8|71
1620129680000|2021-05-04 12:01:20|83263|83213|83246.1|83196.1|83263|83225.4|83245.7|83195.7|57
1620129690000|2021-05-04 12:01:30|83246.6|83196.6|83255.3|83205.3|83264.8|83224|83241.3|83195.5|56
1620129700000|2021-05-04 12:01:40|83256|83206|83249.9|83224.9|83256|83226.3|83246.1|83204.8|41
1620129710000|2021-05-04 12:01:50|83250.8|83225.8|83273.4|83223.4|83279|83236|83250.8|83223.2|52
1620129720000|2021-05-04 12:02:00|83273.3|83223.3|83256.8|83206.8|83273.3|83223.3|83234.5|83197|63
1620129730000|2021-05-04 12:02:10|83256.4|83206.4|83253.4|83203.4|83256.4|83206.4|83252.6|83202.6|47
1620129740000|2021-05-04 12:02:20|83253.5|83203.5|83238.2|83213.2|83253.5|83214.8|83236.6|83202|42
1620129750000|2021-05-04 12:02:30|83237.5|83212.5|83236.2|83211.2|83238.2|83213.2|83235.3|83210.3|31
1620129760000|2021-05-04 12:02:40|83236|83211|83236.6|83211.6|83257.8|83220.6|83235.9|83202.2|44
1620129770000|2021-05-04 12:02:50|83237.9|83212.9|83235.7|83210.7|83241.8|83216.8|83235.1|83210.1|39
1620129780000|2021-05-04 12:03:00|83235.9|83210.9|83234.5|83209.5|83236.4|83211.4|83234.5|83209.5|34
1620129790000|2021-05-04 12:03:10|83234.7|83209.7|83240.9|83215.9|83242.5|83217.5|83234.6|83209.6|39
1620129800000|2021-05-04 12:03:20|83241.2|83216.2|83239.6|83214.6|83244.2|83219.2|83239.6|83214.6|43
1620129810000|2021-05-04 12:03:30|83239.3|83214.3|83224.1|83199.1|83240.6|83214.3|83223.9|83190.6|45
1620129820000|2021-05-04 12:03:40|83224.3|83199.3|83222.8|83197.8|83227.3|83202.3|83222.8|83197.8|53
1620129830000|2021-05-04 12:03:50|83222.7|83197.7|83221.8|83196.8|83234.8|83197.7|83211.4|83176.5|57
1620129840000|2021-05-04 12:04:00|83221.4|83196.4|83203.8|83178.8|83224.7|83196.4|83203.7|83173.5|62
1620129850000|2021-05-04 12:04:10|83204|83179|83234.9|83184.9|83237.8|83199.1|83202.4|83176.9|57
1620129860000|2021-05-04 12:04:20|83234.5|83184.5|83217.5|83167.5|83236.6|83199.4|83204.6|83166.9|66
1620129870000|2021-05-04 12:04:30|83217|83167|83204.6|83179.6|83218.6|83179.6|83199.3|83162.5|59
1620129880000|2021-05-04 12:04:40|83206.9|83181.9|83235.8|83185.8|83235.8|83193.7|83205.9|83172.6|60
1620129890000|2021-05-04 12:04:50|83236.9|83186.9|83226.7|83176.7|83243.2|83203.2|83216|83169.1|74
1620129900000|2021-05-04 12:05:00|83227.4|83177.4|83245.2|83195.2|83263.1|83223.9|83214.5|83177.4|73
1620129910000|2021-05-04 12:05:10|83245.9|83195.9|83229.2|83204.2|83246.2|83209.4|83228.4|83185.7|55
1620129920000|2021-05-04 12:05:20|83229.1|83204.1|83235.4|83185.4|83237|83204.1|83212.2|83176.4|67
1620129930000|2021-05-04 12:05:30|83235.5|83185.5|83232.6|83182.6|83238.4|83188.4|83232.6|83182.6|59
1620129940000|2021-05-04 12:05:40|83232.9|83182.9|83224.6|83199.6|83236.2|83201|83222.7|83178.2|54
1620129950000|2021-05-04 12:05:50|83224.9|83199.9|83225|83200|83231.7|83200.2|83217.8|83178.9|57
1620129960000|2021-05-04 12:06:00|83224.6|83199.6|83222.4|83197.4|83225.9|83200.9|83219.4|83194.4|65
1620129970000|2021-05-04 12:06:10|83222.1|83197.1|83217.5|83192.5|83227.1|83197.2|83209.2|83171.8|65
1620129980000|2021-05-04 12:06:20|83217.9|83192.9|83217.8|83192.8|83237.8|83198.6|83213.4|83186.6|64
1620129990000|2021-05-04 12:06:30|83216.3|83191.3|83200.4|83175.4|83223|83191.3|83200.1|83163.6|58
1620130000000|2021-05-04 12:06:40|83200.5|83175.5|83228.4|83178.4|83238|83200|83200.5|83171|68
1620130010000|2021-05-04 12:06:50|83227.7|83177.7|83240|83190|83244.9|83206.2|83222.1|83176.8|69
1620130020000|2021-05-04 12:07:00|83241.2|83191.2|83256.3|83206.3|83256.3|83216.7|83234.2|83191.2|71
1620130030000|2021-05-04 12:07:10|83258.3|83208.3|83247.5|83197.5|83267.8|83227.3|83237.3|83197.5|69
1620130040000|2021-05-04 12:07:20|83245.8|83195.8|83234.7|83184.7|83247.3|83211.4|83231.8|83184.7|63
1620130050000|2021-05-04 12:07:30|83234.4|83184.4|83230.8|83180.8|83236.2|83186.2|83230.4|83180.4|39
1620130060000|2021-05-04 12:07:40|83230.6|83180.6|83245.3|83195.3|83246.6|83196.6|83223.9|83173.9|58
1620130070000|2021-05-04 12:07:50|83246.4|83196.4|83244.2|83194.2|83257.3|83217.5|83232.1|83192.5|69
1620130080000|2021-05-04 12:08:00|83242.8|83192.8|83248.2|83198.2|83248.4|83198.4|83242.8|83192.8|43
1620130090000|2021-05-04 12:08:10|83248.3|83198.3|83241.5|83191.5|83248.3|83198.3|83238.8|83188.8|47
1620130100000|2021-05-04 12:08:20|83241.4|83191.4|83236.3|83211.3|83247.1|83211.8|83231.1|83191.4|47
1620130110000|2021-05-04 12:08:30|83235.6|83210.6|83245|83220|83256|83221.5|83234.7|83203.9|39
1620130120000|2021-05-04 12:08:40|83245.1|83220.1|83246.8|83221.8|83247.9|83222.9|83244.9|83219.9|29
1620130130000|2021-05-04 12:08:50|83247|83222|83271.5|83246.5|83285.5|83248.6|83246.6|83215.7|54
1620130140000|2021-05-04 12:09:00|83271.6|83246.6|83278.2|83253.2|83278.7|83253.7|83269.1|83244.1|62
1620130150000|2021-05-04 12:09:10|83278.3|83253.3|83313.9|83263.9|83313.9|83275|83278.3|83253.3|64
1620130160000|2021-05-04 12:09:20|83317.2|83267.2|83294.7|83244.7|83319|83279.7|83284.9|83243.5|74
1620130170000|2021-05-04 12:09:30|83296.5|83246.5|83308.2|83283.2|83317.4|83283.8|83288.7|83246.3|63
1620130180000|2021-05-04 12:09:40|83308.4|83283.4|83312.1|83287.1|83323.5|83287.1|83308.4|83271.5|57
1620130190000|2021-05-04 12:09:50|83312|83287|83310.9|83260.9|83319.7|83289.1|83299.9|83260.9|63
1620130200000|2021-05-04 12:10:00|83310.2|83260.2|83300.1|83275.1|83312.1|83275.7|83295.2|83255.6|68
1620130210000|2021-05-04 12:10:10|83299.9|83274.9|83323.3|83298.3|83333.2|83298.3|83299|83268.8|63
1620130220000|2021-05-04 12:10:20|83322.9|83297.9|83371.9|83321.9|83371.9|83325|83322.9|83297.9|62
1620130230000|2021-05-04 12:10:30|83371.2|83321.2|83357.4|83307.4|83376.3|83332.1|83342.8|83304.6|65
1620130240000|2021-05-04 12:10:40|83357.1|83307.1|83349.8|83299.8|83357.3|83316.5|83340.1|83299.7|63
1620130250000|2021-05-04 12:10:50|83349.6|83299.6|83351.3|83301.3|83352.5|83309.5|83333.3|83287.4|67
1620130260000|2021-05-04 12:11:00|83351.2|83301.2|83334.5|83309.5|83351.9|83314.8|83334.5|83300.1|48
1620130270000|2021-05-04 12:11:10|83335.6|83310.6|83330.2|83305.2|83349.2|83310.6|83326.3|83289|55
1620130280000|2021-05-04 12:11:20|83330|83305|83325.4|83300.4|83344.3|83305|83323.5|83287.3|59
1620130290000|2021-05-04 12:11:30|83325.5|83300.5|83325.5|83300.5|83328.8|83303.8|83322.3|83297.3|49
1620130300000|2021-05-04 12:11:40|83325.4|83300.4|83334.1|83284.1|83337.8|83300.4|83324.3|83282.5|45
1620130310000|2021-05-04 12:11:50|83334.2|83284.2|83317.8|83292.8|83334.2|83296|83317.8|83280.5|36
1620130320000|2021-05-04 12:12:00|83317.5|83292.5|83314.3|83289.3|83319.6|83294.6|83313.8|83288.8|50
1620130330000|2021-05-04 12:12:10|83316.2|83291.2|83305.8|83280.8|83319.9|83291.2|83301.7|83266.6|50
1620130340000|2021-05-04 12:12:20|83306.1|83281.1|83305.2|83280.2|83307.7|83282.7|83301.1|83276.1|50
1620130350000|2021-05-04 12:12:30|83304.8|83279.8|83282.5|83257.5|83310.6|83279.8|83279.2|83241.7|64
1620130360000|2021-05-04 12:12:40|83281.7|83256.7|83301.8|83276.8|83314.7|83277.8|83278.9|83252|66
1620130370000|2021-05-04 12:12:50|83302.5|83277.5|83301.4|83251.4|83308.6|83279.1|83296.9|83251.4|63
1620130380000|2021-05-04 12:13:00|83302.4|83252.4|83298.3|83273.3|83315.1|83273.8|83297.9|83252.4|62
1620130390000|2021-05-04 12:13:10|83298.5|83273.5|83297.1|83272.1|83299.9|83274.9|83296.1|83271.1|35
1620130400000|2021-05-04 12:13:20|83297.7|83272.7|83295.5|83270.5|83309.3|83280.9|83295.4|83252.5|60
1620130410000|2021-05-04 12:13:30|83295.4|83270.4|83295|83270|83311.5|83270.4|83290.7|83245.2|64
1620130420000|2021-05-04 12:13:40|83295.1|83270.1|83305.9|83280.9|83319|83283.3|83294.9|83263.2|60
1620130430000|2021-05-04 12:13:50|83305.5|83280.5|83297.1|83272.1|83315.7|83280.8|83293.7|83261|69
1620130440000|2021-05-04 12:14:00|83298.6|83273.6|83309.1|83259.1|83332.1|83290.1|83297.1|83255.7|71
1620130450000|2021-05-04 12:14:10|83309.3|83259.3|83300.5|83250.5|83312.5|83279.9|83296.5|83249.7|62
1620130460000|2021-05-04 12:14:20|83300.4|83250.4|83299.8|83274.8|83309.4|83275.4|83297.9|83247.9|66
1620130470000|2021-05-04 12:14:30|83302|83277|83315.8|83290.8|83322.2|83291.8|83302|83265.6|60
1620130480000|2021-05-04 12:14:40|83314.9|83289.9|83316.7|83266.7|83336.3|83293.5|83306.1|83256.1|68
1620130490000|2021-05-04 12:14:50|83316.5|83266.5|83316.6|83266.6|83319.8|83269.8|83315.8|83265.8|47
1620130500000|2021-05-04 12:15:00|83318.2|83268.2|83323|83298|83334.1|83298.1|83308.4|83268.2|63
1620130510000|2021-05-04 12:15:10|83322.9|83297.9|83346.4|83296.4|83355.6|83308.5|83322|83289.2|74
1620130520000|2021-05-04 12:15:20|83346.2|83296.2|83341.7|83291.7|83346.7|83309.7|83332.5|83287|60
1620130530000|2021-05-04 12:15:30|83341.5|83291.5|83310.8|83285.8|83343.3|83302.9|83301.1|83265.1|75
1620130540000|2021-05-04 12:15:40|83310.9|83285.9|83321.6|83296.6|83325.3|83296.6|83308.4|83274.6|56
1620130550000|2021-05-04 12:15:50|83322.6|83297.6|83329.4|83304.4|83338.9|83305.3|83322.6|83287.5|53
1620130560000|2021-05-04 12:16:00|83330.1|83305.1|83321.7|83296.7|83335.5|83306.2|83320.5|83281.9|49
1620130570000|2021-05-04 12:16:10|83322.4|83297.4|83304.3|83279.3|83327.2|83297.4|83302.3|83276.1|70
1620130580000|2021-05-04 12:16:20|83304.5|83279.5|83310.4|83260.4|83312.7|83281.4|83300.5|83256.3|70
1620130590000|2021-05-04 12:16:30|83312.9|83262.9|83310.2|83285.2|83320.9|83286.6|83306|83262.6|67
1620130600000|2021-05-04 12:16:40|83310.4|83285.4|83308.1|83283.1|83326.4|83289.9|83307.2|83274.1|66
1620130610000|2021-05-04 12:16:50|83307.9|83282.9|83345.9|83295.9|83345.9|83303|83290.4|83250.8|74
1620130620000|2021-05-04 12:17:00|83345|83295|83330.1|83280.1|83347.9|83304.5|83320.8|83279.1|61
1620130630000|2021-05-04 12:17:10|83328.7|83278.7|83332.3|83307.3|83343.7|83307.3|83317.7|83278.7|64
1620130640000|2021-05-04 12:17:20|83331.5|83306.5|83332.2|83307.2|83345.7|83309|83329.9|83295.7|48
1620130650000|2021-05-04 12:17:30|83332.3|83307.3|83345.7|83295.7|83345.8|83308|83330.7|83295.7|40
1620130660000|2021-05-04 12:17:40|83345.8|83295.8|83340.8|83315.8|83353|83315.8|83335.9|83293.1|60
1620130670000|2021-05-04 12:17:50|83342.1|83317.1|83351.7|83301.7|83360.9|83317.1|83337.8|83299.9|62
1620130680000|2021-05-04 12:18:00|83351.6|83301.6|83343|83293|83356.4|83306.4|83343|83293|60
1620130690000|2021-05-04 12:18:10|83342.3|83292.3|83347.7|83297.7|83350|83300|83317.6|83280.7|69
1620130700000|2021-05-04 12:18:20|83349.7|83299.7|83327.3|83302.3|83351.2|83311.7|83325.6|83290.1|50
1620130710000|2021-05-04 12:18:30|83327.5|83302.5|83325.3|83300.3|83328.3|83303.3|83324.2|83299.2|31
1620130720000|2021-05-04 12:18:40|83325.2|83300.2|83344.8|83294.8|83345.9|83308.6|83325.2|83286.9|64
1620130730000|2021-05-04 12:18:50|83344.5|83294.5|83330.7|83280.7|83344.5|83301.4|83317.3|83278.4|53
1620130740000|2021-05-04 12:19:00|83330.5|83280.5|83348.6|83298.6|83369.4|83323.1|83324.7|83274.7|73
1620130750000|2021-05-04 12:19:10|83336.1|83311.1|83336.8|83311.8|83351.2|83312.1|83336.1|83297.9|43
1620130760000|2021-05-04 12:19:20|83337|83312|83362.9|83312.9|83365.1|83327|83337|83305|68
1620130770000|2021-05-04 12:19:30|83363.8|83313.8|83371.6|83321.6|83377.4|83341|83351.5|83312.6|61
1620130780000|2021-05-04 12:19:40|83371.8|83321.8|83366.3|83316.3|83373.9|83323.9|83358.7|83308.7|57
1620130790000|2021-05-04 12:19:50|83366.1|83316.1|83354.9|83304.9|83368.9|83318.9|83354.9|83304.9|52
1620130800000|2021-05-04 12:20:00|83353.9|83303.9|83361.4|83311.4|83365.8|83317.1|83337.5|83295.3|69
1620130810000|2021-05-04 12:20:10|83361.1|83311.1|83362.1|83312.1|83364.9|83320.5|83344.4|83307|66
1620130820000|2021-05-04 12:20:20|83362.2|83312.2|83348|83323|83365.2|83325.4|83347.7|83311.8|59
1620130830000|2021-05-04 12:20:30|83348.5|83323.5|83362.4|83337.4|83379.4|83339.8|83346.7|83321.7|55
1620130840000|2021-05-04 12:20:40|83362.9|83337.9|83378.1|83353.1|83391.2|83353.7|83361.9|83329.1|62
1620130850000|2021-05-04 12:20:50|83377|83352|83372|83322|83384.9|83352|83358.5|83320.7|62
1620130860000|2021-05-04 12:21:00|83372.2|83322.2|83387.5|83337.5|83388.7|83338.7|83371.7|83321.7|60
1620130870000|2021-05-04 12:21:10|83388.8|83338.8|83390.2|83340.2|83394|83354.7|83370.2|83333.7|65
1620130880000|2021-05-04 12:21:20|83392.2|83342.2|83397.8|83347.8|83397.9|83358.7|83368.6|83331.1|66
1620130890000|2021-05-04 12:21:30|83398.7|83348.7|83392.9|83367.9|83405.2|83370.9|83387.1|83347.6|60
1620130900000|2021-05-04 12:21:40|83392.1|83367.1|83420.5|83370.5|83421.2|83377.6|83390.5|83365.5|58
1620130910000|2021-05-04 12:21:50|83419.5|83369.5|83420.3|83370.3|83422.7|83384.9|83407|83367.7|46
1620130920000|2021-05-04 12:22:00|83421.3|83371.3|83390.4|83365.4|83421.3|83371.3|83386.8|83352.3|43
1620130930000|2021-05-04 12:22:10|83390.2|83365.2|83391.2|83366.2|83393.3|83368.3|83390.2|83365.2|36
1620130940000|2021-05-04 12:22:20|83391.3|83366.3|83392.4|83367.4|83396.7|83371.7|83389.4|83364.4|51
1620130950000|2021-05-04 12:22:30|83391.9|83366.9|83394.6|83369.6|83395.6|83370.6|83391.6|83366.6|37
1620130960000|2021-05-04 12:22:40|83394.7|83369.7|83393.8|83368.8|83394.7|83369.7|83391.7|83366.7|43
1620130970000|2021-05-04 12:22:50|83394.1|83369.1|83394.5|83369.5|83412.6|83372.7|83393|83359.2|51
1620130980000|2021-05-04 12:23:00|83392.4|83367.4|83368.2|83318.2|83397.8|83367.4|83366.8|83316.8|63
1620130990000|2021-05-04 12:23:10|83367.9|83317.9|83385.5|83335.5|83385.5|83335.5|83367.9|83317.9|63
1620131000000|2021-05-04 12:23:20|83385.3|83335.3|83352.3|83302.3|83385.3|83335.3|83337|83287|73
1620131010000|2021-05-04 12:23:30|83350.5|83300.5|83335.6|83285.6|83357.5|83307.5|83333.5|83283.5|64
1620131020000|2021-05-04 12:23:40|83333.5|83283.5|83346.2|83296.2|83346.2|83296.2|83331.6|83281.6|57
1620131030000|2021-05-04 12:23:50|83346.1|83296.1|83329.5|83279.5|83362.3|83323.3|83329.5|83279.5|70
1620131040000|2021-05-04 12:24:00|83329.9|83279.9|83347.1|83297.1|83347.7|83297.7|83328|83278|67
1620131050000|2021-05-04 12:24:10|83346.8|83296.8|83335.9|83285.9|83347.9|83299.9|83319.7|83269.7|62
1620131060000|2021-05-04 12:24:20|83336.4|83286.4|83362.2|83312.2|83362.2|83312.2|83331.9|83281.9|61
1620131070000|2021-05-04 12:24:30|83362.1|83312.1|83359.8|83309.8|83363.4|83313.4|83353.3|83303.3|53
1620131080000|2021-05-04 12:24:40|83359.2|83309.2|83358.9|83308.9|83361.3|83311.3|83339.7|83289.7|65
1620131090000|2021-05-04 12:24:50|83358.5|83308.5|83342.3|83292.3|83375.2|83325.2|83337.8|83287.8|63
1620131100000|2021-05-04 12:25:00|83340.8|83290.8|83328.2|83303.2|83352.3|83303.2|83326.3|83289.3|68
1620131110000|2021-05-04 12:25:10|83328.3|83303.3|83323.5|83273.5|83338.4|83305.3|83323.5|83273.5|64
1620131120000|2021-05-04 12:25:20|83323.3|83273.3|83331.7|83281.7|83333.4|83283.4|83319|83269|72
1620131130000|2021-05-04 12:25:30|83331.4|83281.4|83361.3|83311.3|83361.3|83316|83326|83281.4|69
1620131140000|2021-05-04 12:25:40|83361|83311|83364.3|83314.3|83367.4|83328.4|83353.4|83309.9|60
1620131150000|2021-05-04 12:25:50|83364.6|83314.6|83342.1|83292.1|83365|83315|83334.2|83292.1|61
1620131160000|2021-05-04 12:26:00|83340.4|83290.4|83360.5|83310.5|83360.6|83315.9|83325.8|83285.5|64
1620131170000|2021-05-04 12:26:10|83360.4|83310.4|83370.6|83320.6|83370.9|83331|83341.8|83308.3|66
1620131180000|2021-05-04 12:26:20|83372.4|83322.4|83363|83313|83374.5|83336.7|83361.4|83312.5|64
1620131190000|2021-05-04 12:26:30|83362.4|83312.4|83385.5|83335.5|83385.5|83335.5|83360.9|83310.9|64
1620131200000|2021-05-04 12:26:40|83384.2|83334.2|83379|83329|83384.9|83344.2|83368.2|83328.9|56
1620131210000|2021-05-04 12:26:50|83378.9|83328.9|83386.7|83336.7|83387.1|83337.1|83378.5|83328.5|47
1620131220000|2021-05-04 12:27:00|83385.4|83335.4|83389.5|83339.5|83392.1|83342.1|83382.7|83332.7|64
1620131230000|2021-05-04 12:27:10|83390.5|83340.5|83395.5|83345.5|83395.5|83345.5|83390|83340|61
1620131240000|2021-05-04 12:27:20|83395.4|83345.4|83395.8|83345.8|83396.4|83346.4|83391.2|83341.2|58
1620131250000|2021-05-04 12:27:30|83396.5|83346.5|83397.3|83347.3|83399|83349|83394.6|83344.6|41
1620131260000|2021-05-04 12:27:40|83397.4|83347.4|83411.6|83361.6|83411.6|83372.2|83396|83347.4|43
1620131270000|2021-05-04 12:27:50|83410.8|83360.8|83396.6|83371.6|83412.4|83374.3|83395.9|83358.7|40
1620131280000|2021-05-04 12:28:00|83396.5|83371.5|83407.8|83357.8|83410|83371.6|83394.8|83356.9|58
1620131290000|2021-05-04 12:28:10|83408.2|83358.2|83406.7|83381.7|83409.7|83382|83398.5|83358|44
1620131300000|2021-05-04 12:28:20|83406|83381|83402.9|83377.9|83406.2|83381.2|83402.2|83377.2|42
1620131310000|2021-05-04 12:28:30|83402.7|83377.7|83417.6|83367.6|83418.5|83380.1|83402.3|83367.1|31
1620131320000|2021-05-04 12:28:40|83417.9|83367.9|83418.1|83368.1|83419.3|83369.3|83417.9|83367.9|28
1620131330000|2021-05-04 12:28:50|83417.9|83367.9|83419.1|83369.1|83419.4|83369.4|83417.9|83367.9|28
1620131340000|2021-05-04 12:29:00|83419|83369|83422.7|83372.7|83423.5|83373.5|83418.3|83368.3|36
1620131350000|2021-05-04 12:29:10|83422|83372|83422.2|83372.2|83422.9|83372.9|83421.5|83371.5|27
1620131360000|2021-05-04 12:29:20|83422.1|83372.1|83422.6|83372.6|83423.6|83373.6|83419.1|83369.1|50
1620131370000|2021-05-04 12:29:30|83422|83372|83412.5|83387.5|83426.3|83388.7|83412.1|83372|39
1620131380000|2021-05-04 12:29:40|83412.3|83387.3|83411.5|83361.5|83426.4|83388.7|83410.4|83360.4|48
1620131390000|2021-05-04 12:29:50|83409|83359|83402.4|83352.4|83411.1|83361.1|83398.9|83348.9|50
1620131400000|2021-05-04 12:30:00|83402.6|83352.6|83406.4|83356.4|83407.7|83357.7|83402.6|83352.6|64
1620131410000|2021-05-04 12:30:10|83408.1|83358.1|83357.7|83307.7|83408.2|83358.2|83343|83293|72
1620131420000|2021-05-04 12:30:20|83357.6|83307.6|83354.6|83304.6|83358.9|83308.9|83354.6|83304.6|49
1620131430000|2021-05-04 12:30:30|83354.8|83304.8|83356.5|83306.5|83360|83310|83352.7|83302.7|63
1620131440000|2021-05-04 12:30:40|83356.8|83306.8|83352.3|83302.3|83357.4|83307.4|83346.1|83296.1|54
1620131450000|2021-05-04 12:30:50|83352.7|83302.7|83344.3|83294.3|83355.3|83305.3|83344.3|83294.3|55
1620131460000|2021-05-04 12:31:00|83344.7|83294.7|83344.6|83294.6|83345.5|83295.5|83343.1|83293.1|48
1620131470000|2021-05-04 12:31:10|83344.7|83294.7|83344.1|83294.1|83345.9|83295.9|83343.6|83293.6|41
1620131480000|2021-05-04 12:31:20|83345.4|83295.4|83351.2|83301.2|83352.4|83302.4|83345.3|83295.3|42
1620131490000|2021-05-04 12:31:30|83351.4|83301.4|83348.5|83298.5|83351.4|83301.4|83347.2|83297.2|38
1620131500000|2021-05-04 12:31:40|83348.3|83298.3|83347.1|83297.1|83348.3|83298.3|83346.1|83296.1|43
1620131510000|2021-05-04 12:31:50|83347|83297|83339.1|83289.1|83347|83297|83338.2|83288.2|46
1620131520000|2021-05-04 12:32:00|83338.6|83288.6|83317.4|83267.4|83343|83293|83317.1|83267.1|69
1620131530000|2021-05-04 12:32:10|83318.2|83268.2|83331.4|83281.4|83333|83283|83315.8|83265.8|68
1620131540000|2021-05-04 12:32:20|83332.7|83282.7|83334.7|83284.7|83335.5|83285.5|83330.2|83280.2|69
1620131550000|2021-05-04 12:32:30|83334.6|83284.6|83319.1|83269.1|83334.6|83284.6|83317.9|83267.9|73
1620131560000|2021-05-04 12:32:40|83322|83272|83324.2|83274.2|83324.7|83274.7|83306.5|83256.5|59
1620131570000|2021-05-04 12:32:50|83324.5|83274.5|83317.1|83267.1|83324.5|83274.5|83305.6|83255.6|69
1620131580000|2021-05-04 12:33:00|83318.2|83268.2|83322|83272|83322|83272|83309.4|83259.4|54
1620131590000|2021-05-04 12:33:10|83321.5|83271.5|83323.4|83273.4|83323.4|83273.4|83320.1|83270.1|49
1620131600000|2021-05-04 12:33:20|83322.9|83272.9|83308.4|83258.4|83323.2|83273.7|83297.1|83251.5|62
1620131610000|2021-05-04 12:33:30|83308.3|83258.3|83317.4|83267.4|83318.5|83276.8|83297.8|83258.3|47
1620131620000|2021-05-04 12:33:40|83317.1|83267.1|83310.4|83260.4|83317.6|83279.9|83304|83258.1|49
1620131630000|2021-05-04 12:33:50|83310.6|83260.6|83312.6|83262.6|83313.3|83263.3|83310.1|83260.1|40
1620131640000|2021-05-04 12:34:00|83313.2|83263.2|83310.4|83260.4|83314|83264|83309.8|83259.8|34
1620131650000|2021-05-04 12:34:10|83310|83260|83310|83260|83315.6|83265.6|83307.4|83257.4|52
1620131660000|2021-05-04 12:34:20|83309.7|83259.7|83287.9|83262.9|83310.8|83268.6|83287.9|83248.4|57
1620131670000|2021-05-04 12:34:30|83288.1|83263.1|83289.3|83239.3|83297.8|83264|83279|83239.1|55
1620131680000|2021-05-04 12:34:40|83290.6|83240.6|83271.2|83246.2|83290.8|83258.4|83271.1|83232.8|67
1620131690000|2021-05-04 12:34:50|83271.5|83246.5|83272.8|83247.8|83286.7|83250.7|83271.5|83233.7|55
1620131700000|2021-05-04 12:35:00|83273|83248|83282.7|83232.7|83286.8|83249.4|83272.2|83228.7|47
1620131710000|2021-05-04 12:35:10|83283.2|83233.2|83281.4|83231.4|83283.2|83233.2|83277.7|83227.7|58
1620131720000|2021-05-04 12:35:20|83281.5|83231.5|83280.4|83230.4|83281.6|83231.6|83278.6|83228.6|40
1620131730000|2021-05-04 12:35:30|83280.3|83230.3|83299.4|83249.4|83300.1|83251.4|83272.1|83229.8|58
1620131740000|2021-05-04 12:35:40|83299.3|83249.3|83284.1|83259.1|83299.8|83260|83282.7|83244.2|59
1620131750000|2021-05-04 12:35:50|83284.2|83259.2|83286.9|83261.9|83287.4|83262.4|83282.9|83257.9|53
1620131760000|2021-05-04 12:36:00|83286.6|83261.6|83291|83241|83293|83261.6|83278.3|83240.5|47
1620131770000|2021-05-04 12:36:10|83290.8|83240.8|83265.7|83240.7|83291.2|83241.2|83263.6|83224.2|61
1620131780000|2021-05-04 12:36:20|83265.6|83240.6|83290.2|83240.2|83290.2|83241|83261.4|83222.7|55
1620131790000|2021-05-04 12:36:30|83291.1|83241.1|83282.8|83232.8|83291.9|83241.9|83281.8|83231.8|72
1620131800000|2021-05-04 12:36:40|83283.1|83233.1|83280.7|83255.7|83290.2|83257.1|83277.1|83233.1|56
1620131810000|2021-05-04 12:36:50|83280.8|83255.8|83293.6|83243.6|83293.7|83256.3|83280|83239|49
1620131820000|2021-05-04 12:37:00|83292.6|83242.6|83292.3|83242.3|83294.5|83260|83280.8|83241.1|55
1620131830000|2021-05-04 12:37:10|83293.1|83243.1|83279.2|83254.2|83294.4|83255.6|83278.8|83240.5|51
1620131840000|2021-05-04 12:37:20|83279.5|83254.5|83289.6|83239.6|83299.1|83260.1|83277.2|83239.2|56
1620131850000|2021-05-04 12:37:30|83289.5|83239.5|83275.6|83250.6|83289.5|83252|83273.8|83238.7|39
1620131860000|2021-05-04 12:37:40|83275.9|83250.9|83271.8|83246.8|83282.3|83250.9|83266.9|83232.3|64
1620131870000|2021-05-04 12:37:50|83271.3|83246.3|83266.7|83241.7|83271.3|83246.3|83266.3|83241.3|42
1620131880000|2021-05-04 12:38:00|83267.1|83242.1|83253.6|83228.6|83272.1|83245.9|83253.4|83216.2|59
1620131890000|2021-05-04 12:38:10|83253.5|83228.5|83301|83251|83301|83251|83253.4|83222.8|67
1620131900000|2021-05-04 12:38:20|83301.1|83251.1|83296|83246|83306.1|83256.1|83296|83246|69
1620131910000|2021-05-04 12:38:30|83295.2|83245.2|83291.9|83241.9|83295.3|83245.3|83291.2|83241.2|57
1620131920000|2021-05-04 12:38:40|83291.8|83241.8|83281.5|83256.5|83296.1|83259.6|83280.7|83241.8|52
1620131930000|2021-05-04 12:38:50|83281.2|83256.2|83282.7|83257.7|83283.9|83258.9|83278.3|83253.3|43
1620131940000|2021-05-04 12:39:00|83282.3|83257.3|83284.5|83234.5|83284.9|83259.1|83269.9|83232.5|45
1620131950000|2021-05-04 12:39:10|83284.7|83234.7|83269.8|83219.8|83284.7|83247.2|83266.2|83216.2|57
1620131960000|2021-05-04 12:39:20|83268.6|83218.6|83262.7|83237.7|83275.5|83237.7|83244.2|83207.1|62
1620131970000|2021-05-04 12:39:30|83263.1|83238.1|83294.2|83244.2|83294.2|83244.2|83259.7|83230.1|66
1620131980000|2021-05-04 12:39:40|83294|83244|83268.3|83218.3|83296.1|83246.1|83257.2|83218.3|61
1620131990000|2021-05-04 12:39:50|83268|83218|83258.5|83208.5|83269.5|83219.5|83255.3|83205.3|61
1620132000000|2021-05-04 12:40:00|83257.9|83207.9|83251.5|83201.5|83259.9|83220.5|83229.2|83179.2|70
1620132010000|2021-05-04 12:40:10|83251.9|83201.9|83266|83216|83266.9|83221|83243.7|83200.4|57
1620132020000|2021-05-04 12:40:20|83266.2|83216.2|83261.2|83211.2|83279.8|83229.8|83257.3|83207.3|65
1620132030000|2021-05-04 12:40:30|83263.6|83213.6|83266.3|83216.3|83266.3|83227.3|83251.5|83213.4|51
1620132040000|2021-05-04 12:40:40|83272.4|83222.4|83263.1|83238.1|83275.8|83238.6|83261.1|83221.8|53
1620132050000|2021-05-04 12:40:50|83263.2|83238.2|83280.5|83255.5|83294.8|83256.8|83263.2|83235.2|59
1620132060000|2021-05-04 12:41:00|83280.1|83255.1|83287.9|83237.9|83289.2|83255.1|83274.4|83225.6|67
1620132070000|2021-05-04 12:41:10|83287.3|83237.3|83278.6|83253.6|83292.8|83256|83278.2|83229.6|65
1620132080000|2021-05-04 12:41:20|83278.8|83253.8|83283.2|83258.2|83285.5|83260.5|83278.6|83253.6|47
1620132090000|2021-05-04 12:41:30|83283.3|83258.3|83281.3|83256.3|83284.4|83259.4|83280.3|83255.3|31
1620132100000|2021-05-04 12:41:40|83281|83256|83268.6|83243.6|83286.9|83256.1|83265.6|83228.1|52
1620132110000|2021-05-04 12:41:50|83267.7|83242.7|83260.9|83235.9|83267.7|83242.7|83260.9|83235.9|52
1620132120000|2021-05-04 12:42:00|83272.5|83222.5|83262.9|83237.9|83275.6|83240.9|83259.1|83221.2|56
1620132130000|2021-05-04 12:42:10|83263.1|83238.1|83272|83247|83273.1|83248.1|83263|83238|40
1620132140000|2021-05-04 12:42:20|83272.1|83247.1|83270.2|83220.2|83287|83254.6|83270.2|83220.2|40
1620132150000|2021-05-04 12:42:30|83269.1|83219.1|83266.1|83241.1|83278.5|83244.3|83258.8|83216.3|65
1620132160000|2021-05-04 12:42:40|83267.3|83242.3|83275.1|83250.1|83286.8|83250.8|83266.5|83236.8|62
1620132170000|2021-05-04 12:42:50|83275.4|83250.4|83277.6|83252.6|83279.8|83254.8|83274.7|83249.7|41
1620132180000|2021-05-04 12:43:00|83277.1|83252.1|83283.7|83258.7|83295.6|83261.5|83276.8|83245.6|50
1620132190000|2021-05-04 12:43:10|83283.5|83258.5|83283.3|83233.3|83289.7|83258.7|83279|83229|43
1620132200000|2021-05-04 12:43:20|83283.5|83233.5|83274|83249|83283.5|83249.8|83268.4|83233.5|54
1620132210000|2021-05-04 12:43:30|83272.8|83247.8|83272.3|83247.3|83283.1|83249.3|83267.2|83230.9|56
1620132220000|2021-05-04 12:43:40|83272.1|83247.1|83303.9|83253.9|83303.9|83253.9|83267.5|83234.2|61
1620132230000|2021-05-04 12:43:50|83305|83255|83296.1|83246.1|83308|83258|83296.1|83246.1|63
1620132240000|2021-05-04 12:44:00|83296.2|83246.2|83293.7|83243.7|83303.8|83253.8|83293.6|83243.6|56
1620132250000|2021-05-04 12:44:10|83293.8|83243.8|83295.3|83245.3|83302.5|83252.5|83287.7|83237.7|65
1620132260000|2021-05-04 12:44:20|83295.1|83245.1|83301.1|83251.1|83303.6|83253.6|83294.4|83244.4|59
1620132270000|2021-05-04 12:44:30|83300.9|83250.9|83298.1|83273.1|83310.7|83273.1|83297.7|83250.9|57
1620132280000|2021-05-04 12:44:40|83298.3|83273.3|83295.2|83270.2|83298.4|83273.4|83292.9|83267.9|50
1620132290000|2021-05-04 12:44:50|83295.4|83270.4|83299|83274|83305|83280|83295|83270|52
1620132300000|2021-05-04 12:45:00|83310.8|83260.8|83284.1|83234.1|83312.2|83274.6|83272.5|83230.5|74
1620132310000|2021-05-04 12:45:10|83284.3|83234.3|83283|83258|83296.5|83258.7|83272.1|83234.2|67
1620132320000|2021-05-04 12:45:20|83283.4|83258.4|83276.3|83251.3|83286.8|83261.8|83276.3|83251.3|61
1620132330000|2021-05-04 12:45:30|83275.4|83250.4|83279.8|83254.8|83290.3|83255.4|83274.3|83235.6|60
1620132340000|2021-05-04 12:45:40|83280|83255|83280.4|83255.4|83284.9|83259.9|83279.2|83254.2|57
1620132350000|2021-05-04 12:45:50|83281|83256|83279.8|83254.8|83281.5|83256.5|83279|83254|37
1620132360000|2021-05-04 12:46:00|83280|83255|83268.1|83243.1|83280.4|83255.4|83264.3|83227.1|49
1620132370000|2021-05-04 12:46:10|83268.2|83243.2|83278.6|83253.6|83278.8|83253.8|83267.8|83242.8|50
1620132380000|2021-05-04 12:46:20|83278.7|83253.7|83274.4|83249.4|83280.5|83254.7|83264.3|83224.2|58
1620132390000|2021-05-04 12:46:30|83274.2|83249.2|83276.5|83251.5|83284.2|83259.2|83274.2|83249.2|64
1620132400000|2021-05-04 12:46:40|83276.7|83251.7|83271.4|83246.4|83279.9|83252.8|83262.8|83225.9|57
1620132410000|2021-05-04 12:46:50|83271.6|83246.6|83284.1|83259.1|83284.7|83259.7|83266.2|83241.2|62
1620132420000|2021-05-04 12:47:00|83284.3|83259.3|83274.5|83249.5|83305.7|83269.9|83272.2|83235.6|70
1620132430000|2021-05-04 12:47:10|83274.9|83249.9|83265.5|83240.5|83280.3|83250.4|83263.6|83227.7|62
1620132440000|2021-05-04 12:47:20|83265.7|83240.7|83271.3|83246.3|83271.8|83246.8|83265.7|83240.7|46
1620132450000|2021-05-04 12:47:30|83271.4|83246.4|83276.5|83251.5|83280.2|83255.2|83262.5|83225.1|60
1620132460000|2021-05-04 12:47:40|83275.5|83250.5|83263.5|83238.5|83279.2|83250.6|83261.7|83226.5|55
1620132470000|2021-05-04 12:47:50|83263.3|83238.3|83266.5|83241.5|83268.7|83241.6|83256.9|83218.7|47
1620132480000|2021-05-04 12:48:00|83266.7|83241.7|83250.2|83225.2|83268.1|83242.8|83243.6|83205.5|67
1620132490000|2021-05-04 12:48:10|83251.3|83226.3|83270.9|83245.9|83277.6|83245.9|83251.3|83217.3|67
1620132500000|2021-05-04 12:48:20|83283.3|83233.3|83262.2|83237.2|83283.3|83246.3|83261.4|83233.3|53
1620132510000|2021-05-04 12:48:30|83262.4|83237.4|83257.1|83232.1|83276.1|83251.1|83257.1|83220.5|60
1620132520000|2021-05-04 12:48:40|83259.6|83234.6|83260.3|83235.3|83260.5|83235.5|83256.3|83231.3|43
1620132530000|2021-05-04 12:48:50|83261.1|83236.1|83245.6|83220.6|83272|83236.1|83241.9|83206.9|67
1620132540000|2021-05-04 12:49:00|83244.6|83219.6|83240.6|83215.6|83247.8|83219.6|83233.7|83197.3|57
1620132550000|2021-05-04 12:49:10|83240.5|83215.5|83271.1|83221.1|83272.4|83233.3|83240.2|83211.1|58
1620132560000|2021-05-04 12:49:20|83271.2|83221.2|83251.8|83226.8|83278.9|83241.7|83249.8|83221.2|56
1620132570000|2021-05-04 12:49:30|83251.4|83226.4|83263.4|83238.4|83263.4|83238.4|83246.3|83221.3|49
1620132580000|2021-05-04 12:49:40|83263.2|83238.2|83252.6|83227.6|83268.3|83243.3|83251.5|83214.4|49
1620132590000|2021-05-04 12:49:50|83248.4|83223.4|83254.4|83229.4|83265|83229.4|83243.6|83207.2|59
1620132600000|2021-05-04 12:50:00|83254|83229|83263.9|83238.9|83274.7|83238.9|83254|83221.4|62
1620132610000|2021-05-04 12:50:10|83265.7|83240.7|83268.7|83243.7|83285|83247.6|83259.5|83221.8|72
1620132620000|2021-05-04 12:50:20|83269.5|83244.5|83283.5|83258.5|83292.8|83258.7|83269.5|83237.2|62
1620132630000|2021-05-04 12:50:30|83282.6|83257.6|83276.1|83251.1|83284.3|83259.3|83274.5|83249.5|49
1620132640000|2021-05-04 12:50:40|83275.4|83250.4|83276|83251|83279|83254|83274.1|83249.1|58
1620132650000|2021-05-04 12:50:50|83275.8|83250.8|83276.1|83251.1|83277.2|83252.2|83274.9|83249.9|32
1620132660000|2021-05-04 12:51:00|83276.3|83251.3|83283|83258|83283.7|83258.7|83276.3|83251.3|39
1620132670000|2021-05-04 12:51:10|83282.9|83257.9|83293.2|83268.2|83304.6|83268.4|83281.9|83254.1|41
1620132680000|2021-05-04 12:51:20|83293.6|83268.6|83296.4|83271.4|83298.7|83273.7|83293.4|83268.4|42
1620132690000|2021-05-04 12:51:30|83297.3|83272.3|83289.9|83264.9|83302.4|83277.1|83285.9|83247.9|57
1620132700000|2021-05-04 12:51:40|83289.7|83264.7|83277|83252|83290.3|83265.3|83272.8|83235.6|59
1620132710000|2021-05-04 12:51:50|83277.6|83252.6|83272.2|83247.2|83284.9|83257.9|83269.4|83230|61
1620132720000|2021-05-04 12:52:00|83272|83247|83270.8|83245.8|83279.7|83254.2|83266.1|83228.4|61
1620132730000|2021-05-04 12:52:10|83270.4|83245.4|83263.6|83238.6|83275.4|83250.4|83263.6|83238.6|49
1620132740000|2021-05-04 12:52:20|83262.3|83237.3|83250.9|83225.9|83272.1|83237.3|83247.9|83208.7|61
1620132750000|2021-05-04 12:52:30|83254.3|83229.3|83252.3|83227.3|83264.8|83231.7|83242|83203.2|71
1620132760000|2021-05-04 12:52:40|83252|83227|83251|83226|83254.5|83227.8|83239.3|83201.1|66
1620132770000|2021-05-04 12:52:50|83251.1|83226.1|83256.7|83231.7|83260|83231.9|83243.4|83205.6|59
1620132780000|2021-05-04 12:53:00|83256.8|83231.8|83236.5|83211.5|83257.3|83232.3|83231.5|83194.9|51
1620132790000|2021-05-04 12:53:10|83237.5|83212.5|83236.3|83211.3|83238.4|83213.4|83232.4|83207.4|46
1620132800000|2021-05-04 12:53:20|83236.2|83211.2|83239.2|83189.2|83241.2|83211.2|83220.6|83183.9|53
1620132810000|2021-05-04 12:53:30|83239.6|83189.6|83227.9|83177.9|83241.8|83206|83217.6|83176.2|63
1620132820000|2021-05-04 12:53:40|83227.4|83177.4|83216.8|83191.8|83227.4|83199.1|83214|83177.4|64
1620132830000|2021-05-04 12:53:50|83216.6|83191.6|83196.2|83171.2|83217.7|83191.8|83195.2|83166.6|61
1620132840000|2021-05-04 12:54:00|83196.4|83171.4|83202.7|83177.7|83221.9|83184.2|83195.6|83158.5|52
1620132850000|2021-05-04 12:54:10|83202|83177|83206.4|83181.4|83206.4|83181.4|83200.8|83175.8|59
1620132860000|2021-05-04 12:54:20|83206.9|83181.9|83196.7|83171.7|83228.1|83192.4|83196.5|83171.5|57
1620132870000|2021-05-04 12:54:30|83199.6|83174.6|83198.1|83173.1|83217.7|83175.9|83193.5|83163.7|66
1620132880000|2021-05-04 12:54:40|83198.5|83173.5|83200.6|83175.6|83200.6|83175.6|83194.7|83169.7|60
1620132890000|2021-05-04 12:54:50|83200.2|83175.2|83210.2|83185.2|83228|83189.9|83199.5|83168.5|69
1620132900000|2021-05-04 12:55:00|83210.7|83185.7|83212.8|83187.8|83229.4|83193.4|83210.7|83176.6|73
1620132910000|2021-05-04 12:55:10|83212.7|83187.7|83199|83174|83217.6|83190.8|83198.8|83166.5|72
1620132920000|2021-05-04 12:55:20|83198.5|83173.5|83196.1|83171.1|83200.3|83175.3|83196.1|83171.1|59
1620132930000|2021-05-04 12:55:30|83196.7|83171.7|83191.7|83166.7|83196.7|83171.7|83191.3|83166.3|51
1620132940000|2021-05-04 12:55:40|83192|83167|83192|83167|83194|83169|83191|83166|44
1620132950000|2021-05-04 12:55:50|83192.1|83167.1|83180.4|83155.4|83197|83169.5|83180.3|83146.6|58
1620132960000|2021-05-04 12:56:00|83180.5|83155.5|83179.4|83154.4|83183|83158|83176.5|83151.5|56
1620132970000|2021-05-04 12:56:10|83179.3|83154.3|83182.2|83157.2|83182.4|83157.4|83177.9|83152.9|44
1620132980000|2021-05-04 12:56:20|83181.5|83156.5|83176.9|83151.9|83182.4|83157.4|83176.7|83151.7|48
1620132990000|2021-05-04 12:56:30|83176.8|83151.8|83184.6|83159.6|83200.9|83163.4|83176.4|83150.5|52
1620133000000|2021-05-04 12:56:40|83185|83160|83179.7|83154.7|83185|83160|83177.9|83152.9|50
1620133010000|2021-05-04 12:56:50|83179.4|83154.4|83188.7|83163.7|83189.4|83164.4|83179.4|83154.4|58
1620133020000|2021-05-04 12:57:00|83190.4|83165.4|83203.9|83178.9|83214|83180.5|83190.4|83162.1|57
1620133030000|2021-05-04 12:57:10|83203.7|83178.7|83202.6|83177.6|83203.7|83178.7|83200.5|83175.5|49
1620133040000|2021-05-04 12:57:20|83202.5|83177.5|83204.2|83179.2|83204.6|83179.6|83201.8|83176.8|31
1620133050000|2021-05-04 12:57:30|83204.6|83179.6|83205.6|83180.6|83206.8|83181.8|83204.6|83179.6|32
1620133060000|2021-05-04 12:57:40|83205.8|83180.8|83210.9|83185.9|83211.5|83186.5|83205.7|83180.7|37
1620133070000|2021-05-04 12:57:50|83211.8|83186.8|83218|83193|83218|83193|83210.5|83185.5|40
1620133080000|2021-05-04 12:58:00|83217.7|83192.7|83215.9|83190.9|83228.1|83193.4|83215.9|83178.1|43
1620133090000|2021-05-04 12:58:10|83216.2|83191.2|83207|83182|83220.7|83191.2|83207|83170.2|49
1620133100000|2021-05-04 12:58:20|83208.2|83183.2|83215.6|83190.6|83215.6|83190.6|83208.1|83183.1|49
1620133110000|2021-05-04 12:58:30|83216|83191|83217.3|83192.3|83217.7|83192.7|83213.3|83188.3|39
1620133120000|2021-05-04 12:58:40|83217.1|83192.1|83217.5|83192.5|83218.9|83193.9|83214.5|83189.5|43
1620133130000|2021-05-04 12:58:50|83218|83193|83217.1|83192.1|83218.8|83193.8|83213.5|83188.5|50
1620133140000|2021-05-04 12:59:00|83216.5|83191.5|83217.6|83192.6|83220.1|83195.1|83213.9|83188.9|50
1620133150000|2021-05-04 12:59:10|83214.4|83189.4|83231.9|83181.9|83232.5|83190.5|83208.8|83173.5|55
1620133160000|2021-05-04 12:59:20|83220.2|83195.2|83217.7|83192.7|83237.4|83200.1|83217.6|83187|56
1620133170000|2021-05-04 12:59:30|83217.6|83192.6|83210.3|83185.3|83218.4|83193.4|83208.4|83183.4|60
1620133180000|2021-05-04 12:59:40|83210.6|83185.6|83217.5|83192.5|83233.4|83193.6|83210.6|83179.7|58
1620133190000|2021-05-04 12:59:50|83218.9|83193.9|83223.9|83198.9|83234.9|83200.3|83218.4|83184.5|56
1620133200000|2021-05-04 13:00:00|83222.3|83197.3|83211.9|83186.9|83233.6|83197.3|83211.8|83177.3|70
1620133210000|2021-05-04 13:00:10|83213.6|83188.6|83209|83184|83213.6|83188.6|83205.2|83180.2|59
1620133220000|2021-05-04 13:00:20|83209.1|83184.1|83208.5|83183.5|83210.6|83185.6|83208.5|83183.5|39
1620133230000|2021-05-04 13:00:30|83208.2|83183.2|83212.1|83187.1|83212.2|83187.2|83208.2|83183.2|39
1620133240000|2021-05-04 13:00:40|83211.8|83186.8|83210.7|83185.7|83212.1|83187.1|83208|83183|37
1620133250000|2021-05-04 13:00:50|83210.1|83185.1|83206.6|83181.6|83211.4|83186.4|83205.4|83180.4|47
1620133260000|2021-05-04 13:01:00|83206.5|83181.5|83207.6|83182.6|83208.5|83183.5|83206|83181|35
1620133270000|2021-05-04 13:01:10|83207.9|83182.9|83208|83183|83209.5|83184.5|83204.7|83179.7|47
1620133280000|2021-05-04 13:01:20|83208.6|83183.6|83212.5|83187.5|83213.5|83188.5|83206.1|83181.1|56
1620133290000|2021-05-04 13:01:30|83209.6|83184.6|83214|83189|83217.7|83192.7|83209.6|83184.6|49
1620133300000|2021-05-04 13:01:40|83214.1|83189.1|83218.3|83193.3|83218.3|83193.3|83212.4|83187.4|44
1620133310000|2021-05-04 13:01:50|83218.4|83193.4|83216.9|83191.9|83221.8|83196.8|83216.1|83191.1|51
1620133320000|2021-05-04 13:02:00|83216.8|83191.8|83219.4|83194.4|83219.6|83194.6|83214.6|83189.6|48
1620133330000|2021-05-04 13:02:10|83219.6|83194.6|83204.7|83179.7|83219.6|83194.6|83201|83176|68
1620133340000|2021-05-04 13:02:20|83204.5|83179.5|83206.8|83181.8|83223|83189.6|83199.4|83170.9|55
1620133350000|2021-05-04 13:02:30|83210.2|83185.2|83212.1|83187.1|83215.4|83190.4|83210.2|83185.2|53
1620133360000|2021-05-04 13:02:40|83213.1|83188.1|83205.9|83180.9|83225.7|83188.4|83203.3|83172.9|57
1620133370000|2021-05-04 13:02:50|83206|83181|83203.9|83178.9|83207.3|83182.3|83202.6|83177.6|49
1620133380000|2021-05-04 13:03:00|83205.1|83180.1|83212.1|83187.1|83213.1|83188.1|83202.5|83177.5|49
1620133390000|2021-05-04 13:03:10|83214.1|83189.1|83212.6|83187.6|83216.7|83191.7|83211.1|83186.1|56
1620133400000|2021-05-04 13:03:20|83213|83188|83210.9|83185.9|83213|83188|83208.1|83183.1|57
1620133410000|2021-05-04 13:03:30|83210.8|83185.8|83211.7|83186.7|83212.5|83187.5|83210.8|83185.8|31
1620133420000|2021-05-04 13:03:40|83211.5|83186.5|83217.7|83192.7|83218.3|83193.3|83211.5|83186.5|39
1620133430000|2021-05-04 13:03:50|83217.3|83192.3|83216.2|83191.2|83231.6|83194.6|83215.1|83181.2|51
1620133440000|2021-05-04 13:04:00|83216.4|83191.4|83215.6|83190.6|83228.8|83193.2|83213.4|83177.5|68
1620133450000|2021-05-04 13:04:10|83215.8|83190.8|83214.4|83189.4|83216.8|83191.8|83213.8|83188.8|48
1620133460000|2021-05-04 13:04:20|83214.5|83189.5|83214.3|83189.3|83215.3|83190.3|83211.1|83186.1|33
1620133470000|2021-05-04 13:04:30|83214.2|83189.2|83213.2|83188.2|83214.5|83189.5|83212.7|83187.7|41
1620133480000|2021-05-04 13:04:40|83213.4|83188.4|83207.7|83182.7|83213.5|83188.5|83207.6|83182.6|40
1620133490000|2021-05-04 13:04:50|83207.8|83182.8|83203.9|83178.9|83207.8|83182.8|83197.5|83172.5|57
1620133500000|2021-05-04 13:05:00|83203.6|83178.6|83207.2|83182.2|83208.2|83183.2|83203.6|83178.6|39
1620133510000|2021-05-04 13:05:10|83206.5|83181.5|83208.2|83183.2|83211.6|83186.6|83206.5|83181.5|44
1620133520000|2021-05-04 13:05:20|83208.1|83183.1|83204.8|83179.8|83217|83183.7|83204.4|83167|27
1620133530000|2021-05-04 13:05:30|83205|83180|83206.1|83181.1|83206.3|83181.3|83203.6|83178.6|24
1620133540000|2021-05-04 13:05:40|83206|83181|83208|83183|83212.1|83187.1|83204.7|83179.7|45
1620133550000|2021-05-04 13:05:50|83208.1|83183.1|83213.9|83188.9|83217|83192|83207.5|83182.5|46
1620133560000|2021-05-04 13:06:00|83214|83189|83219.2|83194.2|83235|83196.1|83213.6|83179.8|62
1620133570000|2021-05-04 13:06:10|83218.8|83193.8|83216.9|83191.9|83222.1|83197.1|83216.6|83191.6|55
1620133580000|2021-05-04 13:06:20|83216.7|83191.7|83215.2|83190.2|83226.6|83193.2|83211|83173.2|60
1620133590000|2021-05-04 13:06:30|83215|83190|83218.8|83193.8|83218.8|83193.8|83212.5|83187.5|55
1620133600000|2021-05-04 13:06:40|83218.1|83193.1|83217.8|83192.8|83219.5|83194.5|83217.4|83192.4|26
1620133610000|2021-05-04 13:06:50|83217.9|83192.9|83221.8|83196.8|83221.9|83196.9|83217.8|83192.8|36
1620133620000|2021-05-04 13:07:00|83221.9|83196.9|83229|83204|83231.4|83206.4|83221.6|83196.6|62
1620133630000|2021-05-04 13:07:10|83229.4|83204.4|83226.5|83201.5|83230.4|83205.4|83226.4|83201.4|46
1620133640000|2021-05-04 13:07:20|83227.7|83202.7|83241.2|83216.2|83242.3|83217.3|83227.4|83202.4|58
1620133650000|2021-05-04 13:07:30|83241.3|83216.3|83281.1|83231.1|83286.2|83236.2|83241.3|83214.3|71
1620133660000|2021-05-04 13:07:40|83281.8|83231.8|83296.7|83246.7|83298.2|83248.2|83281.8|83231.8|63
1620133670000|2021-05-04 13:07:50|83296|83246|83289.4|83264.4|83304.7|83267.5|83284.6|83243.8|63
1620133680000|2021-05-04 13:08:00|83289.5|83264.5|83293|83268|83309.5|83270.2|83289.5|83254.6|54
1620133690000|2021-05-04 13:08:10|83292.8|83267.8|83285.9|83260.9|83298.8|83268.4|83283.5|83247.4|56
1620133700000|2021-05-04 13:08:20|83285.2|83260.2|83281.4|83231.4|83294.7|83260.2|83271.7|83231.3|65
1620133710000|2021-05-04 13:08:30|83281.9|83231.9|83262.3|83212.3|83285.6|83246.6|83255.7|83205.7|62
1620133720000|2021-05-04 13:08:40|83267.4|83217.4|83258.9|83233.9|83274.9|83238|83254.6|83216.2|58
1620133730000|2021-05-04 13:08:50|83257.3|83232.3|83252.7|83227.7|83264.7|83233.2|83249.7|83212.8|59
1620133740000|2021-05-04 13:09:00|83251.4|83226.4|83263.1|83213.1|83267.9|83226.4|83248.5|83212.3|56
1620133750000|2021-05-04 13:09:10|83262.1|83212.1|83266.1|83216.1|83266.1|83227|83244.6|83212.1|47
1620133760000|2021-05-04 13:09:20|83265.9|83215.9|83259|83234|83271.4|83234.1|83257.4|83215.4|45
1620133770000|2021-05-04 13:09:30|83257.3|83232.3|83243.2|83193.2|83257.8|83232.3|83241.4|83191.4|59
1620133780000|2021-05-04 13:09:40|83240.7|83190.7|83221.9|83196.9|83242.8|83199.2|83219.4|83184.3|58
1620133790000|2021-05-04 13:09:50|83221.5|83196.5|83217.9|83192.9|83221.8|83196.8|83217.9|83192.9|35
1620133800000|2021-05-04 13:10:00|83216.7|83191.7|83222|83197|83234.6|83197.6|83216.6|83181.1|51
1620133810000|2021-05-04 13:10:10|83221.5|83196.5|83239.9|83189.9|83240|83197.7|83211.5|83186.5|56
1620133820000|2021-05-04 13:10:20|83240.4|83190.4|83229.6|83204.6|83241|83205.6|83226.4|83190.4|63
1620133830000|2021-05-04 13:10:30|83229.9|83204.9|83230.6|83205.6|83231.4|83206.4|83228.1|83203.1|45
1620133840000|2021-05-04 13:10:40|83230.8|83205.8|83222|83197|83231.4|83206.4|83221.3|83196.3|45
1620133850000|2021-05-04 13:10:50|83221.4|83196.4|83219.7|83194.7|83221.4|83196.4|83219.6|83194.6|31
1620133860000|2021-05-04 13:11:00|83219.9|83194.9|83213.7|83188.7|83219.9|83194.9|83213.7|83188.7|52
1620133870000|2021-05-04 13:11:10|83212.5|83187.5|83208.7|83183.7|83212.9|83187.9|83205.2|83180.2|50
1620133880000|2021-05-04 13:11:20|83208.6|83183.6|83208.3|83183.3|83212.1|83187.1|83208.3|83183.3|45
1620133890000|2021-05-04 13:11:30|83209.2|83184.2|83207.2|83182.2|83211.3|83186.3|83206.8|83181.8|47
1620133900000|2021-05-04 13:11:40|83207.7|83182.7|83211.6|83186.6|83212.6|83187.6|83206.8|83181.8|35
1620133910000|2021-05-04 13:11:50|83211.8|83186.8|83218.2|83193.2|83218.8|83193.8|83208.9|83183.9|48
1620133920000|2021-05-04 13:12:00|83218.5|83193.5|83212.5|83187.5|83218.5|83193.5|83212.5|83187.5|51
1620133930000|2021-05-04 13:12:10|83212.4|83187.4|83216.7|83191.7|83217.7|83192.7|83211.3|83186.3|43
1620133940000|2021-05-04 13:12:20|83216.9|83191.9|83215|83190|83220.8|83195.8|83214.9|83189.9|49
1620133950000|2021-05-04 13:12:30|83215.1|83190.1|83215.2|83190.2|83218|83193|83214.4|83189.4|40
1620133960000|2021-05-04 13:12:40|83215.3|83190.3|83210.7|83185.7|83216|83191|83209.1|83184.1|49
1620133970000|2021-05-04 13:12:50|83211|83186|83210.1|83185.1|83211.7|83186.7|83209.5|83184.5|33
1620133980000|2021-05-04 13:13:00|83209.9|83184.9|83209.9|83184.9|83211.6|83186.6|83208.3|83183.3|35
1620133990000|2021-05-04 13:13:10|83209.3|83184.3|83211.8|83186.8|83213.5|83188.5|83209.1|83184.1|47
1620134000000|2021-05-04 13:13:20|83211.6|83186.6|83211.1|83186.1|83212.7|83187.7|83210.6|83185.6|34
1620134010000|2021-05-04 13:13:30|83211.2|83186.2|83211.6|83186.6|83212.7|83187.7|83210.4|83185.4|23
1620134020000|2021-05-04 13:13:40|83211.3|83186.3|83210.2|83185.2|83211.5|83186.5|83210.2|83185.2|26
1620134030000|2021-05-04 13:13:50|83210.1|83185.1|83209.7|83184.7|83210.9|83185.9|83209|83184|22
1620134040000|2021-05-04 13:14:00|83209.3|83184.3|83212.3|83187.3|83214.4|83189.4|83209.3|83184.3|44
1620134050000|2021-05-04 13:14:10|83212.1|83187.1|83209.2|83184.2|83212.3|83187.3|83209.1|83184.1|45
1620134060000|2021-05-04 13:14:20|83210.2|83185.2|83201|83176|83210.5|83185.5|83199.8|83174.8|47
1620134070000|2021-05-04 13:14:30|83200.9|83175.9|83206.2|83181.2|83207.3|83182.3|83198.7|83173.7|46
1620134080000|2021-05-04 13:14:40|83206.4|83181.4|83202.4|83177.4|83206.9|83181.9|83197|83172|54
1620134090000|2021-05-04 13:14:50|83201.9|83176.9|83217.8|83192.8|83229.4|83193.9|83201.9|83176.9|67
1620134100000|2021-05-04 13:15:00|83217.7|83192.7|83217.3|83192.3|83223.2|83198.2|83215.5|83190.5|59
1620134110000|2021-05-04 13:15:10|83216.9|83191.9|83208.3|83183.3|83224.4|83193.6|83198.2|83164.9|57
1620134120000|2021-05-04 13:15:20|83208.5|83183.5|83219.6|83194.6|83229.6|83195.6|83207.7|83177.7|49
1620134130000|2021-05-04 13:15:30|83219.7|83194.7|83236.6|83211.6|83245.6|83213.1|83219.7|83194.7|55
1620134140000|2021-05-04 13:15:40|83236.7|83211.7|83239.8|83214.8|83239.8|83214.8|83235.6|83210.6|30
1620134150000|2021-05-04 13:15:50|83239.2|83214.2|83240.8|83215.8|83244.1|83219.1|83236.6|83211.6|39
1620134160000|2021-05-04 13:16:00|83240.1|83215.1|83238.7|83213.7|83240.8|83215.8|83238.7|83213.7|25
1620134170000|2021-05-04 13:16:10|83238.3|83213.3|83249.1|83224.1|83249.1|83224.1|83236.8|83211.8|45
1620134180000|2021-05-04 13:16:20|83263|83213|83225.5|83200.5|83271.4|83232.4|83224.5|83188.5|65
1620134190000|2021-05-04 13:16:30|83225.3|83200.3|83225.3|83200.3|83228.2|83203.2|83222.5|83197.5|47
1620134200000|2021-05-04 13:16:40|83225.9|83200.9|83234.2|83209.2|83235.4|83210.4|83225.2|83200.2|61
1620134210000|2021-05-04 13:16:50|83233.6|83208.6|83235.8|83210.8|83236.1|83211.1|83227.8|83202.8|51
1620134220000|2021-05-04 13:17:00|83236.1|83211.1|83237|83212|83245.9|83220.9|83235.1|83210.1|54
1620134230000|2021-05-04 13:17:10|83237.1|83212.1|83239.3|83214.3|83240.2|83215.2|83233.8|83208.8|56
1620134240000|2021-05-04 13:17:20|83239.1|83214.1|83240.9|83215.9|83244.7|83219.7|83239.1|83214.1|46
1620134250000|2021-05-04 13:17:30|83241.1|83216.1|83240.8|83215.8|83242.4|83217.4|83237|83212|53
1620134260000|2021-05-04 13:17:40|83240.9|83215.9|83242.4|83217.4|83242.4|83217.4|83236.3|83211.3|42
1620134270000|2021-05-04 13:17:50|83242.9|83217.9|83242.2|83217.2|83245.4|83220.4|83240.4|83215.4|44
1620134280000|2021-05-04 13:18:00|83242.6|83217.6|83240.2|83215.2|83242.6|83217.6|83238.5|83213.5|56
1620134290000|2021-05-04 13:18:10|83239.9|83214.9|83238.4|83213.4|83242.2|83217.2|83238.3|83213.3|35
1620134300000|2021-05-04 13:18:20|83238.3|83213.3|83229.5|83204.5|83240.8|83214|83226.6|83189.4|46
1620134310000|2021-05-04 13:18:30|83230.5|83205.5|83224.7|83199.7|83232.2|83207.2|83224.7|83199.7|52
1620134320000|2021-05-04 13:18:40|83223.8|83198.8|83223.9|83198.9|83224.9|83199.9|83217.9|83192.9|43
1620134330000|2021-05-04 13:18:50|83224.7|83199.7|83235.3|83210.3|83250.7|83214.2|83224.7|83192.8|54
1620134340000|2021-05-04 13:19:00|83235.5|83210.5|83237.6|83212.6|83238.8|83213.8|83230.5|83205.5|52
1620134350000|2021-05-04 13:19:10|83237.5|83212.5|83238.2|83213.2|83240.1|83215.1|83236|83211|44
1620134360000|2021-05-04 13:19:20|83238.6|83213.6|83244|83219|83245.4|83220.4|83238.2|83213.2|38
1620134370000|2021-05-04 13:19:30|83242.2|83217.2|83239.8|83214.8|83244.4|83219.4|83239.3|83214.3|30
1620134380000|2021-05-04 13:19:40|83240.1|83215.1|83240.5|83215.5|83242.5|83217.5|83239.7|83214.7|31
1620134390000|2021-05-04 13:19:50|83241.7|83216.7|83226.7|83201.7|83244.4|83219.4|83226.2|83201.2|40
1620134400000|2021-05-04 13:20:00|83229.3|83204.3|83215|83190|83233|83206.7|83211.3|83174.1|36
1620134410000|2021-05-04 13:20:10|83216.8|83191.8|83221.1|83196.1|83230.7|83198.1|83216.8|83180.7|40
1620134420000|2021-05-04 13:20:20|83220.9|83195.9|83212.2|83187.2|83221.2|83196.2|83211.6|83186.6|36
1620134430000|2021-05-04 13:20:30|83212.1|83187.1|83180.6|83155.6|83221.2|83187.6|83175.4|83150.4|36
1620134440000|2021-05-04 13:20:40|83184.6|83159.6|83234.1|83184.1|83234.1|83192.7|83183.1|83145.1|39
1620134450000|2021-05-04 13:20:50|83237.5|83187.5|83193.8|83168.8|83237.5|83194.7|83193.8|83159.9|43
1620134460000|2021-05-04 13:21:00|83189.8|83164.8|83193.5|83168.5|83209|83168.8|83189.8|83152.8|36
1620134470000|2021-05-04 13:21:10|83194.1|83169.1|83191|83166|83214|83175|83171.9|83134.8|37
1620134480000|2021-05-04 13:21:20|83191.2|83166.2|83203.3|83178.3|83212.8|83178.8|83190.8|83161.3|39
1620134490000|2021-05-04 13:21:30|83202.5|83177.5|83211.8|83186.8|83224.3|83188|83200.7|83173.8|41
1620134500000|2021-05-04 13:21:40|83212.5|83187.5|83195.8|83170.8|83228|83198|83195.1|83158.5|42
1620134510000|2021-05-04 13:21:50|83195.6|83170.6|83224.2|83174.2|83224.8|83187.4|83193.8|83165.9|38
1620134520000|2021-05-04 13:22:00|83224|83174|83211|83186|83224|83193.8|83210.8|83174|35
1620134530000|2021-05-04 13:22:10|83210.2|83185.2|83215.6|83190.6|83238.3|83199.7|83201.8|83164.9|39
1620134540000|2021-05-04 13:22:20|83217.8|83192.8|83227.8|83202.8|83230.1|83205.1|83217.8|83192.8|34
1620134550000|2021-05-04 13:22:30|83228.5|83203.5|83225.9|83200.9|83252.8|83215.7|83208.7|83178.4|45
1620134560000|2021-05-04 13:22:40|83225.8|83200.8|83217.1|83192.1|83234.9|83201|83216.7|83179.8|38
1620134570000|2021-05-04 13:22:50|83217.4|83192.4|83217.7|83192.7|83220.7|83195.7|83216.7|83191.7|33
1620134580000|2021-05-04 13:23:00|83217.6|83192.6|83228.1|83178.1|83228.1|83193.3|83206.4|83159.5|36
1620134590000|2021-05-04 13:23:10|83226.2|83176.2|83222.3|83172.3|83229.9|83196.9|83194.5|83157.5|43
1620134600000|2021-05-04 13:23:20|83224.2|83174.2|83218.9|83193.9|83232.3|83196|83215.9|83173.4|36
1620134610000|2021-05-04 13:23:30|83219.6|83194.6|83228.1|83203.1|83241.1|83212.1|83219.3|83191.1|39
1620134620000|2021-05-04 13:23:40|83228.6|83203.6|83237.7|83212.7|83237.7|83212.7|83225.8|83200.8|34
1620134630000|2021-05-04 13:23:50|83236.1|83211.1|83237|83212|83241.9|83216.9|83230.8|83205.8|37
1620134640000|2021-05-04 13:24:00|83237.4|83212.4|83238.1|83213.1|83238.1|83213.1|83220.5|83183.1|38
1620134650000|2021-05-04 13:24:10|83238.4|83213.4|83240.3|83215.3|83266.1|83224.8|83237.6|83212.6|31
1620134660000|2021-05-04 13:24:20|83241.3|83216.3|83238.3|83213.3|83242.4|83217.4|83237.3|83212.3|41
1620134670000|2021-05-04 13:24:30|83238.5|83213.5|83237|83212|83240.3|83215.3|83236.9|83211.9|37
1620134680000|2021-05-04 13:24:40|83237.1|83212.1|83225.9|83200.9|83237.8|83212.8|83225.6|83200.6|38
1620134690000|2021-05-04 13:24:50|83225.7|83200.7|83226.7|83201.7|83227.7|83202.7|83225|83200|35
1620134700000|2021-05-04 13:25:00|83225.9|83200.9|83228.7|83203.7|83229|83204|83224.8|83199.8|36
1620134710000|2021-05-04 13:25:10|83228.5|83203.5|83227|83202|83229|83204|83226.9|83201.9|32
1620134720000|2021-05-04 13:25:20|83227.1|83202.1|83226|83201|83227.1|83202.1|83220.6|83195.6|31
1620134730000|2021-05-04 13:25:30|83225.4|83200.4|83215.6|83190.6|83230.3|83202.3|83215.5|83179.3|27
1620134740000|2021-05-04 13:25:40|83211|83186|83227.5|83202.5|83238.4|83203.4|83208|83171.3|40
1620134750000|2021-05-04 13:25:50|83224.8|83199.8|83241.2|83191.2|83241.2|83199.8|83212.9|83174.4|34
1620134760000|2021-05-04 13:26:00|83242.8|83192.8|83216.7|83191.7|83248.4|83203.6|83215.9|83181.5|39
1620134770000|2021-05-04 13:26:10|83216.2|83191.2|83218.4|83193.4|83221.4|83196.4|83216.2|83191.2|31
1620134780000|2021-05-04 13:26:20|83218.9|83193.9|83206|83181|83220.5|83194.7|83206|83167.8|30
1620134790000|2021-05-04 13:26:30|83204|83179|83198.2|83173.2|83210.8|83179.5|83195.7|83160.4|38
1620134800000|2021-05-04 13:26:40|83198.1|83173.1|83196.2|83171.2|83198.8|83173.8|83195|83170|38
1620134810000|2021-05-04 13:26:50|83196|83171|83196.9|83171.9|83198.6|83173.6|83195|83170|33
1620134820000|2021-05-04 13:27:00|83196.8|83171.8|83196.8|83171.8|83198.3|83173.3|83194.3|83169.3|32
1620134830000|2021-05-04 13:27:10|83199.4|83174.4|83223|83173|83230.9|83180.9|83199.4|83170.9|39
1620134840000|2021-05-04 13:27:20|83222.8|83172.8|83199.1|83174.1|83223.5|83183.4|83197.5|83169.2|39
1620134850000|2021-05-04 13:27:30|83196.4|83171.4|83191.3|83141.3|83200.4|83172.3|83182.1|83141.3|38
1620134860000|2021-05-04 13:27:40|83175.3|83150.3|83184.9|83134.9|83189.6|83152|83168.1|83134.3|39
1620134870000|2021-05-04 13:27:50|83184.8|83134.8|83168.2|83143.2|83187.3|83143.6|83162.3|83123.4|42
1620134880000|2021-05-04 13:28:00|83168.3|83143.3|83177.5|83127.5|83182.7|83143.3|83146.2|83108.4|43
1620134890000|2021-05-04 13:28:10|83177.3|83127.3|83190|83140|83192.8|83142.8|83162.3|83121.9|40
1620134900000|2021-05-04 13:28:20|83190.4|83140.4|83158.9|83108.9|83192|83142|83149.3|83108.1|40
1620134910000|2021-05-04 13:28:30|83159.8|83109.8|83155.8|83105.8|83159.8|83109.8|83153.7|83103.7|37
1620134920000|2021-05-04 13:28:40|83154.3|83104.3|83132.3|83082.3|83157.9|83120.1|83120.9|83070.9|42
1620134930000|2021-05-04 13:28:50|83133.2|83083.2|83138.9|83088.9|83142.6|83092.6|83130.4|83080.4|40
1620134940000|2021-05-04 13:29:00|83139.3|83089.3|83147.6|83097.6|83148|83110.2|83133.6|83083.6|38
1620134950000|2021-05-04 13:29:10|83148|83098|83154.8|83104.8|83167.4|83117.4|83147.9|83097.9|39
1620134960000|2021-05-04 13:29:20|83155.5|83105.5|83159|83109|83159|83109|83150.3|83100.3|39
1620134970000|2021-05-04 13:29:30|83158.3|83108.3|83181.4|83131.4|83182.7|83132.7|83157.3|83107.3|44
1620134980000|2021-05-04 13:29:40|83182.1|83132.1|83195.2|83145.2|83200.7|83150.7|83176.3|83126.3|37
1620134990000|2021-05-04 13:29:50|83197.8|83147.8|83188.8|83138.8|83197.8|83147.8|83188.3|83138.3|34
1620135000000|2021-05-04 13:30:00|83188.5|83138.5|83176.5|83126.5|83191.2|83141.2|83159.1|83109.1|44
1620135010000|2021-05-04 13:30:10|83176|83126|83168.8|83118.8|83179.6|83129.6|83168.8|83118.8|42
1620135020000|2021-05-04 13:30:20|83169.7|83119.7|83172.1|83122.1|83172.6|83122.6|83167.9|83117.9|37
1620135030000|2021-05-04 13:30:30|83172.5|83122.5|83193.6|83143.6|83199.8|83149.8|83172.5|83122.5|42
1620135040000|2021-05-04 13:30:40|83193.8|83143.8|83173.7|83123.7|83193.8|83143.8|83173.6|83123.6|42
1620135050000|2021-05-04 13:30:50|83173.2|83123.2|83174.4|83124.4|83175.1|83125.1|83171.8|83121.8|37
1620135060000|2021-05-04 13:31:00|83175|83125|83165.8|83115.8|83175.8|83125.8|83165.8|83115.8|36
1620135070000|2021-05-04 13:31:10|83166|83116|83147.1|83122.1|83168.6|83124.6|83147.1|83112.3|37
1620135080000|2021-05-04 13:31:20|83147.7|83122.7|83170.5|83120.5|83203.3|83153.3|83147.7|83109.3|43
1620135090000|2021-05-04 13:31:30|83170.6|83120.6|83167.7|83117.7|83173.5|83123.5|83162.8|83112.8|41
1620135100000|2021-05-04 13:31:40|83166.5|83116.5|83167.4|83117.4|83171.2|83121.2|83155.4|83105.4|37
1620135110000|2021-05-04 13:31:50|83168.2|83118.2|83170.6|83120.6|83171.4|83121.4|83167.4|83117.4|33
1620135120000|2021-05-04 13:32:00|83170.5|83120.5|83160.5|83110.5|83174.6|83136.8|83158.2|83110.5|38
1620135130000|2021-05-04 13:32:10|83160.3|83110.3|83156.5|83106.5|83160.3|83110.3|83155.7|83105.7|35
1620135140000|2021-05-04 13:32:20|83157.1|83107.1|83168.6|83118.6|83168.6|83118.6|83155.7|83105.7|34
1620135150000|2021-05-04 13:32:30|83169.5|83119.5|83165.6|83115.6|83170|83120|83163.9|83113.9|36
1620135160000|2021-05-04 13:32:40|83165.3|83115.3|83170.1|83120.1|83170.6|83120.6|83162.2|83112.2|41
1620135170000|2021-05-04 13:32:50|83170.6|83120.6|83193.3|83143.3|83197.1|83147.1|83170.6|83120.6|40
1620135180000|2021-05-04 13:33:00|83193|83143|83190.6|83140.6|83193.4|83152.3|83172.7|83135.4|40
1620135190000|2021-05-04 13:33:10|83190.4|83140.4|83186.5|83136.5|83195.2|83145.2|83186|83136|38
1620135200000|2021-05-04 13:33:20|83186.6|83136.6|83169.8|83144.8|83187.6|83151.9|83169.8|83125.8|39
1620135210000|2021-05-04 13:33:30|83173|83148|83200.5|83150.5|83203.4|83153.4|83173|83142|41
1620135220000|2021-05-04 13:33:40|83200.6|83150.6|83182.4|83157.4|83200.6|83159.1|83182.2|83146.4|37
1620135230000|2021-05-04 13:33:50|83182.9|83157.9|83191.6|83141.6|83191.9|83159.9|83179.4|83141.3|34
1620135240000|2021-05-04 13:34:00|83191.7|83141.7|83189.6|83139.6|83192.2|83153.6|83165.9|83127.7|38
1620135250000|2021-05-04 13:34:10|83189.3|83139.3|83159.7|83109.7|83189.5|83151.5|83139.7|83100.6|41
1620135260000|2021-05-04 13:34:20|83158.7|83108.7|83128|83103|83158.7|83108.7|83125.8|83091.5|43
1620135270000|2021-05-04 13:34:30|83126.8|83101.8|83123.8|83098.8|83127.4|83102.4|83123|83098|32
1620135280000|2021-05-04 13:34:40|83124.6|83099.6|83099.3|83074.3|83125.7|83099.6|83099.3|83061|39
1620135290000|2021-05-04 13:34:50|83098.8|83073.8|83094|83069|83111.6|83073.8|83089.9|83055.3|43
1620135300000|2021-05-04 13:35:00|83107.1|83057.1|83107|83057|83109|83071.6|83092.5|83054.6|39
1620135310000|2021-05-04 13:35:10|83106.9|83056.9|83088.7|83063.7|83108.5|83072.2|83087.9|83054.2|39
1620135320000|2021-05-04 13:35:20|83088.3|83063.3|83099|83074|83110.9|83074|83085.5|83060.5|39
1620135330000|2021-05-04 13:35:30|83097.8|83072.8|83093.3|83068.3|83111.1|83072.8|83093.3|83055.4|40
1620135340000|2021-05-04 13:35:40|83091.9|83066.9|83089.1|83064.1|83105.9|83070.6|83087.9|83052.1|38
1620135350000|2021-05-04 13:35:50|83090.1|83065.1|83087.7|83062.7|83090.6|83065.6|83085.3|83060.3|43
1620135360000|2021-05-04 13:36:00|83086.8|83061.8|83087.4|83062.4|83090.7|83065.7|83085.8|83060.8|37
1620135370000|2021-05-04 13:36:10|83087.2|83062.2|83093.4|83068.4|83093.4|83068.4|83085.8|83060.8|38
1620135380000|2021-05-04 13:36:20|83095.2|83070.2|83101|83076|83103.7|83078.7|83093.9|83068.9|40
1620135390000|2021-05-04 13:36:30|83100.9|83075.9|83093.3|83068.3|83100.9|83075.9|83092.7|83067.7|38
1620135400000|2021-05-04 13:36:40|83094.4|83069.4|83096.2|83071.2|83097.3|83072.3|83093.8|83068.8|30
1620135410000|2021-05-04 13:36:50|83096.1|83071.1|83098|83073|83098.8|83073.8|83096.1|83071.1|29
1620135420000|2021-05-04 13:37:00|83097.8|83072.8|83094.2|83069.2|83097.8|83072.8|83092|83067|34
1620135430000|2021-05-04 13:37:10|83094.4|83069.4|83095.5|83070.5|83096.2|83071.2|83093.4|83068.4|29
1620135440000|2021-05-04 13:37:20|83095.3|83070.3|83094.9|83069.9|83095.5|83070.5|83091.6|83066.6|32
1620135450000|2021-05-04 13:37:30|83094.1|83069.1|83093.6|83068.6|83094.1|83069.1|83092.6|83067.6|27
1620135460000|2021-05-04 13:37:40|83093.7|83068.7|83099.3|83074.3|83103.4|83078.4|83093.6|83068.6|32
1620135470000|2021-05-04 13:37:50|83099.4|83074.4|83097|83072|83100.1|83075.1|83096.2|83071.2|29
1620135480000|2021-05-04 13:38:00|83096.7|83071.7|83092.4|83067.4|83099.6|83074.6|83091|83066|33
1620135490000|2021-05-04 13:38:10|83092.6|83067.6|83091.4|83066.4|83092.6|83067.6|83088|83063|38
1620135500000|2021-05-04 13:38:20|83091.5|83066.5|83091.1|83066.1|83091.8|83066.8|83089.4|83064.4|32
1620135510000|2021-05-04 13:38:30|83091.2|83066.2|83085.3|83060.3|83091.6|83066.6|83085.3|83060.3|32
1620135520000|2021-05-04 13:38:40|83084.7|83059.7|83087.5|83062.5|83088.6|83063.6|83084.1|83059.1|39
1620135530000|2021-05-04 13:38:50|83087.8|83062.8|83086.5|83061.5|83088|83063|83084.6|83059.6|31
1620135540000|2021-05-04 13:39:00|83086.2|83061.2|83080.7|83055.7|83087.9|83062.9|83080.7|83055.7|35
1620135550000|2021-05-04 13:39:10|83081.5|83056.5|83092.8|83067.8|83092.8|83067.8|83081.3|83056.3|33
1620135560000|2021-05-04 13:39:20|83092.5|83067.5|83089.6|83064.6|83092.5|83067.5|83088.2|83063.2|29
1620135570000|2021-05-04 13:39:30|83089.4|83064.4|83082.6|83057.6|83089.4|83064.4|83082|83057|37
1620135580000|2021-05-04 13:39:40|83082.5|83057.5|83079|83054|83083.4|83058.4|83078.5|83053.5|32
1620135590000|2021-05-04 13:39:50|83078.8|83053.8|83083.6|83058.6|83085.4|83060.4|83078.8|83053.8|40
1620135600000|2021-05-04 13:40:00|83082.9|83057.9|83076|83051|83083.4|83058.4|83071|83033.4|40
1620135610000|2021-05-04 13:40:10|83075.8|83050.8|83095.9|83070.9|83112.1|83073.2|83075.8|83050.8|38
1620135620000|2021-05-04 13:40:20|83095.7|83070.7|83093.4|83068.4|83096.3|83071.3|83091.9|83066.9|36
1620135630000|2021-05-04 13:40:30|83092.6|83067.6|83089.6|83064.6|83094.5|83069.5|83089.3|83064.3|33
1620135640000|2021-05-04 13:40:40|83089.7|83064.7|83090.5|83065.5|83094.3|83069.3|83089.7|83064.7|30
1620135650000|2021-05-04 13:40:50|83090.6|83065.6|83113.4|83063.4|83132.6|83082.6|83090.6|83062.2|41
1620135660000|2021-05-04 13:41:00|83113.8|83063.8|83098.7|83073.7|83113.8|83077.1|83096|83062.6|37
1620135670000|2021-05-04 13:41:10|83098.6|83073.6|83091.7|83066.7|83098.6|83073.6|83090.8|83065.8|38
1620135680000|2021-05-04 13:41:20|83091.8|83066.8|83092.1|83067.1|83096.9|83071.9|83087.9|83062.9|37
1620135690000|2021-05-04 13:41:30|83092.7|83067.7|83100.5|83075.5|83101|83076|83091.3|83066.3|35
1620135700000|2021-05-04 13:41:40|83101|83076|83101.1|83076.1|83105.5|83080.5|83098.2|83073.2|34
1620135710000|2021-05-04 13:41:50|83101.3|83076.3|83092.5|83067.5|83102.3|83077.3|83092.5|83067.5|35
1620135720000|2021-05-04 13:42:00|83092.2|83067.2|83088.5|83063.5|83092.4|83067.4|83083.7|83058.7|42
1620135730000|2021-05-04 13:42:10|83088.2|83063.2|83093.7|83068.7|83094.8|83069.8|83088.2|83063.2|37
1620135740000|2021-05-04 13:42:20|83093.4|83068.4|83087|83062|83094.3|83069.3|83086.7|83061.7|30
1620135750000|2021-05-04 13:42:30|83086.9|83061.9|83095.1|83070.1|83096.3|83071.3|83086.9|83061.9|35
1620135760000|2021-05-04 13:42:40|83095|83070|83096.7|83071.7|83096.9|83071.9|83095|83070|28
1620135770000|2021-05-04 13:42:50|83096.5|83071.5|83103.3|83078.3|83103.7|83078.7|83096.5|83071.5|34
1620135780000|2021-05-04 13:43:00|83103.1|83078.1|83103|83078|83118.1|83082.2|83102.2|83066|23
1620135790000|2021-05-04 13:43:10|83101.7|83076.7|83102|83077|83107.1|83082.1|83099.6|83074.6|35
1620135800000|2021-05-04 13:43:20|83101.8|83076.8|83096.9|83071.9|83103.2|83078.2|83095.3|83070.3|32
1620135810000|2021-05-04 13:43:30|83096.4|83071.4|83092.6|83067.6|83096.6|83071.6|83092.1|83067.1|31
1620135820000|2021-05-04 13:43:40|83092.7|83067.7|83094.5|83069.5|83095|83070|83092.7|83067.7|22
1620135830000|2021-05-04 13:43:50|83094.6|83069.6|83096.4|83071.4|83096.9|83071.9|83092.7|83067.7|29
1620135840000|2021-05-04 13:44:00|83096.3|83071.3|83092.2|83067.2|83096.3|83071.3|83090.4|83065.4|25
1620135850000|2021-05-04 13:44:10|83091.4|83066.4|83089.8|83064.8|83092.6|83067.6|83087.5|83062.5|25
1620135860000|2021-05-04 13:44:20|83090.1|83065.1|83093.3|83068.3|83093.3|83068.3|83088.9|83063.9|27
1620135870000|2021-05-04 13:44:30|83093.2|83068.2|83088.8|83063.8|83093.2|83068.2|83088.3|83063.3|30
1620135880000|2021-05-04 13:44:40|83088.4|83063.4|83083.5|83058.5|83088.6|83063.6|83083.5|83058.5|32
1620135890000|2021-05-04 13:44:50|83083.8|83058.8|83085.6|83060.6|83087.2|83062.2|83083.8|83058.8|23
1620135900000|2021-05-04 13:45:00|83085|83060|83087.6|83062.6|83088.7|83063.7|83080.5|83055.5|36
1620135910000|2021-05-04 13:45:10|83088|83063|83086.3|83061.3|83089|83064|83083.7|83058.7|40
1620135920000|2021-05-04 13:45:20|83086.4|83061.4|83083.5|83058.5|83088.5|83063.5|83082.6|83057.6|29
1620135930000|2021-05-04 13:45:30|83082.2|83057.2|83081.1|83056.1|83084.4|83059.4|83081|83056|31
1620135940000|2021-05-04 13:45:40|83080.8|83055.8|83080.4|83055.4|83082.7|83057.7|83077.9|83052.9|33
1620135950000|2021-05-04 13:45:50|83080.2|83055.2|83075.9|83050.9|83080.8|83055.8|83074.2|83049.2|35
1620135960000|2021-05-04 13:46:00|83076.8|83051.8|83081.5|83056.5|83081.9|83056.9|83076.7|83051.7|32
1620135970000|2021-05-04 13:46:10|83081.4|83056.4|83071.5|83046.5|83115|83071.4|83071.5|83046.5|34
1620135980000|2021-05-04 13:46:20|83075|83050|83075.4|83050.4|83115.7|83071.2|83074.2|83039.2|39
1620135990000|2021-05-04 13:46:30|83075.7|83050.7|83075.6|83050.6|83076.8|83051.8|83071.2|83046.2|35
1620136000000|2021-05-04 13:46:40|83072.3|83047.3|83070.4|83045.4|83072.4|83047.4|83067.7|83042.7|39
1620136010000|2021-05-04 13:46:50|83070.5|83045.5|83070.6|83045.6|83070.9|83045.9|83068.4|83043.4|29
1620136020000|2021-05-04 13:47:00|83070.5|83045.5|83077.3|83052.3|83077.7|83052.7|83069.6|83044.6|37
1620136030000|2021-05-04 13:47:10|83077|83052|83082.3|83057.3|83083|83058|83076.6|83051.6|34
1620136040000|2021-05-04 13:47:20|83082.8|83057.8|83085.8|83060.8|83087.2|83062.2|83080.9|83055.9|35
1620136050000|2021-05-04 13:47:30|83084.8|83059.8|83096.2|83071.2|83096.2|83071.2|83084.3|83059.3|33
1620136060000|2021-05-04 13:47:40|83095.9|83070.9|83121.6|83096.6|83136.1|83098.1|83095.9|83064.5|36
1620136070000|2021-05-04 13:47:50|83121.3|83096.3|83095.9|83070.9|83121.3|83096.3|83095.8|83053.7|39
1620136080000|2021-05-04 13:48:00|83093.3|83068.3|83101.3|83051.3|83106.8|83071.1|83090.7|83051.3|33
1620136090000|2021-05-04 13:48:10|83102.8|83052.8|83091.3|83066.3|83102.8|83066.3|83086.8|83049.8|37
1620136100000|2021-05-04 13:48:20|83091|83066|83099.1|83074.1|83136.9|83100.7|83087.9|83062.9|44
1620136110000|2021-05-04 13:48:30|83095.2|83070.2|83100.8|83050.8|83106.2|83070.2|83089.9|83050.5|41
1620136120000|2021-05-04 13:48:40|83100|83050|83098.1|83073.1|83111.2|83074.8|83082.9|83050|36
1620136130000|2021-05-04 13:48:50|83099.9|83074.9|83125.6|83075.6|83127.9|83097.4|83097.4|83071.1|44
1620136140000|2021-05-04 13:49:00|83128|83078|83144.6|83094.6|83150.1|83100.1|83121.2|83074.3|43
1620136150000|2021-05-04 13:49:10|83144.3|83094.3|83150.3|83100.3|83151.5|83101.5|83141.8|83091.8|42
1620136160000|2021-05-04 13:49:20|83151.2|83101.2|83159.5|83109.5|83161.3|83126.2|83147.2|83101.2|41
1620136170000|2021-05-04 13:49:30|83147.2|83122.2|83162.8|83112.8|83163.5|83130.7|83147.2|83112.8|39
1620136180000|2021-05-04 13:49:40|83163.5|83113.5|83157.6|83132.6|83168.6|83135.2|83149|83113.2|41
1620136190000|2021-05-04 13:49:50|83157.5|83132.5|83168.4|83118.4|83170.4|83132.5|83147.4|83108.9|41
1620136200000|2021-05-04 13:50:00|83167.1|83117.1|83159|83134|83168.3|83134.4|83154.9|83114.6|34
1620136210000|2021-05-04 13:50:10|83159.4|83134.4|83161.6|83136.6|83177.3|83140.1|83158.7|83127.3|30
1620136220000|2021-05-04 13:50:20|83161.5|83136.5|83155.1|83130.1|83191.4|83152.9|83154.8|83121.2|41
1620136230000|2021-05-04 13:50:30|83154.9|83129.9|83157.8|83132.8|83166.9|83132.8|83145.2|83107|38
1620136240000|2021-05-04 13:50:40|83157.4|83132.4|83158.7|83133.7|83158.7|83133.7|83156.4|83131.4|31
1620136250000|2021-05-04 13:50:50|83158.4|83133.4|83155.7|83130.7|83158.5|83133.5|83155.7|83130.7|25
1620136260000|2021-05-04 13:51:00|83156.5|83131.5|83150.3|83125.3|83178.4|83142.4|83150.3|83125.3|40
1620136270000|2021-05-04 13:51:10|83150.7|83125.7|83147.4|83122.4|83161.5|83125.7|83143.7|83107.1|39
1620136280000|2021-05-04 13:51:20|83147.8|83122.8|83189.7|83139.7|83191.4|83141.4|83143.3|83116.1|42
1620136290000|2021-05-04 13:51:30|83190.6|83140.6|83169.2|83119.2|83190.6|83140.6|83165.5|83115.5|44
1620136300000|2021-05-04 13:51:40|83168.9|83118.9|83160.6|83135.6|83176.3|83136.6|83154.5|83116.4|40
1620136310000|2021-05-04 13:51:50|83160.5|83135.5|83151.5|83126.5|83160.8|83135.8|83151|83126|41
1620136320000|2021-05-04 13:52:00|83151.4|83126.4|83159.2|83134.2|83159.9|83134.9|83151.2|83126.2|39
1620136330000|2021-05-04 13:52:10|83158.5|83133.5|83162.2|83137.2|83163.5|83138.5|83158.3|83133.3|39
1620136340000|2021-05-04 13:52:20|83162|83137|83166.6|83141.6|83167.4|83142.4|83161.4|83136.4|35
1620136350000|2021-05-04 13:52:30|83166.4|83141.4|83163.9|83138.9|83167.5|83142.5|83161.9|83136.9|38
1620136360000|2021-05-04 13:52:40|83163.4|83138.4|83181.1|83131.1|83204.8|83154.8|83162.4|83131.1|35
1620136370000|2021-05-04 13:52:50|83181.2|83131.2|83154.5|83129.5|83190.1|83140.1|83153.4|83116.6|37
1620136380000|2021-05-04 13:53:00|83154.8|83129.8|83165.3|83115.3|83179.9|83132.1|83154.8|83113.6|40
1620136390000|2021-05-04 13:53:10|83164.8|83114.8|83146.3|83121.3|83164.8|83122.5|83145.9|83109|37
1620136400000|2021-05-04 13:53:20|83145.9|83120.9|83184.3|83134.3|83184.3|83144.6|83144.3|83119.3|37
1620136410000|2021-05-04 13:53:30|83175.3|83150.3|83176.9|83126.9|83192.8|83150.3|83175.3|83126.4|42
1620136420000|2021-05-04 13:53:40|83176.8|83126.8|83176.9|83126.9|83178.5|83128.5|83176.5|83126.5|28
1620136430000|2021-05-04 13:53:50|83176.2|83126.2|83199.3|83149.3|83200.3|83158.4|83164.7|83124.3|38
1620136440000|2021-05-04 13:54:00|83199.5|83149.5|83207|83157|83207.7|83169.7|83187|83148.1|39
1620136450000|2021-05-04 13:54:10|83195.8|83170.8|83191.8|83166.8|83195.8|83170.8|83191.8|83166.8|34
1620136460000|2021-05-04 13:54:20|83191.3|83166.3|83193.8|83143.8|83204.9|83166.5|83187.6|83143.3|40
1620136470000|2021-05-04 13:54:30|83194|83144|83166.2|83141.2|83194|83156|83166.2|83130.3|42
1620136480000|2021-05-04 13:54:40|83165.2|83140.2|83164|83139|83167.3|83142.3|83162.8|83137.8|34
1620136490000|2021-05-04 13:54:50|83164.3|83139.3|83163.5|83138.5|83165.1|83140.1|83160.3|83135.3|36
1620136500000|2021-05-04 13:55:00|83163.1|83138.1|83175.8|83150.8|83176.5|83151.5|83163.1|83138.1|35
1620136510000|2021-05-04 13:55:10|83175.9|83150.9|83175.6|83150.6|83179.2|83154.2|83175.5|83150.5|40
1620136520000|2021-05-04 13:55:20|83177.2|83152.2|83176.7|83151.7|83177.3|83152.3|83172.6|83147.6|34
1620136530000|2021-05-04 13:55:30|83176.9|83151.9|83176.2|83151.2|83179.9|83154.9|83175.7|83150.7|28
1620136540000|2021-05-04 13:55:40|83175|83150|83178.4|83153.4|83178.4|83153.4|83173.6|83148.6|31
1620136550000|2021-05-04 13:55:50|83176.6|83151.6|83174.1|83149.1|83177.5|83152.5|83172.3|83147.3|33
1620136560000|2021-05-04 13:56:00|83174.2|83149.2|83159.5|83134.5|83174.6|83149.6|83159.5|83134.5|39
1620136570000|2021-05-04 13:56:10|83160.2|83135.2|83162.7|83112.7|83169.1|83139.7|83150.2|83112.7|40
1620136580000|2021-05-04 13:56:20|83162.8|83112.8|83149.5|83124.5|83162.8|83124.6|83145.8|83112.7|34
1620136590000|2021-05-04 13:56:30|83149.9|83124.9|83148.5|83123.5|83153.6|83128.6|83147.7|83122.7|49
1620136600000|2021-05-04 13:56:40|83150.4|83125.4|83151.6|83126.6|83153.8|83128.8|83148.4|83123.4|54
1620136610000|2021-05-04 13:56:50|83151.5|83126.5|83153.1|83128.1|83156.2|83131.2|83150.1|83125.1|55
1620136620000|2021-05-04 13:57:00|83153.2|83128.2|83153.7|83128.7|83156.4|83131.4|83151.5|83126.5|55
1620136630000|2021-05-04 13:57:10|83153.5|83128.5|83153.5|83128.5|83154.2|83129.2|83151.9|83126.9|42
1620136640000|2021-05-04 13:57:20|83153.2|83128.2|83153.7|83128.7|83154.2|83129.2|83151.8|83126.8|38
1620136650000|2021-05-04 13:57:30|83153.6|83128.6|83154.4|83129.4|83155.6|83130.6|83152.4|83127.4|44
1620136660000|2021-05-04 13:57:40|83153.2|83128.2|83163.2|83138.2|83164.1|83139.1|83153|83128|59
1620136670000|2021-05-04 13:57:50|83163.4|83138.4|83167.3|83142.3|83168.5|83143.5|83163.4|83138.4|56
1620136680000|2021-05-04 13:58:00|83167.4|83142.4|83168.9|83143.9|83168.9|83143.9|83164.8|83139.8|44
1620136690000|2021-05-04 13:58:10|83169.9|83144.9|83174.1|83149.1|83174.3|83149.3|83166.4|83141.4|58
1620136700000|2021-05-04 13:58:20|83174.2|83149.2|83205.3|83155.3|83205.6|83164.3|83173.7|83141.2|63
1620136710000|2021-05-04 13:58:30|83203|83153|83193.8|83168.8|83204.2|83168.8|83188.8|83152.4|54
1620136720000|2021-05-04 13:58:40|83195.6|83170.6|83212.8|83162.8|83215.7|83174.3|83192.5|83162.5|57
1620136730000|2021-05-04 13:58:50|83213.3|83163.3|83196.2|83171.2|83213.3|83173.5|83195.5|83159.8|51
1620136740000|2021-05-04 13:59:00|83196.1|83171.1|83215.9|83165.9|83218.4|83174|83196.1|83163.3|56
1620136750000|2021-05-04 13:59:10|83215.1|83165.1|83217.7|83167.7|83218.7|83178.4|83198.1|83162.9|69
1620136760000|2021-05-04 13:59:20|83217.8|83167.8|83208.7|83183.7|83223.5|83183.7|83208.7|83166.8|60
1620136770000|2021-05-04 13:59:30|83211|83186|83221.7|83171.7|83227.5|83186|83211|83170.2|64
1620136780000|2021-05-04 13:59:40|83221.8|83171.8|83216.9|83166.9|83228.9|83181.2|83206.2|83166.2|55
1620136790000|2021-05-04 13:59:50|83216.8|83166.8|83219.7|83169.7|83222.2|83172.2|83215.5|83165.5|65
1620136800000|2021-05-04 14:00:00|83219|83169|83261|83211|83262.3|83212.3|83206.9|83167.6|54
1620136810000|2021-05-04 14:00:10|83268.6|83218.6|83261.8|83211.8|83275.9|83225.9|83257.4|83207.4|72
1620136820000|2021-05-04 14:00:20|83261.6|83211.6|83256.1|83206.1|83267.6|83217.6|83256.1|83206.1|69
1620136830000|2021-05-04 14:00:30|83255.6|83205.6|83251|83201|83256.6|83206.6|83236.7|83186.7|71
1620136840000|2021-05-04 14:00:40|83250.5|83200.5|83255.9|83205.9|83263.1|83213.1|83250.5|83200.5|72
1620136850000|2021-05-04 14:00:50|83255.8|83205.8|83274.1|83224.1|83274.2|83224.2|83255.8|83205.8|73
1620136860000|2021-05-04 14:01:00|83273.8|83223.8|83296.9|83246.9|83297.3|83247.3|83264.4|83214.4|69
1620136870000|2021-05-04 14:01:10|83294.8|83244.8|83238.9|83188.9|83295|83245|83237.4|83187.4|77
1620136880000|2021-05-04 14:01:20|83239.2|83189.2|83266.9|83216.9|83271.9|83221.9|83238.5|83188.5|72
1620136890000|2021-05-04 14:01:30|83266.4|83216.4|83271.7|83221.7|83272.2|83222.2|83264.1|83214.1|58
1620136900000|2021-05-04 14:01:40|83271.9|83221.9|83290|83240|83290.9|83240.9|83271.4|83221.4|50
1620136910000|2021-05-04 14:01:50|83290.3|83240.3|83296.7|83246.7|83297.7|83247.7|83289.6|83239.6|49
1620136920000|2021-05-04 14:02:00|83296.9|83246.9|83295.3|83245.3|83296.9|83246.9|83265|83215|68
1620136930000|2021-05-04 14:02:10|83295.4|83245.4|83298.7|83248.7|83299.1|83249.1|83286.6|83236.6|71
1620136940000|2021-05-04 14:02:20|83300|83250|83313.3|83263.3|83313.8|83263.8|83297.8|83247.8|72
1620136950000|2021-05-04 14:02:30|83313.4|83263.4|83308.8|83258.8|83313.4|83263.4|83302.5|83252.5|66
1620136960000|2021-05-04 14:02:40|83308.9|83258.9|83319.8|83269.8|83319.8|83269.8|83307.5|83257.5|68
1620136970000|2021-05-04 14:02:50|83318.8|83268.8|83308.4|83258.4|83322|83272|83308.4|83258.4|70
1620136980000|2021-05-04 14:03:00|83309.8|83259.8|83311.3|83261.3|83316.6|83266.6|83309.3|83259.3|59
1620136990000|2021-05-04 14:03:10|83310.8|83260.8|83314.8|83264.8|83325.1|83275.1|83305.5|83255.5|66
1620137000000|2021-05-04 14:03:20|83315.3|83265.3|83305.4|83255.4|83315.7|83265.7|83301|83251|55
1620137010000|2021-05-04 14:03:30|83305.5|83255.5|83289.4|83239.4|83305.5|83255.5|83287.9|83237.9|68
1620137020000|2021-05-04 14:03:40|83289|83239|83289.8|83239.8|83290.4|83240.4|83286.2|83236.2|42
1620137030000|2021-05-04 14:03:50|83290|83240|83309.7|83259.7|83325.6|83277.4|83286.6|83236.6|64
1620137040000|2021-05-04 14:04:00|83306.8|83256.8|83281.8|83256.8|83309.7|83259.7|83281.6|83244.5|65
1620137050000|2021-05-04 14:04:10|83281.6|83256.6|83297.8|83247.8|83313.3|83264.5|83274.8|83242.3|66
1620137060000|2021-05-04 14:04:20|83297.6|83247.6|83280.7|83255.7|83300.5|83256.9|83280.4|83245.2|58
1620137070000|2021-05-04 14:04:30|83282.6|83257.6|83297.5|83247.5|83299.2|83260.6|83281.2|83243|64
1620137080000|2021-05-04 14:04:40|83297.3|83247.3|83299.9|83249.9|83302.9|83269.4|83287.4|83247.3|55
1620137090000|2021-05-04 14:04:50|83299.1|83249.1|83291.5|83266.5|83302.8|83266.5|83280.2|83245.3|58
1620137100000|2021-05-04 14:05:00|83293.8|83268.8|83322|83297|83341|83299.2|83286.3|83248.8|74
1620137110000|2021-05-04 14:05:10|83322.4|83297.4|83312.1|83262.1|83332|83297.4|83309.8|83259.8|76
1620137120000|2021-05-04 14:05:20|83311.2|83261.2|83304.6|83254.6|83313.6|83263.6|83301.5|83251.5|70
1620137130000|2021-05-04 14:05:30|83304.8|83254.8|83292.3|83267.3|83309.3|83269.8|83291.8|83249.7|64
1620137140000|2021-05-04 14:05:40|83292|83267|83281.6|83256.6|83306.9|83272.2|83280.8|83255.8|73
1620137150000|2021-05-04 14:05:50|83281.9|83256.9|83285.1|83260.1|83286.9|83261.9|83280|83255|50
1620137160000|2021-05-04 14:06:00|83285.3|83260.3|83327.9|83277.9|83329.3|83279.3|83285.1|83253.7|65
1620137170000|2021-05-04 14:06:10|83323.9|83273.9|83308.9|83283.9|83325.6|83286|83302.7|83267.4|53
1620137180000|2021-05-04 14:06:20|83320.3|83270.3|83319.2|83269.2|83325.1|83275.1|83313|83263|63
1620137190000|2021-05-04 14:06:30|83319.7|83269.7|83290.8|83240.8|83319.7|83280.3|83283.8|83233.8|65
1620137200000|2021-05-04 14:06:40|83290.7|83240.7|83282.3|83232.3|83291.4|83246.3|83271.1|83231.7|54
1620137210000|2021-05-04 14:06:50|83282.2|83232.2|83242.6|83192.6|83290.9|83240.9|83242.6|83192.6|74
1620137220000|2021-05-04 14:07:00|83241.3|83191.3|83278.4|83228.4|83297.4|83247.4|83239.5|83189.5|73
1620137230000|2021-05-04 14:07:10|83278.5|83228.5|83265.7|83215.7|83281.2|83231.2|83265.7|83215.7|75
1620137240000|2021-05-04 14:07:20|83264|83214|83261|83211|83285.1|83235.1|83256.7|83208.7|72
1620137250000|2021-05-04 14:07:30|83261.1|83211.1|83256.6|83206.6|83261.1|83211.1|83249.1|83199.1|73
1620137260000|2021-05-04 14:07:40|83256.4|83206.4|83244.2|83219.2|83257.1|83223.8|83242.2|83206|59
1620137270000|2021-05-04 14:07:50|83244.3|83219.3|83240.2|83215.2|83247.4|83222.4|83239.3|83214.3|54
1620137280000|2021-05-04 14:08:00|83239.9|83214.9|83237.7|83187.7|83244|83214.9|83232.7|83182.7|56
1620137290000|2021-05-04 14:08:10|83236.5|83186.5|83231.5|83181.5|83243.7|83193.7|83231.5|83181.5|61
1620137300000|2021-05-04 14:08:20|83231.2|83181.2|83229.6|83179.6|83231.7|83181.7|83220.5|83170.5|67
1620137310000|2021-05-04 14:08:30|83230.5|83180.5|83231.1|83181.1|83235.1|83185.1|83228.2|83178.2|61
1620137320000|2021-05-04 14:08:40|83231.5|83181.5|83230.7|83180.7|83232.7|83182.7|83229.2|83179.2|47
1620137330000|2021-05-04 14:08:50|83230.6|83180.6|83238.9|83188.9|83241.1|83198|83220.3|83175.5|57
1620137340000|2021-05-04 14:09:00|83240.8|83190.8|83245|83195|83245|83195|83232.1|83182.1|65
1620137350000|2021-05-04 14:09:10|83245.2|83195.2|83265.1|83215.1|83267|83219.4|83241.2|83195.2|64
1620137360000|2021-05-04 14:09:20|83265.2|83215.2|83276.6|83226.6|83278.8|83228.8|83265.2|83215.2|56
1620137370000|2021-05-04 14:09:30|83276.9|83226.9|83274|83224|83277|83227|83267.8|83217.8|51
1620137380000|2021-05-04 14:09:40|83274.1|83224.1|83279.3|83229.3|83283|83242.7|83263.6|83223.4|48
1620137390000|2021-05-04 14:09:50|83279.2|83229.2|83278.5|83228.5|83280.3|83230.3|83275.5|83225.5|43
1620137400000|2021-05-04 14:10:00|83279.3|83229.3|83301.9|83251.9|83311.4|83261.4|83275.4|83225.4|67
1620137410000|2021-05-04 14:10:10|83302.4|83252.4|83315.9|83265.9|83321.7|83271.7|83300.4|83250.4|66
1620137420000|2021-05-04 14:10:20|83315.4|83265.4|83278.2|83253.2|83315.4|83265.4|83278.2|83229.4|68
1620137430000|2021-05-04 14:10:30|83278.3|83253.3|83280.9|83255.9|83280.9|83255.9|83275.4|83250.4|54
1620137440000|2021-05-04 14:10:40|83281.3|83256.3|83265.9|83215.9|83292|83257|83254.1|83206.9|71
1620137450000|2021-05-04 14:10:50|83265.4|83215.4|83247.3|83197.3|83267.1|83217.1|83244.6|83194.6|67
1620137460000|2021-05-04 14:11:00|83246.2|83196.2|83257.6|83207.6|83258.4|83216.9|83237.8|83187.8|67
1620137470000|2021-05-04 14:11:10|83260.3|83210.3|83276.1|83226.1|83277.6|83238.6|83260.3|83210.3|48
1620137480000|2021-05-04 14:11:20|83274.2|83224.2|83273.4|83223.4|83277.8|83227.8|83270.4|83220.4|56
1620137490000|2021-05-04 14:11:30|83272.7|83222.7|83284.2|83234.2|83285.6|83235.6|83272.7|83222.7|49
1620137500000|2021-05-04 14:11:40|83282|83232|83283.6|83233.6|83284.2|83234.2|83280.1|83230.1|53
1620137510000|2021-05-04 14:11:50|83287.2|83237.2|83306.6|83256.6|83306.6|83268|83274.9|83237.2|63
1620137520000|2021-05-04 14:12:00|83305.8|83255.8|83309.8|83259.8|83309.8|83273.1|83292.4|83254.3|52
1620137530000|2021-05-04 14:12:10|83310.2|83260.2|83304.9|83279.9|83310.2|83280.5|83295.3|83257.3|62
1620137540000|2021-05-04 14:12:20|83304.2|83279.2|83307.5|83257.5|83312.2|83279.2|83290|83250.8|63
1620137550000|2021-05-04 14:12:30|83307.9|83257.9|83316.3|83266.3|83316.3|83278.7|83299.8|83256.5|60
1620137560000|2021-05-04 14:12:40|83316.2|83266.2|83303.3|83278.3|83316.5|83281.4|83302.8|83265.3|53
1620137570000|2021-05-04 14:12:50|83302.6|83277.6|83293.9|83268.9|83307.4|83277.7|83292.2|83253.6|63
1620137580000|2021-05-04 14:13:00|83294.3|83269.3|83301.1|83276.1|83314.6|83277|83294.3|83260.7|48
1620137590000|2021-05-04 14:13:10|83301.2|83276.2|83295.5|83270.5|83317.8|83279.9|83295|83256.6|59
1620137600000|2021-05-04 14:13:20|83294.9|83269.9|83288.3|83263.3|83303.8|83269.9|83287.7|83253.2|58
1620137610000|2021-05-04 14:13:30|83288.1|83263.1|83314.3|83264.3|83314.3|83277.9|83286.3|83257.8|64
1620137620000|2021-05-04 14:13:40|83315.3|83265.3|83306.6|83281.6|83315.3|83282.1|83299.5|83265.3|47
1620137630000|2021-05-04 14:13:50|83326.1|83276.1|83326.5|83276.5|83329.9|83291.2|83312.6|83273.9|56
1620137640000|2021-05-04 14:14:00|83325.9|83275.9|83323.1|83298.1|83339.2|83304|83319.6|83275.4|59
1620137650000|2021-05-04 14:14:10|83323.8|83298.8|83319.8|83294.8|83332|83301.8|83317.6|83281.9|49
1620137660000|2021-05-04 14:14:20|83319.9|83294.9|83311.5|83286.5|83325.8|83300.8|83310.5|83273.3|60
1620137670000|2021-05-04 14:14:30|83311|83286|83291.7|83266.7|83314.4|83287|83290.8|83252.9|57
1620137680000|2021-05-04 14:14:40|83291.5|83266.5|83283|83258|83300|83272|83283|83246.4|71
1620137690000|2021-05-04 14:14:50|83282.8|83257.8|83276.9|83251.9|83294|83259.1|83276.5|83238.9|66
1620137700000|2021-05-04 14:15:00|83278.4|83253.4|83329.7|83279.7|83331.5|83290.3|83278.4|83249.9|64
1620137710000|2021-05-04 14:15:10|83330.3|83280.3|83319|83294|83335.1|83298.8|83315.2|83275.5|56
1620137720000|2021-05-04 14:15:20|83319.2|83294.2|83324.8|83299.8|83336.7|83300.6|83319.1|83277.9|61
1620137730000|2021-05-04 14:15:30|83324.7|83299.7|83317.7|83292.7|83332|83302.6|83316|83281.2|59
1620137740000|2021-05-04 14:15:40|83317.5|83292.5|83321.6|83271.6|83323.7|83292.5|83309.8|83267.9|60
1620137750000|2021-05-04 14:15:50|83323.7|83273.7|83327.4|83277.4|83327.4|83289|83303.9|83267.5|65
1620137760000|2021-05-04 14:16:00|83325.5|83275.5|83312.1|83262.1|83338|83301.7|83302|83260.1|63
1620137770000|2021-05-04 14:16:10|83299.7|83274.7|83299.6|83274.6|83324.6|83283.9|83299.6|83260.5|72
1620137780000|2021-05-04 14:16:20|83299.5|83274.5|83282.3|83232.3|83308.4|83274.5|83282.3|83232.3|58
1620137790000|2021-05-04 14:16:30|83283.7|83233.7|83287.9|83237.9|83287.9|83255.8|83273|83228.9|68
1620137800000|2021-05-04 14:16:40|83292|83242|83283.1|83233.1|83292|83257.4|83266.4|83230.9|66
1620137810000|2021-05-04 14:16:50|83283|83233|83273.6|83248.6|83283.6|83249.6|83269.6|83231.9|55
1620137820000|2021-05-04 14:17:00|83274|83249|83268.8|83243.8|83291.1|83249.6|83267.3|83231.7|61
1620137830000|2021-05-04 14:17:10|83268.2|83243.2|83276.2|83251.2|83276.6|83251.6|83268.1|83243.1|62
1620137840000|2021-05-04 14:17:20|83276.6|83251.6|83274.3|83249.3|83282.7|83251.7|83270.5|83232.7|55
1620137850000|2021-05-04 14:17:30|83274.9|83249.9|83277.1|83252.1|83277.6|83252.6|83274.2|83249.2|48
1620137860000|2021-05-04 14:17:40|83277|83252|83278.4|83253.4|83279.6|83254.6|83273.1|83248.1|56
1620137870000|2021-05-04 14:17:50|83278.2|83253.2|83263.5|83238.5|83292.3|83258.4|83262.1|83223.6|62
1620137880000|2021-05-04 14:18:00|83263.8|83238.8|83265.9|83240.9|83269.2|83244.2|83262.4|83237.4|56
1620137890000|2021-05-04 14:18:10|83265.8|83240.8|83247.3|83222.3|83266.1|83241.1|83239.2|83201.2|61
1620137900000|2021-05-04 14:18:20|83245.5|83220.5|83249.1|83224.1|83250.1|83225.1|83243.9|83218.9|50
1620137910000|2021-05-04 14:18:30|83249.5|83224.5|83243.5|83218.5|83249.5|83224.5|83241.9|83216.9|65
1620137920000|2021-05-04 14:18:40|83241.4|83216.4|83269.1|83244.1|83274.8|83244.1|83236.6|83198.8|68
1620137930000|2021-05-04 14:18:50|83269.5|83244.5|83284|83234|83285.2|83249|83256.7|83228.5|64
1620137940000|2021-05-04 14:19:00|83284.1|83234.1|83266.3|83241.3|83286.7|83248.5|83265.7|83228|60
1620137950000|2021-05-04 14:19:10|83266.1|83241.1|83257.7|83232.7|83269.8|83241.7|83255.1|83219.8|62
1620137960000|2021-05-04 14:19:20|83257.5|83232.5|83264.5|83239.5|83266|83241|83253.5|83228.5|59
1620137970000|2021-05-04 14:19:30|83264.6|83239.6|83252.3|83227.3|83273.1|83239.6|83252.3|83223.1|64
1620137980000|2021-05-04 14:19:40|83251.5|83226.5|83257.5|83232.5|83260|83235|83249.5|83224.5|52
1620137990000|2021-05-04 14:19:50|83257.8|83232.8|83256.8|83231.8|83258.6|83233.6|83256.5|83231.5|40
1620138000000|2021-05-04 14:20:00|83256.7|83231.7|83270|83245|83270|83245|83256.7|83231.7|48
1620138010000|2021-05-04 14:20:10|83270.1|83245.1|83272.2|83247.2|83275.5|83250.5|83270.1|83245.1|54
1620138020000|2021-05-04 14:20:20|83272.8|83247.8|83272.7|83247.7|83273|83248|83269.6|83244.6|52
1620138030000|2021-05-04 14:20:30|83272.8|83247.8|83253.6|83228.6|83272.8|83247.8|83249.8|83219.4|62
1620138040000|2021-05-04 14:20:40|83253.8|83228.8|83249.9|83224.9|83254.1|83229.1|83249.1|83224.1|49
1620138050000|2021-05-04 14:20:50|83249.4|83224.4|83252.6|83227.6|83252.9|83227.9|83246.8|83221.8|40
1620138060000|2021-05-04 14:21:00|83253.7|83228.7|83228.8|83203.8|83255.5|83228.7|83223.9|83186.4|63
1620138070000|2021-05-04 14:21:10|83229.3|83204.3|83241.5|83216.5|83243.7|83218.7|83228.1|83203.1|58
1620138080000|2021-05-04 14:21:20|83241.6|83216.6|83254.4|83229.4|83268.2|83230.4|83241.5|83213.6|50
1620138090000|2021-05-04 14:21:30|83254.8|83229.8|83255|83230|83257.7|83232.7|83254.6|83229.6|51
1620138100000|2021-05-04 14:21:40|83255.2|83230.2|83267.3|83242.3|83308.4|83258.4|83255.1|83230.1|63
1620138110000|2021-05-04 14:21:50|83267.1|83242.1|83270|83245|83279|83245.8|83265.7|83229|55
1620138120000|2021-05-04 14:22:00|83269.8|83244.8|83274.7|83249.7|83275.4|83250.4|83269.8|83244.8|54
1620138130000|2021-05-04 14:22:10|83274.8|83249.8|83266.2|83241.2|83282.4|83249.8|83265.1|83231.5|57
1620138140000|2021-05-04 14:22:20|83266.8|83241.8|83265.8|83240.8|83270.5|83245.5|83265.3|83240.3|47
1620138150000|2021-05-04 14:22:30|83265.7|83240.7|83305.1|83255.1|83305.1|83272.9|83264|83239|40
1620138160000|2021-05-04 14:22:40|83296.4|83271.4|83269.9|83244.9|83304.7|83271.4|83269.9|83235.3|54
1620138170000|2021-05-04 14:22:50|83269.8|83244.8|83270.7|83245.7|83270.7|83245.7|83265.1|83240.1|54
1620138180000|2021-05-04 14:23:00|83283.7|83233.7|83271.9|83246.9|83283.7|83248.1|83265|83233.7|54
1620138190000|2021-05-04 14:23:10|83271.7|83246.7|83268.3|83243.3|83275.7|83250.7|83268.3|83243.3|58
1620138200000|2021-05-04 14:23:20|83268.7|83243.7|83279.8|83254.8|83280.2|83255.2|83264.9|83239.9|63
1620138210000|2021-05-04 14:23:30|83279.5|83254.5|83273.8|83248.8|83281.4|83256.4|83272.7|83247.7|53
1620138220000|2021-05-04 14:23:40|83273.4|83248.4|83270.9|83245.9|83273.7|83248.7|83266.5|83241.5|45
1620138230000|2021-05-04 14:23:50|83271|83246|83269.2|83244.2|83271.8|83246.8|83268.9|83243.9|44
1620138240000|2021-05-04 14:24:00|83269.6|83244.6|83274|83249|83274.1|83249.1|83268.8|83243.8|42
1620138250000|2021-05-04 14:24:10|83274.1|83249.1|83281.1|83256.1|83281.3|83256.3|83274.1|83249.1|41
1620138260000|2021-05-04 14:24:20|83281.5|83256.5|83283.5|83258.5|83284.8|83259.8|83280.1|83255.1|31
1620138270000|2021-05-04 14:24:30|83283.8|83258.8|83279.9|83254.9|83285.8|83260.8|83278.1|83253.1|46
1620138280000|2021-05-04 14:24:40|83280.2|83255.2|83276.6|83251.6|83280.2|83255.2|83275.3|83250.3|36
1620138290000|2021-05-04 14:24:50|83276.3|83251.3|83279.7|83254.7|83280.2|83255.2|83275.9|83250.9|36
1620138300000|2021-05-04 14:25:00|83280.4|83255.4|83297.5|83272.5|83331.4|83289.6|83280.4|83251.6|65
1620138310000|2021-05-04 14:25:10|83296.9|83271.9|83289.5|83264.5|83303.5|83272.1|83287.5|83249.5|55
1620138320000|2021-05-04 14:25:20|83289.6|83264.6|83285.6|83260.6|83294.5|83265.8|83283.3|83244.5|50
1620138330000|2021-05-04 14:25:30|83285.4|83260.4|83287.3|83262.3|83289|83264|83284|83259|64
1620138340000|2021-05-04 14:25:40|83287.5|83262.5|83287.8|83262.8|83291|83266|83286.8|83261.8|52
1620138350000|2021-05-04 14:25:50|83287.7|83262.7|83305.4|83280.4|83329.2|83280.4|83281.7|83243.3|61
1620138360000|2021-05-04 14:26:00|83312.9|83262.9|83283.2|83258.2|83312.9|83274.5|83281.6|83245.6|65
1620138370000|2021-05-04 14:26:10|83283.1|83258.1|83280.4|83255.4|83285.3|83260.3|83280.3|83255.3|46
1620138380000|2021-05-04 14:26:20|83280|83255|83279.5|83254.5|83282.9|83257.9|83275.4|83250.4|51
1620138390000|2021-05-04 14:26:30|83279.9|83254.9|83276.5|83251.5|83280.2|83255.2|83275|83250|50
1620138400000|2021-05-04 14:26:40|83277.1|83252.1|83278.9|83253.9|83278.9|83253.9|83275.2|83250.2|44
1620138410000|2021-05-04 14:26:50|83278.5|83253.5|83274.5|83249.5|83279|83254|83273.9|83248.9|50
1620138420000|2021-05-04 14:27:00|83274.8|83249.8|83290.4|83240.4|83306.7|83269.4|83274.5|83240.4|68
1620138430000|2021-05-04 14:27:10|83290.6|83240.6|83275.3|83250.3|83291.2|83255.2|83274.8|83239.7|53
1620138440000|2021-05-04 14:27:20|83275.1|83250.1|83269.4|83244.4|83282.5|83250.5|83268.8|83231.1|31
1620138450000|2021-05-04 14:27:30|83268.7|83243.7|83266|83241|83268.7|83243.7|83262.9|83237.9|51
1620138460000|2021-05-04 14:27:40|83266.1|83241.1|83264.3|83239.3|83267.3|83242.3|83263.4|83238.4|51
1620138470000|2021-05-04 14:27:50|83264.2|83239.2|83265.5|83240.5|83266.5|83241.5|83264.1|83239.1|37
1620138480000|2021-05-04 14:28:00|83265.1|83240.1|83262.2|83237.2|83267.5|83242.5|83261.2|83236.2|55
1620138490000|2021-05-04 14:28:10|83262|83237|83266.5|83241.5|83267.2|83242.2|83261.7|83236.7|48
1620138500000|2021-05-04 14:28:20|83267|83242|83274.9|83249.9|83274.9|83249.9|83264.8|83239.8|40
1620138510000|2021-05-04 14:28:30|83275.2|83250.2|83274.1|83249.1|83277.4|83252.4|83271.3|83246.3|52
1620138520000|2021-05-04 14:28:40|83274|83249|83272.3|83247.3|83274|83249|83266.4|83241.4|49
1620138530000|2021-05-04 14:28:50|83277.9|83252.9|83277.2|83252.2|83278.2|83253.2|83275.3|83250.3|46
1620138540000|2021-05-04 14:29:00|83277|83252|83276.3|83251.3|83277.3|83252.3|83275.5|83250.5|44
1620138550000|2021-05-04 14:29:10|83276.5|83251.5|83273.8|83248.8|83276.5|83251.5|83273|83248|42
1620138560000|2021-05-04 14:29:20|83273.1|83248.1|83270.5|83245.5|83275.2|83250.2|83269.3|83244.3|40
1620138570000|2021-05-04 14:29:30|83270.7|83245.7|83272.6|83247.6|83276.9|83251.9|83270.7|83245.7|49
1620138580000|2021-05-04 14:29:40|83272.5|83247.5|83279.8|83254.8|83285.9|83260.9|83271.9|83246.9|53
1620138590000|2021-05-04 14:29:50|83281|83256|83272.5|83247.5|83281.1|83256.1|83272.4|83247.4|51
1620138600000|2021-05-04 14:30:00|83273.2|83248.2|83308.8|83283.8|83319.4|83292.2|83273.2|83248.2|68
1620138610000|2021-05-04 14:30:10|83308|83283|83314.7|83289.7|83328.2|83293.9|83308|83276.8|68
1620138620000|2021-05-04 14:30:20|83314.6|83289.6|83292.8|83267.8|83320.6|83289.6|83291.1|83266.1|56
1620138630000|2021-05-04 14:30:30|83292.7|83267.7|83295.3|83270.3|83297.6|83272.6|83292|83267|50
1620138640000|2021-05-04 14:30:40|83295.9|83270.9|83288.1|83263.1|83297.8|83272.8|83288.1|83263.1|54
1620138650000|2021-05-04 14:30:50|83287.7|83262.7|83302.6|83277.6|83314|83277.8|83287.7|83261.8|55
1620138660000|2021-05-04 14:31:00|83302.4|83277.4|83299.2|83274.2|83305|83280|83297.7|83272.7|48
1620138670000|2021-05-04 14:31:10|83299|83274|83294.9|83269.9|83300.4|83275.4|83294.6|83269.6|44
1620138680000|2021-05-04 14:31:20|83295.1|83270.1|83290.8|83265.8|83295.4|83270.4|83279.4|83243.9|54
1620138690000|2021-05-04 14:31:30|83291.2|83266.2|83325.1|83300.1|83334.8|83300.4|83290.9|83260.2|68
1620138700000|2021-05-04 14:31:40|83325.2|83300.2|83326.8|83301.8|83329.1|83304.1|83319.9|83294.9|58
1620138710000|2021-05-04 14:31:50|83327|83302|83331.8|83306.8|83344.6|83309.6|83326.5|83294.5|50
1620138720000|2021-05-04 14:32:00|83332.2|83307.2|83317.9|83267.9|83333.5|83308.5|83302.6|83263.8|62
1620138730000|2021-05-04 14:32:10|83317.7|83267.7|83302.7|83277.7|83317.7|83279.5|83298.6|83260.4|57
1620138740000|2021-05-04 14:32:20|83302.8|83277.8|83348.3|83298.3|83348.3|83312|83302.8|83274.2|59
1620138750000|2021-05-04 14:32:30|83349.1|83299.1|83344.1|83319.1|83349.1|83319.1|83333.9|83298.3|50
1620138760000|2021-05-04 14:32:40|83344.2|83319.2|83335.8|83310.8|83344.2|83319.2|83335.8|83310.8|44
1620138770000|2021-05-04 14:32:50|83335.7|83310.7|83339.9|83314.9|83340.3|83315.3|83333.9|83308.9|48
1620138780000|2021-05-04 14:33:00|83340.6|83315.6|83370.2|83320.2|83372|83334.3|83336.2|83311.2|61
1620138790000|2021-05-04 14:33:10|83370.9|83320.9|83356.2|83331.2|83370.9|83342.3|83356.2|83320.9|52
1620138800000|2021-05-04 14:33:20|83356.1|83331.1|83363.9|83338.9|83380.1|83342.4|83355.8|83324.5|58
1620138810000|2021-05-04 14:33:30|83363|83338|83365.6|83340.6|83370|83345|83362.8|83337.8|45
1620138820000|2021-05-04 14:33:40|83365.9|83340.9|83368.4|83343.4|83380.9|83343.8|83334|83302|69
1620138830000|2021-05-04 14:33:50|83368.2|83343.2|83368.5|83343.5|83375.9|83350.9|83361.8|83336.8|60
1620138840000|2021-05-04 14:34:00|83368.4|83343.4|83363.9|83338.9|83370|83345|83363|83338|46
1620138850000|2021-05-04 14:34:10|83363.3|83338.3|83360.2|83335.2|83373.6|83339.2|83358.2|83320.4|53
1620138860000|2021-05-04 14:34:20|83358.8|83333.8|83349.8|83324.8|83360.5|83335.5|83349.8|83324.8|48
1620138870000|2021-05-04 14:34:30|83350|83325|83353.1|83328.1|83353.3|83328.3|83348.4|83323.4|56
1620138880000|2021-05-04 14:34:40|83353.6|83328.6|83355.5|83330.5|83363.6|83338.6|83353.6|83328.6|60
1620138890000|2021-05-04 14:34:50|83354.5|83329.5|83352.2|83327.2|83356.6|83331.6|83351.3|83326.3|46
1620138900000|2021-05-04 14:35:00|83352.5|83327.5|83348.7|83323.7|83354.1|83329.1|83347.6|83322.6|53
1620138910000|2021-05-04 14:35:10|83346.8|83321.8|83347.6|83322.6|83347.6|83322.6|83327.3|83297.6|59
1620138920000|2021-05-04 14:35:20|83349.5|83324.5|83346.4|83321.4|83349.5|83324.5|83339.8|83314.8|51
1620138930000|2021-05-04 14:35:30|83346.2|83321.2|83327|83302|83347|83322|83308.2|83258.2|71
1620138940000|2021-05-04 14:35:40|83327.2|83302.2|83347.9|83322.9|83355.1|83323.8|83325.9|83300.5|53
1620138950000|2021-05-04 14:35:50|83348.6|83323.6|83342.9|83317.9|83349.2|83324.2|83341.4|83316.4|60
1620138960000|2021-05-04 14:36:00|83343|83318|83335.2|83310.2|83343|83318|83335.2|83310.2|56
1620138970000|2021-05-04 14:36:10|83335.1|83310.1|83333.9|83308.9|83336.2|83311.2|83333.6|83308.6|38
1620138980000|2021-05-04 14:36:20|83334|83309|83314.8|83264.8|83334|83309|83298.5|83264.2|59
1620138990000|2021-05-04 14:36:30|83315.3|83265.3|83307.1|83282.1|83316.2|83284|83294.2|83254.5|63
1620139000000|2021-05-04 14:36:40|83306.4|83281.4|83306.4|83256.4|83319.4|83282.1|83290.4|83255.8|48
1620139010000|2021-05-04 14:36:50|83306.1|83256.1|83292|83267|83306.1|83269.3|83291.4|83256.1|36
1620139020000|2021-05-04 14:37:00|83292.1|83267.1|83281.4|83256.4|83292.1|83267.1|83281.4|83256.4|65
1620139030000|2021-05-04 14:37:10|83281.6|83256.6|83285.1|83260.1|83297.1|83262.3|83274.9|83239.4|68
1620139040000|2021-05-04 14:37:20|83286.1|83261.1|83315.8|83265.8|83316.7|83272.4|83285.8|83252|69
1620139050000|2021-05-04 14:37:30|83303.8|83278.8|83303.2|83278.2|83304.7|83279.7|83299.7|83274.7|47
1620139060000|2021-05-04 14:37:40|83303|83278|83328.4|83278.4|83331.1|83293.2|83302.9|83272.5|45
1620139070000|2021-05-04 14:37:50|83328.9|83278.9|83315.6|83290.6|83332.3|83294.7|83314|83276.7|49
1620139080000|2021-05-04 14:38:00|83315.1|83290.1|83309.8|83284.8|83315.7|83290.7|83305.2|83280.2|54
1620139090000|2021-05-04 14:38:10|83311.1|83286.1|83313|83288|83315.9|83290.9|83309.8|83284.8|52
1620139100000|2021-05-04 14:38:20|83313.9|83288.9|83320.4|83295.4|83320.8|83295.8|83309.4|83284.4|44
1620139110000|2021-05-04 14:38:30|83322.4|83297.4|83321.4|83296.4|83337.9|83299.4|83319.8|83285.9|36
1620139120000|2021-05-04 14:38:40|83321.6|83296.6|83325.6|83300.6|83330.6|83305.6|83319.8|83294.8|53
1620139130000|2021-05-04 14:38:50|83326|83301|83320.6|83295.6|83334.8|83302.7|83318.9|83284.8|42
1620139140000|2021-05-04 14:39:00|83321.2|83296.2|83319|83294|83321.8|83296.8|83318.6|83293.6|35
1620139150000|2021-05-04 14:39:10|83319.4|83294.4|83319.1|83294.1|83324.3|83299.3|83318.3|83293.3|34
1620139160000|2021-05-04 14:39:20|83320.8|83295.8|83309.2|83284.2|83327.2|83295.8|83308.9|83271|56
1620139170000|2021-05-04 14:39:30|83310.6|83285.6|83306.3|83281.3|83320|83286.9|83304.9|83264.7|51
1620139180000|2021-05-04 14:39:40|83305.5|83280.5|83308.4|83283.4|83308.4|83283.4|83302.6|83277.6|48
1620139190000|2021-05-04 14:39:50|83307.9|83282.9|83299|83274|83314.7|83283.1|83299|83261.5|28
1620139200000|2021-05-04 14:40:00|83298.9|83273.9|83296.9|83271.9|83298.9|83273.9|83296.6|83271.6|43
1620139210000|2021-05-04 14:40:10|83295.5|83270.5|83308.9|83283.9|83325.6|83287.3|83295.5|83264.7|56
1620139220000|2021-05-04 14:40:20|83309.2|83284.2|83322.3|83272.3|83324.5|83285.5|83307.5|83270.5|55
1620139230000|2021-05-04 14:40:30|83322.8|83272.8|83324.7|83274.7|83324.8|83274.8|83321|83271|37
1620139240000|2021-05-04 14:40:40|83324.2|83274.2|83308.7|83283.7|83324.3|83285.3|83307.6|83269.6|46
1620139250000|2021-05-04 14:40:50|83308.4|83283.4|83334.8|83284.8|83339.5|83301.5|83308.2|83278.2|53
1620139260000|2021-05-04 14:41:00|83334.9|83284.9|83322.3|83297.3|83342.5|83307.9|83322.3|83284.1|61
1620139270000|2021-05-04 14:41:10|83321.6|83296.6|83320.2|83295.2|83332|83296.6|83317.1|83281.1|44
1620139280000|2021-05-04 14:41:20|83320.4|83295.4|83315|83290|83320.4|83295.4|83312.6|83287.6|43
1620139290000|2021-05-04 14:41:30|83314.7|83289.7|83313.5|83288.5|83318.8|83293.8|83312.7|83287.7|44
1620139300000|2021-05-04 14:41:40|83313.1|83288.1|83318.6|83293.6|83318.6|83293.6|83312.9|83287.9|25
1620139310000|2021-05-04 14:41:50|83318.5|83293.5|83317.2|83292.2|83323.4|83298.4|83313.6|83288.6|55
1620139320000|2021-05-04 14:42:00|83317.3|83292.3|83327.9|83302.9|83328.1|83303.1|83313.5|83288.5|63
1620139330000|2021-05-04 14:42:10|83328.4|83303.4|83331|83306|83333.1|83308.1|83328.3|83303.3|51
1620139340000|2021-05-04 14:42:20|83330.9|83305.9|83335.2|83310.2|83336.1|83311.1|83328.5|83303.5|51
1620139350000|2021-05-04 14:42:30|83334.8|83309.8|83334.3|83309.3|83336.7|83311.7|83332.2|83307.2|40
1620139360000|2021-05-04 14:42:40|83333.5|83308.5|83330.6|83305.6|83333.7|83308.7|83327.9|83302.9|53
1620139370000|2021-05-04 14:42:50|83330.8|83305.8|83326.9|83301.9|83330.8|83305.8|83326.7|83301.7|44
1620139380000|2021-05-04 14:43:00|83327.2|83302.2|83327.5|83302.5|83331.2|83306.2|83326.9|83301.9|53
1620139390000|2021-05-04 14:43:10|83328.2|83303.2|83337.5|83312.5|83337.9|83312.9|83328.2|83303.2|50
1620139400000|2021-05-04 14:43:20|83337|83312|83342.4|83317.4|83343|83318|83337|83312|37
1620139410000|2021-05-04 14:43:30|83341.5|83316.5|83342.6|83317.6|83344.3|83319.3|83341.5|83316.5|32
1620139420000|2021-05-04 14:43:40|83342.9|83317.9|83335.9|83310.9|83343|83318|83333|83308|38
1620139430000|2021-05-04 14:43:50|83336.3|83311.3|83338.2|83313.2|83338.5|83313.5|83333.4|83308.4|49
1620139440000|2021-05-04 14:44:00|83338.1|83313.1|83342.6|83317.6|83342.8|83317.8|83336.4|83311.4|41
1620139450000|2021-05-04 14:44:10|83342.2|83317.2|83329.5|83304.5|83342.3|83317.3|83329.3|83304.3|49
1620139460000|2021-05-04 14:44:20|83329.4|83304.4|83328.6|83303.6|83329.7|83304.7|83326.7|83301.7|30
1620139470000|2021-05-04 14:44:30|83328.4|83303.4|83330.6|83305.6|83331|83306|83328.3|83303.3|31
1620139480000|2021-05-04 14:44:40|83330.5|83305.5|83334.5|83309.5|83334.6|83309.6|83330.5|83305.5|35
1620139490000|2021-05-04 14:44:50|83334.8|83309.8|83330.6|83305.6|83337|83312|83330.2|83305.2|45
1620139500000|2021-05-04 14:45:00|83330.7|83305.7|83336.4|83311.4|83360.2|83323.1|83328.6|83289.9|69
1620139510000|2021-05-04 14:45:10|83335.8|83310.8|83344.6|83319.6|83365.3|83329.7|83334.9|83307.3|63
1620139520000|2021-05-04 14:45:20|83354.6|83304.6|83323.2|83298.2|83355.2|83315.3|83321.5|83292.7|65
1620139530000|2021-05-04 14:45:30|83325.2|83300.2|83326.2|83301.2|83326.5|83301.5|83318|83293|55
1620139540000|2021-05-04 14:45:40|83326.3|83301.3|83328.2|83303.2|83330|83305|83324.1|83299.1|48
1620139550000|2021-05-04 14:45:50|83328.1|83303.1|83337.8|83312.8|83338.2|83313.2|83325.4|83300.4|52
1620139560000|2021-05-04 14:46:00|83338.1|83313.1|83342.8|83317.8|83343.3|83318.3|83337.1|83312.1|53
1620139570000|2021-05-04 14:46:10|83342.1|83317.1|83341.7|83316.7|83343.6|83318.6|83337.9|83312.9|54
1620139580000|2021-05-04 14:46:20|83346.3|83321.3|83350.6|83325.6|83362.7|83325.6|83344.5|83311.5|48
1620139590000|2021-05-04 14:46:30|83350.4|83325.4|83338.9|83313.9|83354.1|83329.1|83338.9|83313.9|53
1620139600000|2021-05-04 14:46:40|83343.3|83318.3|83345.1|83320.1|83346|83321|83341.4|83316.4|52
1620139610000|2021-05-04 14:46:50|83344|83319|83299.1|83249.1|83345.6|83320.6|83280.1|83230.1|54
1620139620000|2021-05-04 14:47:00|83300.4|83250.4|83290.2|83265.2|83321.5|83279.8|83287.5|83248|66
1620139630000|2021-05-04 14:47:10|83303.9|83253.9|83320.6|83270.6|83322.6|83283.5|83285.3|83248.1|68
1620139640000|2021-05-04 14:47:20|83322.4|83272.4|83305.6|83280.6|83322.4|83280.6|83300.8|83264.3|53
1620139650000|2021-05-04 14:47:30|83305.1|83280.1|83308.5|83258.5|83314.1|83280.3|83297|83258.5|52
1620139660000|2021-05-04 14:47:40|83306.5|83256.5|83306.3|83256.3|83306.9|83270.5|83293.6|83255.6|48
1620139670000|2021-05-04 14:47:50|83306.4|83256.4|83294.1|83269.1|83308.4|83270.1|83291.8|83255.2|52
1620139680000|2021-05-04 14:48:00|83294.4|83269.4|83297.4|83272.4|83298.6|83273.6|83293.2|83268.2|55
1620139690000|2021-05-04 14:48:10|83297.6|83272.6|83305.7|83280.7|83306.4|83281.4|83296.7|83271.7|59
1620139700000|2021-05-04 14:48:20|83306|83281|83305.2|83280.2|83307.8|83282.8|83304.6|83279.6|44
1620139710000|2021-05-04 14:48:30|83306.5|83281.5|83305.2|83280.2|83308.4|83283.4|83304.8|83279.8|47
1620139720000|2021-05-04 14:48:40|83305|83280|83326.3|83301.3|83345.9|83311.9|83302.1|83273.9|74
1620139730000|2021-05-04 14:48:50|83327|83302|83343.5|83293.5|83370.4|83323.4|83327|83289.4|78
1620139740000|2021-05-04 14:49:00|83344.1|83294.1|83338.5|83288.5|83345.7|83308.4|83326|83276|73
1620139750000|2021-05-04 14:49:10|83339.3|83289.3|83340.8|83315.8|83352.7|83317.2|83321|83283.1|70
1620139760000|2021-05-04 14:49:20|83340.5|83315.5|83353.2|83328.2|83360.5|83329.6|83339.1|83308.1|64
1620139770000|2021-05-04 14:49:30|83353|83328|83344.2|83319.2|83353.1|83328.1|83338.6|83301.9|55
1620139780000|2021-05-04 14:49:40|83343.5|83318.5|83343.1|83293.1|83348.5|83322.2|83337.1|83293.1|56
1620139790000|2021-05-04 14:49:50|83344|83294|83336.4|83311.4|83344.6|83314.4|83327.4|83293.1|59
1620139800000|2021-05-04 14:50:00|83336.3|83311.3|83359.8|83309.8|83361|83322.9|83331.3|83301.6|61
1620139810000|2021-05-04 14:50:10|83348.6|83323.6|83350.9|83325.9|83357.3|83332.3|83345.1|83320.1|52
1620139820000|2021-05-04 14:50:20|83350.6|83325.6|83353.7|83328.7|83354.5|83329.5|83346.5|83321.5|47
1620139830000|2021-05-04 14:50:30|83354.5|83329.5|83351.8|83326.8|83355|83330|83348.6|83323.6|45
1620139840000|2021-05-04 14:50:40|83351.5|83326.5|83356.9|83331.9|83358.3|83333.3|83351.5|83326.5|33
1620139850000|2021-05-04 14:50:50|83357.4|83332.4|83370.2|83345.2|83387.6|83351.2|83355.8|83330.8|48
1620139860000|2021-05-04 14:51:00|83370.6|83345.6|83359.9|83334.9|83373|83345.6|83358.6|83321.4|62
1620139870000|2021-05-04 14:51:10|83359.7|83334.7|83357.1|83332.1|83360.5|83335.5|83357.1|83332.1|49
1620139880000|2021-05-04 14:51:20|83355|83330|83349.3|83324.3|83355|83330|83343.3|83304.6|61
1620139890000|2021-05-04 14:51:30|83349|83324|83345.3|83320.3|83349.8|83324.8|83343.8|83318.8|55
1620139900000|2021-05-04 14:51:40|83345.4|83320.4|83343.6|83318.6|83347|83322|83341.6|83316.6|41
1620139910000|2021-05-04 14:51:50|83343.1|83318.1|83344.3|83319.3|83344.3|83319.3|83342.8|83317.8|26
1620139920000|2021-05-04 14:52:00|83344.2|83319.2|83344.8|83319.8|83344.8|83319.8|83334.5|83309.5|61
1620139930000|2021-05-04 14:52:10|83345.8|83320.8|83345.8|83320.8|83346.9|83321.9|83344.7|83319.7|38
1620139940000|2021-05-04 14:52:20|83345.6|83320.6|83351.2|83326.2|83351.2|83326.2|83343.1|83318.1|35
1620139950000|2021-05-04 14:52:30|83350.1|83325.1|83348.1|83323.1|83351.1|83326.1|83346.9|83321.9|40
1620139960000|2021-05-04 14:52:40|83348.2|83323.2|83334.9|83309.9|83348.2|83323.2|83332.3|83307.3|57
1620139970000|2021-05-04 14:52:50|83335|83310|83319.6|83294.6|83336.1|83311.1|83318.5|83281.8|64
1620139980000|2021-05-04 14:53:00|83319.7|83294.7|83321.3|83296.3|83321.3|83296.3|83316.7|83291.7|42
1620139990000|2021-05-04 14:53:10|83321.1|83296.1|83350.6|83325.6|83354.2|83326.8|83321.1|83296.1|57
1620140000000|2021-05-04 14:53:20|83350.2|83325.2|83353.5|83328.5|83357.7|83332.7|83350.2|83325.2|52
1620140010000|2021-05-04 14:53:30|83352.6|83327.6|83348.3|83323.3|83352.6|83327.6|83346.6|83321.6|52
1620140020000|2021-05-04 14:53:40|83348.4|83323.4|83352.4|83327.4|83352.6|83327.6|83346.7|83321.7|41
1620140030000|2021-05-04 14:53:50|83352.5|83327.5|83348.2|83323.2|83353.8|83328.8|83347.6|83322.6|56
1620140040000|2021-05-04 14:54:00|83348.3|83323.3|83346.3|83321.3|83349.1|83324.1|83345.9|83320.9|43
1620140050000|2021-05-04 14:54:10|83347.2|83322.2|83342|83317|83347.5|83322.5|83341.1|83316.1|49
1620140060000|2021-05-04 14:54:20|83341.8|83316.8|83340.8|83315.8|83345.8|83320.8|83340.5|83315.5|49
1620140070000|2021-05-04 14:54:30|83341.1|83316.1|83344.6|83319.6|83346.4|83321.4|83341.1|83316.1|34
1620140080000|2021-05-04 14:54:40|83344.8|83319.8|83337.5|83312.5|83345.4|83320.4|83337.5|83312.5|50
1620140090000|2021-05-04 14:54:50|83335|83310|83312.4|83287.4|83335.2|83310.2|83311.7|83273.5|60
1620140100000|2021-05-04 14:55:00|83311|83286|83319.4|83269.4|83327.1|83295.6|83308.2|83269.4|73
1620140110000|2021-05-04 14:55:10|83319.5|83269.5|83298.8|83273.8|83319.5|83281.5|83294.2|83260.4|69
1620140120000|2021-05-04 14:55:20|83298.9|83273.9|83309.8|83284.8|83327.4|83286.7|83296.8|83258.8|67
1620140130000|2021-05-04 14:55:30|83310.1|83285.1|83315|83290|83330.9|83295.7|83309.7|83280.5|70
1620140140000|2021-05-04 14:55:40|83314.9|83289.9|83308.5|83283.5|83314.9|83289.9|83305.7|83280.7|61
1620140150000|2021-05-04 14:55:50|83309.5|83284.5|83314.7|83289.7|83317.1|83292.1|83308.1|83283.1|58
1620140160000|2021-05-04 14:56:00|83314.3|83289.3|83310.8|83285.8|83314.3|83289.3|83308.9|83283.9|54
1620140170000|2021-05-04 14:56:10|83310.9|83285.9|83314.1|83289.1|83314.3|83289.3|83307.2|83282.2|49
1620140180000|2021-05-04 14:56:20|83313.4|83288.4|83310.7|83285.7|83313.9|83288.9|83310.4|83285.4|53
1620140190000|2021-05-04 14:56:30|83309.8|83284.8|83310.7|83285.7|83313.8|83288.8|83308.8|83283.8|54
1620140200000|2021-05-04 14:56:40|83311.5|83286.5|83310.1|83285.1|83313.8|83288.8|83305.6|83280.6|59
1620140210000|2021-05-04 14:56:50|83309.7|83284.7|83305.6|83280.6|83310.5|83285.5|83304.9|83279.9|55
1620140220000|2021-05-04 14:57:00|83305.5|83280.5|83308.9|83283.9|83309.7|83284.7|83305.5|83280.5|46
1620140230000|2021-05-04 14:57:10|83309.3|83284.3|83323.3|83298.3|83332.5|83300.1|83306.6|83281.6|59
1620140240000|2021-05-04 14:57:20|83323.4|83298.4|83309.7|83284.7|83327.8|83300.7|83309.7|83273.9|46
1620140250000|2021-05-04 14:57:30|83309.8|83284.8|83300.6|83250.6|83317.5|83284.8|83284.5|83247.9|66
1620140260000|2021-05-04 14:57:40|83299.5|83249.5|83281.9|83256.9|83300.1|83262.4|83278.3|83249|65
1620140270000|2021-05-04 14:57:50|83281.7|83256.7|83269.5|83244.5|83282|83257|83269.2|83231.8|67
1620140280000|2021-05-04 14:58:00|83270.5|83245.5|83299.2|83274.2|83317|83283.5|83270.5|83242.9|77
1620140290000|2021-05-04 14:58:10|83299.8|83274.8|83292.3|83267.3|83308.2|83275.1|83291|83254.6|60
1620140300000|2021-05-04 14:58:20|83291.6|83266.6|83285.1|83260.1|83297|83272|83284.9|83259.9|67
1620140310000|2021-05-04 14:58:30|83286.2|83261.2|83287.2|83262.2|83293.4|83268.4|83284|83259|62
1620140320000|2021-05-04 14:58:40|83287.8|83262.8|83296.9|83271.9|83296.9|83271.9|83286.8|83261.8|61
1620140330000|2021-05-04 14:58:50|83296.7|83271.7|83292.4|83267.4|83298|83273|83288.6|83263.6|56
1620140340000|2021-05-04 14:59:00|83291.4|83266.4|83291.5|83266.5|83298.8|83273.8|83290.7|83265.7|66
1620140350000|2021-05-04 14:59:10|83291.9|83266.9|83302.7|83277.7|83311.3|83286.3|83291.5|83266.5|58
1620140360000|2021-05-04 14:59:20|83301.3|83276.3|83295.8|83245.8|83302.8|83277.8|83287.3|83245.8|50
1620140370000|2021-05-04 14:59:30|83295.6|83245.6|83288.1|83238.1|83298|83248|83288.1|83238.1|67
1620140380000|2021-05-04 14:59:40|83289|83239|83288|83238|83292|83250.4|83275.4|83235.4|68
1620140390000|2021-05-04 14:59:50|83288.1|83238.1|83276.2|83251.2|83288.4|83252|83273.6|83238.1|49
1620140400000|2021-05-04 15:00:00|83277.3|83252.3|83267.6|83242.6|83287|83253.2|83267.6|83230.5|67
1620140410000|2021-05-04 15:00:10|83267.7|83242.7|83270.1|83245.1|83270.9|83245.9|83264.5|83239.5|62
1620140420000|2021-05-04 15:00:20|83270.4|83245.4|83268.5|83243.5|83271.5|83246.5|83263.6|83238.6|58
1620140430000|2021-05-04 15:00:30|83268.7|83243.7|83275.5|83250.5|83276.9|83251.9|83268.1|83243.1|64
1620140440000|2021-05-04 15:00:40|83274.3|83249.3|83274.8|83249.8|83275.2|83250.2|83272.9|83247.9|52
1620140450000|2021-05-04 15:00:50|83275.1|83250.1|83273.2|83248.2|83275.1|83250.1|83271.7|83246.7|42
1620140460000|2021-05-04 15:01:00|83273|83248|83275.1|83250.1|83275.1|83250.1|83271.8|83246.8|42
1620140470000|2021-05-04 15:01:10|83275.2|83250.2|83271.4|83246.4|83275.9|83250.9|83269.2|83244.2|54
1620140480000|2021-05-04 15:01:20|83271.3|83246.3|83273.9|83248.9|83273.9|83248.9|83266.2|83241.2|56
1620140490000|2021-05-04 15:01:30|83274.7|83249.7|83291.2|83266.2|83303.5|83267.7|83274.4|83249.4|67
1620140500000|2021-05-04 15:01:40|83291.3|83266.3|83285.9|83260.9|83292.2|83267.2|83280.6|83255.6|53
1620140510000|2021-05-04 15:01:50|83285.8|83260.8|83275.6|83250.6|83294.1|83261.3|83271|83244.1|64
1620140520000|2021-05-04 15:02:00|83276.3|83251.3|83279.3|83254.3|83282.8|83257.8|83276.3|83251.3|57
1620140530000|2021-05-04 15:02:10|83279.7|83254.7|83278|83253|83285.5|83260.5|83277.7|83252.7|63
1620140540000|2021-05-04 15:02:20|83277.9|83252.9|83276.1|83251.1|83279.8|83254.8|83268.9|83243.9|66
1620140550000|2021-05-04 15:02:30|83275.8|83250.8|83274.6|83249.6|83278.5|83253.5|83270.5|83245.5|59
1620140560000|2021-05-04 15:02:40|83274.5|83249.5|83274.5|83249.5|83276.9|83251.9|83270.7|83245.7|55
1620140570000|2021-05-04 15:02:50|83273.8|83248.8|83271.5|83246.5|83276.9|83251.9|83271.4|83246.4|55
1620140580000|2021-05-04 15:03:00|83271.2|83246.2|83271.1|83246.1|83271.2|83246.2|83263.3|83238.3|50
1620140590000|2021-05-04 15:03:10|83272.2|83247.2|83269.5|83244.5|83274.2|83249.2|83267.9|83242.9|43
1620140600000|2021-05-04 15:03:20|83267.3|83242.3|83270.6|83245.6|83273.9|83248.9|83267.1|83242.1|50
1620140610000|2021-05-04 15:03:30|83270.5|83245.5|83270|83245|83270.5|83245.5|83269|83244|20
1620140620000|2021-05-04 15:03:40|83268.4|83243.4|83278.9|83253.9|83281.2|83256.2|83268.4|83243.4|39
1620140630000|2021-05-04 15:03:50|83279.3|83254.3|83283.9|83258.9|83296.3|83261.3|83279.3|83243.6|60
1620140640000|2021-05-04 15:04:00|83284|83259|83284.1|83259.1|83288.1|83263.1|83282.3|83257.3|40
1620140650000|2021-05-04 15:04:10|83285.2|83260.2|83293|83243|83294|83261.3|83281.1|83241.3|58
1620140660000|2021-05-04 15:04:20|83292.4|83242.4|83299.3|83249.3|83299.6|83249.6|83292.1|83242.1|47
1620140670000|2021-05-04 15:04:30|83299.2|83249.2|83299.9|83249.9|83303.6|83253.6|83298.7|83248.7|49
1620140680000|2021-05-04 15:04:40|83299.5|83249.5|83283.8|83258.8|83300.6|83262.8|83283.8|83249.2|28
1620140690000|2021-05-04 15:04:50|83283.6|83258.6|83286.8|83261.8|83296.5|83262.9|83282.3|83246.4|41
1620140700000|2021-05-04 15:05:00|83286.2|83261.2|83288.2|83263.2|83297|83263.3|83279.8|83241.5|66
1620140710000|2021-05-04 15:05:10|83286.8|83261.8|83291.9|83266.9|83291.9|83266.9|83286.3|83261.3|50
1620140720000|2021-05-04 15:05:20|83291.8|83266.8|83304.5|83279.5|83316.9|83280.2|83291.8|83262.4|42
1620140730000|2021-05-04 15:05:30|83305|83280|83308.9|83283.9|83309.9|83284.9|83303.9|83278.9|42
1620140740000|2021-05-04 15:05:40|83308.7|83283.7|83308.1|83283.1|83311.6|83286.6|83308|83283|45
1620140750000|2021-05-04 15:05:50|83308|83283|83309.8|83284.8|83309.8|83284.8|83305.2|83280.2|49
1620140760000|2021-05-04 15:06:00|83312.3|83287.3|83316.2|83291.2|83316.3|83291.3|83310.6|83285.6|40
1620140770000|2021-05-04 15:06:10|83316.4|83291.4|83344.3|83319.3|83359|83322.4|83316.2|83285.5|38
1620140780000|2021-05-04 15:06:20|83344.2|83319.2|83336.1|83311.1|83348.5|83320.1|83335.5|83298.5|47
1620140790000|2021-05-04 15:06:30|83335.9|83310.9|83334.7|83309.7|83336.4|83311.4|83333.6|83308.6|32
1620140800000|2021-05-04 15:06:40|83334.8|83309.8|83335.1|83285.1|83337.1|83310.6|83321|83283.9|41
1620140810000|2021-05-04 15:06:50|83334.3|83284.3|83318|83293|83334.3|83298.5|83317.6|83269.9|57
1620140820000|2021-05-04 15:07:00|83317.7|83292.7|83290|83265|83321.4|83296.4|83290|83256.2|72
1620140830000|2021-05-04 15:07:10|83290.2|83265.2|83288.7|83263.7|83301.8|83265.4|83280.7|83241.7|62
1620140840000|2021-05-04 15:07:20|83288.1|83263.1|83291.7|83266.7|83305.8|83269.1|83281|83243.8|65
1620140850000|2021-05-04 15:07:30|83292.1|83267.1|83289.4|83264.4|83294.9|83269.9|83288.5|83263.5|46
1620140860000|2021-05-04 15:07:40|83302.8|83252.8|83285|83235|83302.8|83264.1|83271.2|83226.4|68
1620140870000|2021-05-04 15:07:50|83284.7|83234.7|83291.4|83266.4|83303.4|83266.6|83281.1|83234.7|72
1620140880000|2021-05-04 15:08:00|83291.5|83266.5|83294.1|83269.1|83298.3|83270.8|83284.1|83248|59
1620140890000|2021-05-04 15:08:10|83293.9|83268.9|83292.5|83267.5|83296.7|83271.7|83284|83259|61
1620140900000|2021-05-04 15:08:20|83291.8|83266.8|83292|83267|83316.5|83279.6|83283.9|83258.9|54
1620140910000|2021-05-04 15:08:30|83292.7|83267.7|83297.2|83272.2|83297.6|83272.6|83281.2|83241.2|56
1620140920000|2021-05-04 15:08:40|83297.7|83272.7|83291.4|83266.4|83297.9|83272.9|83290.8|83265.8|42
1620140930000|2021-05-04 15:08:50|83291.5|83266.5|83265.1|83240.1|83292.7|83267.3|83262.4|83225.5|56
1620140940000|2021-05-04 15:09:00|83265|83240|83267.8|83242.8|83270.7|83245.7|83265|83240|40
1620140950000|2021-05-04 15:09:10|83268.7|83243.7|83254.6|83229.6|83274.1|83243.7|83253.8|83217.1|49
1620140960000|2021-05-04 15:09:20|83253.8|83228.8|83255.9|83230.9|83266.7|83233.7|83248.6|83216.6|45
1620140970000|2021-05-04 15:09:30|83255.7|83230.7|83242.8|83217.8|83260.6|83233.1|83239.7|83203.9|47
1620140980000|2021-05-04 15:09:40|83244.1|83219.1|83238.8|83213.8|83252.6|83224.9|83237.2|83200.9|59
1620140990000|2021-05-04 15:09:50|83238.7|83213.7|83240.7|83215.7|83242.6|83217.6|83238.4|83213.4|44
1620141000000|2021-05-04 15:10:00|83240.8|83215.8|83252.4|83202.4|83252.4|83219.3|83222.6|83183.8|68
1620141010000|2021-05-04 15:10:10|83249.3|83199.3|83247|83222|83275.4|83234.4|83245.4|83199.2|64
1620141020000|2021-05-04 15:10:20|83245.9|83220.9|83244.5|83219.5|83249.8|83224.8|83243.6|83218.6|47
1620141030000|2021-05-04 15:10:30|83245|83220|83255.4|83230.4|83272.7|83236|83238.8|83213.8|55
1620141040000|2021-05-04 15:10:40|83255.5|83230.5|83297.9|83247.9|83300|83261.2|83254.2|83229.2|69
1620141050000|2021-05-04 15:10:50|83297.7|83247.7|83286.5|83261.5|83298.4|83261.5|83283.6|83247|39
1620141060000|2021-05-04 15:11:00|83286.1|83261.1|83330.4|83280.4|83331.8|83284.8|83281.8|83256.8|75
1620141070000|2021-05-04 15:11:10|83331.7|83281.7|83372.7|83322.7|83378.5|83334.7|83320|83276.5|77
1620141080000|2021-05-04 15:11:20|83371.9|83321.9|83395.7|83345.7|83395.7|83349.3|83371.3|83321.9|73
1620141090000|2021-05-04 15:11:30|83397.8|83347.8|83405.7|83355.7|83413.3|83371.6|83391.3|83344.7|74
1620141100000|2021-05-04 15:11:40|83405.8|83355.8|83460|83410|83460|83410|83405.4|83355.4|79
1620141110000|2021-05-04 15:11:50|83459.4|83409.4|83488.7|83438.7|83507.9|83457.9|83459.4|83409.4|76
1620141120000|2021-05-04 15:12:00|83486.4|83436.4|83484.2|83434.2|83492.8|83442.8|83479.2|83429.2|74
1620141130000|2021-05-04 15:12:10|83484|83434|83517.4|83467.4|83519.4|83469.4|83479|83433.6|77
1620141140000|2021-05-04 15:12:20|83519.4|83469.4|83523.9|83473.9|83543.3|83493.3|83505.9|83455.9|78
1620141150000|2021-05-04 15:12:30|83524.4|83474.4|83566.5|83516.5|83574.4|83524.4|83524.4|83474.4|78
1620141160000|2021-05-04 15:12:40|83564.4|83514.4|83556.3|83506.3|83570.1|83521.7|83536.8|83499.5|78
1620141170000|2021-05-04 15:12:50|83555.6|83505.6|83549.5|83499.5|83562.1|83512.1|83528.9|83482.7|76
1620141180000|2021-05-04 15:13:00|83551.9|83501.9|83572|83522|83578.8|83528.8|83549.3|83499.3|76
1620141190000|2021-05-04 15:13:10|83576.3|83526.3|83561.4|83511.4|83581.1|83531.1|83558.8|83508.8|75
1620141200000|2021-05-04 15:13:20|83561.8|83511.8|83561.5|83511.5|83571|83524.7|83548.8|83502.8|75
1620141210000|2021-05-04 15:13:30|83560.9|83510.9|83573.7|83523.7|83576.4|83526.4|83558.2|83508.2|74
1620141220000|2021-05-04 15:13:40|83566.3|83516.3|83596.4|83546.4|83596.4|83546.4|83556.3|83512.5|73
1620141230000|2021-05-04 15:13:50|83598.2|83548.2|83609.4|83559.4|83611.6|83561.6|83591|83541|77
1620141240000|2021-05-04 15:14:00|83608.6|83558.6|83584.5|83534.5|83609.6|83559.6|83581.9|83531.9|74
1620141250000|2021-05-04 15:14:10|83586|83536|83554.5|83504.5|83588.5|83538.5|83553.7|83503.7|72
1620141260000|2021-05-04 15:14:20|83552.3|83502.3|83560.2|83510.2|83561.1|83511.1|83547.5|83497.5|73
1620141270000|2021-05-04 15:14:30|83560.5|83510.5|83569|83519|83570.4|83532.1|83554.2|83506.9|70
1620141280000|2021-05-04 15:14:40|83568.7|83518.7|83544.5|83494.5|83568.7|83529.2|83526.1|83486.1|78
1620141290000|2021-05-04 15:14:50|83546.9|83496.9|83549.2|83524.2|83567.7|83526.2|83537.7|83496.7|78
1620141300000|2021-05-04 15:15:00|83548.4|83523.4|83598.1|83548.1|83600.1|83560.8|83546.1|83521.1|69
1620141310000|2021-05-04 15:15:10|83582.9|83557.9|83593.1|83543.1|83613.1|83568.2|83577.6|83527.6|78
1620141320000|2021-05-04 15:15:20|83592.3|83542.3|83606.1|83556.1|83606.8|83562.6|83587.6|83542.3|72
1620141330000|2021-05-04 15:15:30|83605.8|83555.8|83604.3|83554.3|83611.7|83561.7|83602|83552|72
1620141340000|2021-05-04 15:15:40|83605|83555|83571.5|83546.5|83605|83555|83571.5|83529.9|69
1620141350000|2021-05-04 15:15:50|83572.5|83547.5|83600.5|83550.5|83607.4|83557.4|83572.5|83539.6|75
1620141360000|2021-05-04 15:16:00|83592.7|83567.7|83580.9|83530.9|83610.8|83567.7|83567.1|83530.2|75
1620141370000|2021-05-04 15:16:10|83580.4|83530.4|83527.7|83502.7|83581.3|83542|83527.7|83490.7|65
1620141380000|2021-05-04 15:16:20|83541.8|83491.8|83519.6|83469.6|83544.6|83494.6|83493.2|83457.3|76
1620141390000|2021-05-04 15:16:30|83521.8|83471.8|83530.3|83480.3|83537.6|83499.3|83519.8|83469.8|70
1620141400000|2021-05-04 15:16:40|83529.9|83479.9|83493.1|83443.1|83532.3|83492.4|83478.4|83443.1|71
1620141410000|2021-05-04 15:16:50|83491|83441|83472.8|83422.8|83491.8|83451.4|83461.2|83415.9|75
1620141420000|2021-05-04 15:17:00|83473.2|83423.2|83483.2|83458.2|83498.7|83460.1|83460.7|83414.7|76
1620141430000|2021-05-04 15:17:10|83485|83460|83484|83459|83503|83467.2|83484|83449.1|71
1620141440000|2021-05-04 15:17:20|83484.2|83459.2|83491.5|83466.5|83492.7|83467.7|83483.2|83458.2|59
1620141450000|2021-05-04 15:17:30|83491.9|83466.9|83485.4|83460.4|83492.1|83467.1|83481.2|83456.2|69
1620141460000|2021-05-04 15:17:40|83484.8|83459.8|83490.2|83465.2|83495.2|83470.2|83484.6|83459.6|65
1620141470000|2021-05-04 15:17:50|83490.1|83465.1|83485.1|83460.1|83492.5|83467.5|83482.7|83457.7|66
1620141480000|2021-05-04 15:18:00|83485.2|83460.2|83486.5|83461.5|83487|83462|83480.1|83455.1|65
1620141490000|2021-05-04 15:18:10|83486.4|83461.4|83486.6|83461.6|83491.8|83466.8|83483.3|83458.3|60
1620141500000|2021-05-04 15:18:20|83485.7|83460.7|83472.5|83447.5|83486.7|83461.7|83472.5|83447.5|51
1620141510000|2021-05-04 15:18:30|83476|83451|83506.8|83456.8|83510.9|83460.9|83476|83439.7|75
1620141520000|2021-05-04 15:18:40|83508.2|83458.2|83486.7|83461.7|83512.8|83466.9|83481.1|83454.4|72
1620141530000|2021-05-04 15:18:50|83487|83462|83488.1|83438.1|83490.3|83465.3|83479.1|83429.1|75
1620141540000|2021-05-04 15:19:00|83488.7|83438.7|83467.5|83417.5|83489.8|83439.8|83467.5|83417.5|69
1620141550000|2021-05-04 15:19:10|83466.5|83416.5|83467.7|83417.7|83470.7|83420.7|83466.5|83416.5|63
1620141560000|2021-05-04 15:19:20|83467.9|83417.9|83479.7|83454.7|83496.1|83458|83463.3|83417.9|61
1620141570000|2021-05-04 15:19:30|83480|83455|83481.5|83456.5|83490.1|83458.1|83476.6|83436.3|69
1620141580000|2021-05-04 15:19:40|83481.6|83456.6|83493.6|83443.6|83497.6|83459.2|83481.4|83441.6|54
1620141590000|2021-05-04 15:19:50|83494.4|83444.4|83509.7|83459.7|83513|83470.7|83492.2|83444.4|63
1620141600000|2021-05-04 15:20:00|83510.2|83460.2|83514.5|83464.5|83519.9|83469.9|83510.2|83460.2|70
1620141610000|2021-05-04 15:20:10|83515.5|83465.5|83514|83464|83516.5|83466.5|83511.4|83461.4|67
1620141620000|2021-05-04 15:20:20|83514.1|83464.1|83529.5|83479.5|83533.4|83490.6|83514.1|83464.1|62
1620141630000|2021-05-04 15:20:30|83528.7|83478.7|83527.7|83477.7|83529.5|83492.1|83514.5|83474.4|51
1620141640000|2021-05-04 15:20:40|83528.4|83478.4|83538.3|83488.3|83539.2|83494.5|83518.8|83475.5|59
1620141650000|2021-05-04 15:20:50|83539.2|83489.2|83527.4|83502.4|83539.2|83502.7|83519.6|83482.5|69
1620141660000|2021-05-04 15:21:00|83527.3|83502.3|83563.8|83513.8|83569.5|83519.5|83526|83488|62
1620141670000|2021-05-04 15:21:10|83564.7|83514.7|83565.5|83515.5|83565.5|83515.5|83561.6|83511.6|59
1620141680000|2021-05-04 15:21:20|83565.2|83515.2|83560.1|83510.1|83565.5|83525.1|83542.3|83504.1|67
1620141690000|2021-05-04 15:21:30|83563|83513|83545.9|83520.9|83563|83523.6|83542.8|83504.2|67
1620141700000|2021-05-04 15:21:40|83544.9|83519.9|83556.9|83506.9|83559.6|83520.9|83544.9|83501.4|67
1620141710000|2021-05-04 15:21:50|83553.4|83503.4|83540|83490|83558.2|83508.2|83525|83475|58
1620141720000|2021-05-04 15:22:00|83538.5|83488.5|83547.3|83497.3|83547.3|83497.3|83534.8|83484.8|73
1620141730000|2021-05-04 15:22:10|83550.7|83500.7|83560.6|83510.6|83562.6|83512.6|83550.2|83500.2|67
1620141740000|2021-05-04 15:22:20|83560.3|83510.3|83561.9|83511.9|83562.5|83512.5|83558.7|83508.7|59
1620141750000|2021-05-04 15:22:30|83561.7|83511.7|83559.8|83509.8|83562.5|83512.5|83559.8|83509.8|61
1620141760000|2021-05-04 15:22:40|83560.1|83510.1|83561.3|83511.3|83563|83513|83557.3|83507.3|64
1620141770000|2021-05-04 15:22:50|83560.1|83510.1|83561.2|83511.2|83563.8|83523.7|83547.2|83508.7|58
1620141780000|2021-05-04 15:23:00|83561.4|83511.4|83559.9|83509.9|83562.6|83512.6|83555.7|83505.7|55
1620141790000|2021-05-04 15:23:10|83560.1|83510.1|83533.3|83483.3|83560.6|83510.6|83525.4|83475.4|63
1620141800000|2021-05-04 15:23:20|83534.3|83484.3|83525.6|83475.6|83534.3|83484.3|83524.9|83474.9|75
1620141810000|2021-05-04 15:23:30|83526.3|83476.3|83529.4|83479.4|83532.1|83482.1|83518.1|83468.1|70
1620141820000|2021-05-04 15:23:40|83529.8|83479.8|83532.8|83482.8|83533.1|83483.1|83518.6|83468.6|70
1620141830000|2021-05-04 15:23:50|83533.1|83483.1|83541|83491|83542.1|83492.1|83529.9|83479.9|48
1620141840000|2021-05-04 15:24:00|83540|83490|83545.8|83495.8|83549.7|83499.7|83539.3|83489.3|57
1620141850000|2021-05-04 15:24:10|83546|83496|83544.5|83494.5|83546.1|83496.1|83537|83487|65
1620141860000|2021-05-04 15:24:20|83545.5|83495.5|83541.9|83491.9|83545.7|83495.7|83539.6|83489.6|62
1620141870000|2021-05-04 15:24:30|83541.8|83491.8|83557|83507|83557|83507|83533.9|83483.9|67
1620141880000|2021-05-04 15:24:40|83556.7|83506.7|83549.5|83499.5|83559.1|83509.1|83548.7|83498.7|67
1620141890000|2021-05-04 15:24:50|83549.2|83499.2|83544.1|83494.1|83550.4|83500.4|83532.1|83482.1|61
1620141900000|2021-05-04 15:25:00|83544.2|83494.2|83547.7|83497.7|83547.7|83510.7|83523.4|83487.3|64
1620141910000|2021-05-04 15:25:10|83547.9|83497.9|83547.9|83497.9|83551.9|83501.9|83543.2|83493.2|64
1620141920000|2021-05-04 15:25:20|83548|83498|83544.4|83494.4|83548|83498|83534.4|83484.4|60
1620141930000|2021-05-04 15:25:30|83543.7|83493.7|83544.3|83494.3|83548.3|83498.3|83529|83479|65
1620141940000|2021-05-04 15:25:40|83544.4|83494.4|83547.1|83497.1|83548.6|83498.6|83534.3|83484.3|49
1620141950000|2021-05-04 15:25:50|83547.2|83497.2|83550|83500|83551.7|83501.7|83547.1|83497.1|47
1620141960000|2021-05-04 15:26:00|83549.7|83499.7|83548.1|83498.1|83551.1|83501.1|83548|83498|39
1620141970000|2021-05-04 15:26:10|83548.3|83498.3|83553.3|83503.3|83554.1|83504.1|83542.1|83492.1|58
1620141980000|2021-05-04 15:26:20|83553.4|83503.4|83534.9|83484.9|83553.4|83503.4|83526.9|83476.9|57
1620141990000|2021-05-04 15:26:30|83534.7|83484.7|83521.3|83471.3|83536.6|83486.6|83518|83468|62
1620142000000|2021-05-04 15:26:40|83521.5|83471.5|83532.6|83482.6|83532.6|83482.6|83520.9|83470.9|63
1620142010000|2021-05-04 15:26:50|83533.2|83483.2|83529.9|83479.9|83537|83487|83529.9|83479.9|63
1620142020000|2021-05-04 15:27:00|83529.4|83479.4|83484.8|83434.8|83529.4|83479.4|83474.9|83424.9|74
1620142030000|2021-05-04 15:27:10|83485.2|83435.2|83499.1|83449.1|83502.7|83452.7|83481.9|83431.9|70
1620142040000|2021-05-04 15:27:20|83499.3|83449.3|83500.9|83450.9|83503.3|83453.3|83497|83447|59
1620142050000|2021-05-04 15:27:30|83500|83450|83436.1|83386.1|83504.4|83465|83428.9|83378.9|63
1620142060000|2021-05-04 15:27:40|83432.5|83382.5|83465.7|83415.7|83472|83422|83431.8|83381.8|71
1620142070000|2021-05-04 15:27:50|83464.1|83414.1|83471.2|83421.2|83471.2|83421.2|83463.1|83413.1|63
1620142080000|2021-05-04 15:28:00|83469.1|83419.1|83483.4|83433.4|83483.5|83441.4|83463.1|83419.1|62
1620142090000|2021-05-04 15:28:10|83483.8|83433.8|83483.4|83433.4|83488.4|83447|83470.2|83426.8|59
1620142100000|2021-05-04 15:28:20|83483.5|83433.5|83476.9|83451.9|83483.5|83453.1|83469.2|83432|50
1620142110000|2021-05-04 15:28:30|83477.3|83452.3|83489.3|83439.3|83493.5|83454|83473.6|83436.2|50
1620142120000|2021-05-04 15:28:40|83488.8|83438.8|83481.6|83456.6|83489.6|83457.5|83472|83436.3|52
1620142130000|2021-05-04 15:28:50|83478.1|83453.1|83479|83454|83495.2|83456.2|83477.6|83438.3|43
1620142140000|2021-05-04 15:29:00|83478.5|83453.5|83496.7|83446.7|83497.8|83461.3|83478.1|83446.7|56
1620142150000|2021-05-04 15:29:10|83497.4|83447.4|83500.1|83450.1|83500.1|83450.1|83493.6|83443.6|42
1620142160000|2021-05-04 15:29:20|83499.8|83449.8|83498.5|83448.5|83506.5|83463.4|83485.3|83445.3|56
1620142170000|2021-05-04 15:29:30|83497.5|83447.5|83523.5|83473.5|83525.8|83486.4|83490.3|83446.5|63
1620142180000|2021-05-04 15:29:40|83523.8|83473.8|83528|83478|83530.8|83493.1|83508.5|83473.8|67
1620142190000|2021-05-04 15:29:50|83527.8|83477.8|83528.4|83478.4|83534|83494.3|83510.4|83471.8|67
1620142200000|2021-05-04 15:30:00|83528.8|83478.8|83533.2|83483.2|83534.7|83494.2|83516.6|83473.2|58
1620142210000|2021-05-04 15:30:10|83532.2|83482.2|83519.5|83494.5|83534.3|83494.9|83510.4|83474.1|69
1620142220000|2021-05-04 15:30:20|83517.7|83492.7|83534.5|83484.5|83537.7|83501.3|83517|83484.4|63
1620142230000|2021-05-04 15:30:30|83531.3|83481.3|83518.4|83493.4|83532|83495.8|83517.9|83478.9|61
1620142240000|2021-05-04 15:30:40|83517.8|83492.8|83515.8|83490.8|83521|83496|83513.5|83488.5|65
1620142250000|2021-05-04 15:30:50|83515.9|83490.9|83511.9|83486.9|83522.3|83497.3|83510.8|83485.8|68
1620142260000|2021-05-04 15:31:00|83511.1|83486.1|83516.3|83491.3|83524.2|83493|83509.6|83473.7|70
1620142270000|2021-05-04 15:31:10|83516.4|83491.4|83532|83482|83533.4|83496.9|83516|83479.7|51
1620142280000|2021-05-04 15:31:20|83532.1|83482.1|83531.6|83481.6|83534.3|83484.3|83527.1|83477.1|56
1620142290000|2021-05-04 15:31:30|83531.3|83481.3|83510.5|83485.5|83534.7|83488.6|83509.1|83472.1|67
1620142300000|2021-05-04 15:31:40|83511.6|83486.6|83511.2|83486.2|83512.9|83487.9|83509.2|83484.2|80
1620142310000|2021-05-04 15:31:50|83511.3|83486.3|83509.6|83484.6|83512.7|83487.7|83508.7|83483.7|59
1620142320000|2021-05-04 15:32:00|83510.3|83485.3|83536.8|83486.8|83544.6|83500.6|83507.8|83478.6|63
1620142330000|2021-05-04 15:32:10|83537.7|83487.7|83528.8|83478.8|83537.7|83487.7|83528.4|83478.4|75
1620142340000|2021-05-04 15:32:20|83529.4|83479.4|83532.1|83482.1|83535.2|83485.2|83527.7|83477.7|68
1620142350000|2021-05-04 15:32:30|83532.8|83482.8|83544.2|83494.2|83544.2|83494.2|83530.8|83480.8|68
1620142360000|2021-05-04 15:32:40|83543.3|83493.3|83538.6|83488.6|83549.8|83499.8|83535.7|83485.7|65
1620142370000|2021-05-04 15:32:50|83538.7|83488.7|83535.5|83485.5|83540.4|83490.4|83533.3|83483.3|62
1620142380000|2021-05-04 15:33:00|83535.8|83485.8|83534.8|83484.8|83537.5|83487.5|83532.8|83482.8|61
1620142390000|2021-05-04 15:33:10|83535.1|83485.1|83534.5|83484.5|83535.3|83485.3|83527.3|83477.3|66
1620142400000|2021-05-04 15:33:20|83535.1|83485.1|83539|83514|83549.1|83514.3|83530.4|83480.4|71
1620142410000|2021-05-04 15:33:30|83539.2|83514.2|83544|83494|83556|83516|83533.5|83493.4|58
1620142420000|2021-05-04 15:33:40|83548|83498|83545.2|83495.2|83549.1|83499.1|83545.2|83495.2|49
1620142430000|2021-05-04 15:33:50|83545.7|83495.7|83535|83510|83548.3|83510.6|83533.7|83494.6|58
1620142440000|2021-05-04 15:34:00|83536.2|83511.2|83534.2|83509.2|83536.5|83511.5|83531.7|83506.7|55
1620142450000|2021-05-04 15:34:10|83534.5|83509.5|83535.5|83510.5|83536.6|83511.6|83531.8|83506.8|43
1620142460000|2021-05-04 15:34:20|83535.2|83510.2|83536.7|83511.7|83539.2|83514.2|83534.2|83509.2|52
1620142470000|2021-05-04 15:34:30|83537.2|83512.2|83541.3|83516.3|83542.5|83517.5|83537.2|83512.2|34
1620142480000|2021-05-04 15:34:40|83541.8|83516.8|83548.9|83523.9|83552.8|83524.7|83539.2|83498.9|55
1620142490000|2021-05-04 15:34:50|83549.4|83524.4|83552.2|83527.2|83553.6|83528.6|83548.6|83523.6|46
1620142500000|2021-05-04 15:35:00|83547.7|83522.7|83568.2|83518.2|83568.7|83530.7|83546.4|83511.8|65
1620142510000|2021-05-04 15:35:10|83567.6|83517.6|83568.2|83518.2|83571.7|83521.7|83563.6|83513.6|47
1620142520000|2021-05-04 15:35:20|83568|83518|83570.7|83520.7|83571.1|83521.1|83567.4|83517.4|44
1620142530000|2021-05-04 15:35:30|83570.5|83520.5|83572.6|83522.6|83576.4|83543.5|83565|83515|48
1620142540000|2021-05-04 15:35:40|83573|83523|83573.8|83523.8|83574.1|83526.6|83549.3|83510.6|60
1620142550000|2021-05-04 15:35:50|83574.3|83524.3|83568.9|83518.9|83574.6|83524.6|83567.2|83517.2|40
1620142560000|2021-05-04 15:36:00|83555.4|83530.4|83570.5|83520.5|83571.2|83535.1|83555.4|83515.5|62
1620142570000|2021-05-04 15:36:10|83568.5|83518.5|83547|83522|83569.2|83530.7|83544.6|83508.1|49
1620142580000|2021-05-04 15:36:20|83545.7|83520.7|83552.6|83502.6|83554.1|83522.4|83543.9|83500.2|54
1620142590000|2021-05-04 15:36:30|83551.6|83501.6|83551.4|83501.4|83556.3|83506.3|83550.2|83500.2|43
1620142600000|2021-05-04 15:36:40|83552|83502|83533.3|83508.3|83552.3|83510.3|83532.4|83496.4|49
1620142610000|2021-05-04 15:36:50|83536.3|83511.3|83532.5|83507.5|83547.9|83511.3|83531.3|83493.2|48
1620142620000|2021-05-04 15:37:00|83532.9|83507.9|83529.7|83504.7|83532.9|83507.9|83527.4|83502.4|56
1620142630000|2021-05-04 15:37:10|83529.2|83504.2|83525.3|83500.3|83541.7|83504.2|83525|83489.3|54
1620142640000|2021-05-04 15:37:20|83532.8|83482.8|83526.4|83476.4|83533.4|83483.4|83524.4|83474.4|57
1620142650000|2021-05-04 15:37:30|83526.3|83476.3|83529.3|83479.3|83530.9|83480.9|83525.7|83475.7|58
1620142660000|2021-05-04 15:37:40|83529.4|83479.4|83527.6|83477.6|83530|83480|83526.7|83476.7|48
1620142670000|2021-05-04 15:37:50|83527.7|83477.7|83524.5|83474.5|83528.3|83489.4|83512.1|83472.8|47
1620142680000|2021-05-04 15:38:00|83523|83473|83522.4|83472.4|83526.5|83489.2|83509.9|83472|56
1620142690000|2021-05-04 15:38:10|83522.5|83472.5|83522.3|83472.3|83523.3|83487.3|83505.4|83466.6|59
1620142700000|2021-05-04 15:38:20|83523.2|83473.2|83523.6|83473.6|83527.1|83486.8|83507.9|83470.6|57
1620142710000|2021-05-04 15:38:30|83523.1|83473.1|83518.7|83493.7|83529.1|83493.7|83512.6|83471.9|43
1620142720000|2021-05-04 15:38:40|83522.2|83472.2|83526.3|83476.3|83527.1|83477.1|83522.2|83472.2|37
1620142730000|2021-05-04 15:38:50|83525.7|83475.7|83527|83477|83527|83477|83523.1|83473.1|55
1620142740000|2021-05-04 15:39:00|83526.6|83476.6|83524.4|83474.4|83527|83477|83523.6|83473.6|53
1620142750000|2021-05-04 15:39:10|83525.4|83475.4|83524.4|83474.4|83525.8|83475.8|83524.2|83474.2|30
1620142760000|2021-05-04 15:39:20|83524.8|83474.8|83527|83477|83529.3|83479.3|83524.6|83474.6|33
1620142770000|2021-05-04 15:39:30|83527.8|83477.8|83528.2|83478.2|83530.7|83480.7|83527.3|83477.3|47
1620142780000|2021-05-04 15:39:40|83528.3|83478.3|83528.5|83478.5|83530.5|83480.5|83527.8|83477.8|37
1620142790000|2021-05-04 15:39:50|83528.1|83478.1|83527.9|83477.9|83529.3|83479.3|83527.9|83477.9|38
1620142800000|2021-05-04 15:40:00|83528.4|83478.4|83527.1|83477.1|83534.4|83484.4|83525.4|83475.4|63
1620142810000|2021-05-04 15:40:10|83527.2|83477.2|83532.1|83482.1|83533.8|83483.8|83526.9|83476.9|48
1620142820000|2021-05-04 15:40:20|83531.7|83481.7|83532.4|83482.4|83535.3|83485.3|83531.7|83481.7|44
1620142830000|2021-05-04 15:40:30|83532.8|83482.8|83526.4|83476.4|83532.8|83482.8|83524.4|83474.4|54
1620142840000|2021-05-04 15:40:40|83526.1|83476.1|83525.1|83475.1|83527.8|83477.8|83525.1|83475.1|46
1620142850000|2021-05-04 15:40:50|83525.5|83475.5|83526.1|83476.1|83526.6|83476.6|83524.9|83474.9|36
1620142860000|2021-05-04 15:41:00|83525.8|83475.8|83528|83478|83529.4|83479.4|83525.3|83475.3|39
1620142870000|2021-05-04 15:41:10|83527.9|83477.9|83522.5|83472.5|83528.6|83478.6|83521.2|83471.2|54
1620142880000|2021-05-04 15:41:20|83523.7|83473.7|83524.1|83474.1|83525|83475|83522.6|83472.6|30
1620142890000|2021-05-04 15:41:30|83524.2|83474.2|83522.2|83472.2|83528.2|83478.2|83521.8|83471.8|38
1620142900000|2021-05-04 15:41:40|83523.2|83473.2|83518.3|83468.3|83523.2|83473.2|83513.3|83463.3|51
1620142910000|2021-05-04 15:41:50|83517.3|83467.3|83516.1|83466.1|83517.3|83467.3|83514.9|83464.9|33
1620142920000|2021-05-04 15:42:00|83516.6|83466.6|83516.2|83466.2|83517.3|83467.3|83515.6|83465.6|27
1620142930000|2021-05-04 15:42:10|83516.3|83466.3|83515.9|83465.9|83518.5|83468.5|83512.6|83462.6|48
1620142940000|2021-05-04 15:42:20|83515.8|83465.8|83513.7|83463.7|83518.1|83468.1|83513.4|83463.4|42
1620142950000|2021-05-04 15:42:30|83514.7|83464.7|83514.9|83464.9|83520.3|83470.3|83512.6|83462.6|57
1620142960000|2021-05-04 15:42:40|83517.1|83467.1|83521.2|83471.2|83521.5|83471.5|83514.6|83464.6|47
1620142970000|2021-05-04 15:42:50|83520.2|83470.2|83515.3|83465.3|83524.1|83484.9|83509.9|83464.7|62
1620142980000|2021-05-04 15:43:00|83515.2|83465.2|83516.7|83466.7|83519.4|83469.4|83514.3|83464.3|60
1620142990000|2021-05-04 15:43:10|83518.5|83468.5|83520.8|83470.8|83520.8|83486|83506.3|83464.3|49
1620143000000|2021-05-04 15:43:20|83520.9|83470.9|83517.2|83467.2|83523.3|83473.3|83513.8|83463.8|57
1620143010000|2021-05-04 15:43:30|83516.5|83466.5|83516.8|83466.8|83517.8|83467.8|83515|83465|21
1620143020000|2021-05-04 15:43:40|83517.4|83467.4|83515.8|83465.8|83520.7|83479.1|83504.1|83462.4|34
1620143030000|2021-05-04 15:43:50|83516|83466|83514.3|83464.3|83519.3|83469.3|83513.2|83463.2|49
1620143040000|2021-05-04 15:44:00|83515.1|83465.1|83513.1|83463.1|83517.8|83467.8|83511.7|83461.7|52
1620143050000|2021-05-04 15:44:10|83513.7|83463.7|83510.9|83460.9|83515.4|83474.1|83499.1|83459.5|40
1620143060000|2021-05-04 15:44:20|83511.5|83461.5|83511.6|83461.6|83514.2|83464.2|83510.1|83460.1|43
1620143070000|2021-05-04 15:44:30|83511.8|83461.8|83510.4|83460.4|83513.5|83463.5|83510.4|83460.4|44
1620143080000|2021-05-04 15:44:40|83510.3|83460.3|83500.6|83450.6|83511.9|83461.9|83494.5|83444.5|50
1620143090000|2021-05-04 15:44:50|83502.1|83452.1|83500.9|83450.9|83502.5|83452.5|83499.4|83449.4|61
1620143100000|2021-05-04 15:45:00|83499.6|83449.6|83508.9|83458.9|83509.5|83459.5|83499.6|83449.6|49
1620143110000|2021-05-04 15:45:10|83508.1|83458.1|83501.7|83451.7|83508.4|83458.4|83499.6|83449.6|49
1620143120000|2021-05-04 15:45:20|83501.8|83451.8|83501.6|83451.6|83505.3|83455.3|83500.5|83450.5|43
1620143130000|2021-05-04 15:45:30|83502.1|83452.1|83500.2|83450.2|83505.1|83455.1|83500.2|83450.2|46
1620143140000|2021-05-04 15:45:40|83499.4|83449.4|83507.9|83457.9|83507.9|83457.9|83499.1|83449.1|48
1620143150000|2021-05-04 15:45:50|83507|83457|83503.8|83453.8|83508.1|83458.1|83503.3|83453.3|44
1620143160000|2021-05-04 15:46:00|83503.9|83453.9|83505|83455|83506|83456|83503.9|83453.9|37
1620143170000|2021-05-04 15:46:10|83505.3|83455.3|83505.1|83455.1|83507.9|83457.9|83505.1|83455.1|41
1620143180000|2021-05-04 15:46:20|83504.7|83454.7|83505.4|83455.4|83508.3|83458.3|83504.2|83454.2|48
1620143190000|2021-05-04 15:46:30|83505.3|83455.3|83502.2|83452.2|83506.2|83456.2|83501.4|83451.4|34
1620143200000|2021-05-04 15:46:40|83503.3|83453.3|83508.4|83458.4|83510.3|83460.3|83502.6|83452.6|44
1620143210000|2021-05-04 15:46:50|83508.5|83458.5|83512|83462|83513.6|83463.6|83507|83457|39
1620143220000|2021-05-04 15:47:00|83512.3|83462.3|83505.5|83455.5|83512.4|83462.4|83501|83451|41
1620143230000|2021-05-04 15:47:10|83505.4|83455.4|83511.1|83461.1|83512.4|83462.4|83500.8|83450.8|37
1620143240000|2021-05-04 15:47:20|83510.7|83460.7|83510.8|83460.8|83513.8|83463.8|83507.4|83457.4|43
1620143250000|2021-05-04 15:47:30|83509.9|83459.9|83518.1|83468.1|83521.2|83471.2|83507.9|83457.9|53
1620143260000|2021-05-04 15:47:40|83517|83467|83509.6|83459.6|83524|83474|83505.8|83455.8|65
1620143270000|2021-05-04 15:47:50|83508.7|83458.7|83522.9|83472.9|83525.2|83475.2|83505.7|83455.7|73
1620143280000|2021-05-04 15:48:00|83523.1|83473.1|83522.1|83472.1|83525|83475|83519.6|83469.6|59
1620143290000|2021-05-04 15:48:10|83522.4|83472.4|83527.2|83477.2|83528|83478|83522|83472|58
1620143300000|2021-05-04 15:48:20|83525.9|83475.9|83532.5|83482.5|83533.6|83483.6|83525.8|83475.8|50
1620143310000|2021-05-04 15:48:30|83530.9|83480.9|83535.8|83485.8|83541.6|83491.6|83530.9|83480.9|57
1620143320000|2021-05-04 15:48:40|83536.5|83486.5|83533.4|83483.4|83538|83488|83532.2|83482.2|49
1620143330000|2021-05-04 15:48:50|83533.3|83483.3|83531.3|83481.3|83536.4|83486.4|83530.6|83480.6|53
1620143340000|2021-05-04 15:49:00|83532.3|83482.3|83532.2|83482.2|83541.2|83491.2|83531.5|83481.5|56
1620143350000|2021-05-04 15:49:10|83536|83486|83536.9|83486.9|83540.4|83490.4|83533.2|83483.2|49
1620143360000|2021-05-04 15:49:20|83536.7|83486.7|83538.8|83488.8|83543|83493|83535.1|83485.1|49
1620143370000|2021-05-04 15:49:30|83537.9|83487.9|83540.9|83490.9|83542.7|83505.5|83526.7|83487.4|60
1620143380000|2021-05-04 15:49:40|83541.2|83491.2|83540.8|83490.8|83542.2|83492.2|83535.5|83485.5|40
1620143390000|2021-05-04 15:49:50|83540.1|83490.1|83540.3|83490.3|83543.3|83493.3|83535.8|83485.8|55
1620143400000|2021-05-04 15:50:00|83540|83490|83540.5|83490.5|83544.9|83494.9|83538.8|83488.8|44
1620143410000|2021-05-04 15:50:10|83540.4|83490.4|83541.9|83491.9|83544.1|83494.1|83540.3|83490.3|29
1620143420000|2021-05-04 15:50:20|83542.3|83492.3|83539.6|83489.6|83542.5|83505.4|83527.7|83486.7|33
1620143430000|2021-05-04 15:50:30|83539|83489|83534.8|83484.8|83542|83505|83522.7|83483.5|50
1620143440000|2021-05-04 15:50:40|83537.1|83487.1|83536.3|83486.3|83540.2|83490.2|83536.3|83486.3|43
1620143450000|2021-05-04 15:50:50|83536.1|83486.1|83540.1|83490.1|83542.5|83492.5|83536.1|83486.1|46
1620143460000|2021-05-04 15:51:00|83540.3|83490.3|83541.3|83491.3|83543.6|83493.6|83540.3|83490.3|43
1620143470000|2021-05-04 15:51:10|83542|83492|83533.5|83483.5|83544.3|83494.3|83533.5|83483.5|50
1620143480000|2021-05-04 15:51:20|83536.4|83486.4|83538.8|83488.8|83538.8|83502.1|83524.6|83482.5|55
1620143490000|2021-05-04 15:51:30|83539|83489|83542.1|83492.1|83543.5|83493.5|83537.9|83487.9|51
1620143500000|2021-05-04 15:51:40|83541.5|83491.5|83537.7|83487.7|83542.7|83492.7|83537.7|83487.7|47
1620143510000|2021-05-04 15:51:50|83536.7|83486.7|83536.6|83486.6|83540.9|83490.9|83534.3|83484.3|51
1620143520000|2021-05-04 15:52:00|83537|83487|83536.2|83486.2|83540.8|83490.8|83531.2|83481.2|52
1620143530000|2021-05-04 15:52:10|83536.6|83486.6|83538.5|83488.5|83539.5|83489.5|83534.5|83484.5|52
1620143540000|2021-05-04 15:52:20|83538.3|83488.3|83537.2|83487.2|83539.6|83489.6|83536.2|83486.2|42
1620143550000|2021-05-04 15:52:30|83536.9|83486.9|83535.8|83485.8|83540.9|83490.9|83535.6|83485.6|47
1620143560000|2021-05-04 15:52:40|83535.7|83485.7|83537.1|83487.1|83538.2|83488.2|83535|83485|40
1620143570000|2021-05-04 15:52:50|83537|83487|83542.1|83492.1|83547.5|83497.5|83536.8|83486.8|52
1620143580000|2021-05-04 15:53:00|83540.8|83490.8|83543.2|83493.2|83546.8|83496.8|83540.4|83490.4|50
1620143590000|2021-05-04 15:53:10|83543.5|83493.5|83540|83490|83544.3|83494.3|83536.8|83486.8|38
1620143600000|2021-05-04 15:53:20|83539.7|83489.7|83544.7|83494.7|83545.2|83495.2|83539.6|83489.6|45
1620143610000|2021-05-04 15:53:30|83545|83495|83546|83496|83548.7|83498.7|83544|83494|60
1620143620000|2021-05-04 15:53:40|83546.9|83496.9|83547.6|83497.6|83549.5|83499.5|83543.4|83493.4|50
1620143630000|2021-05-04 15:53:50|83548.1|83498.1|83548.7|83523.7|83560.2|83524.8|83546|83497.1|59
1620143640000|2021-05-04 15:54:00|83559.8|83509.8|83560.4|83510.4|83562.7|83512.7|83558.8|83508.8|53
1620143650000|2021-05-04 15:54:10|83560|83510|83547.2|83522.2|83564.7|83525|83544.9|83508.3|49
1620143660000|2021-05-04 15:54:20|83547.4|83522.4|83569.4|83519.4|83572.9|83528.3|83544.7|83505.2|52
1620143670000|2021-05-04 15:54:30|83567.4|83517.4|83564|83514|83571.1|83521.1|83563.4|83513.4|49
1620143680000|2021-05-04 15:54:40|83564.5|83514.5|83569.8|83519.8|83569.8|83527.1|83549.3|83510.4|53
1620143690000|2021-05-04 15:54:50|83569.2|83519.2|83573.7|83523.7|83576.2|83538.9|83556.9|83515.7|55
1620143700000|2021-05-04 15:55:00|83575.8|83525.8|83574.9|83524.9|83577.7|83527.7|83571|83521|55
1620143710000|2021-05-04 15:55:10|83575.1|83525.1|83559.9|83534.9|83576.4|83538.2|83557.5|83520.9|49
1620143720000|2021-05-04 15:55:20|83574.3|83524.3|83583.5|83533.5|83583.6|83538.8|83561.5|83524.1|58
1620143730000|2021-05-04 15:55:30|83583.1|83533.1|83580.9|83530.9|83583.6|83533.6|83580.4|83530.4|55
1620143740000|2021-05-04 15:55:40|83580.6|83530.6|83569|83544|83582|83544.4|83567.6|83529.2|43
1620143750000|2021-05-04 15:55:50|83569.1|83544.1|83585|83560|83596.3|83561.2|83568.9|83543.4|58
1620143760000|2021-05-04 15:56:00|83584.8|83559.8|83583.6|83558.6|83587.9|83562.9|83581.6|83556.6|65
1620143770000|2021-05-04 15:56:10|83583.8|83558.8|83598.7|83548.7|83598.7|83563.7|83583.8|83545.9|61
1620143780000|2021-05-04 15:56:20|83598.9|83548.9|83603.7|83553.7|83603.7|83553.7|83598.9|83548.9|45
1620143790000|2021-05-04 15:56:30|83603.8|83553.8|83608|83558|83608.9|83558.9|83602.6|83552.6|50
1620143800000|2021-05-04 15:56:40|83606.7|83556.7|83606.2|83556.2|83609.3|83559.3|83601.9|83551.9|53
1620143810000|2021-05-04 15:56:50|83606|83556|83619.4|83569.4|83620.4|83582.5|83600.7|83555.2|61
1620143820000|2021-05-04 15:57:00|83619.3|83569.3|83638.4|83588.4|83641.2|83594.5|83611.2|83568.8|67
1620143830000|2021-05-04 15:57:10|83637.8|83587.8|83639.3|83589.3|83640|83590|83632.2|83582.2|55
1620143840000|2021-05-04 15:57:20|83639.2|83589.2|83634.1|83584.1|83641.8|83591.8|83628.5|83578.5|68
1620143850000|2021-05-04 15:57:30|83633.4|83583.4|83633.6|83583.6|83643|83593|83632.5|83582.5|71
1620143860000|2021-05-04 15:57:40|83633.1|83583.1|83642.5|83592.5|83645.5|83595.5|83626.6|83576.6|73
1620143870000|2021-05-04 15:57:50|83643.1|83593.1|83640.3|83590.3|83644.4|83594.4|83631.1|83581.1|65
1620143880000|2021-05-04 15:58:00|83640.4|83590.4|83643.7|83593.7|83655.2|83605.2|83640.4|83590.4|55
1620143890000|2021-05-04 15:58:10|83643.9|83593.9|83632.5|83582.5|83644.5|83594.5|83632.5|83582.5|52
1620143900000|2021-05-04 15:58:20|83632.6|83582.6|83618.9|83568.9|83647.2|83604.3|83618.9|83568.9|61
1620143910000|2021-05-04 15:58:30|83619.8|83569.8|83620.4|83570.4|83620.5|83570.5|83616.4|83566.4|57
1620143920000|2021-05-04 15:58:40|83620.5|83570.5|83621|83571|83622.3|83572.3|83619.2|83569.2|41
1620143930000|2021-05-04 15:58:50|83620.8|83570.8|83618.5|83568.5|83621.3|83571.3|83618|83568|40
1620143940000|2021-05-04 15:59:00|83618.6|83568.6|83618|83568|83619.2|83569.2|83599.6|83549.6|45
1620143950000|2021-05-04 15:59:10|83618.3|83568.3|83607.2|83557.2|83618.3|83568.3|83606.7|83556.7|46
1620143960000|2021-05-04 15:59:20|83607|83557|83619.4|83569.4|83619.8|83569.8|83606.2|83556.2|32
1620143970000|2021-05-04 15:59:30|83619.3|83569.3|83626.8|83576.8|83626.8|83576.8|83619.3|83569.3|49
1620143980000|2021-05-04 15:59:40|83627|83577|83607.8|83582.8|83627.6|83584.6|83607.8|83572.4|48
1620143990000|2021-05-04 15:59:50|83607.6|83582.6|83605.2|83580.2|83624.8|83587.2|83603.7|83572.8|49
1620144000000|2021-05-04 16:00:00|83605.4|83580.4|83625.2|83575.2|83625.2|83583.9|83604.1|83566.4|47
1620144010000|2021-05-04 16:00:10|83625.5|83575.5|83625.1|83575.1|83626.3|83576.3|83619.9|83569.9|45
1620144020000|2021-05-04 16:00:20|83625.2|83575.2|83624.2|83574.2|83632|83594.3|83615.5|83573.5|40
1620144030000|2021-05-04 16:00:30|83623.7|83573.7|83616.4|83591.4|83631.3|83591.5|83615.2|83572.2|46
1620144040000|2021-05-04 16:00:40|83616.3|83591.3|83615|83590|83628.7|83591.4|83611.9|83573.3|37
1620144050000|2021-05-04 16:00:50|83622.7|83572.7|83610.8|83560.8|83622.7|83575.6|83600.6|83559.2|52
1620144060000|2021-05-04 16:01:00|83611.6|83561.6|83607.3|83557.3|83613.3|83574.3|83599.3|83553.5|50
1620144070000|2021-05-04 16:01:10|83610.3|83560.3|83605.3|83555.3|83612.9|83562.9|83605.3|83555.3|50
1620144080000|2021-05-04 16:01:20|83605.4|83555.4|83559.4|83509.4|83607.6|83557.6|83556.4|83506.4|62
1620144090000|2021-05-04 16:01:30|83559.3|83509.3|83590.5|83540.5|83590.5|83540.5|83556.5|83506.5|69
1620144100000|2021-05-04 16:01:40|83588.9|83538.9|83596.5|83546.5|83599.8|83549.8|83587.2|83537.2|44
1620144110000|2021-05-04 16:01:50|83596.6|83546.6|83592.6|83542.6|83597.3|83547.3|83588.4|83538.4|50
1620144120000|2021-05-04 16:02:00|83593.6|83543.6|83592.1|83542.1|83599.8|83549.8|83590.9|83540.9|48
1620144130000|2021-05-04 16:02:10|83592.9|83542.9|83599.1|83549.1|83601.4|83551.4|83592.2|83542.2|50
1620144140000|2021-05-04 16:02:20|83599.6|83549.6|83602.5|83552.5|83603.3|83553.3|83599.6|83549.6|51
1620144150000|2021-05-04 16:02:30|83602.6|83552.6|83603.2|83553.2|83603.9|83553.9|83601.3|83551.3|42
1620144160000|2021-05-04 16:02:40|83603.6|83553.6|83604.9|83554.9|83605.3|83555.3|83603.2|83553.2|28
1620144170000|2021-05-04 16:02:50|83605|83555|83602.4|83552.4|83605.1|83555.1|83601.5|83551.5|27
1620144180000|2021-05-04 16:03:00|83602.1|83552.1|83597.3|83547.3|83604.6|83554.6|83594.7|83544.7|55
1620144190000|2021-05-04 16:03:10|83598|83548|83578.8|83528.8|83599.5|83549.5|83577.7|83527.7|60
1620144200000|2021-05-04 16:03:20|83578.1|83528.1|83578.8|83528.8|83579.9|83529.9|83575.2|83525.2|53
1620144210000|2021-05-04 16:03:30|83576.2|83526.2|83578.6|83528.6|83581.6|83537.9|83562.9|83522.1|57
1620144220000|2021-05-04 16:03:40|83578.8|83528.8|83549.5|83499.5|83579.2|83538.3|83544.9|83494.9|64
1620144230000|2021-05-04 16:03:50|83550.1|83500.1|83544.5|83494.5|83552.5|83502.5|83538.2|83488.2|70
1620144240000|2021-05-04 16:04:00|83542.5|83492.5|83542.5|83492.5|83550.4|83500.4|83538.1|83488.1|63
1620144250000|2021-05-04 16:04:10|83542.4|83492.4|83549.7|83499.7|83551.6|83501.6|83542.1|83492.1|61
1620144260000|2021-05-04 16:04:20|83549.9|83499.9|83547.3|83497.3|83549.9|83499.9|83544|83494|51
1620144270000|2021-05-04 16:04:30|83547.5|83497.5|83543|83493|83547.9|83497.9|83542|83492|41
1620144280000|2021-05-04 16:04:40|83544.2|83494.2|83542.1|83492.1|83546.4|83496.4|83540.9|83490.9|42
1620144290000|2021-05-04 16:04:50|83542|83492|83546.8|83496.8|83548.3|83498.3|83542|83492|53
1620144300000|2021-05-04 16:05:00|83547.3|83497.3|83550.9|83500.9|83550.9|83500.9|83545.1|83495.1|39
1620144310000|2021-05-04 16:05:10|83549.9|83499.9|83552.8|83502.8|83557.9|83507.9|83548.3|83498.3|50
1620144320000|2021-05-04 16:05:20|83553.2|83503.2|83548|83498|83557.4|83507.4|83544.9|83494.9|53
1620144330000|2021-05-04 16:05:30|83548.2|83498.2|83543|83493|83549.2|83499.2|83539.3|83489.3|57
1620144340000|2021-05-04 16:05:40|83542.9|83492.9|83539.7|83489.7|83544.3|83494.3|83535.5|83485.5|71
1620144350000|2021-05-04 16:05:50|83541.4|83491.4|83539.8|83489.8|83544|83494|83536|83486|49
1620144360000|2021-05-04 16:06:00|83537.5|83487.5|83538.4|83488.4|83538.9|83488.9|83533.6|83483.6|60
1620144370000|2021-05-04 16:06:10|83538.3|83488.3|83535.7|83485.7|83538.3|83488.3|83533.5|83483.5|30
1620144380000|2021-05-04 16:06:20|83540.3|83490.3|83541.3|83491.3|83545|83495|83534|83484|46
1620144390000|2021-05-04 16:06:30|83542.3|83492.3|83535.5|83485.5|83546.6|83496.6|83534.9|83484.9|69
1620144400000|2021-05-04 16:06:40|83536.2|83486.2|83534.3|83484.3|83537.3|83487.3|83534|83484|40
1620144410000|2021-05-04 16:06:50|83535|83485|83534.1|83484.1|83535.9|83485.9|83532.1|83482.1|51
1620144420000|2021-05-04 16:07:00|83536.1|83486.1|83525.1|83475.1|83540.3|83490.3|83523.8|83473.8|57
1620144430000|2021-05-04 16:07:10|83525|83475|83512.2|83462.2|83525|83475|83507.4|83457.4|62
1620144440000|2021-05-04 16:07:20|83511.1|83461.1|83510.7|83460.7|83514.7|83464.7|83507|83457|62
1620144450000|2021-05-04 16:07:30|83510.5|83460.5|83504.3|83454.3|83510.7|83460.7|83503.6|83453.6|62
1620144460000|2021-05-04 16:07:40|83503.9|83453.9|83490.3|83440.3|83505.4|83455.4|83487|83437|64
1620144470000|2021-05-04 16:07:50|83489.6|83439.6|83484.6|83434.6|83492.9|83442.9|83484.6|83434.6|55
1620144480000|2021-05-04 16:08:00|83485|83435|83506.4|83456.4|83509|83459|83485|83435|59
1620144490000|2021-05-04 16:08:10|83509|83459|83510.5|83460.5|83512.6|83462.6|83506.3|83456.3|49
1620144500000|2021-05-04 16:08:20|83511|83461|83509.1|83459.1|83513.5|83463.5|83508.4|83458.4|40
1620144510000|2021-05-04 16:08:30|83509|83459|83511.1|83461.1|83511.5|83461.5|83507.6|83457.6|39
1620144520000|2021-05-04 16:08:40|83510.7|83460.7|83509.5|83459.5|83511.6|83461.6|83508.6|83458.6|46
1620144530000|2021-05-04 16:08:50|83508.3|83458.3|83503.3|83453.3|83511.2|83461.2|83500.8|83450.8|55
1620144540000|2021-05-04 16:09:00|83502.7|83452.7|83496.9|83446.9|83504.6|83454.6|83496.4|83446.4|57
1620144550000|2021-05-04 16:09:10|83497.2|83447.2|83504.4|83454.4|83507|83457|83495.4|83445.4|56
1620144560000|2021-05-04 16:09:20|83504.8|83454.8|83506.2|83456.2|83511.5|83461.5|83503.7|83453.7|47
1620144570000|2021-05-04 16:09:30|83506|83456|83507.7|83457.7|83508|83458|83503.4|83453.4|35
1620144580000|2021-05-04 16:09:40|83506.8|83456.8|83500.3|83450.3|83507.5|83457.5|83499.7|83449.7|43
1620144590000|2021-05-04 16:09:50|83499.8|83449.8|83501.2|83451.2|83503.1|83453.1|83496.8|83446.8|41
1620144600000|2021-05-04 16:10:00|83502.1|83452.1|83497|83447|83504.2|83454.2|83495.5|83445.5|55
1620144610000|2021-05-04 16:10:10|83496.7|83446.7|83451.3|83401.3|83496.9|83446.9|83451.3|83401.3|44
1620144620000|2021-05-04 16:10:20|83450.5|83400.5|83459.9|83409.9|83461|83411|83450.5|83400.5|66
1620144630000|2021-05-04 16:10:30|83459.7|83409.7|83467.4|83417.4|83467.8|83417.8|83456|83406|63
1620144640000|2021-05-04 16:10:40|83466|83416|83462.9|83412.9|83467.6|83417.6|83462.4|83412.4|49
1620144650000|2021-05-04 16:10:50|83462.8|83412.8|83466.2|83416.2|83466.8|83416.8|83460.8|83410.8|33
1620144660000|2021-05-04 16:11:00|83466.3|83416.3|83457.9|83407.9|83466.3|83416.3|83457.8|83407.8|46
1620144670000|2021-05-04 16:11:10|83457.4|83407.4|83441.3|83391.3|83460.5|83410.5|83441.3|83391.3|65
1620144680000|2021-05-04 16:11:20|83443.8|83393.8|83443.8|83393.8|83444.9|83394.9|83441.5|83391.5|44
1620144690000|2021-05-04 16:11:30|83443.9|83393.9|83441.3|83391.3|83444.3|83394.3|83439|83389|35
1620144700000|2021-05-04 16:11:40|83441.5|83391.5|83440.3|83390.3|83443.1|83393.1|83440.3|83390.3|19
1620144710000|2021-05-04 16:11:50|83440.1|83390.1|83440.1|83390.1|83442.7|83392.7|83436.3|83386.3|55
1620144720000|2021-05-04 16:12:00|83440.9|83390.9|83439.7|83389.7|83443.2|83393.2|83438.3|83388.3|53
1620144730000|2021-05-04 16:12:10|83440|83390|83434.3|83384.3|83440|83390|83434|83384|38
1620144740000|2021-05-04 16:12:20|83433.9|83383.9|83433.2|83383.2|83434.6|83384.6|83429.5|83379.5|22
1620144750000|2021-05-04 16:12:30|83433.3|83383.3|83424.6|83374.6|83434|83384|83423.2|83373.2|53
1620144760000|2021-05-04 16:12:40|83424.4|83374.4|83420.3|83370.3|83426.4|83376.4|83418.4|83368.4|51
1620144770000|2021-05-04 16:12:50|83420.2|83370.2|83413|83363|83422.4|83372.4|83412.2|83362.2|55
1620144780000|2021-05-04 16:13:00|83413.3|83363.3|83412.2|83362.2|83414.6|83364.6|83409.1|83359.1|58
1620144790000|2021-05-04 16:13:10|83411.9|83361.9|83414|83364|83415.2|83365.2|83407.8|83357.8|52
1620144800000|2021-05-04 16:13:20|83413.9|83363.9|83413.1|83363.1|83413.9|83363.9|83412|83362|24
1620144810000|2021-05-04 16:13:30|83413.3|83363.3|83413.6|83363.6|83416.7|83366.7|83413.2|83363.2|36
1620144820000|2021-05-04 16:13:40|83413.7|83363.7|83416|83366|83416.4|83366.4|83411.2|83361.2|33
1620144830000|2021-05-04 16:13:50|83415.3|83365.3|83413.8|83363.8|83416.7|83366.7|83413|83363|26
1620144840000|2021-05-04 16:14:00|83413.7|83363.7|83415.8|83365.8|83416.3|83366.3|83413.5|83363.5|49
1620144850000|2021-05-04 16:14:10|83415.4|83365.4|83418.4|83368.4|83418.8|83368.8|83414.2|83364.2|44
1620144860000|2021-05-04 16:14:20|83418.5|83368.5|83428.1|83378.1|83434|83384|83417.6|83367.6|64
1620144870000|2021-05-04 16:14:30|83428.2|83378.2|83426.4|83376.4|83432.3|83382.3|83425.7|83375.7|50
1620144880000|2021-05-04 16:14:40|83426.6|83376.6|83425.2|83375.2|83430.1|83380.1|83424.4|83374.4|38
1620144890000|2021-05-04 16:14:50|83424.6|83374.6|83422.6|83372.6|83425.6|83375.6|83422.6|83372.6|39
1620144900000|2021-05-04 16:15:00|83422.9|83372.9|83427.5|83377.5|83430.1|83380.1|83422.9|83372.9|47
1620144910000|2021-05-04 16:15:10|83427.7|83377.7|83431.7|83381.7|83431.7|83381.7|83427.2|83377.2|33
1620144920000|2021-05-04 16:15:20|83432|83382|83435.4|83385.4|83439.6|83389.6|83430.8|83380.8|52
1620144930000|2021-05-04 16:15:30|83432.3|83382.3|83440.2|83390.2|83443.5|83393.5|83432.3|83382.3|49
1620144940000|2021-05-04 16:15:40|83441.8|83391.8|83448.4|83398.4|83449.7|83399.7|83436.8|83386.8|47
1620144950000|2021-05-04 16:15:50|83448.8|83398.8|83454.3|83404.3|83460.9|83410.9|83446.2|83396.2|59
1620144960000|2021-05-04 16:16:00|83454.8|83404.8|83449.5|83399.5|83458.7|83408.7|83449.5|83399.5|50
1620144970000|2021-05-04 16:16:10|83450.5|83400.5|83449.6|83399.6|83451.9|83401.9|83447.3|83397.3|48
1620144980000|2021-05-04 16:16:20|83449.2|83399.2|83448.1|83398.1|83449.2|83399.2|83446.1|83396.1|29
1620144990000|2021-05-04 16:16:30|83447.4|83397.4|83443.8|83393.8|83448.2|83398.2|83437.5|83387.5|50
1620145000000|2021-05-04 16:16:40|83444.3|83394.3|83448.9|83398.9|83449.2|83399.2|83442.8|83392.8|31
1620145010000|2021-05-04 16:16:50|83452|83402|83452.1|83402.1|83454.2|83404.2|83445.6|83395.6|37
1620145020000|2021-05-04 16:17:00|83452.3|83402.3|83449.5|83399.5|83453.7|83403.7|83441.8|83391.8|48
1620145030000|2021-05-04 16:17:10|83449.8|83399.8|83451.4|83401.4|83452.6|83402.6|83444.6|83394.6|39
1620145040000|2021-05-04 16:17:20|83449.2|83399.2|83446.2|83396.2|83453.2|83403.2|83443|83393|43
1620145050000|2021-05-04 16:17:30|83446.3|83396.3|83445.6|83395.6|83449.7|83399.7|83442.1|83392.1|31
1620145060000|2021-05-04 16:17:40|83448.1|83398.1|83446.8|83396.8|83448.7|83398.7|83444|83394|33
1620145070000|2021-05-04 16:17:50|83447.8|83397.8|83450.4|83400.4|83453.1|83403.1|83445.2|83395.2|35
1620145080000|2021-05-04 16:18:00|83450.5|83400.5|83452.6|83402.6|83455.2|83405.2|83448|83398|35
1620145090000|2021-05-04 16:18:10|83452|83402|83455.2|83405.2|83455.2|83405.2|83449.6|83399.6|22
1620145100000|2021-05-04 16:18:20|83454.9|83404.9|83453.8|83403.8|83455.3|83405.3|83453.3|83403.3|19
1620145110000|2021-05-04 16:18:30|83453.4|83403.4|83454|83404|83458|83408|83450.1|83400.1|31
1620145120000|2021-05-04 16:18:40|83453.5|83403.5|83453.8|83403.8|83457.6|83407.6|83453.4|83403.4|56
1620145130000|2021-05-04 16:18:50|83453.6|83403.6|83454.4|83404.4|83455.2|83405.2|83453.4|83403.4|15
1620145140000|2021-05-04 16:19:00|83454.6|83404.6|83451.2|83401.2|83454.7|83404.7|83450.7|83400.7|46
1620145150000|2021-05-04 16:19:10|83451.6|83401.6|83456.1|83406.1|83456.5|83406.5|83451.6|83401.6|38
1620145160000|2021-05-04 16:19:20|83456.9|83406.9|83449.9|83399.9|83456.9|83406.9|83449.3|83399.3|49
1620145170000|2021-05-04 16:19:30|83449.8|83399.8|83447.6|83397.6|83450|83400|83444.6|83394.6|49
1620145180000|2021-05-04 16:19:40|83448|83398|83448|83398|83452.9|83402.9|83445.1|83395.1|25
1620145190000|2021-05-04 16:19:50|83448.5|83398.5|83447.1|83397.1|83449.8|83399.8|83447.1|83397.1|37
1620145200000|2021-05-04 16:20:00|83447.2|83397.2|83444.6|83394.6|83448.8|83398.8|83443.1|83393.1|44
1620145210000|2021-05-04 16:20:10|83444.2|83394.2|83447.2|83397.2|83448.8|83398.8|83442.9|83392.9|46
1620145220000|2021-05-04 16:20:20|83447.7|83397.7|83446|83396|83450.8|83400.8|83445.8|83395.8|42
1620145230000|2021-05-04 16:20:30|83446.5|83396.5|83450.9|83400.9|83452.9|83402.9|83446.4|83396.4|48
1620145240000|2021-05-04 16:20:40|83451.8|83401.8|83452.5|83402.5|83454.8|83404.8|83450.2|83400.2|40
1620145250000|2021-05-04 16:20:50|83452.7|83402.7|83453|83403|83453.4|83403.4|83451|83401|18
1620145260000|2021-05-04 16:21:00|83452.5|83402.5|83452.6|83402.6|83456.1|83406.1|83451.4|83401.4|61
1620145270000|2021-05-04 16:21:10|83452.7|83402.7|83454.3|83404.3|83456.6|83406.6|83451.4|83401.4|49
1620145280000|2021-05-04 16:21:20|83455.2|83405.2|83453|83403|83455.5|83405.5|83451|83401|37
1620145290000|2021-05-04 16:21:30|83453.9|83403.9|83453.8|83403.8|83456.9|83406.9|83453.8|83403.8|54
1620145300000|2021-05-04 16:21:40|83453.9|83403.9|83451.7|83401.7|83454.3|83404.3|83450.3|83400.3|45
1620145310000|2021-05-04 16:21:50|83451.4|83401.4|83447|83397|83451.7|83401.7|83445.9|83395.9|52
1620145320000|2021-05-04 16:22:00|83447.2|83397.2|83451.5|83401.5|83455.4|83405.4|83445.2|83395.2|57
1620145330000|2021-05-04 16:22:10|83451.8|83401.8|83448.4|83398.4|83451.8|83401.8|83447.1|83397.1|48
1620145340000|2021-05-04 16:22:20|83448.6|83398.6|83455.2|83405.2|83458.1|83408.1|83448.6|83398.6|50
1620145350000|2021-05-04 16:22:30|83455.4|83405.4|83457.2|83407.2|83457.6|83407.6|83453.4|83403.4|44
1620145360000|2021-05-04 16:22:40|83457.7|83407.7|83455.3|83405.3|83458|83408|83454.3|83404.3|36
1620145370000|2021-05-04 16:22:50|83455.2|83405.2|83459.9|83409.9|83462.1|83412.1|83455.2|83405.2|40
1620145380000|2021-05-04 16:23:00|83459.7|83409.7|83460.1|83410.1|83461.9|83411.9|83459.1|83409.1|37
1620145390000|2021-05-04 16:23:10|83460.2|83410.2|83462.4|83412.4|83462.4|83412.4|83458.2|83408.2|23
1620145400000|2021-05-04 16:23:20|83462.3|83412.3|83464.5|83414.5|83466.4|83416.4|83461.8|83411.8|32
1620145410000|2021-05-04 16:23:30|83466.4|83416.4|83466|83416|83469.1|83419.1|83462.5|83412.5|49
1620145420000|2021-05-04 16:23:40|83465.9|83415.9|83465|83415|83469.3|83419.3|83465|83415|26
1620145430000|2021-05-04 16:23:50|83465.1|83415.1|83465.2|83415.2|83467.5|83417.5|83464.4|83414.4|33
1620145440000|2021-05-04 16:24:00|83465.1|83415.1|83479.1|83429.1|83480.8|83430.8|83465.1|83415.1|53
1620145450000|2021-05-04 16:24:10|83478|83428|83482.8|83432.8|83485.3|83435.3|83477.9|83427.9|45
1620145460000|2021-05-04 16:24:20|83483.4|83433.4|83482.5|83432.5|83483.8|83433.8|83480.5|83430.5|35
1620145470000|2021-05-04 16:24:30|83483.1|83433.1|83486.3|83436.3|83486.3|83436.3|83478.7|83428.7|41
1620145480000|2021-05-04 16:24:40|83482|83432|83483.1|83433.1|83484.3|83434.3|83481.7|83431.7|33
1620145490000|2021-05-04 16:24:50|83482.9|83432.9|83480.7|83430.7|83482.9|83432.9|83480.4|83430.4|39
1620145500000|2021-05-04 16:25:00|83480.8|83430.8|83483.1|83433.1|83485.9|83435.9|83480.8|83430.8|30
1620145510000|2021-05-04 16:25:10|83482.9|83432.9|83481.9|83431.9|83485.6|83435.6|83479.7|83429.7|30
1620145520000|2021-05-04 16:25:20|83482.7|83432.7|83489|83439|83489.1|83439.1|83481.2|83431.2|43
1620145530000|2021-05-04 16:25:30|83487.5|83437.5|83489.4|83439.4|83491.6|83441.6|83485.3|83435.3|39
1620145540000|2021-05-04 16:25:40|83488.9|83438.9|83486.1|83436.1|83490.8|83440.8|83486.1|83436.1|33
1620145550000|2021-05-04 16:25:50|83486|83436|83471.8|83421.8|83486.3|83436.3|83471.1|83421.1|53
1620145560000|2021-05-04 16:26:00|83475.8|83425.8|83475.4|83425.4|83477.6|83427.6|83472.6|83422.6|46
1620145570000|2021-05-04 16:26:10|83475.2|83425.2|83476|83426|83477|83427|83474.5|83424.5|23
1620145580000|2021-05-04 16:26:20|83474.5|83424.5|83471|83421|83475|83425|83469.8|83419.8|45
1620145590000|2021-05-04 16:26:30|83470.9|83420.9|83465.3|83415.3|83471.9|83421.9|83464.1|83414.1|54
1620145600000|2021-05-04 16:26:40|83465.6|83415.6|83468.3|83418.3|83468.9|83418.9|83463.7|83413.7|41
1620145610000|2021-05-04 16:26:50|83467.8|83417.8|83464.6|83414.6|83472.3|83422.3|83463.9|83413.9|50
1620145620000|2021-05-04 16:27:00|83464.5|83414.5|83466.3|83416.3|83466.3|83416.3|83464.2|83414.2|30
1620145630000|2021-05-04 16:27:10|83467|83417|83467.5|83417.5|83468.4|83418.4|83464.5|83414.5|36
1620145640000|2021-05-04 16:27:20|83468.2|83418.2|83468|83418|83468.5|83418.5|83467|83417|27
1620145650000|2021-05-04 16:27:30|83468.3|83418.3|83468.6|83418.6|83469.4|83419.4|83468.3|83418.3|25
1620145660000|2021-05-04 16:27:40|83467.6|83417.6|83472.8|83422.8|83472.9|83422.9|83466.6|83416.6|31
1620145670000|2021-05-04 16:27:50|83472.7|83422.7|83474.1|83424.1|83474.6|83424.6|83472.7|83422.7|17
1620145680000|2021-05-04 16:28:00|83474|83424|83477.7|83427.7|83478.1|83428.1|83474|83424|31
1620145690000|2021-05-04 16:28:10|83477.1|83427.1|83474.7|83424.7|83477.2|83427.2|83474.7|83424.7|32
1620145700000|2021-05-04 16:28:20|83474.2|83424.2|83474|83424|83475|83425|83474|83424|12
1620145710000|2021-05-04 16:28:30|83473.9|83423.9|83473.5|83423.5|83474.9|83424.9|83473.5|83423.5|17
1620145720000|2021-05-04 16:28:40|83473.3|83423.3|83475.3|83425.3|83475.4|83425.4|83472.9|83422.9|16
1620145730000|2021-05-04 16:28:50|83475.7|83425.7|83474.3|83424.3|83475.8|83425.8|83472|83422|29
1620145740000|2021-05-04 16:29:00|83474.1|83424.1|83476.4|83426.4|83478.5|83428.5|83473.7|83423.7|45
1620145750000|2021-05-04 16:29:10|83476.2|83426.2|83478.9|83428.9|83479.1|83429.1|83474.9|83424.9|30
1620145760000|2021-05-04 16:29:20|83478.8|83428.8|83481.7|83431.7|83481.7|83431.7|83477|83427|30
1620145770000|2021-05-04 16:29:30|83482.2|83432.2|83486.2|83436.2|83489.1|83439.1|83480.3|83430.3|57
1620145780000|2021-05-04 16:29:40|83485.5|83435.5|83483.1|83433.1|83485.6|83435.6|83482.9|83432.9|47
1620145790000|2021-05-04 16:29:50|83483|83433|83481.9|83431.9|83484.2|83434.2|83478.3|83428.3|38
1620145800000|2021-05-04 16:30:00|83482.4|83432.4|83485.5|83435.5|83486.1|83436.1|83480.4|83430.4|47
1620145810000|2021-05-04 16:30:10|83486.1|83436.1|83486.2|83436.2|83487.4|83437.4|83485.2|83435.2|41
1620145820000|2021-05-04 16:30:20|83486.6|83436.6|83483.6|83433.6|83488.7|83438.7|83482.4|83432.4|31
1620145830000|2021-05-04 16:30:30|83482.6|83432.6|83488.4|83438.4|83491.3|83441.3|83481.5|83431.5|53
1620145840000|2021-05-04 16:30:40|83488.6|83438.6|83468|83418|83490.2|83440.2|83468|83418|65
1620145850000|2021-05-04 16:30:50|83468.8|83418.8|83470|83420|83471.6|83421.6|83466.9|83416.9|36
1620145860000|2021-05-04 16:31:00|83470.7|83420.7|83481.9|83431.9|83482.3|83432.3|83469.9|83419.9|50
1620145870000|2021-05-04 16:31:10|83482.4|83432.4|83474.7|83424.7|83482.4|83432.4|83473.6|83423.6|45
1620145880000|2021-05-04 16:31:20|83474.3|83424.3|83471.6|83421.6|83476.4|83426.4|83471.2|83421.2|43
1620145890000|2021-05-04 16:31:30|83471.8|83421.8|83478.4|83428.4|83479.2|83429.2|83471.3|83421.3|39
1620145900000|2021-05-04 16:31:40|83477.6|83427.6|83478.8|83428.8|83480.3|83430.3|83476.8|83426.8|35
1620145910000|2021-05-04 16:31:50|83478.7|83428.7|83477.2|83427.2|83480.5|83430.5|83476.5|83426.5|38
1620145920000|2021-05-04 16:32:00|83477.4|83427.4|83479.9|83429.9|83484.4|83434.4|83477.2|83427.2|30
1620145930000|2021-05-04 16:32:10|83480.4|83430.4|83490.8|83440.8|83491.5|83441.5|83480.4|83430.4|44
1620145940000|2021-05-04 16:32:20|83491.2|83441.2|83485.3|83435.3|83491.5|83441.5|83484.5|83434.5|40
1620145950000|2021-05-04 16:32:30|83485|83435|83485.8|83435.8|83487|83437|83482.9|83432.9|42
1620145960000|2021-05-04 16:32:40|83486.3|83436.3|83487.6|83437.6|83488.6|83438.6|83484.7|83434.7|30
1620145970000|2021-05-04 16:32:50|83487.7|83437.7|83483.6|83433.6|83487.7|83437.7|83483.3|83433.3|29
1620145980000|2021-05-04 16:33:00|83484|83434|83480.8|83430.8|83485|83435|83480.4|83430.4|45
1620145990000|2021-05-04 16:33:10|83480.1|83430.1|83484.8|83434.8|83489.6|83439.6|83478.1|83428.1|60
1620146000000|2021-05-04 16:33:20|83485.3|83435.3|83486|83436|83487.1|83437.1|83484.3|83434.3|35
1620146010000|2021-05-04 16:33:30|83485|83435|83484.1|83434.1|83486.8|83436.8|83483.1|83433.1|37
1620146020000|2021-05-04 16:33:40|83484.5|83434.5|83486.2|83436.2|83486.5|83436.5|83483.9|83433.9|23
1620146030000|2021-05-04 16:33:50|83486.4|83436.4|83488.1|83438.1|83490.5|83440.5|83486.4|83436.4|49
1620146040000|2021-05-04 16:34:00|83488.2|83438.2|83490.6|83440.6|83494.2|83444.2|83488.2|83438.2|53
1620146050000|2021-05-04 16:34:10|83491.4|83441.4|83491.5|83441.5|83493.4|83443.4|83490.2|83440.2|40
1620146060000|2021-05-04 16:34:20|83490.2|83440.2|83491.5|83441.5|83494.5|83444.5|83489.3|83439.3|28
1620146070000|2021-05-04 16:34:30|83491.7|83441.7|83493.4|83443.4|83494|83444|83491.2|83441.2|30
1620146080000|2021-05-04 16:34:40|83493.2|83443.2|83491.5|83441.5|83493.4|83443.4|83490.4|83440.4|35
1620146090000|2021-05-04 16:34:50|83491.4|83441.4|83491|83441|83492.2|83442.2|83488.6|83438.6|32
1620146100000|2021-05-04 16:35:00|83490.3|83440.3|83488|83438|83491.3|83441.3|83485.3|83435.3|60
1620146110000|2021-05-04 16:35:10|83488.4|83438.4|83493.6|83443.6|83496.6|83446.6|83487.2|83437.2|47
1620146120000|2021-05-04 16:35:20|83494.1|83444.1|83492.5|83442.5|83497|83447|83492.4|83442.4|51
1620146130000|2021-05-04 16:35:30|83493|83443|83496.6|83446.6|83497.4|83447.4|83491.4|83441.4|38
1620146140000|2021-05-04 16:35:40|83496.8|83446.8|83505.1|83455.1|83505.4|83455.4|83496.8|83446.8|48
1620146150000|2021-05-04 16:35:50|83504.9|83454.9|83502.3|83452.3|83505.1|83455.1|83496.5|83446.5|52
1620146160000|2021-05-04 16:36:00|83502.2|83452.2|83504.1|83454.1|83506.6|83456.6|83499.6|83449.6|53
1620146170000|2021-05-04 16:36:10|83504.2|83454.2|83506.3|83456.3|83507|83457|83504.1|83454.1|36
1620146180000|2021-05-04 16:36:20|83506.2|83456.2|83507.6|83457.6|83510.2|83460.2|83504.1|83454.1|54
1620146190000|2021-05-04 16:36:30|83510.3|83460.3|83510.8|83460.8|83511.4|83461.4|83507|83457|35
1620146200000|2021-05-04 16:36:40|83511.2|83461.2|83507.6|83457.6|83511.5|83461.5|83507.1|83457.1|32
1620146210000|2021-05-04 16:36:50|83507.2|83457.2|83503.9|83453.9|83507.4|83457.4|83503.5|83453.5|42
1620146220000|2021-05-04 16:37:00|83504.4|83454.4|83505.1|83455.1|83506.8|83456.8|83501.6|83451.6|40
1620146230000|2021-05-04 16:37:10|83505.2|83455.2|83504.1|83454.1|83505.9|83455.9|83501.8|83451.8|32
1620146240000|2021-05-04 16:37:20|83502.7|83452.7|83506.2|83456.2|83509.7|83459.7|83501.7|83451.7|49
1620146250000|2021-05-04 16:37:30|83505.4|83455.4|83506|83456|83506.7|83456.7|83500|83450|34
1620146260000|2021-05-04 16:37:40|83508.9|83458.9|83516.3|83466.3|83518.1|83468.1|83504.9|83454.9|50
1620146270000|2021-05-04 16:37:50|83518.6|83468.6|83509.7|83459.7|83520|83470|83508.7|83458.7|60
1620146280000|2021-05-04 16:38:00|83508.7|83458.7|83507.5|83457.5|83512.8|83462.8|83501.1|83451.1|58
1620146290000|2021-05-04 16:38:10|83503.2|83453.2|83499.7|83449.7|83507.4|83457.4|83496.8|83446.8|54
1620146300000|2021-05-04 16:38:20|83501|83451|83501.2|83451.2|83502.5|83452.5|83496.5|83446.5|49
1620146310000|2021-05-04 16:38:30|83499.5|83449.5|83489|83439|83499.5|83449.5|83488.4|83438.4|44
1620146320000|2021-05-04 16:38:40|83488.5|83438.5|83486.4|83436.4|83493|83443|83486.3|83436.3|48
1620146330000|2021-05-04 16:38:50|83486.5|83436.5|83484.6|83434.6|83489.4|83439.4|83482.8|83432.8|46
1620146340000|2021-05-04 16:39:00|83482.4|83432.4|83481.1|83431.1|83484.6|83434.6|83474.1|83424.1|53
1620146350000|2021-05-04 16:39:10|83482.2|83432.2|83480.9|83430.9|83482.2|83432.2|83479.8|83429.8|16
1620146360000|2021-05-04 16:39:20|83481.1|83431.1|83481.9|83431.9|83484|83434|83479|83429|33
1620146370000|2021-05-04 16:39:30|83481.6|83431.6|83479.4|83429.4|83482.5|83432.5|83479.3|83429.3|42
1620146380000|2021-05-04 16:39:40|83480.3|83430.3|83479.4|83429.4|83481.2|83431.2|83476.5|83426.5|36
1620146390000|2021-05-04 16:39:50|83478.8|83428.8|83478.7|83428.7|83482.2|83432.2|83475.1|83425.1|39
1620146400000|2021-05-04 16:40:00|83478.9|83428.9|83480.6|83430.6|83481.5|83431.5|83478.7|83428.7|45
1620146410000|2021-05-04 16:40:10|83480.2|83430.2|83476.6|83426.6|83482.9|83432.9|83476.6|83426.6|37
1620146420000|2021-05-04 16:40:20|83477.8|83427.8|83478.8|83428.8|83480.1|83430.1|83476.1|83426.1|47
1620146430000|2021-05-04 16:40:30|83478.5|83428.5|83480.8|83430.8|83482.3|83432.3|83476|83426|45
1620146440000|2021-05-04 16:40:40|83480.9|83430.9|83477.6|83427.6|83481.4|83431.4|83477|83427|37
1620146450000|2021-05-04 16:40:50|83478.1|83428.1|83479.7|83429.7|83481.3|83431.3|83477.4|83427.4|36
1620146460000|2021-05-04 16:41:00|83480.2|83430.2|83479.9|83429.9|83480.7|83430.7|83475.6|83425.6|35
1620146470000|2021-05-04 16:41:10|83480.8|83430.8|83478.5|83428.5|83483.4|83433.4|83476.3|83426.3|19
1620146480000|2021-05-04 16:41:20|83478.7|83428.7|83478.6|83428.6|83478.9|83428.9|83476.7|83426.7|19
1620146490000|2021-05-04 16:41:30|83478.7|83428.7|83480.6|83430.6|83486.1|83436.1|83478.7|83428.7|36
1620146500000|2021-05-04 16:41:40|83481|83431|83477.9|83427.9|83484|83434|83477.4|83427.4|49
1620146510000|2021-05-04 16:41:50|83477.7|83427.7|83478.3|83428.3|83482.2|83432.2|83477.7|83427.7|42
1620146520000|2021-05-04 16:42:00|83478.6|83428.6|83477.7|83427.7|83479.2|83429.2|83477.4|83427.4|32
1620146530000|2021-05-04 16:42:10|83477|83427|83477.4|83427.4|83479.5|83429.5|83476.9|83426.9|34
1620146540000|2021-05-04 16:42:20|83477|83427|83481|83431|83481|83431|83471.6|83421.6|62
1620146550000|2021-05-04 16:42:30|83481.5|83431.5|83483.2|83433.2|83483.5|83433.5|83480.7|83430.7|28
1620146560000|2021-05-04 16:42:40|83482.9|83432.9|83481.1|83431.1|83482.9|83432.9|83480.2|83430.2|27
1620146570000|2021-05-04 16:42:50|83481|83431|83478.5|83428.5|83483|83433|83477.9|83427.9|40
1620146580000|2021-05-04 16:43:00|83479|83429|83477.4|83427.4|83480.9|83430.9|83477.4|83427.4|36
1620146590000|2021-05-04 16:43:10|83477.6|83427.6|83480.4|83430.4|83480.4|83430.4|83477.5|83427.5|27
1620146600000|2021-05-04 16:43:20|83480.1|83430.1|83477.6|83427.6|83480.6|83430.6|83476|83426|40
1620146610000|2021-05-04 16:43:30|83477.7|83427.7|83476.8|83426.8|83480.5|83430.5|83476.7|83426.7|33
1620146620000|2021-05-04 16:43:40|83476.5|83426.5|83475.8|83425.8|83479.4|83429.4|83469.7|83419.7|41
1620146630000|2021-05-04 16:43:50|83476.5|83426.5|83473.8|83423.8|83478.2|83428.2|83473.4|83423.4|46
1620146640000|2021-05-04 16:44:00|83475.1|83425.1|83478.5|83428.5|83479.3|83429.3|83473.2|83423.2|45
1620146650000|2021-05-04 16:44:10|83478.2|83428.2|83478.8|83428.8|83479.1|83429.1|83475.8|83425.8|23
1620146660000|2021-05-04 16:44:20|83479.1|83429.1|83479.1|83429.1|83481|83431|83477.2|83427.2|36
1620146670000|2021-05-04 16:44:30|83478.3|83428.3|83480.4|83430.4|83480.4|83430.4|83476.5|83426.5|43
1620146680000|2021-05-04 16:44:40|83480.9|83430.9|83477.1|83427.1|83480.9|83430.9|83474.9|83424.9|50
1620146690000|2021-05-04 16:44:50|83474.9|83424.9|83476.4|83426.4|83478.4|83428.4|83474.8|83424.8|40
1620146700000|2021-05-04 16:45:00|83476.3|83426.3|83483.9|83433.9|83484.1|83434.1|83476.3|83426.3|43
1620146710000|2021-05-04 16:45:10|83483.6|83433.6|83484.3|83434.3|83485|83435|83482.4|83432.4|42
1620146720000|2021-05-04 16:45:20|83484.6|83434.6|83484|83434|83484.6|83434.6|83483.1|83433.1|23
1620146730000|2021-05-04 16:45:30|83483.6|83433.6|83483.7|83433.7|83484.9|83434.9|83483.2|83433.2|29
1620146740000|2021-05-04 16:45:40|83483.4|83433.4|83482|83432|83483.9|83433.9|83480.7|83430.7|34
1620146750000|2021-05-04 16:45:50|83482.2|83432.2|83481.8|83431.8|83484.5|83434.5|83479.2|83429.2|35
1620146760000|2021-05-04 16:46:00|83483.7|83433.7|83483.7|83433.7|83485.3|83435.3|83482.7|83432.7|41
1620146770000|2021-05-04 16:46:10|83484.1|83434.1|83483.3|83433.3|83485|83435|83482.5|83432.5|19
1620146780000|2021-05-04 16:46:20|83483.1|83433.1|83483.9|83433.9|83485.9|83435.9|83480.7|83430.7|28
1620146790000|2021-05-04 16:46:30|83483.7|83433.7|83480.4|83430.4|83484.9|83434.9|83479.7|83429.7|35
1620146800000|2021-05-04 16:46:40|83478.9|83428.9|83482.7|83432.7|83482.7|83432.7|83477.4|83427.4|31
1620146810000|2021-05-04 16:46:50|83483|83433|83480.8|83430.8|83483|83433|83479.6|83429.6|21
1620146820000|2021-05-04 16:47:00|83480.9|83430.9|83480.4|83430.4|83482.5|83432.5|83479.6|83429.6|27
1620146830000|2021-05-04 16:47:10|83480.5|83430.5|83480.7|83430.7|83481.9|83431.9|83479.9|83429.9|20
1620146840000|2021-05-04 16:47:20|83480.9|83430.9|83477.9|83427.9|83481.2|83431.2|83476.4|83426.4|19
1620146850000|2021-05-04 16:47:30|83477.8|83427.8|83478.6|83428.6|83478.6|83428.6|83475.7|83425.7|37
1620146860000|2021-05-04 16:47:40|83478.7|83428.7|83474.4|83424.4|83478.7|83428.7|83474.2|83424.2|44
1620146870000|2021-05-04 16:47:50|83474.1|83424.1|83477.7|83427.7|83478.2|83428.2|83474|83424|42
1620146880000|2021-05-04 16:48:00|83478|83428|83476.8|83426.8|83478|83428|83475.7|83425.7|29
1620146890000|2021-05-04 16:48:10|83477.2|83427.2|83478.7|83428.7|83479.7|83429.7|83477|83427|17
1620146900000|2021-05-04 16:48:20|83478.9|83428.9|83480.9|83430.9|83485.7|83435.7|83478.8|83428.8|40
1620146910000|2021-05-04 16:48:30|83481.6|83431.6|83481.6|83431.6|83481.8|83431.8|83478.5|83428.5|38
1620146920000|2021-05-04 16:48:40|83481.9|83431.9|83481.4|83431.4|83482.9|83432.9|83480|83430|27
1620146930000|2021-05-04 16:48:50|83481.5|83431.5|83481.6|83431.6|83482.3|83432.3|83479.9|83429.9|24
1620146940000|2021-05-04 16:49:00|83481.5|83431.5|83464.3|83439.3|83482.8|83439.3|83464.3|83425.1|32
1620146950000|2021-05-04 16:49:10|83464.5|83439.5|83463|83413|83480.3|83439.5|83462.2|83412.2|58
1620146960000|2021-05-04 16:49:20|83463.5|83413.5|83463.7|83413.7|83467.7|83417.7|83463.4|83413.4|48
1620146970000|2021-05-04 16:49:30|83463.8|83413.8|83466.1|83416.1|83466.1|83416.1|83462.3|83412.3|34
1620146980000|2021-05-04 16:49:40|83466|83416|83464.2|83414.2|83466.9|83416.9|83463.5|83413.5|28
1620146990000|2021-05-04 16:49:50|83464.5|83414.5|83466.5|83416.5|83467.4|83417.4|83464.5|83414.5|32
1620147000000|2021-05-04 16:50:00|83466.7|83416.7|83464.5|83414.5|83467|83417|83463.5|83413.5|32
1620147010000|2021-05-04 16:50:10|83464|83414|83462|83412|83464|83414|83461|83411|40
1620147020000|2021-05-04 16:50:20|83462.1|83412.1|83462.4|83412.4|83464.6|83414.6|83461.8|83411.8|41
1620147030000|2021-05-04 16:50:30|83462.3|83412.3|83452.5|83402.5|83462.3|83412.3|83452.3|83402.3|51
1620147040000|2021-05-04 16:50:40|83452.7|83402.7|83437.5|83387.5|83454.4|83404.4|83436.2|83386.2|61
1620147050000|2021-05-04 16:50:50|83440.3|83390.3|83442.8|83392.8|83443.5|83393.5|83435.8|83385.8|56
1620147060000|2021-05-04 16:51:00|83442.7|83392.7|83440.5|83390.5|83442.7|83392.7|83437.6|83387.6|44
1620147070000|2021-05-04 16:51:10|83440.9|83390.9|83447|83397|83447|83397|83439.4|83389.4|46
1620147080000|2021-05-04 16:51:20|83446.1|83396.1|83447.9|83397.9|83450.1|83400.1|83445.5|83395.5|38
1620147090000|2021-05-04 16:51:30|83449.5|83399.5|83441.1|83391.1|83449.5|83399.5|83438.7|83388.7|56
1620147100000|2021-05-04 16:51:40|83440.2|83390.2|83443.1|83393.1|83444|83394|83439.3|83389.3|61
1620147110000|2021-05-04 16:51:50|83442.9|83392.9|83444.9|83394.9|83445.8|83395.8|83441.3|83391.3|54
1620147120000|2021-05-04 16:52:00|83445.6|83395.6|83451.4|83401.4|83451.4|83401.4|83444.9|83394.9|40
1620147130000|2021-05-04 16:52:10|83451.7|83401.7|83456.1|83406.1|83459.2|83409.2|83449.7|83399.7|35
1620147140000|2021-05-04 16:52:20|83456.2|83406.2|83457.4|83407.4|83458.1|83408.1|83452.3|83402.3|38
1620147150000|2021-05-04 16:52:30|83456.9|83406.9|83456.5|83406.5|83461.1|83411.1|83452.6|83402.6|56
1620147160000|2021-05-04 16:52:40|83456.7|83406.7|83447.2|83397.2|83456.7|83406.7|83446.3|83396.3|44
1620147170000|2021-05-04 16:52:50|83447.5|83397.5|83457.6|83407.6|83457.6|83407.6|83446.8|83396.8|46
1620147180000|2021-05-04 16:53:00|83453.6|83403.6|83461.6|83411.6|83461.6|83411.6|83453.6|83403.6|53
1620147190000|2021-05-04 16:53:10|83460.6|83410.6|83460.8|83410.8|83461.1|83411.1|83457.4|83407.4|52
1620147200000|2021-05-04 16:53:20|83460.9|83410.9|83461.7|83411.7|83462|83412|83459.5|83409.5|36
1620147210000|2021-05-04 16:53:30|83461.8|83411.8|83461|83411|83463.6|83413.6|83459.3|83409.3|53
1620147220000|2021-05-04 16:53:40|83460.9|83410.9|83457.5|83407.5|83461.7|83411.7|83457.3|83407.3|51
1620147230000|2021-05-04 16:53:50|83456.9|83406.9|83449.9|83399.9|83457|83407|83448.6|83398.6|54
1620147240000|2021-05-04 16:54:00|83449.6|83399.6|83450.8|83400.8|83451.4|83401.4|83447.6|83397.6|39
1620147250000|2021-05-04 16:54:10|83450.9|83400.9|83452.3|83402.3|83453.6|83403.6|83449.7|83399.7|37
1620147260000|2021-05-04 16:54:20|83452|83402|83455.8|83405.8|83456.5|83406.5|83451.8|83401.8|32
1620147270000|2021-05-04 16:54:30|83456.6|83406.6|83452.4|83402.4|83456.6|83406.6|83451.9|83401.9|38
1620147280000|2021-05-04 16:54:40|83452.5|83402.5|83452.3|83402.3|83455.9|83405.9|83451.5|83401.5|38
1620147290000|2021-05-04 16:54:50|83453.9|83403.9|83455|83405|83457.9|83407.9|83450.6|83400.6|46
1620147300000|2021-05-04 16:55:00|83457.3|83407.3|83461.1|83411.1|83461.6|83411.6|83457.3|83407.3|47
1620147310000|2021-05-04 16:55:10|83460.3|83410.3|83461.9|83411.9|83462.2|83412.2|83459.9|83409.9|30
1620147320000|2021-05-04 16:55:20|83462|83412|83453.9|83403.9|83462.7|83412.7|83452.7|83402.7|39
1620147330000|2021-05-04 16:55:30|83454.2|83404.2|83453.6|83403.6|83455.5|83405.5|83452.6|83402.6|35
1620147340000|2021-05-04 16:55:40|83453.5|83403.5|83458.1|83408.1|83458.1|83408.1|83453.1|83403.1|28
1620147350000|2021-05-04 16:55:50|83456.5|83406.5|83456.1|83406.1|83458.7|83408.7|83455.9|83405.9|36
1620147360000|2021-05-04 16:56:00|83455.7|83405.7|83457.4|83407.4|83459.6|83409.6|83455.1|83405.1|41
1620147370000|2021-05-04 16:56:10|83457.2|83407.2|83456.4|83406.4|83457.9|83407.9|83454.1|83404.1|43
1620147380000|2021-05-04 16:56:20|83456.2|83406.2|83446.6|83396.6|83456.2|83406.2|83443.6|83393.6|39
1620147390000|2021-05-04 16:56:30|83446.7|83396.7|83442.5|83392.5|83448.4|83398.4|83437.3|83387.3|44
1620147400000|2021-05-04 16:56:40|83442.8|83392.8|83440.8|83390.8|83442.8|83392.8|83438.3|83388.3|49
1620147410000|2021-05-04 16:56:50|83441.7|83391.7|83444.5|83394.5|83444.5|83394.5|83441.7|83391.7|33
1620147420000|2021-05-04 16:57:00|83443.5|83393.5|83442.4|83392.4|83445.7|83395.7|83439.3|83389.3|52
1620147430000|2021-05-04 16:57:10|83443|83393|83441.2|83391.2|83443.4|83393.4|83439.9|83389.9|44
1620147440000|2021-05-04 16:57:20|83442.7|83392.7|83445.6|83395.6|83445.6|83395.6|83441.9|83391.9|44
1620147450000|2021-05-04 16:57:30|83445.5|83395.5|83446.4|83396.4|83447|83397|83445.5|83395.5|24
1620147460000|2021-05-04 16:57:40|83446.1|83396.1|83446.1|83396.1|83446.6|83396.6|83446|83396|15
1620147470000|2021-05-04 16:57:50|83446.2|83396.2|83445.4|83395.4|83446.2|83396.2|83444.6|83394.6|15
1620147480000|2021-05-04 16:58:00|83445.5|83395.5|83447.8|83397.8|83449.4|83399.4|83445|83395|56
1620147490000|2021-05-04 16:58:10|83447.6|83397.6|83451.5|83401.5|83451.7|83401.7|83445.6|83395.6|50
1620147500000|2021-05-04 16:58:20|83451.1|83401.1|83459.8|83409.8|83460.3|83410.3|83449|83399|49
1620147510000|2021-05-04 16:58:30|83462.9|83412.9|83467.8|83417.8|83469.5|83419.5|83462.9|83412.9|41
1620147520000|2021-05-04 16:58:40|83467.4|83417.4|83467.8|83417.8|83474|83424|83467.1|83417.1|39
1620147530000|2021-05-04 16:58:50|83468.2|83418.2|83472|83422|83472.9|83422.9|83466.2|83416.2|37
1620147540000|2021-05-04 16:59:00|83471.8|83421.8|83472.4|83422.4|83476|83435.5|83460.5|83420.8|38
1620147550000|2021-05-04 16:59:10|83472.8|83422.8|83483.4|83433.4|83483.4|83446|83470.2|83422.3|47
1620147560000|2021-05-04 16:59:20|83482.9|83432.9|83481.4|83431.4|83485|83435|83481.1|83431.1|46
1620147570000|2021-05-04 16:59:30|83481.3|83431.3|83483.3|83433.3|83484.3|83434.3|83480.5|83430.5|44
1620147580000|2021-05-04 16:59:40|83483.6|83433.6|83487.1|83437.1|83488.4|83438.4|83481.6|83431.6|38
1620147590000|2021-05-04 16:59:50|83486.8|83436.8|83483.9|83433.9|83488.7|83438.7|83483.9|83433.9|41
1620147600000|2021-05-04 17:00:00|83484.6|83434.6|83483.3|83433.3|83487.6|83437.6|83482.5|83432.5|42
1620147610000|2021-05-04 17:00:10|83485.2|83435.2|83483.8|83433.8|83486.9|83436.9|83480.6|83430.6|47
1620147620000|2021-05-04 17:00:20|83483.4|83433.4|83484.7|83434.7|83486.1|83436.1|83482.7|83432.7|33
1620147630000|2021-05-04 17:00:30|83484.5|83434.5|83488|83438|83488|83449.7|83474.2|83433.9|35
1620147640000|2021-05-04 17:00:40|83487.8|83437.8|83473.5|83448.5|83487.8|83449.5|83473.3|83435.7|35
1620147650000|2021-05-04 17:00:50|83473.7|83448.7|83491.8|83441.8|83492.2|83450.4|83473.7|83436.9|39
1620147660000|2021-05-04 17:01:00|83491.6|83441.6|83503.6|83453.6|83506.6|83456.6|83490.4|83440.4|43
1620147670000|2021-05-04 17:01:10|83503.8|83453.8|83500.5|83450.5|83505.2|83455.2|83500.5|83450.5|41
1620147680000|2021-05-04 17:01:20|83500.4|83450.4|83506.9|83456.9|83508.4|83458.4|83500.4|83450.4|48
1620147690000|2021-05-04 17:01:30|83507|83457|83499.2|83449.2|83508.5|83458.5|83499.2|83449.2|51
1620147700000|2021-05-04 17:01:40|83499.4|83449.4|83498.2|83448.2|83500.1|83450.1|83495.7|83445.7|56
1620147710000|2021-05-04 17:01:50|83498|83448|83497.6|83447.6|83498.6|83448.6|83495.4|83445.4|46
1620147720000|2021-05-04 17:02:00|83497.3|83447.3|83496.4|83446.4|83500.5|83450.5|83496.4|83446.4|37
1620147730000|2021-05-04 17:02:10|83496.2|83446.2|83489.4|83439.4|83497.9|83447.9|83487.6|83437.6|46
1620147740000|2021-05-04 17:02:20|83488.8|83438.8|83483.1|83433.1|83489.3|83439.3|83482.3|83432.3|57
1620147750000|2021-05-04 17:02:30|83483|83433|83494.2|83444.2|83504.5|83454.5|83483|83433|67
1620147760000|2021-05-04 17:02:40|83494.1|83444.1|83492.6|83442.6|83496.7|83446.7|83492.3|83442.3|54
1620147770000|2021-05-04 17:02:50|83492.4|83442.4|83495.6|83445.6|83495.6|83445.6|83488.6|83438.6|39
1620147780000|2021-05-04 17:03:00|83494.9|83444.9|83489.1|83439.1|83495.5|83445.5|83487.9|83437.9|34
1620147790000|2021-05-04 17:03:10|83486.4|83436.4|83482.9|83432.9|83486.4|83436.4|83480.3|83430.3|34
1620147800000|2021-05-04 17:03:20|83483|83433|83480.5|83430.5|83483.7|83433.7|83479.3|83429.3|34
1620147810000|2021-05-04 17:03:30|83480.2|83430.2|83481.6|83431.6|83482.3|83432.3|83480.1|83430.1|40
1620147820000|2021-05-04 17:03:40|83481.9|83431.9|83482.4|83432.4|83484.4|83434.4|83480.3|83430.3|46
1620147830000|2021-05-04 17:03:50|83482.2|83432.2|83484.1|83434.1|83484.1|83434.1|83480|83430|45
1620147840000|2021-05-04 17:04:00|83483.2|83433.2|83479.3|83429.3|83485.3|83435.3|83477.9|83427.9|51
1620147850000|2021-05-04 17:04:10|83480.3|83430.3|83480.2|83430.2|83484.1|83434.1|83479.8|83429.8|50
1620147860000|2021-05-04 17:04:20|83480.1|83430.1|83473.7|83423.7|83480.1|83430.1|83473.2|83423.2|50
1620147870000|2021-05-04 17:04:30|83473.2|83423.2|83475.6|83425.6|83478.4|83428.4|83469.8|83419.8|64
1620147880000|2021-05-04 17:04:40|83475.4|83425.4|83470.5|83420.5|83475.4|83425.4|83463.9|83413.9|65
1620147890000|2021-05-04 17:04:50|83471.7|83421.7|83468.8|83418.8|83474.9|83424.9|83468.8|83418.8|31
1620147900000|2021-05-04 17:05:00|83467.4|83417.4|83470.1|83420.1|83470.7|83420.7|83465.1|83415.1|47
1620147910000|2021-05-04 17:05:10|83470.2|83420.2|83471.4|83421.4|83473.5|83423.5|83469|83419|48
1620147920000|2021-05-04 17:05:20|83471.3|83421.3|83471.5|83421.5|83471.5|83421.5|83468|83418|33
1620147930000|2021-05-04 17:05:30|83471.1|83421.1|83472.5|83422.5|83475|83425|83470.3|83420.3|43
1620147940000|2021-05-04 17:05:40|83472.8|83422.8|83473|83423|83473.6|83423.6|83472.1|83422.1|31
1620147950000|2021-05-04 17:05:50|83473.2|83423.2|83474.7|83424.7|83475.2|83425.2|83468.1|83418.1|43
1620147960000|2021-05-04 17:06:00|83474.9|83424.9|83474.3|83424.3|83475.6|83425.6|83473.8|83423.8|30
1620147970000|2021-05-04 17:06:10|83473.9|83423.9|83472.6|83422.6|83474.6|83424.6|83472.6|83422.6|30
1620147980000|2021-05-04 17:06:20|83472.4|83422.4|83471.3|83421.3|83472.7|83422.7|83468.6|83418.6|39
1620147990000|2021-05-04 17:06:30|83469.6|83419.6|83470.4|83420.4|83476.3|83426.3|83469.6|83419.6|48
1620148000000|2021-05-04 17:06:40|83470|83420|83473.5|83423.5|83473.5|83423.5|83468.4|83418.4|31
1620148010000|2021-05-04 17:06:50|83473.8|83423.8|83474.9|83424.9|83476.2|83426.2|83471.3|83421.3|36
1620148020000|2021-05-04 17:07:00|83475.1|83425.1|83473.1|83423.1|83476.3|83426.3|83468.8|83418.8|28
1620148030000|2021-05-04 17:07:10|83473.6|83423.6|83467.2|83417.2|83473.6|83423.6|83467.1|83417.1|21
1620148040000|2021-05-04 17:07:20|83467.9|83417.9|83465.8|83415.8|83468.8|83418.8|83464.6|83414.6|35
1620148050000|2021-05-04 17:07:30|83465.7|83415.7|83458.5|83408.5|83466.2|83416.2|83457.9|83407.9|53
1620148060000|2021-05-04 17:07:40|83457.8|83407.8|83458.2|83408.2|83458.4|83408.4|83455.6|83405.6|37
1620148070000|2021-05-04 17:07:50|83458.5|83408.5|83454.8|83404.8|83460.8|83410.8|83454.4|83404.4|35
1620148080000|2021-05-04 17:08:00|83455.1|83405.1|83460.8|83410.8|83462|83412|83453.7|83403.7|55
1620148090000|2021-05-04 17:08:10|83462.1|83412.1|83464.6|83414.6|83465.8|83415.8|83459.8|83409.8|38
1620148100000|2021-05-04 17:08:20|83465.1|83415.1|83464.9|83414.9|83465.7|83415.7|83460.1|83410.1|19
1620148110000|2021-05-04 17:08:30|83464.3|83414.3|83460.4|83410.4|83466.2|83416.2|83458.9|83408.9|43
1620148120000|2021-05-04 17:08:40|83459.5|83409.5|83457.3|83407.3|83460.5|83410.5|83457.3|83407.3|47
1620148130000|2021-05-04 17:08:50|83458.1|83408.1|83457.6|83407.6|83458.5|83408.5|83456.5|83406.5|32
1620148140000|2021-05-04 17:09:00|83457.3|83407.3|83459.4|83409.4|83459.6|83409.6|83456.3|83406.3|34
1620148150000|2021-05-04 17:09:10|83459.1|83409.1|83448|83398|83459.4|83409.4|83447.4|83397.4|58
1620148160000|2021-05-04 17:09:20|83448.2|83398.2|83447.7|83397.7|83448.7|83398.7|83446.9|83396.9|29
1620148170000|2021-05-04 17:09:30|83447.5|83397.5|83447.2|83397.2|83447.7|83397.7|83446.8|83396.8|24
1620148180000|2021-05-04 17:09:40|83447.3|83397.3|83447.6|83397.6|83448.1|83398.1|83447|83397|22
1620148190000|2021-05-04 17:09:50|83447.8|83397.8|83444.8|83394.8|83447.9|83397.9|83444.2|83394.2|27
1620148200000|2021-05-04 17:10:00|83444.5|83394.5|83453.3|83403.3|83453.3|83403.3|83444|83394|53
1620148210000|2021-05-04 17:10:10|83453.5|83403.5|83456.4|83406.4|83456.7|83406.7|83453.2|83403.2|39
1620148220000|2021-05-04 17:10:20|83456.5|83406.5|83451.1|83401.1|83456.6|83406.6|83450.3|83400.3|33
1620148230000|2021-05-04 17:10:30|83451|83401|83454.5|83404.5|83455.2|83405.2|83451|83401|33
1620148240000|2021-05-04 17:10:40|83454.6|83404.6|83451.2|83401.2|83455.3|83405.3|83450.4|83400.4|25
1620148250000|2021-05-04 17:10:50|83451.3|83401.3|83452.1|83402.1|83452.2|83402.2|83451.1|83401.1|18
1620148260000|2021-05-04 17:11:00|83452|83402|83451.1|83401.1|83452|83402|83451.1|83401.1|11
1620148270000|2021-05-04 17:11:10|83451.6|83401.6|83449.8|83399.8|83451.6|83401.6|83447.8|83397.8|16
1620148280000|2021-05-04 17:11:20|83449.7|83399.7|83452.9|83402.9|83452.9|83402.9|83448|83398|19
1620148290000|2021-05-04 17:11:30|83452.7|83402.7|83455.2|83405.2|83455.7|83405.7|83452.5|83402.5|28
1620148300000|2021-05-04 17:11:40|83455|83405|83454.7|83404.7|83455.3|83405.3|83454.6|83404.6|20
1620148310000|2021-05-04 17:11:50|83454.6|83404.6|83455.3|83405.3|83455.5|83405.5|83454.5|83404.5|16
1620148320000|2021-05-04 17:12:00|83458.1|83408.1|83460|83410|83460|83410|83455.7|83405.7|25
1620148330000|2021-05-04 17:12:10|83460.9|83410.9|83456.6|83406.6|83460.9|83410.9|83456.6|83406.6|40
1620148340000|2021-05-04 17:12:20|83457.3|83407.3|83456.2|83406.2|83457.3|83407.3|83455.8|83405.8|29
1620148350000|2021-05-04 17:12:30|83456.3|83406.3|83457.3|83407.3|83457.4|83407.4|83454.1|83404.1|28
1620148360000|2021-05-04 17:12:40|83457|83407|83454.2|83404.2|83457|83407|83454.1|83404.1|24
1620148370000|2021-05-04 17:12:50|83454.1|83404.1|83454.3|83404.3|83454.3|83404.3|83453.7|83403.7|18
1620148380000|2021-05-04 17:13:00|83454.2|83404.2|83449.7|83399.7|83454.2|83404.2|83449.7|83399.7|20
1620148390000|2021-05-04 17:13:10|83449.9|83399.9|83448.5|83398.5|83450.5|83400.5|83447.4|83397.4|33
1620148400000|2021-05-04 17:13:20|83448.3|83398.3|83451.2|83401.2|83451.4|83401.4|83446.7|83396.7|36
1620148410000|2021-05-04 17:13:30|83451|83401|83450.9|83400.9|83452.2|83402.2|83448|83398|32
1620148420000|2021-05-04 17:13:40|83451.4|83401.4|83450.5|83400.5|83452.1|83402.1|83450.2|83400.2|28
1620148430000|2021-05-04 17:13:50|83450|83400|83453.9|83403.9|83455|83405|83450|83400|37
1620148440000|2021-05-04 17:14:00|83453.6|83403.6|83455|83405|83455.4|83405.4|83453.6|83403.6|28
1620148450000|2021-05-04 17:14:10|83454.6|83404.6|83455.1|83405.1|83455.7|83405.7|83453.9|83403.9|32
1620148460000|2021-05-04 17:14:20|83454.9|83404.9|83453.2|83403.2|83454.9|83404.9|83450.9|83400.9|35
1620148470000|2021-05-04 17:14:30|83453.4|83403.4|83449.7|83399.7|83454.1|83404.1|83449.3|83399.3|38
1620148480000|2021-05-04 17:14:40|83449.8|83399.8|83451.4|83401.4|83454.1|83404.1|83448.7|83398.7|38
1620148490000|2021-05-04 17:14:50|83451.3|83401.3|83455.8|83405.8|83456.6|83406.6|83451|83401|39
1620148500000|2021-05-04 17:15:00|83456.2|83406.2|83453.8|83403.8|83456.2|83406.2|83452|83402|45
1620148510000|2021-05-04 17:15:10|83454.5|83404.5|83456.6|83406.6|83456.8|83406.8|83454.5|83404.5|33
1620148520000|2021-05-04 17:15:20|83456.5|83406.5|83455.5|83405.5|83456.8|83406.8|83455.5|83405.5|23
1620148530000|2021-05-04 17:15:30|83455.6|83405.6|83451|83401|83456.1|83406.1|83449.6|83399.6|33
1620148540000|2021-05-04 17:15:40|83450.4|83400.4|83451.8|83401.8|83455.5|83405.5|83449.4|83399.4|34
1620148550000|2021-05-04 17:15:50|83451.9|83401.9|83452.2|83402.2|83453.1|83403.1|83450|83400|42
1620148560000|2021-05-04 17:16:00|83453.2|83403.2|83455.6|83405.6|83457.5|83407.5|83452.7|83402.7|39
1620148570000|2021-05-04 17:16:10|83456.3|83406.3|83455.2|83405.2|83460.5|83410.5|83454.6|83404.6|41
1620148580000|2021-05-04 17:16:20|83456|83406|83457.3|83407.3|83457.9|83407.9|83455.6|83405.6|32
1620148590000|2021-05-04 17:16:30|83457.7|83407.7|83460.3|83410.3|83460.9|83410.9|83456.3|83406.3|30
1620148600000|2021-05-04 17:16:40|83459.8|83409.8|83459.7|83409.7|83461.4|83411.4|83459.7|83409.7|27
1620148610000|2021-05-04 17:16:50|83460.3|83410.3|83462.7|83412.7|83463.3|83413.3|83460|83410|26
1620148620000|2021-05-04 17:17:00|83463|83413|83456.3|83406.3|83463.4|83413.4|83455.3|83405.3|41
1620148630000|2021-05-04 17:17:10|83455.9|83405.9|83460.3|83410.3|83460.5|83410.5|83455.6|83405.6|28
1620148640000|2021-05-04 17:17:20|83459.9|83409.9|83461.1|83411.1|83461.1|83411.1|83458.8|83408.8|33
1620148650000|2021-05-04 17:17:30|83460.7|83410.7|83462|83412|83462.1|83412.1|83458.9|83408.9|22
1620148660000|2021-05-04 17:17:40|83463.6|83413.6|83460.1|83410.1|83463.6|83413.6|83459.4|83409.4|26
1620148670000|2021-05-04 17:17:50|83460|83410|83460.7|83410.7|83460.9|83410.9|83458.8|83408.8|30
1620148680000|2021-05-04 17:18:00|83460.8|83410.8|83457.6|83407.6|83462.2|83412.2|83457.1|83407.1|26
1620148690000|2021-05-04 17:18:10|83457.7|83407.7|83456.9|83406.9|83458.9|83408.9|83454.7|83404.7|17
1620148700000|2021-05-04 17:18:20|83456.6|83406.6|83455|83405|83457.6|83407.6|83454.4|83404.4|34
1620148710000|2021-05-04 17:18:30|83458.4|83408.4|83457.3|83407.3|83459.6|83409.6|83454.3|83404.3|36
1620148720000|2021-05-04 17:18:40|83457.5|83407.5|83457.4|83407.4|83459.8|83409.8|83456.7|83406.7|25
1620148730000|2021-05-04 17:18:50|83457.5|83407.5|83458|83408|83460.9|83410.9|83457.5|83407.5|26
1620148740000|2021-05-04 17:19:00|83457.6|83407.6|83458.7|83408.7|83460|83410|83457.3|83407.3|18
1620148750000|2021-05-04 17:19:10|83459.6|83409.6|83461.1|83411.1|83461.3|83411.3|83459.6|83409.6|17
1620148760000|2021-05-04 17:19:20|83461.5|83411.5|83461.1|83411.1|83461.5|83411.5|83460.5|83410.5|20
1620148770000|2021-05-04 17:19:30|83461.5|83411.5|83461.5|83411.5|83462|83412|83461|83411|20
1620148780000|2021-05-04 17:19:40|83461.6|83411.6|83461.5|83411.5|83462.4|83412.4|83461.3|83411.3|19
1620148790000|2021-05-04 17:19:50|83461.7|83411.7|83461.2|83411.2|83462.6|83412.6|83461.2|83411.2|11
1620148800000|2021-05-04 17:20:00|83461.9|83411.9|83458.8|83408.8|83461.9|83411.9|83457.6|83407.6|35
1620148810000|2021-05-04 17:20:10|83458.7|83408.7|83460.8|83410.8|83461.1|83411.1|83458.7|83408.7|22
1620148820000|2021-05-04 17:20:20|83462.2|83412.2|83462.7|83412.7|83462.9|83412.9|83459.6|83409.6|20
1620148830000|2021-05-04 17:20:30|83462.6|83412.6|83471.1|83421.1|83471.9|83421.9|83462.3|83412.3|40
1620148840000|2021-05-04 17:20:40|83472.2|83422.2|83471.2|83421.2|83473.3|83423.3|83471.2|83421.2|45
1620148850000|2021-05-04 17:20:50|83471.1|83421.1|83468.2|83418.2|83471.4|83421.4|83467.9|83417.9|31
1620148860000|2021-05-04 17:21:00|83466.9|83416.9|83469|83419|83469.1|83419.1|83466.9|83416.9|23
1620148870000|2021-05-04 17:21:10|83468.8|83418.8|83469.3|83419.3|83469.3|83419.3|83466.3|83416.3|36
1620148880000|2021-05-04 17:21:20|83469.1|83419.1|83474.7|83424.7|83474.7|83424.7|83468.7|83418.7|48
1620148890000|2021-05-04 17:21:30|83474.9|83424.9|83465.5|83415.5|83475.3|83425.3|83463.5|83413.5|49
1620148900000|2021-05-04 17:21:40|83465.4|83415.4|83467.3|83417.3|83468.6|83418.6|83459.2|83409.2|41
1620148910000|2021-05-04 17:21:50|83468.1|83418.1|83469.8|83419.8|83471.2|83421.2|83467|83417|26
1620148920000|2021-05-04 17:22:00|83468.9|83418.9|83467.2|83417.2|83469.7|83419.7|83467|83417|18
1620148930000|2021-05-04 17:22:10|83467.3|83417.3|83469.9|83419.9|83470.8|83420.8|83466.7|83416.7|21
1620148940000|2021-05-04 17:22:20|83469.7|83419.7|83468.2|83418.2|83469.8|83419.8|83466.4|83416.4|18
1620148950000|2021-05-04 17:22:30|83468.1|83418.1|83469.5|83419.5|83470.6|83420.6|83468|83418|23
1620148960000|2021-05-04 17:22:40|83469.8|83419.8|83467.9|83417.9|83470.9|83420.9|83467.6|83417.6|20
1620148970000|2021-05-04 17:22:50|83468.1|83418.1|83467.3|83417.3|83470.1|83420.1|83467.3|83417.3|14
1620148980000|2021-05-04 17:23:00|83467.1|83417.1|83469.7|83419.7|83470|83420|83466.5|83416.5|22
1620148990000|2021-05-04 17:23:10|83467.4|83417.4|83466.2|83416.2|83469.8|83419.8|83460.6|83410.6|47
1620149000000|2021-05-04 17:23:20|83465.7|83415.7|83466.3|83416.3|83469.5|83419.5|83464.4|83414.4|40
1620149010000|2021-05-04 17:23:30|83468.4|83418.4|83469.4|83419.4|83469.7|83419.7|83465.2|83415.2|47
1620149020000|2021-05-04 17:23:40|83470.4|83420.4|83458.6|83408.6|83472.3|83422.3|83458.6|83408.6|52
1620149030000|2021-05-04 17:23:50|83460.1|83410.1|83465.1|83415.1|83467.8|83417.8|83458.7|83408.7|59
1620149040000|2021-05-04 17:24:00|83465.4|83415.4|83468.2|83418.2|83470.7|83420.7|83464.8|83414.8|59
1620149050000|2021-05-04 17:24:10|83467.8|83417.8|83456.1|83406.1|83469.1|83419.1|83454.4|83404.4|61
1620149060000|2021-05-04 17:24:20|83455.9|83405.9|83458.9|83408.9|83460.3|83410.3|83455.9|83405.9|41
1620149070000|2021-05-04 17:24:30|83459.5|83409.5|83458.1|83408.1|83460.3|83410.3|83457.9|83407.9|48
1620149080000|2021-05-04 17:24:40|83457.9|83407.9|83457.5|83407.5|83459.5|83409.5|83452.8|83402.8|57
1620149090000|2021-05-04 17:24:50|83457.2|83407.2|83463.5|83413.5|83465|83415|83455.9|83405.9|53
1620149100000|2021-05-04 17:25:00|83463.7|83413.7|83452.6|83402.6|83464.4|83414.4|83452.3|83402.3|55
1620149110000|2021-05-04 17:25:10|83452.9|83402.9|83450.3|83400.3|83453.8|83403.8|83449.3|83399.3|46
1620149120000|2021-05-04 17:25:20|83450.2|83400.2|83455.8|83405.8|83456.2|83406.2|83449.5|83399.5|48
1620149130000|2021-05-04 17:25:30|83456.1|83406.1|83459.6|83409.6|83461.1|83411.1|83455.8|83405.8|37
1620149140000|2021-05-04 17:25:40|83460|83410|83458.4|83408.4|83462.3|83412.3|83454.9|83404.9|41
1620149150000|2021-05-04 17:25:50|83458.3|83408.3|83458.2|83408.2|83458.7|83408.7|83456.4|83406.4|31
1620149160000|2021-05-04 17:26:00|83458.3|83408.3|83459.4|83409.4|83460.1|83410.1|83456.2|83406.2|52
1620149170000|2021-05-04 17:26:10|83459.2|83409.2|83460.8|83410.8|83462.7|83412.7|83459.2|83409.2|33
1620149180000|2021-05-04 17:26:20|83460.7|83410.7|83461.2|83411.2|83462.3|83412.3|83459.9|83409.9|37
1620149190000|2021-05-04 17:26:30|83461|83411|83464.9|83414.9|83465.8|83415.8|83461|83411|45
1620149200000|2021-05-04 17:26:40|83463.4|83413.4|83465.7|83415.7|83468.2|83418.2|83462|83412|50
1620149210000|2021-05-04 17:26:50|83465.9|83415.9|83470.5|83420.5|83471.5|83421.5|83464.8|83414.8|43
1620149220000|2021-05-04 17:27:00|83471.7|83421.7|83467.6|83417.6|83471.7|83421.7|83460.9|83410.9|57
1620149230000|2021-05-04 17:27:10|83467|83417|83455.6|83405.6|83467.3|83417.3|83454.1|83404.1|51
1620149240000|2021-05-04 17:27:20|83455.7|83405.7|83458.9|83408.9|83459.7|83409.7|83455.7|83405.7|43
1620149250000|2021-05-04 17:27:30|83459.2|83409.2|83461.4|83411.4|83462.2|83412.2|83459.2|83409.2|41
1620149260000|2021-05-04 17:27:40|83464.3|83414.3|83464.9|83414.9|83464.9|83414.9|83460.9|83410.9|42
1620149270000|2021-05-04 17:27:50|83464.7|83414.7|83462.2|83412.2|83464.7|83414.7|83459.9|83409.9|29
1620149280000|2021-05-04 17:28:00|83460.3|83410.3|83459.3|83409.3|83462.9|83412.9|83459.1|83409.1|41
1620149290000|2021-05-04 17:28:10|83459|83409|83463.4|83413.4|83463.4|83413.4|83459|83409|28
1620149300000|2021-05-04 17:28:20|83463.5|83413.5|83469.5|83419.5|83471.2|83421.2|83460.8|83410.8|57
1620149310000|2021-05-04 17:28:30|83469.1|83419.1|83469.2|83419.2|83470.3|83420.3|83467|83417|43
1620149320000|2021-05-04 17:28:40|83469.6|83419.6|83472.3|83422.3|83477.8|83427.8|83466.9|83416.9|64
1620149330000|2021-05-04 17:28:50|83471.7|83421.7|83473.2|83423.2|83473.4|83423.4|83463|83413|68
1620149340000|2021-05-04 17:29:00|83472.5|83422.5|83470.3|83420.3|83473.3|83423.3|83468.8|83418.8|49
1620149350000|2021-05-04 17:29:10|83470.6|83420.6|83467.2|83417.2|83473|83423|83463.1|83413.1|39
1620149360000|2021-05-04 17:29:20|83468.1|83418.1|83467|83417|83469|83419|83464.4|83414.4|39
1620149370000|2021-05-04 17:29:30|83465.1|83415.1|83466.9|83416.9|83467.7|83417.7|83462.8|83412.8|42
1620149380000|2021-05-04 17:29:40|83465.9|83415.9|83462.3|83412.3|83467.9|83417.9|83462.3|83412.3|34
1620149390000|2021-05-04 17:29:50|83462.4|83412.4|83464.7|83414.7|83464.7|83414.7|83461.4|83411.4|22
1620149400000|2021-05-04 17:30:00|83464|83414|83468.1|83418.1|83468.2|83418.2|83463.2|83413.2|33
1620149410000|2021-05-04 17:30:10|83468.7|83418.7|83472.6|83422.6|83473.4|83423.4|83467.3|83417.3|52
1620149420000|2021-05-04 17:30:20|83472.9|83422.9|83465.6|83415.6|83472.9|83422.9|83462.8|83412.8|52
1620149430000|2021-05-04 17:30:30|83462.4|83412.4|83472.2|83422.2|83472.7|83422.7|83462.4|83412.4|48
1620149440000|2021-05-04 17:30:40|83471.7|83421.7|83471.7|83421.7|83473.1|83423.1|83470.7|83420.7|53
1620149450000|2021-05-04 17:30:50|83471.4|83421.4|83472|83422|83473.2|83423.2|83471.4|83421.4|27
1620149460000|2021-05-04 17:31:00|83472.1|83422.1|83469.3|83419.3|83472.4|83422.4|83468.1|83418.1|34
1620149470000|2021-05-04 17:31:10|83469.4|83419.4|83468.9|83418.9|83470.5|83420.5|83466.9|83416.9|45
1620149480000|2021-05-04 17:31:20|83470.6|83420.6|83470.3|83420.3|83473|83423|83469.7|83419.7|46
1620149490000|2021-05-04 17:31:30|83469.7|83419.7|83469.1|83419.1|83469.7|83419.7|83467|83417|34
1620149500000|2021-05-04 17:31:40|83468.4|83418.4|83472.9|83422.9|83473|83423|83468.4|83418.4|30
1620149510000|2021-05-04 17:31:50|83472.7|83422.7|83464.4|83414.4|83472.9|83422.9|83463|83413|44
1620149520000|2021-05-04 17:32:00|83465.6|83415.6|83464.7|83414.7|83466.7|83416.7|83464.3|83414.3|35
1620149530000|2021-05-04 17:32:10|83464.5|83414.5|83462.8|83412.8|83464.5|83414.5|83462.2|83412.2|26
1620149540000|2021-05-04 17:32:20|83463.3|83413.3|83460.1|83410.1|83463.3|83413.3|83458.8|83408.8|47
1620149550000|2021-05-04 17:32:30|83460|83410|83459.6|83409.6|83460.6|83410.6|83459.6|83409.6|33
1620149560000|2021-05-04 17:32:40|83460|83410|83463.7|83413.7|83464.3|83414.3|83459.4|83409.4|31
1620149570000|2021-05-04 17:32:50|83463.1|83413.1|83463.8|83413.8|83464.9|83414.9|83462.4|83412.4|40
1620149580000|2021-05-04 17:33:00|83463.3|83413.3|83454.8|83404.8|83464.3|83414.3|83451.1|83401.1|59
1620149590000|2021-05-04 17:33:10|83453|83403|83461.8|83411.8|83464.2|83414.2|83453|83403|57
1620149600000|2021-05-04 17:33:20|83462.5|83412.5|83463.6|83413.6|83464.1|83414.1|83460.3|83410.3|24
1620149610000|2021-05-04 17:33:30|83461.2|83411.2|83461.1|83411.1|83463.8|83413.8|83460.5|83410.5|30
1620149620000|2021-05-04 17:33:40|83461.2|83411.2|83462|83412|83463|83413|83460.7|83410.7|30
1620149630000|2021-05-04 17:33:50|83461.9|83411.9|83461|83411|83462.3|83412.3|83461|83411|25
1620149640000|2021-05-04 17:34:00|83461.1|83411.1|83459.3|83409.3|83461.1|83411.1|83458.7|83408.7|35
1620149650000|2021-05-04 17:34:10|83459.4|83409.4|83462.7|83412.7|83467.5|83417.5|83459.3|83409.3|39
1620149660000|2021-05-04 17:34:20|83462.3|83412.3|83464.5|83414.5|83466.5|83416.5|83462.3|83412.3|30
1620149670000|2021-05-04 17:34:30|83464.7|83414.7|83461.4|83411.4|83466.4|83416.4|83461.4|83411.4|26
1620149680000|2021-05-04 17:34:40|83462.4|83412.4|83462.2|83412.2|83466.6|83416.6|83461.3|83411.3|22
1620149690000|2021-05-04 17:34:50|83462.9|83412.9|83461.4|83411.4|83462.9|83412.9|83461.3|83411.3|14
1620149700000|2021-05-04 17:35:00|83461.5|83411.5|83461|83411|83461.7|83411.7|83460.4|83410.4|11
1620149710000|2021-05-04 17:35:10|83460|83410|83465|83415|83465.3|83415.3|83460|83410|34
1620149720000|2021-05-04 17:35:20|83464.8|83414.8|83464.5|83414.5|83465.7|83415.7|83463.9|83413.9|21
1620149730000|2021-05-04 17:35:30|83464.3|83414.3|83458.7|83408.7|83465.6|83415.6|83458.6|83408.6|24
1620149740000|2021-05-04 17:35:40|83459.2|83409.2|83463.8|83413.8|83466.5|83416.5|83458.5|83408.5|30
1620149750000|2021-05-04 17:35:50|83462.9|83412.9|83461.9|83411.9|83465.3|83415.3|83461.7|83411.7|20
1620149760000|2021-05-04 17:36:00|83461.7|83411.7|83462.8|83412.8|83462.9|83412.9|83461.7|83411.7|16
1620149770000|2021-05-04 17:36:10|83463.1|83413.1|83466|83416|83466.4|83416.4|83463.1|83413.1|31
1620149780000|2021-05-04 17:36:20|83466.3|83416.3|83465.4|83415.4|83468.7|83418.7|83465.4|83415.4|23
1620149790000|2021-05-04 17:36:30|83465.6|83415.6|83465|83415|83466.1|83416.1|83464.4|83414.4|21
1620149800000|2021-05-04 17:36:40|83465.1|83415.1|83464.5|83414.5|83465.2|83415.2|83463.6|83413.6|27
1620149810000|2021-05-04 17:36:50|83463.7|83413.7|83469.2|83419.2|83469.4|83419.4|83462.6|83412.6|44
1620149820000|2021-05-04 17:37:00|83469.4|83419.4|83466.5|83416.5|83469.6|83419.6|83464.8|83414.8|32
1620149830000|2021-05-04 17:37:10|83466|83416|83469|83419|83469.8|83419.8|83463.3|83413.3|21
1620149840000|2021-05-04 17:37:20|83469.9|83419.9|83462.4|83412.4|83469.9|83419.9|83460.2|83410.2|31
1620149850000|2021-05-04 17:37:30|83462.5|83412.5|83467.3|83417.3|83467.4|83417.4|83462.5|83412.5|28
1620149860000|2021-05-04 17:37:40|83467.4|83417.4|83467.4|83417.4|83468.2|83418.2|83464.8|83414.8|21
1620149870000|2021-05-04 17:37:50|83467.2|83417.2|83467.8|83417.8|83469.3|83419.3|83463.1|83413.1|32
1620149880000|2021-05-04 17:38:00|83467.5|83417.5|83467.2|83417.2|83467.5|83417.5|83465.8|83415.8|36
1620149890000|2021-05-04 17:38:10|83467.3|83417.3|83466.8|83416.8|83467.3|83417.3|83466.8|83416.8|14
1620149900000|2021-05-04 17:38:20|83466.9|83416.9|83467.4|83417.4|83468.1|83418.1|83464.5|83414.5|28
1620149910000|2021-05-04 17:38:30|83467.6|83417.6|83465.9|83415.9|83467.6|83417.6|83465.3|83415.3|23
1620149920000|2021-05-04 17:38:40|83466.3|83416.3|83469.7|83419.7|83470.5|83420.5|83466.3|83416.3|37
1620149930000|2021-05-04 17:38:50|83469.8|83419.8|83472.8|83422.8|83473|83423|83469.7|83419.7|37
1620149940000|2021-05-04 17:39:00|83472.9|83422.9|83470.2|83420.2|83472.9|83422.9|83469.5|83419.5|33
1620149950000|2021-05-04 17:39:10|83470.6|83420.6|83469.8|83419.8|83471.5|83421.5|83469.8|83419.8|19
1620149960000|2021-05-04 17:39:20|83470.6|83420.6|83470.7|83420.7|83471.3|83421.3|83470.6|83420.6|10
1620149970000|2021-05-04 17:39:30|83470|83420|83471.5|83421.5|83472.4|83422.4|83469.7|83419.7|32
1620149980000|2021-05-04 17:39:40|83471.4|83421.4|83473.5|83423.5|83473.5|83423.5|83471.1|83421.1|27
1620149990000|2021-05-04 17:39:50|83473.6|83423.6|83472.2|83422.2|83474.1|83424.1|83471.3|83421.3|25
1620150000000|2021-05-04 17:40:00|83472.3|83422.3|83473.3|83423.3|83473.5|83423.5|83471.7|83421.7|27
1620150010000|2021-05-04 17:40:10|83473.2|83423.2|83474.7|83424.7|83474.7|83424.7|83472.2|83422.2|25
1620150020000|2021-05-04 17:40:20|83475.1|83425.1|83477.6|83427.6|83477.7|83427.7|83474.6|83424.6|31
1620150030000|2021-05-04 17:40:30|83476.8|83426.8|83477.6|83427.6|83478.4|83428.4|83476.8|83426.8|25
1620150040000|2021-05-04 17:40:40|83478.4|83428.4|83478|83428|83478.4|83428.4|83477.7|83427.7|13
1620150050000|2021-05-04 17:40:50|83478.1|83428.1|83477.7|83427.7|83479|83429|83477.6|83427.6|33
1620150060000|2021-05-04 17:41:00|83477.8|83427.8|83479.2|83429.2|83479.3|83429.3|83477.8|83427.8|28
1620150070000|2021-05-04 17:41:10|83479.3|83429.3|83479.4|83429.4|83479.5|83429.5|83478.7|83428.7|10
1620150080000|2021-05-04 17:41:20|83479.3|83429.3|83478.4|83428.4|83479.3|83429.3|83477.8|83427.8|16
1620150090000|2021-05-04 17:41:30|83477.9|83427.9|83478.5|83428.5|83478.8|83428.8|83477.8|83427.8|25
1620150100000|2021-05-04 17:41:40|83478.4|83428.4|83474.7|83424.7|83478.9|83428.9|83474.7|83424.7|17
1620150110000|2021-05-04 17:41:50|83475.1|83425.1|83475.6|83425.6|83475.9|83425.9|83474.3|83424.3|20
1620150120000|2021-05-04 17:42:00|83475.2|83425.2|83473.3|83423.3|83475.7|83425.7|83471.9|83421.9|42
1620150130000|2021-05-04 17:42:10|83473.2|83423.2|83473.7|83423.7|83474.5|83424.5|83472.9|83422.9|26
1620150140000|2021-05-04 17:42:20|83473.8|83423.8|83473.4|83423.4|83474.4|83424.4|83473|83423|17
1620150150000|2021-05-04 17:42:30|83473.7|83423.7|83473.8|83423.8|83474.9|83424.9|83470.2|83420.2|41
1620150160000|2021-05-04 17:42:40|83473.9|83423.9|83473.4|83423.4|83474.3|83424.3|83472.8|83422.8|27
1620150170000|2021-05-04 17:42:50|83473.5|83423.5|83476.9|83426.9|83477.5|83427.5|83473.5|83423.5|35
1620150180000|2021-05-04 17:43:00|83476.8|83426.8|83476.2|83426.2|83477.3|83427.3|83475.7|83425.7|32
1620150190000|2021-05-04 17:43:10|83476.7|83426.7|83476.4|83426.4|83477.4|83427.4|83476.2|83426.2|29
1620150200000|2021-05-04 17:43:20|83477.6|83427.6|83481.7|83431.7|83481.8|83431.8|83477.6|83427.6|28
1620150210000|2021-05-04 17:43:30|83481.5|83431.5|83480.7|83430.7|83481.6|83431.6|83479.6|83429.6|27
1620150220000|2021-05-04 17:43:40|83481.1|83431.1|83477.8|83427.8|83481.1|83431.1|83477.8|83427.8|16
1620150230000|2021-05-04 17:43:50|83477.9|83427.9|83475.1|83425.1|83478.8|83428.8|83475|83425|15
1620150240000|2021-05-04 17:44:00|83475.2|83425.2|83481.4|83431.4|83483.2|83433.2|83475.2|83425.2|37
1620150250000|2021-05-04 17:44:10|83481.7|83431.7|83481.4|83431.4|83485.3|83435.3|83478.4|83428.4|26
1620150260000|2021-05-04 17:44:20|83480.8|83430.8|83479.9|83429.9|83482.8|83432.8|83479.9|83429.9|11
1620150270000|2021-05-04 17:44:30|83481|83431|83481.7|83431.7|83482.9|83432.9|83480.1|83430.1|14
1620150280000|2021-05-04 17:44:40|83480.2|83430.2|83479.3|83429.3|83482.5|83432.5|83475.5|83425.5|24
1620150290000|2021-05-04 17:44:50|83480.2|83430.2|83477.2|83427.2|83480.2|83430.2|83476|83426|26
1620150300000|2021-05-04 17:45:00|83478.1|83428.1|83477.9|83427.9|83479.3|83429.3|83476.9|83426.9|24
1620150310000|2021-05-04 17:45:10|83478.1|83428.1|83481.8|83431.8|83482.7|83432.7|83477.6|83427.6|27
1620150320000|2021-05-04 17:45:20|83479.7|83429.7|83484|83434|83484|83434|83479.7|83429.7|19
1620150330000|2021-05-04 17:45:30|83479.6|83429.6|83482.1|83432.1|83484.6|83434.6|83479.6|83429.6|16
1620150340000|2021-05-04 17:45:40|83482.8|83432.8|83482.1|83432.1|83482.8|83432.8|83480.5|83430.5|8
1620150350000|2021-05-04 17:45:50|83480.8|83430.8|83483.7|83433.7|83484.1|83434.1|83480.8|83430.8|11
1620150360000|2021-05-04 17:46:00|83481.9|83431.9|83466.6|83416.6|83485.2|83435.2|83435.5|83385.5|58
1620150370000|2021-05-04 17:46:10|83458.1|83408.1|83482.5|83432.5|83486.8|83436.8|83458.1|83408.1|78
1620150380000|2021-05-04 17:46:20|83483.2|83433.2|83483.7|83433.7|83489.6|83439.6|83475.3|83425.3|72
1620150390000|2021-05-04 17:46:30|83483.8|83433.8|83481.8|83431.8|83483.8|83433.8|83479.8|83429.8|59
1620150400000|2021-05-04 17:46:40|83482.2|83432.2|83481.1|83431.1|83482.9|83432.9|83477.6|83427.6|33
1620150410000|2021-05-04 17:46:50|83481|83431|83486.9|83436.9|83487.8|83437.8|83479.6|83429.6|48
1620150420000|2021-05-04 17:47:00|83486.6|83436.6|83478.1|83428.1|83488.5|83438.5|83476.8|83426.8|63
1620150430000|2021-05-04 17:47:10|83478.5|83428.5|83472.8|83422.8|83481.1|83431.1|83471|83421|62
1620150440000|2021-05-04 17:47:20|83473.9|83423.9|83474.5|83424.5|83475.3|83425.3|83472.7|83422.7|38
1620150450000|2021-05-04 17:47:30|83473.9|83423.9|83478.1|83428.1|83479.9|83429.9|83473.9|83423.9|48
1620150460000|2021-05-04 17:47:40|83477.3|83427.3|83482.9|83432.9|83482.9|83432.9|83476.5|83426.5|45
1620150470000|2021-05-04 17:47:50|83482.8|83432.8|83474.4|83424.4|83482.8|83432.8|83473.2|83423.2|48
1620150480000|2021-05-04 17:48:00|83473.7|83423.7|83463.3|83413.3|83474.6|83424.6|83463|83413|52
1620150490000|2021-05-04 17:48:10|83462.9|83412.9|83459.8|83409.8|83463.4|83413.4|83457.7|83407.7|48
1620150500000|2021-05-04 17:48:20|83459.9|83409.9|83457.2|83407.2|83460.7|83410.7|83456.6|83406.6|42
1620150510000|2021-05-04 17:48:30|83456.6|83406.6|83458|83408|83462.2|83412.2|83454.6|83404.6|56
1620150520000|2021-05-04 17:48:40|83458.5|83408.5|83457.4|83407.4|83458.5|83408.5|83455.6|83405.6|46
1620150530000|2021-05-04 17:48:50|83457.1|83407.1|83462.9|83412.9|83465.6|83415.6|83454.2|83404.2|41
1620150540000|2021-05-04 17:49:00|83463.8|83413.8|83460.9|83410.9|83465.2|83415.2|83460.5|83410.5|51
1620150550000|2021-05-04 17:49:10|83461|83411|83465.6|83415.6|83468.5|83418.5|83459.9|83409.9|33
1620150560000|2021-05-04 17:49:20|83465.9|83415.9|83463|83413|83465.9|83415.9|83461.5|83411.5|40
1620150570000|2021-05-04 17:49:30|83463.7|83413.7|83463.4|83413.4|83464.5|83414.5|83463|83413|26
1620150580000|2021-05-04 17:49:40|83464.2|83414.2|83462.9|83412.9|83465.7|83415.7|83462.9|83412.9|30
1620150590000|2021-05-04 17:49:50|83463.7|83413.7|83459.2|83409.2|83463.8|83413.8|83458.4|83408.4|35
1620150600000|2021-05-04 17:50:00|83457.9|83407.9|83459.8|83409.8|83461.2|83411.2|83457.9|83407.9|43
1620150610000|2021-05-04 17:50:10|83459.1|83409.1|83454.2|83404.2|83459.4|83409.4|83454.2|83404.2|48
1620150620000|2021-05-04 17:50:20|83454.3|83404.3|83456.8|83406.8|83458|83408|83453.5|83403.5|28
1620150630000|2021-05-04 17:50:30|83457|83407|83465.1|83415.1|83466.7|83416.7|83457|83407|49
1620150640000|2021-05-04 17:50:40|83465.3|83415.3|83469.3|83419.3|83470.4|83420.4|83465|83415|53
1620150650000|2021-05-04 17:50:50|83469.2|83419.2|83460.6|83410.6|83469.2|83419.2|83460.1|83410.1|61
1620150660000|2021-05-04 17:51:00|83459.6|83409.6|83465.7|83415.7|83465.7|83415.7|83458|83408|52
1620150670000|2021-05-04 17:51:10|83465.2|83415.2|83465.2|83415.2|83467|83417|83461.5|83411.5|63
1620150680000|2021-05-04 17:51:20|83464|83414|83465.3|83415.3|83466.4|83416.4|83461.7|83411.7|46
1620150690000|2021-05-04 17:51:30|83464.7|83414.7|83463.3|83413.3|83465.7|83415.7|83463.3|83413.3|32
1620150700000|2021-05-04 17:51:40|83463|83413|83464.3|83414.3|83465|83415|83463|83413|31
1620150710000|2021-05-04 17:51:50|83464.2|83414.2|83464.5|83414.5|83467.3|83417.3|83463.6|83413.6|48
1620150720000|2021-05-04 17:52:00|83464.6|83414.6|83470.3|83420.3|83471.1|83421.1|83463.7|83413.7|51
1620150730000|2021-05-04 17:52:10|83470.2|83420.2|83469.1|83419.1|83471.7|83421.7|83467.5|83417.5|42
1620150740000|2021-05-04 17:52:20|83468.8|83418.8|83470.8|83420.8|83474|83424|83468.7|83418.7|48
1620150750000|2021-05-04 17:52:30|83470.4|83420.4|83474.2|83424.2|83474.2|83424.2|83469.2|83419.2|39
1620150760000|2021-05-04 17:52:40|83473|83423|83467.5|83417.5|83474.6|83424.6|83467.5|83417.5|41
1620150770000|2021-05-04 17:52:50|83467.2|83417.2|83462.7|83412.7|83468.2|83418.2|83459.1|83409.1|50
1620150780000|2021-05-04 17:53:00|83462.1|83412.1|83468.3|83418.3|83470.3|83420.3|83462.1|83412.1|49
1620150790000|2021-05-04 17:53:10|83469.4|83419.4|83467.7|83417.7|83470.4|83420.4|83466.6|83416.6|32
1620150800000|2021-05-04 17:53:20|83468|83418|83468.4|83418.4|83468.4|83418.4|83467.1|83417.1|21
1620150810000|2021-05-04 17:53:30|83468.3|83418.3|83463.7|83413.7|83468.9|83418.9|83463.7|83413.7|28
1620150820000|2021-05-04 17:53:40|83464.8|83414.8|83464.2|83414.2|83465.4|83415.4|83463|83413|19
1620150830000|2021-05-04 17:53:50|83464.7|83414.7|83460.6|83410.6|83464.7|83414.7|83460.6|83410.6|33
1620150840000|2021-05-04 17:54:00|83461.4|83411.4|83468.2|83418.2|83468.2|83418.2|83460.2|83410.2|33
1620150850000|2021-05-04 17:54:10|83468.7|83418.7|83466.7|83416.7|83470.6|83420.6|83466.7|83416.7|52
1620150860000|2021-05-04 17:54:20|83466.4|83416.4|83466.9|83416.9|83467.9|83417.9|83465.8|83415.8|31
1620150870000|2021-05-04 17:54:30|83467|83417|83466.8|83416.8|83468.8|83418.8|83466.7|83416.7|33
1620150880000|2021-05-04 17:54:40|83466.9|83416.9|83467.4|83417.4|83468.4|83418.4|83463.5|83413.5|32
1620150890000|2021-05-04 17:54:50|83466.9|83416.9|83467|83417|83467.3|83417.3|83465.7|83415.7|16
1620150900000|2021-05-04 17:55:00|83467.5|83417.5|83476.2|83426.2|83477.9|83427.9|83467|83417|50
1620150910000|2021-05-04 17:55:10|83476.3|83426.3|83476.5|83426.5|83477.9|83427.9|83475.4|83425.4|33
1620150920000|2021-05-04 17:55:20|83475.2|83425.2|83478.3|83428.3|83481.6|83431.6|83475.2|83425.2|42
1620150930000|2021-05-04 17:55:30|83478.6|83428.6|83474.4|83424.4|83478.7|83428.7|83473|83423|50
1620150940000|2021-05-04 17:55:40|83475.8|83425.8|83472.8|83422.8|83476.4|83426.4|83472.6|83422.6|41
1620150950000|2021-05-04 17:55:50|83472.7|83422.7|83474.5|83424.5|83475|83425|83468|83418|54
1620150960000|2021-05-04 17:56:00|83474.9|83424.9|83474.4|83424.4|83477.6|83427.6|83474.2|83424.2|34
1620150970000|2021-05-04 17:56:10|83474.9|83424.9|83475.8|83425.8|83477.4|83427.4|83474.9|83424.9|16
1620150980000|2021-05-04 17:56:20|83473.7|83423.7|83464.2|83414.2|83473.7|83423.7|83463.8|83413.8|47
1620150990000|2021-05-04 17:56:30|83465.2|83415.2|83461.9|83411.9|83465.2|83415.2|83460.5|83410.5|45
1620151000000|2021-05-04 17:56:40|83461.8|83411.8|83464|83414|83466.6|83416.6|83461.8|83411.8|34
1620151010000|2021-05-04 17:56:50|83464.2|83414.2|83463.7|83413.7|83464.5|83414.5|83463.3|83413.3|20
1620151020000|2021-05-04 17:57:00|83463.4|83413.4|83462.4|83412.4|83463.8|83413.8|83462|83412|18
1620151030000|2021-05-04 17:57:10|83462.2|83412.2|83462.1|83412.1|83462.8|83412.8|83461.9|83411.9|17
1620151040000|2021-05-04 17:57:20|83461.9|83411.9|83462.5|83412.5|83463|83413|83460.7|83410.7|27
1620151050000|2021-05-04 17:57:30|83462.7|83412.7|83454.9|83404.9|83462.7|83412.7|83454.2|83404.2|39
1620151060000|2021-05-04 17:57:40|83454.7|83404.7|83456.1|83406.1|83456.7|83406.7|83454.3|83404.3|20
1620151070000|2021-05-04 17:57:50|83456.3|83406.3|83446.4|83396.4|83456.8|83406.8|83446.3|83396.3|42
1620151080000|2021-05-04 17:58:00|83445.2|83395.2|83445.1|83395.1|83448.1|83398.1|83443.6|83393.6|29
1620151090000|2021-05-04 17:58:10|83444.7|83394.7|83434.2|83384.2|83445.6|83395.6|83433|83383|37
1620151100000|2021-05-04 17:58:20|83434.9|83384.9|83433.4|83383.4|83436.3|83386.3|83433.4|83383.4|27
1620151110000|2021-05-04 17:58:30|83432.9|83382.9|83435.4|83385.4|83436.2|83386.2|83432.9|83382.9|18
1620151120000|2021-05-04 17:58:40|83435.6|83385.6|83435.4|83385.4|83436.1|83386.1|83432.5|83382.5|24
1620151130000|2021-05-04 17:58:50|83435.5|83385.5|83428.8|83378.8|83436.2|83386.2|83425.4|83375.4|36
1620151140000|2021-05-04 17:59:00|83429.2|83379.2|83428.9|83378.9|83430.9|83380.9|83427.5|83377.5|38
1620151150000|2021-05-04 17:59:10|83428.8|83378.8|83419.6|83369.6|83429.3|83379.3|83419.6|83369.6|27
1620151160000|2021-05-04 17:59:20|83421.7|83371.7|83423.7|83373.7|83425.8|83375.8|83421.7|83371.7|45
1620151170000|2021-05-04 17:59:30|83423.9|83373.9|83421.6|83371.6|83424.9|83374.9|83419.5|83369.5|44
1620151180000|2021-05-04 17:59:40|83421.4|83371.4|83424.2|83374.2|83424.6|83374.6|83420.3|83370.3|28
1620151190000|2021-05-04 17:59:50|83424.1|83374.1|83424.1|83374.1|83425.2|83375.2|83422.3|83372.3|30
1620151200000|2021-05-04 18:00:00|83424.3|83374.3|83415.1|83365.1|83429.5|83379.5|83415.1|83365.1|52
1620151210000|2021-05-04 18:00:10|83416.1|83366.1|83423.7|83373.7|83425.3|83375.3|83416.1|83366.1|53
1620151220000|2021-05-04 18:00:20|83423.6|83373.6|83422.1|83372.1|83424.2|83374.2|83421.4|83371.4|30
1620151230000|2021-05-04 18:00:30|83424.2|83374.2|83421.7|83371.7|83426.3|83376.3|83421.6|83371.6|44
1620151240000|2021-05-04 18:00:40|83420.6|83370.6|83421.5|83371.5|83423.8|83373.8|83420.6|83370.6|18
1620151250000|2021-05-04 18:00:50|83422.5|83372.5|83423.3|83373.3|83424.4|83374.4|83421.1|83371.1|22
1620151260000|2021-05-04 18:01:00|83423.8|83373.8|83419.9|83369.9|83423.8|83386.6|83411.6|83369.9|25
1620151270000|2021-05-04 18:01:10|83419.2|83369.2|83422.9|83372.9|83426.6|83376.6|83419.1|83369.1|31
1620151280000|2021-05-04 18:01:20|83422.1|83372.1|83424.3|83374.3|83430.3|83380.3|83420.3|83370.3|35
1620151290000|2021-05-04 18:01:30|83426.3|83376.3|83424.4|83374.4|83427.1|83377.1|83423.4|83373.4|25
1620151300000|2021-05-04 18:01:40|83424.3|83374.3|83422.2|83372.2|83424.7|83374.7|83418.8|83368.8|31
1620151310000|2021-05-04 18:01:50|83421.9|83371.9|83422.8|83372.8|83427.5|83377.5|83418.6|83368.6|45
1620151320000|2021-05-04 18:02:00|83423.4|83373.4|83424|83374|83425.9|83375.9|83422.8|83372.8|36
1620151330000|2021-05-04 18:02:10|83425.8|83375.8|83427|83377|83428.1|83378.1|83420.5|83370.5|33
1620151340000|2021-05-04 18:02:20|83426.5|83376.5|83418.2|83368.2|83426.5|83381.6|83405.3|83365.3|48
1620151350000|2021-05-04 18:02:30|83418.4|83368.4|83420.2|83395.2|83429.6|83395.6|83412.2|83368.4|52
1620151360000|2021-05-04 18:02:40|83418.9|83393.9|83422.7|83397.7|83425.6|83400.6|83418.9|83393.9|38
1620151370000|2021-05-04 18:02:50|83425|83400|83421.2|83396.2|83425|83400|83421.2|83396.2|35
1620151380000|2021-05-04 18:03:00|83421.6|83396.6|83421.6|83396.6|83421.8|83396.8|83420.7|83395.7|14
1620151390000|2021-05-04 18:03:10|83421.5|83396.5|83433.1|83383.1|83434.3|83397.6|83420.1|83383.1|27
1620151400000|2021-05-04 18:03:20|83433.2|83383.2|83433.2|83383.2|83435.4|83385.4|83433.2|83383.2|29
1620151410000|2021-05-04 18:03:30|83432.2|83382.2|83431.5|83381.5|83434.9|83384.9|83430|83380|36
1620151420000|2021-05-04 18:03:40|83431.6|83381.6|83431.6|83381.6|83433.1|83383.1|83431.3|83381.3|25
1620151430000|2021-05-04 18:03:50|83431.9|83381.9|83442|83392|83442|83392|83431.3|83381.3|28
1620151440000|2021-05-04 18:04:00|83438.1|83388.1|83434.9|83384.9|83438.8|83388.8|83432.9|83382.9|38
1620151450000|2021-05-04 18:04:10|83434.5|83384.5|83432.8|83382.8|83435.7|83385.7|83432.7|83382.7|32
1620151460000|2021-05-04 18:04:20|83432.7|83382.7|83434.1|83384.1|83435.5|83385.5|83432.7|83382.7|33
1620151470000|2021-05-04 18:04:30|83433.8|83383.8|83432.8|83382.8|83433.8|83383.8|83431.9|83381.9|26
1620151480000|2021-05-04 18:04:40|83432.3|83382.3|83432.8|83382.8|83436.2|83386.2|83432.2|83382.2|31
1620151490000|2021-05-04 18:04:50|83433|83383|83432|83382|83433|83383|83429.1|83379.1|39
1620151500000|2021-05-04 18:05:00|83431.9|83381.9|83417.2|83367.2|83431.9|83381.9|83415.2|83365.2|53
1620151510000|2021-05-04 18:05:10|83416.9|83366.9|83411.2|83361.2|83417.1|83367.1|83408.7|83358.7|50
1620151520000|2021-05-04 18:05:20|83411.9|83361.9|83411.5|83361.5|83413.4|83363.4|83411|83361|36
1620151530000|2021-05-04 18:05:30|83411.3|83361.3|83418.2|83368.2|83418.3|83368.3|83410.7|83360.7|47
1620151540000|2021-05-04 18:05:40|83418.1|83368.1|83416.1|83366.1|83418.1|83368.1|83414.8|83364.8|37
1620151550000|2021-05-04 18:05:50|83416.3|83366.3|83418.4|83368.4|83418.5|83368.5|83414.7|83364.7|34
1620151560000|2021-05-04 18:06:00|83418.2|83368.2|83418.7|83368.7|83420.6|83370.6|83417.8|83367.8|38
1620151570000|2021-05-04 18:06:10|83418.6|83368.6|83418.7|83368.7|83419.4|83369.4|83417.4|83367.4|27
1620151580000|2021-05-04 18:06:20|83419|83369|83422.1|83372.1|83423.6|83373.6|83419|83369|43
1620151590000|2021-05-04 18:06:30|83421.9|83371.9|83424.4|83374.4|83424.4|83374.4|83421.9|83371.9|16
1620151600000|2021-05-04 18:06:40|83424.9|83374.9|83424.5|83374.5|83425|83375|83422.2|83372.2|29
1620151610000|2021-05-04 18:06:50|83424.8|83374.8|83425.2|83375.2|83426.2|83376.2|83424.2|83374.2|29
1620151620000|2021-05-04 18:07:00|83425.5|83375.5|83425.5|83375.5|83427|83377|83425.1|83375.1|28
1620151630000|2021-05-04 18:07:10|83425.4|83375.4|83424.2|83374.2|83426.9|83376.9|83422.7|83372.7|23
1620151640000|2021-05-04 18:07:20|83426.5|83376.5|83419.8|83369.8|83426.5|83376.5|83419.7|83369.7|19
1620151650000|2021-05-04 18:07:30|83419.6|83369.6|83421.3|83371.3|83422.3|83372.3|83418.9|83368.9|42
1620151660000|2021-05-04 18:07:40|83421.5|83371.5|83422.1|83372.1|83422.5|83372.5|83420.8|83370.8|17
1620151670000|2021-05-04 18:07:50|83422.4|83372.4|83421.9|83371.9|83423.3|83373.3|83421.5|83371.5|28
1620151680000|2021-05-04 18:08:00|83421.8|83371.8|83419.8|83369.8|83422.1|83372.1|83417.9|83367.9|31
1620151690000|2021-05-04 18:08:10|83419.6|83369.6|83423.3|83373.3|83423.6|83373.6|83419.6|83369.6|36
1620151700000|2021-05-04 18:08:20|83421.4|83371.4|83420.2|83370.2|83421.4|83371.4|83418.4|83368.4|35
1620151710000|2021-05-04 18:08:30|83420.3|83370.3|83413.1|83363.1|83420.3|83370.3|83413.1|83363.1|31
1620151720000|2021-05-04 18:08:40|83414.9|83364.9|83415.2|83365.2|83416.1|83366.1|83414.4|83364.4|32
1620151730000|2021-05-04 18:08:50|83414.9|83364.9|83416.3|83366.3|83417|83367|83414.9|83364.9|22
1620151740000|2021-05-04 18:09:00|83416.2|83366.2|83414.8|83364.8|83417|83367|83413.4|83363.4|32
1620151750000|2021-05-04 18:09:10|83414.5|83364.5|83413.2|83363.2|83415.1|83365.1|83413.2|83363.2|23
1620151760000|2021-05-04 18:09:20|83413|83363|83413.1|83363.1|83413.1|83363.1|83412.4|83362.4|14
1620151770000|2021-05-04 18:09:30|83412.6|83362.6|83412.4|83362.4|83413.6|83363.6|83411.8|83361.8|32
1620151780000|2021-05-04 18:09:40|83413|83363|83413.5|83363.5|83413.5|83363.5|83412|83362|14
1620151790000|2021-05-04 18:09:50|83413|83363|83413|83363|83415.7|83365.7|83412.1|83362.1|32
1620151800000|2021-05-04 18:10:00|83412.7|83362.7|83408.9|83358.9|83412.7|83362.7|83408.2|83358.2|29
1620151810000|2021-05-04 18:10:10|83408.4|83358.4|83407.8|83357.8|83409.5|83359.5|83407.7|83357.7|31
1620151820000|2021-05-04 18:10:20|83407.7|83357.7|83410|83360|83411.6|83361.6|83405.9|83355.9|41
1620151830000|2021-05-04 18:10:30|83409.9|83359.9|83409.9|83359.9|83410.6|83360.6|83409.1|83359.1|19
1620151840000|2021-05-04 18:10:40|83410.2|83360.2|83413.2|83363.2|83414.9|83364.9|83407.8|83357.8|27
1620151850000|2021-05-04 18:10:50|83412.2|83362.2|83413.7|83363.7|83413.8|83363.8|83412.2|83362.2|35
1620151860000|2021-05-04 18:11:00|83413.6|83363.6|83411.7|83361.7|83413.6|83363.6|83410.3|83360.3|29
1620151870000|2021-05-04 18:11:10|83411.5|83361.5|83406.8|83356.8|83412.2|83362.2|83406.6|83356.6|34
1620151880000|2021-05-04 18:11:20|83406.7|83356.7|83409.1|83359.1|83409.5|83359.5|83405.8|83355.8|31
1620151890000|2021-05-04 18:11:30|83409.6|83359.6|83410.2|83360.2|83410.3|83360.3|83408.6|83358.6|27
1620151900000|2021-05-04 18:11:40|83409.9|83359.9|83414.8|83364.8|83414.9|83364.9|83409.7|83359.7|21
1620151910000|2021-05-04 18:11:50|83415.1|83365.1|83411.7|83361.7|83415.5|83365.5|83410.6|83360.6|18
1620151920000|2021-05-04 18:12:00|83411.4|83361.4|83409.1|83359.1|83411.8|83361.8|83409.1|83359.1|22
1620151930000|2021-05-04 18:12:10|83409.4|83359.4|83409|83359|83409.4|83359.4|83408.9|83358.9|5
1620151940000|2021-05-04 18:12:20|83408.8|83358.8|83408.2|83358.2|83408.9|83358.9|83407.3|83357.3|24
1620151950000|2021-05-04 18:12:30|83408|83358|83408.2|83358.2|83408.5|83358.5|83406|83356|21
1620151960000|2021-05-04 18:12:40|83408.3|83358.3|83406.7|83356.7|83409.1|83359.1|83406.1|83356.1|31
1620151970000|2021-05-04 18:12:50|83406.8|83356.8|83407.4|83357.4|83407.4|83357.4|83405.1|83355.1|18
1620151980000|2021-05-04 18:13:00|83407|83357|83409.4|83359.4|83410.3|83360.3|83407|83357|25
1620151990000|2021-05-04 18:13:10|83409.1|83359.1|83404.5|83354.5|83409.1|83359.1|83404.5|83354.5|26
1620152000000|2021-05-04 18:13:20|83404.6|83354.6|83404.1|83354.1|83405.4|83355.4|83401.9|83351.9|28
1620152010000|2021-05-04 18:13:30|83403.9|83353.9|83405.1|83355.1|83405.1|83355.1|83403.5|83353.5|24
1620152020000|2021-05-04 18:13:40|83405.4|83355.4|83404.5|83354.5|83405.4|83355.4|83404.5|83354.5|19
1620152030000|2021-05-04 18:13:50|83405|83355|83407.6|83357.6|83407.8|83357.8|83404.4|83354.4|29
1620152040000|2021-05-04 18:14:00|83407|83357|83406.4|83356.4|83409.2|83359.2|83406.1|83356.1|25
1620152050000|2021-05-04 18:14:10|83407|83357|83406.4|83356.4|83408.9|83358.9|83406.4|83356.4|30
1620152060000|2021-05-04 18:14:20|83406.2|83356.2|83413.3|83363.3|83425.6|83375.6|83406.2|83356.2|55
1620152070000|2021-05-04 18:14:30|83413.7|83363.7|83410.1|83360.1|83413.7|83363.7|83409.2|83359.2|41
1620152080000|2021-05-04 18:14:40|83410.4|83360.4|83408.2|83358.2|83411.8|83361.8|83406.9|83356.9|44
1620152090000|2021-05-04 18:14:50|83408|83358|83393.8|83343.8|83408|83358|83391.9|83341.9|62
1620152100000|2021-05-04 18:15:00|83393.9|83343.9|83388.9|83338.9|83393.9|83343.9|83388.8|83338.8|55
1620152110000|2021-05-04 18:15:10|83388.7|83338.7|83396.6|83346.6|83397|83347|83388.2|83338.2|42
1620152120000|2021-05-04 18:15:20|83396.4|83346.4|83395.3|83345.3|83397.4|83347.4|83394.3|83344.3|34
1620152130000|2021-05-04 18:15:30|83395.9|83345.9|83391.9|83341.9|83396.1|83346.1|83391.8|83341.8|31
1620152140000|2021-05-04 18:15:40|83392.3|83342.3|83391.6|83341.6|83393.7|83343.7|83391.6|83341.6|20
1620152150000|2021-05-04 18:15:50|83391.4|83341.4|83394.6|83344.6|83394.6|83344.6|83390.8|83340.8|22
1620152160000|2021-05-04 18:16:00|83393.9|83343.9|83391.8|83341.8|83394.3|83344.3|83389.3|83339.3|40
1620152170000|2021-05-04 18:16:10|83388.8|83338.8|83386|83336|83390.5|83340.5|83383.1|83333.1|43
1620152180000|2021-05-04 18:16:20|83385.6|83335.6|83388.3|83338.3|83388.4|83338.4|83385.6|83335.6|42
1620152190000|2021-05-04 18:16:30|83387.9|83337.9|83387.1|83337.1|83388.3|83338.3|83387.1|83337.1|15
1620152200000|2021-05-04 18:16:40|83387|83337|83388.1|83338.1|83388.6|83338.6|83383.8|83333.8|21
1620152210000|2021-05-04 18:16:50|83387.5|83337.5|83386.3|83336.3|83390.5|83340.5|83386.3|83336.3|19
1620152220000|2021-05-04 18:17:00|83386.6|83336.6|83384.5|83334.5|83387.2|83337.2|83379.4|83329.4|48
1620152230000|2021-05-04 18:17:10|83382.9|83332.9|83385.4|83335.4|83385.4|83335.4|83381.5|83331.5|28
1620152240000|2021-05-04 18:17:20|83384.3|83334.3|83379.3|83329.3|83384.6|83334.6|83378.6|83328.6|38
1620152250000|2021-05-04 18:17:30|83379.7|83329.7|83376.1|83326.1|83380.2|83330.2|83374.7|83324.7|38
1620152260000|2021-05-04 18:17:40|83375.3|83325.3|83372.4|83322.4|83376.8|83326.8|83372.3|83322.3|40
1620152270000|2021-05-04 18:17:50|83372.3|83322.3|83374.1|83324.1|83374.6|83324.6|83369.1|83319.1|48
1620152280000|2021-05-04 18:18:00|83374.2|83324.2|83373.2|83323.2|83374.2|83324.2|83370.3|83320.3|37
1620152290000|2021-05-04 18:18:10|83373.3|83323.3|83376.9|83326.9|83377|83327|83373.2|83323.2|39
1620152300000|2021-05-04 18:18:20|83376.8|83326.8|83376.5|83326.5|83377.4|83327.4|83375.1|83325.1|31
1620152310000|2021-05-04 18:18:30|83376.7|83326.7|83379.6|83329.6|83379.7|83329.7|83376.1|83326.1|32
1620152320000|2021-05-04 18:18:40|83379.8|83329.8|83379.6|83329.6|83380.2|83330.2|83379.2|83329.2|30
1620152330000|2021-05-04 18:18:50|83379.5|83329.5|83378.5|83328.5|83379.6|83329.6|83377.5|83327.5|32
1620152340000|2021-05-04 18:19:00|83378.7|83328.7|83381.7|83331.7|83381.8|83331.8|83378.7|83328.7|32
1620152350000|2021-05-04 18:19:10|83381.9|83331.9|83379.9|83329.9|83381.9|83331.9|83379.6|83329.6|39
1620152360000|2021-05-04 18:19:20|83380.2|83330.2|83382.6|83332.6|83382.6|83332.6|83380.2|83330.2|24
1620152370000|2021-05-04 18:19:30|83382.5|83332.5|83383|83333|83383.5|83333.5|83382.4|83332.4|26
1620152380000|2021-05-04 18:19:40|83383.4|83333.4|83387.1|83337.1|83387.1|83337.1|83382.9|83332.9|29
1620152390000|2021-05-04 18:19:50|83387|83337|83386.2|83336.2|83387|83337|83386.1|83336.1|13
1620152400000|2021-05-04 18:20:00|83386.5|83336.5|83382.7|83332.7|83386.6|83336.6|83382.2|83332.2|26
1620152410000|2021-05-04 18:20:10|83382.9|83332.9|83380.3|83330.3|83382.9|83332.9|83379.9|83329.9|32
1620152420000|2021-05-04 18:20:20|83380.5|83330.5|83377.6|83327.6|83380.9|83330.9|83377.1|83327.1|18
1620152430000|2021-05-04 18:20:30|83377.5|83327.5|83380.7|83330.7|83381.6|83331.6|83376.3|83326.3|38
1620152440000|2021-05-04 18:20:40|83380.4|83330.4|83379.4|83329.4|83381.5|83331.5|83379.2|83329.2|30
1620152450000|2021-05-04 18:20:50|83379.3|83329.3|83378.2|83328.2|83380.1|83330.1|83378.1|83328.1|32
1620152460000|2021-05-04 18:21:00|83378.3|83328.3|83380|83330|83380|83330|83376.4|83326.4|35
1620152470000|2021-05-04 18:21:10|83379.8|83329.8|83376.3|83326.3|83379.8|83329.8|83376.3|83326.3|28
1620152480000|2021-05-04 18:21:20|83376.7|83326.7|83377.1|83327.1|83378.1|83328.1|83373|83323|52
1620152490000|2021-05-04 18:21:30|83377.4|83327.4|83377.5|83327.5|83378.4|83328.4|83376.7|83326.7|31
1620152500000|2021-05-04 18:21:40|83377.9|83327.9|83377.6|83327.6|83378.7|83328.7|83376.6|83326.6|28
1620152510000|2021-05-04 18:21:50|83377.4|83327.4|83378|83328|83379.6|83329.6|83377.4|83327.4|35
1620152520000|2021-05-04 18:22:00|83378.3|83328.3|83380.1|83330.1|83380.5|83330.5|83377.9|83327.9|34
1620152530000|2021-05-04 18:22:10|83380.4|83330.4|83379.3|83329.3|83380.5|83330.5|83379.2|83329.2|29
1620152540000|2021-05-04 18:22:20|83379.4|83329.4|83382.7|83332.7|83382.7|83332.7|83375.8|83325.8|50
1620152550000|2021-05-04 18:22:30|83382.2|83332.2|83385.6|83335.6|83387.6|83337.6|83381.4|83331.4|38
1620152560000|2021-05-04 18:22:40|83385.3|83335.3|83385.8|83335.8|83386.2|83336.2|83384.4|83334.4|16
1620152570000|2021-05-04 18:22:50|83385.7|83335.7|83384.2|83334.2|83386|83336|83382.7|83332.7|41
1620152580000|2021-05-04 18:23:00|83384.3|83334.3|83384.5|83334.5|83385.8|83335.8|83383.2|83333.2|42
1620152590000|2021-05-04 18:23:10|83384.6|83334.6|83384.9|83334.9|83385.8|83335.8|83384.4|83334.4|22
1620152600000|2021-05-04 18:23:20|83385.4|83335.4|83384.5|83334.5|83386.1|83336.1|83384.4|83334.4|25
1620152610000|2021-05-04 18:23:30|83384|83334|83385.9|83335.9|83387.5|83337.5|83384|83334|37
1620152620000|2021-05-04 18:23:40|83385.4|83335.4|83388.4|83338.4|83393.2|83343.2|83383.9|83333.9|42
1620152630000|2021-05-04 18:23:50|83389.8|83339.8|83387.8|83337.8|83389.8|83339.8|83387.1|83337.1|25
1620152640000|2021-05-04 18:24:00|83388.7|83338.7|83387.4|83337.4|83389|83339|83387.3|83337.3|28
1620152650000|2021-05-04 18:24:10|83387.7|83337.7|83388.5|83338.5|83389.3|83339.3|83387.7|83337.7|22
1620152660000|2021-05-04 18:24:20|83388.6|83338.6|83392.3|83342.3|83405.1|83355.1|83388.4|83338.4|30
1620152670000|2021-05-04 18:24:30|83393.2|83343.2|83392.2|83342.2|83393.2|83343.2|83390.6|83340.6|21
1620152680000|2021-05-04 18:24:40|83392.1|83342.1|83391.7|83341.7|83392.3|83342.3|83391.3|83341.3|13
1620152690000|2021-05-04 18:24:50|83392.2|83342.2|83391.8|83341.8|83394.8|83344.8|83390.5|83340.5|17
1620152700000|2021-05-04 18:25:00|83391.9|83341.9|83390.5|83340.5|83392.9|83342.9|83389.4|83339.4|27
1620152710000|2021-05-04 18:25:10|83390.6|83340.6|83391.4|83341.4|83394|83344|83390.6|83340.6|20
1620152720000|2021-05-04 18:25:20|83391.9|83341.9|83397|83347|83397.6|83347.6|83391.4|83341.4|29
1620152730000|2021-05-04 18:25:30|83397.2|83347.2|83404|83354|83404.1|83354.1|83396.1|83346.1|31
1620152740000|2021-05-04 18:25:40|83404.1|83354.1|83419.2|83369.2|83425.9|83375.9|83401.5|83351.5|42
1620152750000|2021-05-04 18:25:50|83420.8|83370.8|83422|83372|83422.4|83372.4|83418.7|83368.7|48
1620152760000|2021-05-04 18:26:00|83421.9|83371.9|83420.3|83370.3|83422.6|83372.6|83419.7|83369.7|30
1620152770000|2021-05-04 18:26:10|83420.2|83370.2|83420.7|83370.7|83421|83371|83418.4|83368.4|24
1620152780000|2021-05-04 18:26:20|83420.5|83370.5|83419.5|83369.5|83420.5|83370.5|83419.1|83369.1|21
1620152790000|2021-05-04 18:26:30|83419.6|83369.6|83420.5|83370.5|83421.1|83371.1|83418|83368|26
1620152800000|2021-05-04 18:26:40|83420.8|83370.8|83419.6|83369.6|83421.2|83371.2|83418.1|83368.1|37
1620152810000|2021-05-04 18:26:50|83418.9|83368.9|83415.1|83365.1|83418.9|83368.9|83414.7|83364.7|27
1620152820000|2021-05-04 18:27:00|83416.4|83366.4|83413|83363|83417.2|83367.2|83413|83363|23
1620152830000|2021-05-04 18:27:10|83413.3|83363.3|83415|83365|83417.2|83367.2|83412.8|83362.8|19
1620152840000|2021-05-04 18:27:20|83415.1|83365.1|83413.8|83363.8|83416.4|83366.4|83413.8|83363.8|29
1620152850000|2021-05-04 18:27:30|83414.6|83364.6|83413.3|83363.3|83414.6|83364.6|83412.8|83362.8|30
1620152860000|2021-05-04 18:27:40|83412.7|83362.7|83412.1|83362.1|83413.8|83363.8|83411.1|83361.1|22
1620152870000|2021-05-04 18:27:50|83412.3|83362.3|83410.6|83360.6|83413.3|83363.3|83410.6|83360.6|27
1620152880000|2021-05-04 18:28:00|83410.4|83360.4|83409.1|83359.1|83410.5|83360.5|83409|83359|23
1620152890000|2021-05-04 18:28:10|83409.4|83359.4|83410.9|83360.9|83413.1|83363.1|83409.1|83359.1|24
1620152900000|2021-05-04 18:28:20|83411.1|83361.1|83412|83362|83413.4|83363.4|83410.9|83360.9|11
1620152910000|2021-05-04 18:28:30|83411.8|83361.8|83413.6|83363.6|83413.6|83363.6|83411.3|83361.3|16
1620152920000|2021-05-04 18:28:40|83413.9|83363.9|83413.2|83363.2|83417.2|83367.2|83413|83363|32
1620152930000|2021-05-04 18:28:50|83413.1|83363.1|83412.9|83362.9|83414.3|83364.3|83412.5|83362.5|15
1620152940000|2021-05-04 18:29:00|83413.3|83363.3|83412.1|83362.1|83413.6|83363.6|83410.7|83360.7|20
1620152950000|2021-05-04 18:29:10|83413.4|83363.4|83414.5|83364.5|83414.5|83364.5|83411.7|83361.7|20
1620152960000|2021-05-04 18:29:20|83414.3|83364.3|83418.5|83368.5|83418.6|83368.6|83413|83363|17
1620152970000|2021-05-04 18:29:30|83420.1|83370.1|83415.6|83365.6|83420.1|83370.1|83414.8|83364.8|34
1620152980000|2021-05-04 18:29:40|83415.9|83365.9|83416.7|83366.7|83417.9|83367.9|83415.5|83365.5|24
1620152990000|2021-05-04 18:29:50|83416.1|83366.1|83412.1|83362.1|83417.1|83367.1|83412.1|83362.1|23
1620153000000|2021-05-04 18:30:00|83412.4|83362.4|83410.2|83360.2|83412.5|83362.5|83410.2|83360.2|28
1620153010000|2021-05-04 18:30:10|83411.4|83361.4|83410.9|83360.9|83411.9|83361.9|83410|83360|20
1620153020000|2021-05-04 18:30:20|83411.1|83361.1|83414|83364|83414.4|83364.4|83410.8|83360.8|35
1620153030000|2021-05-04 18:30:30|83414.1|83364.1|83410.5|83360.5|83414.1|83364.1|83410.5|83360.5|31
1620153040000|2021-05-04 18:30:40|83410.4|83360.4|83408.4|83358.4|83411.6|83361.6|83408|83358|42
1620153050000|2021-05-04 18:30:50|83409.2|83359.2|83406.6|83356.6|83409.4|83359.4|83406.6|83356.6|27
1620153060000|2021-05-04 18:31:00|83407.7|83357.7|83407.9|83357.9|83407.9|83357.9|83406|83356|19
1620153070000|2021-05-04 18:31:10|83407.6|83357.6|83408.4|83358.4|83408.4|83358.4|83406.1|83356.1|15
1620153080000|2021-05-04 18:31:20|83408.1|83358.1|83407.8|83357.8|83409.7|83359.7|83407.5|83357.5|21
1620153090000|2021-05-04 18:31:30|83408|83358|83407.7|83357.7|83408.6|83358.6|83405.6|83355.6|24
1620153100000|2021-05-04 18:31:40|83408.7|83358.7|83408|83358|83408.7|83358.7|83406.1|83356.1|24
1620153110000|2021-05-04 18:31:50|83407.9|83357.9|83406.5|83356.5|83407.9|83357.9|83404.5|83354.5|34
1620153120000|2021-05-04 18:32:00|83406.9|83356.9|83404|83354|83406.9|83356.9|83403.9|83353.9|31
1620153130000|2021-05-04 18:32:10|83404.2|83354.2|83400.1|83350.1|83404.8|83354.8|83399.5|83349.5|31
1620153140000|2021-05-04 18:32:20|83399.7|83349.7|83396.3|83346.3|83400.1|83350.1|83395.2|83345.2|38
1620153150000|2021-05-04 18:32:30|83395.9|83345.9|83395.9|83345.9|83396.5|83346.5|83395.5|83345.5|14
1620153160000|2021-05-04 18:32:40|83395.8|83345.8|83396.6|83346.6|83397.5|83347.5|83395.8|83345.8|15
1620153170000|2021-05-04 18:32:50|83396.8|83346.8|83396.7|83346.7|83397.1|83347.1|83395.8|83345.8|17
1620153180000|2021-05-04 18:33:00|83396.6|83346.6|83391.1|83341.1|83398.3|83348.3|83389.5|83339.5|47
1620153190000|2021-05-04 18:33:10|83391.2|83341.2|83383.9|83333.9|83391.9|83341.9|83380.1|83330.1|38
1620153200000|2021-05-04 18:33:20|83384.2|83334.2|83384.9|83334.9|83385.6|83335.6|83382.6|83332.6|28
1620153210000|2021-05-04 18:33:30|83384.8|83334.8|83383.1|83333.1|83385.2|83335.2|83383|83333|19
1620153220000|2021-05-04 18:33:40|83383.9|83333.9|83365.1|83315.1|83383.9|83333.9|83364.6|83314.6|35
1620153230000|2021-05-04 18:33:50|83365.8|83315.8|83365.6|83315.6|83366.8|83316.8|83364.7|83314.7|42
1620153240000|2021-05-04 18:34:00|83365.7|83315.7|83367|83317|83367.6|83317.6|83364.6|83314.6|38
1620153250000|2021-05-04 18:34:10|83366.7|83316.7|83347.8|83297.8|83367.3|83317.3|83344.4|83294.4|39
1620153260000|2021-05-04 18:34:20|83347.3|83297.3|83367.4|83317.4|83369.6|83319.6|83343.1|83293.1|63
1620153270000|2021-05-04 18:34:30|83367|83317|83372.7|83322.7|83372.7|83322.7|83367|83317|43
1620153280000|2021-05-04 18:34:40|83372.8|83322.8|83378.3|83328.3|83379.4|83329.4|83370.9|83320.9|42
1620153290000|2021-05-04 18:34:50|83378.2|83328.2|83376.4|83326.4|83378.4|83328.4|83375.1|83325.1|28
1620153300000|2021-05-04 18:35:00|83375.4|83325.4|83378.8|83328.8|83379.1|83329.1|83375.4|83325.4|25
1620153310000|2021-05-04 18:35:10|83378.6|83328.6|83381.6|83331.6|83381.7|83331.7|83378.4|83328.4|32
1620153320000|2021-05-04 18:35:20|83381.3|83331.3|83378.3|83328.3|83381.9|83331.9|83378.1|83328.1|19
1620153330000|2021-05-04 18:35:30|83378.5|83328.5|83379.5|83329.5|83380.1|83330.1|83378.5|83328.5|8
1620153340000|2021-05-04 18:35:40|83380.1|83330.1|83384.5|83334.5|83384.6|83334.6|83378.7|83328.7|28
1620153350000|2021-05-04 18:35:50|83384.6|83334.6|83385.7|83335.7|83385.7|83335.7|83384|83334|15
1620153360000|2021-05-04 18:36:00|83387.1|83337.1|83393.3|83343.3|83393.4|83343.4|83386.2|83336.2|35
1620153370000|2021-05-04 18:36:10|83393.1|83343.1|83397.4|83347.4|83397.9|83347.9|83392.9|83342.9|26
1620153380000|2021-05-04 18:36:20|83397.5|83347.5|83398.3|83348.3|83398.6|83348.6|83397.5|83347.5|16
1620153390000|2021-05-04 18:36:30|83398.5|83348.5|83405.8|83355.8|83405.8|83355.8|83398.2|83348.2|32
1620153400000|2021-05-04 18:36:40|83405.1|83355.1|83404.4|83354.4|83406|83356|83404.2|83354.2|23
1620153410000|2021-05-04 18:36:50|83404.5|83354.5|83402.8|83352.8|83406.1|83356.1|83402.3|83352.3|37
1620153420000|2021-05-04 18:37:00|83402.7|83352.7|83402.4|83352.4|83403.2|83353.2|83401.5|83351.5|26
1620153430000|2021-05-04 18:37:10|83402.2|83352.2|83402.5|83352.5|83402.7|83352.7|83401.4|83351.4|20
1620153440000|2021-05-04 18:37:20|83401.7|83351.7|83400.2|83350.2|83401.7|83351.7|83399.2|83349.2|19
1620153450000|2021-05-04 18:37:30|83400.7|83350.7|83403.3|83353.3|83403.3|83353.3|83400.7|83350.7|14
1620153460000|2021-05-04 18:37:40|83403.4|83353.4|83402.7|83352.7|83405.2|83355.2|83402.5|83352.5|19
1620153470000|2021-05-04 18:37:50|83402.5|83352.5|83401.1|83351.1|83402.5|83352.5|83398.5|83348.5|30
1620153480000|2021-05-04 18:38:00|83401.2|83351.2|83401.4|83351.4|83401.6|83351.6|83400.6|83350.6|23
1620153490000|2021-05-04 18:38:10|83401.1|83351.1|83401.2|83351.2|83401.3|83351.3|83399.1|83349.1|21
1620153500000|2021-05-04 18:38:20|83400.6|83350.6|83402|83352|83402|83352|83398|83348|26
1620153510000|2021-05-04 18:38:30|83401.8|83351.8|83402.1|83352.1|83403.5|83353.5|83400.8|83350.8|36
1620153520000|2021-05-04 18:38:40|83402|83352|83402.9|83352.9|83403.1|83353.1|83401.2|83351.2|25
1620153530000|2021-05-04 18:38:50|83403.1|83353.1|83406.5|83356.5|83406.9|83356.9|83401.7|83351.7|25
1620153540000|2021-05-04 18:39:00|83406.7|83356.7|83406.3|83356.3|83406.7|83356.7|83405.6|83355.6|28
1620153550000|2021-05-04 18:39:10|83406.4|83356.4|83403.4|83353.4|83407.1|83357.1|83403.4|83353.4|22
1620153560000|2021-05-04 18:39:20|83403.5|83353.5|83404.3|83354.3|83404.9|83354.9|83403.4|83353.4|27
1620153570000|2021-05-04 18:39:30|83404.1|83354.1|83403.3|83353.3|83404.1|83354.1|83403.3|83353.3|10
1620153580000|2021-05-04 18:39:40|83403.2|83353.2|83399|83349|83404.1|83354.1|83398.8|83348.8|41
1620153590000|2021-05-04 18:39:50|83398.7|83348.7|83402.5|83352.5|83405.1|83355.1|83397.6|83347.6|55
1620153600000|2021-05-04 18:40:00|83402.1|83352.1|83399.7|83349.7|83402.4|83352.4|83396.3|83346.3|47
1620153610000|2021-05-04 18:40:10|83399.9|83349.9|83400.4|83350.4|83401.1|83351.1|83397.7|83347.7|37
1620153620000|2021-05-04 18:40:20|83401|83351|83402.8|83352.8|83405.5|83355.5|83400.2|83350.2|44
1620153630000|2021-05-04 18:40:30|83403.8|83353.8|83404|83354|83404.1|83354.1|83401.9|83351.9|31
1620153640000|2021-05-04 18:40:40|83404.1|83354.1|83404.1|83354.1|83404.7|83354.7|83404|83354|14
1620153650000|2021-05-04 18:40:50|83404.2|83354.2|83401|83351|83404.2|83354.2|83399.4|83349.4|28
1620153660000|2021-05-04 18:41:00|83401.2|83351.2|83401|83351|83403.6|83353.6|83400|83350|37
1620153670000|2021-05-04 18:41:10|83401.1|83351.1|83403.7|83353.7|83404.1|83354.1|83400.7|83350.7|35
1620153680000|2021-05-04 18:41:20|83403.5|83353.5|83408.5|83358.5|83408.5|83358.5|83403|83353|31
1620153690000|2021-05-04 18:41:30|83408.1|83358.1|83411.2|83361.2|83411.6|83361.6|83407.2|83357.2|42
1620153700000|2021-05-04 18:41:40|83411.3|83361.3|83409.5|83359.5|83412.1|83362.1|83408.3|83358.3|40
1620153710000|2021-05-04 18:41:50|83409.6|83359.6|83409.2|83359.2|83410.8|83360.8|83408.7|83358.7|28
1620153720000|2021-05-04 18:42:00|83409.9|83359.9|83409|83359|83410.5|83360.5|83408.5|83358.5|20
1620153730000|2021-05-04 18:42:10|83409.1|83359.1|83408.4|83358.4|83411.5|83361.5|83407.2|83357.2|33
1620153740000|2021-05-04 18:42:20|83408.1|83358.1|83410.4|83360.4|83410.9|83360.9|83407.8|83357.8|44
1620153750000|2021-05-04 18:42:30|83410.5|83360.5|83409.5|83359.5|83411.1|83361.1|83408.3|83358.3|29
1620153760000|2021-05-04 18:42:40|83409.2|83359.2|83410|83360|83410.3|83360.3|83407.2|83357.2|31
1620153770000|2021-05-04 18:42:50|83409.8|83359.8|83407.4|83357.4|83410.7|83360.7|83407.1|83357.1|34
1620153780000|2021-05-04 18:43:00|83407.7|83357.7|83410.5|83360.5|83410.8|83360.8|83407.2|83357.2|41
1620153790000|2021-05-04 18:43:10|83410.6|83360.6|83408.8|83358.8|83410.9|83360.9|83408.2|83358.2|34
1620153800000|2021-05-04 18:43:20|83409.1|83359.1|83409.9|83359.9|83410.1|83360.1|83407.8|83357.8|35
1620153810000|2021-05-04 18:43:30|83410|83360|83410.5|83360.5|83412.5|83362.5|83409.9|83359.9|36
1620153820000|2021-05-04 18:43:40|83410.7|83360.7|83410.6|83360.6|83411.2|83361.2|83407.8|83357.8|43
1620153830000|2021-05-04 18:43:50|83410.3|83360.3|83415|83365|83415|83365|83410.2|83360.2|38
1620153840000|2021-05-04 18:44:00|83413.8|83363.8|83413.3|83363.3|83413.8|83363.8|83410|83360|40
1620153850000|2021-05-04 18:44:10|83413.5|83363.5|83408.9|83358.9|83413.5|83363.5|83408.2|83358.2|36
1620153860000|2021-05-04 18:44:20|83408.7|83358.7|83405.4|83355.4|83408.7|83358.7|83402.9|83352.9|45
1620153870000|2021-05-04 18:44:30|83405.3|83355.3|83403.8|83353.8|83411.4|83361.4|83403.8|83353.8|44
1620153880000|2021-05-04 18:44:40|83404|83354|83405|83355|83405.5|83355.5|83403.4|83353.4|41
1620153890000|2021-05-04 18:44:50|83405.3|83355.3|83406|83356|83406|83356|83402.6|83352.6|46
1620153900000|2021-05-04 18:45:00|83405.9|83355.9|83402.8|83352.8|83408.8|83358.8|83402.8|83352.8|44
1620153910000|2021-05-04 18:45:10|83401.1|83351.1|83400.3|83350.3|83404.4|83354.4|83400.2|83350.2|51
1620153920000|2021-05-04 18:45:20|83400.5|83350.5|83399.9|83349.9|83402.3|83352.3|83399.9|83349.9|40
1620153930000|2021-05-04 18:45:30|83400.1|83350.1|83400.9|83350.9|83401.4|83351.4|83398.7|83348.7|41
1620153940000|2021-05-04 18:45:40|83401|83351|83402|83352|83402.2|83352.2|83400.8|83350.8|25
1620153950000|2021-05-04 18:45:50|83401.9|83351.9|83397.6|83347.6|83402.3|83352.3|83397.5|83347.5|30
1620153960000|2021-05-04 18:46:00|83398.1|83348.1|83397.7|83347.7|83398.2|83348.2|83396.9|83346.9|38
1620153970000|2021-05-04 18:46:10|83397.6|83347.6|83396.7|83346.7|83400.8|83350.8|83396.6|83346.6|42
1620153980000|2021-05-04 18:46:20|83396.6|83346.6|83401|83351|83402|83352|83396.6|83346.6|28
1620153990000|2021-05-04 18:46:30|83402.5|83352.5|83403.3|83353.3|83403.8|83353.8|83401.7|83351.7|34
1620154000000|2021-05-04 18:46:40|83403.2|83353.2|83401|83351|83403.6|83353.6|83401|83351|24
1620154010000|2021-05-04 18:46:50|83402.1|83352.1|83397.1|83347.1|83403.7|83353.7|83396.8|83346.8|37
1620154020000|2021-05-04 18:47:00|83397.2|83347.2|83399.9|83349.9|83401.6|83351.6|83396.8|83346.8|38
1620154030000|2021-05-04 18:47:10|83400.4|83350.4|83398.5|83348.5|83400.7|83350.7|83398.1|83348.1|31
1620154040000|2021-05-04 18:47:20|83398.2|83348.2|83402.2|83352.2|83402.2|83352.2|83398.2|83348.2|32
1620154050000|2021-05-04 18:47:30|83402.1|83352.1|83403.5|83353.5|83404.8|83354.8|83401.9|83351.9|42
1620154060000|2021-05-04 18:47:40|83403|83353|83401.5|83351.5|83403.9|83353.9|83401.4|83351.4|28
1620154070000|2021-05-04 18:47:50|83401.4|83351.4|83399.8|83349.8|83401.4|83351.4|83398.9|83348.9|23
1620154080000|2021-05-04 18:48:00|83399.7|83349.7|83405.2|83355.2|83406|83356|83399.6|83349.6|35
1620154090000|2021-05-04 18:48:10|83405|83355|83407.2|83357.2|83408.1|83358.1|83404.7|83354.7|29
1620154100000|2021-05-04 18:48:20|83407.4|83357.4|83406.9|83356.9|83407.8|83357.8|83406.9|83356.9|26
1620154110000|2021-05-04 18:48:30|83407|83357|83404.1|83354.1|83407.6|83357.6|83403.9|83353.9|27
1620154120000|2021-05-04 18:48:40|83403.9|83353.9|83407.6|83357.6|83410.2|83360.2|83403.9|83353.9|28
1620154130000|2021-05-04 18:48:50|83409.1|83359.1|83405.9|83355.9|83409.1|83359.1|83405.8|83355.8|16
1620154140000|2021-05-04 18:49:00|83406|83356|83403|83353|83406.6|83356.6|83403|83353|37
1620154150000|2021-05-04 18:49:10|83403.4|83353.4|83408.4|83358.4|83409.6|83359.6|83403.1|83353.1|31
1620154160000|2021-05-04 18:49:20|83407.9|83357.9|83408.5|83358.5|83408.7|83358.7|83407.4|83357.4|19
1620154170000|2021-05-04 18:49:30|83405.1|83355.1|83404.8|83354.8|83406.6|83356.6|83403.7|83353.7|21
1620154180000|2021-05-04 18:49:40|83404.4|83354.4|83403.9|83353.9|83404.5|83354.5|83403.1|83353.1|22
1620154190000|2021-05-04 18:49:50|83403.4|83353.4|83404|83354|83405.5|83355.5|83401.6|83351.6|27
1620154200000|2021-05-04 18:50:00|83403.6|83353.6|83403.9|83353.9|83404.7|83354.7|83403.6|83353.6|28
1620154210000|2021-05-04 18:50:10|83404.2|83354.2|83404|83354|83405.3|83355.3|83401.2|83351.2|34
1620154220000|2021-05-04 18:50:20|83404.2|83354.2|83404.6|83354.6|83405.2|83355.2|83403.1|83353.1|28
1620154230000|2021-05-04 18:50:30|83404.9|83354.9|83403.3|83353.3|83406.2|83356.2|83399.2|83349.2|35
1620154240000|2021-05-04 18:50:40|83403.1|83353.1|83401.3|83351.3|83404.2|83354.2|83400.1|83350.1|65
1620154250000|2021-05-04 18:50:50|83403.6|83353.6|83391.3|83341.3|83403.6|83353.6|83385.4|83335.4|54
1620154260000|2021-05-04 18:51:00|83391.5|83341.5|83392.9|83342.9|83392.9|83342.9|83384.1|83334.1|52
1620154270000|2021-05-04 18:51:10|83393.2|83343.2|83388.9|83338.9|83395.9|83345.9|83388.2|83338.2|51
1620154280000|2021-05-04 18:51:20|83389.9|83339.9|83389.4|83339.4|83389.9|83339.9|83388.9|83338.9|29
1620154290000|2021-05-04 18:51:30|83389.5|83339.5|83387.8|83337.8|83391.1|83341.1|83387|83337|46
1620154300000|2021-05-04 18:51:40|83386.8|83336.8|83388.4|83338.4|83388.5|83338.5|83386.7|83336.7|32
1620154310000|2021-05-04 18:51:50|83387.8|83337.8|83388.2|83338.2|83388.5|83338.5|83387.2|83337.2|27
1620154320000|2021-05-04 18:52:00|83388.4|83338.4|83386.5|83336.5|83388.4|83338.4|83384|83334|42
1620154330000|2021-05-04 18:52:10|83385.8|83335.8|83377.3|83327.3|83386.1|83336.1|83377.3|83327.3|34
1620154340000|2021-05-04 18:52:20|83376|83326|83345.3|83295.3|83381.1|83331.1|83341.8|83291.8|54
1620154350000|2021-05-04 18:52:30|83344.2|83294.2|83340.8|83290.8|83344.7|83294.7|83339.5|83289.5|37
1620154360000|2021-05-04 18:52:40|83340.6|83290.6|83344.4|83294.4|83346|83296|83339.3|83289.3|24
1620154370000|2021-05-04 18:52:50|83344.6|83294.6|83337.6|83287.6|83344.6|83294.6|83334.9|83284.9|43
1620154380000|2021-05-04 18:53:00|83337.4|83287.4|83354.4|83304.4|83355.3|83305.3|83331.7|83281.7|63
1620154390000|2021-05-04 18:53:10|83353.8|83303.8|83350.1|83300.1|83354.7|83304.7|83349.1|83299.1|36
1620154400000|2021-05-04 18:53:20|83349.9|83299.9|83351.4|83301.4|83351.8|83301.8|83343.5|83293.5|43
1620154410000|2021-05-04 18:53:30|83349.9|83299.9|83343.4|83293.4|83351.6|83301.6|83342.6|83292.6|52
1620154420000|2021-05-04 18:53:40|83343.7|83293.7|83345.1|83295.1|83346.4|83296.4|83343.7|83293.7|32
1620154430000|2021-05-04 18:53:50|83345.3|83295.3|83337.2|83287.2|83345.3|83295.3|83337.2|83287.2|47
1620154440000|2021-05-04 18:54:00|83338.5|83288.5|83343.4|83293.4|83346.2|83296.2|83335.4|83285.4|45
1620154450000|2021-05-04 18:54:10|83344.7|83294.7|83339.3|83289.3|83345.2|83295.2|83337.1|83287.1|37
1620154460000|2021-05-04 18:54:20|83340.8|83290.8|83343.4|83293.4|83346.7|83296.7|83338.9|83288.9|39
1620154470000|2021-05-04 18:54:30|83343.8|83293.8|83343.1|83293.1|83345.7|83295.7|83342.4|83292.4|32
1620154480000|2021-05-04 18:54:40|83342.9|83292.9|83342.5|83292.5|83344.4|83294.4|83341.7|83291.7|29
1620154490000|2021-05-04 18:54:50|83342.8|83292.8|83342.7|83292.7|83348.7|83298.7|83342.2|83292.2|26
1620154500000|2021-05-04 18:55:00|83344|83294|83347|83297|83352|83302|83343.5|83293.5|32
1620154510000|2021-05-04 18:55:10|83346.6|83296.6|83353|83303|83354.4|83304.4|83346.6|83296.6|33
1620154520000|2021-05-04 18:55:20|83354|83304|83348.5|83298.5|83354|83304|83347.1|83297.1|40
1620154530000|2021-05-04 18:55:30|83348|83298|83344.2|83294.2|83349.3|83299.3|83344.2|83294.2|46
1620154540000|2021-05-04 18:55:40|83345.3|83295.3|83345.2|83295.2|83347.9|83297.9|83344.2|83294.2|39
1620154550000|2021-05-04 18:55:50|83344.5|83294.5|83346|83296|83346.6|83296.6|83344.5|83294.5|22
1620154560000|2021-05-04 18:56:00|83346.6|83296.6|83349.7|83299.7|83349.7|83299.7|83346|83296|33
1620154570000|2021-05-04 18:56:10|83349.5|83299.5|83348.7|83298.7|83350.4|83300.4|83348.7|83298.7|11
1620154580000|2021-05-04 18:56:20|83348.3|83298.3|83348.3|83298.3|83348.9|83298.9|83347.7|83297.7|12
1620154590000|2021-05-04 18:56:30|83348.1|83298.1|83343.1|83293.1|83350.5|83300.5|83343.1|83293.1|41
1620154600000|2021-05-04 18:56:40|83343.5|83293.5|83343.7|83293.7|83351.4|83301.4|83343.5|83293.5|41
1620154610000|2021-05-04 18:56:50|83343.6|83293.6|83344.2|83294.2|83344.9|83294.9|83343.5|83293.5|26
1620154620000|2021-05-04 18:57:00|83344.5|83294.5|83343.5|83293.5|83345.2|83295.2|83343|83293|31
1620154630000|2021-05-04 18:57:10|83344|83294|83345.8|83295.8|83346.1|83296.1|83343.7|83293.7|40
1620154640000|2021-05-04 18:57:20|83346.1|83296.1|83346.1|83296.1|83347.9|83297.9|83344|83294|44
1620154650000|2021-05-04 18:57:30|83346.5|83296.5|83353.4|83303.4|83353.4|83303.4|83346.5|83296.5|42
1620154660000|2021-05-04 18:57:40|83352.4|83302.4|83353.4|83303.4|83353.4|83303.4|83349.8|83299.8|28
1620154670000|2021-05-04 18:57:50|83352.8|83302.8|83361|83311|83361.9|83311.9|83352.8|83302.8|26
1620154680000|2021-05-04 18:58:00|83357.8|83307.8|83364.7|83314.7|83367.5|83317.5|83355.1|83305.1|47
1620154690000|2021-05-04 18:58:10|83366.5|83316.5|83367.2|83317.2|83368.4|83318.4|83362.7|83312.7|37
1620154700000|2021-05-04 18:58:20|83367.9|83317.9|83377|83327|83377|83327|83366.8|83316.8|25
1620154710000|2021-05-04 18:58:30|83377.8|83327.8|83378.7|83328.7|83379.5|83329.5|83375.7|83325.7|41
1620154720000|2021-05-04 18:58:40|83378.2|83328.2|83377.1|83327.1|83379.4|83329.4|83376.4|83326.4|31
1620154730000|2021-05-04 18:58:50|83376.8|83326.8|83386.5|83336.5|83388.8|83338.8|83376.3|83326.3|40
1620154740000|2021-05-04 18:59:00|83386.3|83336.3|83390.4|83340.4|83390.6|83340.6|83384.9|83334.9|45
1620154750000|2021-05-04 18:59:10|83390.1|83340.1|83395.8|83345.8|83396.9|83346.9|83388|83338|50
1620154760000|2021-05-04 18:59:20|83395.2|83345.2|83400.7|83350.7|83400.7|83350.7|83395.2|83345.2|54
1620154770000|2021-05-04 18:59:30|83400.8|83350.8|83401.8|83351.8|83401.8|83351.8|83398.2|83348.2|46
1620154780000|2021-05-04 18:59:40|83401.6|83351.6|83401.1|83351.1|83402.2|83352.2|83401.1|83351.1|32
1620154790000|2021-05-04 18:59:50|83401.3|83351.3|83411.4|83361.4|83411.7|83361.7|83397.8|83347.8|35
1620154800000|2021-05-04 19:00:00|83411.3|83361.3|83423.7|83373.7|83424.3|83374.3|83411.3|83361.3|65
1620154810000|2021-05-04 19:00:10|83423.9|83373.9|83429.2|83379.2|83431.1|83381.1|83422.4|83372.4|67
1620154820000|2021-05-04 19:00:20|83428.9|83378.9|83425.3|83375.3|83428.9|83378.9|83423|83373|30
1620154830000|2021-05-04 19:00:30|83425.7|83375.7|83418.3|83368.3|83427.1|83377.1|83418|83368|43
1620154840000|2021-05-04 19:00:40|83418.4|83368.4|83415.5|83365.5|83418.4|83368.4|83414.5|83364.5|37
1620154850000|2021-05-04 19:00:50|83415.3|83365.3|83413.1|83363.1|83417.1|83367.1|83409.6|83359.6|36
1620154860000|2021-05-04 19:01:00|83410|83360|83418.4|83368.4|83418.4|83368.4|83410|83360|58
1620154870000|2021-05-04 19:01:10|83418.8|83368.8|83417.1|83367.1|83421.4|83371.4|83417|83367|29
1620154880000|2021-05-04 19:01:20|83417.3|83367.3|83419.6|83369.6|83421|83371|83417.3|83367.3|52
1620154890000|2021-05-04 19:01:30|83419.5|83369.5|83420.2|83370.2|83420.6|83370.6|83419.1|83369.1|30
1620154900000|2021-05-04 19:01:40|83420.4|83370.4|83421.4|83371.4|83421.6|83371.6|83419.4|83369.4|21
1620154910000|2021-05-04 19:01:50|83421.6|83371.6|83420.9|83370.9|83421.6|83371.6|83418.6|83368.6|37
1620154920000|2021-05-04 19:02:00|83419.6|83369.6|83426.7|83376.7|83427.6|83377.6|83419.5|83369.5|49
1620154930000|2021-05-04 19:02:10|83426.3|83376.3|83430.6|83380.6|83431.1|83381.1|83426.3|83376.3|45
1620154940000|2021-05-04 19:02:20|83430.4|83380.4|83432.3|83382.3|83432.3|83382.3|83428.9|83378.9|43
1620154950000|2021-05-04 19:02:30|83432.4|83382.4|83433.7|83383.7|83434.3|83384.3|83430.7|83380.7|46
1620154960000|2021-05-04 19:02:40|83433.9|83383.9|83433.2|83383.2|83435|83385|83432.9|83382.9|31
1620154970000|2021-05-04 19:02:50|83433|83383|83434.1|83384.1|83435.1|83385.1|83432.8|83382.8|23
1620154980000|2021-05-04 19:03:00|83434.4|83384.4|83433.7|83383.7|83435.1|83385.1|83431.8|83381.8|37
1620154990000|2021-05-04 19:03:10|83433.5|83383.5|83435.3|83385.3|83435.3|83385.3|83432.9|83382.9|38
1620155000000|2021-05-04 19:03:20|83435.1|83385.1|83431.3|83381.3|83435.6|83385.6|83429.8|83379.8|47
1620155010000|2021-05-04 19:03:30|83431|83381|83427.1|83377.1|83431|83381|83426.8|83376.8|39
1620155020000|2021-05-04 19:03:40|83427|83377|83422.5|83372.5|83428|83378|83422|83372|47
1620155030000|2021-05-04 19:03:50|83422.4|83372.4|83423.4|83373.4|83425.9|83375.9|83421.6|83371.6|51
1620155040000|2021-05-04 19:04:00|83423.7|83373.7|83422.9|83372.9|83428.3|83378.3|83422.6|83372.6|40
1620155050000|2021-05-04 19:04:10|83423.4|83373.4|83427.5|83377.5|83430.5|83380.5|83423.4|83373.4|50
1620155060000|2021-05-04 19:04:20|83427.6|83377.6|83427.1|83377.1|83429.1|83379.1|83425.3|83375.3|31
1620155070000|2021-05-04 19:04:30|83427.2|83377.2|83425.9|83375.9|83427.7|83377.7|83425.6|83375.6|24
1620155080000|2021-05-04 19:04:40|83426.2|83376.2|83422.9|83372.9|83426.6|83376.6|83422.7|83372.7|38
1620155090000|2021-05-04 19:04:50|83424.4|83374.4|83420.4|83370.4|83424.5|83374.5|83419.9|83369.9|37
1620155100000|2021-05-04 19:05:00|83423|83373|83424.1|83374.1|83428.6|83378.6|83423|83373|47
1620155110000|2021-05-04 19:05:10|83424.2|83374.2|83423.1|83373.1|83429|83379|83422.6|83372.6|41
1620155120000|2021-05-04 19:05:20|83423.2|83373.2|83424.6|83374.6|83424.6|83374.6|83422.5|83372.5|21
1620155130000|2021-05-04 19:05:30|83424.3|83374.3|83429.8|83379.8|83430.9|83380.9|83423.9|83373.9|53
1620155140000|2021-05-04 19:05:40|83430.1|83380.1|83429.5|83379.5|83431.1|83381.1|83428.9|83378.9|35
1620155150000|2021-05-04 19:05:50|83429.4|83379.4|83425|83375|83431.2|83381.2|83423.6|83373.6|29
1620155160000|2021-05-04 19:06:00|83425.6|83375.6|83422.7|83372.7|83427.3|83377.3|83422.6|83372.6|38
1620155170000|2021-05-04 19:06:10|83422.3|83372.3|83426|83376|83430.2|83380.2|83422.3|83372.3|46
1620155180000|2021-05-04 19:06:20|83426.2|83376.2|83432.3|83382.3|83433.4|83383.4|83425.6|83375.6|35
1620155190000|2021-05-04 19:06:30|83433|83383|83432.3|83382.3|83433.5|83383.5|83431.4|83381.4|31
1620155200000|2021-05-04 19:06:40|83432.1|83382.1|83431|83381|83432.7|83382.7|83430|83380|30
1620155210000|2021-05-04 19:06:50|83430.8|83380.8|83433.5|83383.5|83433.5|83383.5|83430.8|83380.8|18
1620155220000|2021-05-04 19:07:00|83433.6|83383.6|83433.2|83383.2|83435.7|83385.7|83432.7|83382.7|25
1620155230000|2021-05-04 19:07:10|83433.1|83383.1|83431|83381|83434|83384|83430.9|83380.9|25
1620155240000|2021-05-04 19:07:20|83430.8|83380.8|83433.1|83383.1|83433.6|83383.6|83430.6|83380.6|20
1620155250000|2021-05-04 19:07:30|83433.4|83383.4|83433.5|83383.5|83433.8|83383.8|83432.8|83382.8|12
1620155260000|2021-05-04 19:07:40|83433.7|83383.7|83434.2|83384.2|83436|83386|83433.1|83383.1|31
1620155270000|2021-05-04 19:07:50|83433|83383|83429.7|83379.7|83433.9|83383.9|83429.5|83379.5|30
1620155280000|2021-05-04 19:08:00|83430.1|83380.1|83429.4|83379.4|83430.6|83380.6|83428.7|83378.7|27
1620155290000|2021-05-04 19:08:10|83429.3|83379.3|83429.4|83379.4|83429.4|83379.4|83428.1|83378.1|12
1620155300000|2021-05-04 19:08:20|83429.7|83379.7|83429.9|83379.9|83429.9|83379.9|83428.3|83378.3|11
1620155310000|2021-05-04 19:08:30|83430|83380|83427.5|83377.5|83430.7|83380.7|83427.1|83377.1|12
1620155320000|2021-05-04 19:08:40|83426.7|83376.7|83428.5|83378.5|83428.8|83378.8|83426.7|83376.7|26
1620155330000|2021-05-04 19:08:50|83428.3|83378.3|83427.9|83377.9|83428.3|83378.3|83426.2|83376.2|14
1620155340000|2021-05-04 19:09:00|83427.5|83377.5|83428.5|83378.5|83428.5|83378.5|83425.4|83375.4|36
1620155350000|2021-05-04 19:09:10|83428.2|83378.2|83425.8|83375.8|83429.1|83379.1|83425.8|83375.8|25
1620155360000|2021-05-04 19:09:20|83426|83376|83426.3|83376.3|83426.4|83376.4|83425.8|83375.8|8
1620155370000|2021-05-04 19:09:30|83425.5|83375.5|83427.3|83377.3|83427.5|83377.5|83425.5|83375.5|15
1620155380000|2021-05-04 19:09:40|83427.5|83377.5|83426.2|83376.2|83428.1|83378.1|83425.2|83375.2|27
1620155390000|2021-05-04 19:09:50|83425.6|83375.6|83423.6|83373.6|83428.4|83378.4|83423.6|83373.6|28
1620155400000|2021-05-04 19:10:00|83423.5|83373.5|83418.9|83368.9|83423.9|83373.9|83417.7|83367.7|46
1620155410000|2021-05-04 19:10:10|83419|83369|83417.9|83367.9|83419|83369|83415|83365|48
1620155420000|2021-05-04 19:10:20|83417.4|83367.4|83417.6|83367.6|83418.6|83368.6|83416.6|83366.6|42
1620155430000|2021-05-04 19:10:30|83418.4|83368.4|83429.9|83379.9|83431.7|83381.7|83417.9|83367.9|51
1620155440000|2021-05-04 19:10:40|83428.7|83378.7|83430.3|83380.3|83431.4|83381.4|83428.3|83378.3|44
1620155450000|2021-05-04 19:10:50|83430|83380|83429.9|83379.9|83430|83380|83427.4|83377.4|44
1620155460000|2021-05-04 19:11:00|83430.6|83380.6|83435.4|83385.4|83435.8|83385.8|83430.5|83380.5|42
1620155470000|2021-05-04 19:11:10|83435|83385|83438.1|83388.1|83438.5|83388.5|83434.1|83384.1|34
1620155480000|2021-05-04 19:11:20|83438|83388|83437.9|83387.9|83438.6|83388.6|83437.6|83387.6|27
1620155490000|2021-05-04 19:11:30|83438.7|83388.7|83441.6|83391.6|83442.2|83392.2|83438.1|83388.1|28
1620155500000|2021-05-04 19:11:40|83442.1|83392.1|83442|83392|83442.1|83392.1|83440.3|83390.3|32
1620155510000|2021-05-04 19:11:50|83441.8|83391.8|83439.2|83389.2|83441.9|83391.9|83438.9|83388.9|38
1620155520000|2021-05-04 19:12:00|83439.5|83389.5|83437.8|83387.8|83439.5|83389.5|83436.4|83386.4|38
1620155530000|2021-05-04 19:12:10|83437.7|83387.7|83439.7|83389.7|83439.9|83389.9|83437.2|83387.2|26
1620155540000|2021-05-04 19:12:20|83440|83390|83442.7|83392.7|83443.8|83393.8|83439.9|83389.9|27
1620155550000|2021-05-04 19:12:30|83443.1|83393.1|83444.1|83394.1|83445.1|83395.1|83443.1|83393.1|24
1620155560000|2021-05-04 19:12:40|83443.4|83393.4|83442|83392|83443.4|83393.4|83441.1|83391.1|23
1620155570000|2021-05-04 19:12:50|83441.9|83391.9|83444.4|83394.4|83444.5|83394.5|83441.4|83391.4|27
1620155580000|2021-05-04 19:13:00|83444.6|83394.6|83442.9|83392.9|83445|83395|83442.5|83392.5|25
1620155590000|2021-05-04 19:13:10|83442.7|83392.7|83441.7|83391.7|83442.9|83392.9|83440.7|83390.7|28
1620155600000|2021-05-04 19:13:20|83441.6|83391.6|83438.9|83388.9|83441.7|83391.7|83438.4|83388.4|32
1620155610000|2021-05-04 19:13:30|83438.8|83388.8|83441.1|83391.1|83442.4|83392.4|83438.8|83388.8|33
1620155620000|2021-05-04 19:13:40|83441|83391|83439.2|83389.2|83441.7|83391.7|83437.9|83387.9|36
1620155630000|2021-05-04 19:13:50|83439.1|83389.1|83440.1|83390.1|83441|83391|83438.7|83388.7|28
1620155640000|2021-05-04 19:14:00|83440.2|83390.2|83442.4|83392.4|83443.1|83393.1|83440.2|83390.2|18
1620155650000|2021-05-04 19:14:10|83442.2|83392.2|83441.7|83391.7|83442.2|83392.2|83441.4|83391.4|16
1620155660000|2021-05-04 19:14:20|83441.3|83391.3|83441.4|83391.4|83443.5|83393.5|83441.1|83391.1|24
1620155670000|2021-05-04 19:14:30|83441.2|83391.2|83440.7|83390.7|83441.3|83391.3|83440.3|83390.3|20
1620155680000|2021-05-04 19:14:40|83440.8|83390.8|83440.9|83390.9|83441.5|83391.5|83440.4|83390.4|15
1620155690000|2021-05-04 19:14:50|83441.2|83391.2|83440.8|83390.8|83441.5|83391.5|83440.5|83390.5|18
1620155700000|2021-05-04 19:15:00|83441.3|83391.3|83443.2|83393.2|83445.3|83395.3|83440.9|83390.9|35
1620155710000|2021-05-04 19:15:10|83443.6|83393.6|83443.7|83393.7|83444.6|83394.6|83443.5|83393.5|20
1620155720000|2021-05-04 19:15:20|83443.9|83393.9|83442.2|83392.2|83444.1|83394.1|83441.1|83391.1|23
1620155730000|2021-05-04 19:15:30|83442.4|83392.4|83444.5|83394.5|83448.3|83398.3|83441.7|83391.7|39
1620155740000|2021-05-04 19:15:40|83444.7|83394.7|83441.8|83391.8|83444.7|83394.7|83439.1|83389.1|30
1620155750000|2021-05-04 19:15:50|83441.9|83391.9|83442|83392|83442.4|83392.4|83441.3|83391.3|20
1620155760000|2021-05-04 19:16:00|83443|83393|83438.7|83388.7|83443|83393|83438.7|83388.7|22
1620155770000|2021-05-04 19:16:10|83438.6|83388.6|83441.4|83391.4|83443.8|83400.7|83425.7|83387.3|25
1620155780000|2021-05-04 19:16:20|83441.3|83391.3|83441.4|83391.4|83441.5|83391.5|83439.2|83389.2|31
1620155790000|2021-05-04 19:16:30|83441.2|83391.2|83442.1|83392.1|83443.1|83393.1|83441.2|83391.2|21
1620155800000|2021-05-04 19:16:40|83442|83392|83440.3|83390.3|83442|83392|83440.1|83390.1|18
1620155810000|2021-05-04 19:16:50|83440.2|83390.2|83441.3|83391.3|83441.5|83391.5|83437.5|83387.5|37
1620155820000|2021-05-04 19:17:00|83441.7|83391.7|83441.5|83391.5|83441.7|83391.7|83440.5|83390.5|31
1620155830000|2021-05-04 19:17:10|83441.8|83391.8|83442.2|83392.2|83443.4|83393.4|83441.7|83391.7|26
1620155840000|2021-05-04 19:17:20|83442.1|83392.1|83442.6|83392.6|83443.5|83393.5|83441.8|83391.8|32
1620155850000|2021-05-04 19:17:30|83443|83393|83438.8|83388.8|83443|83393|83438.1|83388.1|32
1620155860000|2021-05-04 19:17:40|83439|83389|83435.1|83385.1|83439|83389|83434.5|83384.5|39
1620155870000|2021-05-04 19:17:50|83435.3|83385.3|83435.5|83385.5|83435.6|83385.6|83434|83384|26
1620155880000|2021-05-04 19:18:00|83435.7|83385.7|83435.4|83385.4|83435.7|83385.7|83434.3|83384.3|29
1620155890000|2021-05-04 19:18:10|83435.3|83385.3|83435.8|83385.8|83436|83386|83434.3|83384.3|27
1620155900000|2021-05-04 19:18:20|83435.9|83385.9|83440.5|83390.5|83442.5|83392.5|83434.7|83384.7|36
1620155910000|2021-05-04 19:18:30|83440.9|83390.9|83441.9|83391.9|83442.1|83392.1|83440.3|83390.3|23
1620155920000|2021-05-04 19:18:40|83441.6|83391.6|83443|83393|83443|83393|83440.5|83390.5|25
1620155930000|2021-05-04 19:18:50|83442.9|83392.9|83442.1|83392.1|83443.6|83393.6|83441.4|83391.4|20
1620155940000|2021-05-04 19:19:00|83442.5|83392.5|83441.5|83391.5|83443.4|83393.4|83439.5|83389.5|31
1620155950000|2021-05-04 19:19:10|83441.6|83391.6|83439.8|83389.8|83441.7|83391.7|83439.8|83389.8|27
1620155960000|2021-05-04 19:19:20|83440.2|83390.2|83439.7|83389.7|83440.4|83390.4|83439.1|83389.1|20
1620155970000|2021-05-04 19:19:30|83439.9|83389.9|83433.8|83383.8|83439.9|83389.9|83433.5|83383.5|45
1620155980000|2021-05-04 19:19:40|83433.7|83383.7|83433.1|83383.1|83433.8|83383.8|83432.1|83382.1|30
1620155990000|2021-05-04 19:19:50|83433.2|83383.2|83431.2|83381.2|83433.5|83383.5|83430.8|83380.8|26
1620156000000|2021-05-04 19:20:00|83431.6|83381.6|83429.9|83379.9|83431.6|83381.6|83429.1|83379.1|33
1620156010000|2021-05-04 19:20:10|83429.4|83379.4|83429.4|83379.4|83430.5|83380.5|83429|83379|28
1620156020000|2021-05-04 19:20:20|83428.8|83378.8|83430.1|83380.1|83430.2|83380.2|83426.9|83376.9|34
1620156030000|2021-05-04 19:20:30|83430.4|83380.4|83429.3|83379.3|83430.4|83380.4|83428.8|83378.8|16
1620156040000|2021-05-04 19:20:40|83429.7|83379.7|83433.7|83383.7|83433.8|83383.8|83429.5|83379.5|31
1620156050000|2021-05-04 19:20:50|83433.8|83383.8|83433.2|83383.2|83433.8|83383.8|83432.1|83382.1|25
1620156060000|2021-05-04 19:21:00|83433.1|83383.1|83429.9|83379.9|83433.1|83383.1|83429.5|83379.5|19
1620156070000|2021-05-04 19:21:10|83429.8|83379.8|83430|83380|83430.3|83380.3|83429.8|83379.8|10
1620156080000|2021-05-04 19:21:20|83430.1|83380.1|83428.9|83378.9|83430.1|83380.1|83428|83378|20
1620156090000|2021-05-04 19:21:30|83429.1|83379.1|83427.2|83377.2|83429.3|83379.3|83426.7|83376.7|29
1620156100000|2021-05-04 19:21:40|83427.8|83377.8|83429.1|83379.1|83429.2|83379.2|83427.4|83377.4|17
1620156110000|2021-05-04 19:21:50|83429.2|83379.2|83428.7|83378.7|83429.6|83379.6|83428.7|83378.7|22
1620156120000|2021-05-04 19:22:00|83429.3|83379.3|83427.2|83377.2|83429.3|83379.3|83426|83376|20
1620156130000|2021-05-04 19:22:10|83428.1|83378.1|83428.7|83378.7|83429.3|83379.3|83426.4|83376.4|32
1620156140000|2021-05-04 19:22:20|83428.6|83378.6|83429.6|83379.6|83429.7|83379.7|83428.6|83378.6|15
1620156150000|2021-05-04 19:22:30|83429.8|83379.8|83428.7|83378.7|83429.8|83379.8|83428.5|83378.5|10
1620156160000|2021-05-04 19:22:40|83428.9|83378.9|83428.8|83378.8|83430.2|83380.2|83428.4|83378.4|24
1620156170000|2021-05-04 19:22:50|83429.5|83379.5|83430.2|83380.2|83433.9|83383.9|83427.9|83377.9|36
1620156180000|2021-05-04 19:23:00|83430.5|83380.5|83429.8|83379.8|83431.5|83381.5|83429.8|83379.8|28
1620156190000|2021-05-04 19:23:10|83429.9|83379.9|83443.5|83393.5|83445.4|83395.4|83429.9|83379.9|31
1620156200000|2021-05-04 19:23:20|83444.7|83394.7|83445.1|83395.1|83445.7|83395.7|83442.7|83392.7|26
1620156210000|2021-05-04 19:23:30|83445.3|83395.3|83445.6|83395.6|83446.2|83396.2|83445.2|83395.2|14
1620156220000|2021-05-04 19:23:40|83446|83396|83446.7|83396.7|83447.1|83397.1|83445.8|83395.8|22
1620156230000|2021-05-04 19:23:50|83445.4|83395.4|83446.4|83396.4|83447.9|83397.9|83445.4|83395.4|21
1620156240000|2021-05-04 19:24:00|83446.6|83396.6|83446.6|83396.6|83451|83401|83446.6|83396.6|45
1620156250000|2021-05-04 19:24:10|83446.4|83396.4|83446|83396|83446.7|83396.7|83445.7|83395.7|21
1620156260000|2021-05-04 19:24:20|83446.2|83396.2|83449.6|83399.6|83449.9|83399.9|83446.2|83396.2|20
1620156270000|2021-05-04 19:24:30|83449.2|83399.2|83448.3|83398.3|83450.5|83400.5|83448.1|83398.1|30
1620156280000|2021-05-04 19:24:40|83450.4|83400.4|83450.1|83400.1|83451.2|83401.2|83449.9|83399.9|21
1620156290000|2021-05-04 19:24:50|83451.2|83401.2|83451.8|83401.8|83451.8|83401.8|83451.1|83401.1|17
1620156300000|2021-05-04 19:25:00|83451.2|83401.2|83453.8|83403.8|83460.7|83410.7|83451.2|83401.2|48
1620156310000|2021-05-04 19:25:10|83453.7|83403.7|83452.2|83402.2|83454.5|83404.5|83451.6|83401.6|43
1620156320000|2021-05-04 19:25:20|83452.1|83402.1|83452.2|83402.2|83453.8|83403.8|83451.5|83401.5|27
1620156330000|2021-05-04 19:25:30|83452.6|83402.6|83452.9|83402.9|83453.4|83403.4|83452.1|83402.1|16
1620156340000|2021-05-04 19:25:40|83453.2|83403.2|83451.6|83401.6|83454.3|83404.3|83451|83401|26
1620156350000|2021-05-04 19:25:50|83451.7|83401.7|83451.2|83401.2|83451.7|83401.7|83448.6|83398.6|30
1620156360000|2021-05-04 19:26:00|83451.6|83401.6|83453.3|83403.3|83453.5|83403.5|83450.2|83400.2|16
1620156370000|2021-05-04 19:26:10|83453.8|83403.8|83454.7|83404.7|83455|83405|83453.2|83403.2|16
1620156380000|2021-05-04 19:26:20|83453.7|83403.7|83453.9|83403.9|83455.5|83405.5|83453.7|83403.7|25
1620156390000|2021-05-04 19:26:30|83454|83404|83453.2|83403.2|83454.4|83404.4|83453|83403|17
1620156400000|2021-05-04 19:26:40|83453.5|83403.5|83457.7|83407.7|83457.7|83407.7|83452.8|83402.8|20
1620156410000|2021-05-04 19:26:50|83456|83406|83458.6|83408.6|83459.4|83409.4|83455.6|83405.6|29
1620156420000|2021-05-04 19:27:00|83458.7|83408.7|83456.6|83406.6|83458.7|83408.7|83456|83406|25
1620156430000|2021-05-04 19:27:10|83456.1|83406.1|83457.3|83407.3|83457.3|83407.3|83456|83406|18
1620156440000|2021-05-04 19:27:20|83457.2|83407.2|83456.7|83406.7|83458.1|83408.1|83456.7|83406.7|18
1620156450000|2021-05-04 19:27:30|83456.6|83406.6|83457.7|83407.7|83457.7|83407.7|83454.5|83404.5|22
1620156460000|2021-05-04 19:27:40|83456.6|83406.6|83456.5|83406.5|83457.2|83407.2|83456.5|83406.5|20
1620156470000|2021-05-04 19:27:50|83456.4|83406.4|83456.7|83406.7|83456.7|83406.7|83455.5|83405.5|8
1620156480000|2021-05-04 19:28:00|83456.6|83406.6|83455.1|83405.1|83456.6|83406.6|83454.8|83404.8|16
1620156490000|2021-05-04 19:28:10|83455|83405|83453.2|83403.2|83455.3|83405.3|83453.2|83403.2|18
1620156500000|2021-05-04 19:28:20|83453.3|83403.3|83450.9|83400.9|83453.4|83403.4|83450|83400|26
1620156510000|2021-05-04 19:28:30|83450.4|83400.4|83446.3|83396.3|83451.2|83401.2|83445.4|83395.4|40
1620156520000|2021-05-04 19:28:40|83446.2|83396.2|83446|83396|83446.3|83396.3|83445.7|83395.7|25
1620156530000|2021-05-04 19:28:50|83445.8|83395.8|83446|83396|83446.3|83396.3|83445.6|83395.6|21
1620156540000|2021-05-04 19:29:00|83445.9|83395.9|83440.8|83390.8|83447|83397|83440.6|83390.6|37
1620156550000|2021-05-04 19:29:10|83440.1|83390.1|83440.3|83390.3|83442.4|83392.4|83439.8|83389.8|34
1620156560000|2021-05-04 19:29:20|83440.9|83390.9|83443.5|83393.5|83447.5|83397.5|83440.7|83390.7|29
1620156570000|2021-05-04 19:29:30|83446.1|83396.1|83446.6|83396.6|83450|83400|83444.5|83394.5|35
1620156580000|2021-05-04 19:29:40|83447.3|83397.3|83446.5|83396.5|83447.8|83397.8|83446.3|83396.3|21
1620156590000|2021-05-04 19:29:50|83446.6|83396.6|83447.3|83397.3|83447.3|83397.3|83446.3|83396.3|23
1620156600000|2021-05-04 19:30:00|83446.4|83396.4|83459.7|83409.7|83459.7|83409.7|83445.5|83395.5|48
1620156610000|2021-05-04 19:30:10|83459.4|83409.4|83460.2|83410.2|83461|83411|83455|83405|29
1620156620000|2021-05-04 19:30:20|83460.4|83410.4|83459.7|83409.7|83462.7|83412.7|83458.1|83408.1|27
1620156630000|2021-05-04 19:30:30|83459.9|83409.9|83465.6|83415.6|83466|83416|83458.6|83408.6|46
1620156640000|2021-05-04 19:30:40|83465.5|83415.5|83466.4|83416.4|83468.6|83418.6|83464.1|83414.1|44
1620156650000|2021-05-04 19:30:50|83467|83417|83461.3|83411.3|83470.6|83420.6|83458.8|83408.8|41
1620156660000|2021-05-04 19:31:00|83461.2|83411.2|83457.7|83407.7|83461.8|83411.8|83457.1|83407.1|23
1620156670000|2021-05-04 19:31:10|83458.5|83408.5|83459.9|83409.9|83460.6|83410.6|83457.9|83407.9|27
1620156680000|2021-05-04 19:31:20|83460.1|83410.1|83459.9|83409.9|83461.6|83411.6|83459.3|83409.3|14
1620156690000|2021-05-04 19:31:30|83459.4|83409.4|83457.5|83407.5|83461.6|83411.6|83457.3|83407.3|25
1620156700000|2021-05-04 19:31:40|83457.6|83407.6|83449.1|83399.1|83457.7|83407.7|83447.4|83397.4|43
1620156710000|2021-05-04 19:31:50|83450|83400|83446.2|83396.2|83452.4|83402.4|83443.2|83393.2|55
1620156720000|2021-05-04 19:32:00|83450|83400|83447.9|83397.9|83451.4|83401.4|83445.6|83395.6|39
1620156730000|2021-05-04 19:32:10|83447.2|83397.2|83449.3|83399.3|83449.8|83399.8|83446.8|83396.8|27
1620156740000|2021-05-04 19:32:20|83448|83398|83451|83401|83451|83401|83448|83398|42
1620156750000|2021-05-04 19:32:30|83450.7|83400.7|83448.5|83398.5|83451.4|83401.4|83446.6|83396.6|45
1620156760000|2021-05-04 19:32:40|83448.9|83398.9|83452.2|83402.2|83452.2|83402.2|83447.6|83397.6|49
1620156770000|2021-05-04 19:32:50|83451.5|83401.5|83453.3|83403.3|83453.3|83403.3|83450.6|83400.6|48
1620156780000|2021-05-04 19:33:00|83453.2|83403.2|83452.7|83402.7|83453.8|83403.8|83452.4|83402.4|33
1620156790000|2021-05-04 19:33:10|83452.5|83402.5|83451.6|83401.6|83453.4|83403.4|83450.5|83400.5|32
1620156800000|2021-05-04 19:33:20|83451.5|83401.5|83451.3|83401.3|83451.7|83401.7|83449.5|83399.5|35
1620156810000|2021-05-04 19:33:30|83450.7|83400.7|83450.9|83400.9|83453.3|83403.3|83449.2|83399.2|47
1620156820000|2021-05-04 19:33:40|83451.4|83401.4|83443.5|83393.5|83451.4|83401.4|83443.5|83393.5|54
1620156830000|2021-05-04 19:33:50|83444.5|83394.5|83444.9|83394.9|83446.9|83396.9|83443|83393|51
1620156840000|2021-05-04 19:34:00|83444.6|83394.6|83448.4|83398.4|83453.7|83403.7|83444.6|83394.6|56
1620156850000|2021-05-04 19:34:10|83451.6|83401.6|83445.1|83395.1|83452.8|83402.8|83444.6|83394.6|59
1620156860000|2021-05-04 19:34:20|83445|83395|83445.2|83395.2|83447.6|83397.6|83442.4|83392.4|33
1620156870000|2021-05-04 19:34:30|83444.4|83394.4|83441.1|83391.1|83444.7|83394.7|83441.1|83391.1|29
1620156880000|2021-05-04 19:34:40|83440.2|83390.2|83441.8|83391.8|83445|83395|83440.2|83390.2|40
1620156890000|2021-05-04 19:34:50|83442.6|83392.6|83443.7|83393.7|83445.1|83395.1|83442.2|83392.2|33
1620156900000|2021-05-04 19:35:00|83443.5|83393.5|83435.6|83385.6|83443.5|83393.5|83433.9|83383.9|51
1620156910000|2021-05-04 19:35:10|83436.1|83386.1|83433.5|83383.5|83437.6|83387.6|83432.2|83382.2|27
1620156920000|2021-05-04 19:35:20|83434|83384|83416.2|83366.2|83438.7|83388.7|83414.2|83364.2|45
1620156930000|2021-05-04 19:35:30|83414.4|83364.4|83400.9|83350.9|83414.4|83364.4|83398.6|83348.6|69
1620156940000|2021-05-04 19:35:40|83401.3|83351.3|83394.6|83344.6|83401.3|83351.3|83394.1|83344.1|36
1620156950000|2021-05-04 19:35:50|83394.7|83344.7|83394.6|83344.6|83395.7|83345.7|83393.6|83343.6|34
1620156960000|2021-05-04 19:36:00|83394.7|83344.7|83394.4|83344.4|83395.2|83345.2|83391.5|83341.5|45
1620156970000|2021-05-04 19:36:10|83394|83344|83393.4|83343.4|83397.6|83347.6|83393.3|83343.3|27
1620156980000|2021-05-04 19:36:20|83393|83343|83395.4|83345.4|83396.9|83346.9|83391.6|83341.6|38
1620156990000|2021-05-04 19:36:30|83395.3|83345.3|83397.2|83347.2|83401.6|83351.6|83394.8|83344.8|35
1620157000000|2021-05-04 19:36:40|83398.1|83348.1|83393.1|83343.1|83401.8|83351.8|83392|83342|34
1620157010000|2021-05-04 19:36:50|83392.9|83342.9|83391.8|83341.8|83397.1|83347.1|83390.7|83340.7|26
1620157020000|2021-05-04 19:37:00|83392.3|83342.3|83397.2|83347.2|83397.2|83347.2|83391.1|83341.1|32
1620157030000|2021-05-04 19:37:10|83397.4|83347.4|83399.1|83349.1|83399.1|83349.1|83394.2|83344.2|24
1620157040000|2021-05-04 19:37:20|83398.9|83348.9|83395.3|83345.3|83398.9|83348.9|83395.2|83345.2|23
1620157050000|2021-05-04 19:37:30|83395.4|83345.4|83401.5|83351.5|83402|83352|83394.7|83344.7|35
1620157060000|2021-05-04 19:37:40|83401.6|83351.6|83401.1|83351.1|83403.1|83353.1|83399.1|83349.1|30
1620157070000|2021-05-04 19:37:50|83399.1|83349.1|83401.1|83351.1|83402.2|83352.2|83399.1|83349.1|27
1620157080000|2021-05-04 19:38:00|83399.4|83349.4|83403.8|83353.8|83404.3|83354.3|83398.7|83348.7|30
1620157090000|2021-05-04 19:38:10|83403.5|83353.5|83399.8|83349.8|83404|83354|83399.1|83349.1|25
1620157100000|2021-05-04 19:38:20|83399.9|83349.9|83399.5|83349.5|83400|83350|83399.5|83349.5|10
1620157110000|2021-05-04 19:38:30|83401.2|83351.2|83400.2|83350.2|83401.4|83351.4|83399.9|83349.9|28
1620157120000|2021-05-04 19:38:40|83400.6|83350.6|83412.2|83362.2|83419.7|83369.7|83400|83350|36
1620157130000|2021-05-04 19:38:50|83412|83362|83408.2|83358.2|83412.4|83362.4|83406.1|83356.1|46
1620157140000|2021-05-04 19:39:00|83408.4|83358.4|83389.8|83339.8|83408.4|83358.4|83386.3|83336.3|46
1620157150000|2021-05-04 19:39:10|83390.8|83340.8|83395.6|83345.6|83396.1|83346.1|83389.8|83339.8|42
1620157160000|2021-05-04 19:39:20|83393.2|83343.2|83393.2|83343.2|83395.5|83345.5|83392.2|83342.2|31
1620157170000|2021-05-04 19:39:30|83393.7|83343.7|83393.3|83343.3|83394|83344|83391.9|83341.9|25
1620157180000|2021-05-04 19:39:40|83393.2|83343.2|83393.9|83343.9|83395.6|83345.6|83389.5|83339.5|30
1620157190000|2021-05-04 19:39:50|83393.7|83343.7|83389.6|83339.6|83394.5|83344.5|83389.2|83339.2|23
1620157200000|2021-05-04 19:40:00|83391.1|83341.1|83391.2|83341.2|83394.8|83344.8|83390.7|83340.7|21
1620157210000|2021-05-04 19:40:10|83391.8|83341.8|83391|83341|83392.7|83342.7|83390.2|83340.2|26
1620157220000|2021-05-04 19:40:20|83391.8|83341.8|83396.9|83346.9|83401.8|83351.8|83389.5|83339.5|43
1620157230000|2021-05-04 19:40:30|83405.7|83355.7|83444.7|83394.7|83464|83414|83405.7|83355.7|76
1620157240000|2021-05-04 19:40:40|83444.5|83394.5|83441.7|83391.7|83450.5|83400.5|83441.7|83391.7|55
1620157250000|2021-05-04 19:40:50|83442|83392|83431.2|83381.2|83445.3|83395.3|83423.4|83373.4|72
1620157260000|2021-05-04 19:41:00|83431.1|83381.1|83441.7|83391.7|83490.2|83440.2|83429.8|83379.8|78
1620157270000|2021-05-04 19:41:10|83441|83391|83430.1|83380.1|83449.9|83399.9|83424.6|83374.6|80
1620157280000|2021-05-04 19:41:20|83432.8|83382.8|83440.6|83390.6|83498.6|83448.6|83426.2|83376.2|80
1620157290000|2021-05-04 19:41:30|83442.5|83392.5|83432|83382|83468.4|83418.4|83430.9|83380.9|80
1620157300000|2021-05-04 19:41:40|83432.8|83382.8|83422.5|83372.5|83433.6|83383.6|83415.6|83365.6|64
1620157310000|2021-05-04 19:41:50|83422.3|83372.3|83420.9|83370.9|83424.2|83374.2|83419.4|83369.4|40
1620157320000|2021-05-04 19:42:00|83421|83371|83418.2|83368.2|83421.2|83371.2|83413.2|83363.2|33
1620157330000|2021-05-04 19:42:10|83417.3|83367.3|83412.6|83362.6|83417.8|83367.8|83404.4|83354.4|59
1620157340000|2021-05-04 19:42:20|83412.7|83362.7|83410|83360|83414.1|83364.1|83407|83357|37
1620157350000|2021-05-04 19:42:30|83410.7|83360.7|83416.5|83366.5|83419.2|83369.2|83408.4|83358.4|32
1620157360000|2021-05-04 19:42:40|83418.1|83368.1|83412.6|83362.6|83418.5|83368.5|83411.8|83361.8|42
1620157370000|2021-05-04 19:42:50|83412.2|83362.2|83414.6|83364.6|83414.6|83364.6|83409|83359|35
1620157380000|2021-05-04 19:43:00|83414.9|83364.9|83418.8|83368.8|83420|83370|83413.6|83363.6|47
1620157390000|2021-05-04 19:43:10|83418.1|83368.1|83424.9|83374.9|83428.5|83378.5|83417.6|83367.6|53
1620157400000|2021-05-04 19:43:20|83423.5|83373.5|83417.8|83367.8|83423.8|83373.8|83416.7|83366.7|42
1620157410000|2021-05-04 19:43:30|83417.9|83367.9|83472.1|83422.1|83482.7|83432.7|83417.8|83367.8|65
1620157420000|2021-05-04 19:43:40|83472.5|83422.5|83475.4|83425.4|83476.5|83426.5|83470|83420|69
1620157430000|2021-05-04 19:43:50|83475.5|83425.5|83441.3|83391.3|83476.3|83426.3|83438.4|83388.4|68
1620157440000|2021-05-04 19:44:00|83438.4|83388.4|83423.1|83373.1|83438.4|83388.4|83419.4|83369.4|71
1620157450000|2021-05-04 19:44:10|83423.9|83373.9|83425.1|83375.1|83429.2|83379.2|83421.2|83371.2|58
1620157460000|2021-05-04 19:44:20|83424.7|83374.7|83423.4|83373.4|83430.6|83380.6|83423.3|83373.3|31
1620157470000|2021-05-04 19:44:30|83423.6|83373.6|83427.9|83377.9|83428.2|83378.2|83423|83373|36
1620157480000|2021-05-04 19:44:40|83427.7|83377.7|83428.9|83378.9|83431.7|83381.7|83427.1|83377.1|38
1620157490000|2021-05-04 19:44:50|83429.3|83379.3|83429.4|83379.4|83429.7|83379.7|83428.2|83378.2|34
1620157500000|2021-05-04 19:45:00|83429.2|83379.2|83428.1|83378.1|83429.4|83379.4|83427.9|83377.9|26
1620157510000|2021-05-04 19:45:10|83427.9|83377.9|83428.1|83378.1|83429.2|83379.2|83425.9|83375.9|37
1620157520000|2021-05-04 19:45:20|83427.7|83377.7|83428|83378|83429.3|83379.3|83427.3|83377.3|17
1620157530000|2021-05-04 19:45:30|83428.1|83378.1|83429|83379|83432.7|83382.7|83427|83377|39
1620157540000|2021-05-04 19:45:40|83429.7|83379.7|83427.5|83377.5|83432.9|83382.9|83427.5|83377.5|39
1620157550000|2021-05-04 19:45:50|83427.8|83377.8|83429.6|83379.6|83432.5|83382.5|83426.2|83376.2|44
1620157560000|2021-05-04 19:46:00|83429.5|83379.5|83431.4|83381.4|83434.8|83384.8|83428.1|83378.1|47
1620157570000|2021-05-04 19:46:10|83431.5|83381.5|83430.4|83380.4|83433.5|83383.5|83430.3|83380.3|38
1620157580000|2021-05-04 19:46:20|83430.6|83380.6|83430.7|83380.7|83431.4|83381.4|83430|83380|24
1620157590000|2021-05-04 19:46:30|83430.5|83380.5|83430.7|83380.7|83435.3|83385.3|83430.2|83380.2|33
1620157600000|2021-05-04 19:46:40|83430.6|83380.6|83428.5|83378.5|83433.9|83383.9|83427.7|83377.7|44
1620157610000|2021-05-04 19:46:50|83430|83380|83428.8|83378.8|83432.5|83382.5|83428|83378|41
1620157620000|2021-05-04 19:47:00|83431.3|83381.3|83429.2|83379.2|83432|83382|83426.8|83376.8|25
1620157630000|2021-05-04 19:47:10|83429.1|83379.1|83427.6|83377.6|83433.3|83383.3|83424.4|83374.4|41
1620157640000|2021-05-04 19:47:20|83429.1|83379.1|83431.4|83381.4|83431.5|83381.5|83424.2|83374.2|53
1620157650000|2021-05-04 19:47:30|83431.6|83381.6|83432.3|83382.3|83433.8|83383.8|83426.3|83376.3|46
1620157660000|2021-05-04 19:47:40|83431.9|83381.9|83433.4|83383.4|83434|83384|83430.3|83380.3|39
1620157670000|2021-05-04 19:47:50|83433.7|83383.7|83429|83379|83436.2|83386.2|83427.8|83377.8|51
1620157680000|2021-05-04 19:48:00|83428.6|83378.6|83431.6|83381.6|83433|83383|83427.9|83377.9|42
1620157690000|2021-05-04 19:48:10|83432|83382|83430.9|83380.9|83435.6|83385.6|83430.9|83380.9|37
1620157700000|2021-05-04 19:48:20|83431.5|83381.5|83437.7|83387.7|83437.7|83387.7|83431.1|83381.1|36
1620157710000|2021-05-04 19:48:30|83436.9|83386.9|83430.7|83380.7|83438.1|83388.1|83428.5|83378.5|65
1620157720000|2021-05-04 19:48:40|83431|83381|83434.5|83384.5|83437|83387|83430.3|83380.3|38
1620157730000|2021-05-04 19:48:50|83434.3|83384.3|83434.9|83384.9|83435.3|83385.3|83433.8|83383.8|38
1620157740000|2021-05-04 19:49:00|83435.6|83385.6|83435.2|83385.2|83436.2|83386.2|83431.8|83381.8|37
1620157750000|2021-05-04 19:49:10|83435.4|83385.4|83435.5|83385.5|83440.3|83390.3|83434.7|83384.7|32
1620157760000|2021-05-04 19:49:20|83434.5|83384.5|83436.2|83386.2|83438.2|83388.2|83433.8|83383.8|27
1620157770000|2021-05-04 19:49:30|83436.4|83386.4|83432|83382|83438.7|83388.7|83432|83382|36
1620157780000|2021-05-04 19:49:40|83432.4|83382.4|83431.6|83381.6|83435.5|83385.5|83430.9|83380.9|47
1620157790000|2021-05-04 19:49:50|83431.1|83381.1|83429.7|83379.7|83435.1|83385.1|83428.4|83378.4|35
1620157800000|2021-05-04 19:50:00|83428.8|83378.8|83397.1|83347.1|83429.5|83379.5|83388.5|83338.5|73
1620157810000|2021-05-04 19:50:10|83398.4|83348.4|83394.4|83344.4|83401.2|83351.2|83393.2|83343.2|44
1620157820000|2021-05-04 19:50:20|83394.7|83344.7|83399.8|83349.8|83402.4|83352.4|83394.5|83344.5|42
1620157830000|2021-05-04 19:50:30|83398.7|83348.7|83399.9|83349.9|83400.7|83350.7|83394|83344|38
1620157840000|2021-05-04 19:50:40|83400|83350|83398.5|83348.5|83401|83351|83397.6|83347.6|21
1620157850000|2021-05-04 19:50:50|83398.8|83348.8|83398.7|83348.7|83401.9|83351.9|83397.6|83347.6|21
1620157860000|2021-05-04 19:51:00|83398.6|83348.6|83399.6|83349.6|83399.7|83349.7|83397.9|83347.9|31
1620157870000|2021-05-04 19:51:10|83399.7|83349.7|83398.4|83348.4|83404|83354|83393.5|83343.5|33
1620157880000|2021-05-04 19:51:20|83398|83348|83401.6|83351.6|83402.8|83352.8|83397.1|83347.1|24
1620157890000|2021-05-04 19:51:30|83399|83349|83397.9|83347.9|83403.9|83353.9|83397.1|83347.1|29
1620157900000|2021-05-04 19:51:40|83397.8|83347.8|83401.4|83351.4|83401.7|83351.7|83396.9|83346.9|30
1620157910000|2021-05-04 19:51:50|83401.6|83351.6|83403.2|83353.2|83403.5|83353.5|83398|83348|31
1620157920000|2021-05-04 19:52:00|83402.9|83352.9|83405|83355|83405|83355|83378.8|83328.8|55
1620157930000|2021-05-04 19:52:10|83407|83357|83403.3|83353.3|83408.6|83358.6|83401.6|83351.6|66
1620157940000|2021-05-04 19:52:20|83403.4|83353.4|83404.5|83354.5|83405.4|83355.4|83396.6|83346.6|32
1620157950000|2021-05-04 19:52:30|83404.1|83354.1|83402.6|83352.6|83404.1|83354.1|83402.4|83352.4|29
1620157960000|2021-05-04 19:52:40|83403|83353|83399.4|83349.4|83406.5|83356.5|83399.1|83349.1|37
1620157970000|2021-05-04 19:52:50|83399.3|83349.3|83402.2|83352.2|83402.5|83352.5|83399.3|83349.3|39
1620157980000|2021-05-04 19:53:00|83402.5|83352.5|83405.3|83355.3|83405.6|83355.6|83401.9|83351.9|25
1620157990000|2021-05-04 19:53:10|83405.1|83355.1|83398.9|83348.9|83405.1|83355.1|83398.2|83348.2|36
1620158000000|2021-05-04 19:53:20|83399|83349|83390.6|83340.6|83399.3|83349.3|83389.4|83339.4|52
1620158010000|2021-05-04 19:53:30|83390.7|83340.7|83391.7|83341.7|83392.1|83342.1|83390|83340|34
1620158020000|2021-05-04 19:53:40|83391.3|83341.3|83396.7|83346.7|83397.4|83347.4|83390.3|83340.3|59
1620158030000|2021-05-04 19:53:50|83396.9|83346.9|83397.6|83347.6|83397.7|83347.7|83394.1|83344.1|53
1620158040000|2021-05-04 19:54:00|83397.5|83347.5|83395.4|83345.4|83397.5|83347.5|83394.8|83344.8|40
1620158050000|2021-05-04 19:54:10|83395|83345|83395.5|83345.5|83396.4|83346.4|83395|83345|30
1620158060000|2021-05-04 19:54:20|83395.3|83345.3|83393|83343|83396.5|83346.5|83392.7|83342.7|52
1620158070000|2021-05-04 19:54:30|83393.2|83343.2|83388.8|83338.8|83394.5|83344.5|83387.6|83337.6|56
1620158080000|2021-05-04 19:54:40|83389|83339|83387.7|83337.7|83390.1|83340.1|83386.5|83336.5|59
1620158090000|2021-05-04 19:54:50|83387.5|83337.5|83388|83338|83389.2|83339.2|83387.5|83337.5|28
1620158100000|2021-05-04 19:55:00|83388.6|83338.6|83388.8|83338.8|83390.2|83340.2|83388.4|83338.4|40
1620158110000|2021-05-04 19:55:10|83389.6|83339.6|83385.6|83335.6|83389.6|83339.6|83385.6|83335.6|47
1620158120000|2021-05-04 19:55:20|83385.4|83335.4|83389|83339|83391.8|83341.8|83384.5|83334.5|57
1620158130000|2021-05-04 19:55:30|83389.1|83339.1|83383.7|83333.7|83389.8|83339.8|83383.3|83333.3|64
1620158140000|2021-05-04 19:55:40|83384.2|83334.2|83383.9|83333.9|83385.1|83335.1|83381.4|83331.4|71
1620158150000|2021-05-04 19:55:50|83383.8|83333.8|83385|83335|83385.5|83335.5|83382.1|83332.1|48
1620158160000|2021-05-04 19:56:00|83385.1|83335.1|83389.2|83339.2|83389.5|83339.5|83384|83334|58
1620158170000|2021-05-04 19:56:10|83389.3|83339.3|83386.3|83336.3|83389.3|83339.3|83384.5|83334.5|57
1620158180000|2021-05-04 19:56:20|83387.3|83337.3|83382.2|83332.2|83388|83338|83382|83332|59
1620158190000|2021-05-04 19:56:30|83382.3|83332.3|83390.5|83340.5|83392.2|83342.2|83382.2|83332.2|69
1620158200000|2021-05-04 19:56:40|83390.9|83340.9|83391|83341|83393.3|83343.3|83388.8|83338.8|39
1620158210000|2021-05-04 19:56:50|83390.9|83340.9|83390.1|83340.1|83391.4|83341.4|83390|83340|33
1620158220000|2021-05-04 19:57:00|83390.2|83340.2|83387.4|83337.4|83391.9|83341.9|83387.4|83337.4|63
1620158230000|2021-05-04 19:57:10|83387.3|83337.3|83391.5|83341.5|83391.5|83341.5|83384.3|83334.3|69
1620158240000|2021-05-04 19:57:20|83388.5|83338.5|83390.3|83340.3|83393.4|83343.4|83387.9|83337.9|70
1620158250000|2021-05-04 19:57:30|83393.7|83343.7|83390.5|83340.5|83393.8|83343.8|83388.3|83338.3|59
1620158260000|2021-05-04 19:57:40|83390.9|83340.9|83387.1|83337.1|83391.2|83341.2|83384.4|83334.4|60
1620158270000|2021-05-04 19:57:50|83387.3|83337.3|83391.1|83341.1|83391.1|83341.1|83386.3|83336.3|47
1620158280000|2021-05-04 19:58:00|83391.2|83341.2|83390.6|83340.6|83396.3|83346.3|83389|83339|56
1620158290000|2021-05-04 19:58:10|83390.4|83340.4|83389.3|83339.3|83394.8|83344.8|83388.5|83338.5|46
1620158300000|2021-05-04 19:58:20|83388.7|83338.7|83387.3|83337.3|83389.9|83339.9|83385|83335|59
1620158310000|2021-05-04 19:58:30|83387.4|83337.4|83382.5|83332.5|83393.1|83343.1|83365.6|83315.6|66
1620158320000|2021-05-04 19:58:40|83382.3|83332.3|83378.7|83328.7|83384.9|83334.9|83377.7|83327.7|62
1620158330000|2021-05-04 19:58:50|83377.7|83327.7|83379.8|83329.8|83380.8|83330.8|83376.4|83326.4|55
1620158340000|2021-05-04 19:59:00|83379.4|83329.4|83380.7|83330.7|83385.1|83335.1|83378.1|83328.1|46
1620158350000|2021-05-04 19:59:10|83380.3|83330.3|83381.6|83331.6|83382.3|83332.3|83380.3|83330.3|32
1620158360000|2021-05-04 19:59:20|83381.5|83331.5|83384.4|83334.4|83386.7|83336.7|83380.9|83330.9|33
1620158370000|2021-05-04 19:59:30|83384.5|83334.5|83380.5|83330.5|83386.8|83336.8|83379.1|83329.1|59
1620158380000|2021-05-04 19:59:40|83380|83330|83384.3|83334.3|83386.8|83336.8|83379.7|83329.7|51
1620158390000|2021-05-04 19:59:50|83385.2|83335.2|83379.3|83329.3|83385.9|83335.9|83378.8|83328.8|47
1620158400000|2021-05-04 20:00:00|83376.7|83326.7|83382.1|83332.1|83384.9|83334.9|83375.4|83325.4|74
1620158410000|2021-05-04 20:00:10|83381.6|83331.6|83379.1|83329.1|83383.4|83333.4|83376.9|83326.9|64
1620158420000|2021-05-04 20:00:20|83378.5|83328.5|83376|83326|83380.7|83330.7|83374.7|83324.7|70
1620158430000|2021-05-04 20:00:30|83374.7|83324.7|83380.9|83330.9|83380.9|83330.9|83369.9|83319.9|68
1620158440000|2021-05-04 20:00:40|83380.1|83330.1|83375.6|83325.6|83381.7|83331.7|83373.5|83323.5|71
1620158450000|2021-05-04 20:00:50|83378.1|83328.1|83383.1|83333.1|83383.2|83333.2|83376.7|83326.7|48
1620158460000|2021-05-04 20:01:00|83382.8|83332.8|83382.7|83332.7|83384.9|83334.9|83381|83331|53
1620158470000|2021-05-04 20:01:10|83383.1|83333.1|83380.9|83330.9|83383.2|83333.2|83379.6|83329.6|51
1620158480000|2021-05-04 20:01:20|83381.2|83331.2|83382.9|83332.9|83382.9|83332.9|83380.6|83330.6|34
1620158490000|2021-05-04 20:01:30|83383.2|83333.2|83380.5|83330.5|83383.3|83333.3|83380.2|83330.2|40
1620158500000|2021-05-04 20:01:40|83382.9|83332.9|83385.1|83335.1|83385.7|83335.7|83382.9|83332.9|40
1620158510000|2021-05-04 20:01:50|83384.5|83334.5|83384.4|83334.4|83384.6|83334.6|83381.9|83331.9|38
1620158520000|2021-05-04 20:02:00|83384.6|83334.6|83383.1|83333.1|83385.6|83335.6|83381.6|83331.6|38
1620158530000|2021-05-04 20:02:10|83382.9|83332.9|83381.3|83331.3|83382.9|83332.9|83379.4|83329.4|24
1620158540000|2021-05-04 20:02:20|83381.5|83331.5|83380.8|83330.8|83381.5|83331.5|83378.2|83328.2|30
1620158550000|2021-05-04 20:02:30|83380.7|83330.7|83389.1|83339.1|83390.1|83340.1|83380.7|83330.7|48
1620158560000|2021-05-04 20:02:40|83390.8|83340.8|83386.1|83336.1|83393.4|83343.4|83385.5|83335.5|59
1620158570000|2021-05-04 20:02:50|83386.2|83336.2|83391.3|83341.3|83393.6|83343.6|83383.9|83333.9|67
1620158580000|2021-05-04 20:03:00|83390.8|83340.8|83388.8|83338.8|83390.8|83340.8|83387|83337|33
1620158590000|2021-05-04 20:03:10|83388.7|83338.7|83389.1|83339.1|83389.1|83339.1|83386.8|83336.8|15
1620158600000|2021-05-04 20:03:20|83388.6|83338.6|83388.6|83338.6|83388.9|83338.9|83387.7|83337.7|25
1620158610000|2021-05-04 20:03:30|83389.1|83339.1|83387.6|83337.6|83389.2|83339.2|83387.5|83337.5|10
1620158620000|2021-05-04 20:03:40|83387.9|83337.9|83388|83338|83389.2|83339.2|83387.9|83337.9|18
1620158630000|2021-05-04 20:03:50|83388.8|83338.8|83390.1|83340.1|83390.5|83340.5|83387.8|83337.8|9
1620158640000|2021-05-04 20:04:00|83389.4|83339.4|83388.3|83338.3|83389.4|83339.4|83387.1|83337.1|14
1620158650000|2021-05-04 20:04:10|83387.7|83337.7|83387.2|83337.2|83387.9|83337.9|83387|83337|7
1620158660000|2021-05-04 20:04:20|83387.4|83337.4|83386.2|83336.2|83387.5|83337.5|83386.2|83336.2|6
1620158670000|2021-05-04 20:04:30|83386.7|83336.7|83384.4|83334.4|83392.9|83342.9|83384.4|83334.4|27
1620158680000|2021-05-04 20:04:40|83384.9|83334.9|83388.5|83338.5|83388.6|83338.6|83383.9|83333.9|22
1620158690000|2021-05-04 20:04:50|83388.2|83338.2|83385.2|83335.2|83388.8|83338.8|83384.9|83334.9|14
1620158700000|2021-05-04 20:05:00|83386.1|83336.1|83386.5|83336.5|83386.8|83336.8|83385.9|83335.9|15
1620158710000|2021-05-04 20:05:10|83386.6|83336.6|83385.6|83335.6|83387.9|83337.9|83384.6|83334.6|32
1620158720000|2021-05-04 20:05:20|83385.5|83335.5|83385.6|83335.6|83387|83337|83385.2|83335.2|21
1620158730000|2021-05-04 20:05:30|83385.5|83335.5|83385.5|83335.5|83386.1|83336.1|83385.2|83335.2|11
1620158740000|2021-05-04 20:05:40|83385.9|83335.9|83385.5|83335.5|83386.5|83336.5|83384.8|83334.8|15
1620158750000|2021-05-04 20:05:50|83385.4|83335.4|83388.5|83338.5|83388.9|83338.9|83385.4|83335.4|32
1620158760000|2021-05-04 20:06:00|83385.5|83335.5|83387.8|83337.8|83389|83339|83385.5|83335.5|29
1620158770000|2021-05-04 20:06:10|83387.6|83337.6|83385.1|83335.1|83388.8|83338.8|83384.7|83334.7|38
1620158780000|2021-05-04 20:06:20|83385.9|83335.9|83381.2|83331.2|83386.8|83336.8|83380.7|83330.7|32
1620158790000|2021-05-04 20:06:30|83380.8|83330.8|83384.1|83334.1|83385.6|83335.6|83380.8|83330.8|39
1620158800000|2021-05-04 20:06:40|83382.8|83332.8|83383.3|83333.3|83384.6|83334.6|83382.8|83332.8|26
1620158810000|2021-05-04 20:06:50|83383.2|83333.2|83383.4|83333.4|83384.2|83334.2|83383.1|83333.1|23
1620158820000|2021-05-04 20:07:00|83383.5|83333.5|83379.9|83329.9|83383.9|83333.9|83379.2|83329.2|53
1620158830000|2021-05-04 20:07:10|83379.4|83329.4|83380.7|83330.7|83381.8|83331.8|83379.4|83329.4|32
1620158840000|2021-05-04 20:07:20|83380.8|83330.8|83378.5|83328.5|83381.2|83331.2|83376.9|83326.9|52
1620158850000|2021-05-04 20:07:30|83378.4|83328.4|83377.5|83327.5|83378.8|83328.8|83376.8|83326.8|35
1620158860000|2021-05-04 20:07:40|83377.6|83327.6|83378|83328|83379.3|83329.3|83377.5|83327.5|17
1620158870000|2021-05-04 20:07:50|83377.9|83327.9|83376.6|83326.6|83378.7|83328.7|83376.6|83326.6|27
1620158880000|2021-05-04 20:08:00|83378|83328|83377.1|83327.1|83378.2|83328.2|83376.3|83326.3|21
1620158890000|2021-05-04 20:08:10|83377|83327|83376.2|83326.2|83377.8|83327.8|83375.3|83325.3|40
1620158900000|2021-05-04 20:08:20|83375.5|83325.5|83376.9|83326.9|83377.1|83327.1|83375.4|83325.4|34
1620158910000|2021-05-04 20:08:30|83376|83326|83383.6|83333.6|83384.7|83334.7|83375.1|83325.1|43
1620158920000|2021-05-04 20:08:40|83382.7|83332.7|83380.3|83330.3|83384.2|83334.2|83379.6|83329.6|36
1620158930000|2021-05-04 20:08:50|83381|83331|83381.1|83331.1|83382.8|83332.8|83381|83331|7
1620158940000|2021-05-04 20:09:00|83381|83331|83380.4|83330.4|83383.6|83333.6|83380.4|83330.4|13
1620158950000|2021-05-04 20:09:10|83379.8|83329.8|83379.9|83329.9|83382.7|83332.7|83378|83328|30
1620158960000|2021-05-04 20:09:20|83380|83330|83379.5|83329.5|83380.3|83330.3|83378|83328|23
1620158970000|2021-05-04 20:09:30|83380.3|83330.3|83381.5|83331.5|83381.5|83331.5|83379.7|83329.7|24
1620158980000|2021-05-04 20:09:40|83381.3|83331.3|83378.6|83328.6|83382.6|83332.6|83376.8|83326.8|18
1620158990000|2021-05-04 20:09:50|83376.1|83326.1|83380.6|83330.6|83380.6|83330.6|83375.6|83325.6|22
1620159000000|2021-05-04 20:10:00|83380.8|83330.8|83380.3|83330.3|83380.8|83330.8|83379.1|83329.1|15
1620159010000|2021-05-04 20:10:10|83381|83331|83381.5|83331.5|83381.5|83331.5|83376.7|83326.7|19
1620159020000|2021-05-04 20:10:20|83378.3|83328.3|83364.9|83314.9|83381.8|83331.8|83363.4|83313.4|52
1620159030000|2021-05-04 20:10:30|83365.5|83315.5|83366.5|83316.5|83368.4|83318.4|83364|83314|47
1620159040000|2021-05-04 20:10:40|83367.1|83317.1|83365.4|83315.4|83367.2|83317.2|83363.2|83313.2|37
1620159050000|2021-05-04 20:10:50|83365.6|83315.6|83365.9|83315.9|83367.5|83317.5|83364.5|83314.5|46
1620159060000|2021-05-04 20:11:00|83363.9|83313.9|83364.9|83314.9|83368.7|83318.7|83362.3|83312.3|50
1620159070000|2021-05-04 20:11:10|83365.2|83315.2|83363.9|83313.9|83365.8|83315.8|83362.7|83312.7|39
1620159080000|2021-05-04 20:11:20|83363.7|83313.7|83361.3|83311.3|83368.4|83318.4|83360.1|83310.1|36
1620159090000|2021-05-04 20:11:30|83362.3|83312.3|83360.2|83310.2|83363|83313|83355.7|83305.7|50
1620159100000|2021-05-04 20:11:40|83360.3|83310.3|83359.5|83309.5|83361.7|83311.7|83357.2|83307.2|27
1620159110000|2021-05-04 20:11:50|83358.7|83308.7|83358.8|83308.8|83359.2|83309.2|83357.1|83307.1|39
1620159120000|2021-05-04 20:12:00|83358|83308|83356|83306|83360.9|83310.9|83354.1|83304.1|44
1620159130000|2021-05-04 20:12:10|83354.7|83304.7|83355.4|83305.4|83360.1|83310.1|83354.7|83304.7|29
1620159140000|2021-05-04 20:12:20|83355.3|83305.3|83356.8|83306.8|83357.5|83307.5|83355|83305|33
1620159150000|2021-05-04 20:12:30|83356.6|83306.6|83357.2|83307.2|83357.5|83307.5|83356|83306|31
1620159160000|2021-05-04 20:12:40|83357|83307|83356.9|83306.9|83357.3|83307.3|83354.6|83304.6|22
1620159170000|2021-05-04 20:12:50|83357.1|83307.1|83354.8|83304.8|83357.8|83307.8|83354.7|83304.7|33
1620159180000|2021-05-04 20:13:00|83354.9|83304.9|83355.2|83305.2|83356.5|83306.5|83354.8|83304.8|23
1620159190000|2021-05-04 20:13:10|83354.8|83304.8|83353.7|83303.7|83356.5|83306.5|83352.2|83302.2|30
1620159200000|2021-05-04 20:13:20|83355|83305|83355.8|83305.8|83355.8|83305.8|83351.5|83301.5|24
1620159210000|2021-05-04 20:13:30|83355.5|83305.5|83351.1|83301.1|83356.9|83306.9|83350.7|83300.7|30
1620159220000|2021-05-04 20:13:40|83351.2|83301.2|83350.5|83300.5|83353|83303|83347|83297|49
1620159230000|2021-05-04 20:13:50|83349.9|83299.9|83352.8|83302.8|83353.6|83303.6|83348.4|83298.4|38
1620159240000|2021-05-04 20:14:00|83352.2|83302.2|83351.3|83301.3|83354.7|83304.7|83351.1|83301.1|46
1620159250000|2021-05-04 20:14:10|83351.9|83301.9|83354.8|83304.8|83356.3|83306.3|83351|83301|46
1620159260000|2021-05-04 20:14:20|83354.6|83304.6|83354|83304|83354.9|83304.9|83352.7|83302.7|12
1620159270000|2021-05-04 20:14:30|83354.2|83304.2|83358|83308|83358|83308|83353.2|83303.2|34
1620159280000|2021-05-04 20:14:40|83356.4|83306.4|83357|83307|83359.7|83309.7|83354|83304|46
1620159290000|2021-05-04 20:14:50|83357.6|83307.6|83354.8|83304.8|83358.3|83308.3|83352.6|83302.6|31
1620159300000|2021-05-04 20:15:00|83354.3|83304.3|83352.8|83302.8|83354.9|83304.9|83352.4|83302.4|22
1620159310000|2021-05-04 20:15:10|83353.2|83303.2|83354.5|83304.5|83356.4|83306.4|83350.9|83300.9|32
1620159320000|2021-05-04 20:15:20|83351.9|83301.9|83361.6|83311.6|83361.8|83311.8|83351.9|83301.9|35
1620159330000|2021-05-04 20:15:30|83362.3|83312.3|83361.1|83311.1|83362.6|83312.6|83358|83308|23
1620159340000|2021-05-04 20:15:40|83359.7|83309.7|83316.5|83266.5|83359.7|83309.7|83300.9|83250.9|32
1620159350000|2021-05-04 20:15:50|83315.4|83265.4|83317.5|83267.5|83319.6|83269.6|83315.4|83265.4|23
1620159360000|2021-05-04 20:16:00|83317.4|83267.4|83317.7|83267.7|83319.2|83269.2|83315.6|83265.6|33
1620159370000|2021-05-04 20:16:10|83317.6|83267.6|83321.5|83271.5|83321.9|83271.9|83317.6|83267.6|25
1620159380000|2021-05-04 20:16:20|83321.1|83271.1|83321.2|83271.2|83323.3|83273.3|83320.6|83270.6|22
1620159390000|2021-05-04 20:16:30|83321.9|83271.9|83323.1|83273.1|83323.1|83273.1|83321.5|83271.5|28
1620159400000|2021-05-04 20:16:40|83323.3|83273.3|83323.7|83273.7|83324.1|83274.1|83317.1|83267.1|34
1620159410000|2021-05-04 20:16:50|83324.3|83274.3|83324.5|83274.5|83325.2|83275.2|83321.5|83271.5|33
1620159420000|2021-05-04 20:17:00|83324.6|83274.6|83326|83276|83326|83276|83323.4|83273.4|23
1620159430000|2021-05-04 20:17:10|83324.9|83274.9|83327.7|83277.7|83327.7|83277.7|83324.5|83274.5|23
1620159440000|2021-05-04 20:17:20|83327.4|83277.4|83329.7|83279.7|83331.1|83281.1|83327.4|83277.4|32
1620159450000|2021-05-04 20:17:30|83330|83280|83331.4|83281.4|83331.4|83281.4|83329.2|83279.2|18
1620159460000|2021-05-04 20:17:40|83331.6|83281.6|83330.4|83280.4|83331.6|83281.6|83328.5|83278.5|35
1620159470000|2021-05-04 20:17:50|83330.3|83280.3|83330.5|83280.5|83331.4|83281.4|83330.2|83280.2|18
1620159480000|2021-05-04 20:18:00|83330.8|83280.8|83329.5|83279.5|83331.3|83281.3|83329.5|83279.5|16
1620159490000|2021-05-04 20:18:10|83330|83280|83315.8|83265.8|83330.4|83280.4|83310.4|83260.4|63
1620159500000|2021-05-04 20:18:20|83315.7|83265.7|83319.1|83269.1|83319.2|83269.2|83313.6|83263.6|51
1620159510000|2021-05-04 20:18:30|83319|83269|83317.6|83267.6|83319|83269|83316.7|83266.7|33
1620159520000|2021-05-04 20:18:40|83317.4|83267.4|83321.4|83271.4|83323.9|83273.9|83317.4|83267.4|31
1620159530000|2021-05-04 20:18:50|83323.1|83273.1|83322.6|83272.6|83324.3|83274.3|83321.2|83271.2|16
1620159540000|2021-05-04 20:19:00|83322.5|83272.5|83320.7|83270.7|83323.7|83273.7|83319.6|83269.6|26
1620159550000|2021-05-04 20:19:10|83320.9|83270.9|83323.6|83273.6|83323.6|83273.6|83320.6|83270.6|18
1620159560000|2021-05-04 20:19:20|83323.8|83273.8|83323.4|83273.4|83327.4|83277.4|83320|83270|34
1620159570000|2021-05-04 20:19:30|83323.8|83273.8|83322.8|83272.8|83328.2|83278.2|83320.4|83270.4|46
1620159580000|2021-05-04 20:19:40|83319.9|83269.9|83321.7|83271.7|83326.2|83276.2|83319.9|83269.9|23
1620159590000|2021-05-04 20:19:50|83321.9|83271.9|83329|83279|83331.8|83281.8|83321.9|83271.9|48
1620159600000|2021-05-04 20:20:00|83330.3|83280.3|83330.6|83280.6|83332|83282|83329.3|83279.3|22
1620159610000|2021-05-04 20:20:10|83329.7|83279.7|83328|83278|83331|83281|83326.4|83276.4|21
1620159620000|2021-05-04 20:20:20|83328.5|83278.5|83332.5|83282.5|83332.5|83282.5|83328.4|83278.4|27
1620159630000|2021-05-04 20:20:30|83332.4|83282.4|83331.5|83281.5|83335.6|83285.6|83328.6|83278.6|38
1620159640000|2021-05-04 20:20:40|83331.4|83281.4|83327.7|83277.7|83332.6|83282.6|83326.6|83276.6|61
1620159650000|2021-05-04 20:20:50|83327.8|83277.8|83331.6|83281.6|83331.6|83281.6|83326.8|83276.8|30
1620159660000|2021-05-04 20:21:00|83332.1|83282.1|83329.5|83279.5|83332.6|83282.6|83328.8|83278.8|35
1620159670000|2021-05-04 20:21:10|83329.8|83279.8|83333.1|83283.1|83333.1|83283.1|83329.8|83279.8|32
1620159680000|2021-05-04 20:21:20|83333.8|83283.8|83332|83282|83334.1|83284.1|83331.2|83281.2|21
1620159690000|2021-05-04 20:21:30|83330.6|83280.6|83330.2|83280.2|83331.9|83281.9|83330.2|83280.2|17
1620159700000|2021-05-04 20:21:40|83330.9|83280.9|83331.1|83281.1|83331.8|83281.8|83330.6|83280.6|15
1620159710000|2021-05-04 20:21:50|83330.6|83280.6|83333.1|83283.1|83333.5|83283.5|83330.6|83280.6|33
1620159720000|2021-05-04 20:22:00|83333.2|83283.2|83332.5|83282.5|83333.2|83283.2|83331.3|83281.3|27
1620159730000|2021-05-04 20:22:10|83332.4|83282.4|83331.9|83281.9|83333.3|83283.3|83331.3|83281.3|26
1620159740000|2021-05-04 20:22:20|83332|83282|83332.5|83282.5|83334.6|83284.6|83331.9|83281.9|48
1620159750000|2021-05-04 20:22:30|83333|83283|83341.4|83291.4|83341.4|83291.4|83332.1|83282.1|58
1620159760000|2021-05-04 20:22:40|83340.7|83290.7|83340.8|83290.8|83342.3|83292.3|83340.1|83290.1|32
1620159770000|2021-05-04 20:22:50|83340.5|83290.5|83343.2|83293.2|83344.7|83294.7|83340.1|83290.1|20
1620159780000|2021-05-04 20:23:00|83343.5|83293.5|83340.4|83290.4|83344.7|83294.7|83340.4|83290.4|15
1620159790000|2021-05-04 20:23:10|83340.7|83290.7|83344.1|83294.1|83344.1|83294.1|83339.7|83289.7|16
1620159800000|2021-05-04 20:23:20|83343.7|83293.7|83341.8|83291.8|83343.7|83293.7|83340.4|83290.4|7
1620159810000|2021-05-04 20:23:30|83341.5|83291.5|83342.9|83292.9|83348.8|83298.8|83339.4|83289.4|20
1620159820000|2021-05-04 20:23:40|83342.4|83292.4|83344.1|83294.1|83344.8|83294.8|83342.4|83292.4|11
1620159830000|2021-05-04 20:23:50|83344.2|83294.2|83342.9|83292.9|83345|83295|83341.4|83291.4|17
1620159840000|2021-05-04 20:24:00|83342.4|83292.4|83340|83290|83342.4|83292.4|83338.6|83288.6|19
1620159850000|2021-05-04 20:24:10|83339.6|83289.6|83342.4|83292.4|83343.5|83293.5|83339.6|83289.6|20
1620159860000|2021-05-04 20:24:20|83341.8|83291.8|83343.1|83293.1|83343.1|83293.1|83341.8|83291.8|16
1620159870000|2021-05-04 20:24:30|83343.3|83293.3|83342.1|83292.1|83343.3|83293.3|83340.8|83290.8|13
1620159880000|2021-05-04 20:24:40|83342|83292|83339.1|83289.1|83342.2|83292.2|83337.4|83287.4|16
1620159890000|2021-05-04 20:24:50|83339.8|83289.8|83342.9|83292.9|83343.4|83293.4|83337.6|83287.6|36
1620159900000|2021-05-04 20:25:00|83342.6|83292.6|83344.3|83294.3|83345.3|83295.3|83340.4|83290.4|29
1620159910000|2021-05-04 20:25:10|83345.4|83295.4|83345.1|83295.1|83345.9|83295.9|83342.8|83292.8|19
1620159920000|2021-05-04 20:25:20|83345.5|83295.5|83344.7|83294.7|83346.6|83296.6|83343.8|83293.8|15
1620159930000|2021-05-04 20:25:30|83345|83295|83338.9|83288.9|83346.3|83296.3|83335.8|83285.8|41
1620159940000|2021-05-04 20:25:40|83341.8|83291.8|83336.7|83286.7|83341.8|83291.8|83336.7|83286.7|21
1620159950000|2021-05-04 20:25:50|83337.8|83287.8|83337.5|83287.5|83338.9|83288.9|83335.2|83285.2|12
1620159960000|2021-05-04 20:26:00|83337.9|83287.9|83335.5|83285.5|83337.9|83287.9|83333.8|83283.8|44
1620159970000|2021-05-04 20:26:10|83334.5|83284.5|83332.5|83282.5|83335.9|83285.9|83332.5|83282.5|19
1620159980000|2021-05-04 20:26:20|83332.6|83282.6|83327.4|83277.4|83332.6|83282.6|83326.8|83276.8|13
1620159990000|2021-05-04 20:26:30|83327.5|83277.5|83328.2|83278.2|83329.2|83279.2|83327.4|83277.4|18
1620160000000|2021-05-04 20:26:40|83328.1|83278.1|83328.5|83278.5|83328.5|83278.5|83328.1|83278.1|2
1620160010000|2021-05-04 20:26:50|83327.6|83277.6|83324.7|83274.7|83328.3|83278.3|83321.8|83271.8|48
1620160020000|2021-05-04 20:27:00|83324.8|83274.8|83325.2|83275.2|83328.9|83278.9|83323.1|83273.1|30
1620160030000|2021-05-04 20:27:10|83325|83275|83324.7|83274.7|83328|83278|83321.4|83271.4|34
1620160040000|2021-05-04 20:27:20|83327.6|83277.6|83327.8|83277.8|83330.2|83280.2|83324.9|83274.9|45
1620160050000|2021-05-04 20:27:30|83327.5|83277.5|83323.4|83273.4|83330.2|83280.2|83321.7|83271.7|34
1620160060000|2021-05-04 20:27:40|83324.3|83274.3|83311.8|83261.8|83326.3|83276.3|83310.5|83260.5|28
1620160070000|2021-05-04 20:27:50|83308.8|83258.8|83290.3|83240.3|83312.3|83262.3|83289.1|83239.1|76
1620160080000|2021-05-04 20:28:00|83294.1|83244.1|83291.7|83241.7|83294.9|83244.9|83287.4|83237.4|44
1620160090000|2021-05-04 20:28:10|83293.8|83243.8|83294.9|83244.9|83296.2|83246.2|83291.1|83241.1|26
1620160100000|2021-05-04 20:28:20|83294.6|83244.6|83291.5|83241.5|83294.7|83244.7|83290.6|83240.6|18
1620160110000|2021-05-04 20:28:30|83290.6|83240.6|83287.9|83237.9|83293.2|83243.2|83286.6|83236.6|41
1620160120000|2021-05-04 20:28:40|83288.2|83238.2|83282.4|83232.4|83291.9|83241.9|83282.4|83232.4|31
1620160130000|2021-05-04 20:28:50|83281.6|83231.6|83284|83234|83284|83234|83281.2|83231.2|11
1620160140000|2021-05-04 20:29:00|83285.2|83235.2|83305.6|83255.6|83314|83264|83284.8|83234.8|73
1620160150000|2021-05-04 20:29:10|83304.3|83254.3|83306|83256|83306.3|83256.3|83301.6|83251.6|59
1620160160000|2021-05-04 20:29:20|83305.7|83255.7|83304.3|83254.3|83306.8|83256.8|83302.6|83252.6|47
1620160170000|2021-05-04 20:29:30|83304.1|83254.1|83305.4|83255.4|83305.4|83255.4|83298|83248|32
1620160180000|2021-05-04 20:29:40|83305.3|83255.3|83300.8|83250.8|83325.5|83275.5|83298.1|83248.1|72
1620160190000|2021-05-04 20:29:50|83299.5|83249.5|83322.2|83272.2|83337.8|83287.8|83297.6|83247.6|76
1620160200000|2021-05-04 20:30:00|83320.6|83270.6|83321.9|83271.9|83334.2|83284.2|83315.9|83265.9|76
1620160210000|2021-05-04 20:30:10|83320.7|83270.7|83315.4|83265.4|83325|83275|83313.4|83263.4|71
1620160220000|2021-05-04 20:30:20|83315.2|83265.2|83313.3|83263.3|83316.7|83266.7|83311.9|83261.9|26
1620160230000|2021-05-04 20:30:30|83313.1|83263.1|83314.6|83264.6|83318|83268|83311.2|83261.2|33
1620160240000|2021-05-04 20:30:40|83313.9|83263.9|83312.7|83262.7|83315.1|83265.1|83311.8|83261.8|26
1620160250000|2021-05-04 20:30:50|83313.3|83263.3|83305.7|83255.7|83317.1|83267.1|83301.9|83251.9|66
1620160260000|2021-05-04 20:31:00|83309.5|83259.5|83309.2|83259.2|83311.1|83261.1|83306.5|83256.5|34
1620160270000|2021-05-04 20:31:10|83309.7|83259.7|83312.8|83262.8|83314.8|83264.8|83309.6|83259.6|51
1620160280000|2021-05-04 20:31:20|83312.2|83262.2|83318.3|83268.3|83323.1|83273.1|83309.9|83259.9|77
1620160290000|2021-05-04 20:31:30|83319.7|83269.7|83310.4|83260.4|83319.7|83269.7|83309.5|83259.5|52
1620160300000|2021-05-04 20:31:40|83309.7|83259.7|83310.1|83260.1|83311.7|83261.7|83308.5|83258.5|18
1620160310000|2021-05-04 20:31:50|83309.7|83259.7|83313.9|83263.9|83317.4|83267.4|83309.1|83259.1|56
1620160320000|2021-05-04 20:32:00|83313.1|83263.1|83312|83262|83316.6|83266.6|83312|83262|69
1620160330000|2021-05-04 20:32:10|83312.8|83262.8|83313.2|83263.2|83318.7|83268.7|83311.1|83261.1|76
1620160340000|2021-05-04 20:32:20|83313.8|83263.8|83314|83264|83316.8|83266.8|83310.4|83260.4|72
1620160350000|2021-05-04 20:32:30|83313.5|83263.5|83312.4|83262.4|83317.3|83267.3|83311.4|83261.4|54
1620160360000|2021-05-04 20:32:40|83312.3|83262.3|83315.3|83265.3|83317.9|83267.9|83311.5|83261.5|72
1620160370000|2021-05-04 20:32:50|83314|83264|83312.5|83262.5|83316.5|83266.5|83309.8|83259.8|72
1620160380000|2021-05-04 20:33:00|83314.4|83264.4|83313.2|83263.2|83316.5|83266.5|83311.4|83261.4|68
1620160390000|2021-05-04 20:33:10|83314.2|83264.2|83309.9|83259.9|83314.9|83264.9|83309.2|83259.2|70
1620160400000|2021-05-04 20:33:20|83310.8|83260.8|83315.6|83265.6|83316.9|83266.9|83309.1|83259.1|34
1620160410000|2021-05-04 20:33:30|83315.3|83265.3|83313.8|83263.8|83321.1|83271.1|83310.7|83260.7|71
1620160420000|2021-05-04 20:33:40|83314.3|83264.3|83314.5|83264.5|83320.1|83270.1|83313.6|83263.6|75
1620160430000|2021-05-04 20:33:50|83315|83265|83315.5|83265.5|83320|83270|83312.5|83262.5|68
1620160440000|2021-05-04 20:34:00|83316.1|83266.1|83313.8|83263.8|83319|83269|83312.7|83262.7|65
1620160450000|2021-05-04 20:34:10|83313.5|83263.5|83317|83267|83318.9|83268.9|83312.6|83262.6|69
1620160460000|2021-05-04 20:34:20|83316.3|83266.3|83313.8|83263.8|83316.3|83266.3|83310.8|83260.8|64
1620160470000|2021-05-04 20:34:30|83314.5|83264.5|83315.5|83265.5|83318.8|83268.8|83310.1|83260.1|74
1620160480000|2021-05-04 20:34:40|83315.7|83265.7|83314.9|83264.9|83317.8|83267.8|83311.1|83261.1|72
1620160490000|2021-05-04 20:34:50|83315.3|83265.3|83315|83265|83321.2|83271.2|83313.1|83263.1|73
1620160500000|2021-05-04 20:35:00|83316.5|83266.5|83312.7|83262.7|83316.5|83266.5|83309.9|83259.9|75
1620160510000|2021-05-04 20:35:10|83313|83263|83309.5|83259.5|83315.6|83265.6|83307.3|83257.3|59
1620160520000|2021-05-04 20:35:20|83309.6|83259.6|83309.1|83259.1|83310.5|83260.5|83309.1|83259.1|15
1620160530000|2021-05-04 20:35:30|83309.5|83259.5|83308.5|83258.5|83310.2|83260.2|83307.5|83257.5|22
1620160540000|2021-05-04 20:35:40|83308.1|83258.1|83305.5|83255.5|83308.8|83258.8|83305.5|83255.5|33
1620160550000|2021-05-04 20:35:50|83306.5|83256.5|83316.3|83266.3|83317.4|83267.4|83305.6|83255.6|54
1620160560000|2021-05-04 20:36:00|83315.8|83265.8|83313.7|83263.7|83321.1|83271.1|83313.6|83263.6|77
1620160570000|2021-05-04 20:36:10|83312.5|83262.5|83312.8|83262.8|83316.3|83266.3|83312.1|83262.1|66
1620160580000|2021-05-04 20:36:20|83313|83263|83313.5|83263.5|83314.7|83264.7|83312.2|83262.2|47
1620160590000|2021-05-04 20:36:30|83314.2|83264.2|83312.7|83262.7|83314.2|83264.2|83310.6|83260.6|23
1620160600000|2021-05-04 20:36:40|83312.9|83262.9|83311.5|83261.5|83313.4|83263.4|83309.2|83259.2|35
1620160610000|2021-05-04 20:36:50|83311.8|83261.8|83309.9|83259.9|83311.9|83261.9|83309.9|83259.9|12
1620160620000|2021-05-04 20:37:00|83310.9|83260.9|83311|83261|83311.3|83261.3|83309.5|83259.5|18
1620160630000|2021-05-04 20:37:10|83310.9|83260.9|83305.2|83255.2|83312|83262|83305.2|83255.2|13
1620160640000|2021-05-04 20:37:20|83303.1|83253.1|83304.2|83254.2|83306.5|83256.5|83300|83250|71
1620160650000|2021-05-04 20:37:30|83304.3|83254.3|83311.7|83261.7|83315.1|83265.1|83304.2|83254.2|71
1620160660000|2021-05-04 20:37:40|83312.5|83262.5|83308|83258|83313.9|83263.9|83307.9|83257.9|66
1620160670000|2021-05-04 20:37:50|83308.3|83258.3|83308.2|83258.2|83308.8|83258.8|83307.2|83257.2|31
1620160680000|2021-05-04 20:38:00|83308.1|83258.1|83304|83254|83312.6|83262.6|83303|83253|67
1620160690000|2021-05-04 20:38:10|83303.3|83253.3|83312.1|83262.1|83318.9|83268.9|83303.3|83253.3|57
1620160700000|2021-05-04 20:38:20|83313.1|83263.1|83303.9|83253.9|83315|83265|83303.7|83253.7|57
1620160710000|2021-05-04 20:38:30|83304.7|83254.7|83304.1|83254.1|83305.9|83255.9|83301.8|83251.8|32
1620160720000|2021-05-04 20:38:40|83304.6|83254.6|83305|83255|83305.3|83255.3|83303.1|83253.1|19
1620160730000|2021-05-04 20:38:50|83304.6|83254.6|83297.8|83247.8|83305.8|83255.8|83297.8|83247.8|41
1620160740000|2021-05-04 20:39:00|83301.6|83251.6|83301.5|83251.5|83302.3|83252.3|83297.8|83247.8|51
1620160750000|2021-05-04 20:39:10|83300.8|83250.8|83301.7|83251.7|83302.7|83252.7|83298.2|83248.2|52
1620160760000|2021-05-04 20:39:20|83301|83251|83298.6|83248.6|83301.6|83251.6|83298.6|83248.6|32
1620160770000|2021-05-04 20:39:30|83299.2|83249.2|83297.2|83247.2|83301.5|83251.5|83296.8|83246.8|28
1620160780000|2021-05-04 20:39:40|83297.3|83247.3|83298.3|83248.3|83298.8|83248.8|83296.6|83246.6|15
1620160790000|2021-05-04 20:39:50|83298.6|83248.6|83299.8|83249.8|83300.8|83250.8|83297.1|83247.1|24
1620160800000|2021-05-04 20:40:00|83298.6|83248.6|83299.3|83249.3|83300.9|83250.9|83297.5|83247.5|51
1620160810000|2021-05-04 20:40:10|83299.5|83249.5|83298.1|83248.1|83300.4|83250.4|83296.3|83246.3|35
1620160820000|2021-05-04 20:40:20|83299.8|83249.8|83296.7|83246.7|83299.8|83249.8|83295.4|83245.4|32
1620160830000|2021-05-04 20:40:30|83296.4|83246.4|83295.6|83245.6|83298|83248|83295.2|83245.2|34
1620160840000|2021-05-04 20:40:40|83296.1|83246.1|83296.5|83246.5|83296.9|83246.9|83295.5|83245.5|21
1620160850000|2021-05-04 20:40:50|83296|83246|83296.6|83246.6|83298|83248|83294.5|83244.5|33
1620160860000|2021-05-04 20:41:00|83296.4|83246.4|83298|83248|83298|83248|83293.7|83243.7|25
1620160870000|2021-05-04 20:41:10|83297.9|83247.9|83295|83245|83299.9|83249.9|83294.3|83244.3|27
1620160880000|2021-05-04 20:41:20|83295.2|83245.2|83295|83245|83296.9|83246.9|83294.1|83244.1|26
1620160890000|2021-05-04 20:41:30|83296.2|83246.2|83295.9|83245.9|83296.2|83246.2|83293.7|83243.7|23
1620160900000|2021-05-04 20:41:40|83295.4|83245.4|83296.8|83246.8|83296.8|83246.8|83295|83245|37
1620160910000|2021-05-04 20:41:50|83296.6|83246.6|83296.8|83246.8|83296.9|83246.9|83294.7|83244.7|10
1620160920000|2021-05-04 20:42:00|83296|83246|83295.6|83245.6|83297.1|83247.1|83294|83244|28
1620160930000|2021-05-04 20:42:10|83295.5|83245.5|83295.9|83245.9|83297.1|83247.1|83295.5|83245.5|15
1620160940000|2021-05-04 20:42:20|83295.6|83245.6|83295.1|83245.1|83296.8|83246.8|83294.7|83244.7|29
1620160950000|2021-05-04 20:42:30|83294.9|83244.9|83298.5|83248.5|83300|83250|83294.8|83244.8|10
1620160960000|2021-05-04 20:42:40|83299|83249|83295.1|83245.1|83299|83249|83295|83245|21
1620160970000|2021-05-04 20:42:50|83297.3|83247.3|83295.1|83245.1|83297.3|83247.3|83295|83245|10
1620160980000|2021-05-04 20:43:00|83295.3|83245.3|83298.2|83248.2|83300.9|83250.9|83291.9|83241.9|43
1620160990000|2021-05-04 20:43:10|83297.9|83247.9|83298.6|83248.6|83307|83257|83292.2|83242.2|40
1620161000000|2021-05-04 20:43:20|83298.7|83248.7|83301.5|83251.5|83307|83257|83297.4|83247.4|25
1620161010000|2021-05-04 20:43:30|83302.2|83252.2|83302.2|83252.2|83304.6|83254.6|83296.7|83246.7|32
1620161020000|2021-05-04 20:43:40|83303.9|83253.9|83302.4|83252.4|83304.7|83254.7|83301.1|83251.1|57
1620161030000|2021-05-04 20:43:50|83301.8|83251.8|83303.3|83253.3|83310.6|83260.6|83299|83249|65
1620161040000|2021-05-04 20:44:00|83303.8|83253.8|83302.2|83252.2|83304.2|83254.2|83301.5|83251.5|27
1620161050000|2021-05-04 20:44:10|83301.8|83251.8|83304.1|83254.1|83305.3|83255.3|83300.6|83250.6|52
1620161060000|2021-05-04 20:44:20|83303.2|83253.2|83303.1|83253.1|83305.3|83255.3|83300.8|83250.8|54
1620161070000|2021-05-04 20:44:30|83301.8|83251.8|83301.6|83251.6|83304.5|83254.5|83300.7|83250.7|53
1620161080000|2021-05-04 20:44:40|83301|83251|83302.5|83252.5|83303.5|83253.5|83301|83251|41
1620161090000|2021-05-04 20:44:50|83302.6|83252.6|83304.4|83254.4|83305.9|83255.9|83300.5|83250.5|38
1620161100000|2021-05-04 20:45:00|83304.6|83254.6|83324.7|83274.7|83324.7|83274.7|83303.9|83253.9|70
1620161110000|2021-05-04 20:45:10|83327|83277|83321.2|83271.2|83328.1|83278.1|83314.3|83264.3|79
1620161120000|2021-05-04 20:45:20|83320.3|83270.3|83323.4|83273.4|83326.5|83276.5|83318.2|83268.2|72
1620161130000|2021-05-04 20:45:30|83323.6|83273.6|83326.8|83276.8|83334.2|83284.2|83318.8|83268.8|76
1620161140000|2021-05-04 20:45:40|83325.6|83275.6|83325.4|83275.4|83329.1|83279.1|83319.8|83269.8|63
1620161150000|2021-05-04 20:45:50|83322.9|83272.9|83327.6|83277.6|83328.7|83278.7|83322|83272|44
1620161160000|2021-05-04 20:46:00|83325.9|83275.9|83323.2|83273.2|83330|83280|83320.7|83270.7|77
1620161170000|2021-05-04 20:46:10|83319.9|83269.9|83325.7|83275.7|83329.1|83279.1|83319.9|83269.9|66
1620161180000|2021-05-04 20:46:20|83325.6|83275.6|83325.3|83275.3|83329.7|83279.7|83322|83272|76
1620161190000|2021-05-04 20:46:30|83328.7|83278.7|83333.4|83283.4|83333.4|83283.4|83322.7|83272.7|73
1620161200000|2021-05-04 20:46:40|83326.2|83276.2|83323.7|83273.7|83330.9|83280.9|83321.7|83271.7|63
1620161210000|2021-05-04 20:46:50|83323.8|83273.8|83326.4|83276.4|83329.8|83279.8|83319.7|83269.7|63
1620161220000|2021-05-04 20:47:00|83324.5|83274.5|83328|83278|83332.4|83282.4|83323.4|83273.4|57
1620161230000|2021-05-04 20:47:10|83326.2|83276.2|83335.6|83285.6|83341.4|83291.4|83325.9|83275.9|68
1620161240000|2021-05-04 20:47:20|83331.7|83281.7|83328.3|83278.3|83333|83283|83324.5|83274.5|72
1620161250000|2021-05-04 20:47:30|83327.5|83277.5|83322.5|83272.5|83331.4|83281.4|83322.4|83272.4|73
1620161260000|2021-05-04 20:47:40|83320.4|83270.4|83321|83271|83329|83279|83318.7|83268.7|79
1620161270000|2021-05-04 20:47:50|83321.9|83271.9|83325.8|83275.8|83326.9|83276.9|83319.6|83269.6|76
1620161280000|2021-05-04 20:48:00|83323.6|83273.6|83327.1|83277.1|83330.5|83280.5|83320.7|83270.7|76
1620161290000|2021-05-04 20:48:10|83325.7|83275.7|83325.6|83275.6|83332.1|83282.1|83320.8|83270.8|78
1620161300000|2021-05-04 20:48:20|83324.7|83274.7|83327|83277|83330.5|83280.5|83320.7|83270.7|77
1620161310000|2021-05-04 20:48:30|83322.1|83272.1|83322.4|83272.4|83330.2|83280.2|83318.7|83268.7|76
1620161320000|2021-05-04 20:48:40|83323.8|83273.8|83324.1|83274.1|83327.1|83277.1|83317.2|83267.2|75
1620161330000|2021-05-04 20:48:50|83321.8|83271.8|83330.1|83280.1|83331.8|83281.8|83319.7|83269.7|72
1620161340000|2021-05-04 20:49:00|83332.3|83282.3|83328.5|83278.5|83333.7|83283.7|83326.4|83276.4|74
1620161350000|2021-05-04 20:49:10|83327.2|83277.2|83322.1|83272.1|83333.1|83283.1|83321.9|83271.9|75
1620161360000|2021-05-04 20:49:20|83320.8|83270.8|83321.2|83271.2|83331.6|83281.6|83319.8|83269.8|80
1620161370000|2021-05-04 20:49:30|83325.5|83275.5|83326.2|83276.2|83330.2|83280.2|83319.1|83269.1|76
1620161380000|2021-05-04 20:49:40|83327.3|83277.3|83322.9|83272.9|83331|83281|83320.8|83270.8|73
1620161390000|2021-05-04 20:49:50|83326.1|83276.1|83332|83282|83332.9|83282.9|83321.9|83271.9|68
1620161400000|2021-05-04 20:50:00|83331.1|83281.1|83326.2|83276.2|83333.9|83283.9|83322.6|83272.6|76
1620161410000|2021-05-04 20:50:10|83326.4|83276.4|83325.9|83275.9|83330|83280|83320.2|83270.2|73
1620161420000|2021-05-04 20:50:20|83325.1|83275.1|83330.5|83280.5|83331.7|83281.7|83323.4|83273.4|68
1620161430000|2021-05-04 20:50:30|83330.2|83280.2|83326.2|83276.2|83333.5|83283.5|83325.2|83275.2|72
1620161440000|2021-05-04 20:50:40|83327.3|83277.3|83326.4|83276.4|83332|83282|83324.3|83274.3|74
1620161450000|2021-05-04 20:50:50|83329|83279|83328.8|83278.8|83333.5|83283.5|83324.6|83274.6|55
1620161460000|2021-05-04 20:51:00|83326.9|83276.9|83327.1|83277.1|83333.8|83283.8|83325.9|83275.9|71
1620161470000|2021-05-04 20:51:10|83327.7|83277.7|83327.2|83277.2|83334.6|83284.6|83325.4|83275.4|77
1620161480000|2021-05-04 20:51:20|83328.1|83278.1|83326.9|83276.9|83332.9|83282.9|83323.4|83273.4|70
1620161490000|2021-05-04 20:51:30|83327.3|83277.3|83326.8|83276.8|83335.3|83285.3|83324.7|83274.7|72
1620161500000|2021-05-04 20:51:40|83326|83276|83325|83275|83334.2|83284.2|83324|83274|75
1620161510000|2021-05-04 20:51:50|83324.9|83274.9|83327.4|83277.4|83335.7|83285.7|83324.6|83274.6|76
1620161520000|2021-05-04 20:52:00|83327.9|83277.9|83327|83277|83333.1|83283.1|83326.3|83276.3|73
1620161530000|2021-05-04 20:52:10|83327.2|83277.2|83331.8|83281.8|83334.7|83284.7|83325.7|83275.7|78
1620161540000|2021-05-04 20:52:20|83329.4|83279.4|83334.1|83284.1|83336.5|83286.5|83324.1|83274.1|75
1620161550000|2021-05-04 20:52:30|83332.8|83282.8|83330.7|83280.7|83337.6|83287.6|83327.3|83277.3|73
1620161560000|2021-05-04 20:52:40|83331.8|83281.8|83330|83280|83333.7|83283.7|83326.1|83276.1|66
1620161570000|2021-05-04 20:52:50|83332.4|83282.4|83331.4|83281.4|83335|83285|83327|83277|75
1620161580000|2021-05-04 20:53:00|83330.6|83280.6|83335.2|83285.2|83335.3|83285.3|83325.3|83275.3|71
1620161590000|2021-05-04 20:53:10|83332.4|83282.4|83328|83278|83336.7|83286.7|83327.9|83277.9|72
1620161600000|2021-05-04 20:53:20|83327.8|83277.8|83330.1|83280.1|83334.7|83284.7|83327.4|83277.4|73
1620161610000|2021-05-04 20:53:30|83330.4|83280.4|83332.5|83282.5|83336|83286|83327.8|83277.8|75
1620161620000|2021-05-04 20:53:40|83332.6|83282.6|83328.9|83278.9|83335.2|83285.2|83327.8|83277.8|73
1620161630000|2021-05-04 20:53:50|83330.3|83280.3|83329.5|83279.5|83335.1|83285.1|83326.8|83276.8|72
1620161640000|2021-05-04 20:54:00|83328.3|83278.3|83331.4|83281.4|83336|83286|83327.5|83277.5|75
1620161650000|2021-05-04 20:54:10|83329.2|83279.2|83323.1|83273.1|83335.5|83285.5|83323.1|83273.1|75
1620161660000|2021-05-04 20:54:20|83324.8|83274.8|83325.7|83275.7|83331.4|83281.4|83323.1|83273.1|74
1620161670000|2021-05-04 20:54:30|83322.6|83272.6|83323.6|83273.6|83329.4|83279.4|83320.9|83270.9|74
1620161680000|2021-05-04 20:54:40|83324|83274|83329.4|83279.4|83332.1|83282.1|83323|83273|75
1620161690000|2021-05-04 20:54:50|83330.5|83280.5|83329|83279|83333.3|83283.3|83321.6|83271.6|78
1620161700000|2021-05-04 20:55:00|83329.7|83279.7|83330.3|83280.3|83337.3|83287.3|83329.3|83279.3|47
1620161710000|2021-05-04 20:55:10|83329.6|83279.6|83326|83276|83335.4|83285.4|83322.9|83272.9|42
1620161720000|2021-05-04 20:55:20|83325.8|83275.8|83322.9|83272.9|83329.3|83279.3|83320.4|83270.4|36
1620161730000|2021-05-04 20:55:30|83322.6|83272.6|83323.7|83273.7|83331.1|83281.1|83322.6|83272.6|26
1620161740000|2021-05-04 20:55:40|83324.9|83274.9|83330.2|83280.2|83330.2|83280.2|83323.2|83273.2|33
1620161750000|2021-05-04 20:55:50|83330.1|83280.1|83326.4|83276.4|83330.1|83280.1|83324.3|83274.3|29
1620161760000|2021-05-04 20:56:00|83326.9|83276.9|83322.1|83272.1|83326.9|83276.9|83321.2|83271.2|47
1620161770000|2021-05-04 20:56:10|83322.3|83272.3|83324.2|83274.2|83328.6|83278.6|83320.7|83270.7|32
1620161780000|2021-05-04 20:56:20|83324.3|83274.3|83326.1|83276.1|83330.6|83280.6|83324.3|83274.3|26
1620161790000|2021-05-04 20:56:30|83327.3|83277.3|83330.3|83280.3|83331.1|83281.1|83323.9|83273.9|20
1620161800000|2021-05-04 20:56:40|83327|83277|83324.6|83274.6|83329.4|83279.4|83324.2|83274.2|19
1620161810000|2021-05-04 20:56:50|83324.9|83274.9|83324.8|83274.8|83327.2|83277.2|83324.8|83274.8|12
1620161820000|2021-05-04 20:57:00|83324.9|83274.9|83323.5|83273.5|83330.2|83280.2|83323.5|83273.5|15
1620161830000|2021-05-04 20:57:10|83326.8|83276.8|83330.2|83280.2|83379.1|83281.9|83317.5|83232.7|13
1620161840000|2021-05-04 20:57:20|83332.4|83282.4|83330.6|83280.6|83373.8|83284.4|83326.5|83241.6|18
1620161850000|2021-05-04 20:57:30|83332.2|83282.2|83331.8|83281.8|83372.5|83283.6|83327.7|83243.3|18
1620161860000|2021-05-04 20:57:40|83330.9|83280.9|83329.3|83279.3|83332.1|83282.1|83329.3|83279.3|13
1620161870000|2021-05-04 20:57:50|83331.2|83281.2|83331.7|83281.7|83331.7|83281.7|83331.2|83281.2|4
1620161880000|2021-05-04 20:58:00|83331.8|83281.8|83336.2|83286.2|83389.1|83294.9|83331.3|83253.5|67
1620161890000|2021-05-04 20:58:10|83336.4|83286.4|83336.4|83286.4|83339.5|83289.5|83335.3|83285.3|58
1620161900000|2021-05-04 20:58:20|83335.3|83285.3|83334.9|83284.9|83337.3|83287.3|83334.8|83284.8|23
1620161910000|2021-05-04 20:58:30|83336.2|83286.2|83334.9|83284.9|83338.5|83288.5|83332.7|83282.7|61
1620161920000|2021-05-04 20:58:40|83335.6|83285.6|83334.1|83284.1|83336.5|83286.5|83334.1|83284.1|19
1620161930000|2021-05-04 20:58:50|83334.4|83284.4|83339.1|83289.1|83389.8|83301|83334.2|83255.5|34
1620161940000|2021-05-04 20:59:00|83340|83290|83338.6|83288.6|83392.2|83296.4|83337.6|83253.5|48
1620161950000|2021-05-04 20:59:10|83340.8|83290.8|83341.3|83291.3|83384.7|83296.9|83336.7|83256.3|40
1620161960000|2021-05-04 20:59:20|83378.4|83252.9|83342.6|83292.6|83398.9|83295.5|83341.1|83251.2|31
1620161970000|2021-05-04 20:59:30|83340.6|83290.6|83342.7|83292.7|83351.6|83301.6|83338|83288|31
1620161980000|2021-05-04 20:59:40|83343.9|83293.9|83352.2|83302.2|83355.1|83305.1|83343.9|83293.9|39
1620161990000|2021-05-04 20:59:50|83352.6|83302.6|83395.7|83264|83395.9|83311.8|83347.5|83263.4|29
1620162000000|2021-05-04 21:00:00|83474.9|83264.8|83500.8|83252.4|83509.8|83264.8|83474.9|83246.5|10
1620162010000|2021-05-04 21:00:10|83504.6|83252.6|83525.7|83232|83525.7|83252.6|83504.6|83232|2
1620162020000|2021-05-04 21:00:20|83531.9|83223.8|83534.2|83226.1|83541.7|83226.1|83531.2|83220.5|6
1620162030000|2021-05-04 21:00:30|83533.1|83227.3|83533.1|83227.3|83533.1|83227.3|83533.1|83227.3|1
1620162040000|2021-05-04 21:00:40|83525.6|83235.5|83523|83236.6|83525.6|83236.6|83522.1|83231.7|4
1620162050000|2021-05-04 21:00:50|83522.2|83236.8|83518.5|83226|83525.9|83236.8|83518.5|83226|3
1620162060000|2021-05-04 21:01:00|83519.2|83225.7|83519.2|83225.7|83519.2|83225.7|83519.2|83225.7|1
1620162070000|2021-05-04 21:01:10|83514.7|83234.4|83514.7|83234.4|83514.7|83234.4|83514.7|83234.4|1
1620162080000|2021-05-04 21:01:20|83519.2|83225.7|83519.2|83225.7|83519.2|83225.7|83519.2|83225.7|1
1620162100000|2021-05-04 21:01:40|83514.7|83234.4|83517.2|83233.6|83517.2|83234.4|83514.7|83233.6|2
1620162110000|2021-05-04 21:01:50|83521.4|83225|83521.4|83225|83521.4|83225|83521.4|83224.8|3
1620162120000|2021-05-04 21:02:00|83530.3|83221.7|83530.3|83221.7|83530.3|83221.7|83530.3|83221.7|1
1620162140000|2021-05-04 21:02:20|83521.7|83224.6|83521.7|83224.6|83521.7|83224.6|83521.7|83224.6|1
1620162160000|2021-05-04 21:02:40|83530.3|83221.7|83530.3|83221.7|83530.3|83221.7|83530.3|83221.7|1
1620162170000|2021-05-04 21:02:50|83529.2|83223|83529.2|83223|83529.2|83223|83529.2|83223|1
1620162190000|2021-05-04 21:03:10|83538.3|83221.3|83517.7|83220.1|83538.3|83221.3|83517.7|83220.1|2
1620162200000|2021-05-04 21:03:20|83557.6|83217.3|83554.5|83219.6|83568.7|83220.8|83553.8|83217.3|5
1620162240000|2021-05-04 21:04:00|83550|83220|83550|83220|83550|83220|83550|83220|1
1620162250000|2021-05-04 21:04:10|83554.5|83219.6|83554.5|83219.6|83554.5|83219.6|83554.5|83219.6|1
1620162260000|2021-05-04 21:04:20|83607|83180.8|83597.8|83173.3|83607|83180.8|83597.8|83173.3|2
1620162300000|2021-05-04 21:05:00|83591.8|83168.5|83633.8|83204.8|83688|83228|83591.8|83168.5|7
1620162310000|2021-05-04 21:05:10|83616.8|83216|83616.8|83216|83616.8|83216|83616.8|83216|1
1620162320000|2021-05-04 21:05:20|83651.8|83141.9|83656.1|83190.3|83671.2|83190.3|83651.8|83141.9|7
1620162330000|2021-05-04 21:05:30|83618|83159.3|83618|83159.3|83618|83159.3|83618|83159.3|1
1620162350000|2021-05-04 21:05:50|83581.8|83187.7|83581.8|83132.8|83613|83215.4|83581.8|83132.8|3
1620162360000|2021-05-04 21:06:00|83599.1|83158.5|83613|83212.6|83613|83212.6|83599.1|83158.5|11
1620162370000|2021-05-04 21:06:10|83592.2|83208.8|83592.2|83176.4|83592.2|83214.3|83592.2|83176.4|4
1620162380000|2021-05-04 21:06:20|83595.2|83188.6|83598.3|83192.6|83598.3|83192.6|83595.2|83188.6|2
1620162390000|2021-05-04 21:06:30|83613|83209|83592.2|83177.3|83613|83217.1|83592.2|83177.3|4
1620162400000|2021-05-04 21:06:40|83595.2|83194.1|83603.4|83202.2|83603.4|83202.2|83595.2|83194.1|2
1620162410000|2021-05-04 21:06:50|83613|83215.4|83588.8|83143.3|83624.7|83215.4|83588.8|83143.3|3
1620162420000|2021-05-04 21:07:00|83592|83163.5|83597.7|83140.7|83597.7|83163.5|83592|83140.7|2
1620162430000|2021-05-04 21:07:10|83584.8|83139.7|83584.8|83139.7|83584.8|83139.7|83584.8|83139.7|1
1620162440000|2021-05-04 21:07:20|83638.3|83135.6|83639.3|83135.6|83639.3|83135.6|83638.3|83135.6|2
1620162450000|2021-05-04 21:07:30|83639.7|83141.9|83581.8|83141.9|83639.7|83141.9|83581.8|83141.9|3
1620162460000|2021-05-04 21:07:40|83597|83207|83597|83201.9|83597|83207|83597|83201.9|2
1620162470000|2021-05-04 21:07:50|83619.3|83203.9|83588.8|83206.3|83619.3|83206.3|83588.8|83202.8|4
1620162480000|2021-05-04 21:08:00|83591.5|83147.1|83581.8|83145.6|83594|83152.8|83581.8|83145.6|3
1620162490000|2021-05-04 21:08:10||83145||83135.7||83145||83135.7|3
1620162500000|2021-05-04 21:08:20||83136.5||83138.7||83138.7||83136.5|2
1620162510000|2021-05-04 21:08:30|83635.1|83154.1|83728.3|83165.3|83734.1|83174.4|83635.1|83137.7|11
1620162520000|2021-05-04 21:08:40|83727.7|83164.7|83728.2|83165.3|83728.7|83167.5|83727.7|83164.7|6
1620162530000|2021-05-04 21:08:50|83686.6|83123.6|83716.1|83153.1|83718.4|83155.4|83686.6|83123.6|8
1620162540000|2021-05-04 21:09:00|83716.5|83153.5|83710.3|83147.3|83716.5|83153.5|83708|83145|8
1620162550000|2021-05-04 21:09:10|83692.4|83129.4|83704.5|83141.5|83713.2|83150.2|83692.4|83129.4|5
1620162560000|2021-05-04 21:09:20|83704.1|83141.1|83719.7|83166.3|83719.7|83168.5|83704.1|83141.1|6
1620162570000|2021-05-04 21:09:30|83717.5|83154.5|83710.2|83147.2|83718|83155|83700.1|83137.1|7
1620162580000|2021-05-04 21:09:40|83710.8|83147.8|83725|83162|83725|83182.5|83710.8|83147.8|9
1620162590000|2021-05-04 21:09:50|83721.7|83169.7|83723.7|83160.7|83723.7|83173.5|83720.6|83159.9|9
1620162600000|2021-05-04 21:10:00|83724.1|83161.1|83659.8|83134.8|83726|83181.6|83659.8|83121.1|15
1620162610000|2021-05-04 21:10:10|83652.4|83103.4|83707.8|83151.2|83712.6|83154.1|83652.4|83103.4|25
1620162620000|2021-05-04 21:10:20|83710.4|83162.1|83718.1|83179.5|83721.5|83181.4|83707.8|83161.5|17
1620162630000|2021-05-04 21:10:30|83718.5|83179.8|83700.8|83165.9|83718.5|83186.7|83684.3|83157.7|10
1620162640000|2021-05-04 21:10:40|83709.6|83157.6|83672.3|83149.2|83709.6|83157.6|83672.3|83130.2|8
1620162650000|2021-05-04 21:10:50|83653.3|83147.5|83670.7|83163.9|83670.7|83163.9|83653.3|83145.3|6
1620162660000|2021-05-04 21:11:00|83671.8|83161.8|83667.9|83179.5|83671.8|83179.5|83656.9|83148.9|5
1620162670000|2021-05-04 21:11:10|83654.1|83163.6|83669.9|83169.6|83670.4|83172.5|83654.1|83161.2|4
1620162680000|2021-05-04 21:11:20|83658.4|83206.1|83644|83204.2|83658.4|83206.1|83629.4|83203.6|6
1620162690000|2021-05-04 21:11:30|83630.9|83204.4|83662.2|83209.1|83669.8|83209.3|83630.1|83204.4|8
1620162700000|2021-05-04 21:11:40|83665.6|83208.7|83662.1|83206|83665.6|83208.7|83655.2|83204.4|5
1620162710000|2021-05-04 21:11:50|83670.9|83207.6|83656.2|83206.7|83670.9|83207.6|83656.2|83206.7|3
1620162720000|2021-05-04 21:12:00|83655.8|83195|83664.8|83192.5|83665.2|83201.2|83655.8|83167|7
1620162730000|2021-05-04 21:12:10|83665.2|83183.8|83652|83154.1|83665.2|83189.2|83648.7|83138.2|6
1620162740000|2021-05-04 21:12:20|83645.6|83173.6|83648.4|83162.8|83658.9|83183.6|83645.6|83159.8|5
1620162750000|2021-05-04 21:12:30|83663.7|83168.2|83747.2|83184.2|83748.6|83185.6|83663.7|83168.2|11
1620162760000|2021-05-04 21:12:40|83735.5|83172.5|83742.1|83179.1|83749.4|83186.4|83735.5|83172.5|9
1620162770000|2021-05-04 21:12:50|83739.4|83176.4|83737.9|83174.9|83741.5|83178.5|83736.9|83173.9|5
1620162780000|2021-05-04 21:13:00|83735.3|83172.3|83723.3|83160.3|83735.3|83172.3|83718|83155|8
1620162790000|2021-05-04 21:13:10|83722.8|83159.8|83721|83158|83723.4|83160.4|83721|83158|4
1620162800000|2021-05-04 21:13:20|83709.2|83146.2|83707.7|83144.7|83709.5|83146.5|83707.4|83144.4|5
1620162810000|2021-05-04 21:13:30|83710.6|83147.6|83709.2|83146.2|83710.6|83147.6|83709.2|83146.2|2
1620162830000|2021-05-04 21:13:50|83707.8|83144.8|83764.7|83201.7|83764.7|83201.7|83707.8|83144.8|5
1620162840000|2021-05-04 21:14:00|83759.5|83196.5|83761.6|83198.6|83761.6|83198.6|83755.6|83192.6|8
1620162850000|2021-05-04 21:14:10|83748.7|83185.7|83735.6|83172.6|83757.8|83194.8|83735.3|83172.3|12
1620162860000|2021-05-04 21:14:20|83737.4|83174.4|83734.2|83171.2|83737.4|83174.4|83734.1|83171.1|5
1620162870000|2021-05-04 21:14:30|83724.3|83161.3|83728.8|83165.8|83732.2|83169.2|83724.3|83161.3|6
1620162880000|2021-05-04 21:14:40|83712.2|83149.2|83748.3|83185.3|83748.3|83185.3|83712.2|83149.2|2
1620162890000|2021-05-04 21:14:50|83743.8|83180.8|83766|83203|83766|83203|83743.8|83180.8|2
1620162900000|2021-05-04 21:15:00|83767.1|83204.1|83699.9|83136.9|83767.1|83204.1|83699.9|83136.9|9
1620162910000|2021-05-04 21:15:10|83708.4|83145.4|83732.4|83169.4|83734.5|83171.5|83708.4|83145.4|6
1620162920000|2021-05-04 21:15:20|83729.4|83166.4|83722.8|83159.8|83742.2|83179.2|83722.7|83159.7|8
1620162930000|2021-05-04 21:15:30|83752.3|83189.3|83752.3|83189.3|83752.3|83189.3|83752.3|83189.3|1
1620162940000|2021-05-04 21:15:40|83722|83159|83716.5|83153.5|83742.9|83179.9|83716.5|83153.5|6
1620162950000|2021-05-04 21:15:50|83724.7|83161.7|83728.9|83165.9|83728.9|83165.9|83724.7|83161.7|3
1620162960000|2021-05-04 21:16:00|83729|83166|83738.8|83175.8|83745.9|83182.9|83729|83166|8
1620162970000|2021-05-04 21:16:10|83734.9|83171.9|83736.2|83249.2|83755.6|83249.2|83734.9|83171.9|4
1620162980000|2021-05-04 21:16:20|83734.8||83731.5||83734.8||83731.5||3
1620162990000|2021-05-04 21:16:30|83739.7||83739.7||83739.7||83739.7||1
1620163000000|2021-05-04 21:16:40|83737.4|83174.4|83739.7|83178.3|83768.2|83205.2|83737.4|83174.4|6
1620163010000|2021-05-04 21:16:50|83760|83197|83761.7|83198.7|83762|83199|83737.9|83186.7|11
1620163020000|2021-05-04 21:17:00|83760.5|83197.5|83743.6|83207.3|83761.7|83208.7|83742|83197.5|4
1620163030000|2021-05-04 21:17:10|83747.4|83204.2|83746.5|83183.5|83749.7|83204.2|83746.5|83183.5|3
1620163040000|2021-05-04 21:17:20|83716.3|83153.3|83732.6|83169.6|83737.7|83174.7|83716.3|83153.3|9
1620163050000|2021-05-04 21:17:30|83732|83169|83756.7|83193.7|83756.7|83193.7|83732|83169|8
1620163060000|2021-05-04 21:17:40|83760|83197|83760.4|83197.4|83760.4|83197.4|83748.7|83185.7|9
1620163070000|2021-05-04 21:17:50|83714.6|83187|83760.5|83197.5|83760.5|83197.5|83703.4|83140.4|8
1620163080000|2021-05-04 21:18:00|83732.9|83169.9|83733.1|83188.4|83733.1|83188.4|83732.9|83169.9|2
1620163090000|2021-05-04 21:18:10|83742.1|83183.6|83711.3|83256.1|83742.1|83256.1|83711.3|83176.3|3
1620163100000|2021-05-04 21:18:20|83714.6||83714.6||83714.6||83714.6||1
1620163120000|2021-05-04 21:18:40|83684.1|83121.1|83763|83200|83763.2|83200.2|83684.1|83121.1|8
1620163130000|2021-05-04 21:18:50|83727.1|83221|83727.1|83221|83727.1|83221|83727.1|83221|1
1620163140000|2021-05-04 21:19:00|83738.3|83200|83723.3|83185.4|83757.1|83200|83712.6|83164.9|10
1620163150000|2021-05-04 21:19:10|83742.4|83191.6|83742.4|83179.4|83742.4|83191.6|83724|83161|7
1620163160000|2021-05-04 21:19:20|83724.3|83161.3|83710.2|83180.3|83740.2|83180.3|83684.3|83131.5|9
1620163170000|2021-05-04 21:19:30|83739.6|83176.6|83736.4|83173.4|83739.6|83176.6|83705.1|83142.1|6
1620163180000|2021-05-04 21:19:40|83717|83154|83750.9|83187.9|83750.9|83187.9|83710.2|83154|3
1620163190000|2021-05-04 21:19:50|83661.6|83128.9|83661.6|83138.5|83661.6|83138.5|83661.6|83128.9|2
1620163200000|2021-05-04 21:20:00||83176.7||83186.3||83186.3||83169.1|3
1620163210000|2021-05-04 21:20:10||83215||83100.2||83215||83100.2|2
1620163220000|2021-05-04 21:20:20|83774.2|83215|83774.2|83211.2|83774.2|83215|83774.2|83211.2|2
1620163230000|2021-05-04 21:20:30|83772.7|83209.7|83684.2|83121.2|83773.6|83210.6|83684.2|83121.2|3
1620163240000|2021-05-04 21:20:40|83698.6|83135.6|83749.9|83186.9|83775|83219|83661.6|83135.6|7
1620163250000|2021-05-04 21:20:50|83768.6|83205.6|83699.4|83149.1|83769.2|83206.2|83699.4|83149.1|4
1620163260000|2021-05-04 21:21:00|83697.8|83134.8|83737.2|83174.2|83737.2|83174.2|83697.8|83134.8|3
1620163270000|2021-05-04 21:21:10|83705.3|83142.3|83738.7|83186.7|83766.2|83203.2|83658.2|83095.2|13
1620163280000|2021-05-04 21:21:20|83705.2|83142.2|83743|83180|83743|83180|83705.2|83142.2|2
1620163290000|2021-05-04 21:21:30|83757.4|83194.4|83752|83189|83757.4|83194.4|83752|83189|2
1620163300000|2021-05-04 21:21:40|83727.8|83164.8|83661.6|83100.2|83773|83213.9|83661.6|83100.2|5
1620163310000|2021-05-04 21:21:50|83738.7|83207|83707.4|83144.4|83738.7|83207|83707.4|83144.4|3
1620163320000|2021-05-04 21:22:00|83693.1|83130.1|83677.8|83114.8|83696.5|83133.5|83677.8|83114.8|4
1620163330000|2021-05-04 21:22:10|83683|83120|83655.5|83092.5|83683|83120|83655.5|83092.5|2
1620163340000|2021-05-04 21:22:20|83655.6|83092.6|83651.1|83088.1|83655.6|83092.6|83651.1|83088.1|2
1620163350000|2021-05-04 21:22:30|83699.5|83275.1|83661.6|83275.1|83699.5|83275.1|83661.6|83275.1|3
1620163380000|2021-05-04 21:23:00||83100.2||83100.2||83100.2||83100.2|1
1620163390000|2021-05-04 21:23:10|83651.5|83088.5|83729.3|83166.3|83751.7|83188.7|83651.5|83088.5|3
1620163400000|2021-05-04 21:23:20|83762.6|83199.6|83661.6|83119.7|83762.6|83199.6|83661.6|83119.7|3
1620163410000|2021-05-04 21:23:30|83680.5|83121.9|83680.5|83158.4|83680.5|83163.7|83680.5|83121.9|3
1620163420000|2021-05-04 21:23:40|83674.2|83144|83674.2|83275.1|83674.2|83275.1|83674.2|83144|2
1620163430000|2021-05-04 21:23:50|83656.2|83132.1|83657.1|83094.1|83660.9|83132.1|83652|83089|6
1620163440000|2021-05-04 21:24:00|83656.2|83093.2|83656.2|83093.2|83656.2|83093.2|83656.2|83093.2|1
1620163450000|2021-05-04 21:24:10|83656|83093|83658.8|83095.8|83660.3|83097.3|83656|83093|3
1620163470000|2021-05-04 21:24:30|83702.7|83198.9|83775|83219|83775|83219|83702.7|83198.9|8
1620163480000|2021-05-04 21:24:40|83773|83211.8|83773|83215|83773|83216.6|83773|83211.8|3
1620163490000|2021-05-04 21:24:50|83654.6|83213.9|83654.6|83219|83654.6|83219|83654.6|83213.9|2
1620163500000|2021-05-04 21:25:00|83651.3|83135.5|83651.3|83088.3|83651.3|83135.5|83651.3|83088.3|2
1620163510000|2021-05-04 21:25:10|83648.1|83085.1|83648.1|83085.1|83648.1|83085.1|83648.1|83085.1|1
1620163520000|2021-05-04 21:25:20|83699.5|83196.5|83669.6|83116.7|83699.5|83196.5|83661|83115.2|4
1620163530000|2021-05-04 21:25:30|83651.3|83088.3|83736|83173|83736|83173|83651.3|83088.3|3
1620163540000|2021-05-04 21:25:40|83724.4|83161.4|83773|83213.9|83773|83213.9|83724.4|83161.4|2
1620163550000|2021-05-04 21:25:50|83654.6||83654.6||83654.6||83654.6||1
1620163570000|2021-05-04 21:26:10|83681.5|83094.7|83699.5|83275.1|83699.5|83275.1|83681.5|83094.7|3
1620163590000|2021-05-04 21:26:30|83670.7|83107.7|83670.9|83107.9|83670.9|83107.9|83670.7|83107.7|2
1620163600000|2021-05-04 21:26:40|83654.6|83091.6|83652.3|83089.3|83654.6|83091.6|83652.3|83089.3|2
1620163610000|2021-05-04 21:26:50|83651.6|83088.6|83735.6|83172.6|83736.6|83180.7|83651.6|83088.6|5
1620163620000|2021-05-04 21:27:00|83759.5|83196.5|83744.2|83181.2|83759.5|83196.5|83744.2|83181.2|2
1620163630000|2021-05-04 21:27:10|83727.5|83192.7|83668.3|83123.6|83734|83195.7|83664.6|83123.6|4
1620163640000|2021-05-04 21:27:20|83671.3|83120.1|83752.8|83189.8|83758.8|83212.4|83671.3|83120.1|9
1620163650000|2021-05-04 21:27:30|83780.8|83270|83718.2|83201.4|83780.8|83270|83718.2|83201.4|8
1620163660000|2021-05-04 21:27:40|83730.2|83205.8|83749.1|83187.9|83752.4|83242.6|83730.2|83187.9|6
1620163670000|2021-05-04 21:27:50|83753.5|83217.6|83724.6|83195.4|83753.5|83217.6|83724.6|83195.4|4
1620163680000|2021-05-04 21:28:00|83717.6|83233.7|83654.3|83091.3|83717.6|83233.7|83615.4|83052.4|7
1620163690000|2021-05-04 21:28:10|83661.6|83098.6|83671.9|83108.9|83672.1|83109.1|83661.6|83098.6|5
1620163700000|2021-05-04 21:28:20|83686|83123|83604|83041|83686.1|83123.1|83590.4|83027.4|7
1620163710000|2021-05-04 21:28:30|83628|83065|83628.6|83065.6|83628.6|83065.6|83628|83065|4
1620163720000|2021-05-04 21:28:40|83666.9|83103.9|83566.2|83003.2|83666.9|83103.9|83566.2|83003.2|4
1620163730000|2021-05-04 21:28:50|83599.2|83036.2|83598.8|83035.8|83599.2|83036.2|83598.8|83035.8|2
1620163740000|2021-05-04 21:29:00|83627.8|83064.8|83648.6|83085.6|83649.6|83086.6|83604.4|83041.4|9
1620163750000|2021-05-04 21:29:10|83651.6|83088.6|83647.5|83084.5|83651.7|83088.7|83647.3|83084.3|4
1620163760000|2021-05-04 21:29:20|83647.4|83084.4|83650.7|83087.7|83654.9|83091.9|83642.1|83079.1|10
1620163770000|2021-05-04 21:29:30|83682.5|83119.5|83590.1|83027.1|83682.5|83119.5|83590.1|83027.1|4
1620163780000|2021-05-04 21:29:40|83645.3|83082.3|83657.9|83094.9|83660.7|83097.7|83645.3|83082.3|10
1620163790000|2021-05-04 21:29:50|83655.2|83092.2|83682.5|83119.5|83682.5|83119.5|83651.5|83088.5|9
1620163800000|2021-05-04 21:30:00|83685.8|83122.8|83682.2|83119.2|83699.6|83136.6|83671.1|83108.1|15
1620163810000|2021-05-04 21:30:10|83670.2|83107.2|83590.4|83027.4|83670.2|83107.2|83590.4|83027.4|8
1620163820000|2021-05-04 21:30:20|83596.7|83033.7|83636.8|83073.8|83636.8|83073.8|83596.7|83033.7|8
1620163830000|2021-05-04 21:30:30|83632.1|83069.1|83594.9|83031.9|83632.2|83069.2|83594.9|83031.9|5
1620163840000|2021-05-04 21:30:40|83631.7|83068.7|83686.9|83123.9|83686.9|83123.9|83631.7|83068.7|4
1620163850000|2021-05-04 21:30:50|83681.8|83118.8|83666|83103|83686.7|83123.7|83666|83103|6
1620163860000|2021-05-04 21:31:00|83663|83100|83661.3|83098.3|83677.3|83114.3|83661.3|83098.3|8
1620163870000|2021-05-04 21:31:10|83623.2|83060.2|83610.2|83047.2|83642.7|83079.7|83610.2|83047.2|12
1620163880000|2021-05-04 21:31:20|83616.2|83053.2|83636|83073|83636|83073|83616.2|83053.2|9
1620163890000|2021-05-04 21:31:30|83637.2|83074.2|83598.5|83035.5|83637.3|83074.3|83598.5|83035.5|11
1620163900000|2021-05-04 21:31:40|83605.6|83042.6|83678.8|83115.8|83678.8|83115.8|83605.6|83042.6|5
1620163910000|2021-05-04 21:31:50|83674|83111|83652.3|83089.3|83674|83111|83652.3|83089.3|3
1620163920000|2021-05-04 21:32:00|83624|83061|83667.5|83104.5|83670.1|83107.1|83624|83061|11
1620163930000|2021-05-04 21:32:10|83665.3|83102.3|83663.9|83100.9|83668.6|83105.6|83663.9|83100.9|6
1620163940000|2021-05-04 21:32:20|83670|83107|83652.6|83089.6|83672.8|83109.8|83652.6|83089.6|6
1620163950000|2021-05-04 21:32:30|83647.7|83084.7|83655.4|83092.4|83655.4|83092.4|83647.7|83084.7|3
1620163960000|2021-05-04 21:32:40|83641.5|83078.5|83589.4|83026.4|83664.6|83101.6|83589.4|83026.4|10
1620163970000|2021-05-04 21:32:50|83604.2|83041.2|83643.8|83080.8|83645.8|83082.8|83604.2|83041.2|8
1620163980000|2021-05-04 21:33:00|83636.2|83073.2|83640.3|83077.3|83647.7|83084.7|83636.2|83073.2|5
1620163990000|2021-05-04 21:33:10|83642.6|83079.6|83664.3|83101.3|83671.8|83108.8|83642.6|83079.6|4
1620164000000|2021-05-04 21:33:20|83674|83111|83628.6|83065.6|83674|83111|83628.6|83065.6|4
1620164010000|2021-05-04 21:33:30|83623|83060|83629.5|83066.5|83629.5|83066.5|83623|83060|4
1620164020000|2021-05-04 21:33:40|83669.2|83106.2|83660.7|83097.7|83669.2|83106.2|83652.5|83089.5|5
1620164030000|2021-05-04 21:33:50|83664.5|83101.5|83629.3|83066.3|83666.7|83103.7|83612.5|83049.5|12
1620164040000|2021-05-04 21:34:00|83629.5|83066.5|83654.5|83091.5|83661.1|83098.1|83629.5|83066.5|7
1620164050000|2021-05-04 21:34:10|83661.1|83098.1|83665.1|83102.1|83665.1|83102.1|83661.1|83098.1|3
1620164060000|2021-05-04 21:34:20|83653.2|83090.2|83683.5|83120.5|83683.5|83120.5|83653.2|83090.2|7
1620164070000|2021-05-04 21:34:30|83696|83133|83683.2|83120.2|83696|83133|83680.5|83117.5|7
1620164080000|2021-05-04 21:34:40|83681.3|83118.3|83675.7|83112.7|83684.2|83121.2|83675.7|83112.7|8
1620164090000|2021-05-04 21:34:50|83673.3|83110.3|83673.5|83110.5|83673.5|83110.5|83673.3|83110.3|2
1620164100000|2021-05-04 21:35:00|83668.5|83105.5|83675.2|83112.2|83678.5|83115.5|83668.5|83105.5|5
1620164110000|2021-05-04 21:35:10|83676.7|83113.7|83668.7|83105.7|83676.7|83113.7|83668.7|83105.7|6
1620164120000|2021-05-04 21:35:20|83677.6|83114.6|83682.3|83119.3|83691.4|83128.4|83677.6|83114.6|4
1620164130000|2021-05-04 21:35:30|83682.5|83119.5|83682.9|83119.9|83682.9|83119.9|83680|83117|3
1620164140000|2021-05-04 21:35:40|83680.6|83117.6|83674.7|83111.7|83680.9|83117.9|83674.5|83111.5|7
1620164150000|2021-05-04 21:35:50|83670.3|83107.3|83670.3|83107.3|83670.3|83107.3|83670.3|83107.3|1
1620164160000|2021-05-04 21:36:00|83670.6|83107.6|83671.8|83108.8|83671.8|83108.8|83670.6|83107.6|4
1620164180000|2021-05-04 21:36:20|83696.3|83133.3|83682.1|83119.1|83696.3|83133.3|83682.1|83119.1|9
1620164190000|2021-05-04 21:36:30|83683.8|83120.8|83684.2|83121.2|83686.9|83123.9|83681.8|83118.8|7
1620164200000|2021-05-04 21:36:40|83680.8|83117.8|83680.9|83117.9|83682.2|83119.2|83679.7|83116.7|7
1620164210000|2021-05-04 21:36:50|83676.9|83113.9|83624.6|83061.6|83679.2|83116.2|83616.7|83053.7|8
1620164220000|2021-05-04 21:37:00|83621.3|83058.3|83659.9|83096.9|83660.2|83097.2|83621.3|83058.3|10
1620164230000|2021-05-04 21:37:10|83663.5|83100.5|83667.3|83104.3|83672.2|83109.2|83655.3|83092.3|11
1620164240000|2021-05-04 21:37:20|83666.3|83103.3|83620.7|83057.7|83670.4|83107.4|83595.7|83032.7|5
1620164250000|2021-05-04 21:37:30|83632.6|83069.6|83632.6|83069.6|83632.6|83069.6|83632.6|83069.6|1
1620164260000|2021-05-04 21:37:40|83596.9|83033.9|83586.7|83023.7|83596.9|83033.9|83586.7|83023.7|2
1620164270000|2021-05-04 21:37:50|83622.2|83059.2|83677.1|83114.1|83681.2|83118.2|83622.2|83059.2|9
1620164290000|2021-05-04 21:38:10|83675|83112|83669.8|83106.8|83689.1|83126.1|83669.8|83106.8|7
1620164310000|2021-05-04 21:38:30|83670.2|83107.2|83670|83107|83670.4|83107.4|83670|83107|4
1620164320000|2021-05-04 21:38:40|83670.1|83107.1|83670|83107|83670.1|83107.1|83670|83107|2
1620164330000|2021-05-04 21:38:50|83670.3|83107.3|83670.4|83107.4|83670.4|83107.4|83670.3|83107.3|2
1620164340000|2021-05-04 21:39:00|83669.7|83106.7|83628.8|83065.8|83669.7|83106.7|83552.8|82989.8|5
1620164350000|2021-05-04 21:39:10|83631.9|83068.9|83639.3|83076.3|83639.3|83076.3|83628.6|83065.6|5
1620164360000|2021-05-04 21:39:20|83636.8|83073.8|83669.6|83106.6|83669.6|83106.6|83589.9|83026.9|3
1620164400000|2021-05-04 21:40:00|83669.7|83106.7|83669.7|83106.7|83669.7|83106.7|83669.7|83106.7|1
1620164410000|2021-05-04 21:40:10|83669.5|83106.5|83678.5|83115.5|83678.5|83115.5|83669.5|83106.5|2
1620164420000|2021-05-04 21:40:20|83677|83114|83669.3|83106.3|83677|83114|83669.3|83106.3|3
1620164440000|2021-05-04 21:40:40|83669.5|83106.5|83669.6|83106.6|83669.6|83106.6|83669.5|83106.5|2
1620164450000|2021-05-04 21:40:50|83700.1|83137.1|83685.8|83122.8|83700.1|83137.1|83683.1|83120.1|5
1620164460000|2021-05-04 21:41:00|83664.7|83101.7|83590.4|83027.4|83671.7|83108.7|83590.4|83027.4|3
1620164470000|2021-05-04 21:41:10|83633.2|83070.2|83642.1|83079.1|83646.5|83083.5|83633.2|83070.2|7
1620164480000|2021-05-04 21:41:20|83640.3|83077.3|83623.8|83060.8|83645|83082|83609.7|83046.7|7
1620164490000|2021-05-04 21:41:30|83672.5|83109.5|83672.5|83109.5|83672.5|83109.5|83672.5|83109.5|1
1620164510000|2021-05-04 21:41:50|83694|83131|83689.5|83126.5|83694|83131|83683.2|83120.2|5
1620164520000|2021-05-04 21:42:00|83685.1|83122.1|83683|83120|83688.3|83125.3|83680.2|83117.2|9
1620164530000|2021-05-04 21:42:10|83680.2|83117.2|83681.2|83118.2|83683.8|83120.8|83680.2|83117.2|6
1620164540000|2021-05-04 21:42:20|83677|83114|83681.3|83118.3|83683.6|83120.6|83677|83114|4
1620164550000|2021-05-04 21:42:30|83681.4|83118.4|83687.5|83124.5|83687.5|83124.5|83679.9|83116.9|5
1620164560000|2021-05-04 21:42:40|83677.4|83114.4|83686.8|83123.8|83699|83136|83677.4|83114.4|8
1620164570000|2021-05-04 21:42:50|83687|83124|83681.4|83118.4|83688.1|83125.1|83679.9|83116.9|11
1620164580000|2021-05-04 21:43:00|83682.8|83119.8|83682.6|83119.6|83683.7|83120.7|83679.6|83116.6|6
1620164590000|2021-05-04 21:43:10|83682.2|83119.2|83666.4|83103.4|83687.5|83124.5|83666.4|83103.4|7
1620164600000|2021-05-04 21:43:20|83655.7|83092.7|83661.9|83098.9|83665.8|83102.8|83650.7|83087.7|15
1620164610000|2021-05-04 21:43:30|83657.5|83094.5|83628.4|83065.4|83666|83103|83611.1|83048.1|16
1620164620000|2021-05-04 21:43:40|83635.4|83072.4|83637.4|83074.4|83648.6|83085.6|83635.4|83072.4|6
1620164630000|2021-05-04 21:43:50|83683.5|83120.5|83604.6|83041.6|83683.5|83120.5|83604.6|83041.6|3
1620164640000|2021-05-04 21:44:00|83612|83049|83623.7|83060.7|83629.7|83066.7|83612|83049|4
1620164650000|2021-05-04 21:44:10|83626.4|83063.4|83598.4|83035.4|83662.6|83099.6|83580.5|83017.5|5
1620164660000|2021-05-04 21:44:20|83608.3|83045.3|83683.3|83120.3|83683.3|83120.3|83608.2|83045.2|5
1620164670000|2021-05-04 21:44:30|83679.2|83116.2|83694|83131|83694.9|83131.9|83676|83113|10
1620164680000|2021-05-04 21:44:40|83692.2|83129.2|83690.7|83127.7|83695.8|83132.8|83689.3|83126.3|16
1620164690000|2021-05-04 21:44:50|83691.5|83128.5|83689.9|83126.9|83691.5|83128.5|83688.3|83125.3|5
1620164700000|2021-05-04 21:45:00|83691.5|83128.5|83685.7|83122.7|83728.9|83165.9|83683.6|83120.6|10
1620164710000|2021-05-04 21:45:10|83679.8|83116.8|83688.3|83125.3|83691.1|83128.1|83679.8|83116.8|9
1620164720000|2021-05-04 21:45:20|83686|83123|83684.7|83121.7|83686|83123|83684.7|83121.7|2
1620164730000|2021-05-04 21:45:30|83709.2|83146.2|83693.2|83130.2|83709.2|83146.2|83692.8|83129.8|4
1620164740000|2021-05-04 21:45:40|83691|83128|83693|83130|83733.2|83170.2|83691|83128|10
1620164750000|2021-05-04 21:45:50|83689.1|83126.1|83690.1|83127.1|83691.5|83128.5|83686.2|83123.2|5
1620164760000|2021-05-04 21:46:00|83693.3|83130.3|83687.2|83124.2|83693.3|83130.3|83687.2|83124.2|4
1620164770000|2021-05-04 21:46:10|83689.9|83126.9|83669.2|83106.2|83689.9|83126.9|83581.1|83018.1|8
1620164780000|2021-05-04 21:46:20|83726.1|83163.1|83684|83121|83727.4|83164.4|83668.3|83105.3|12
1620164790000|2021-05-04 21:46:30|83685|83122|83682.6|83119.6|83685.1|83122.1|83676.7|83113.7|4
1620164800000|2021-05-04 21:46:40|83638.1|83075.1|83695.9|83132.9|83697.8|83134.8|83638.1|83075.1|10
1620164810000|2021-05-04 21:46:50|83696.5|83133.5|83694|83131|83697.4|83134.4|83689|83126|5
1620164820000|2021-05-04 21:47:00|83695.7|83132.7|83694.1|83131.1|83735.9|83172.9|83694.1|83131.1|6
1620164830000|2021-05-04 21:47:10|83689.2|83126.2|83689.6|83126.6|83696.9|83133.9|83689.2|83126.2|5
1620164840000|2021-05-04 21:47:20|83707.2|83144.2|83699|83136|83707.2|83144.2|83698.7|83135.7|3
1620164850000|2021-05-04 21:47:30|83704.8|83141.8|83694.5|83131.5|83704.8|83141.8|83694.4|83131.4|3
1620164860000|2021-05-04 21:47:40|83712.8|83149.8|83691.5|83128.5|83712.8|83149.8|83691.3|83128.3|6
1620164870000|2021-05-04 21:47:50|83689.8|83126.8|83689.7|83126.7|83689.8|83126.8|83689.7|83126.7|2
1620164880000|2021-05-04 21:48:00|83689.9|83126.9|83692.6|83129.6|83697.3|83134.3|83684.5|83121.5|9
1620164890000|2021-05-04 21:48:10|83683.7|83120.7|83683.7|83120.7|83683.7|83120.7|83683.7|83120.7|1
1620164900000|2021-05-04 21:48:20|83716.6|83153.6|83695.1|83132.1|83740.6|83177.6|83689.8|83126.8|9
1620164910000|2021-05-04 21:48:30|83636.6|83073.6|83687.8|83124.8|83687.8|83124.8|83636.6|83073.6|3
1620164920000|2021-05-04 21:48:40|83694.9|83131.9|83681.6|83118.6|83695|83132|83675.1|83112.1|8
1620164930000|2021-05-04 21:48:50|83602.1|83039.1|83635.7|83072.7|83635.7|83072.7|83602.1|83039.1|4
1620164940000|2021-05-04 21:49:00|83645.9|83082.9|83690.1|83127.1|83726.7|83163.7|83645.9|83082.9|7
1620164950000|2021-05-04 21:49:10|83694.5|83131.5|83698.2|83135.2|83703.8|83140.8|83694.5|83131.5|6
1620164960000|2021-05-04 21:49:20|83704.5|83141.5|83704.6|83141.6|83704.6|83141.6|83704.5|83141.5|2
1620164970000|2021-05-04 21:49:30|83691.1|83128.1|83643.5|83080.5|83691.1|83128.1|83643.5|83080.5|4
1620164980000|2021-05-04 21:49:40|83640.3|83077.3|83701.6|83138.6|83702.4|83139.4|83640.3|83077.3|7
1620164990000|2021-05-04 21:49:50|83700.8|83137.8|83649.2|83086.2|83700.8|83137.8|83596.4|83033.4|4
1620165000000|2021-05-04 21:50:00|83649.9|83086.9|83704|83141|83705.1|83142.1|83649.9|83086.9|8
1620165010000|2021-05-04 21:50:10|83710.4|83147.4|83707.9|83144.9|83711.3|83148.3|83704.3|83141.3|6
1620165020000|2021-05-04 21:50:20|83747.2|83184.2|83705.2|83142.2|83747.2|83184.2|83705.2|83142.2|4
1620165030000|2021-05-04 21:50:30|83710.7|83147.7|83711.2|83148.2|83711.2|83148.2|83710.7|83147.7|2
1620165040000|2021-05-04 21:50:40|83712.3|83149.3|83703|83140|83712.6|83149.6|83703|83140|3
1620165050000|2021-05-04 21:50:50|83702.7|83139.7|83702.1|83139.1|83702.7|83139.7|83702.1|83139.1|2
1620165060000|2021-05-04 21:51:00|83734.6|83171.6|83697|83134|83747.5|83184.5|83664.2|83101.2|8
1620165070000|2021-05-04 21:51:10|83690.1|83127.1|83704|83141|83704|83141|83686.2|83123.2|6
1620165080000|2021-05-04 21:51:20|83701.2|83138.2|83699.6|83136.6|83701.2|83138.2|83686.5|83123.5|9
1620165090000|2021-05-04 21:51:30|83710|83147|83712.4|83149.4|83712.4|83149.4|83710|83147|2
1620165100000|2021-05-04 21:51:40|83712.2|83149.2|83711.3|83148.3|83746.7|83183.7|83706.5|83143.5|7
1620165110000|2021-05-04 21:51:50|83712.6|83149.6|83717.2|83154.2|83717.2|83154.2|83712.6|83149.6|2
1620165120000|2021-05-04 21:52:00|83715.6|83152.6|83704.8|83141.8|83715.6|83152.6|83685.5|83122.5|6
1620165130000|2021-05-04 21:52:10|83700.8|83137.8|83702.6|83139.6|83702.6|83139.6|83700.8|83137.8|3
1620165140000|2021-05-04 21:52:20|83702.3|83139.3|83704.3|83141.3|83704.3|83141.3|83702.3|83139.3|4
1620165150000|2021-05-04 21:52:30|83705.3|83142.3|83690.9|83127.9|83705.3|83142.3|83688.8|83125.8|9
1620165160000|2021-05-04 21:52:40|83693.1|83130.1|83690.1|83127.1|83693.1|83130.1|83676.8|83113.8|5
1620165170000|2021-05-04 21:52:50|83705.9|83142.9|83696.8|83133.8|83705.9|83142.9|83693.1|83130.1|6
1620165180000|2021-05-04 21:53:00|83695.2|83132.2|83690.3|83127.3|83695.2|83132.2|83662.9|83099.9|4
1620165190000|2021-05-04 21:53:10|83679.6|83116.6|83675.9|83112.9|83679.6|83116.6|83675.9|83112.9|2
1620165200000|2021-05-04 21:53:20|83676|83113|83674.4|83111.4|83676|83113|83674.4|83111.4|2
1620165210000|2021-05-04 21:53:30|83659.1|83096.1|83659.3|83096.3|83659.3|83096.3|83659.1|83096.1|2
1620165220000|2021-05-04 21:53:40|83709.6|83146.6|83695.4|83132.4|83709.6|83146.6|83695.4|83132.4|2
1620165230000|2021-05-04 21:53:50|83686.1|83123.1|83681.4|83118.4|83686.1|83123.1|83681.4|83118.4|2
1620165240000|2021-05-04 21:54:00|83667.2|83104.2|83691.2|83128.2|83691.2|83128.2|83667.2|83104.2|3
1620165250000|2021-05-04 21:54:10|83682.5|83119.5|83703.7|83140.7|83703.7|83140.7|83679.6|83116.6|6
1620165260000|2021-05-04 21:54:20|83703.5|83140.5|83688.5|83125.5|83718|83155|83642|83079|22
1620165270000|2021-05-04 21:54:30|83686.6|83123.6|83707|83144|83707|83144|83686.6|83123.6|11
1620165280000|2021-05-04 21:54:40|83712.6|83149.6|83709.5|83146.5|83712.7|83149.7|83694.6|83131.6|10
1620165290000|2021-05-04 21:54:50|83710.1|83147.1|83711.9|83148.9|83712.6|83149.6|83709.3|83146.3|9
1620165300000|2021-05-04 21:55:00|83712.6|83149.6|83709.6|83146.6|83712.6|83149.6|83709.6|83146.6|4
1620165310000|2021-05-04 21:55:10|83710.3|83147.3|83703.9|83140.9|83710.3|83147.3|83683.7|83120.7|10
1620165320000|2021-05-04 21:55:20|83676.8|83113.8|83654.1|83091.1|83676.8|83113.8|83605.7|83042.7|17
1620165330000|2021-05-04 21:55:30|83651.6|83088.6|83639.1|83076.1|83693.3|83130.3|83634.1|83071.1|24
1620165340000|2021-05-04 21:55:40|83649.6|83086.6|83660.6|83097.6|83660.6|83097.6|83649.6|83086.6|6
1620165350000|2021-05-04 21:55:50|83695.8|83132.8|83678.6|83115.6|83699.6|83136.6|83678.6|83115.6|5
1620165360000|2021-05-04 21:56:00|83679|83116|83704.8|83141.8|83704.8|83141.8|83667.4|83104.4|6
1620165370000|2021-05-04 21:56:10|83691.3|83128.3|83661.4|83098.4|83703|83140|83661.4|83098.4|5
1620165380000|2021-05-04 21:56:20|83679|83116|83679|83116|83679|83116|83679|83116|1
1620165390000|2021-05-04 21:56:30|83705.5|83142.5|83697.5|83134.5|83705.5|83142.5|83680.8|83117.8|13
1620165400000|2021-05-04 21:56:40|83693.4|83130.4|83695.3|83132.3|83695.3|83132.3|83693.4|83130.4|2
1620165410000|2021-05-04 21:56:50|83673.2|83110.2|83682.1|83119.1|83682.1|83119.1|83673.2|83110.2|4
1620165420000|2021-05-04 21:57:00|83666.7|83103.7|83700.6|83137.6|83704.5|83141.5|83664.7|83101.7|12
1620165430000|2021-05-04 21:57:10|83700.3|83137.3|83706.3|83143.3|83707.4|83144.4|83699.9|83136.9|9
1620165440000|2021-05-04 21:57:20|83703.6|83140.6|83707.7|83144.7|83707.7|83144.7|83684|83121|7
1620165450000|2021-05-04 21:57:30|83705.4|83142.4|83708.1|83145.1|83711.4|83148.4|83704.2|83141.2|11
1620165460000|2021-05-04 21:57:40|83704.4|83141.4|83703.2|83140.2|83704.6|83141.6|83703.2|83140.2|3
1620165470000|2021-05-04 21:57:50|83698.6|83135.6|83698.6|83135.6|83698.6|83135.6|83698.6|83135.6|1
1620165480000|2021-05-04 21:58:00|83684.7|83121.7|83697.5|83134.5|83701.5|83138.5|83684.7|83121.7|9
1620165490000|2021-05-04 21:58:10|83697.7|83134.7|83698.5|83135.5|83698.5|83135.5|83697.7|83134.7|4
1620165500000|2021-05-04 21:58:20|83718.8|83155.8|83710.8|83147.8|83718.8|83155.8|83707.9|83144.9|6
1620165510000|2021-05-04 21:58:30|83708.6|83145.6|83696.5|83133.5|83709.4|83146.4|83696.5|83133.5|7
1620165520000|2021-05-04 21:58:40|83693.3|83130.3|83702.9|83139.9|83710.4|83147.4|83693.3|83130.3|6
1620165530000|2021-05-04 21:58:50|83697.3|83134.3|83711|83148|83711|83148|83697.3|83134.3|4
1620165540000|2021-05-04 21:59:00|83714|83151|83623.8|83060.8|83714|83151|83613.7|83050.7|4
1620165550000|2021-05-04 21:59:10|83657.3|83094.3|83686.4|83123.4|83686.4|83123.4|83657.3|83094.3|6
1620165560000|2021-05-04 21:59:20|83681.4|83118.4|83683|83120|83692.6|83129.6|83680.5|83117.5|7
1620165570000|2021-05-04 21:59:30|83624|83061|83702.5|83139.5|83705|83142|83624|83061|3
1620165580000|2021-05-04 21:59:40|83697.5|83134.5|83697.5|83134.5|83697.5|83134.5|83697.5|83134.5|1
1620165590000|2021-05-04 21:59:50|83709.2|83146.2|83709.2|83146.2|83709.2|83146.2|83709.2|83146.2|1
1620165600000|2021-05-04 22:00:00|83716.8|83153.8|83595.8|83032.8|83718.7|83155.7|83552.7|82989.7|56
1620165610000|2021-05-04 22:00:10|83585.7|83022.7|83626.3|83063.3|83705.2|83142.2|83566.6|83003.6|67
1620165620000|2021-05-04 22:00:20|83620.4|83057.4|83547.4|83061.7|83651.3|83088.3|83511.9|82948.9|73
1620165630000|2021-05-04 22:00:30|83540.6|83060.2|83516.2|83033.2|83602.3|83099.1|83516.2|82976.8|61
1620165640000|2021-05-04 22:00:40|83507.3|83073.4|83479.6|83057.5|83507.3|83097.6|83457.2|83002.9|23
1620165650000|2021-05-04 22:00:50|83491.8|83059.9|83543.2|83109.4|83620.1|83109.4|83471.6|82983.5|39
1620165660000|2021-05-04 22:01:00|83547.6|83030.5|83535.6|83082.1|83577.3|83121.2|83476|82990.6|52
1620165670000|2021-05-04 22:01:10|83536.2|83062.2|83553.6|83045.4|83558.6|83117.2|83500.2|82972.2|41
1620165680000|2021-05-04 22:01:20|83547|83056.2|83524.5|83063.9|83556.6|83118.7|83520.6|82971.5|53
1620165690000|2021-05-04 22:01:30|83538|83001.2|83576.3|83105.4|83588.9|83110.2|83514.9|82967.9|39
1620165700000|2021-05-04 22:01:40|83580.5|83105.9|83539|83134.1|83600.9|83147.3|83471.9|82982.3|60
1620165710000|2021-05-04 22:01:50|83574.7|83128.8|83488.6|83136.1|83582.5|83148|83462.1|83064.4|78
1620165720000|2021-05-04 22:02:00|83490.8|83124.9|83542.6|83089.9|83587.6|83142.7|83470.4|83059.4|75
1620165730000|2021-05-04 22:02:10|83554.7|83102|83418|83144|83614.4|83150.3|83418|83047.2|58
1620165740000|2021-05-04 22:02:20|83503|83102.2|83482.1|83127.6|83520.1|83127.6|83481.4|83102.2|9
1620165750000|2021-05-04 22:02:30|83514.3|83116.1|83587.3|83098.6|83590.7|83154.7|83458.3|83039.3|77
1620165760000|2021-05-04 22:02:40|83587.8|83141.7|83622.7|83088.6|83631.5|83163.6|83418|83063.2|78
1620165770000|2021-05-04 22:02:50|83610.7|83109.5|83533.8|83163.3|83614.5|83191|83483.6|83062.1|80
1620165780000|2021-05-04 22:03:00|83527.1|83164|83433.4|83205|83553.7|83222|83388|83160.9|60
1620165790000|2021-05-04 22:03:10|83483.7|83188.6|83405.1|83207.9|83483.7|83220.8|83392.7|83170.6|78
1620165800000|2021-05-04 22:03:20|83404.4|83212.4|83402.7|83220.8|83409.9|83234.6|83373.8|83204.8|49
1620165810000|2021-05-04 22:03:30|83398.8|83220.5|83391.5|83214|83402.3|83230.3|83371.4|83208.7|79
1620165820000|2021-05-04 22:03:40|83395.1|83216.3|83386.9|83246.2|83404.4|83248.4|83372.7|83191.3|80
1620165830000|2021-05-04 22:03:50|83397.5|83244.3|83402.2|83247.9|83407.3|83247.9|83383.8|83225.2|78
1620165840000|2021-05-04 22:04:00|83395.5|83249.4|83392.6|83257|83413.4|83265.3|83388.2|83235|72
1620165850000|2021-05-04 22:04:10|83391.5|83250.7|83358.2|83308.2|83405.6|83311.4|83353|83250.7|75
1620165860000|2021-05-04 22:04:20|83358.7|83308.7|83362.3|83312.3|83405.3|83317.2|83356.5|83269.8|76
1620165870000|2021-05-04 22:04:30|83362.7|83312.7|83392.5|83262.5|83407.3|83314|83345.2|83229.7|73
1620165880000|2021-05-04 22:04:40|83393.2|83259.5|83396.7|83269.8|83401.1|83307.5|83349.8|83256.1|69
1620165890000|2021-05-04 22:04:50|83358.7|83308.7|83356.3|83306.3|83404.3|83311.6|83352.3|83267.7|73
1620165900000|2021-05-04 22:05:00|83356|83306|83394.8|83265.9|83403.4|83310.2|83351.8|83230.7|77
1620165910000|2021-05-04 22:05:10|83391.2|83261.3|83397.8|83261.7|83403.9|83306.8|83355.3|83216|80
1620165920000|2021-05-04 22:05:20|83404.9|83259.1|83386.5|83241.4|83405.2|83310.2|83347.2|83237.1|74
1620165930000|2021-05-04 22:05:30|83388.2|83243.7|83348.1|83298.1|83398.1|83301.8|83348.1|83235.9|79
1620165940000|2021-05-04 22:05:40|83390.4|83261.6|83355.8|83305.8|83397.5|83311|83343.2|83257.7|78
1620165950000|2021-05-04 22:05:50|83358.5|83308.5|83357.3|83307.3|83399.8|83317.1|83349.1|83250.4|76
1620165960000|2021-05-04 22:06:00|83357.5|83307.5|83389.8|83262.2|83400|83312.5|83348.2|83256.6|78
1620165970000|2021-05-04 22:06:10|83351.1|83301.1|83357.3|83307.3|83393.1|83309.6|83347.2|83258.1|75
1620165980000|2021-05-04 22:06:20|83357|83307|83360.2|83310.2|83396.9|83310.6|83352.7|83263.6|75
1620165990000|2021-05-04 22:06:30|83359.5|83309.5|83385.3|83259.3|83395.2|83310.7|83342.3|83249.7|72
1620166000000|2021-05-04 22:06:40|83384.1|83258.1|83346.7|83296.7|83392.3|83303.7|83341.4|83251.6|76
1620166010000|2021-05-04 22:06:50|83347.4|83297.4|83342.6|83292.6|83392.2|83297.6|83340.5|83200.4|78
1620166020000|2021-05-04 22:07:00|83342|83292|83379.1|83240.1|83390.9|83293.3|83339.9|83186|79
1620166030000|2021-05-04 22:07:10|83378.8|83238.8|83390.7|83252.1|83394.5|83290.9|83333.7|83236.8|79
1620166040000|2021-05-04 22:07:20|83395|83251.3|83389|83248.9|83408.7|83298.9|83340.8|83234.1|77
1620166050000|2021-05-04 22:07:30|83386.2|83251.9|83389.2|83251.9|83397.8|83299|83339.3|83193.1|72
1620166060000|2021-05-04 22:07:40|83388.6|83255.5|83367.6|83237.3|83388.8|83290.1|83337.5|83229.6|76
1620166070000|2021-05-04 22:07:50|83368.8|83237.9|83374.8|83239.7|83387|83294|83318.1|83208.3|78
1620166080000|2021-05-04 22:08:00|83380.1|83242|83337.5|83287.5|83381.7|83293.9|83332.1|83240.5|77
1620166090000|2021-05-04 22:08:10|83338.3|83288.3|83339.2|83289.2|83373.8|83292.2|83333|83241.9|74
1620166100000|2021-05-04 22:08:20|83338.8|83288.8|83378.4|83249.9|83378.4|83290.9|83330.9|83243.2|72
1620166110000|2021-05-04 22:08:30|83331.7|83281.7|83370.2|83229.7|83377.7|83289.9|83319.2|83209.4|78
1620166120000|2021-05-04 22:08:40|83373.2|83231.9|83375.3|83241.3|83380.5|83282.7|83319.9|83229.6|77
1620166130000|2021-05-04 22:08:50|83375.1|83235|83349.9|83299.9|83377.4|83304.3|83338.4|83235|62
1620166140000|2021-05-04 22:09:00|83354|83304|83356.5|83306.5|83356.5|83306.5|83349.6|83299.6|29
1620166150000|2021-05-04 22:09:10|83359.1|83309.1|83369.5|83238.9|83380|83309.6|83324.6|83217.4|53
1620166160000|2021-05-04 22:09:20|83372|83245.9|83372.1|83241.7|83379.3|83289.4|83326.7|83235.4|67
1620166170000|2021-05-04 22:09:30|83372|83245.1|83378.1|83246|83382.7|83296.8|83328.7|83229.3|51
1620166180000|2021-05-04 22:09:40|83377.6|83249.1|83372.3|83241.9|83383.4|83285.4|83327.2|83220.6|80
1620166190000|2021-05-04 22:09:50|83372|83239.2|83382.3|83254.5|83385.5|83294.4|83332.1|83225.4|72
1620166200000|2021-05-04 22:10:00|83344.9|83294.9|83344.3|83294.3|83385.5|83296.3|83338.6|83251|42
1620166210000|2021-05-04 22:10:10|83343.9|83293.9|83336.2|83286.2|83383.5|83300.3|83333.6|83225.4|54
1620166220000|2021-05-04 22:10:20|83376.9|83238.5|83348|83298|83389.4|83301.4|83338.9|83216.8|77
1620166230000|2021-05-04 22:10:30|83389.4|83258.8|83389.3|83254.4|83389.4|83300|83338|83242.6|59
1620166240000|2021-05-04 22:10:40|83389.6|83255.2|83349.5|83299.5|83389.6|83300.6|83342.7|83252.4|63
1620166250000|2021-05-04 22:10:50|83349.8|83299.8|83353.7|83303.7|83353.9|83303.9|83349.7|83299.7|30
1620166260000|2021-05-04 22:11:00|83352.1|83302.1|83353.9|83303.9|83353.9|83303.9|83346.1|83296.1|37
1620166270000|2021-05-04 22:11:10|83350.9|83300.9|83349.2|83299.2|83390.3|83303.5|83328.2|83229.6|36
1620166280000|2021-05-04 22:11:20|83351|83301|83379.1|83251.9|83405.5|83301.8|83342|83227.8|72
1620166290000|2021-05-04 22:11:30|83385.7|83252|83346.8|83296.8|83385.7|83299|83338.5|83237.6|68
1620166300000|2021-05-04 22:11:40|83345.7|83295.7|83359|83309|83384|83309.5|83343.6|83242.4|40
1620166310000|2021-05-04 22:11:50|83358.9|83308.9|83359|83309|83382.6|83310.8|83349.3|83241.6|52
1620166320000|2021-05-04 22:12:00|83358.9|83308.9|83379.8|83254|83387.9|83309.6|83339.2|83194.1|57
1620166330000|2021-05-04 22:12:10|83380|83251.6|83383.1|83206.9|83389.3|83304.1|83341|83201.6|68
1620166340000|2021-05-04 22:12:20|83377.9|83196.4|83343.3|83293.3|83390.1|83299.6|83341.8|83196.4|73
1620166350000|2021-05-04 22:12:30|83346.7|83296.7|83350.9|83300.9|83353.1|83303.1|83346.1|83296.1|33
1620166360000|2021-05-04 22:12:40|83350.5|83300.5|83380.5|83252.5|83386.6|83303.5|83342.4|83252.5|55
1620166370000|2021-05-04 22:12:50|83384.2|83248.3|83354.5|83304.5|83384.2|83304.5|83342.4|83248.3|66
1620166380000|2021-05-04 22:13:00|83355.5|83305.5|83381.5|83243|83384.2|83307.3|83338.2|83223.2|58
1620166390000|2021-05-04 22:13:10|83382.7|83246.2|83380.6|83211.7|83388.4|83249.3|83371.7|83201.4|77
1620166400000|2021-05-04 22:13:20|83379.7|83193.1|83387.6|83236.4|83389.6|83236.4|83367.4|83181.7|80
1620166410000|2021-05-04 22:13:30|83388.1|83238.1|83377.1|83243.8|83391.8|83249.2|83368.9|83208|62
1620166420000|2021-05-04 22:13:40|83378.2|83242.7|83365.1|83216.5|83380.5|83291.3|83333.6|83193.1|70
1620166430000|2021-05-04 22:13:50|83365.5|83217|83373.1|83217.1|83383.6|83291.1|83340.9|83195.9|79
1620166440000|2021-05-04 22:14:00|83369.7|83197.3|83374|83248.4|83387.1|83289.6|83338.4|83197.3|75
1620166450000|2021-05-04 22:14:10|83375.5|83249.9|83345|83295|83375.5|83295|83337.1|83245.8|32
1620166460000|2021-05-04 22:14:20|83344.6|83294.6|83343.6|83293.6|83375.2|83295|83334.8|83249.7|26
1620166470000|2021-05-04 22:14:30|83343.7|83293.7|83344.6|83294.6|83344.6|83294.6|83336.7|83286.7|29
1620166480000|2021-05-04 22:14:40|83343.7|83293.7|83367.8|83236.1|83374.3|83298.5|83334.1|83220.6|48
1620166490000|2021-05-04 22:14:50|83367.1|83237.1|83368.7|83235.6|83376.9|83296.4|83325.9|83182.2|77
1620166500000|2021-05-04 22:15:00|83366.6|83238.7|83343.7|83293.7|83376|83293.7|83328.6|83220.9|71
1620166510000|2021-05-04 22:15:10|83344.7|83294.7|83346.1|83296.1|83348.3|83298.3|83339.1|83289.1|42
1620166520000|2021-05-04 22:15:20|83348|83298|83348.8|83298.8|83373.9|83298.8|83338|83246.8|45
1620166530000|2021-05-04 22:15:30|83348.9|83298.9|83352.9|83302.9|83353.2|83303.2|83346|83296|37
1620166540000|2021-05-04 22:15:40|83353.1|83303.1|83351.6|83301.6|83353.1|83303.1|83348.3|83298.3|24
1620166550000|2021-05-04 22:15:50|83350.9|83300.9|83372.6|83232.5|83378.3|83300.9|83344.2|83185.7|59
1620166560000|2021-05-04 22:16:00|83377.3|83235.2|83342.4|83292.4|83380.6|83292.6|83332.3|83230.2|62
1620166570000|2021-05-04 22:16:10|83342.2|83292.2|83345.6|83295.6|83345.7|83295.7|83342.2|83292.2|17
1620166580000|2021-05-04 22:16:20|83344.8|83294.8|83365|83239.2|83380|83295.4|83338.3|83224.4|33
1620166590000|2021-05-04 22:16:30|83365.4|83240.4|83337.2|83287.2|83370.7|83287.7|83331.5|83239.1|38
1620166600000|2021-05-04 22:16:40|83338.5|83288.5|83337.1|83287.1|83339.3|83289.3|83329.4|83279.4|29
1620166610000|2021-05-04 22:16:50|83338|83288|83344|83294|83344.7|83294.7|83335.6|83285.6|30
1620166620000|2021-05-04 22:17:00|83344.4|83294.4|83346.5|83296.5|83350.2|83300.2|83342.3|83292.3|20
1620166630000|2021-05-04 22:17:10|83347.2|83297.2|83347.2|83297.2|83348.7|83298.7|83347|83297|18
1620166640000|2021-05-04 22:17:20|83348.1|83298.1|83326.4|83276.4|83372.4|83298.1|83318.3|83220.2|38
1620166650000|2021-05-04 22:17:30|83326.7|83276.7|83371.7|83238.9|83390|83283.5|83321.9|83229.6|47
1620166660000|2021-05-04 22:17:40|83372.3|83241.5|83325.7|83275.7|83373.8|83282.3|83324.1|83234.9|74
1620166670000|2021-05-04 22:17:50|83327.4|83277.4|83331.6|83281.6|83371.5|83282.2|83326|83231.8|68
1620166680000|2021-05-04 22:18:00|83331.4|83281.4|83336.2|83286.2|83336.5|83286.5|83330.7|83280.7|19
1620166690000|2021-05-04 22:18:10|83336.3|83286.3|83332.3|83282.3|83336.7|83286.7|83332.3|83282.3|18
1620166700000|2021-05-04 22:18:20|83332.7|83282.7|83334.5|83284.5|83369.5|83285.1|83324.1|83225.3|54
1620166710000|2021-05-04 22:18:30|83334.1|83284.1|83329|83279|83367.8|83288.7|83322.6|83228.4|35
1620166720000|2021-05-04 22:18:40|83330.5|83280.5|83331.1|83281.1|83340.9|83290.9|83326.5|83276.5|51
1620166730000|2021-05-04 22:18:50|83330.7|83280.7|83323|83273|83359.5|83281.4|83317|83228.1|51
1620166740000|2021-05-04 22:19:00|83323.9|83273.9|83328.5|83278.5|83328.7|83278.7|83322.1|83272.1|31
1620166750000|2021-05-04 22:19:10|83328.4|83278.4|83372.8|83246.4|83378.4|83286.5|83325|83223.3|33
1620166760000|2021-05-04 22:19:20|83372.7|83246.5|83373.4|83230|83398.6|83301.4|83333.2|83195.5|72
1620166770000|2021-05-04 22:19:30|83376|83226.4|83366.8|83228.1|83389.6|83300.7|83338.4|83200.5|75
1620166780000|2021-05-04 22:19:40|83365.8|83227|83342.1|83292.1|83376|83295.8|83334.1|83222.4|69
1620166790000|2021-05-04 22:19:50|83342.5|83292.5|83341.6|83291.6|83375.6|83297.2|83328.7|83233.6|67
1620166800000|2021-05-04 22:20:00|83344.1|83294.1|83334.9|83284.9|83373|83297.6|83330.6|83200.4|71
1620166810000|2021-05-04 22:20:10|83336.4|83286.4|83342.2|83292.2|83375|83294.5|83327.8|83233.3|69
1620166820000|2021-05-04 22:20:20|83341.9|83291.9|83364.2|83232.6|83368.7|83297.8|83324.9|83221.5|70
1620166830000|2021-05-04 22:20:30|83324.9|83274.9|83368.1|83229.8|83369.5|83277.9|83318.2|83227.5|40
1620166840000|2021-05-04 22:20:40|83323.1|83273.1|83365.7|83238|83367.6|83279.3|83321.3|83229.8|32
1620166850000|2021-05-04 22:20:50|83365.5|83237.2|83369.2|83240.6|83369.2|83282.2|83325|83230|43
1620166860000|2021-05-04 22:21:00|83329.7|83279.7|83329|83279|83369|83282.1|83328.5|83241.8|17
1620166870000|2021-05-04 22:21:10|83314.7|83264.7|83401.3|83268.3|83409|83295.7|83313.4|83220.1|74
1620166880000|2021-05-04 22:21:20|83355|83305|83357.4|83307.4|83398.9|83308|83352.3|83268.4|22
1620166890000|2021-05-04 22:21:30|83398.7|83266.8|83353.6|83303.6|83398.7|83304.2|83348.1|83266.8|28
1620166900000|2021-05-04 22:21:40|83353.4|83303.4|83348.9|83298.9|83353.8|83303.8|83346.3|83296.3|16
1620166910000|2021-05-04 22:21:50|83352.2|83302.2|83353.1|83303.1|83353.3|83303.3|83352.2|83302.2|15
1620166920000|2021-05-04 22:22:00|83353.3|83303.3|83352.4|83302.4|83354.9|83304.9|83346.3|83296.3|20
1620166930000|2021-05-04 22:22:10|83353.2|83303.2|83354.6|83304.6|83355|83305|83347.1|83297.1|27
1620166940000|2021-05-04 22:22:20|83356.4|83306.4|83356.6|83306.6|83357.9|83307.9|83355.9|83305.9|14
1620166950000|2021-05-04 22:22:30|83356.8|83306.8|83368.8|83206.7|83374|83307.5|83332.2|83194.2|30
1620166960000|2021-05-04 22:22:40|83367.6|83208.1|83369.2|83207.8|83374.1|83225.7|83360.9|83197.3|80
1620166970000|2021-05-04 22:22:50|83369.3|83211.8|83368.4|83228.6|83370.7|83232.2|83365.9|83209|79
1620166980000|2021-05-04 22:23:00|83368.8|83229.6|83375.1|83241.2|83379.7|83241.2|83363.1|83211.7|70
1620166990000|2021-05-04 22:23:10|83374.3|83244.2|83352.2|83302.2|83381.6|83302.3|83339.9|83241.5|58
1620167000000|2021-05-04 22:23:20|83352.1|83302.1|83372|83240.6|83382.3|83302.1|83340.5|83184.5|70
1620167010000|2021-05-04 22:23:30|83369.7|83234.8|83342.3|83292.3|83376.4|83292.4|83334|83234.8|38
1620167020000|2021-05-04 22:23:40|83342.1|83292.1|83337|83287|83372.1|83292.1|83332.8|83246.3|33
1620167030000|2021-05-04 22:23:50|83336.9|83286.9|83340.3|83290.3|83340.3|83290.3|83336.9|83286.9|9
1620167040000|2021-05-04 22:24:00|83341.6|83291.6|83342.5|83292.5|83375.6|83294.7|83329.1|83248.9|32
1620167050000|2021-05-04 22:24:10|83345.2|83295.2|83345|83295|83346.7|83296.7|83343.5|83293.5|14
1620167060000|2021-05-04 22:24:20|83345.4|83295.4|83337.8|83287.8|83370.4|83295.4|83327.5|83228|35
1620167070000|2021-05-04 22:24:30|83337.9|83287.9|83336.3|83286.3|83338.4|83288.4|83331.4|83281.4|31
1620167080000|2021-05-04 22:24:40|83336.5|83286.5|83327.8|83277.8|83369.6|83286.8|83327.6|83234.8|17
1620167090000|2021-05-04 22:24:50|83331.4|83281.4|83341.9|83291.9|83369.5|83293.3|83328.7|83237.1|37
1620167100000|2021-05-04 22:25:00|83341.6|83291.6|83344.9|83294.9|83345.5|83295.5|83337.7|83287.7|30
1620167110000|2021-05-04 22:25:10|83346.1|83296.1|83340.6|83290.6|83346.7|83296.7|83340.2|83290.2|22
1620167120000|2021-05-04 22:25:20|83340.5|83290.5|83345.4|83295.4|83346|83296|83340.5|83290.5|19
1620167130000|2021-05-04 22:25:30|83345.7|83295.7|83344.7|83294.7|83347|83297|83342.2|83292.2|23
1620167140000|2021-05-04 22:25:40|83345|83295|83344.4|83294.4|83349.1|83299.1|83341.3|83291.3|20
1620167150000|2021-05-04 22:25:50|83347.2|83297.2|83347.5|83297.5|83350.1|83300.1|83341.3|83291.3|26
1620167160000|2021-05-04 22:26:00|83348.4|83298.4|83343.9|83293.9|83353.6|83303.6|83343.6|83293.6|38
1620167170000|2021-05-04 22:26:10|83346.9|83296.9|83367.8|83202.2|83372.9|83302.1|83344.6|83202.2|23
1620167180000|2021-05-04 22:26:20|83372.8|83197.2|83348|83298|83384.2|83300.1|83341.7|83196.6|68
1620167190000|2021-05-04 22:26:30|83348.7|83298.7|83343.2|83293.2|83383.5|83304.3|83336.5|83233.5|31
1620167200000|2021-05-04 22:26:40|83343|83293|83354.6|83304.6|83355.6|83305.6|83343|83293|31
1620167210000|2021-05-04 22:26:50|83353.5|83303.5|83349.4|83299.4|83354.1|83304.1|83344.7|83294.7|39
1620167220000|2021-05-04 22:27:00|83349.2|83299.2|83348.6|83298.6|83353.3|83303.3|83338.2|83288.2|38
1620167230000|2021-05-04 22:27:10|83351.6|83301.6|83348.4|83298.4|83352.7|83302.7|83346.5|83296.5|32
1620167240000|2021-05-04 22:27:20|83346.5|83296.5|83349.6|83299.6|83373|83300|83334.1|83236|47
1620167250000|2021-05-04 22:27:30|83347.3|83297.3|83347|83297|83377.1|83301.3|83335.2|83244.7|49
1620167260000|2021-05-04 22:27:40|83347.5|83297.5|83349.7|83299.7|83372|83302.3|83332.6|83226.2|74
1620167270000|2021-05-04 22:27:50|83349.8|83299.8|83348.4|83298.4|83385.9|83302.4|83328.3|83215.3|68
1620167280000|2021-05-04 22:28:00|83348.2|83298.2|83345.5|83295.5|83351.2|83301.2|83343.5|83293.5|26
1620167290000|2021-05-04 22:28:10|83345.2|83295.2|83336.8|83286.8|83346.5|83296.5|83334.8|83284.8|36
1620167300000|2021-05-04 22:28:20|83336.6|83286.6|83326.5|83276.5|83369.9|83288.6|83322.8|83225.7|77
1620167310000|2021-05-04 22:28:30|83328.4|83278.4|83329.3|83279.3|83332.6|83282.6|83325.3|83275.3|28
1620167320000|2021-05-04 22:28:40|83329.7|83279.7|83336.9|83286.9|83363|83288.6|83326.3|83231.4|48
1620167330000|2021-05-04 22:28:50|83337|83287|83337.2|83287.2|83338.3|83288.3|83337|83287|26
1620167340000|2021-05-04 22:29:00|83337|83287|83337.1|83287.1|83338.2|83288.2|83337|83287|23
1620167350000|2021-05-04 22:29:10|83338|83288|83336.3|83286.3|83338.2|83288.2|83334.9|83284.9|30
1620167360000|2021-05-04 22:29:20|83337.2|83287.2|83338.2|83288.2|83338.4|83288.4|83336.1|83286.1|33
1620167370000|2021-05-04 22:29:30|83337.2|83287.2|83338.1|83288.1|83338.4|83288.4|83334.6|83284.6|48
1620167380000|2021-05-04 22:29:40|83337.2|83287.2|83338.4|83288.4|83338.5|83288.5|83337.1|83287.1|45
1620167390000|2021-05-04 22:29:50|83337.3|83287.3|83335.7|83285.7|83338.5|83288.5|83335|83285|23
1620167400000|2021-05-04 22:30:00|83335.8|83285.8|83337|83287|83337.3|83287.3|83332.2|83282.2|30
1620167410000|2021-05-04 22:30:10|83337.3|83287.3|83321|83271|83359.9|83289.4|83315.7|83215.6|44
1620167420000|2021-05-04 22:30:20|83322.3|83272.3|83317.3|83267.3|83361.4|83274|83315|83224.6|77
1620167430000|2021-05-04 22:30:30|83317|83267|83314.8|83264.8|83358.8|83274.6|83314.6|83226.9|79
1620167440000|2021-05-04 22:30:40|83309.5|83259.5|83309.2|83259.2|83360.2|83282.7|83309.2|83219.5|78
1620167450000|2021-05-04 22:30:50|83311|83261|83314.5|83264.5|83359|83276.8|83311|83228.8|79
1620167460000|2021-05-04 22:31:00|83314.3|83264.3|83353.6|83220.1|83363.2|83280.7|83309.5|83213.9|80
1620167470000|2021-05-04 22:31:10|83352.6|83224.1|83360|83230.3|83374.9|83287.2|83308.9|83213|79
1620167480000|2021-05-04 22:31:20|83320.7|83270.7|83370.3|83244.1|83376.9|83275.6|83312.7|83216.7|79
1620167490000|2021-05-04 22:31:30|83370|83243.7|83374.8|83211.6|83387.5|83283.2|83322|83191.5|77
1620167500000|2021-05-04 22:31:40|83370.7|83216|83376.8|83233.2|83381.4|83235.1|83358.4|83200.7|79
1620167510000|2021-05-04 22:31:50|83375.7|83232.2|83320.3|83270.3|83381.6|83271.6|83320.3|83200.7|77
1620167520000|2021-05-04 22:32:00|83321.1|83271.1|83318.7|83268.7|83382.5|83283.1|83318.5|83202.4|77
1620167530000|2021-05-04 22:32:10|83363.6|83238.3|83329.3|83279.3|83365.6|83288.9|83317.5|83233.6|77
1620167540000|2021-05-04 22:32:20|83330.1|83280.1|83332.2|83282.2|83335.4|83285.4|83327.8|83277.8|70
1620167550000|2021-05-04 22:32:30|83332.5|83282.5|83336.9|83286.9|83368.9|83288.6|83327.4|83236.7|77
1620167560000|2021-05-04 22:32:40|83337.7|83287.7|83333.8|83283.8|83370.4|83289.8|83326|83235.7|79
1620167570000|2021-05-04 22:32:50|83330.3|83280.3|83324.8|83274.8|83365.4|83287.3|83323.1|83233.1|74
1620167580000|2021-05-04 22:33:00|83363.7|83236.4|83320.8|83270.8|83365.4|83285.8|83316|83232.5|78
1620167590000|2021-05-04 22:33:10|83321.1|83271.1|83327.2|83277.2|83336.3|83286.3|83321.1|83271.1|78
1620167600000|2021-05-04 22:33:20|83328|83278|83322.6|83272.6|83359|83284.6|83312|83233.4|78
1620167610000|2021-05-04 22:33:30|83321.4|83271.4|83316.8|83266.8|83341.2|83291.2|83316.8|83266.8|80
1620167620000|2021-05-04 22:33:40|83314.2|83264.2|83326.2|83276.2|83357.3|83284.5|83310.4|83227.9|79
1620167630000|2021-05-04 22:33:50|83325.4|83275.4|83321.6|83271.6|83338.8|83288.8|83320.7|83270.7|77
1620167640000|2021-05-04 22:34:00|83325.3|83275.3|83327.3|83277.3|83337.6|83287.6|83315.1|83265.1|74
1620167650000|2021-05-04 22:34:10|83327.6|83277.6|83331.8|83281.8|83335.9|83285.9|83322.1|83272.1|76
1620167660000|2021-05-04 22:34:20|83330.2|83280.2|83343.4|83293.4|83366.1|83293.4|83321.5|83234.2|76
1620167670000|2021-05-04 22:34:30|83342.7|83292.7|83326.5|83276.5|83372.8|83293.5|83316.2|83232.4|78
1620167680000|2021-05-04 22:34:40|83327.3|83277.3|83330.9|83280.9|83339.7|83289.7|83319|83269|78
1620167690000|2021-05-04 22:34:50|83331.7|83281.7|83334.2|83284.2|83371.6|83291.6|83322.6|83230.7|73
1620167700000|2021-05-04 22:35:00|83333.5|83283.5|83337|83287|83341.8|83291.8|83325.3|83275.3|80
1620167710000|2021-05-04 22:35:10|83338.5|83288.5|83360.5|83235.2|83369.2|83293|83314.4|83223.7|78
1620167720000|2021-05-04 22:35:20|83325.9|83275.9|83323|83273|83363.8|83286.7|83319.7|83234.3|79
1620167730000|2021-05-04 22:35:30|83320.5|83270.5|83337.2|83287.2|83337.2|83287.2|83320.5|83270.5|79
1620167740000|2021-05-04 22:35:40|83334.6|83284.6|83335.1|83285.1|83343.7|83293.7|83327|83277|73
1620167750000|2021-05-04 22:35:50|83333.5|83283.5|83332.1|83282.1|83367.5|83289.9|83324.3|83222.5|75
1620167760000|2021-05-04 22:36:00|83334.7|83284.7|83334.3|83284.3|83340|83290|83327.5|83277.5|75
1620167770000|2021-05-04 22:36:10|83330.8|83280.8|83328.5|83278.5|83340|83290|83320.1|83270.1|76
1620167780000|2021-05-04 22:36:20|83326.9|83276.9|83331.7|83281.7|83340.5|83290.5|83324.3|83274.3|78
1620167790000|2021-05-04 22:36:30|83332.4|83282.4|83336.5|83286.5|83345.5|83295.5|83322.2|83272.2|77
1620167800000|2021-05-04 22:36:40|83333.9|83283.9|83327.1|83277.1|83338.3|83288.3|83325.2|83275.2|72
1620167810000|2021-05-04 22:36:50|83328.5|83278.5|83330.1|83280.1|83369.6|83295.2|83317.6|83227.9|77
1620167820000|2021-05-04 22:37:00|83330.8|83280.8|83330.8|83280.8|83373.1|83293|83322.4|83233.6|75
1620167830000|2021-05-04 22:37:10|83329.8|83279.8|83328.3|83278.3|83332.2|83282.2|83320.7|83270.7|75
1620167840000|2021-05-04 22:37:20|83325.4|83275.4|83332.5|83282.5|83335.5|83285.5|83325.4|83275.4|69
1620167850000|2021-05-04 22:37:30|83331.1|83281.1|83327|83277|83336.6|83286.6|83321.7|83271.7|76
1620167860000|2021-05-04 22:37:40|83329.4|83279.4|83325|83275|83340.5|83290.5|83321.7|83271.7|70
1620167870000|2021-05-04 22:37:50|83324|83274|83327.8|83277.8|83339.4|83289.4|83321.4|83271.4|74
1620167880000|2021-05-04 22:38:00|83322.3|83272.3|83327.9|83277.9|83366.9|83284.4|83317.2|83241.6|78
1620167890000|2021-05-04 22:38:10|83321|83271|83329.4|83279.4|83369.7|83288.8|83311.7|83219|76
1620167900000|2021-05-04 22:38:20|83368|83241.7|83335.1|83285.1|83374.6|83292.4|83319.6|83237.5|78
1620167910000|2021-05-04 22:38:30|83335|83285|83318.2|83268.2|83375.4|83288|83313.6|83217.2|75
1620167920000|2021-05-04 22:38:40|83315.7|83265.7|83334.2|83284.2|83374.5|83288.4|83314|83228.1|78
1620167930000|2021-05-04 22:38:50|83334.5|83284.5|83333.1|83283.1|83336.8|83286.8|83321|83271|75
1620167940000|2021-05-04 22:39:00|83330.8|83280.8|83325.5|83275.5|83362.1|83287.6|83320.3|83231.5|79
1620167950000|2021-05-04 22:39:10|83326.9|83276.9|83322.9|83272.9|83340.2|83290.2|83316.7|83266.7|75
1620167960000|2021-05-04 22:39:20|83315.5|83265.5|83323.4|83273.4|83366.8|83291.8|83315.5|83225.3|80
1620167970000|2021-05-04 22:39:30|83323.7|83273.7|83326.3|83276.3|83366.8|83288.3|83315.9|83225.7|78
1620167980000|2021-05-04 22:39:40|83325.5|83275.5|83326|83276|83362.2|83289.7|83319.1|83228.9|75
1620167990000|2021-05-04 22:39:50|83326.5|83276.5|83329.5|83279.5|83331.5|83281.5|83318.6|83268.6|72
1620168000000|2021-05-04 22:40:00|83332|83282|83322.1|83272.1|83366.8|83291.6|83318.8|83227|77
1620168010000|2021-05-04 22:40:10|83327.3|83277.3|83324.3|83274.3|83359.9|83286.2|83318|83229.9|76
1620168020000|2021-05-04 22:40:20|83324.8|83274.8|83326.7|83276.7|83334.8|83284.8|83316.3|83266.3|76
1620168030000|2021-05-04 22:40:30|83327|83277|83320.8|83270.8|83334.3|83284.3|83319.7|83269.7|74
1620168040000|2021-05-04 22:40:40|83324.7|83274.7|83326.7|83276.7|83337.7|83287.7|83323|83273|72
1620168050000|2021-05-04 22:40:50|83324.7|83274.7|83322.6|83272.6|83336.5|83286.5|83318.8|83268.8|72
1620168060000|2021-05-04 22:41:00|83324.8|83274.8|83326.5|83276.5|83332.8|83282.8|83318|83268|80
1620168070000|2021-05-04 22:41:10|83326.8|83276.8|83323.2|83273.2|83335.9|83285.9|83321.1|83271.1|70
1620168080000|2021-05-04 22:41:20|83323.6|83273.6|83322.9|83272.9|83329.7|83279.7|83318.6|83268.6|75
1620168090000|2021-05-04 22:41:30|83321.7|83271.7|83321|83271|83377.1|83289.3|83318.7|83249.3|75
1620168100000|2021-05-04 22:41:40|83321.4|83271.4|83325.7|83275.7|83333.1|83283.1|83313.5|83263.5|77
1620168110000|2021-05-04 22:41:50|83326|83276|83336.9|83286.9|83354.8|83288.3|83316.4|83225.6|73
1620168120000|2021-05-04 22:42:00|83336.7|83286.7|83334.8|83284.8|83338|83288|83325.2|83275.2|72
1620168130000|2021-05-04 22:42:10|83333.7|83283.7|83334.6|83284.6|83338.4|83288.4|83325.8|83275.8|71
1620168140000|2021-05-04 22:42:20|83334.7|83284.7|83333.1|83283.1|83338.1|83288.1|83329.9|83279.9|68
1620168150000|2021-05-04 22:42:30|83335.6|83285.6|83336.1|83286.1|83373.8|83288.4|83323|83238.8|77
1620168160000|2021-05-04 22:42:40|83334.9|83284.9|83337.2|83287.2|83340.4|83290.4|83334.4|83284.4|68
1620168170000|2021-05-04 22:42:50|83337.3|83287.3|83327.2|83277.2|83340.5|83290.5|83323.9|83273.9|72
1620168180000|2021-05-04 22:43:00|83325.9|83275.9|83322.3|83272.3|83339|83289|83319.3|83269.3|70
1620168190000|2021-05-04 22:43:10|83328.5|83278.5|83401|83248.4|83401|83281.3|83319.5|83248.4|79
1620168200000|2021-05-04 22:43:20|83403.9|83250.3|83337.1|83287.1|83403.9|83293.9|83334.9|83250.3|74
1620168210000|2021-05-04 22:43:30|83335.5|83285.5|83336.1|83286.1|83340.1|83290.1|83321.9|83271.9|75
1620168220000|2021-05-04 22:43:40|83333.9|83283.9|83336.3|83286.3|83340.7|83290.7|83332.3|83282.3|78
1620168230000|2021-05-04 22:43:50|83336.7|83286.7|83330.1|83280.1|83339.9|83289.9|83326.3|83276.3|72
1620168240000|2021-05-04 22:44:00|83326.6|83276.6|83333|83283|83344.3|83294.3|83325.8|83275.8|71
1620168250000|2021-05-04 22:44:10|83333.9|83283.9|83328.3|83278.3|83340|83290|83326.8|83276.8|76
1620168260000|2021-05-04 22:44:20|83327.9|83277.9|83328.6|83278.6|83331.1|83281.1|83317.1|83267.1|79
1620168270000|2021-05-04 22:44:30|83327.2|83277.2|83326.8|83276.8|83339|83289|83323.3|83273.3|80
1620168280000|2021-05-04 22:44:40|83328.1|83278.1|83372.5|83222.7|83384.5|83288.1|83322.3|83222.7|76
1620168290000|2021-05-04 22:44:50|83370.8|83226.4|83322.3|83272.3|83374.4|83278.1|83316.7|83223.4|76
1620168300000|2021-05-04 22:45:00|83320|83270|83328.3|83278.3|83387.9|83284.3|83310.3|83210.7|76
1620168310000|2021-05-04 22:45:10|83329.1|83279.1|83362.7|83233.3|83373.1|83283.5|83316.6|83214.6|79
1620168320000|2021-05-04 22:45:20|83323.5|83273.5|83327.1|83277.1|83365|83281.1|83305|83218.9|77
1620168330000|2021-05-04 22:45:30|83327.5|83277.5|83318.7|83268.7|83361.5|83277.5|83316|83228.9|76
1620168340000|2021-05-04 22:45:40|83319.1|83269.1|83322.8|83272.8|83356.2|83276.3|83314.5|83231.1|71
1620168350000|2021-05-04 22:45:50|83322.7|83272.7|83325.4|83275.4|83328.7|83278.7|83308|83258|73
1620168360000|2021-05-04 22:46:00|83325.2|83275.2|83316.2|83266.2|83360.1|83284.2|83314.8|83212.8|76
1620168370000|2021-05-04 22:46:10|83314.3|83264.3|83321.1|83271.1|83353|83274.5|83309.8|83221.2|77
1620168380000|2021-05-04 22:46:20|83316.4|83266.4|83313.5|83263.5|83354.4|83273.9|83310.7|83228.2|75
1620168390000|2021-05-04 22:46:30|83316.8|83266.8|83308.7|83258.7|83348.7|83272.3|83304.2|83215.3|68
1620168400000|2021-05-04 22:46:40|83307.7|83257.7|83300.9|83250.9|83311.3|83261.3|83300.9|83250.9|26
1620168410000|2021-05-04 22:46:50|83302.3|83252.3|83319.7|83269.7|83340.8|83272|83300.3|83209.5|39
1620168420000|2021-05-04 22:47:00|83320.7|83270.7|83332|83282|83332.2|83282.2|83319.8|83269.8|40
1620168430000|2021-05-04 22:47:10|83331|83281|83331.8|83281.8|83333.6|83283.6|83325.7|83275.7|33
1620168440000|2021-05-04 22:47:20|83331.5|83281.5|83333.1|83283.1|83333.2|83283.2|83330.3|83280.3|41
1620168450000|2021-05-04 22:47:30|83333.2|83283.2|83333.3|83283.3|83334.1|83284.1|83323.8|83273.8|34
1620168460000|2021-05-04 22:47:40|83333.2|83283.2|83321.1|83271.1|83352.4|83283.4|83302.5|83195.3|75
1620168470000|2021-05-04 22:47:50|83321.2|83271.2|83333.2|83283.2|83333.8|83283.8|83321.2|83271.2|53
1620168480000|2021-05-04 22:48:00|83332.9|83282.9|83332|83282|83335.2|83285.2|83322.8|83272.8|35
1620168490000|2021-05-04 22:48:10|83332.1|83282.1|83331.2|83281.2|83332.7|83282.7|83328.5|83278.5|21
1620168500000|2021-05-04 22:48:20|83331.4|83281.4|83329.4|83279.4|83331.6|83281.6|83327.7|83277.7|35
1620168510000|2021-05-04 22:48:30|83329.2|83279.2|83347.2|83197|83359.2|83279.2|83297.4|83154.9|68
1620168520000|2021-05-04 22:48:40|83347.6|83196.5|83319.5|83269.5|83363.7|83271.3|83313.4|83195.9|68
1620168530000|2021-05-04 22:48:50|83319.7|83269.7|83326.2|83276.2|83352.7|83276.2|83315.5|83227.3|33
1620168540000|2021-05-04 22:49:00|83326.7|83276.7|83316.3|83266.3|83353.7|83276.7|83314.1|83218.1|49
1620168550000|2021-05-04 22:49:10|83313.3|83263.3|83332.7|83203.2|83350.3|83264.6|83310.3|83174.4|78
1620168560000|2021-05-04 22:49:20|83332.6|83202.9|83311.4|83261.4|83354.5|83264.9|83305.3|83197|64
1620168570000|2021-05-04 22:49:30|83313.7|83263.7|83327.2|83277.2|83350|83278.5|83303.6|83208.2|71
1620168580000|2021-05-04 22:49:40|83323|83273|83352.6|83226.9|83355.3|83275.1|83300.3|83189.1|80
1620168590000|2021-05-04 22:49:50|83315.3|83265.3|83328.5|83278.5|83357.4|83278.5|83311.4|83180|75
1620168600000|2021-05-04 22:50:00|83328.2|83278.2|83334.2|83284.2|83334.2|83284.2|83323.3|83273.3|55
1620168610000|2021-05-04 22:50:10|83334|83284|83333|83283|83337.6|83287.6|83329.8|83279.8|57
1620168620000|2021-05-04 22:50:20|83332.9|83282.9|83317.8|83267.8|83360.2|83287.1|83307.5|83174.3|72
1620168630000|2021-05-04 22:50:30|83350.9|83222.5|83316.8|83266.8|83352.4|83277.9|83312.3|83222.5|74
1620168640000|2021-05-04 22:50:40|83319.9|83269.9|83337.9|83287.9|83338.2|83288.2|83313.6|83263.6|61
1620168650000|2021-05-04 22:50:50|83338.4|83288.4|83337|83287|83338.4|83288.4|83335.1|83285.1|30
1620168660000|2021-05-04 22:51:00|83337.4|83287.4|83348.8|83200.6|83353.6|83287.4|83330.3|83187.6|27
1620168670000|2021-05-04 22:51:10|83344.2|83201.8|83351.1|83210|83357.2|83262.4|83312.4|83184.6|79
1620168680000|2021-05-04 22:51:20|83355.1|83210.1|83324.6|83274.6|83361.1|83275.1|83310.8|83204.9|49
1620168690000|2021-05-04 22:51:30|83325.2|83275.2|83331.8|83281.8|83366.7|83284.4|83316|83223.7|76
1620168700000|2021-05-04 22:51:40|83331.3|83281.3|83326.3|83276.3|83359.9|83292.1|83318.3|83225.9|68
1620168710000|2021-05-04 22:51:50|83328.3|83278.3|83332|83282|83340.2|83290.2|83315.6|83265.6|62
1620168720000|2021-05-04 22:52:00|83333|83283|83330.4|83280.4|83359.4|83285.4|83314.3|83205.2|71
1620168730000|2021-05-04 22:52:10|83330.7|83280.7|83332.7|83282.7|83333.7|83283.7|83316|83266|58
1620168740000|2021-05-04 22:52:20|83333|83283|83328.3|83278.3|83333.5|83283.5|83321.4|83271.4|31
1620168750000|2021-05-04 22:52:30|83328.4|83278.4|83327.9|83277.9|83331.1|83281.1|83326.8|83276.8|26
1620168760000|2021-05-04 22:52:40|83327.7|83277.7|83307.8|83257.8|83350.4|83282.5|83307|83205.9|68
1620168770000|2021-05-04 22:52:50|83308.7|83258.7|83320.3|83270.3|83320.7|83270.7|83307.8|83257.8|39
1620168780000|2021-05-04 22:53:00|83318.8|83268.8|83319.3|83269.3|83322.5|83272.5|83313.9|83263.9|43
1620168790000|2021-05-04 22:53:10|83319.4|83269.4|83316.5|83266.5|83349.8|83282.7|83302.3|83203.9|75
1620168800000|2021-05-04 22:53:20|83317.8|83267.8|83331.4|83281.4|83332|83282|83315.8|83265.8|65
1620168810000|2021-05-04 22:53:30|83332|83282|83326.4|83276.4|83351|83282|83306.6|83198.5|74
1620168820000|2021-05-04 22:53:40|83326.1|83276.1|83329.2|83279.2|83330.8|83280.8|83324.8|83274.8|29
1620168830000|2021-05-04 22:53:50|83329.5|83279.5|83319.5|83269.5|83352.7|83280.1|83309.5|83218.4|56
1620168840000|2021-05-04 22:54:00|83318.9|83268.9|83314.9|83264.9|83323.7|83273.7|83314.9|83264.9|26
1620168850000|2021-05-04 22:54:10|83316.8|83266.8|83315.9|83265.9|83331.4|83281.4|83311|83261|62
1620168860000|2021-05-04 22:54:20|83316.3|83266.3|83355.9|83214.4|83355.9|83283.8|83316.3|83208.2|47
1620168870000|2021-05-04 22:54:30|83312.8|83262.8|83327.4|83277.4|83348.7|83277.4|83307.5|83213.9|66
1620168880000|2021-05-04 22:54:40|83327.9|83277.9|83320.3|83270.3|83334.1|83284.1|83309.3|83259.3|61
1620168890000|2021-05-04 22:54:50|83322|83272|83330.6|83280.6|83332.1|83282.1|83315.6|83265.6|73
1620168900000|2021-05-04 22:55:00|83330.5|83280.5|83331.2|83281.2|83353.4|83283.4|83314.4|83218.2|62
1620168910000|2021-05-04 22:55:10|83331|83281|83330.7|83280.7|83331.2|83281.2|83314.8|83264.8|71
1620168920000|2021-05-04 22:55:20|83330.4|83280.4|83344.6|83211|83348.7|83284.3|83304|83201.9|66
1620168930000|2021-05-04 22:55:30|83348|83211.2|83313|83263|83350.3|83265.8|83305.3|83195.2|80
1620168940000|2021-05-04 22:55:40|83306.5|83256.5|83321.5|83271.5|83321.5|83271.5|83306.5|83256.5|37
1620168950000|2021-05-04 22:55:50|83321.6|83271.6|83329|83279|83331.1|83281.1|83312|83262|61
1620168960000|2021-05-04 22:56:00|83329.4|83279.4|83328.3|83278.3|83329.9|83279.9|83327.8|83277.8|18
1620168970000|2021-05-04 22:56:10|83328.2|83278.2|83326.9|83276.9|83330|83280|83326.8|83276.8|18
1620168980000|2021-05-04 22:56:20|83327.5|83277.5|83327.9|83277.9|83328.9|83278.9|83319.7|83269.7|36
1620168990000|2021-05-04 22:56:30|83327.6|83277.6|83330|83280|83333.1|83283.1|83314.9|83264.9|67
1620169000000|2021-05-04 22:56:40|83330.1|83280.1|83330.3|83280.3|83335.3|83285.3|83318.9|83268.9|62
1620169010000|2021-05-04 22:56:50|83331.3|83281.3|83315.7|83265.7|83353.7|83283.6|83308.3|83217.1|74
1620169020000|2021-05-04 22:57:00|83315.6|83265.6|83320.6|83270.6|83324.7|83274.7|83308.2|83258.2|62
1620169030000|2021-05-04 22:57:10|83320.8|83270.8|83324.9|83274.9|83345.6|83277.7|83309.3|83215.8|61
1620169040000|2021-05-04 22:57:20|83326.1|83276.1|83331.9|83281.9|83331.9|83281.9|83326.1|83276.1|55
1620169050000|2021-05-04 22:57:30|83332.4|83282.4|83330.2|83280.2|83334.2|83284.2|83328.1|83278.1|36
1620169060000|2021-05-04 22:57:40|83330.9|83280.9|83330.9|83280.9|83333.3|83283.3|83329.5|83279.5|47
1620169070000|2021-05-04 22:57:50|83331.3|83281.3|83310.3|83260.3|83331.9|83281.9|83301.3|83251.3|76
1620169080000|2021-05-04 22:58:00|83308|83258|83315|83265|83342.1|83265.4|83294.6|83200.6|54
1620169090000|2021-05-04 22:58:10|83315.8|83265.8|83320.5|83270.5|83355.6|83271.6|83308|83206.6|52
1620169100000|2021-05-04 22:58:20|83319.6|83269.6|83334.5|83284.5|83334.7|83284.7|83319.6|83269.6|32
1620169110000|2021-05-04 22:58:30|83335|83285|83328.4|83278.4|83335|83285|83327.4|83277.4|23
1620169120000|2021-05-04 22:58:40|83329.2|83279.2|83328.1|83278.1|83331.9|83281.9|83316.9|83266.9|52
1620169130000|2021-05-04 22:58:50|83328.7|83278.7|83334.5|83284.5|83335.2|83285.2|83328.7|83278.7|28
1620169140000|2021-05-04 22:59:00|83332.3|83282.3|83326.2|83276.2|83334.8|83284.8|83310.7|83260.7|67
1620169150000|2021-05-04 22:59:10|83326.1|83276.1|83330.2|83280.2|83331.3|83281.3|83326.1|83276.1|27
1620169160000|2021-05-04 22:59:20|83329.2|83279.2|83307.2|83257.2|83350.6|83279.9|83290.5|83198.7|51
1620169170000|2021-05-04 22:59:30|83306.9|83256.9|83326.4|83276.4|83326.4|83276.4|83306.9|83256.9|71
1620169180000|2021-05-04 22:59:40|83326.9|83276.9|83317.8|83267.8|83348.5|83278.7|83294.4|83197.1|53
1620169190000|2021-05-04 22:59:50|83317.2|83267.2|83321.1|83271.1|83321.1|83271.1|83308.4|83258.4|42
1620169200000|2021-05-04 23:00:00|83321|83271|83334.6|83202.9|83338.2|83271|83288|83181.8|73
1620169210000|2021-05-04 23:00:10|83332|83202.1|83309.8|83259.8|83342.3|83263.2|83293.7|83202.1|71
1620169220000|2021-05-04 23:00:20|83309.9|83259.9|83307.2|83257.2|83344.8|83269.6|83299.7|83209.9|64
1620169230000|2021-05-04 23:00:30|83305.2|83255.2|83309|83259|83340.5|83273.4|83299.2|83215.3|73
1620169240000|2021-05-04 23:00:40|83309.5|83259.5|83315.7|83265.7|83346.4|83273.6|83305.2|83209.8|71
1620169250000|2021-05-04 23:00:50|83315.2|83265.2|83307.1|83257.1|83345.7|83268.1|83301|83215.8|72
1620169260000|2021-05-04 23:01:00|83308.4|83258.4|83304.3|83254.3|83336.1|83264.2|83299.8|83204|62
1620169270000|2021-05-04 23:01:10|83304.4|83254.4|83304.9|83254.9|83314.8|83264.8|83297.9|83247.9|64
1620169280000|2021-05-04 23:01:20|83305.4|83255.4|83312.8|83262.8|83313|83263|83296.1|83246.1|61
1620169290000|2021-05-04 23:01:30|83314.7|83264.7|83309.5|83259.5|83331.3|83264.7|83293.8|83204.7|65
1620169300000|2021-05-04 23:01:40|83306.9|83256.9|83311.9|83261.9|83313.4|83263.4|83294.1|83244.1|74
1620169310000|2021-05-04 23:01:50|83312.7|83262.7|83308.6|83258.6|83318.8|83268.8|83295.3|83245.3|51
1620169320000|2021-05-04 23:02:00|83303.3|83253.3|83303.8|83253.8|83309.1|83259.1|83295.5|83245.5|68
1620169330000|2021-05-04 23:02:10|83304.1|83254.1|83301.3|83251.3|83304.4|83254.4|83300.1|83250.1|22
1620169340000|2021-05-04 23:02:20|83300.2|83250.2|83306.8|83256.8|83307.1|83257.1|83296.5|83246.5|13
1620169350000|2021-05-04 23:02:30|83306.6|83256.6|83300.5|83250.5|83339.7|83261.9|83284.2|83188.8|74
1620169360000|2021-05-04 23:02:40|83296.3|83246.3|83290.5|83240.5|83333.6|83261.2|83289.4|83190.7|66
1620169370000|2021-05-04 23:02:50|83290.8|83240.8|83311.6|83261.6|83311.6|83261.6|83290.8|83240.8|58
1620169380000|2021-05-04 23:03:00|83311.5|83261.5|83302.5|83252.5|83314.1|83264.1|83295.1|83245.1|66
1620169390000|2021-05-04 23:03:10|83303.6|83253.6|83303.2|83253.2|83328.4|83257.5|83292|83203.2|76
1620169400000|2021-05-04 23:03:20|83302.8|83252.8|83303.1|83253.1|83315.3|83265.3|83293.9|83243.9|74
1620169410000|2021-05-04 23:03:30|83300.5|83250.5|83305.3|83255.3|83345|83262.9|83292.9|83211.1|69
1620169420000|2021-05-04 23:03:40|83307.5|83257.5|83304.3|83254.3|83315.1|83265.1|83301.1|83251.1|67
1620169430000|2021-05-04 23:03:50|83336.2|83188.6|83292.3|83242.3|83339.4|83262.6|83289.9|83188.6|74
1620169440000|2021-05-04 23:04:00|83293.5|83243.5|83299.5|83249.5|83331.7|83257|83293|83201.4|73
1620169450000|2021-05-04 23:04:10|83300.7|83250.7|83293.6|83243.6|83336|83260.4|83286.3|83176.1|73
1620169460000|2021-05-04 23:04:20|83296.2|83246.2|83301|83251|83328.7|83251.9|83287.2|83198.7|48
1620169470000|2021-05-04 23:04:30|83300.8|83250.8|83304.9|83254.9|83331.8|83257.8|83293.2|83205.6|65
1620169480000|2021-05-04 23:04:40|83305.1|83255.1|83310|83260|83312.8|83262.8|83298.2|83248.2|72
1620169490000|2021-05-04 23:04:50|83310.1|83260.1|83308.4|83258.4|83313.6|83263.6|83307.9|83257.9|16
1620169500000|2021-05-04 23:05:00|83308.3|83258.3|83297.6|83247.6|83311.2|83261.2|83294.6|83244.6|72
1620169510000|2021-05-04 23:05:10|83299.5|83249.5|83297.5|83247.5|83311.8|83261.8|83297|83247|74
1620169520000|2021-05-04 23:05:20|83296.6|83246.6|83300|83250|83333.7|83266.1|83296.5|83208.5|72
1620169530000|2021-05-04 23:05:30|83303.2|83253.2|83299.6|83249.6|83332.8|83257.6|83295.1|83207.2|79
1620169540000|2021-05-04 23:05:40|83300.1|83250.1|83303.6|83253.6|83313.7|83263.7|83296|83246|72
1620169550000|2021-05-04 23:05:50|83306.7|83256.7|83308.5|83258.5|83334|83260.9|83294.3|83205.9|73
1620169560000|2021-05-04 23:06:00|83309.3|83259.3|83312.7|83262.7|83313.1|83263.1|83297.5|83247.5|73
1620169570000|2021-05-04 23:06:10|83300.2|83250.2|83302.2|83252.2|83331.8|83266.5|83295.9|83200.9|66
1620169580000|2021-05-04 23:06:20|83298.4|83248.4|83313.8|83263.8|83317.8|83267.8|83297.5|83247.5|62
1620169590000|2021-05-04 23:06:30|83313.4|83263.4|83316.5|83266.5|83316.5|83266.5|83313.4|83263.4|20
1620169600000|2021-05-04 23:06:40|83315.6|83265.6|83309.5|83259.5|83319.5|83269.5|83309.5|83259.5|29
1620169610000|2021-05-04 23:06:50|83296.4|83246.4|83299.8|83249.8|83338.4|83262.7|83294.4|83199.2|79
1620169620000|2021-05-04 23:07:00|83299.3|83249.3|83317|83267|83345|83267|83299.3|83203.9|61
1620169630000|2021-05-04 23:07:10|83316.1|83266.1|83314.1|83264.1|83316.6|83266.6|83310.6|83260.6|24
1620169640000|2021-05-04 23:07:20|83308.8|83258.8|83310.8|83260.8|83312.9|83262.9|83301.1|83251.1|59
1620169650000|2021-05-04 23:07:30|83311.4|83261.4|83318.1|83268.1|83319.4|83269.4|83311.4|83261.4|21
1620169660000|2021-05-04 23:07:40|83317.5|83267.5|83305.9|83255.9|83323.1|83273.1|83305.9|83255.9|46
1620169670000|2021-05-04 23:07:50|83307.6|83257.6|83293.3|83243.3|83341.6|83267.1|83286.7|83189.1|73
1620169680000|2021-05-04 23:08:00|83293.9|83243.9|83316.2|83266.2|83347.2|83267.6|83293.9|83193.8|74
1620169690000|2021-05-04 23:08:10|83316.5|83266.5|83315.3|83265.3|83321.8|83271.8|83315.3|83265.3|63
1620169700000|2021-05-04 23:08:20|83337.6|83207.3|83310|83260|83345.2|83260.4|83299.6|83197.1|77
1620169710000|2021-05-04 23:08:30|83346.4|83220.9|83305.2|83255.2|83346.4|83271.9|83305.2|83220.4|72
1620169720000|2021-05-04 23:08:40|83345.2|83217.1|83317.9|83267.9|83345.2|83268.5|83299.5|83205.8|73
1620169730000|2021-05-04 23:08:50|83319.9|83269.9|83307.9|83257.9|83343.2|83270.4|83303.7|83213.6|62
1620169740000|2021-05-04 23:09:00|83304.8|83254.8|83310.1|83260.1|83343.6|83272.4|83303.5|83213|71
1620169750000|2021-05-04 23:09:10|83310.2|83260.2|83322.4|83272.4|83324.2|83274.2|83306.2|83256.2|66
1620169760000|2021-05-04 23:09:20|83322.5|83272.5|83322.6|83272.6|83324.3|83274.3|83302.7|83252.7|63
1620169770000|2021-05-04 23:09:30|83320.5|83270.5|83321.1|83271.1|83323.2|83273.2|83319.8|83269.8|32
1620169780000|2021-05-04 23:09:40|83321.2|83271.2|83325.1|83275.1|83325.5|83275.5|83318.9|83268.9|41
1620169790000|2021-05-04 23:09:50|83324.5|83274.5|83321.7|83271.7|83326.3|83276.3|83320.9|83270.9|21
1620169800000|2021-05-04 23:10:00|83321.6|83271.6|83323.2|83273.2|83323.2|83273.2|83320.1|83270.1|20
1620169810000|2021-05-04 23:10:10|83323.4|83273.4|83323.9|83273.9|83325.8|83275.8|83321|83271|27
1620169820000|2021-05-04 23:10:20|83324.8|83274.8|83327.6|83277.6|83327.6|83277.6|83320.2|83270.2|20
1620169830000|2021-05-04 23:10:30|83327.8|83277.8|83328.2|83278.2|83330.6|83280.6|83322.9|83272.9|25
1620169840000|2021-05-04 23:10:40|83327.8|83277.8|83325.3|83275.3|83330.3|83280.3|83325.3|83275.3|23
1620169850000|2021-05-04 23:10:50|83324.6|83274.6|83324.6|83274.6|83327.6|83277.6|83321.8|83271.8|27
1620169860000|2021-05-04 23:11:00|83323.9|83273.9|83326.8|83276.8|83328|83278|83322.5|83272.5|27
1620169870000|2021-05-04 23:11:10|83327.4|83277.4|83298.3|83248.3|83351.3|83280.7|83295.2|83200.6|43
1620169880000|2021-05-04 23:11:20|83298.8|83248.8|83302.3|83252.3|83338.2|83259|83297.1|83211.3|78
1620169890000|2021-05-04 23:11:30|83303.1|83253.1|83304|83254|83315.9|83265.9|83285|83235|79
1620169900000|2021-05-04 23:11:40|83302.8|83252.8|83303.6|83253.6|83309.4|83259.4|83288.3|83238.3|76
1620169910000|2021-05-04 23:11:50|83305.6|83255.6|83308.8|83258.8|83350.9|83275.2|83298.6|83212.7|78
1620169920000|2021-05-04 23:12:00|83306.2|83256.2|83326.9|83276.9|83327.8|83277.8|83295.9|83245.9|64
1620169930000|2021-05-04 23:12:10|83324.2|83274.2|83328.9|83278.9|83359.6|83283.5|83302.2|83186.8|73
1620169940000|2021-05-04 23:12:20|83330|83280|83329.7|83279.7|83348.4|83281.8|83313.7|83223.2|61
1620169950000|2021-05-04 23:12:30|83328.7|83278.7|83333.2|83283.2|83334|83284|83328.7|83278.7|23
1620169960000|2021-05-04 23:12:40|83333|83283|83315.5|83265.5|83350.1|83283.4|83308.4|83215.3|40
1620169970000|2021-05-04 23:12:50|83315.2|83265.2|83310.9|83260.9|83354.1|83282.9|83299.4|83211.8|58
1620169980000|2021-05-04 23:13:00|83311.6|83261.6|83320.7|83270.7|83350.8|83273|83308.9|83212.7|76
1620169990000|2021-05-04 23:13:10|83318.9|83268.9|83331.5|83281.5|83332|83282|83318|83268|59
1620170000000|2021-05-04 23:13:20|83331.8|83281.8|83318.6|83268.6|83353.6|83281.8|83307.7|83221.1|72
1620170010000|2021-05-04 23:13:30|83318.8|83268.8|83322.2|83272.2|83323.1|83273.1|83318.8|83268.8|18
1620170020000|2021-05-04 23:13:40|83321.1|83271.1|83314.9|83264.9|83328.8|83278.8|83310.8|83260.8|71
1620170030000|2021-05-04 23:13:50|83313.9|83263.9|83353.5|83204.4|83354.1|83280.7|83311.2|83204.4|70
1620170040000|2021-05-04 23:14:00|83356.9|83194.8|83314.4|83264.4|83356.9|83264.7|83304|83194.8|79
1620170050000|2021-05-04 23:14:10|83313.6|83263.6|83318|83268|83353.8|83276.5|83309.7|83217.9|77
1620170060000|2021-05-04 23:14:20|83319.1|83269.1|83323.3|83273.3|83352.5|83279.8|83313.9|83226.4|72
1620170070000|2021-05-04 23:14:30|83325.4|83275.4|83324.1|83274.1|83354.8|83285.5|83317.7|83224.4|66
1620170080000|2021-05-04 23:14:40|83324.7|83274.7|83337.9|83287.9|83349.6|83299.6|83324.7|83274.7|62
1620170090000|2021-05-04 23:14:50|83336.9|83286.9|83330.1|83280.1|83359.9|83291|83321.2|83229.2|60
1620170100000|2021-05-04 23:15:00|83330.8|83280.8|83328|83278|83355.6|83282.9|83314.7|83208.7|75
1620170110000|2021-05-04 23:15:10|83328.4|83278.4|83333.4|83283.4|83335|83285|83327.8|83277.8|51
1620170120000|2021-05-04 23:15:20|83331.8|83281.8|83321.2|83271.2|83362.5|83284.1|83316.6|83218.3|38
1620170130000|2021-05-04 23:15:30|83321.1|83271.1|83324.9|83274.9|83352.1|83278|83313|83220.7|69
1620170140000|2021-05-04 23:15:40|83326.9|83276.9|83326.5|83276.5|83329.2|83279.2|83323.4|83273.4|49
1620170150000|2021-05-04 23:15:50|83329|83279|83357|83218.8|83357|83280.9|83324.8|83216.2|12
1620170160000|2021-05-04 23:16:00|83353|83223.8|83309.7|83259.7|83354.8|83285.2|83309.7|83213.5|69
1620170170000|2021-05-04 23:16:10|83311.4|83261.4|83320.4|83270.4|83350.6|83281.9|83310.2|83210.3|69
1620170180000|2021-05-04 23:16:20|83320|83270|83320.8|83270.8|83352.3|83280.5|83313.9|83226.9|62
1620170190000|2021-05-04 23:16:30|83320.6|83270.6|83325.6|83275.6|83354.9|83283.5|83319.5|83229.4|62
1620170200000|2021-05-04 23:16:40|83325.2|83275.2|83328.8|83278.8|83329.8|83279.8|83322.2|83272.2|30
1620170210000|2021-05-04 23:16:50|83329.9|83279.9|83326.3|83276.3|83354.1|83280.2|83315.4|83221.3|65
1620170220000|2021-05-04 23:17:00|83325.3|83275.3|83323.6|83273.6|83358.3|83281.4|83314|83214.1|72
1620170230000|2021-05-04 23:17:10|83323.1|83273.1|83334.1|83284.1|83334.8|83284.8|83318.7|83268.7|68
1620170240000|2021-05-04 23:17:20|83357|83228.1|83305.6|83255.6|83357|83283.8|83305.6|83176.7|71
1620170250000|2021-05-04 23:17:30|83308.9|83258.9|83328.5|83278.5|83352|83279.8|83305.8|83202.2|66
1620170260000|2021-05-04 23:17:40|83328.2|83278.2|83326.8|83276.8|83334.8|83284.8|83320.2|83270.2|38
1620170270000|2021-05-04 23:17:50|83326.6|83276.6|83336.4|83286.4|83340.7|83290.7|83316.3|83266.3|68
1620170280000|2021-05-04 23:18:00|83336.9|83286.9|83326.9|83276.9|83362.3|83291.6|83321.2|83234.4|74
1620170290000|2021-05-04 23:18:10|83330.3|83280.3|83326|83276|83362.4|83289.9|83317.8|83230.1|56
1620170300000|2021-05-04 23:18:20|83324|83274|83325|83275|83364.9|83287.9|83319.4|83224.9|74
1620170310000|2021-05-04 23:18:30|83324.1|83274.1|83335.6|83285.6|83336|83286|83320|83270|62
1620170320000|2021-05-04 23:18:40|83335.7|83285.7|83330.3|83280.3|83359.6|83293.5|83315.7|83227.7|73
1620170330000|2021-05-04 23:18:50|83330.2|83280.2|83323.1|83273.1|83360|83289.9|83317.4|83203.2|73
1620170340000|2021-05-04 23:19:00|83323.3|83273.3|83324.8|83274.8|83360.7|83281.9|83321.7|83229.4|69
1620170350000|2021-05-04 23:19:10|83328.3|83278.3|83334|83284|83356.7|83285.7|83313.7|83214.6|68
1620170360000|2021-05-04 23:19:20|83333.9|83283.9|83334.7|83284.7|83336.7|83286.7|83333.1|83283.1|37
1620170370000|2021-05-04 23:19:30|83334.3|83284.3|83336.3|83286.3|83338.4|83288.4|83321.1|83271.1|69
1620170380000|2021-05-04 23:19:40|83333.6|83283.6|83324.5|83274.5|83361.7|83286.4|83315.7|83232.4|45
1620170390000|2021-05-04 23:19:50|83325.1|83275.1|83333.6|83283.6|83334.2|83284.2|83325|83275|31
1620170400000|2021-05-04 23:20:00|83334.4|83284.4|83340.6|83290.6|83367.5|83290.6|83311.1|83201.5|73
1620170410000|2021-05-04 23:20:10|83341.5|83291.5|83329.8|83279.8|83363.8|83291.5|83325.1|83201.8|46
1620170420000|2021-05-04 23:20:20|83331.2|83281.2|83323.5|83273.5|83365.1|83292.7|83322.9|83230.9|47
1620170430000|2021-05-04 23:20:30|83324.7|83274.7|83337.4|83287.4|83337.6|83287.6|83319.7|83269.7|70
1620170440000|2021-05-04 23:20:40|83337|83287|83336.5|83286.5|83362.3|83290.6|83316|83224.8|50
1620170450000|2021-05-04 23:20:50|83336.7|83286.7|83331.1|83281.1|83342.1|83292.1|83324.1|83274.1|65
1620170460000|2021-05-04 23:21:00|83332.3|83282.3|83334.2|83284.2|83335.3|83285.3|83325.4|83275.4|48
1620170470000|2021-05-04 23:21:10|83335.5|83285.5|83325.2|83275.2|83363.4|83288.9|83319.2|83219.7|49
1620170480000|2021-05-04 23:21:20|83325.3|83275.3|83318.6|83268.6|83359.6|83279.8|83318.6|83219|30
1620170490000|2021-05-04 23:21:30|83319.7|83269.7|83327.3|83277.3|83357.2|83277.3|83317.7|83230.7|50
1620170500000|2021-05-04 23:21:40|83326.9|83276.9|83330.6|83280.6|83331.6|83281.6|83326.9|83276.9|26
1620170510000|2021-05-04 23:21:50|83330|83280|83334.1|83284.1|83362.5|83284.7|83322|83229.1|64
1620170520000|2021-05-04 23:22:00|83334.5|83284.5|83334.9|83284.9|83335.5|83285.5|83327.7|83277.7|53
1620170530000|2021-05-04 23:22:10|83334.7|83284.7|83335|83285|83336.4|83286.4|83333.6|83283.6|20
1620170540000|2021-05-04 23:22:20|83335.1|83285.1|83336.7|83286.7|83356.9|83287.2|83323.8|83229.9|57
1620170550000|2021-05-04 23:22:30|83336.8|83286.8|83329.5|83279.5|83341.5|83291.5|83323.5|83273.5|43
1620170560000|2021-05-04 23:22:40|83329.2|83279.2|83333|83283|83338.4|83288.4|83321.8|83271.8|47
1620170570000|2021-05-04 23:22:50|83333.2|83283.2|83336|83286|83361.3|83287.1|83321.7|83235.9|37
1620170580000|2021-05-04 23:23:00|83335.4|83285.4|83330.6|83280.6|83337.6|83287.6|83326.1|83276.1|28
1620170590000|2021-05-04 23:23:10|83329.7|83279.7|83336.1|83286.1|83337.1|83287.1|83325.7|83275.7|64
1620170600000|2021-05-04 23:23:20|83336|83286|83324.5|83274.5|83362.7|83287.3|83323.7|83233.8|67
1620170610000|2021-05-04 23:23:30|83325.4|83275.4|83334.4|83284.4|83337.1|83287.1|83325.4|83275.4|54
1620170620000|2021-05-04 23:23:40|83335.7|83285.7|83336.4|83286.4|83339|83289|83332.7|83282.7|23
1620170630000|2021-05-04 23:23:50|83336.3|83286.3|83326.8|83276.8|83336.3|83286.3|83321.6|83271.6|38
1620170640000|2021-05-04 23:24:00|83327.2|83277.2|83328.6|83278.6|83340.1|83290.1|83321|83271|67
1620170650000|2021-05-04 23:24:10|83328.4|83278.4|83335.7|83285.7|83363.9|83285.7|83321.1|83223.8|67
1620170660000|2021-05-04 23:24:20|83335.8|83285.8|83332.1|83282.1|83340.1|83290.1|83321.5|83271.5|46
1620170670000|2021-05-04 23:24:30|83332|83282|83332.1|83282.1|83361.1|83294.1|83318.7|83228.8|66
1620170680000|2021-05-04 23:24:40|83332.6|83282.6|83327.3|83277.3|83338|83288|83322.6|83272.6|62
1620170690000|2021-05-04 23:24:50|83327.7|83277.7|83332.9|83282.9|83335.2|83285.2|83326.5|83276.5|47
1620170700000|2021-05-04 23:25:00|83332.4|83282.4|83335.8|83285.8|83368.8|83287.8|83324.2|83228.4|72
1620170710000|2021-05-04 23:25:10|83335.3|83285.3|83355.8|83189.3|83376.3|83290.6|83325.3|83176.2|58
1620170720000|2021-05-04 23:25:20|83350.3|83198.2|83362.3|83222.7|83367.4|83224.9|83348.4|83182.1|80
1620170730000|2021-05-04 23:25:30|83362.4|83226.5|83336|83286|83370.1|83286|83323.1|83221.4|71
1620170740000|2021-05-04 23:25:40|83336.1|83286.1|83334|83284|83337.8|83287.8|83326.8|83276.8|41
1620170750000|2021-05-04 23:25:50|83334.4|83284.4|83329.4|83279.4|83335.7|83285.7|83328.2|83278.2|29
1620170760000|2021-05-04 23:26:00|83331.7|83281.7|83329.2|83279.2|83362.5|83289.5|83321.6|83219|70
1620170770000|2021-05-04 23:26:10|83328.3|83278.3|83357.4|83193|83367.3|83288|83322.3|83177.6|71
1620170780000|2021-05-04 23:26:20|83358|83195.3|83359.2|83204.1|83359.2|83206.6|83347.4|83187.9|80
1620170790000|2021-05-04 23:26:30|83349.9|83203.9|83350|83204.1|83360.2|83212.5|83348.4|83197.6|74
1620170800000|2021-05-04 23:26:40|83354.6|83205.6|83350.5|83210.2|83361.5|83283.2|83318.8|83198.1|69
1620170810000|2021-05-04 23:26:50|83346.3|83209.2|83354.9|83228.9|83358.7|83270.4|83311.3|83203.6|54
1620170820000|2021-05-04 23:27:00|83358.1|83229.7|83327.7|83277.7|83358.1|83278.2|83318.6|83229.7|57
1620170830000|2021-05-04 23:27:10|83327.6|83277.6|83325|83275|83327.6|83277.6|83311.8|83261.8|62
1620170840000|2021-05-04 23:27:20|83324.9|83274.9|83325.8|83275.8|83327.4|83277.4|83324.3|83274.3|33
1620170850000|2021-05-04 23:27:30|83327|83277|83317.2|83267.2|83356.6|83278|83312.2|83208.9|26
1620170860000|2021-05-04 23:27:40|83321.3|83271.3|83316.5|83266.5|83354.7|83278.1|83311.4|83215.2|59
1620170870000|2021-05-04 23:27:50|83316.4|83266.4|83322.3|83272.3|83323.7|83273.7|83309.8|83259.8|68
1620170880000|2021-05-04 23:28:00|83322.7|83272.7|83323.9|83273.9|83335.3|83285.3|83320.2|83270.2|25
1620170890000|2021-05-04 23:28:10|83320|83270|83311.5|83261.5|83323.1|83273.1|83303.7|83253.7|76
1620170900000|2021-05-04 23:28:20|83311.6|83261.6|83367|83236.9|83387.2|83285.7|83311.6|83217.2|56
1620170910000|2021-05-04 23:28:30|83369|83238.8|83370.1|83237|83376.2|83282.6|83325.3|83222.5|79
1620170920000|2021-05-04 23:28:40|83368.9|83240.5|83373.2|83243.4|83375.8|83287|83334.1|83237.9|43
1620170930000|2021-05-04 23:28:50|83375.6|83245.8|83370.4|83238.7|83375.6|83288.9|83329.5|83232.6|56
1620170940000|2021-05-04 23:29:00|83333.5|83283.5|83372.4|83241.3|83372.9|83288.4|83324.5|83227.5|77
1620170950000|2021-05-04 23:29:10|83369.2|83241.4|83368.6|83234|83372.8|83289.2|83331.7|83225|72
1620170960000|2021-05-04 23:29:20|83369.9|83233.9|83369.2|83239.6|83371.6|83242.4|83363.3|83227.7|75
1620170970000|2021-05-04 23:29:30|83369.3|83239.7|83321.7|83271.7|83369.6|83277.6|83321.5|83231.8|41
1620170980000|2021-05-04 23:29:40|83322.1|83272.1|83321.1|83271.1|83323.4|83273.4|83320|83270|24
1620170990000|2021-05-04 23:29:50|83321|83271|83352.2|83213.3|83352.2|83275.2|83306.2|83211.8|53
1620171000000|2021-05-04 23:30:00|83353.3|83211.5|83324.2|83274.2|83353.3|83274.2|83299.3|83211.5|76
1620171010000|2021-05-04 23:30:10|83320.7|83270.7|83309.9|83259.9|83347.8|83270.7|83297|83214.2|75
1620171020000|2021-05-04 23:30:20|83305.2|83255.2|83311.8|83261.8|83348.2|83263.6|83299.4|83213.4|78
1620171030000|2021-05-04 23:30:30|83311.9|83261.9|83312|83262|83323.1|83273.1|83309|83259|48
1620171040000|2021-05-04 23:30:40|83310.9|83260.9|83309.7|83259.7|83362.9|83280|83309.7|83224.4|59
1620171050000|2021-05-04 23:30:50|83310.2|83260.2|83359.8|83226.9|83361|83277.4|83310.2|83226.9|74
1620171060000|2021-05-04 23:31:00|83358.4|83231.8|83360.4|83235.3|83360.4|83282.5|83312.5|83223.9|77
1620171070000|2021-05-04 23:31:10|83323.5|83273.5|83330.5|83280.5|83361.1|83283.9|83322.5|83234|41
1620171080000|2021-05-04 23:31:20|83329.7|83279.7|83329.8|83279.8|83334.4|83284.4|83329.2|83279.2|35
1620171090000|2021-05-04 23:31:30|83330|83280|83330.1|83280.1|83334.4|83284.4|83329.4|83279.4|23
1620171100000|2021-05-04 23:31:40|83333.5|83283.5|83324.8|83274.8|83333.8|83283.8|83321.9|83271.9|35
1620171110000|2021-05-04 23:31:50|83324.9|83274.9|83321.8|83271.8|83359.8|83278.9|83307.4|83229.1|58
1620171120000|2021-05-04 23:32:00|83322.8|83272.8|83322.4|83272.4|83352.9|83277.8|83301.6|83218.9|74
1620171130000|2021-05-04 23:32:10|83323.7|83273.7|83353.8|83210|83353.8|83274.6|83316.6|83210|19
1620171140000|2021-05-04 23:32:20|83299.7|83249.7|83322.1|83272.1|83347.5|83285|83299.7|83212|76
1620171150000|2021-05-04 23:32:30|83321.2|83271.2|83307.7|83257.7|83322.8|83272.8|83306.7|83256.7|72
1620171160000|2021-05-04 23:32:40|83306.8|83256.8|83317|83267|83319.5|83269.5|83304.8|83254.8|35
1620171170000|2021-05-04 23:32:50|83318.9|83268.9|83326.8|83276.8|83358.6|83278.1|83306.8|83216.1|75
1620171180000|2021-05-04 23:33:00|83327|83277|83318.7|83268.7|83356.1|83278.6|83314|83225.6|71
1620171190000|2021-05-04 23:33:10|83320|83270|83329|83279|83329.2|83279.2|83314|83264|61
1620171200000|2021-05-04 23:33:20|83327.7|83277.7|83318.8|83268.8|83331.9|83281.9|83315.7|83265.7|35
1620171210000|2021-05-04 23:33:30|83318.6|83268.6|83318.1|83268.1|83319|83269|83314.7|83264.7|19
1620171220000|2021-05-04 23:33:40|83320|83270|83320.2|83270.2|83358.9|83275.9|83308.7|83228.1|75
1620171230000|2021-05-04 23:33:50|83320.3|83270.3|83320|83270|83354.8|83279.1|83311.6|83220.5|73
1620171240000|2021-05-04 23:34:00|83319.8|83269.8|83313.5|83263.5|83349.7|83284.5|83307.8|83223.7|78
1620171250000|2021-05-04 23:34:10|83312.2|83262.2|83311.3|83261.3|83349.4|83273.4|83301.9|83215.7|76
1620171260000|2021-05-04 23:34:20|83311.8|83261.8|83369.1|83234.9|83380.6|83280|83307.2|83201.2|78
1620171270000|2021-05-04 23:34:30|83369.2|83235|83337.8|83287.8|83371|83288.4|83323.5|83235|57
1620171280000|2021-05-04 23:34:40|83338.2|83288.2|83340.2|83290.2|83340.2|83290.2|83336.9|83286.9|14
1620171290000|2021-05-04 23:34:50|83339.9|83289.9|83359.5|83229.2|83370.8|83293.3|83324.4|83224.5|55
1620171300000|2021-05-04 23:35:00|83358.9|83229.1|83326.8|83276.8|83363.4|83280.5|83321.5|83226.1|78
1620171310000|2021-05-04 23:35:10|83328|83278|83335.6|83285.6|83336.2|83286.2|83325.2|83275.2|52
1620171320000|2021-05-04 23:35:20|83336.6|83286.6|83340.7|83290.7|83341.4|83291.4|83331.9|83281.9|27
1620171330000|2021-05-04 23:35:30|83340.9|83290.9|83325.2|83275.2|83357.7|83291.7|83319.4|83232.2|38
1620171340000|2021-05-04 23:35:40|83326.3|83276.3|83316.5|83266.5|83361.9|83285|83312.5|83228|76
1620171350000|2021-05-04 23:35:50|83316.4|83266.4|83308.7|83258.7|83356.5|83285.6|83301.3|83214.3|74
1620171360000|2021-05-04 23:36:00|83310|83260|83308|83258|83352.2|83275.6|83304.9|83198.3|78
1620171370000|2021-05-04 23:36:10|83307.1|83257.1|83303.4|83253.4|83319.9|83269.9|83301.2|83251.2|74
1620171380000|2021-05-04 23:36:20|83303.5|83253.5|83310.9|83260.9|83313.5|83263.5|83299.6|83249.6|71
1620171390000|2021-05-04 23:36:30|83311|83261|83312.7|83262.7|83313.6|83263.6|83309.3|83259.3|40
1620171400000|2021-05-04 23:36:40|83312.9|83262.9|83320.1|83270.1|83320.1|83270.1|83311.8|83261.8|43
1620171410000|2021-05-04 23:36:50|83320|83270|83330.2|83280.2|83330.5|83280.5|83313.4|83263.4|59
1620171420000|2021-05-04 23:37:00|83328.7|83278.7|83314.9|83264.9|83331|83281|83308.1|83258.1|74
1620171430000|2021-05-04 23:37:10|83316.1|83266.1|83326|83276|83327.1|83277.1|83314.6|83264.6|32
1620171440000|2021-05-04 23:37:20|83325|83275|83322.1|83272.1|83325|83275|83316.1|83266.1|45
1620171450000|2021-05-04 23:37:30|83321.4|83271.4|83318.4|83268.4|83321.4|83271.4|83314.9|83264.9|33
1620171460000|2021-05-04 23:37:40|83319.1|83269.1|83311.8|83261.8|83322.8|83272.8|83300.8|83250.8|41
1620171470000|2021-05-04 23:37:50|83313.2|83263.2|83311.1|83261.1|83316.9|83266.9|83304.4|83254.4|77
1620171480000|2021-05-04 23:38:00|83311.8|83261.8|83312.3|83262.3|83328.5|83278.5|83304.8|83254.8|77
1620171490000|2021-05-04 23:38:10|83313.4|83263.4|83320.9|83270.9|83323.7|83273.7|83308.7|83258.7|43
1620171500000|2021-05-04 23:38:20|83322.1|83272.1|83314.6|83264.6|83324.9|83274.9|83304.8|83254.8|79
1620171510000|2021-05-04 23:38:30|83320.2|83270.2|83305.8|83255.8|83331|83281|83305.8|83255.8|76
1620171520000|2021-05-04 23:38:40|83303.5|83253.5|83320.1|83270.1|83330.3|83280.3|83301.7|83251.7|75
1620171530000|2021-05-04 23:38:50|83320.4|83270.4|83324|83274|83325.5|83275.5|83312|83262|80
1620171540000|2021-05-04 23:39:00|83325.4|83275.4|83322.1|83272.1|83326.7|83276.7|83315.4|83265.4|75
1620171550000|2021-05-04 23:39:10|83322.2|83272.2|83320.3|83270.3|83322.8|83272.8|83316.3|83266.3|26
1620171560000|2021-05-04 23:39:20|83318.5|83268.5|83318|83268|83318.5|83268.5|83314|83264|8
1620171570000|2021-05-04 23:39:30|83318.3|83268.3|83316.5|83266.5|83318.8|83268.8|83315.9|83265.9|18
1620171580000|2021-05-04 23:39:40|83316.3|83266.3|83319.6|83269.6|83319.6|83269.6|83314.9|83264.9|11
1620171590000|2021-05-04 23:39:50|83319.8|83269.8|83320.1|83270.1|83320.2|83270.2|83319.1|83269.1|9
1620171600000|2021-05-04 23:40:00|83320|83270|83320.2|83270.2|83320.4|83270.4|83319.1|83269.1|14
1620171610000|2021-05-04 23:40:10|83319.4|83269.4|83319.3|83269.3|83320.7|83270.7|83319.1|83269.1|13
1620171620000|2021-05-04 23:40:20|83319.7|83269.7|83319.3|83269.3|83319.9|83269.9|83319.1|83269.1|4
1620171630000|2021-05-04 23:40:30|83319.4|83269.4|83322.2|83272.2|83326.1|83276.1|83318.3|83268.3|29
1620171640000|2021-05-04 23:40:40|83322.3|83272.3|83325.7|83275.7|83325.7|83275.7|83322.3|83272.3|19
1620171650000|2021-05-04 23:40:50|83325.3|83275.3|83327.9|83277.9|83328|83278|83322.4|83272.4|25
1620171660000|2021-05-04 23:41:00|83328.4|83278.4|83326.1|83276.1|83331.1|83281.1|83323.3|83273.3|35
1620171670000|2021-05-04 23:41:10|83325.2|83275.2|83325|83275|83325.2|83275.2|83318.4|83268.4|25
1620171680000|2021-05-04 23:41:20|83324.9|83274.9|83322.1|83272.1|83325.5|83275.5|83320.2|83270.2|25
1620171690000|2021-05-04 23:41:30|83321.8|83271.8|83319.7|83269.7|83350.9|83273.2|83305.1|83221.1|35
1620171700000|2021-05-04 23:41:40|83316.3|83266.3|83317.9|83267.9|83329.7|83279.7|83312.3|83262.3|45
1620171710000|2021-05-04 23:41:50|83317.4|83267.4|83324.1|83274.1|83324.1|83274.1|83308.2|83258.2|35
1620171720000|2021-05-04 23:42:00|83323.2|83273.2|83315.7|83265.7|83324.2|83274.2|83307.7|83257.7|38
1620171730000|2021-05-04 23:42:10|83316.8|83266.8|83317|83267|83317|83267|83308.6|83258.6|22
1620171740000|2021-05-04 23:42:20|83312.6|83262.6|83320.6|83270.6|83341.7|83270.6|83308.9|83216.5|45
1620171750000|2021-05-04 23:42:30|83315.5|83265.5|83323.7|83273.7|83323.7|83273.7|83315.5|83265.5|29
1620171760000|2021-05-04 23:42:40|83323.3|83273.3|83312.9|83262.9|83327.2|83277.2|83309.1|83259.1|58
1620171770000|2021-05-04 23:42:50|83313.2|83263.2|83325.2|83275.2|83325.2|83275.2|83309|83259|49
1620171780000|2021-05-04 23:43:00|83325.3|83275.3|83321.4|83271.4|83325.5|83275.5|83314.8|83264.8|31
1620171790000|2021-05-04 23:43:10|83314.4|83264.4|83323.2|83273.2|83331|83281|83311.4|83261.4|59
1620171800000|2021-05-04 23:43:20|83322.6|83272.6|83347.2|83212.3|83352.8|83279.5|83303.6|83204.3|48
1620171810000|2021-05-04 23:43:30|83346|83214.3|83322.2|83272.2|83349.1|83272.2|83309.9|83209.9|35
1620171820000|2021-05-04 23:43:40|83322.5|83272.5|83320.6|83270.6|83323.1|83273.1|83314.6|83264.6|45
1620171830000|2021-05-04 23:43:50|83320.7|83270.7|83320.8|83270.8|83322.9|83272.9|83317.4|83267.4|50
1620171840000|2021-05-04 23:44:00|83321.4|83271.4|83325.3|83275.3|83326.9|83276.9|83321.4|83271.4|32
1620171850000|2021-05-04 23:44:10|83326.4|83276.4|83326.6|83276.6|83326.7|83276.7|83319.7|83269.7|22
1620171860000|2021-05-04 23:44:20|83326.7|83276.7|83326.2|83276.2|83327.4|83277.4|83322|83272|19
1620171870000|2021-05-04 23:44:30|83324.7|83274.7|83317.7|83267.7|83347.2|83277.6|83309|83217.6|58
1620171880000|2021-05-04 23:44:40|83318.1|83268.1|83321.6|83271.6|83323.5|83273.5|83317.2|83267.2|24
1620171890000|2021-05-04 23:44:50|83322.9|83272.9|83321.2|83271.2|83325|83275|83318.1|83268.1|38
1620171900000|2021-05-04 23:45:00|83320.9|83270.9|83315.5|83265.5|83326.8|83276.8|83312.3|83262.3|60
1620171910000|2021-05-04 23:45:10|83316.2|83266.2|83317.2|83267.2|83324.7|83274.7|83315.5|83265.5|39
1620171920000|2021-05-04 23:45:20|83317.1|83267.1|83315.8|83265.8|83318.4|83268.4|83311.8|83261.8|74
1620171930000|2021-05-04 23:45:30|83315.3|83265.3|83306.8|83256.8|83350.9|83266.4|83305.1|83222.4|73
1620171940000|2021-05-04 23:45:40|83307|83257|83326.8|83276.8|83378.6|83277.5|83305.8|83211.6|51
1620171950000|2021-05-04 23:45:50|83327.2|83277.2|83324.8|83274.8|83327.2|83277.2|83316.4|83266.4|61
1620171960000|2021-05-04 23:46:00|83328.8|83278.8|83324.2|83274.2|83357.3|83279.8|83312.4|83210.5|68
1620171970000|2021-05-04 23:46:10|83324.6|83274.6|83329.2|83279.2|83330.1|83280.1|83316.2|83266.2|46
1620171980000|2021-05-04 23:46:20|83328.9|83278.9|83319.2|83269.2|83329.3|83279.3|83313.4|83263.4|61
1620171990000|2021-05-04 23:46:30|83319.3|83269.3|83327.7|83277.7|83329.3|83279.3|83318.4|83268.4|38
1620172000000|2021-05-04 23:46:40|83328.1|83278.1|83335.8|83285.8|83335.9|83285.9|83324.1|83274.1|39
1620172010000|2021-05-04 23:46:50|83335.7|83285.7|83335.1|83285.1|83335.7|83285.7|83334.6|83284.6|19
1620172020000|2021-05-04 23:47:00|83334.8|83284.8|83327|83277|83334.8|83284.8|83323.8|83273.8|22
1620172030000|2021-05-04 23:47:10|83326.8|83276.8|83313|83263|83348.9|83281.1|83313|83222.1|25
1620172040000|2021-05-04 23:47:20|83321.3|83271.3|83312.2|83262.2|83322.3|83272.3|83309.9|83259.9|74
1620172050000|2021-05-04 23:47:30|83315.6|83265.6|83318|83268|83356.2|83277.4|83315|83217.1|30
1620172060000|2021-05-04 23:47:40|83321.9|83271.9|83318.3|83268.3|83321.9|83271.9|83312.1|83262.1|25
1620172070000|2021-05-04 23:47:50|83318.2|83268.2|83308.3|83258.3|83348.8|83270.5|83295.4|83199.4|74
1620172080000|2021-05-04 23:48:00|83307.5|83257.5|83317.2|83267.2|83353|83267.2|83296.6|83205.2|63
1620172090000|2021-05-04 23:48:10|83317.3|83267.3|83317.6|83267.6|83317.6|83267.6|83310.8|83260.8|34
1620172100000|2021-05-04 23:48:20|83315.8|83265.8|83321.3|83271.3|83322.6|83272.6|83315.8|83265.8|13
1620172110000|2021-05-04 23:48:30|83321.4|83271.4|83324.4|83274.4|83324.7|83274.7|83321.4|83271.4|31
1620172120000|2021-05-04 23:48:40|83324|83274|83312.4|83262.4|83350.9|83275.9|83310|83206.9|32
1620172130000|2021-05-04 23:48:50|83312.1|83262.1|83316|83266|83337.5|83266|83309.6|83210.3|35
1620172140000|2021-05-04 23:49:00|83316.4|83266.4|83304.2|83254.2|83321.5|83271.5|83303.4|83253.4|72
1620172150000|2021-05-04 23:49:10|83305.4|83255.4|83318.6|83268.6|83318.6|83268.6|83302.7|83252.7|78
1620172160000|2021-05-04 23:49:20|83317|83267|83321.2|83271.2|83321.7|83271.7|83312.6|83262.6|66
1620172170000|2021-05-04 23:49:30|83318|83268|83319.6|83269.6|83324.7|83274.7|83315.1|83265.1|38
1620172180000|2021-05-04 23:49:40|83322.7|83272.7|83325.8|83275.8|83326|83276|83316.8|83266.8|30
1620172190000|2021-05-04 23:49:50|83325.6|83275.6|83321.7|83271.7|83326.3|83276.3|83319.5|83269.5|21
1620172200000|2021-05-04 23:50:00|83322.7|83272.7|83324.7|83274.7|83326.8|83276.8|83322.2|83272.2|28
1620172210000|2021-05-04 23:50:10|83325|83275|83317.1|83267.1|83346.8|83277|83306.8|83199.4|43
1620172220000|2021-05-04 23:50:20|83314.8|83264.8|83317.7|83267.7|83321.9|83271.9|83309.9|83259.9|50
1620172230000|2021-05-04 23:50:30|83317.9|83267.9|83308.6|83258.6|83326.6|83276.6|83306.1|83256.1|76
1620172240000|2021-05-04 23:50:40|83309|83259|83309.9|83259.9|83316.8|83266.8|83303.6|83253.6|75
1620172250000|2021-05-04 23:50:50|83310.3|83260.3|83312.2|83262.2|83321|83271|83302.6|83252.6|74
1620172260000|2021-05-04 23:51:00|83308.3|83258.3|83305.8|83255.8|83315.2|83265.2|83301.3|83251.3|75
1620172270000|2021-05-04 23:51:10|83305.1|83255.1|83322.4|83272.4|83349.4|83274.7|83303.3|83222.1|76
1620172280000|2021-05-04 23:51:20|83322|83272|83320.7|83270.7|83322.4|83272.4|83314.1|83264.1|31
1620172290000|2021-05-04 23:51:30|83320.3|83270.3|83312|83262|83323.6|83273.6|83305|83255|63
1620172300000|2021-05-04 23:51:40|83310.5|83260.5|83314.1|83264.1|83314.8|83264.8|83310.5|83260.5|33
1620172310000|2021-05-04 23:51:50|83314.7|83264.7|83318.4|83268.4|83348.1|83269|83308.5|83222.9|55
1620172320000|2021-05-04 23:52:00|83318.3|83268.3|83327.3|83277.3|83330.2|83280.2|83316.9|83266.9|64
1620172330000|2021-05-04 23:52:10|83328.2|83278.2|83314.7|83264.7|83354|83281|83304.8|83207.1|72
1620172340000|2021-05-04 23:52:20|83315|83265|83319.5|83269.5|83319.5|83269.5|83315|83265|21
1620172350000|2021-05-04 23:52:30|83319.4|83269.4|83319.3|83269.3|83320|83270|83318.4|83268.4|16
1620172360000|2021-05-04 23:52:40|83319.4|83269.4|83314.1|83264.1|83328.2|83278.2|83312.5|83262.5|46
1620172370000|2021-05-04 23:52:50|83315.9|83265.9|83309.9|83259.9|83350.4|83266.7|83298.1|83193.5|78
1620172380000|2021-05-04 23:53:00|83313.2|83263.2|83326.2|83276.2|83326.2|83276.2|83311|83261|66
1620172390000|2021-05-04 23:53:10|83327.4|83277.4|83316.6|83266.6|83349.9|83282.3|83305.2|83213.6|67
1620172400000|2021-05-04 23:53:20|83317.1|83267.1|83321.9|83271.9|83328.4|83278.4|83310.3|83260.3|73
1620172410000|2021-05-04 23:53:30|83319.7|83269.7|83343.1|83210.8|83347.3|83280.5|83306.6|83207.1|73
1620172420000|2021-05-04 23:53:40|83340.3|83213.8|83310.9|83260.9|83349|83261.3|83301.6|83184.4|79
1620172430000|2021-05-04 23:53:50|83312.3|83262.3|83322.4|83272.4|83323.5|83273.5|83308.7|83258.7|70
1620172440000|2021-05-04 23:54:00|83322.3|83272.3|83320.8|83270.8|83325.1|83275.1|83318.3|83268.3|62
1620172450000|2021-05-04 23:54:10|83323.8|83273.8|83326.6|83276.6|83326.7|83276.7|83319.5|83269.5|31
1620172460000|2021-05-04 23:54:20|83326.3|83276.3|83329.2|83279.2|83329.4|83279.4|83326.3|83276.3|23
1620172470000|2021-05-04 23:54:30|83329|83279|83315.6|83265.6|83329|83279|83314.6|83264.6|32
1620172480000|2021-05-04 23:54:40|83316.3|83266.3|83320.9|83270.9|83345.8|83270.9|83303.8|83217.9|49
1620172490000|2021-05-04 23:54:50|83320.8|83270.8|83321.2|83271.2|83321.7|83271.7|83320.8|83270.8|14
1620172500000|2021-05-04 23:55:00|83321.3|83271.3|83320.5|83270.5|83321.7|83271.7|83319.7|83269.7|18
1620172510000|2021-05-04 23:55:10|83320.9|83270.9|83313.7|83263.7|83327.5|83277.5|83313.7|83263.7|52
1620172520000|2021-05-04 23:55:20|83313.6|83263.6|83321.6|83271.6|83330.7|83280.7|83312.3|83262.3|72
1620172530000|2021-05-04 23:55:30|83320.8|83270.8|83323.6|83273.6|83325.4|83275.4|83318.7|83268.7|50
1620172540000|2021-05-04 23:55:40|83323.5|83273.5|83328.2|83278.2|83331.3|83281.3|83305.8|83255.8|56
1620172550000|2021-05-04 23:55:50|83328|83278|83331.2|83281.2|83333.6|83283.6|83324.2|83274.2|63
1620172560000|2021-05-04 23:56:00|83328.3|83278.3|83312.9|83262.9|83334.4|83284.4|83307.9|83257.9|69
1620172570000|2021-05-04 23:56:10|83315|83265|83329.7|83279.7|83332.1|83282.1|83311.8|83261.8|68
1620172580000|2021-05-04 23:56:20|83329.2|83279.2|83346.3|83207.7|83347.9|83282.2|83302.3|83207.7|71
1620172590000|2021-05-04 23:56:30|83340.4|83215|83310.7|83260.7|83347.5|83280.5|83305.2|83209.5|77
1620172600000|2021-05-04 23:56:40|83311|83261|83316.1|83266.1|83355.8|83267.4|83306.8|83214|75
1620172610000|2021-05-04 23:56:50|83319.5|83269.5|83324.9|83274.9|83329.2|83279.2|83319.5|83269.5|69
1620172620000|2021-05-04 23:57:00|83324.4|83274.4|83329|83279|83331.7|83281.7|83324.2|83274.2|50
1620172630000|2021-05-04 23:57:10|83329.4|83279.4|83316.3|83266.3|83351.6|83280.3|83306.3|83193.6|73
1620172640000|2021-05-04 23:57:20|83316.6|83266.6|83316.9|83266.9|83348.1|83278.8|83308.8|83221.5|74
1620172650000|2021-05-04 23:57:30|83315.3|83265.3|83328.1|83278.1|83328.1|83278.1|83311.3|83261.3|68
1620172660000|2021-05-04 23:57:40|83327.1|83277.1|83323.1|83273.1|83333.5|83283.5|83317.2|83267.2|54
1620172670000|2021-05-04 23:57:50|83322|83272|83322.8|83272.8|83326.2|83276.2|83311.6|83261.6|70
1620172680000|2021-05-04 23:58:00|83322.2|83272.2|83324.1|83274.1|83324.5|83274.5|83318|83268|37
1620172690000|2021-05-04 23:58:10|83324.4|83274.4|83324.4|83274.4|83325.4|83275.4|83323.3|83273.3|19
1620172700000|2021-05-04 23:58:20|83324.1|83274.1|83325|83275|83326.4|83276.4|83319.9|83269.9|29
1620172710000|2021-05-04 23:58:30|83330|83280|83326.2|83276.2|83330|83280|83305.4|83255.4|53
1620172720000|2021-05-04 23:58:40|83327.2|83277.2|83322|83272|83351.3|83278.8|83317|83222.6|26
1620172730000|2021-05-04 23:58:50|83321.9|83271.9|83329.9|83279.9|83349.7|83279.9|83302|83218.9|72
1620172740000|2021-05-04 23:59:00|83329.3|83279.3|83316.9|83266.9|83345|83283.1|83309.1|83207.4|61
1620172750000|2021-05-04 23:59:10|83316.3|83266.3|83316.6|83178.4|83338|83275.2|83286|83172|76
1620172760000|2021-05-04 23:59:20|83321.1|83176.3|83292.2|83242.2|83321.3|83242.9|83276.7|83176.3|73
1620172770000|2021-05-04 23:59:30|83290.4|83240.4|83287.2|83237.2|83292.2|83242.2|83283.8|83233.8|60
1620172780000|2021-05-04 23:59:40|83285.7|83235.7|83297|83247|83302.3|83252.3|83284.1|83234.1|73
1620172790000|2021-05-04 23:59:50|83297.4|83247.4|83298.4|83248.4|83299.7|83249.7|83288.8|83238.8|66
1620172800000|2021-05-05 00:00:00|83298.1|83248.1|83299.7|83249.7|83305.7|83255.7|83287.3|83237.3|66
1620172810000|2021-05-05 00:00:10|83300|83250|83278.8|83228.8|83313.3|83252.7|83271|83185.1|75
1620172820000|2021-05-05 00:00:20|83279.2|83229.2|83283.6|83233.6|83285.6|83235.6|83277.7|83227.7|48
1620172830000|2021-05-05 00:00:30|83284.2|83234.2|83262.2|83212.2|83305.6|83234.2|83260.8|83161.5|67
1620172840000|2021-05-05 00:00:40|83260.6|83210.6|83274.7|83224.7|83274.9|83224.9|83259.5|83209.5|67
1620172850000|2021-05-05 00:00:50|83274.6|83224.6|83274.6|83224.6|83306.6|83225.8|83261.1|83170.9|75
1620172860000|2021-05-05 00:01:00|83275.7|83225.7|83270.7|83220.7|83309.6|83239.5|83269.1|83182.5|69
1620172870000|2021-05-05 00:01:10|83308.4|83178.5|83275.4|83225.4|83308.4|83236.5|83267.2|83178.5|75
1620172880000|2021-05-05 00:01:20|83275.2|83225.2|83271.1|83221.1|83286.3|83236.3|83270.1|83220.1|72
1620172890000|2021-05-05 00:01:30|83276.2|83226.2|83278.7|83228.7|83313.2|83236|83263.5|83183.3|78
1620172900000|2021-05-05 00:01:40|83279.2|83229.2|83270.4|83220.4|83312.7|83233.5|83265.6|83174.9|76
1620172910000|2021-05-05 00:01:50|83270.8|83220.8|83267.5|83217.5|83310.1|83225.3|83266.8|83160.7|75
1620172920000|2021-05-05 00:02:00|83308.7|83179.5|83277.3|83227.3|83311.6|83234|83265.6|83166.1|69
1620172930000|2021-05-05 00:02:10|83277.9|83227.9|83300.3|83160.9|83308.4|83232.2|83262.6|83160.9|74
1620172940000|2021-05-05 00:02:20|83301|83153.6|83294.1|83151.1|83306.3|83162.9|83292.2|83142.8|79
1620172950000|2021-05-05 00:02:30|83298.6|83150|83268|83218|83309.2|83223.6|83256.1|83150|78
1620172960000|2021-05-05 00:02:40|83269.3|83219.3|83302.3|83152.9|83302.7|83231.1|83258.9|83152.9|67
1620172970000|2021-05-05 00:02:50|83294.6|83162.5|83299.9|83172.4|83302.6|83214.9|83258.4|83153.4|78
1620172980000|2021-05-05 00:03:00|83299.8|83170.8|83300.2|83172.2|83302.6|83221.4|83259.8|83165.8|75
1620172990000|2021-05-05 00:03:10|83299.6|83171.6|83285.7|83158.1|83300.8|83214.1|83244.3|83147.4|76
1620173000000|2021-05-05 00:03:20|83288.4|83161.7|83260.7|83210.7|83290.9|83215.5|83246.7|83152.3|76
1620173010000|2021-05-05 00:03:30|83260.5|83210.5|83254.2|83204.2|83288.8|83212.1|83242.1|83143.9|79
1620173020000|2021-05-05 00:03:40|83252.9|83202.9|83250.2|83200.2|83287.2|83208.1|83241.5|83149.1|77
1620173030000|2021-05-05 00:03:50|83244.1|83194.1|83247.2|83197.2|83281.4|83202.2|83237.4|83143.3|74
1620173040000|2021-05-05 00:04:00|83248.1|83198.1|83269.9|83141.3|83282.2|83200.2|83232.6|83140.3|80
1620173050000|2021-05-05 00:04:10|83229.2|83179.2|83235|83185|83276.5|83204.6|83229.2|83145|67
1620173060000|2021-05-05 00:04:20|83233.1|83183.1|83246|83196|83246.9|83196.9|83233.1|83183.1|61
1620173070000|2021-05-05 00:04:30|83247.2|83197.2|83229.9|83179.9|83250.3|83200.3|83229.4|83179.4|70
1620173080000|2021-05-05 00:04:40|83230.2|83180.2|83244.1|83194.1|83247|83197|83229.8|83179.8|71
1620173090000|2021-05-05 00:04:50|83243.7|83193.7|83232.2|83182.2|83267.8|83197.6|83218.4|83130.6|72
1620173100000|2021-05-05 00:05:00|83230.7|83180.7|83228.6|83178.6|83262.9|83189.6|83219.7|83129.7|69
1620173110000|2021-05-05 00:05:10|83228.3|83178.3|83229.7|83179.7|83263.3|83181.2|83223.8|83136.7|57
1620173120000|2021-05-05 00:05:20|83230.9|83180.9|83239.4|83189.4|83274.5|83189.6|83226.2|83144.8|72
1620173130000|2021-05-05 00:05:30|83241.2|83191.2|83241.4|83191.4|83242.8|83192.8|83232.2|83182.2|46
1620173140000|2021-05-05 00:05:40|83240.2|83190.2|83244.2|83194.2|83281.4|83195|83227.4|83147.3|73
1620173150000|2021-05-05 00:05:50|83244.3|83194.3|83259.1|83209.1|83286.3|83209.1|83241|83153.7|70
1620173160000|2021-05-05 00:06:00|83259.5|83209.5|83242.1|83192.1|83259.5|83209.5|83234.9|83184.9|75
1620173170000|2021-05-05 00:06:10|83242|83192|83243|83193|83277.3|83207.7|83237.3|83141.7|71
1620173180000|2021-05-05 00:06:20|83242.6|83192.6|83257.8|83207.8|83259.3|83209.3|83239.5|83189.5|72
1620173190000|2021-05-05 00:06:30|83261.2|83211.2|83260.4|83210.4|83262.5|83212.5|83251.2|83201.2|64
1620173200000|2021-05-05 00:06:40|83259.6|83209.6|83250.5|83200.5|83264.2|83214.2|83242.4|83192.4|67
1620173210000|2021-05-05 00:06:50|83250.6|83200.6|83248.4|83198.4|83288.7|83200.6|83243.2|83156.8|76
1620173220000|2021-05-05 00:07:00|83247.6|83197.6|83254.8|83204.8|83282.9|83204.8|83243.4|83150.3|69
1620173230000|2021-05-05 00:07:10|83254.9|83204.9|83259.4|83209.4|83270.1|83220.1|83247.7|83197.7|69
1620173240000|2021-05-05 00:07:20|83259.8|83209.8|83254.1|83204.1|83269.6|83219.6|83254.1|83204.1|65
1620173250000|2021-05-05 00:07:30|83254|83204|83265|83215|83296|83215.1|83247.7|83168|68
1620173260000|2021-05-05 00:07:40|83268.5|83218.5|83261.3|83211.3|83273.3|83223.3|83261.3|83211.3|48
1620173270000|2021-05-05 00:07:50|83262.4|83212.4|83243.2|83193.2|83301.4|83216|83243.2|83172.3|75
1620173280000|2021-05-05 00:08:00|83244.8|83194.8|83255.2|83205.2|83255.2|83205.2|83244.1|83194.1|68
1620173290000|2021-05-05 00:08:10|83254.6|83204.6|83251|83201|83265.9|83215.9|83249.7|83199.7|65
1620173300000|2021-05-05 00:08:20|83250.9|83200.9|83264.8|83214.8|83265.4|83215.4|83250.9|83200.9|49
1620173310000|2021-05-05 00:08:30|83264.3|83214.3|83272.8|83222.8|83275|83225|83255.5|83205.5|49
1620173320000|2021-05-05 00:08:40|83271.9|83221.9|83269.3|83219.3|83274.2|83224.2|83267.7|83217.7|31
1620173330000|2021-05-05 00:08:50|83268.3|83218.3|83261.6|83211.6|83270.2|83220.2|83260.3|83210.3|20
1620173340000|2021-05-05 00:09:00|83260.3|83210.3|83251.4|83201.4|83291.1|83210.6|83241.5|83165.5|77
1620173350000|2021-05-05 00:09:10|83252.4|83202.4|83288.2|83158.6|83299.8|83210.2|83249.8|83156.1|76
1620173360000|2021-05-05 00:09:20|83286.9|83159.8|83254.1|83204.1|83292.7|83206.1|83247.1|83156.9|78
1620173370000|2021-05-05 00:09:30|83254.8|83204.8|83254.1|83204.1|83294.9|83208.6|83243.4|83156|79
1620173380000|2021-05-05 00:09:40|83253.6|83203.6|83260|83210|83300|83210.2|83247.7|83159.9|75
1620173390000|2021-05-05 00:09:50|83257.2|83207.2|83287.1|83237.1|83312.8|83237.1|83257.2|83177.3|72
1620173400000|2021-05-05 00:10:00|83285.3|83235.3|83269.4|83219.4|83313.4|83240.5|83264.2|83177.9|74
1620173410000|2021-05-05 00:10:10|83269|83219|83307.6|83180.3|83307.6|83221.6|83259.5|83178.1|72
1620173420000|2021-05-05 00:10:20|83267.7|83217.7|83268.1|83218.1|83307.1|83221.3|83265.5|83178.9|75
1620173430000|2021-05-05 00:10:30|83267.5|83217.5|83298.7|83173.4|83304.5|83218.8|83253.3|83164.4|76
1620173440000|2021-05-05 00:10:40|83262.1|83212.1|83257.9|83207.9|83304.5|83212.9|83246.7|83162.9|77
1620173450000|2021-05-05 00:10:50|83256.1|83206.1|83314|83174.7|83327.1|83235.7|83247.7|83163.4|79
1620173460000|2021-05-05 00:11:00|83315.1|83173.7|83313.3|83187.4|83343.9|83235.3|83267.6|83171.5|80
1620173470000|2021-05-05 00:11:10|83313.5|83187.6|83259|83209|83319.6|83233.9|83253.2|83157.5|77
1620173480000|2021-05-05 00:11:20|83296.4|83168.8|83305.1|83177.9|83328.7|83223.8|83257.9|83168.3|79
1620173490000|2021-05-05 00:11:30|83306.1|83178|83292.7|83162.8|83306.1|83218.6|83253.3|83162.8|75
1620173500000|2021-05-05 00:11:40|83253|83203|83256.9|83206.9|83305|83218.4|83253|83160.1|77
1620173510000|2021-05-05 00:11:50|83256.8|83206.8|83258.7|83208.7|83293.5|83214.6|83254.2|83168|76
1620173520000|2021-05-05 00:12:00|83258.5|83208.5|83267.1|83217.1|83267.1|83217.1|83257|83207|75
1620173530000|2021-05-05 00:12:10|83265.9|83215.9|83271.3|83221.3|83271.6|83221.6|83262.4|83212.4|75
1620173540000|2021-05-05 00:12:20|83271.9|83221.9|83260.5|83210.5|83310.8|83223.7|83255.7|83168.9|77
1620173550000|2021-05-05 00:12:30|83261.8|83211.8|83266.5|83216.5|83302.3|83218.7|83255.5|83172.2|79
1620173560000|2021-05-05 00:12:40|83261.5|83211.5|83261.2|83211.2|83300|83218.5|83252.6|83169.8|54
1620173570000|2021-05-05 00:12:50|83260.5|83210.5|83273|83223|83329.2|83228.4|83260.5|83180.9|77
1620173580000|2021-05-05 00:13:00|83311.6|83186.3|83272.7|83222.7|83316.1|83227.8|83267.8|83184|77
1620173590000|2021-05-05 00:13:10|83309.3|83184.2|83260.9|83210.9|83309.3|83224.6|83250.5|83162.4|78
1620173600000|2021-05-05 00:13:20|83262|83212|83260.3|83210.3|83318|83221.2|83250|83163|79
1620173610000|2021-05-05 00:13:30|83259.9|83209.9|83265.1|83215.1|83307.1|83217.9|83251.6|83173.5|78
1620173620000|2021-05-05 00:13:40|83263.3|83213.3|83262.9|83212.9|83305|83220.1|83257.8|83169.7|79
1620173630000|2021-05-05 00:13:50|83263.6|83213.6|83259.5|83209.5|83268|83218|83252.2|83202.2|70
1620173640000|2021-05-05 00:14:00|83264.2|83214.2|83252.9|83202.9|83264.2|83214.2|83248.3|83198.3|61
1620173650000|2021-05-05 00:14:10|83253.8|83203.8|83258.2|83208.2|83259|83209|83249|83199|57
1620173660000|2021-05-05 00:14:20|83261|83211|83260.5|83210.5|83307.8|83226.4|83255.4|83172.7|72
1620173670000|2021-05-05 00:14:30|83260.7|83210.7|83260.4|83210.4|83265.4|83215.4|83258.5|83208.5|39
1620173680000|2021-05-05 00:14:40|83261|83211|83273.8|83223.8|83276.9|83226.9|83258.3|83208.3|55
1620173690000|2021-05-05 00:14:50|83274.2|83224.2|83276.7|83226.7|83278.9|83228.9|83269.2|83219.2|45
1620173700000|2021-05-05 00:15:00|83276.3|83226.3|83274.5|83224.5|83277|83227|83273.5|83223.5|38
1620173710000|2021-05-05 00:15:10|83274.4|83224.4|83273.2|83223.2|83275.2|83225.2|83273.1|83223.1|27
1620173720000|2021-05-05 00:15:20|83272.6|83222.6|83276.6|83226.6|83277.2|83227.2|83270.6|83220.6|28
1620173730000|2021-05-05 00:15:30|83275.3|83225.3|83272.1|83222.1|83275.3|83225.3|83269.8|83219.8|33
1620173740000|2021-05-05 00:15:40|83272.2|83222.2|83270.7|83220.7|83272.2|83222.2|83269.4|83219.4|32
1620173750000|2021-05-05 00:15:50|83270.6|83220.6|83268.6|83218.6|83277|83227|83267.6|83217.6|41
1620173760000|2021-05-05 00:16:00|83269.1|83219.1|83272.5|83222.5|83274|83224|83267.9|83217.9|42
1620173770000|2021-05-05 00:16:10|83272.4|83222.4|83274.3|83224.3|83274.4|83224.4|83270.4|83220.4|36
1620173780000|2021-05-05 00:16:20|83274.4|83224.4|83277|83227|83277|83227|83272.5|83222.5|35
1620173790000|2021-05-05 00:16:30|83276.6|83226.6|83274.5|83224.5|83277.3|83227.3|83273.4|83223.4|26
1620173800000|2021-05-05 00:16:40|83274.7|83224.7|83249.3|83199.3|83279|83229|83239.6|83189.6|34
1620173810000|2021-05-05 00:16:50|83250.7|83200.7|83247.3|83197.3|83251.3|83201.3|83246.5|83196.5|36
1620173820000|2021-05-05 00:17:00|83247.4|83197.4|83259.1|83209.1|83260.9|83210.9|83245.5|83195.5|71
1620173830000|2021-05-05 00:17:10|83258.7|83208.7|83257.9|83207.9|83259.1|83209.1|83257.9|83207.9|26
1620173840000|2021-05-05 00:17:20|83259.6|83209.6|83257.1|83207.1|83261.8|83211.8|83256.7|83206.7|38
1620173850000|2021-05-05 00:17:30|83257|83207|83245.7|83195.7|83258.3|83208.3|83245.1|83195.1|53
1620173860000|2021-05-05 00:17:40|83249|83199|83249.9|83199.9|83249.9|83199.9|83245.8|83195.8|19
1620173870000|2021-05-05 00:17:50|83249.2|83199.2|83250|83200|83250.6|83200.6|83246.7|83196.7|22
1620173880000|2021-05-05 00:18:00|83250.2|83200.2|83250.4|83200.4|83253.4|83203.4|83242.8|83192.8|56
1620173890000|2021-05-05 00:18:10|83250.1|83200.1|83247.7|83197.7|83250.3|83200.3|83247.5|83197.5|29
1620173900000|2021-05-05 00:18:20|83247.6|83197.6|83248.8|83198.8|83254.3|83204.3|83247.6|83197.6|22
1620173910000|2021-05-05 00:18:30|83249|83199|83253.2|83203.2|83254.2|83204.2|83248.1|83198.1|26
1620173920000|2021-05-05 00:18:40|83252.6|83202.6|83251.7|83201.7|83253|83203|83248.3|83198.3|27
1620173930000|2021-05-05 00:18:50|83251.8|83201.8|83250.6|83200.6|83252|83202|83250.2|83200.2|20
1620173940000|2021-05-05 00:19:00|83250.3|83200.3|83245.1|83195.1|83256.1|83206.1|83245.1|83195.1|26
1620173950000|2021-05-05 00:19:10|83245.3|83195.3|83248.1|83198.1|83253.3|83203.3|83242.6|83192.6|42
1620173960000|2021-05-05 00:19:20|83246|83196|83247.9|83197.9|83249.5|83199.5|83243.8|83193.8|36
1620173970000|2021-05-05 00:19:30|83247.5|83197.5|83246.1|83196.1|83247.5|83197.5|83245|83195|18
1620173980000|2021-05-05 00:19:40|83246.2|83196.2|83240.9|83190.9|83253.6|83203.6|83234.7|83184.7|33
1620173990000|2021-05-05 00:19:50|83240|83190|83235|83185|83240.4|83190.4|83234.8|83184.8|39
1620174000000|2021-05-05 00:20:00|83234.8|83184.8|83242.7|83192.7|83248.7|83198.7|83234.8|83184.8|33
1620174010000|2021-05-05 00:20:10|83244.3|83194.3|83236.4|83186.4|83251.3|83201.3|83235.9|83185.9|37
1620174020000|2021-05-05 00:20:20|83234.5|83184.5|83230|83180|83238.2|83188.2|83229.5|83179.5|38
1620174030000|2021-05-05 00:20:30|83230.9|83180.9|83230.8|83180.8|83232.8|83182.8|83228.9|83178.9|33
1620174040000|2021-05-05 00:20:40|83229.6|83179.6|83240.7|83190.7|83240.7|83190.7|83229.5|83179.5|25
1620174050000|2021-05-05 00:20:50|83236.9|83186.9|83242.2|83192.2|83244.1|83194.1|83236.9|83186.9|39
1620174060000|2021-05-05 00:21:00|83242.5|83192.5|83241.2|83191.2|83255.6|83205.6|83239.2|83189.2|46
1620174070000|2021-05-05 00:21:10|83241.5|83191.5|83244.4|83194.4|83246.3|83196.3|83240.6|83190.6|24
1620174080000|2021-05-05 00:21:20|83244.3|83194.3|83260.1|83210.1|83333.7|83220.3|83244.1|83188.1|42
1620174090000|2021-05-05 00:21:30|83260.6|83210.6|83260.4|83210.4|83266.3|83216.3|83254.5|83204.5|77
1620174100000|2021-05-05 00:21:40|83259.2|83209.2|83264.6|83214.6|83269|83219|83258.5|83208.5|70
1620174110000|2021-05-05 00:21:50|83264.9|83214.9|83263.2|83213.2|83265.2|83215.2|83256.4|83206.4|73
1620174120000|2021-05-05 00:22:00|83263.5|83213.5|83263.3|83213.3|83269.9|83219.9|83257.3|83207.3|69
1620174130000|2021-05-05 00:22:10|83262.6|83212.6|83264.1|83214.1|83268.8|83218.8|83259|83209|67
1620174140000|2021-05-05 00:22:20|83264|83214|83246.7|83196.7|83268|83218|83245.8|83195.8|70
1620174150000|2021-05-05 00:22:30|83250.6|83200.6|83247.3|83197.3|83250.6|83200.6|83243.5|83193.5|76
1620174160000|2021-05-05 00:22:40|83248.3|83198.3|83252.1|83202.1|83255|83205|83243.7|83193.7|78
1620174170000|2021-05-05 00:22:50|83252.7|83202.7|83255.9|83205.9|83259.7|83209.7|83245.4|83195.4|71
1620174180000|2021-05-05 00:23:00|83255.8|83205.8|83260.1|83210.1|83261.2|83211.2|83254.7|83204.7|52
1620174190000|2021-05-05 00:23:10|83259.9|83209.9|83259.1|83209.1|83261.6|83211.6|83258.3|83208.3|28
1620174200000|2021-05-05 00:23:20|83259.2|83209.2|83266.4|83216.4|83268.9|83218.9|83257.8|83207.8|50
1620174210000|2021-05-05 00:23:30|83266.5|83216.5|83249.2|83199.2|83269.1|83219.1|83246.8|83196.8|58
1620174220000|2021-05-05 00:23:40|83248.1|83198.1|83245.1|83195.1|83253.4|83203.4|83244.1|83194.1|76
1620174230000|2021-05-05 00:23:50|83245.5|83195.5|83243.1|83193.1|83247.5|83197.5|83243.1|83193.1|77
1620174240000|2021-05-05 00:24:00|83244|83194|83246.7|83196.7|83248|83198|83241.3|83191.3|77
1620174250000|2021-05-05 00:24:10|83246.6|83196.6|83256.1|83206.1|83257.4|83207.4|83244.7|83194.7|68
1620174260000|2021-05-05 00:24:20|83255.3|83205.3|83241.2|83191.2|83255.3|83205.3|83240.8|83190.8|75
1620174270000|2021-05-05 00:24:30|83243.9|83193.9|83252.9|83202.9|83255.5|83205.5|83242.9|83192.9|64
1620174280000|2021-05-05 00:24:40|83253.2|83203.2|83255.2|83205.2|83259.4|83209.4|83249.9|83199.9|48
1620174290000|2021-05-05 00:24:50|83255.3|83205.3|83254.9|83204.9|83255.3|83205.3|83254.4|83204.4|31
1620174300000|2021-05-05 00:25:00|83254.6|83204.6|83250.5|83200.5|83256.7|83206.7|83247.7|83197.7|54
1620174310000|2021-05-05 00:25:10|83251.3|83201.3|83234.9|83184.9|83257|83207|83230.3|83180.3|73
1620174320000|2021-05-05 00:25:20|83235.5|83185.5|83239.5|83189.5|83242.2|83192.2|83234.9|83184.9|75
1620174330000|2021-05-05 00:25:30|83239.1|83189.1|83242.2|83192.2|83242.9|83192.9|83236.2|83186.2|77
1620174340000|2021-05-05 00:25:40|83242.3|83192.3|83243|83193|83245|83195|83238.6|83188.6|77
1620174350000|2021-05-05 00:25:50|83239.3|83189.3|83243.1|83193.1|83246.3|83196.3|83239.3|83189.3|75
1620174360000|2021-05-05 00:26:00|83242.4|83192.4|83242.1|83192.1|83256.1|83206.1|83242.1|83192.1|72
1620174370000|2021-05-05 00:26:10|83241.9|83191.9|83239.9|83189.9|83245.6|83195.6|83236.4|83186.4|78
1620174380000|2021-05-05 00:26:20|83240.4|83190.4|83246.1|83196.1|83246.1|83196.1|83238.4|83188.4|73
1620174390000|2021-05-05 00:26:30|83245.3|83195.3|83239.4|83189.4|83258.3|83208.3|83237.1|83187.1|76
1620174400000|2021-05-05 00:26:40|83239.9|83189.9|83237|83187|83249|83199|83233.1|83183.1|79
1620174410000|2021-05-05 00:26:50|83243|83193|83242.6|83192.6|83244.4|83194.4|83234.2|83184.2|72
1620174420000|2021-05-05 00:27:00|83239.6|83189.6|83247.9|83197.9|83247.9|83197.9|83231.2|83181.2|77
1620174430000|2021-05-05 00:27:10|83248|83198|83251.8|83201.8|83257.7|83207.7|83247.8|83197.8|56
1620174440000|2021-05-05 00:27:20|83252.2|83202.2|83236.7|83186.7|83257.2|83207.2|83235.5|83185.5|52
1620174450000|2021-05-05 00:27:30|83236.4|83186.4|83237.5|83187.5|83243.5|83193.5|83233.1|83183.1|29
1620174460000|2021-05-05 00:27:40|83236.7|83186.7|83243|83193|83247.9|83197.9|83236.7|83186.7|36
1620174470000|2021-05-05 00:27:50|83243.9|83193.9|83245.6|83195.6|83247.9|83197.9|83241.9|83191.9|23
1620174480000|2021-05-05 00:28:00|83245.7|83195.7|83242|83192|83247.1|83197.1|83242|83192|30
1620174490000|2021-05-05 00:28:10|83242.2|83192.2|83243|83193|83243.3|83193.3|83241.6|83191.6|33
1620174500000|2021-05-05 00:28:20|83243.1|83193.1|83248.7|83198.7|83255.9|83205.9|83243.1|83193.1|33
1620174510000|2021-05-05 00:28:30|83249|83199|83252.1|83202.1|83252.1|83202.1|83249|83199|28
1620174520000|2021-05-05 00:28:40|83251.9|83201.9|83253.1|83203.1|83258.5|83208.5|83250.4|83200.4|31
1620174530000|2021-05-05 00:28:50|83253|83203|83255.3|83205.3|83258.8|83208.8|83252.7|83202.7|35
1620174540000|2021-05-05 00:29:00|83255.6|83205.6|83254.5|83204.5|83258.1|83208.1|83252.4|83202.4|33
1620174550000|2021-05-05 00:29:10|83254.7|83204.7|83256.1|83206.1|83257.2|83207.2|83254.2|83204.2|24
1620174560000|2021-05-05 00:29:20|83256.4|83206.4|83251.7|83201.7|83256.4|83206.4|83251.7|83201.7|22
1620174570000|2021-05-05 00:29:30|83252.2|83202.2|83247.1|83197.1|83259.1|83209.1|83245.5|83195.5|39
1620174580000|2021-05-05 00:29:40|83245.9|83195.9|83234.5|83184.5|83246|83196|83232.6|83182.6|78
1620174590000|2021-05-05 00:29:50|83238|83188|83236.2|83186.2|83238.9|83188.9|83228.5|83178.5|73
1620174600000|2021-05-05 00:30:00|83236.8|83186.8|83234.8|83184.8|83237.6|83187.6|83231.7|83181.7|51
1620174610000|2021-05-05 00:30:10|83234.7|83184.7|83233.4|83183.4|83241.8|83191.8|83226.1|83176.1|70
1620174620000|2021-05-05 00:30:20|83233.6|83183.6|83234.7|83184.7|83241|83191|83228.6|83178.6|76
1620174630000|2021-05-05 00:30:30|83233.9|83183.9|83231.2|83181.2|83238.6|83188.6|83222.5|83172.5|79
1620174640000|2021-05-05 00:30:40|83229.5|83179.5|83227.6|83177.6|83236.8|83186.8|83226.1|83176.1|76
1620174650000|2021-05-05 00:30:50|83228.1|83178.1|83227.9|83177.9|83233.5|83183.5|83225|83175|72
1620174660000|2021-05-05 00:31:00|83226.5|83176.5|83236.6|83186.6|83239.4|83189.4|83226.5|83176.5|75
1620174670000|2021-05-05 00:31:10|83236.1|83186.1|83237.5|83187.5|83237.6|83187.6|83221.2|83171.2|79
1620174680000|2021-05-05 00:31:20|83235.5|83185.5|83234.1|83184.1|83237.9|83187.9|83215|83165|73
1620174690000|2021-05-05 00:31:30|83234.6|83184.6|83232.6|83182.6|83234.6|83184.6|83231.1|83181.1|37
1620174700000|2021-05-05 00:31:40|83232.5|83182.5|83233.9|83183.9|83237.1|83187.1|83232.5|83182.5|33
1620174710000|2021-05-05 00:31:50|83233.7|83183.7|83234.9|83184.9|83237.1|83187.1|83233.7|83183.7|28
1620174720000|2021-05-05 00:32:00|83235|83185|83224.8|83174.8|83237.9|83187.9|83224.5|83174.5|56
1620174730000|2021-05-05 00:32:10|83224.5|83174.5|83223.6|83173.6|83231.1|83181.1|83223|83173|76
1620174740000|2021-05-05 00:32:20|83223.7|83173.7|83224.2|83174.2|83232.3|83182.3|83220.2|83170.2|76
1620174750000|2021-05-05 00:32:30|83223.6|83173.6|83220.5|83170.5|83225.8|83175.8|83216.6|83166.6|72
1620174760000|2021-05-05 00:32:40|83220.6|83170.6|83223.7|83173.7|83224.5|83174.5|83220.5|83170.5|30
1620174770000|2021-05-05 00:32:50|83223.8|83173.8|83222.9|83172.9|83230.5|83180.5|83222.6|83172.6|45
1620174780000|2021-05-05 00:33:00|83223.2|83173.2|83222.9|83172.9|83223.5|83173.5|83222.5|83172.5|19
1620174790000|2021-05-05 00:33:10|83227.8|83177.8|83229.4|83179.4|83230|83180|83224.4|83174.4|25
1620174800000|2021-05-05 00:33:20|83229.3|83179.3|83233.2|83183.2|83234.2|83184.2|83228|83178|42
1620174810000|2021-05-05 00:33:30|83233.4|83183.4|83232.4|83182.4|83234.1|83184.1|83231.3|83181.3|31
1620174820000|2021-05-05 00:33:40|83232.3|83182.3|83230.7|83180.7|83236.5|83186.5|83229.3|83179.3|48
1620174830000|2021-05-05 00:33:50|83230.8|83180.8|83219.6|83169.6|83232.5|83182.5|83219.6|83169.6|33
1620174840000|2021-05-05 00:34:00|83217.2|83167.2|83226.3|83176.3|83232.5|83182.5|83215.6|83165.6|74
1620174850000|2021-05-05 00:34:10|83226.4|83176.4|83229.1|83179.1|83232.9|83182.9|83226.2|83176.2|48
1620174860000|2021-05-05 00:34:20|83229.5|83179.5|83230.1|83180.1|83233|83183|83228.7|83178.7|41
1620174870000|2021-05-05 00:34:30|83228.9|83178.9|83226.7|83176.7|83230.1|83180.1|83226.2|83176.2|36
1620174880000|2021-05-05 00:34:40|83227.4|83177.4|83230.8|83180.8|83233.5|83183.5|83226.4|83176.4|47
1620174890000|2021-05-05 00:34:50|83228.7|83178.7|83226.3|83176.3|83230.5|83180.5|83226.1|83176.1|49
1620174900000|2021-05-05 00:35:00|83227.3|83177.3|83222.9|83172.9|83235.3|83185.3|83221.7|83171.7|38
1620174910000|2021-05-05 00:35:10|83221.6|83171.6|83225.9|83175.9|83231.4|83181.4|83217.3|83167.3|50
1620174920000|2021-05-05 00:35:20|83226.3|83176.3|83236.8|83186.8|83237.9|83187.9|83226.1|83176.1|49
1620174930000|2021-05-05 00:35:30|83236.6|83186.6|83235.6|83185.6|83236.6|83186.6|83234.6|83184.6|27
1620174940000|2021-05-05 00:35:40|83235.9|83185.9|83233.9|83183.9|83241|83191|83228.2|83178.2|29
1620174950000|2021-05-05 00:35:50|83234.2|83184.2|83233.2|83183.2|83239.4|83189.4|83231.9|83181.9|47
1620174960000|2021-05-05 00:36:00|83233.3|83183.3|83233.9|83183.9|83235|83185|83232.6|83182.6|26
1620174970000|2021-05-05 00:36:10|83233.8|83183.8|83221.5|83171.5|83238|83188|83216|83166|48
1620174980000|2021-05-05 00:36:20|83219.7|83169.7|83222.4|83172.4|83222.5|83172.5|83210.9|83160.9|78
1620174990000|2021-05-05 00:36:30|83221.4|83171.4|83212.3|83162.3|83221.4|83171.4|83211.9|83161.9|76
1620175000000|2021-05-05 00:36:40|83212.4|83162.4|83211.8|83161.8|83220.2|83170.2|83210.2|83160.2|73
1620175010000|2021-05-05 00:36:50|83206.6|83156.6|83212.8|83162.8|83221.1|83171.1|83203.7|83153.7|54
1620175020000|2021-05-05 00:37:00|83205.1|83155.1|83220.9|83170.9|83226.9|83176.9|83202.3|83152.3|74
1620175030000|2021-05-05 00:37:10|83219.2|83169.2|83211.9|83161.9|83227.5|83177.5|83211.9|83161.9|59
1620175040000|2021-05-05 00:37:20|83211.8|83161.8|83215.7|83165.7|83216.6|83166.6|83211.6|83161.6|47
1620175050000|2021-05-05 00:37:30|83216|83166|83208|83158|83221.9|83171.9|83199.2|83149.2|55
1620175060000|2021-05-05 00:37:40|83207.1|83157.1|83213|83163|83215.6|83165.6|83207.1|83157.1|39
1620175070000|2021-05-05 00:37:50|83216.2|83166.2|83218.8|83168.8|83220.8|83170.8|83213|83163|34
1620175080000|2021-05-05 00:38:00|83218.2|83168.2|83217.7|83167.7|83220.9|83170.9|83216.9|83166.9|31
1620175090000|2021-05-05 00:38:10|83217.9|83167.9|83217.6|83167.6|83221|83171|83217|83167|22
1620175100000|2021-05-05 00:38:20|83217.4|83167.4|83219.8|83169.8|83222.8|83172.8|83217.2|83167.2|38
1620175110000|2021-05-05 00:38:30|83219.5|83169.5|83223.2|83173.2|83224.2|83174.2|83218.6|83168.6|36
1620175120000|2021-05-05 00:38:40|83223|83173|83220.3|83170.3|83223|83173|83219.1|83169.1|29
1620175130000|2021-05-05 00:38:50|83220.4|83170.4|83224.3|83174.3|83227|83177|83220.3|83170.3|26
1620175140000|2021-05-05 00:39:00|83224.2|83174.2|83227.7|83177.7|83228.6|83178.6|83224.2|83174.2|33
1620175150000|2021-05-05 00:39:10|83227.9|83177.9|83226.8|83176.8|83230.3|83180.3|83226.5|83176.5|29
1620175160000|2021-05-05 00:39:20|83226.4|83176.4|83227.2|83177.2|83231.5|83181.5|83224.9|83174.9|41
1620175170000|2021-05-05 00:39:30|83226.9|83176.9|83228.7|83178.7|83230.9|83180.9|83226.4|83176.4|33
1620175180000|2021-05-05 00:39:40|83228.6|83178.6|83227.9|83177.9|83229.4|83179.4|83225.6|83175.6|24
1620175190000|2021-05-05 00:39:50|83227|83177|83225.8|83175.8|83227.1|83177.1|83223.3|83173.3|35
1620175200000|2021-05-05 00:40:00|83225.3|83175.3|83225.5|83175.5|83227.1|83177.1|83225.2|83175.2|26
1620175210000|2021-05-05 00:40:10|83225.3|83175.3|83227.4|83177.4|83228.8|83178.8|83225.1|83175.1|35
1620175220000|2021-05-05 00:40:20|83227.5|83177.5|83226.8|83176.8|83227.8|83177.8|83226.6|83176.6|18
1620175230000|2021-05-05 00:40:30|83226.7|83176.7|83228.3|83178.3|83230.9|83180.9|83226.7|83176.7|29
1620175240000|2021-05-05 00:40:40|83228.2|83178.2|83228.1|83178.1|83228.8|83178.8|83226.4|83176.4|22
1620175250000|2021-05-05 00:40:50|83228|83178|83230.2|83180.2|83232.7|83182.7|83227.9|83177.9|21
1620175260000|2021-05-05 00:41:00|83230|83180|83231.3|83181.3|83233.2|83183.2|83227.7|83177.7|31
1620175270000|2021-05-05 00:41:10|83231.6|83181.6|83232.7|83182.7|83234.4|83184.4|83230|83180|30
1620175280000|2021-05-05 00:41:20|83232.6|83182.6|83232.7|83182.7|83234.5|83184.5|83230.9|83180.9|39
1620175290000|2021-05-05 00:41:30|83232.2|83182.2|83216.7|83166.7|83233.5|83183.5|83208.3|83158.3|66
1620175300000|2021-05-05 00:41:40|83216.3|83166.3|83229.3|83179.3|83229.3|83179.3|83215.8|83165.8|58
1620175310000|2021-05-05 00:41:50|83233.6|83183.6|83233.5|83183.5|83236.1|83186.1|83231.2|83181.2|53
1620175320000|2021-05-05 00:42:00|83233.8|83183.8|83234.6|83184.6|83234.6|83184.6|83221.9|83171.9|49
1620175330000|2021-05-05 00:42:10|83233.9|83183.9|83231.8|83181.8|83237.8|83187.8|83225.1|83175.1|60
1620175340000|2021-05-05 00:42:20|83231.3|83181.3|83234.7|83184.7|83236.9|83186.9|83230.7|83180.7|47
1620175350000|2021-05-05 00:42:30|83234.6|83184.6|83231.2|83181.2|83237.5|83187.5|83228.9|83178.9|36
1620175360000|2021-05-05 00:42:40|83231.1|83181.1|83238.4|83188.4|83240.2|83190.2|83229.1|83179.1|57
1620175370000|2021-05-05 00:42:50|83238.2|83188.2|83221.7|83171.7|83238.4|83188.4|83221.6|83171.6|60
1620175380000|2021-05-05 00:43:00|83220.6|83170.6|83235.3|83185.3|83237.9|83187.9|83220.4|83170.4|69
1620175390000|2021-05-05 00:43:10|83235.2|83185.2|83232.4|83182.4|83236.7|83186.7|83227.1|83177.1|66
1620175400000|2021-05-05 00:43:20|83233|83183|83235|83185|83236.9|83186.9|83231.8|83181.8|44
1620175410000|2021-05-05 00:43:30|83233.9|83183.9|83219.4|83169.4|83235.7|83185.7|83216.4|83166.4|42
1620175420000|2021-05-05 00:43:40|83216.9|83166.9|83215.5|83165.5|83221.2|83171.2|83214.6|83164.6|78
1620175430000|2021-05-05 00:43:50|83215.9|83165.9|83225|83175|83225|83175|83211.6|83161.6|61
1620175440000|2021-05-05 00:44:00|83224.9|83174.9|83227.4|83177.4|83234.2|83184.2|83224.2|83174.2|50
1620175450000|2021-05-05 00:44:10|83227.6|83177.6|83223.6|83173.6|83229.5|83179.5|83223.3|83173.3|40
1620175460000|2021-05-05 00:44:20|83223.4|83173.4|83223|83173|83231.5|83181.5|83218.3|83168.3|62
1620175470000|2021-05-05 00:44:30|83223.4|83173.4|83225.3|83175.3|83232.4|83182.4|83219.2|83169.2|72
1620175480000|2021-05-05 00:44:40|83225.9|83175.9|83216.8|83166.8|83228.2|83178.2|83213.6|83163.6|68
1620175490000|2021-05-05 00:44:50|83214.6|83164.6|83210.5|83160.5|83215.3|83165.3|83203.3|83153.3|75
1620175500000|2021-05-05 00:45:00|83210.3|83160.3|83223.1|83173.1|83225.6|83175.6|83210.2|83160.2|57
1620175510000|2021-05-05 00:45:10|83223.2|83173.2|83225.3|83175.3|83228.2|83178.2|83218.6|83168.6|56
1620175520000|2021-05-05 00:45:20|83225.7|83175.7|83226.3|83176.3|83228.4|83178.4|83219.8|83169.8|49
1620175530000|2021-05-05 00:45:30|83226.2|83176.2|83230|83180|83230.9|83180.9|83225.5|83175.5|41
1620175540000|2021-05-05 00:45:40|83229.9|83179.9|83230.9|83180.9|83230.9|83180.9|83227.8|83177.8|30
1620175550000|2021-05-05 00:45:50|83231.1|83181.1|83230.4|83180.4|83231.2|83181.2|83228.7|83178.7|28
1620175560000|2021-05-05 00:46:00|83230.5|83180.5|83230.4|83180.4|83232.4|83182.4|83227.4|83177.4|37
1620175570000|2021-05-05 00:46:10|83229.2|83179.2|83214.6|83164.6|83234.9|83184.9|83213.9|83163.9|44
1620175580000|2021-05-05 00:46:20|83214.1|83164.1|83211|83161|83218.9|83168.9|83201.1|83151.1|77
1620175590000|2021-05-05 00:46:30|83210.8|83160.8|83211.9|83161.9|83214.2|83164.2|83205.4|83155.4|62
1620175600000|2021-05-05 00:46:40|83211.4|83161.4|83214.3|83164.3|83215.3|83165.3|83208.8|83158.8|40
1620175610000|2021-05-05 00:46:50|83214.4|83164.4|83216.7|83166.7|83217.3|83167.3|83210.2|83160.2|25
1620175620000|2021-05-05 00:47:00|83217.1|83167.1|83214.1|83164.1|83217.9|83167.9|83212.5|83162.5|67
1620175630000|2021-05-05 00:47:10|83214.4|83164.4|83210.5|83160.5|83220.4|83170.4|83206|83156|61
1620175640000|2021-05-05 00:47:20|83210.6|83160.6|83218|83168|83220.4|83170.4|83204.7|83154.7|68
1620175650000|2021-05-05 00:47:30|83217.9|83167.9|83219.6|83169.6|83223.1|83173.1|83217.9|83167.9|64
1620175660000|2021-05-05 00:47:40|83219.5|83169.5|83212.1|83162.1|83220.6|83170.6|83200.3|83150.3|60
1620175670000|2021-05-05 00:47:50|83211.9|83161.9|83205.5|83155.5|83212|83162|83193.2|83143.2|74
1620175680000|2021-05-05 00:48:00|83206.8|83156.8|83207|83157|83208.2|83158.2|83204.7|83154.7|42
1620175690000|2021-05-05 00:48:10|83206.9|83156.9|83194.1|83144.1|83208.7|83158.7|83193.6|83143.6|77
1620175700000|2021-05-05 00:48:20|83193.5|83143.5|83194.7|83144.7|83197.6|83147.6|83192.2|83142.2|68
1620175710000|2021-05-05 00:48:30|83194.6|83144.6|83198.7|83148.7|83200.5|83150.5|83188.7|83138.7|76
1620175720000|2021-05-05 00:48:40|83196|83146|83193.7|83143.7|83200.2|83150.2|83192.1|83142.1|78
1620175730000|2021-05-05 00:48:50|83192.9|83142.9|83206.5|83156.5|83209.8|83159.8|83190.4|83140.4|77
1620175740000|2021-05-05 00:49:00|83204.3|83154.3|83203.1|83153.1|83210.1|83160.1|83198|83148|76
1620175750000|2021-05-05 00:49:10|83203.6|83153.6|83202.8|83152.8|83210.2|83160.2|83200.8|83150.8|79
1620175760000|2021-05-05 00:49:20|83203.4|83153.4|83198.8|83148.8|83210.5|83160.5|83196.8|83146.8|74
1620175770000|2021-05-05 00:49:30|83199|83149|83195.1|83145.1|83199.7|83149.7|83190.1|83140.1|76
1620175780000|2021-05-05 00:49:40|83193.6|83143.6|83190|83140|83198.3|83148.3|83189.7|83139.7|76
1620175790000|2021-05-05 00:49:50|83189.6|83139.6|83204.9|83154.9|83205.9|83155.9|83186.7|83136.7|78
1620175800000|2021-05-05 00:50:00|83203|83153|83197.1|83147.1|83209.1|83159.1|83195.9|83145.9|77
1620175810000|2021-05-05 00:50:10|83198.4|83148.4|83195.6|83145.6|83199.8|83149.8|83189.1|83139.1|76
1620175820000|2021-05-05 00:50:20|83196.1|83146.1|83205|83155|83205|83155|83188.6|83138.6|77
1620175830000|2021-05-05 00:50:30|83206.2|83156.2|83209.2|83159.2|83209.2|83159.2|83193.5|83143.5|75
1620175840000|2021-05-05 00:50:40|83208.1|83158.1|83202.5|83152.5|83209.1|83159.1|83190.4|83140.4|78
1620175850000|2021-05-05 00:50:50|83199.1|83149.1|83201|83151|83201.9|83151.9|83193.1|83143.1|76
1620175860000|2021-05-05 00:51:00|83204.1|83154.1|83202.9|83152.9|83207.7|83157.7|83198.2|83148.2|77
1620175870000|2021-05-05 00:51:10|83199.4|83149.4|83201.2|83151.2|83210.1|83160.1|83194.1|83144.1|80
1620175880000|2021-05-05 00:51:20|83202.2|83152.2|83204.1|83154.1|83210.1|83160.1|83195.6|83145.6|78
1620175890000|2021-05-05 00:51:30|83202.5|83152.5|83201.2|83151.2|83203.4|83153.4|83192.9|83142.9|74
1620175900000|2021-05-05 00:51:40|83201.9|83151.9|83205.2|83155.2|83218.1|83168.1|83194.6|83144.6|77
1620175910000|2021-05-05 00:51:50|83203.3|83153.3|83199.9|83149.9|83208.7|83158.7|83195.4|83145.4|79
1620175920000|2021-05-05 00:52:00|83200.3|83150.3|83206.4|83156.4|83213.4|83163.4|83199.4|83149.4|79
1620175930000|2021-05-05 00:52:10|83207.9|83157.9|83215.1|83165.1|83219.6|83169.6|83202.5|83152.5|76
1620175940000|2021-05-05 00:52:20|83215.2|83165.2|83200.1|83150.1|83215.3|83165.3|83200|83150|40
1620175950000|2021-05-05 00:52:30|83199.9|83149.9|83193|83143|83204.8|83154.8|83193|83143|50
1620175960000|2021-05-05 00:52:40|83192.8|83142.8|83183.8|83133.8|83195.7|83145.7|83183.7|83133.7|70
1620175970000|2021-05-05 00:52:50|83183.6|83133.6|83191.7|83141.7|83196.1|83146.1|83174.6|83124.6|78
1620175980000|2021-05-05 00:53:00|83191.5|83141.5|83180.1|83130.1|83191.5|83141.5|83177.1|83127.1|72
1620175990000|2021-05-05 00:53:10|83178.4|83128.4|83176.2|83126.2|83186.3|83136.3|83174.1|83124.1|74
1620176000000|2021-05-05 00:53:20|83175.3|83125.3|83174.2|83124.2|83179.2|83129.2|83173|83123|71
1620176010000|2021-05-05 00:53:30|83172.5|83122.5|83181.2|83131.2|83189.1|83139.1|83171.1|83121.1|61
1620176020000|2021-05-05 00:53:40|83181|83131|83173|83123|83182|83132|83170.8|83120.8|66
1620176030000|2021-05-05 00:53:50|83174.8|83124.8|83174.9|83124.9|83181.3|83131.3|83169.9|83119.9|75
1620176040000|2021-05-05 00:54:00|83175|83125|83184.7|83134.7|83184.7|83134.7|83171.6|83121.6|72
1620176050000|2021-05-05 00:54:10|83182.9|83132.9|83173.1|83123.1|83186.3|83136.3|83168.8|83118.8|67
1620176060000|2021-05-05 00:54:20|83172.7|83122.7|83183.2|83133.2|83190.2|83140.2|83172.2|83122.2|67
1620176070000|2021-05-05 00:54:30|83182.2|83132.2|83171.7|83121.7|83188.1|83138.1|83170|83120|67
1620176080000|2021-05-05 00:54:40|83176.3|83126.3|83171.9|83121.9|83182.8|83132.8|83170.2|83120.2|69
1620176090000|2021-05-05 00:54:50|83171.8|83121.8|83195.9|83145.9|83195.9|83145.9|83169.6|83119.6|66
1620176100000|2021-05-05 00:55:00|83193.8|83143.8|83193.9|83143.9|83198.6|83148.6|83191.6|83141.6|69
1620176110000|2021-05-05 00:55:10|83193.4|83143.4|83193.3|83143.3|83195.8|83145.8|83192.8|83142.8|42
1620176120000|2021-05-05 00:55:20|83194.4|83144.4|83196|83146|83197.6|83147.6|83194.1|83144.1|41
1620176130000|2021-05-05 00:55:30|83195.1|83145.1|83198.4|83148.4|83203.4|83153.4|83195.1|83145.1|60
1620176140000|2021-05-05 00:55:40|83198.6|83148.6|83197.1|83147.1|83204.3|83154.3|83194.8|83144.8|48
1620176150000|2021-05-05 00:55:50|83196.8|83146.8|83195.5|83145.5|83197.1|83147.1|83194.3|83144.3|45
1620176160000|2021-05-05 00:56:00|83195|83145|83194.6|83144.6|83197.1|83147.1|83194.2|83144.2|46
1620176170000|2021-05-05 00:56:10|83194.5|83144.5|83200.5|83150.5|83203.5|83153.5|83192.9|83142.9|39
1620176180000|2021-05-05 00:56:20|83200.6|83150.6|83197.1|83147.1|83200.7|83150.7|83196.7|83146.7|41
1620176190000|2021-05-05 00:56:30|83197|83147|83202.9|83152.9|83205.3|83155.3|83197|83147|30
1620176200000|2021-05-05 00:56:40|83202|83152|83198.1|83148.1|83203|83153|83197.9|83147.9|23
1620176210000|2021-05-05 00:56:50|83196.6|83146.6|83198.3|83148.3|83198.3|83148.3|83195.8|83145.8|44
1620176220000|2021-05-05 00:57:00|83197.4|83147.4|83195.5|83145.5|83198|83148|83194|83144|38
1620176230000|2021-05-05 00:57:10|83194.2|83144.2|83196.6|83146.6|83200.2|83150.2|83193|83143|47
1620176240000|2021-05-05 00:57:20|83196.7|83146.7|83197.5|83147.5|83198.1|83148.1|83193.9|83143.9|34
1620176250000|2021-05-05 00:57:30|83197.8|83147.8|83191.1|83141.1|83201.6|83151.6|83191.1|83141.1|47
1620176260000|2021-05-05 00:57:40|83190.8|83140.8|83187.6|83137.6|83197.1|83147.1|83185.3|83135.3|55
1620176270000|2021-05-05 00:57:50|83187.8|83137.8|83192.6|83142.6|83196.9|83146.9|83185.7|83135.7|61
1620176280000|2021-05-05 00:58:00|83191.3|83141.3|83182.9|83132.9|83191.3|83141.3|83182|83132|61
1620176290000|2021-05-05 00:58:10|83183.4|83133.4|83182.5|83132.5|83193|83143|83182|83132|43
1620176300000|2021-05-05 00:58:20|83182|83132|83181.7|83131.7|83185.8|83135.8|83179.4|83129.4|37
1620176310000|2021-05-05 00:58:30|83181.5|83131.5|83187.7|83137.7|83189.7|83139.7|83181|83131|43
1620176320000|2021-05-05 00:58:40|83184.1|83134.1|83181.3|83131.3|83189.3|83139.3|83181.1|83131.1|50
1620176330000|2021-05-05 00:58:50|83181.8|83131.8|83184.7|83134.7|83187.2|83137.2|83179.8|83129.8|37
1620176340000|2021-05-05 00:59:00|83184.8|83134.8|83187.5|83137.5|83190.8|83140.8|83183|83133|43
1620176350000|2021-05-05 00:59:10|83187.8|83137.8|83186|83136|83190|83140|83184.3|83134.3|49
1620176360000|2021-05-05 00:59:20|83186.1|83136.1|83183.3|83133.3|83187|83137|83183.3|83133.3|37
1620176370000|2021-05-05 00:59:30|83182.9|83132.9|83192.2|83142.2|83193|83143|83181.9|83131.9|46
1620176380000|2021-05-05 00:59:40|83192.1|83142.1|83189.1|83139.1|83193.7|83143.7|83184.3|83134.3|72
1620176390000|2021-05-05 00:59:50|83190.8|83140.8|83192.2|83142.2|83202|83152|83186|83136|60
1620176400000|2021-05-05 01:00:00|83191.2|83141.2|83190.6|83140.6|83199.8|83149.8|83189.9|83139.9|62
1620176410000|2021-05-05 01:00:10|83189.9|83139.9|83196.4|83146.4|83205.2|83155.2|83188.7|83138.7|50
1620176420000|2021-05-05 01:00:20|83196.8|83146.8|83194.5|83144.5|83200.5|83150.5|83194.2|83144.2|32
1620176430000|2021-05-05 01:00:30|83196.4|83146.4|83198.2|83148.2|83200.8|83150.8|83193.1|83143.1|60
1620176440000|2021-05-05 01:00:40|83199.5|83149.5|83196|83146|83201.5|83151.5|83190.4|83140.4|64
1620176450000|2021-05-05 01:00:50|83198.8|83148.8|83196.5|83146.5|83273.5|83171|83192.2|83136.2|60
1620176460000|2021-05-05 01:01:00|83195.5|83145.5|83183.7|83133.7|83211.8|83161.8|83183.7|83133.7|69
1620176470000|2021-05-05 01:01:10|83183.9|83133.9|83184.6|83134.6|83185.7|83135.7|83183.1|83133.1|36
1620176480000|2021-05-05 01:01:20|83184|83134|83182.7|83132.7|83187.9|83137.9|83181.9|83131.9|38
1620176490000|2021-05-05 01:01:30|83183.4|83133.4|83186|83136|83186.5|83136.5|83182.4|83132.4|24
1620176500000|2021-05-05 01:01:40|83186.3|83136.3|83185.1|83135.1|83186.4|83136.4|83183.7|83133.7|25
1620176510000|2021-05-05 01:01:50|83185.3|83135.3|83182.3|83132.3|83185.5|83135.5|83181.9|83131.9|19
1620176520000|2021-05-05 01:02:00|83181.8|83131.8|83184.4|83134.4|83186.3|83136.3|83181.8|83131.8|30
1620176530000|2021-05-05 01:02:10|83185|83135|83184.3|83134.3|83185|83135|83180.3|83130.3|37
1620176540000|2021-05-05 01:02:20|83184|83134|83181.5|83131.5|83184.3|83134.3|83181.3|83131.3|23
1620176550000|2021-05-05 01:02:30|83182.8|83132.8|83177.5|83127.5|83183.7|83133.7|83177.2|83127.2|40
1620176560000|2021-05-05 01:02:40|83177.4|83127.4|83198.7|83148.7|83202.6|83152.6|83174.9|83124.9|43
1620176570000|2021-05-05 01:02:50|83198.5|83148.5|83208.9|83158.9|83209.5|83159.5|83194.6|83144.6|57
1620176580000|2021-05-05 01:03:00|83208.8|83158.8|83203.1|83153.1|83208.8|83158.8|83201.8|83151.8|31
1620176590000|2021-05-05 01:03:10|83203|83153|83202.1|83152.1|83204.8|83154.8|83200.4|83150.4|29
1620176600000|2021-05-05 01:03:20|83202.2|83152.2|83202.6|83152.6|83204.8|83154.8|83201.6|83151.6|30
1620176610000|2021-05-05 01:03:30|83205.9|83155.9|83213|83163|83220.6|83170.6|83205.9|83155.9|71
1620176620000|2021-05-05 01:03:40|83213.2|83163.2|83212.6|83162.6|83213.7|83163.7|83211.9|83161.9|24
1620176630000|2021-05-05 01:03:50|83218.3|83168.3|83209.4|83159.4|83219.6|83169.6|83202.6|83152.6|76
1620176640000|2021-05-05 01:04:00|83208.3|83158.3|83204.1|83154.1|83215.8|83165.8|83198.8|83148.8|51
1620176650000|2021-05-05 01:04:10|83204.2|83154.2|83197.5|83147.5|83210.4|83160.4|83197.1|83147.1|61
1620176660000|2021-05-05 01:04:20|83197.7|83147.7|83207.1|83157.1|83214.6|83164.6|83197.7|83147.7|55
1620176670000|2021-05-05 01:04:30|83207.5|83157.5|83209.3|83159.3|83209.9|83159.9|83205.9|83155.9|28
1620176680000|2021-05-05 01:04:40|83208.3|83158.3|83205.8|83155.8|83208.3|83158.3|83205.4|83155.4|13
1620176690000|2021-05-05 01:04:50|83205.9|83155.9|83207.6|83157.6|83212|83162|83205.6|83155.6|27
1620176700000|2021-05-05 01:05:00|83207.2|83157.2|83209.2|83159.2|83211.8|83161.8|83206.7|83156.7|23
1620176710000|2021-05-05 01:05:10|83208.9|83158.9|83213.6|83163.6|83215|83165|83208.3|83158.3|42
1620176720000|2021-05-05 01:05:20|83213.3|83163.3|83210.5|83160.5|83215|83165|83210.2|83160.2|38
1620176730000|2021-05-05 01:05:30|83210.8|83160.8|83212.2|83162.2|83213.6|83163.6|83210.4|83160.4|32
1620176740000|2021-05-05 01:05:40|83212.6|83162.6|83214.5|83164.5|83216.2|83166.2|83212.4|83162.4|21
1620176750000|2021-05-05 01:05:50|83214.7|83164.7|83217.9|83167.9|83255|83205|83211|83161|51
1620176760000|2021-05-05 01:06:00|83218.2|83168.2|83215.6|83165.6|83218.2|83168.2|83206.2|83156.2|60
1620176770000|2021-05-05 01:06:10|83215.7|83165.7|83224.4|83174.4|83226.6|83176.6|83214.4|83164.4|36
1620176780000|2021-05-05 01:06:20|83224.5|83174.5|83245.6|83195.6|83246.9|83196.9|83220|83170|41
1620176790000|2021-05-05 01:06:30|83244.7|83194.7|83245.3|83195.3|83246.8|83196.8|83243.1|83193.1|33
1620176800000|2021-05-05 01:06:40|83245.2|83195.2|83236.9|83186.9|83247.2|83197.2|83234|83184|70
1620176810000|2021-05-05 01:06:50|83239.8|83189.8|83240.2|83190.2|83263.8|83213.8|83233.1|83183.1|53
1620176820000|2021-05-05 01:07:00|83240.6|83190.6|83248|83198|83252.8|83202.8|83230.6|83180.6|72
1620176830000|2021-05-05 01:07:10|83247.1|83197.1|83252.2|83202.2|83252.8|83202.8|83246.2|83196.2|41
1620176840000|2021-05-05 01:07:20|83252.3|83202.3|83237|83187|83253|83203|83235.9|83185.9|46
1620176850000|2021-05-05 01:07:30|83236.2|83186.2|83240.8|83190.8|83248.2|83198.2|83233.1|83183.1|69
1620176860000|2021-05-05 01:07:40|83241|83191|83248.8|83198.8|83249.9|83199.9|83240.4|83190.4|49
1620176870000|2021-05-05 01:07:50|83249|83199|83233.4|83183.4|83250.5|83200.5|83232.3|83182.3|44
1620176880000|2021-05-05 01:08:00|83232.7|83182.7|83233.8|83183.8|83237.3|83187.3|83232.5|83182.5|55
1620176890000|2021-05-05 01:08:10|83233.6|83183.6|83233.7|83183.7|83238.9|83188.9|83232.8|83182.8|48
1620176900000|2021-05-05 01:08:20|83233.8|83183.8|83235.1|83185.1|83235.6|83185.6|83232.5|83182.5|31
1620176910000|2021-05-05 01:08:30|83234.2|83184.2|83235|83185|83235.4|83185.4|83234|83184|20
1620176920000|2021-05-05 01:08:40|83234.7|83184.7|83233.5|83183.5|83234.7|83184.7|83233|83183|26
1620176930000|2021-05-05 01:08:50|83233.8|83183.8|83235.5|83185.5|83235.6|83185.6|83232.4|83182.4|29
1620176940000|2021-05-05 01:09:00|83235.4|83185.4|83234.1|83184.1|83236|83186|83233.5|83183.5|25
1620176950000|2021-05-05 01:09:10|83234.2|83184.2|83237.1|83187.1|83237.8|83187.8|83234.1|83184.1|30
1620176960000|2021-05-05 01:09:20|83237.2|83187.2|83237.2|83187.2|83239.9|83189.9|83236.2|83186.2|15
1620176970000|2021-05-05 01:09:30|83237.4|83187.4|83236.7|83186.7|83237.4|83187.4|83235.2|83185.2|27
1620176980000|2021-05-05 01:09:40|83236.6|83186.6|83236.2|83186.2|83238.3|83188.3|83235.9|83185.9|26
1620176990000|2021-05-05 01:09:50|83236.4|83186.4|83237|83187|83238|83188|83235.6|83185.6|29
1620177000000|2021-05-05 01:10:00|83236.3|83186.3|83236.6|83186.6|83237.1|83187.1|83234.6|83184.6|37
1620177010000|2021-05-05 01:10:10|83237|83187|83237|83187|83238.9|83188.9|83235.1|83185.1|40
1620177020000|2021-05-05 01:10:20|83236.7|83186.7|83241.2|83191.2|83242.4|83192.4|83236.1|83186.1|28
1620177030000|2021-05-05 01:10:30|83241.1|83191.1|83241.3|83191.3|83241.3|83191.3|83240.1|83190.1|20
1620177040000|2021-05-05 01:10:40|83240.9|83190.9|83255.2|83205.2|83338|83211.3|83240.8|83188.3|51
1620177050000|2021-05-05 01:10:50|83254.8|83204.8|83253|83203|83257|83207|83252.8|83202.8|67
1620177060000|2021-05-05 01:11:00|83252.8|83202.8|83252.8|83202.8|83253.9|83203.9|83252.6|83202.6|21
1620177070000|2021-05-05 01:11:10|83253.3|83203.3|83252|83202|83253.4|83203.4|83251.8|83201.8|16
1620177080000|2021-05-05 01:11:20|83251.8|83201.8|83251.6|83201.6|83254.5|83204.5|83250.5|83200.5|28
1620177090000|2021-05-05 01:11:30|83250.4|83200.4|83250.3|83200.3|83252.2|83202.2|83250.1|83200.1|28
1620177100000|2021-05-05 01:11:40|83250.2|83200.2|83250.8|83200.8|83253.2|83203.2|83250.2|83200.2|14
1620177110000|2021-05-05 01:11:50|83251.5|83201.5|83255.4|83205.4|83256.5|83206.5|83251.5|83201.5|28
1620177120000|2021-05-05 01:12:00|83250.8|83200.8|83255.1|83205.1|83256.3|83206.3|83250.8|83200.8|50
1620177130000|2021-05-05 01:12:10|83254.8|83204.8|83255.5|83205.5|83257.2|83207.2|83254.4|83204.4|19
1620177140000|2021-05-05 01:12:20|83255.6|83205.6|83258.7|83208.7|83258.9|83208.9|83254.9|83204.9|14
1620177150000|2021-05-05 01:12:30|83258.3|83208.3|83255.4|83205.4|83259.4|83209.4|83255.4|83205.4|17
1620177160000|2021-05-05 01:12:40|83256.3|83206.3|83255.8|83205.8|83256.9|83206.9|83255|83205|14
1620177170000|2021-05-05 01:12:50|83256.5|83206.5|83255.8|83205.8|83256.9|83206.9|83255.1|83205.1|15
1620177180000|2021-05-05 01:13:00|83255.9|83205.9|83256.4|83206.4|83257.1|83207.1|83255.2|83205.2|23
1620177190000|2021-05-05 01:13:10|83256.1|83206.1|83251.3|83201.3|83256.6|83206.6|83250.9|83200.9|28
1620177200000|2021-05-05 01:13:20|83251.5|83201.5|83251|83201|83251.7|83201.7|83249.4|83199.4|36
1620177210000|2021-05-05 01:13:30|83250.5|83200.5|83251.5|83201.5|83251.6|83201.6|83249.6|83199.6|20
1620177220000|2021-05-05 01:13:40|83251.1|83201.1|83253.5|83203.5|83253.5|83203.5|83251.1|83201.1|5
1620177230000|2021-05-05 01:13:50|83251.9|83201.9|83251.2|83201.2|83253.1|83203.1|83250.2|83200.2|11
1620177240000|2021-05-05 01:14:00|83250.6|83200.6|83250.4|83200.4|83251.3|83201.3|83249.9|83199.9|13
1620177250000|2021-05-05 01:14:10|83250.3|83200.3|83250.5|83200.5|83251.6|83201.6|83249.6|83199.6|14
1620177260000|2021-05-05 01:14:20|83250.4|83200.4|83252.2|83202.2|83252.2|83202.2|83249.9|83199.9|9
1620177270000|2021-05-05 01:14:30|83251|83201|83249.8|83199.8|83251|83201|83249|83199|12
1620177280000|2021-05-05 01:14:40|83250.4|83200.4|83251.9|83201.9|83251.9|83201.9|83250|83200|11
1620177290000|2021-05-05 01:14:50|83251.3|83201.3|83250.5|83200.5|83251.4|83201.4|83250.4|83200.4|11
1620177300000|2021-05-05 01:15:00|83250.1|83200.1|83247|83197|83250.1|83200.1|83247|83197|17
1620177310000|2021-05-05 01:15:10|83246.9|83196.9|83249.1|83199.1|83249.1|83199.1|83246.9|83196.9|13
1620177320000|2021-05-05 01:15:20|83249.5|83199.5|83250.7|83200.7|83250.7|83200.7|83247.7|83197.7|14
1620177330000|2021-05-05 01:15:30|83249.8|83199.8|83250.5|83200.5|83250.7|83200.7|83249.6|83199.6|8
1620177340000|2021-05-05 01:15:40|83250.2|83200.2|83251.1|83201.1|83251.1|83201.1|83248.9|83198.9|14
1620177350000|2021-05-05 01:15:50|83250.5|83200.5|83250.8|83200.8|83252|83202|83250.5|83200.5|14
1620177360000|2021-05-05 01:16:00|83250.6|83200.6|83243.3|83193.3|83251.8|83201.8|83241.7|83191.7|44
1620177370000|2021-05-05 01:16:10|83243.2|83193.2|83239.4|83189.4|83243.4|83193.4|83236.8|83186.8|28
1620177380000|2021-05-05 01:16:20|83238.9|83188.9|83237.1|83187.1|83241|83191|83237.1|83187.1|34
1620177390000|2021-05-05 01:16:30|83237.4|83187.4|83236.6|83186.6|83238.3|83188.3|83236|83186|23
1620177400000|2021-05-05 01:16:40|83237.5|83187.5|83237.6|83187.6|83238.2|83188.2|83237.3|83187.3|21
1620177410000|2021-05-05 01:16:50|83237.1|83187.1|83236.6|83186.6|83237.1|83187.1|83235.3|83185.3|32
1620177420000|2021-05-05 01:17:00|83236.5|83186.5|83235.6|83185.6|83236.5|83186.5|83234|83184|21
1620177430000|2021-05-05 01:17:10|83236|83186|83234.4|83184.4|83237.5|83187.5|83234.4|83184.4|33
1620177440000|2021-05-05 01:17:20|83234.3|83184.3|83238|83188|83240.8|83190.8|83233.6|83183.6|30
1620177450000|2021-05-05 01:17:30|83237.7|83187.7|83232.7|83182.7|83237.7|83187.7|83232.7|83182.7|34
1620177460000|2021-05-05 01:17:40|83233|83183|83233.4|83183.4|83236.1|83186.1|83232.7|83182.7|24
1620177470000|2021-05-05 01:17:50|83233.5|83183.5|83234.4|83184.4|83235.3|83185.3|83232.8|83182.8|26
1620177480000|2021-05-05 01:18:00|83234.3|83184.3|83236|83186|83237.5|83187.5|83232.9|83182.9|31
1620177490000|2021-05-05 01:18:10|83235.9|83185.9|83236.7|83186.7|83237.8|83187.8|83235.6|83185.6|13
1620177500000|2021-05-05 01:18:20|83236.8|83186.8|83237.5|83187.5|83237.7|83187.7|83235.4|83185.4|40
1620177510000|2021-05-05 01:18:30|83237.2|83187.2|83233.4|83183.4|83237.7|83187.7|83232.9|83182.9|30
1620177520000|2021-05-05 01:18:40|83233.3|83183.3|83232.1|83182.1|83234.9|83184.9|83231.9|83181.9|22
1620177530000|2021-05-05 01:18:50|83232|83182|83230.2|83180.2|83232.3|83182.3|83230.2|83180.2|36
1620177540000|2021-05-05 01:19:00|83230.4|83180.4|83230.4|83180.4|83232|83182|83228.8|83178.8|26
1620177550000|2021-05-05 01:19:10|83230.5|83180.5|83232.2|83182.2|83233.5|83183.5|83230.4|83180.4|28
1620177560000|2021-05-05 01:19:20|83231.7|83181.7|83230.6|83180.6|83232.5|83182.5|83230.6|83180.6|21
1620177570000|2021-05-05 01:19:30|83230.8|83180.8|83244|83194|83246.7|83196.7|83230.7|83180.7|37
1620177580000|2021-05-05 01:19:40|83243.4|83193.4|83245.4|83195.4|83245.4|83195.4|83243.4|83193.4|20
1620177590000|2021-05-05 01:19:50|83245.2|83195.2|83241.4|83191.4|83245.2|83195.2|83240.9|83190.9|43
1620177600000|2021-05-05 01:20:00|83242|83192|83241.7|83191.7|83242|83192|83241|83191|17
1620177610000|2021-05-05 01:20:10|83241.4|83191.4|83242|83192|83242.9|83192.9|83241.4|83191.4|24
1620177620000|2021-05-05 01:20:20|83242.1|83192.1|83240.7|83190.7|83242.2|83192.2|83239.4|83189.4|17
1620177630000|2021-05-05 01:20:30|83241.7|83191.7|83243.8|83193.8|83243.8|83193.8|83239.3|83189.3|30
1620177640000|2021-05-05 01:20:40|83243.2|83193.2|83244.4|83194.4|83244.6|83194.6|83242.8|83192.8|25
1620177650000|2021-05-05 01:20:50|83242.6|83192.6|83243.9|83193.9|83243.9|83193.9|83241.9|83191.9|26
1620177660000|2021-05-05 01:21:00|83244.1|83194.1|83245.8|83195.8|83246.5|83196.5|83243.6|83193.6|32
1620177670000|2021-05-05 01:21:10|83246.6|83196.6|83246.6|83196.6|83247.7|83197.7|83245.8|83195.8|29
1620177680000|2021-05-05 01:21:20|83246.7|83196.7|83248|83198|83248.1|83198.1|83246.2|83196.2|12
1620177690000|2021-05-05 01:21:30|83248.2|83198.2|83249.4|83199.4|83249.6|83199.6|83247.5|83197.5|15
1620177700000|2021-05-05 01:21:40|83249.9|83199.9|83249.6|83199.6|83250.1|83200.1|83246.8|83196.8|16
1620177710000|2021-05-05 01:21:50|83251.1|83201.1|83250.9|83200.9|83253.6|83203.6|83248.8|83198.8|23
1620177720000|2021-05-05 01:22:00|83251.1|83201.1|83249.4|83199.4|83252.9|83202.9|83249.1|83199.1|19
1620177730000|2021-05-05 01:22:10|83250|83200|83244.3|83194.3|83250|83200|83243.1|83193.1|21
1620177740000|2021-05-05 01:22:20|83244.4|83194.4|83243.1|83193.1|83244.5|83194.5|83243.1|83193.1|19
1620177750000|2021-05-05 01:22:30|83243.9|83193.9|83243.3|83193.3|83244.7|83194.7|83242.7|83192.7|27
1620177760000|2021-05-05 01:22:40|83245.3|83195.3|83248.8|83198.8|83248.8|83198.8|83243.6|83193.6|32
1620177770000|2021-05-05 01:22:50|83249|83199|83243.2|83193.2|83249|83199|83233.2|83183.2|49
1620177780000|2021-05-05 01:23:00|83242.6|83192.6|83238.7|83188.7|83244.8|83194.8|83238.1|83188.1|37
1620177790000|2021-05-05 01:23:10|83238.6|83188.6|83234.2|83184.2|83238.6|83188.6|83233.6|83183.6|32
1620177800000|2021-05-05 01:23:20|83234.1|83184.1|83237.8|83187.8|83237.8|83187.8|83234.1|83184.1|17
1620177810000|2021-05-05 01:23:30|83237.4|83187.4|83236|83186|83240.3|83190.3|83235.6|83185.6|35
1620177820000|2021-05-05 01:23:40|83235.8|83185.8|83236|83186|83236.7|83186.7|83235.7|83185.7|15
1620177830000|2021-05-05 01:23:50|83236.8|83186.8|83236.3|83186.3|83238.5|83188.5|83236.3|83186.3|14
1620177840000|2021-05-05 01:24:00|83236.2|83186.2|83241.8|83191.8|83247.4|83197.4|83233.8|83183.8|42
1620177850000|2021-05-05 01:24:10|83240|83190|83256.7|83206.7|83256.8|83206.8|83239.3|83189.3|56
1620177860000|2021-05-05 01:24:20|83256.8|83206.8|83257.1|83207.1|83259.3|83209.3|83249.7|83199.7|39
1620177870000|2021-05-05 01:24:30|83257.2|83207.2|83260.6|83210.6|83260.7|83210.7|83254.4|83204.4|25
1620177880000|2021-05-05 01:24:40|83261.5|83211.5|83258.3|83208.3|83263.7|83213.7|83258.3|83208.3|41
1620177890000|2021-05-05 01:24:50|83258|83208|83260|83210|83261.4|83211.4|83258|83208|29
1620177900000|2021-05-05 01:25:00|83260.3|83210.3|83256.7|83206.7|83260.4|83210.4|83255.7|83205.7|29
1620177910000|2021-05-05 01:25:10|83256.2|83206.2|83254.7|83204.7|83258.3|83208.3|83253.2|83203.2|30
1620177920000|2021-05-05 01:25:20|83255.1|83205.1|83250|83200|83255.2|83205.2|83248.1|83198.1|31
1620177930000|2021-05-05 01:25:30|83250.7|83200.7|83249.8|83199.8|83250.7|83200.7|83249.7|83199.7|11
1620177940000|2021-05-05 01:25:40|83250.7|83200.7|83240.3|83190.3|83250.7|83200.7|83239.8|83189.8|47
1620177950000|2021-05-05 01:25:50|83240.1|83190.1|83235.7|83185.7|83241.1|83191.1|83231.5|83181.5|34
1620177960000|2021-05-05 01:26:00|83235.8|83185.8|83237|83187|83237.4|83187.4|83235.1|83185.1|28
1620177970000|2021-05-05 01:26:10|83234.1|83184.1|83234.5|83184.5|83237.7|83187.7|83234.1|83184.1|27
1620177980000|2021-05-05 01:26:20|83234.7|83184.7|83235.3|83185.3|83235.7|83185.7|83233.6|83183.6|24
1620177990000|2021-05-05 01:26:30|83235.4|83185.4|83233.4|83183.4|83235.9|83185.9|83233.4|83183.4|33
1620178000000|2021-05-05 01:26:40|83233.5|83183.5|83234.5|83184.5|83235.7|83185.7|83232.8|83182.8|31
1620178010000|2021-05-05 01:26:50|83234.4|83184.4|83234.3|83184.3|83234.5|83184.5|83233.7|83183.7|26
1620178020000|2021-05-05 01:27:00|83234|83184|83231.9|83181.9|83234.6|83184.6|83227.4|83177.4|16
1620178030000|2021-05-05 01:27:10|83232.5|83182.5|83232.7|83182.7|83234.2|83184.2|83231.4|83181.4|38
1620178040000|2021-05-05 01:27:20|83232.9|83182.9|83231.3|83181.3|83232.9|83182.9|83231.3|83181.3|17
1620178050000|2021-05-05 01:27:30|83231.2|83181.2|83231|83181|83232.7|83182.7|83231|83181|17
1620178060000|2021-05-05 01:27:40|83231.3|83181.3|83232.1|83182.1|83232.1|83182.1|83230.3|83180.3|9
1620178070000|2021-05-05 01:27:50|83232.2|83182.2|83231.6|83181.6|83232.6|83182.6|83231.4|83181.4|19
1620178080000|2021-05-05 01:28:00|83231.5|83181.5|83230.7|83180.7|83232.5|83182.5|83230.7|83180.7|17
1620178090000|2021-05-05 01:28:10|83230.4|83180.4|83231.6|83181.6|83233.3|83183.3|83230.4|83180.4|20
1620178100000|2021-05-05 01:28:20|83231.5|83181.5|83231.7|83181.7|83234|83184|83231.4|83181.4|18
1620178110000|2021-05-05 01:28:30|83233.4|83183.4|83233.5|83183.5|83233.6|83183.6|83230.8|83180.8|30
1620178120000|2021-05-05 01:28:40|83233.1|83183.1|83233|83183|83234.1|83184.1|83232.5|83182.5|20
1620178130000|2021-05-05 01:28:50|83232.9|83182.9|83233.8|83183.8|83234.2|83184.2|83232.4|83182.4|15
1620178140000|2021-05-05 01:29:00|83234|83184|83234.9|83184.9|83235.3|83185.3|83233.8|83183.8|18
1620178150000|2021-05-05 01:29:10|83234.7|83184.7|83233.9|83183.9|83234.7|83184.7|83232.4|83182.4|12
1620178160000|2021-05-05 01:29:20|83232.8|83182.8|83234.5|83184.5|83234.7|83184.7|83232.6|83182.6|20
1620178170000|2021-05-05 01:29:30|83234.8|83184.8|83234.3|83184.3|83234.8|83184.8|83232.6|83182.6|21
1620178180000|2021-05-05 01:29:40|83234|83184|83236.2|83186.2|83236.8|83186.8|83232.1|83182.1|20
1620178190000|2021-05-05 01:29:50|83237.1|83187.1|83235.5|83185.5|83238.1|83188.1|83235.5|83185.5|23
1620178200000|2021-05-05 01:30:00|83235.6|83185.6|83234.7|83184.7|83237.1|83187.1|83232.9|83182.9|37
1620178210000|2021-05-05 01:30:10|83234.8|83184.8|83233|83183|83236.3|83186.3|83232.9|83182.9|29
1620178220000|2021-05-05 01:30:20|83233.2|83183.2|83233.6|83183.6|83234.7|83184.7|83231.9|83181.9|35
1620178230000|2021-05-05 01:30:30|83233.7|83183.7|83236.8|83186.8|83236.8|83186.8|83233.6|83183.6|31
1620178240000|2021-05-05 01:30:40|83237|83187|83236.6|83186.6|83237.4|83187.4|83235.9|83185.9|21
1620178250000|2021-05-05 01:30:50|83236.7|83186.7|83235.8|83185.8|83237.1|83187.1|83235.1|83185.1|22
1620178260000|2021-05-05 01:31:00|83235.4|83185.4|83235.4|83185.4|83235.8|83185.8|83235|83185|27
1620178270000|2021-05-05 01:31:10|83235.3|83185.3|83235.4|83185.4|83236|83186|83234.5|83184.5|20
1620178280000|2021-05-05 01:31:20|83235.5|83185.5|83233.7|83183.7|83235.8|83185.8|83233.3|83183.3|21
1620178290000|2021-05-05 01:31:30|83233.8|83183.8|83236.6|83186.6|83240.3|83190.3|83233.8|83183.8|40
1620178300000|2021-05-05 01:31:40|83236.7|83186.7|83238.2|83188.2|83238.5|83188.5|83236.6|83186.6|23
1620178310000|2021-05-05 01:31:50|83238.4|83188.4|83237|83187|83238.7|83188.7|83237|83187|16
1620178320000|2021-05-05 01:32:00|83236.8|83186.8|83236.5|83186.5|83237.3|83187.3|83235.6|83185.6|23
1620178330000|2021-05-05 01:32:10|83236.4|83186.4|83238|83188|83239|83189|83236.4|83186.4|30
1620178340000|2021-05-05 01:32:20|83239.3|83189.3|83239.2|83189.2|83239.4|83189.4|83238.6|83188.6|7
1620178350000|2021-05-05 01:32:30|83238.4|83188.4|83238.1|83188.1|83240.7|83190.7|83237.8|83187.8|18
1620178360000|2021-05-05 01:32:40|83238.5|83188.5|83241.2|83191.2|83241.2|83191.2|83238.5|83188.5|20
1620178370000|2021-05-05 01:32:50|83240.1|83190.1|83239.5|83189.5|83240.2|83190.2|83238.2|83188.2|18
1620178380000|2021-05-05 01:33:00|83239.6|83189.6|83239.5|83189.5|83241.3|83191.3|83239.3|83189.3|18
1620178390000|2021-05-05 01:33:10|83239.3|83189.3|83241.8|83191.8|83242.3|83192.3|83239.3|83189.3|25
1620178400000|2021-05-05 01:33:20|83241.6|83191.6|83241.6|83191.6|83242.5|83192.5|83241.3|83191.3|20
1620178410000|2021-05-05 01:33:30|83241.5|83191.5|83245.9|83195.9|83246.5|83196.5|83231.6|83181.6|51
1620178420000|2021-05-05 01:33:40|83246.3|83196.3|83245.4|83195.4|83246.3|83196.3|83245|83195|19
1620178430000|2021-05-05 01:33:50|83245.2|83195.2|83268|83218|83274.8|83224.8|83245.2|83195.2|49
1620178440000|2021-05-05 01:34:00|83258.5|83208.5|83262.8|83212.8|83269.8|83219.8|83251.8|83201.8|77
1620178450000|2021-05-05 01:34:10|83261.9|83211.9|83257.3|83207.3|83265.2|83215.2|83257.3|83207.3|65
1620178460000|2021-05-05 01:34:20|83257.1|83207.1|83256.8|83206.8|83257.4|83207.4|83256.1|83206.1|40
1620178470000|2021-05-05 01:34:30|83257|83207|83255.3|83205.3|83257|83207|83254.9|83204.9|19
1620178480000|2021-05-05 01:34:40|83257.3|83207.3|83256.2|83206.2|83257.9|83207.9|83255.2|83205.2|34
1620178490000|2021-05-05 01:34:50|83256.4|83206.4|83256.4|83206.4|83258.5|83208.5|83255.9|83205.9|44
1620178500000|2021-05-05 01:35:00|83256.3|83206.3|83245.1|83195.1|83256.9|83206.9|83241.4|83191.4|49
1620178510000|2021-05-05 01:35:10|83245|83195|83242.6|83192.6|83247.4|83197.4|83242.2|83192.2|39
1620178520000|2021-05-05 01:35:20|83242.8|83192.8|83242.1|83192.1|83243.8|83193.8|83240.1|83190.1|30
1620178530000|2021-05-05 01:35:30|83240.9|83190.9|83241|83191|83241.7|83191.7|83238.9|83188.9|34
1620178540000|2021-05-05 01:35:40|83240.9|83190.9|83240.6|83190.6|83241.7|83191.7|83240.2|83190.2|26
1620178550000|2021-05-05 01:35:50|83239.1|83189.1|83236.2|83186.2|83239.1|83189.1|83235.4|83185.4|30
1620178560000|2021-05-05 01:36:00|83236.8|83186.8|83236.8|83186.8|83239.7|83189.7|83235.4|83185.4|36
1620178570000|2021-05-05 01:36:10|83235.7|83185.7|83237.1|83187.1|83240.1|83190.1|83235.7|83185.7|23
1620178580000|2021-05-05 01:36:20|83236.6|83186.6|83236|83186|83238.1|83188.1|83232|83182|27
1620178590000|2021-05-05 01:36:30|83231.6|83181.6|83235|83185|83237.1|83187.1|83228.2|83178.2|49
1620178600000|2021-05-05 01:36:40|83235.5|83185.5|83224.5|83174.5|83235.5|83185.5|83224.3|83174.3|37
1620178610000|2021-05-05 01:36:50|83224.6|83174.6|83227.7|83177.7|83228.1|83178.1|83223.6|83173.6|29
1620178620000|2021-05-05 01:37:00|83227.1|83177.1|83228|83178|83229.3|83179.3|83226.2|83176.2|19
1620178630000|2021-05-05 01:37:10|83227.6|83177.6|83226.7|83176.7|83229.7|83179.7|83224.5|83174.5|27
1620178640000|2021-05-05 01:37:20|83228.1|83178.1|83231.1|83181.1|83231.1|83181.1|83225.6|83175.6|39
1620178650000|2021-05-05 01:37:30|83229.4|83179.4|83230.4|83180.4|83230.4|83180.4|83226.9|83176.9|27
1620178660000|2021-05-05 01:37:40|83228.8|83178.8|83228.7|83178.7|83229.3|83179.3|83227.6|83177.6|12
1620178670000|2021-05-05 01:37:50|83228.3|83178.3|83225.4|83175.4|83228.3|83178.3|83224.2|83174.2|25
1620178680000|2021-05-05 01:38:00|83225.3|83175.3|83230.9|83180.9|83232.4|83182.4|83225.3|83175.3|37
1620178690000|2021-05-05 01:38:10|83230.6|83180.6|83232|83182|83233.1|83183.1|83230|83180|30
1620178700000|2021-05-05 01:38:20|83232.7|83182.7|83233.3|83183.3|83246.9|83196.9|83225.6|83175.6|59
1620178710000|2021-05-05 01:38:30|83233.5|83183.5|83232.7|83182.7|83234.6|83184.6|83232.7|83182.7|32
1620178720000|2021-05-05 01:38:40|83234.8|83184.8|83230.6|83180.6|83239.7|83189.7|83230.2|83180.2|41
1620178730000|2021-05-05 01:38:50|83230.8|83180.8|83233.3|83183.3|83234.2|83184.2|83228.4|83178.4|47
1620178740000|2021-05-05 01:39:00|83232.5|83182.5|83230|83180|83235.8|83185.8|83225.5|83175.5|57
1620178750000|2021-05-05 01:39:10|83230.1|83180.1|83231.4|83181.4|83233.2|83183.2|83229.9|83179.9|36
1620178760000|2021-05-05 01:39:20|83231.3|83181.3|83231.7|83181.7|83233.8|83183.8|83230.4|83180.4|26
1620178770000|2021-05-05 01:39:30|83231.5|83181.5|83228.4|83178.4|83233.5|83183.5|83226|83176|63
1620178780000|2021-05-05 01:39:40|83228|83178|83227.9|83177.9|83232.3|83182.3|83227.4|83177.4|41
1620178790000|2021-05-05 01:39:50|83228.1|83178.1|83231.7|83181.7|83233|83183|83228.1|83178.1|55
1620178800000|2021-05-05 01:40:00|83231|83181|83230.5|83180.5|83232.8|83182.8|83229.1|83179.1|44
1620178810000|2021-05-05 01:40:10|83230.7|83180.7|83227.6|83177.6|83233.4|83183.4|83227.5|83177.5|51
1620178820000|2021-05-05 01:40:20|83227.5|83177.5|83231|83181|83231.1|83181.1|83225.9|83175.9|40
1620178830000|2021-05-05 01:40:30|83229.2|83179.2|83231.7|83181.7|83231.7|83181.7|83226.5|83176.5|12
1620178840000|2021-05-05 01:40:40|83231.3|83181.3|83227.7|83177.7|83232.5|83182.5|83227|83177|31
1620178850000|2021-05-05 01:40:50|83226.9|83176.9|83230.1|83180.1|83234|83184|83226.9|83176.9|29
1620178860000|2021-05-05 01:41:00|83231.4|83181.4|83231.3|83181.3|83233.3|83183.3|83230.8|83180.8|27
1620178870000|2021-05-05 01:41:10|83230.8|83180.8|83227.4|83177.4|83236.3|83186.3|83227.4|83177.4|37
1620178880000|2021-05-05 01:41:20|83227.6|83177.6|83229.3|83179.3|83233.1|83183.1|83226.9|83176.9|21
1620178890000|2021-05-05 01:41:30|83229.8|83179.8|83233.4|83183.4|83234.1|83184.1|83229.8|83179.8|20
1620178900000|2021-05-05 01:41:40|83232.9|83182.9|83232.4|83182.4|83235.5|83185.5|83231.9|83181.9|55
1620178910000|2021-05-05 01:41:50|83231.3|83181.3|83234.7|83184.7|83234.7|83184.7|83230.9|83180.9|26
1620178920000|2021-05-05 01:42:00|83234.4|83184.4|83235.5|83185.5|83240.8|83190.8|83232.1|83182.1|57
1620178930000|2021-05-05 01:42:10|83236.6|83186.6|83236.9|83186.9|83239.9|83189.9|83235.7|83185.7|53
1620178940000|2021-05-05 01:42:20|83237.1|83187.1|83234.5|83184.5|83237.8|83187.8|83234.2|83184.2|33
1620178950000|2021-05-05 01:42:30|83234.8|83184.8|83238.2|83188.2|83238.5|83188.5|83234|83184|35
1620178960000|2021-05-05 01:42:40|83239|83189|83237.2|83187.2|83241.5|83191.5|83236.6|83186.6|29
1620178970000|2021-05-05 01:42:50|83237.5|83187.5|83235.1|83185.1|83244.1|83194.1|83235.1|83185.1|34
1620178980000|2021-05-05 01:43:00|83235.9|83185.9|83233.7|83183.7|83238.4|83188.4|83230.2|83180.2|31
1620178990000|2021-05-05 01:43:10|83236|83186|83231.1|83181.1|83238.7|83188.7|83221|83171|62
1620179000000|2021-05-05 01:43:20|83227.8|83177.8|83228|83178|83233.1|83183.1|83220.4|83170.4|68
1620179010000|2021-05-05 01:43:30|83224.9|83174.9|83219.8|83169.8|83233.5|83183.5|83219.7|83169.7|57
1620179020000|2021-05-05 01:43:40|83219.7|83169.7|83218.6|83168.6|83229.8|83179.8|83216.6|83166.6|68
1620179030000|2021-05-05 01:43:50|83217.7|83167.7|83218.1|83168.1|83223.4|83173.4|83216.2|83166.2|54
1620179040000|2021-05-05 01:44:00|83217.3|83167.3|83216.2|83166.2|83226.5|83176.5|83213.8|83163.8|50
1620179050000|2021-05-05 01:44:10|83216.5|83166.5|83220.6|83170.6|83221.1|83171.1|83215.2|83165.2|34
1620179060000|2021-05-05 01:44:20|83221|83171|83220.4|83170.4|83229.4|83179.4|83218|83168|55
1620179070000|2021-05-05 01:44:30|83220.5|83170.5|83225.7|83175.7|83227.7|83177.7|83220.2|83170.2|31
1620179080000|2021-05-05 01:44:40|83224.3|83174.3|83224.8|83174.8|83229.4|83179.4|83219.8|83169.8|53
1620179090000|2021-05-05 01:44:50|83226.9|83176.9|83222.5|83172.5|83226.9|83176.9|83222.2|83172.2|29
1620179100000|2021-05-05 01:45:00|83222.6|83172.6|83221.2|83171.2|83233.3|83183.3|83220.7|83170.7|68
1620179110000|2021-05-05 01:45:10|83221.4|83171.4|83223.2|83173.2|83227.3|83177.3|83221.4|83171.4|49
1620179120000|2021-05-05 01:45:20|83224.8|83174.8|83224.4|83174.4|83226.7|83176.7|83221.3|83171.3|47
1620179130000|2021-05-05 01:45:30|83224.5|83174.5|83238.5|83188.5|83240.1|83190.1|83223|83173|37
1620179140000|2021-05-05 01:45:40|83239.4|83189.4|83230.1|83180.1|83239.9|83189.9|83229.4|83179.4|54
1620179150000|2021-05-05 01:45:50|83230.2|83180.2|83231.6|83181.6|83234|83184|83229.9|83179.9|52
1620179160000|2021-05-05 01:46:00|83230.6|83180.6|83227.7|83177.7|83231.6|83181.6|83227.7|83177.7|36
1620179170000|2021-05-05 01:46:10|83227.8|83177.8|83224.2|83174.2|83228.3|83178.3|83222.4|83172.4|54
1620179180000|2021-05-05 01:46:20|83223.7|83173.7|83219.6|83169.6|83224.2|83174.2|83217.2|83167.2|50
1620179190000|2021-05-05 01:46:30|83219.5|83169.5|83216.2|83166.2|83221.7|83171.7|83216.1|83166.1|49
1620179200000|2021-05-05 01:46:40|83216.3|83166.3|83217.8|83167.8|83218.7|83168.7|83216.3|83166.3|23
1620179210000|2021-05-05 01:46:50|83218.3|83168.3|83221.3|83171.3|83221.7|83171.7|83217.3|83167.3|38
1620179220000|2021-05-05 01:47:00|83221|83171|83218.5|83168.5|83221.8|83171.8|83215.9|83165.9|59
1620179230000|2021-05-05 01:47:10|83218.8|83168.8|83215|83165|83219.3|83169.3|83214.5|83164.5|46
1620179240000|2021-05-05 01:47:20|83214.8|83164.8|83213.7|83163.7|83218|83168|83213.1|83163.1|34
1620179250000|2021-05-05 01:47:30|83213.6|83163.6|83215.4|83165.4|83216.2|83166.2|83213|83163|22
1620179260000|2021-05-05 01:47:40|83214.9|83164.9|83212.9|83162.9|83215.9|83165.9|83212.8|83162.8|27
1620179270000|2021-05-05 01:47:50|83212.6|83162.6|83213.8|83163.8|83215.8|83165.8|83211.3|83161.3|35
1620179280000|2021-05-05 01:48:00|83214.8|83164.8|83222.5|83172.5|83225.8|83175.8|83213.9|83163.9|73
1620179290000|2021-05-05 01:48:10|83222.9|83172.9|83225.3|83175.3|83227.3|83177.3|83218.7|83168.7|65
1620179300000|2021-05-05 01:48:20|83226.5|83176.5|83222.6|83172.6|83227.1|83177.1|83222.3|83172.3|53
1620179310000|2021-05-05 01:48:30|83222.7|83172.7|83216.9|83166.9|83223.4|83173.4|83215.9|83165.9|47
1620179320000|2021-05-05 01:48:40|83215.1|83165.1|83216.7|83166.7|83218.7|83168.7|83215.1|83165.1|27
1620179330000|2021-05-05 01:48:50|83216.6|83166.6|83214.9|83164.9|83219.4|83169.4|83214.7|83164.7|27
1620179340000|2021-05-05 01:49:00|83214.8|83164.8|83216.3|83166.3|83217.8|83167.8|83213.3|83163.3|43
1620179350000|2021-05-05 01:49:10|83216.1|83166.1|83218.3|83168.3|83219.3|83169.3|83214.8|83164.8|49
1620179360000|2021-05-05 01:49:20|83218.8|83168.8|83216.3|83166.3|83219.8|83169.8|83216.3|83166.3|43
1620179370000|2021-05-05 01:49:30|83216.4|83166.4|83214.9|83164.9|83217.6|83167.6|83212|83162|69
1620179380000|2021-05-05 01:49:40|83215.1|83165.1|83218.3|83168.3|83222.4|83172.4|83211.9|83161.9|61
1620179390000|2021-05-05 01:49:50|83217|83167|83216.9|83166.9|83220.6|83170.6|83216.3|83166.3|66
1620179400000|2021-05-05 01:50:00|83218|83168|83216.5|83166.5|83221.4|83171.4|83215.8|83165.8|62
1620179410000|2021-05-05 01:50:10|83218|83168|83217.6|83167.6|83219.3|83169.3|83215.8|83165.8|67
1620179420000|2021-05-05 01:50:20|83219.3|83169.3|83216.5|83166.5|83219.3|83169.3|83216.4|83166.4|27
1620179430000|2021-05-05 01:50:30|83216.6|83166.6|83215.1|83165.1|83218.9|83168.9|83213.1|83163.1|43
1620179440000|2021-05-05 01:50:40|83214.7|83164.7|83214.3|83164.3|83217.7|83167.7|83212.8|83162.8|46
1620179450000|2021-05-05 01:50:50|83214.4|83164.4|83218.6|83168.6|83221.9|83171.9|83213.3|83163.3|63
1620179460000|2021-05-05 01:51:00|83218.5|83168.5|83218.2|83168.2|83220.2|83170.2|83215.7|83165.7|37
1620179470000|2021-05-05 01:51:10|83218.7|83168.7|83219.3|83169.3|83221.9|83171.9|83217.8|83167.8|56
1620179480000|2021-05-05 01:51:20|83219.2|83169.2|83218.3|83168.3|83220.6|83170.6|83217.4|83167.4|44
1620179490000|2021-05-05 01:51:30|83218.4|83168.4|83216.2|83166.2|83219.7|83169.7|83215.9|83165.9|33
1620179500000|2021-05-05 01:51:40|83216.4|83166.4|83217.9|83167.9|83223|83173|83216|83166|48
1620179510000|2021-05-05 01:51:50|83218.5|83168.5|83213.7|83163.7|83220.1|83170.1|83213.7|83163.7|56
1620179520000|2021-05-05 01:52:00|83214.4|83164.4|83218.4|83168.4|83218.4|83168.4|83213.9|83163.9|66
1620179530000|2021-05-05 01:52:10|83217.4|83167.4|83216.8|83166.8|83219.4|83169.4|83214.5|83164.5|56
1620179540000|2021-05-05 01:52:20|83217|83167|83216.4|83166.4|83217.6|83167.6|83215.9|83165.9|30
1620179550000|2021-05-05 01:52:30|83217.4|83167.4|83212.7|83162.7|83218.6|83168.6|83207.8|83157.8|35
1620179560000|2021-05-05 01:52:40|83211.6|83161.6|83211.3|83161.3|83211.9|83161.9|83208.6|83158.6|24
1620179570000|2021-05-05 01:52:50|83210.9|83160.9|83196.6|83146.6|83213.1|83163.1|83194.6|83144.6|50
1620179580000|2021-05-05 01:53:00|83197.3|83147.3|83190.1|83140.1|83197.7|83147.7|83187.5|83137.5|77
1620179590000|2021-05-05 01:53:10|83190.8|83140.8|83189.3|83139.3|83193.2|83143.2|83186|83136|62
1620179600000|2021-05-05 01:53:20|83190.7|83140.7|83191.5|83141.5|83194.1|83144.1|83189.8|83139.8|76
1620179610000|2021-05-05 01:53:30|83192.5|83142.5|83188.5|83138.5|83197.8|83147.8|83187.4|83137.4|73
1620179620000|2021-05-05 01:53:40|83188.9|83138.9|83192.2|83142.2|83192.8|83142.8|83187.4|83137.4|53
1620179630000|2021-05-05 01:53:50|83191.8|83141.8|83183|83133|83192.1|83142.1|83181.3|83131.3|76
1620179640000|2021-05-05 01:54:00|83182|83132|83180.3|83130.3|83185.4|83135.4|83179.8|83129.8|74
1620179650000|2021-05-05 01:54:10|83181.6|83131.6|83182.5|83132.5|83188|83138|83180.6|83130.6|66
1620179660000|2021-05-05 01:54:20|83183.4|83133.4|83182.9|83132.9|83184.7|83134.7|83181.2|83131.2|38
1620179670000|2021-05-05 01:54:30|83182.7|83132.7|83183.6|83133.6|83185.8|83135.8|83179|83129|59
1620179680000|2021-05-05 01:54:40|83183.2|83133.2|83183.5|83133.5|83183.6|83133.6|83180.4|83130.4|55
1620179690000|2021-05-05 01:54:50|83183.2|83133.2|83180.9|83130.9|83184.6|83134.6|83180.9|83130.9|35
1620179700000|2021-05-05 01:55:00|83182.5|83132.5|83179.7|83129.7|83183.3|83133.3|83178.5|83128.5|54
1620179710000|2021-05-05 01:55:10|83179|83129|83183.7|83133.7|83185.5|83135.5|83177.5|83127.5|60
1620179720000|2021-05-05 01:55:20|83182.7|83132.7|83181.9|83131.9|83184.2|83134.2|83176.7|83126.7|65
1620179730000|2021-05-05 01:55:30|83179.6|83129.6|83179.2|83129.2|83183.3|83133.3|83176.2|83126.2|74
1620179740000|2021-05-05 01:55:40|83179.3|83129.3|83175.6|83125.6|83181|83131|83175|83125|75
1620179750000|2021-05-05 01:55:50|83175.2|83125.2|83177|83127|83180.8|83130.8|83173.8|83123.8|78
1620179760000|2021-05-05 01:56:00|83176.8|83126.8|83175.2|83125.2|83180.3|83130.3|83174.2|83124.2|76
1620179770000|2021-05-05 01:56:10|83175.8|83125.8|83175.7|83125.7|83179.4|83129.4|83175|83125|77
1620179780000|2021-05-05 01:56:20|83174.9|83124.9|83175.1|83125.1|83179.9|83129.9|83174.4|83124.4|62
1620179790000|2021-05-05 01:56:30|83175|83125|83175.8|83125.8|83179.8|83129.8|83170.8|83120.8|42
1620179800000|2021-05-05 01:56:40|83178.5|83128.5|83178.9|83128.9|83180.5|83130.5|83176.1|83126.1|73
1620179810000|2021-05-05 01:56:50|83178|83128|83176.8|83126.8|83183.5|83133.5|83175.6|83125.6|72
1620179820000|2021-05-05 01:57:00|83176.4|83126.4|83177.5|83127.5|83183.3|83133.3|83175.6|83125.6|64
1620179830000|2021-05-05 01:57:10|83176.6|83126.6|83177.3|83127.3|83184.7|83134.7|83176.6|83126.6|77
1620179840000|2021-05-05 01:57:20|83178.9|83128.9|83176.4|83126.4|83179.8|83129.8|83175.8|83125.8|36
1620179850000|2021-05-05 01:57:30|83177.7|83127.7|83177.7|83127.7|83183.2|83133.2|83175.4|83125.4|57
1620179860000|2021-05-05 01:57:40|83178.5|83128.5|83174.7|83124.7|83179.7|83129.7|83172.5|83122.5|78
1620179870000|2021-05-05 01:57:50|83176.9|83126.9|83177.1|83127.1|83182.9|83132.9|83173.1|83123.1|78
1620179880000|2021-05-05 01:58:00|83179|83129|83179.9|83129.9|83182|83132|83173.3|83123.3|80
1620179890000|2021-05-05 01:58:10|83176.9|83126.9|83174.9|83124.9|83182|83132|83171.7|83121.7|78
1620179900000|2021-05-05 01:58:20|83176.5|83126.5|83173.9|83123.9|83180.6|83130.6|83172.6|83122.6|77
1620179910000|2021-05-05 01:58:30|83176.5|83126.5|83177|83127|83182.3|83132.3|83172.7|83122.7|78
1620179920000|2021-05-05 01:58:40|83178.1|83128.1|83180.8|83130.8|83180.8|83130.8|83173.2|83123.2|77
1620179930000|2021-05-05 01:58:50|83180.4|83130.4|83179.2|83129.2|83181.1|83131.1|83174.1|83124.1|78
1620179940000|2021-05-05 01:59:00|83176.9|83126.9|83176.2|83126.2|83181.6|83131.6|83174.4|83124.4|77
1620179950000|2021-05-05 01:59:10|83176.3|83126.3|83174.8|83124.8|83180.2|83130.2|83173.5|83123.5|78
1620179960000|2021-05-05 01:59:20|83175.9|83125.9|83176.9|83126.9|83181.2|83131.2|83172.6|83122.6|78
1620179970000|2021-05-05 01:59:30|83175.7|83125.7|83174.2|83124.2|83181|83131|83172.8|83122.8|78
1620179980000|2021-05-05 01:59:40|83175.3|83125.3|83176.8|83126.8|83180.2|83130.2|83172.7|83122.7|77
1620179990000|2021-05-05 01:59:50|83177.1|83127.1|83177.4|83127.4|83179.9|83129.9|83170.8|83120.8|56
1620180000000|2021-05-05 02:00:00|83177.7|83127.7|83177.5|83127.5|83181.5|83131.5|83173.9|83123.9|47
1620180010000|2021-05-05 02:00:10|83177.4|83127.4|83184.7|83134.7|83184.7|83134.7|83174.5|83124.5|43
1620180020000|2021-05-05 02:00:20|83180.5|83130.5|83178.5|83128.5|83181.4|83131.4|83171.9|83121.9|80
1620180030000|2021-05-05 02:00:30|83176.9|83126.9|83176.7|83126.7|83180.6|83130.6|83171.3|83121.3|72
1620180040000|2021-05-05 02:00:40|83176.9|83126.9|83176.8|83126.8|83183.1|83133.1|83175.9|83125.9|46
1620180050000|2021-05-05 02:00:50|83178.2|83128.2|83180.8|83130.8|83180.9|83130.9|83177|83127|19
1620180060000|2021-05-05 02:01:00|83179.5|83129.5|83177.4|83127.4|83182.4|83132.4|83176.2|83126.2|27
1620180070000|2021-05-05 02:01:10|83177.5|83127.5|83175.9|83125.9|83181.8|83131.8|83175.4|83125.4|50
1620180080000|2021-05-05 02:01:20|83177.3|83127.3|83180.2|83130.2|83183.7|83133.7|83175.7|83125.7|56
1620180090000|2021-05-05 02:01:30|83180.3|83130.3|83182|83132|83183|83133|83179|83129|52
1620180100000|2021-05-05 02:01:40|83181.8|83131.8|83179.9|83129.9|83181.8|83131.8|83177.1|83127.1|42
1620180110000|2021-05-05 02:01:50|83179.5|83129.5|83181|83131|83181.4|83131.4|83178.2|83128.2|21
1620180120000|2021-05-05 02:02:00|83180.8|83130.8|83178.6|83128.6|83182.2|83132.2|83176.4|83126.4|34
1620180130000|2021-05-05 02:02:10|83179.8|83129.8|83185.7|83135.7|83185.7|83135.7|83176|83126|49
1620180140000|2021-05-05 02:02:20|83185.3|83135.3|83179.3|83129.3|83186|83136|83177.9|83127.9|15
1620180150000|2021-05-05 02:02:30|83180.4|83130.4|83182.2|83132.2|83182.5|83132.5|83180.4|83130.4|25
1620180160000|2021-05-05 02:02:40|83181.5|83131.5|83183.8|83133.8|83184.3|83134.3|83176.5|83126.5|23
1620180170000|2021-05-05 02:02:50|83184.3|83134.3|83184.4|83134.4|83184.5|83134.5|83178.8|83128.8|23
1620180180000|2021-05-05 02:03:00|83184.6|83134.6|83181.6|83131.6|83186.4|83136.4|83178.9|83128.9|36
1620180190000|2021-05-05 02:03:10|83182.2|83132.2|83183.2|83133.2|83184.5|83134.5|83179.1|83129.1|30
1620180200000|2021-05-05 02:03:20|83182.2|83132.2|83182|83132|83182.2|83132.2|83178.3|83128.3|30
1620180210000|2021-05-05 02:03:30|83182.1|83132.1|83183.1|83133.1|83183.1|83133.1|83180.7|83130.7|16
1620180220000|2021-05-05 02:03:40|83183.4|83133.4|83183.1|83133.1|83183.6|83133.6|83179.5|83129.5|17
1620180230000|2021-05-05 02:03:50|83183.8|83133.8|83180.9|83130.9|83184.5|83134.5|83177.9|83127.9|37
1620180240000|2021-05-05 02:04:00|83180.4|83130.4|83182.1|83132.1|83182.7|83132.7|83179.5|83129.5|25
1620180250000|2021-05-05 02:04:10|83181.8|83131.8|83183.4|83133.4|83183.6|83133.6|83180.8|83130.8|10
1620180260000|2021-05-05 02:04:20|83184.2|83134.2|83184.7|83134.7|83185.1|83135.1|83174.3|83124.3|20
1620180270000|2021-05-05 02:04:30|83185.1|83135.1|83183.4|83133.4|83185.1|83135.1|83183.4|83133.4|12
1620180280000|2021-05-05 02:04:40|83184.3|83134.3|83181.3|83131.3|83185.1|83135.1|83179.1|83129.1|36
1620180290000|2021-05-05 02:04:50|83181|83131|83184.1|83134.1|83184.2|83134.2|83180.2|83130.2|21
1620180300000|2021-05-05 02:05:00|83183.7|83133.7|83183.4|83133.4|83184|83134|83183.1|83133.1|14
1620180310000|2021-05-05 02:05:10|83184.2|83134.2|83183.9|83133.9|83184.2|83134.2|83179.4|83129.4|12
1620180320000|2021-05-05 02:05:20|83185.6|83135.6|83184.6|83134.6|83185.6|83135.6|83183.6|83133.6|8
1620180330000|2021-05-05 02:05:30|83181.2|83131.2|83184.9|83134.9|83185.2|83135.2|83179|83129|26
1620180340000|2021-05-05 02:05:40|83184.8|83134.8|83181.8|83131.8|83185|83135|83179.5|83129.5|16
1620180350000|2021-05-05 02:05:50|83181.5|83131.5|83183.1|83133.1|83183.1|83133.1|83181.4|83131.4|15
1620180360000|2021-05-05 02:06:00|83183.2|83133.2|83181.6|83131.6|83183.3|83133.3|83178.5|83128.5|10
1620180370000|2021-05-05 02:06:10|83181.8|83131.8|83184.6|83134.6|83185.1|83135.1|83181.7|83131.7|8
1620180380000|2021-05-05 02:06:20|83184.9|83134.9|83185.2|83135.2|83185.4|83135.4|83184.4|83134.4|18
1620180390000|2021-05-05 02:06:30|83185|83135|83181.8|83131.8|83185|83135|83179.7|83129.7|21
1620180400000|2021-05-05 02:06:40|83182.2|83132.2|83185.1|83135.1|83185.2|83135.2|83181.2|83131.2|14
1620180410000|2021-05-05 02:06:50|83185.2|83135.2|83186.6|83136.6|83186.6|83136.6|83180.3|83130.3|25
1620180420000|2021-05-05 02:07:00|83186.2|83136.2|83184.4|83134.4|83191.9|83141.9|83178.1|83128.1|38
1620180430000|2021-05-05 02:07:10|83184.1|83134.1|83185.1|83135.1|83185.4|83135.4|83184.1|83134.1|21
1620180440000|2021-05-05 02:07:20|83185.4|83135.4|83185.4|83135.4|83186.4|83136.4|83184.5|83134.5|17
1620180450000|2021-05-05 02:07:30|83185.3|83135.3|83184.8|83134.8|83185.5|83135.5|83180|83130|45
1620180460000|2021-05-05 02:07:40|83185.5|83135.5|83184|83134|83185.6|83135.6|83183.9|83133.9|15
1620180470000|2021-05-05 02:07:50|83184.6|83134.6|83181.1|83131.1|83184.6|83134.6|83179.9|83129.9|27
1620180480000|2021-05-05 02:08:00|83180.2|83130.2|83181|83131|83182.2|83132.2|83180.2|83130.2|12
1620180490000|2021-05-05 02:08:10|83180.5|83130.5|83178.1|83128.1|83183|83133|83178.1|83128.1|8
1620180500000|2021-05-05 02:08:20|83179.4|83129.4|83180.8|83130.8|83185.8|83135.8|83178.4|83128.4|40
1620180510000|2021-05-05 02:08:30|83180.4|83130.4|83178.4|83128.4|83183.1|83133.1|83175.4|83125.4|33
1620180520000|2021-05-05 02:08:40|83179.4|83129.4|83180.6|83130.6|83185.3|83135.3|83177.7|83127.7|46
1620180530000|2021-05-05 02:08:50|83179.9|83129.9|83181.8|83131.8|83182.3|83132.3|83179.8|83129.8|19
1620180540000|2021-05-05 02:09:00|83181.3|83131.3|83183|83133|83183.3|83133.3|83181.3|83131.3|25
1620180550000|2021-05-05 02:09:10|83183.1|83133.1|83180.3|83130.3|83184.6|83134.6|83179|83129|32
1620180560000|2021-05-05 02:09:20|83179.8|83129.8|83183.7|83133.7|83183.9|83133.9|83179.8|83129.8|23
1620180570000|2021-05-05 02:09:30|83183.8|83133.8|83179.8|83129.8|83183.8|83133.8|83177.6|83127.6|42
1620180580000|2021-05-05 02:09:40|83182.7|83132.7|83180.6|83130.6|83182.7|83132.7|83175.2|83125.2|35
1620180590000|2021-05-05 02:09:50|83181.8|83131.8|83183.5|83133.5|83184|83134|83181.2|83131.2|26
1620180600000|2021-05-05 02:10:00|83182.8|83132.8|83178.7|83128.7|83183.3|83133.3|83178.7|83128.7|18
1620180610000|2021-05-05 02:10:10|83178.9|83128.9|83182.4|83132.4|83184.3|83134.3|83178.8|83128.8|13
1620180620000|2021-05-05 02:10:20|83182.6|83132.6|83184.4|83134.4|83185.6|83135.6|83182.4|83132.4|24
1620180630000|2021-05-05 02:10:30|83184.2|83134.2|83180.1|83130.1|83185.9|83135.9|83178.7|83128.7|16
1620180640000|2021-05-05 02:10:40|83179.2|83129.2|83181.2|83131.2|83181.7|83131.7|83179.2|83129.2|20
1620180650000|2021-05-05 02:10:50|83180.8|83130.8|83181.7|83131.7|83182.4|83132.4|83179.4|83129.4|17
1620180660000|2021-05-05 02:11:00|83182|83132|83179.3|83129.3|83184.5|83134.5|83178.4|83128.4|31
1620180670000|2021-05-05 02:11:10|83180.4|83130.4|83183.6|83133.6|83184.3|83134.3|83177.6|83127.6|48
1620180680000|2021-05-05 02:11:20|83183.3|83133.3|83183.3|83133.3|83183.8|83133.8|83174.5|83124.5|37
1620180690000|2021-05-05 02:11:30|83183.5|83133.5|83182.9|83132.9|83184.1|83134.1|83178.1|83128.1|29
1620180700000|2021-05-05 02:11:40|83183.5|83133.5|83181.1|83131.1|83183.5|83133.5|83181.1|83131.1|22
1620180710000|2021-05-05 02:11:50|83181.6|83131.6|83182.2|83132.2|83182.3|83132.3|83177.9|83127.9|23
1620180720000|2021-05-05 02:12:00|83186.1|83136.1|83179.2|83129.2|83186.1|83136.1|83177.7|83127.7|56
1620180730000|2021-05-05 02:12:10|83179.9|83129.9|83184.8|83134.8|83184.8|83134.8|83178.4|83128.4|23
1620180740000|2021-05-05 02:12:20|83184.7|83134.7|83184.2|83134.2|83185.9|83135.9|83183.7|83133.7|27
1620180750000|2021-05-05 02:12:30|83184.3|83134.3|83180.1|83130.1|83184.5|83134.5|83177.6|83127.6|43
1620180760000|2021-05-05 02:12:40|83181.1|83131.1|83183.1|83133.1|83183.1|83133.1|83180.4|83130.4|18
1620180770000|2021-05-05 02:12:50|83182.8|83132.8|83179.4|83129.4|83185.2|83135.2|83179.4|83129.4|11
1620180780000|2021-05-05 02:13:00|83179.5|83129.5|83183.4|83133.4|83184.1|83134.1|83179.4|83129.4|22
1620180790000|2021-05-05 02:13:10|83184|83134|83183.7|83133.7|83184|83134|83182.1|83132.1|19
1620180800000|2021-05-05 02:13:20|83183.6|83133.6|83181.7|83131.7|83183.7|83133.7|83178.5|83128.5|23
1620180810000|2021-05-05 02:13:30|83180.9|83130.9|83180.8|83130.8|83181.5|83131.5|83180.4|83130.4|9
1620180820000|2021-05-05 02:13:40|83180.2|83130.2|83183.6|83133.6|83184.4|83134.4|83177.4|83127.4|19
1620180830000|2021-05-05 02:13:50|83183.5|83133.5|83182.8|83132.8|83183.5|83133.5|83181.5|83131.5|28
1620180840000|2021-05-05 02:14:00|83182.9|83132.9|83183.5|83133.5|83185.4|83135.4|83174.7|83124.7|28
1620180850000|2021-05-05 02:14:10|83183.6|83133.6|83181.6|83131.6|83183.6|83133.6|83181|83131|17
1620180860000|2021-05-05 02:14:20|83182|83132|83180.8|83130.8|83183.8|83133.8|83177.1|83127.1|27
1620180870000|2021-05-05 02:14:30|83181.2|83131.2|83181|83131|83181.4|83131.4|83179.2|83129.2|16
1620180880000|2021-05-05 02:14:40|83181.4|83131.4|83180.2|83130.2|83183.9|83133.9|83178.5|83128.5|37
1620180890000|2021-05-05 02:14:50|83180.3|83130.3|83182.7|83132.7|83183.3|83133.3|83178.4|83128.4|47
1620180900000|2021-05-05 02:15:00|83182.4|83132.4|83179.3|83129.3|83183.1|83133.1|83176.6|83126.6|37
1620180910000|2021-05-05 02:15:10|83178.8|83128.8|83182.3|83132.3|83183.3|83133.3|83178.3|83128.3|30
1620180920000|2021-05-05 02:15:20|83182|83132|83180.9|83130.9|83182.5|83132.5|83177.2|83127.2|35
1620180930000|2021-05-05 02:15:30|83181.9|83131.9|83180.2|83130.2|83181.9|83131.9|83179.8|83129.8|18
1620180940000|2021-05-05 02:15:40|83180|83130|83177.2|83127.2|83180.7|83130.7|83175.8|83125.8|16
1620180950000|2021-05-05 02:15:50|83177.3|83127.3|83179.8|83129.8|83179.8|83129.8|83176.6|83126.6|30
1620180960000|2021-05-05 02:16:00|83179.9|83129.9|83180.9|83130.9|83181.1|83131.1|83177.7|83127.7|14
1620180970000|2021-05-05 02:16:10|83180.8|83130.8|83179.8|83129.8|83183.7|83133.7|83179.7|83129.7|27
1620180980000|2021-05-05 02:16:20|83178.1|83128.1|83183|83133|83183|83133|83178.1|83128.1|11
1620180990000|2021-05-05 02:16:30|83183.3|83133.3|83180.6|83130.6|83183.4|83133.4|83179.9|83129.9|29
1620181000000|2021-05-05 02:16:40|83180.7|83130.7|83179.9|83129.9|83180.9|83130.9|83175.1|83125.1|16
1620181010000|2021-05-05 02:16:50|83180.1|83130.1|83180.3|83130.3|83180.3|83130.3|83178.6|83128.6|21
1620181020000|2021-05-05 02:17:00|83180|83130|83184|83134|83184.1|83134.1|83176.4|83126.4|21
1620181030000|2021-05-05 02:17:10|83183.7|83133.7|83180|83130|83184.4|83134.4|83175.1|83125.1|48
1620181040000|2021-05-05 02:17:20|83179.4|83129.4|83182.5|83132.5|83183.8|83133.8|83178.6|83128.6|17
1620181050000|2021-05-05 02:17:30|83182|83132|83183.1|83133.1|83183.1|83133.1|83181|83131|32
1620181060000|2021-05-05 02:17:40|83182.7|83132.7|83179|83129|83184.6|83134.6|83179|83129|30
1620181070000|2021-05-05 02:17:50|83180.1|83130.1|83182.6|83132.6|83182.6|83132.6|83176.1|83126.1|47
1620181080000|2021-05-05 02:18:00|83182.7|83132.7|83182.6|83132.6|83184.4|83134.4|83181.5|83131.5|28
1620181090000|2021-05-05 02:18:10|83182.5|83132.5|83178.7|83128.7|83183.3|83133.3|83177.7|83127.7|35
1620181100000|2021-05-05 02:18:20|83178.8|83128.8|83179.9|83129.9|83180.9|83130.9|83178.7|83128.7|25
1620181110000|2021-05-05 02:18:30|83179.6|83129.6|83179.4|83129.4|83181.1|83131.1|83176.2|83126.2|24
1620181120000|2021-05-05 02:18:40|83179.5|83129.5|83180.6|83130.6|83181.9|83131.9|83178.8|83128.8|17
1620181130000|2021-05-05 02:18:50|83181.1|83131.1|83182.8|83132.8|83183.3|83133.3|83178.4|83128.4|28
1620181140000|2021-05-05 02:19:00|83182.4|83132.4|83182.7|83132.7|83182.9|83132.9|83181.7|83131.7|13
1620181150000|2021-05-05 02:19:10|83182.8|83132.8|83182|83132|83182.8|83132.8|83181.7|83131.7|17
1620181160000|2021-05-05 02:19:20|83182.1|83132.1|83180.3|83130.3|83182.1|83132.1|83174.9|83124.9|23
1620181170000|2021-05-05 02:19:30|83180.6|83130.6|83182.4|83132.4|83182.5|83132.5|83180.6|83130.6|15
1620181180000|2021-05-05 02:19:40|83182.2|83132.2|83184.3|83134.3|83184.3|83134.3|83181.9|83131.9|14
1620181190000|2021-05-05 02:19:50|83178.9|83128.9|83181.8|83131.8|83182.1|83132.1|83178.9|83128.9|18
1620181200000|2021-05-05 02:20:00|83183.3|83133.3|83184.7|83134.7|83184.7|83134.7|83183.3|83133.3|22
1620181210000|2021-05-05 02:20:10|83184.5|83134.5|83185|83135|83185.4|83135.4|83184.1|83134.1|20
1620181220000|2021-05-05 02:20:20|83179.5|83129.5|83181.8|83131.8|83181.8|83131.8|83179.5|83129.5|17
1620181230000|2021-05-05 02:20:30|83182.8|83132.8|83180.6|83130.6|83182.9|83132.9|83178.5|83128.5|43
1620181240000|2021-05-05 02:20:40|83179.9|83129.9|83179|83129|83181.6|83131.6|83179|83129|20
1620181250000|2021-05-05 02:20:50|83179.3|83129.3|83179.9|83129.9|83180.2|83130.2|83179.3|83129.3|10
1620181260000|2021-05-05 02:21:00|83179.4|83129.4|83181.5|83131.5|83182.7|83132.7|83173.4|83123.4|33
1620181270000|2021-05-05 02:21:10|83182.1|83132.1|83181.6|83131.6|83183.6|83133.6|83172.1|83122.1|38
1620181280000|2021-05-05 02:21:20|83181.7|83131.7|83182.4|83132.4|83183|83133|83181.4|83131.4|21
1620181290000|2021-05-05 02:21:30|83182|83132|83179.8|83129.8|83182.7|83132.7|83177.8|83127.8|8
1620181300000|2021-05-05 02:21:40|83179.3|83129.3|83179.9|83129.9|83181.8|83131.8|83179.3|83129.3|26
1620181310000|2021-05-05 02:21:50|83181.7|83131.7|83181.4|83131.4|83183.8|83133.8|83176.4|83126.4|21
1620181320000|2021-05-05 02:22:00|83181.8|83131.8|83182.8|83132.8|83183.6|83133.6|83181.8|83131.8|19
1620181330000|2021-05-05 02:22:10|83182.5|83132.5|83184.2|83134.2|83184.9|83134.9|83174.9|83124.9|37
1620181340000|2021-05-05 02:22:20|83183.9|83133.9|83181.5|83131.5|83185.2|83135.2|83181.4|83131.4|18
1620181350000|2021-05-05 02:22:30|83181.9|83131.9|83184|83134|83184|83134|83181.4|83131.4|22
1620181360000|2021-05-05 02:22:40|83183.5|83133.5|83184.3|83134.3|83184.5|83134.5|83179.9|83129.9|18
1620181370000|2021-05-05 02:22:50|83183.8|83133.8|83181.7|83131.7|83184.5|83134.5|83181.7|83131.7|18
1620181380000|2021-05-05 02:23:00|83181.9|83131.9|83181.6|83131.6|83182.2|83132.2|83173|83123|37
1620181390000|2021-05-05 02:23:10|83181.5|83131.5|83180.3|83130.3|83181.9|83131.9|83177.5|83127.5|34
1620181400000|2021-05-05 02:23:20|83181.1|83131.1|83181.9|83131.9|83183.4|83133.4|83180.1|83130.1|27
1620181410000|2021-05-05 02:23:30|83183.9|83133.9|83182.5|83132.5|83184.2|83134.2|83179|83129|25
1620181420000|2021-05-05 02:23:40|83181.7|83131.7|83180.7|83130.7|83181.8|83131.8|83180.7|83130.7|15
1620181430000|2021-05-05 02:23:50|83177.6|83127.6|83183.6|83133.6|83184.1|83134.1|83177.6|83127.6|21
1620181440000|2021-05-05 02:24:00|83183|83133|83183.8|83133.8|83184.3|83134.3|83182.7|83132.7|12
1620181450000|2021-05-05 02:24:10|83183.9|83133.9|83182.8|83132.8|83183.9|83133.9|83177.4|83127.4|10
1620181460000|2021-05-05 02:24:20|83181.2|83131.2|83178.7|83128.7|83183.5|83133.5|83176.8|83126.8|31
1620181470000|2021-05-05 02:24:30|83175.6|83125.6|83180|83130|83181.1|83131.1|83174.5|83124.5|75
1620181480000|2021-05-05 02:24:40|83180.3|83130.3|83180.3|83130.3|83182.5|83132.5|83176.2|83126.2|75
1620181490000|2021-05-05 02:24:50|83179.4|83129.4|83178.1|83128.1|83181.3|83131.3|83175|83125|78
1620181500000|2021-05-05 02:25:00|83176.4|83126.4|83180.2|83130.2|83180.9|83130.9|83175.5|83125.5|78
1620181510000|2021-05-05 02:25:10|83180.6|83130.6|83177.5|83127.5|83181.4|83131.4|83174.8|83124.8|73
1620181520000|2021-05-05 02:25:20|83178.5|83128.5|83177.2|83127.2|83180.3|83130.3|83175.8|83125.8|78
1620181530000|2021-05-05 02:25:30|83177.4|83127.4|83180.3|83130.3|83180.3|83130.3|83174.4|83124.4|72
1620181540000|2021-05-05 02:25:40|83178|83128|83178|83128|83180.4|83130.4|83176.6|83126.6|77
1620181550000|2021-05-05 02:25:50|83179.5|83129.5|83178.3|83128.3|83181.2|83131.2|83176.6|83126.6|77
1620181560000|2021-05-05 02:26:00|83180.4|83130.4|83176.5|83126.5|83182.1|83132.1|83175.5|83125.5|78
1620181570000|2021-05-05 02:26:10|83177.2|83127.2|83176.6|83126.6|83180.2|83130.2|83174.3|83124.3|76
1620181580000|2021-05-05 02:26:20|83179.4|83129.4|83178|83128|83179.8|83129.8|83173.2|83123.2|63
1620181590000|2021-05-05 02:26:30|83176|83126|83178|83128|83182.2|83132.2|83174.1|83124.1|78
1620181600000|2021-05-05 02:26:40|83179.1|83129.1|83177.5|83127.5|83180.1|83130.1|83174.8|83124.8|69
1620181610000|2021-05-05 02:26:50|83178.2|83128.2|83177.6|83127.6|83182|83132|83176.2|83126.2|71
1620181620000|2021-05-05 02:27:00|83177.4|83127.4|83178.2|83128.2|83181.8|83131.8|83176.8|83126.8|74
1620181630000|2021-05-05 02:27:10|83178.7|83128.7|83180.7|83130.7|83183.1|83133.1|83177.4|83127.4|77
1620181640000|2021-05-05 02:27:20|83180.6|83130.6|83177.4|83127.4|83181.8|83131.8|83175|83125|77
1620181650000|2021-05-05 02:27:30|83176.2|83126.2|83177.8|83127.8|83181|83131|83176.2|83126.2|76
1620181660000|2021-05-05 02:27:40|83177.7|83127.7|83179.3|83129.3|83181.2|83131.2|83175.9|83125.9|80
1620181670000|2021-05-05 02:27:50|83177.5|83127.5|83178.7|83128.7|83184.3|83134.3|83175.3|83125.3|77
1620181680000|2021-05-05 02:28:00|83179.1|83129.1|83181|83131|83182.6|83132.6|83178.9|83128.9|37
1620181690000|2021-05-05 02:28:10|83180.8|83130.8|83179.7|83129.7|83180.8|83130.8|83177.2|83127.2|50
1620181700000|2021-05-05 02:28:20|83180.4|83130.4|83179.6|83129.6|83180.5|83130.5|83177.1|83127.1|53
1620181710000|2021-05-05 02:28:30|83179.3|83129.3|83178.5|83128.5|83182|83132|83177.2|83127.2|47
1620181720000|2021-05-05 02:28:40|83179|83129|83179.8|83129.8|83182.4|83132.4|83177.9|83127.9|46
1620181730000|2021-05-05 02:28:50|83181.2|83131.2|83179.4|83129.4|83183.3|83133.3|83178.7|83128.7|67
1620181740000|2021-05-05 02:29:00|83180|83130|83177.8|83127.8|83181.9|83131.9|83177.3|83127.3|64
1620181750000|2021-05-05 02:29:10|83178.8|83128.8|83176.9|83126.9|83180.6|83130.6|83172.2|83122.2|73
1620181760000|2021-05-05 02:29:20|83175.4|83125.4|83176.5|83126.5|83182.3|83132.3|83172.7|83122.7|76
1620181770000|2021-05-05 02:29:30|83177.5|83127.5|83176.2|83126.2|83178.7|83128.7|83173.6|83123.6|79
1620181780000|2021-05-05 02:29:40|83177|83127|83177|83127|83181.9|83131.9|83173.9|83123.9|74
1620181790000|2021-05-05 02:29:50|83175.3|83125.3|83177.6|83127.6|83178.8|83128.8|83173.1|83123.1|79
1620181800000|2021-05-05 02:30:00|83176|83126|83173.6|83123.6|83177.7|83127.7|83171|83121|78
1620181810000|2021-05-05 02:30:10|83174.5|83124.5|83173.5|83123.5|83176.1|83126.1|83171.5|83121.5|77
1620181820000|2021-05-05 02:30:20|83172.3|83122.3|83172.3|83122.3|83176|83126|83171|83121|78
1620181830000|2021-05-05 02:30:30|83172.9|83122.9|83178.7|83128.7|83180|83130|83171.8|83121.8|78
1620181840000|2021-05-05 02:30:40|83176.7|83126.7|83174.3|83124.3|83178.3|83128.3|83171.7|83121.7|79
1620181850000|2021-05-05 02:30:50|83174.7|83124.7|83175.6|83125.6|83175.7|83125.7|83169.8|83119.8|75
1620181860000|2021-05-05 02:31:00|83174|83124|83174.4|83124.4|83176.3|83126.3|83170.3|83120.3|77
1620181870000|2021-05-05 02:31:10|83174.3|83124.3|83175.1|83125.1|83176.3|83126.3|83171.1|83121.1|78
1620181880000|2021-05-05 02:31:20|83173.6|83123.6|83173.8|83123.8|83176.3|83126.3|83172.3|83122.3|76
1620181890000|2021-05-05 02:31:30|83175.3|83125.3|83174.9|83124.9|83176.5|83126.5|83170.7|83120.7|77
1620181900000|2021-05-05 02:31:40|83172.8|83122.8|83174.2|83124.2|83177.6|83127.6|83171|83121|75
1620181910000|2021-05-05 02:31:50|83173.9|83123.9|83174|83124|83176.6|83126.6|83171.4|83121.4|77
1620181920000|2021-05-05 02:32:00|83174.1|83124.1|83177.1|83127.1|83177.1|83127.1|83170.6|83120.6|75
1620181930000|2021-05-05 02:32:10|83175.2|83125.2|83176.7|83126.7|83178.7|83128.7|83173.9|83123.9|76
1620181940000|2021-05-05 02:32:20|83177.6|83127.6|83174.5|83124.5|83179|83129|83173.1|83123.1|80
1620181950000|2021-05-05 02:32:30|83174.7|83124.7|83173.7|83123.7|83177.1|83127.1|83171|83121|78
1620181960000|2021-05-05 02:32:40|83171.1|83121.1|83171|83121|83177.2|83127.2|83168.1|83118.1|77
1620181970000|2021-05-05 02:32:50|83171.1|83121.1|83169.9|83119.9|83176.5|83126.5|83169.5|83119.5|79
1620181980000|2021-05-05 02:33:00|83173.2|83123.2|83175.3|83125.3|83175.7|83125.7|83169.1|83119.1|78
1620181990000|2021-05-05 02:33:10|83176.5|83126.5|83174.7|83124.7|83176.9|83126.9|83169.2|83119.2|77
1620182000000|2021-05-05 02:33:20|83171.1|83121.1|83173.1|83123.1|83175.8|83125.8|83169|83119|78
1620182010000|2021-05-05 02:33:30|83174.8|83124.8|83171|83121|83175|83125|83170.5|83120.5|74
1620182020000|2021-05-05 02:33:40|83174.2|83124.2|83174.1|83124.1|83175.1|83125.1|83168.3|83118.3|76
1620182030000|2021-05-05 02:33:50|83172.2|83122.2|83174.9|83124.9|83175.6|83125.6|83170.6|83120.6|78
1620182040000|2021-05-05 02:34:00|83174.7|83124.7|83171|83121|83175.8|83125.8|83168.7|83118.7|76
1620182050000|2021-05-05 02:34:10|83174|83124|83178.1|83128.1|83180.2|83130.2|83171.2|83121.2|72
1620182060000|2021-05-05 02:34:20|83180.2|83130.2|83180.2|83130.2|83181.1|83131.1|83174.8|83124.8|78
1620182070000|2021-05-05 02:34:30|83178.2|83128.2|83178.1|83128.1|83180.5|83130.5|83175.3|83125.3|75
1620182080000|2021-05-05 02:34:40|83177.5|83127.5|83180.2|83130.2|83181.1|83131.1|83174|83124|78
1620182090000|2021-05-05 02:34:50|83181.3|83131.3|83173|83123|83181.3|83131.3|83171.6|83121.6|77
1620182100000|2021-05-05 02:35:00|83173.6|83123.6|83172.3|83122.3|83175.7|83125.7|83168.6|83118.6|73
1620182110000|2021-05-05 02:35:10|83172|83122|83167.7|83117.7|83174|83124|83167.2|83117.2|74
1620182120000|2021-05-05 02:35:20|83169.5|83119.5|83166.3|83116.3|83169.8|83119.8|83164.3|83114.3|55
1620182130000|2021-05-05 02:35:30|83165.8|83115.8|83162.5|83112.5|83169|83119|83162.5|83112.5|60
1620182140000|2021-05-05 02:35:40|83163.1|83113.1|83161.8|83111.8|83166.8|83116.8|83161.3|83111.3|27
1620182150000|2021-05-05 02:35:50|83161.3|83111.3|83166.9|83116.9|83167.6|83117.6|83161.3|83111.3|77
1620182160000|2021-05-05 02:36:00|83166.3|83116.3|83163.5|83113.5|83167.3|83117.3|83160.8|83110.8|65
1620182170000|2021-05-05 02:36:10|83163.2|83113.2|83163.3|83113.3|83165.8|83115.8|83162.3|83112.3|40
1620182180000|2021-05-05 02:36:20|83163.4|83113.4|83162.2|83112.2|83170.6|83120.6|83161.1|83111.1|69
1620182190000|2021-05-05 02:36:30|83162.4|83112.4|83163.7|83113.7|83164.5|83114.5|83161.6|83111.6|42
1620182200000|2021-05-05 02:36:40|83163.8|83113.8|83162.7|83112.7|83163.8|83113.8|83162.2|83112.2|13
1620182210000|2021-05-05 02:36:50|83162.6|83112.6|83166.4|83116.4|83166.8|83116.8|83159.9|83109.9|42
1620182220000|2021-05-05 02:37:00|83165.9|83115.9|83164.5|83114.5|83166.5|83116.5|83161.3|83111.3|54
1620182230000|2021-05-05 02:37:10|83165.9|83115.9|83162.7|83112.7|83165.9|83115.9|83160.4|83110.4|32
1620182240000|2021-05-05 02:37:20|83162.8|83112.8|83165.9|83115.9|83168.6|83118.6|83159.8|83109.8|71
1620182250000|2021-05-05 02:37:30|83167.3|83117.3|83165.3|83115.3|83168.1|83118.1|83164.2|83114.2|59
1620182260000|2021-05-05 02:37:40|83165|83115|83166.1|83116.1|83168.7|83118.7|83165|83115|47
1620182270000|2021-05-05 02:37:50|83171.2|83121.2|83170.4|83120.4|83173.8|83123.8|83167.5|83117.5|68
1620182280000|2021-05-05 02:38:00|83172.2|83122.2|83167.2|83117.2|83173.2|83123.2|83166.9|83116.9|65
1620182290000|2021-05-05 02:38:10|83165.1|83115.1|83168.2|83118.2|83170.3|83120.3|83165.1|83115.1|56
1620182300000|2021-05-05 02:38:20|83167.4|83117.4|83167.5|83117.5|83170|83120|83166.4|83116.4|42
1620182310000|2021-05-05 02:38:30|83167.3|83117.3|83169.4|83119.4|83170.5|83120.5|83165.9|83115.9|38
1620182320000|2021-05-05 02:38:40|83168.6|83118.6|83168.9|83118.9|83175.9|83125.9|83164.7|83114.7|54
1620182330000|2021-05-05 02:38:50|83168.6|83118.6|83170.1|83120.1|83171.2|83121.2|83166.8|83116.8|43
1620182340000|2021-05-05 02:39:00|83169.9|83119.9|83168|83118|83171.6|83121.6|83168|83118|30
1620182350000|2021-05-05 02:39:10|83168.3|83118.3|83167|83117|83171.2|83121.2|83166.7|83116.7|38
1620182360000|2021-05-05 02:39:20|83167.2|83117.2|83168.7|83118.7|83172.4|83122.4|83165.9|83115.9|37
1620182370000|2021-05-05 02:39:30|83166.4|83116.4|83169.9|83119.9|83171.5|83121.5|83166.2|83116.2|44
1620182380000|2021-05-05 02:39:40|83170.2|83120.2|83170.7|83120.7|83171.4|83121.4|83169.3|83119.3|26
1620182390000|2021-05-05 02:39:50|83170.4|83120.4|83170.1|83120.1|83170.9|83120.9|83166.5|83116.5|30
1620182400000|2021-05-05 02:40:00|83170|83120|83170|83120|83172.5|83122.5|83168.9|83118.9|39
1620182410000|2021-05-05 02:40:10|83169.8|83119.8|83171.4|83121.4|83172.2|83122.2|83166.4|83116.4|45
1620182420000|2021-05-05 02:40:20|83171.5|83121.5|83170.4|83120.4|83172.7|83122.7|83168.9|83118.9|33
1620182430000|2021-05-05 02:40:30|83170.7|83120.7|83174.2|83124.2|83175.6|83125.6|83169|83119|45
1620182440000|2021-05-05 02:40:40|83174|83124|83172.2|83122.2|83174.6|83124.6|83168.3|83118.3|50
1620182450000|2021-05-05 02:40:50|83173.1|83123.1|83169.5|83119.5|83173.1|83123.1|83166.6|83116.6|57
1620182460000|2021-05-05 02:41:00|83171|83121|83169.5|83119.5|83173.1|83123.1|83165.3|83115.3|57
1620182470000|2021-05-05 02:41:10|83170.4|83120.4|83168.2|83118.2|83171.6|83121.6|83166.3|83116.3|61
1620182480000|2021-05-05 02:41:20|83167.9|83117.9|83167.7|83117.7|83170.6|83120.6|83166|83116|64
1620182490000|2021-05-05 02:41:30|83169|83119|83168|83118|83169.9|83119.9|83165.2|83115.2|53
1620182500000|2021-05-05 02:41:40|83167.8|83117.8|83165.2|83115.2|83169.9|83119.9|83163.3|83113.3|48
1620182510000|2021-05-05 02:41:50|83167.4|83117.4|83164.5|83114.5|83168.3|83118.3|83162.9|83112.9|43
1620182520000|2021-05-05 02:42:00|83163.9|83113.9|83166.3|83116.3|83167.6|83117.6|83162.3|83112.3|64
1620182530000|2021-05-05 02:42:10|83167.7|83117.7|83168.8|83118.8|83169.7|83119.7|83163|83113|68
1620182540000|2021-05-05 02:42:20|83166.7|83116.7|83167.6|83117.6|83168.8|83118.8|83165.7|83115.7|29
1620182550000|2021-05-05 02:42:30|83167.1|83117.1|83166.6|83116.6|83167.9|83117.9|83163.9|83113.9|41
1620182560000|2021-05-05 02:42:40|83166.8|83116.8|83165.8|83115.8|83171.9|83121.9|83163.8|83113.8|72
1620182570000|2021-05-05 02:42:50|83165|83115|83164.3|83114.3|83168|83118|83163.4|83113.4|43
1620182580000|2021-05-05 02:43:00|83164.6|83114.6|83164|83114|83167.5|83117.5|83163.7|83113.7|28
1620182590000|2021-05-05 02:43:10|83164.3|83114.3|83166.1|83116.1|83169.8|83119.8|83163|83113|55
1620182600000|2021-05-05 02:43:20|83166.5|83116.5|83164.3|83114.3|83170.1|83120.1|83164.3|83114.3|58
1620182610000|2021-05-05 02:43:30|83164.8|83114.8|83163.4|83113.4|83166.9|83116.9|83162.1|83112.1|22
1620182620000|2021-05-05 02:43:40|83164.5|83114.5|83166.2|83116.2|83166.2|83116.2|83162.2|83112.2|47
1620182630000|2021-05-05 02:43:50|83166.5|83116.5|83164.7|83114.7|83166.5|83116.5|83164.2|83114.2|21
1620182640000|2021-05-05 02:44:00|83164.8|83114.8|83165|83115|83167.8|83117.8|83164.1|83114.1|25
1620182650000|2021-05-05 02:44:10|83165.9|83115.9|83165.9|83115.9|83168.6|83118.6|83164.2|83114.2|28
1620182660000|2021-05-05 02:44:20|83166.3|83116.3|83169.3|83119.3|83170.1|83120.1|83165.2|83115.2|30
1620182670000|2021-05-05 02:44:30|83169.6|83119.6|83169.8|83119.8|83172.2|83122.2|83168.9|83118.9|18
1620182680000|2021-05-05 02:44:40|83170.3|83120.3|83171.8|83121.8|83174.8|83124.8|83170|83120|40
1620182690000|2021-05-05 02:44:50|83172.4|83122.4|83173.8|83123.8|83176.1|83126.1|83172.3|83122.3|19
1620182700000|2021-05-05 02:45:00|83174|83124|83171.9|83121.9|83174.7|83124.7|83171.6|83121.6|29
1620182710000|2021-05-05 02:45:10|83171.3|83121.3|83176.9|83126.9|83176.9|83126.9|83171.1|83121.1|29
1620182720000|2021-05-05 02:45:20|83177.1|83127.1|83170.8|83120.8|83177.3|83127.3|83170.8|83120.8|10
1620182730000|2021-05-05 02:45:30|83169.8|83119.8|83175.8|83125.8|83177|83127|83169.8|83119.8|28
1620182740000|2021-05-05 02:45:40|83176.2|83126.2|83174.3|83124.3|83176.9|83126.9|83171.7|83121.7|24
1620182750000|2021-05-05 02:45:50|83175.4|83125.4|83174.5|83124.5|83177.5|83127.5|83174|83124|26
1620182760000|2021-05-05 02:46:00|83175.4|83125.4|83179.6|83129.6|83180.1|83130.1|83174.7|83124.7|20
1620182770000|2021-05-05 02:46:10|83179.1|83129.1|83179|83129|83179.5|83129.5|83173.4|83123.4|28
1620182780000|2021-05-05 02:46:20|83178.3|83128.3|83171|83121|83178.3|83128.3|83167.6|83117.6|53
1620182790000|2021-05-05 02:46:30|83170.9|83120.9|83172.1|83122.1|83172.5|83122.5|83167.4|83117.4|17
1620182800000|2021-05-05 02:46:40|83172|83122|83171.4|83121.4|83173.2|83123.2|83170.6|83120.6|38
1620182810000|2021-05-05 02:46:50|83171.5|83121.5|83174.8|83124.8|83174.8|83124.8|83168.5|83118.5|34
1620182820000|2021-05-05 02:47:00|83175.3|83125.3|83171.8|83121.8|83175.3|83125.3|83169.5|83119.5|27
1620182830000|2021-05-05 02:47:10|83171.3|83121.3|83174.4|83124.4|83175.6|83125.6|83169.1|83119.1|27
1620182840000|2021-05-05 02:47:20|83174.7|83124.7|83176.4|83126.4|83176.6|83126.6|83169.6|83119.6|30
1620182850000|2021-05-05 02:47:30|83176.1|83126.1|83175.8|83125.8|83177.2|83127.2|83175.8|83125.8|16
1620182860000|2021-05-05 02:47:40|83176.1|83126.1|83174.9|83124.9|83176.1|83126.1|83173|83123|12
1620182870000|2021-05-05 02:47:50|83174|83124|83176.6|83126.6|83177.9|83127.9|83173.7|83123.7|30
1620182880000|2021-05-05 02:48:00|83176.9|83126.9|83176|83126|83176.9|83126.9|83175|83125|11
1620182890000|2021-05-05 02:48:10|83176.2|83126.2|83177.2|83127.2|83177.3|83127.3|83176.2|83126.2|19
1620182900000|2021-05-05 02:48:20|83177.3|83127.3|83175.9|83125.9|83177.3|83127.3|83172|83122|13
1620182910000|2021-05-05 02:48:30|83176.5|83126.5|83178.6|83128.6|83179.5|83129.5|83176.5|83126.5|19
1620182920000|2021-05-05 02:48:40|83173.8|83123.8|83180.9|83130.9|83181|83131|83173.8|83123.8|28
1620182930000|2021-05-05 02:48:50|83181.7|83131.7|83180.3|83130.3|83181.9|83131.9|83180.3|83130.3|21
1620182940000|2021-05-05 02:49:00|83180.1|83130.1|83179|83129|83181.1|83131.1|83176.9|83126.9|18
1620182950000|2021-05-05 02:49:10|83179.1|83129.1|83180.1|83130.1|83180.8|83130.8|83178.6|83128.6|11
1620182960000|2021-05-05 02:49:20|83181|83131|83180.1|83130.1|83181|83131|83179.6|83129.6|13
1620182970000|2021-05-05 02:49:30|83180.3|83130.3|83173.4|83123.4|83180.3|83130.3|83173.4|83123.4|36
1620182980000|2021-05-05 02:49:40|83173|83123|83176.5|83126.5|83177.3|83127.3|83172.3|83122.3|50
1620182990000|2021-05-05 02:49:50|83177.3|83127.3|83176|83126|83178.7|83128.7|83173|83123|53
1620183000000|2021-05-05 02:50:00|83175.5|83125.5|83174.9|83124.9|83178|83128|83174.6|83124.6|32
1620183010000|2021-05-05 02:50:10|83174.3|83124.3|83169.3|83119.3|83174.6|83124.6|83169.3|83119.3|35
1620183020000|2021-05-05 02:50:20|83170.1|83120.1|83171|83121|83172.6|83122.6|83169.7|83119.7|25
1620183030000|2021-05-05 02:50:30|83170.9|83120.9|83167.4|83117.4|83172.1|83122.1|83167.4|83117.4|14
1620183040000|2021-05-05 02:50:40|83166.1|83116.1|83170.2|83120.2|83172.9|83122.9|83165.9|83115.9|22
1620183050000|2021-05-05 02:50:50|83170.3|83120.3|83168.7|83118.7|83170.8|83120.8|83167.7|83117.7|29
1620183060000|2021-05-05 02:51:00|83168.6|83118.6|83169.3|83119.3|83171.2|83121.2|83167.4|83117.4|51
1620183070000|2021-05-05 02:51:10|83171.1|83121.1|83170.3|83120.3|83171.9|83121.9|83169.7|83119.7|41
1620183080000|2021-05-05 02:51:20|83170|83120|83172.1|83122.1|83173.2|83123.2|83167.5|83117.5|64
1620183090000|2021-05-05 02:51:30|83171|83121|83171.6|83121.6|83171.8|83121.8|83170.7|83120.7|16
1620183100000|2021-05-05 02:51:40|83172.1|83122.1|83170.6|83120.6|83172.4|83122.4|83169.1|83119.1|24
1620183110000|2021-05-05 02:51:50|83170.4|83120.4|83171.1|83121.1|83171.3|83121.3|83168.6|83118.6|24
1620183120000|2021-05-05 02:52:00|83170.7|83120.7|83168.5|83118.5|83171.7|83121.7|83166.9|83116.9|30
1620183130000|2021-05-05 02:52:10|83169.6|83119.6|83169.8|83119.8|83170.2|83120.2|83169.1|83119.1|8
1620183140000|2021-05-05 02:52:20|83170.6|83120.6|83168.9|83118.9|83171.8|83121.8|83167.8|83117.8|50
1620183150000|2021-05-05 02:52:30|83169.4|83119.4|83171.1|83121.1|83171.1|83121.1|83168.4|83118.4|31
1620183160000|2021-05-05 02:52:40|83169.6|83119.6|83168.1|83118.1|83172.3|83122.3|83167.6|83117.6|53
1620183170000|2021-05-05 02:52:50|83167.3|83117.3|83170.7|83120.7|83170.7|83120.7|83166.6|83116.6|28
1620183180000|2021-05-05 02:53:00|83169.1|83119.1|83167.9|83117.9|83171.6|83121.6|83165.3|83115.3|45
1620183190000|2021-05-05 02:53:10|83169.1|83119.1|83147.6|83097.6|83169.3|83119.3|83145.8|83095.8|42
1620183200000|2021-05-05 02:53:20|83148.2|83098.2|83146.8|83096.8|83148.2|83098.2|83144.8|83094.8|21
1620183210000|2021-05-05 02:53:30|83147|83097|83143.6|83093.6|83147.9|83097.9|83143|83093|24
1620183220000|2021-05-05 02:53:40|83142.9|83092.9|83142.6|83092.6|83143.3|83093.3|83141.6|83091.6|11
1620183230000|2021-05-05 02:53:50|83142|83092|83140.2|83090.2|83142.2|83092.2|83138.6|83088.6|19
1620183240000|2021-05-05 02:54:00|83140.5|83090.5|83142.1|83092.1|83142.9|83092.9|83140|83090|21
1620183250000|2021-05-05 02:54:10|83141.3|83091.3|83141.3|83091.3|83142.5|83092.5|83137.9|83087.9|31
1620183260000|2021-05-05 02:54:20|83141.1|83091.1|83144.3|83094.3|83146.4|83096.4|83140.6|83090.6|18
1620183270000|2021-05-05 02:54:30|83144.8|83094.8|83142.2|83092.2|83144.8|83094.8|83141.9|83091.9|15
1620183280000|2021-05-05 02:54:40|83141.7|83091.7|83138.3|83088.3|83142.8|83092.8|83137.7|83087.7|12
1620183290000|2021-05-05 02:54:50|83137|83087|83137.6|83087.6|83139.9|83089.9|83134.2|83084.2|33
1620183300000|2021-05-05 02:55:00|83137.7|83087.7|83137.3|83087.3|83141.1|83091.1|83136.1|83086.1|31
1620183310000|2021-05-05 02:55:10|83137.7|83087.7|83139.1|83089.1|83141.4|83091.4|83136.8|83086.8|21
1620183320000|2021-05-05 02:55:20|83140.3|83090.3|83140.9|83090.9|83142.2|83092.2|83139.4|83089.4|24
1620183330000|2021-05-05 02:55:30|83140|83090|83140.6|83090.6|83141.4|83091.4|83139.9|83089.9|15
1620183340000|2021-05-05 02:55:40|83140.7|83090.7|83141|83091|83141.3|83091.3|83139.9|83089.9|26
1620183350000|2021-05-05 02:55:50|83141.2|83091.2|83137.6|83087.6|83141.6|83091.6|83135.3|83085.3|24
1620183360000|2021-05-05 02:56:00|83138.2|83088.2|83140.3|83090.3|83140.3|83090.3|83137.3|83087.3|24
1620183370000|2021-05-05 02:56:10|83140.5|83090.5|83140.8|83090.8|83140.8|83090.8|83137.9|83087.9|19
1620183380000|2021-05-05 02:56:20|83140|83090|83140.7|83090.7|83142.2|83092.2|83139.2|83089.2|23
1620183390000|2021-05-05 02:56:30|83142|83092|83142.5|83092.5|83143|83093|83140.8|83090.8|21
1620183400000|2021-05-05 02:56:40|83142.1|83092.1|83142.6|83092.6|83143|83093|83141.1|83091.1|13
1620183410000|2021-05-05 02:56:50|83141.1|83091.1|83140.7|83090.7|83141.4|83091.4|83137.7|83087.7|14
1620183420000|2021-05-05 02:57:00|83140.6|83090.6|83139.4|83089.4|83146.3|83096.3|83137.7|83087.7|22
1620183430000|2021-05-05 02:57:10|83139.6|83089.6|83138.8|83088.8|83140|83090|83138.8|83088.8|12
1620183440000|2021-05-05 02:57:20|83139.3|83089.3|83139.1|83089.1|83140.1|83090.1|83137.8|83087.8|13
1620183450000|2021-05-05 02:57:30|83140|83090|83142.5|83092.5|83142.5|83092.5|83139.4|83089.4|13
1620183460000|2021-05-05 02:57:40|83142|83092|83139.8|83089.8|83142.9|83092.9|83138.3|83088.3|16
1620183470000|2021-05-05 02:57:50|83140.5|83090.5|83140.3|83090.3|83140.9|83090.9|83139.7|83089.7|18
1620183480000|2021-05-05 02:58:00|83141|83091|83138.8|83088.8|83141|83091|83138.5|83088.5|8
1620183490000|2021-05-05 02:58:10|83139.4|83089.4|83139|83089|83140.1|83090.1|83139|83089|12
1620183500000|2021-05-05 02:58:20|83138.3|83088.3|83139.7|83089.7|83139.7|83089.7|83138.3|83088.3|12
1620183510000|2021-05-05 02:58:30|83139.3|83089.3|83140.8|83090.8|83141.2|83091.2|83139.2|83089.2|19
1620183520000|2021-05-05 02:58:40|83140.6|83090.6|83141.3|83091.3|83141.6|83091.6|83140.6|83090.6|20
1620183530000|2021-05-05 02:58:50|83134.7|83084.7|83141.3|83091.3|83141.9|83091.9|83134.7|83084.7|30
1620183540000|2021-05-05 02:59:00|83141.2|83091.2|83139.6|83089.6|83141.7|83091.7|83139.4|83089.4|14
1620183550000|2021-05-05 02:59:10|83139.9|83089.9|83140.3|83090.3|83140.3|83090.3|83136.4|83086.4|29
1620183560000|2021-05-05 02:59:20|83140.4|83090.4|83140.7|83090.7|83141.2|83091.2|83139.9|83089.9|18
1620183570000|2021-05-05 02:59:30|83140.9|83090.9|83140.9|83090.9|83141.1|83091.1|83140.4|83090.4|8
1620183580000|2021-05-05 02:59:40|83141.1|83091.1|83141.6|83091.6|83143.3|83093.3|83140.8|83090.8|18
1620183590000|2021-05-05 02:59:50|83139.7|83089.7|83143.8|83093.8|83144.8|83094.8|83139|83089|39
1620183600000|2021-05-05 03:00:00|83147.2|83097.2|83145.9|83095.9|83148.7|83098.7|83145.1|83095.1|35
1620183610000|2021-05-05 03:00:10|83145.7|83095.7|83146.9|83096.9|83147|83097|83145.1|83095.1|13
1620183620000|2021-05-05 03:00:20|83147|83097|83147.3|83097.3|83147.9|83097.9|83147|83097|15
1620183630000|2021-05-05 03:00:30|83147.5|83097.5|83142.4|83092.4|83149.7|83099.7|83142.4|83092.4|9
1620183640000|2021-05-05 03:00:40|83143.6|83093.6|83147.8|83097.8|83149.8|83099.8|83143.6|83093.6|34
1620183650000|2021-05-05 03:00:50|83148.3|83098.3|83148|83098|83149|83099|83147.4|83097.4|18
1620183660000|2021-05-05 03:01:00|83149|83099|83148.6|83098.6|83149|83099|83148.4|83098.4|12
1620183670000|2021-05-05 03:01:10|83148.4|83098.4|83145.2|83095.2|83149.2|83099.2|83141.9|83091.9|21
1620183680000|2021-05-05 03:01:20|83144.8|83094.8|83145.7|83095.7|83146.2|83096.2|83144.7|83094.7|7
1620183690000|2021-05-05 03:01:30|83143.7|83093.7|83145.2|83095.2|83145.7|83095.7|83143.3|83093.3|16
1620183700000|2021-05-05 03:01:40|83144.8|83094.8|83147.2|83097.2|83147.2|83097.2|83143.3|83093.3|21
1620183710000|2021-05-05 03:01:50|83146.6|83096.6|83145.4|83095.4|83147.2|83097.2|83145.3|83095.3|14
1620183720000|2021-05-05 03:02:00|83145.1|83095.1|83146|83096|83146.4|83096.4|83144|83094|23
1620183730000|2021-05-05 03:02:10|83146.1|83096.1|83140.5|83090.5|83146.1|83096.1|83137.8|83087.8|25
1620183740000|2021-05-05 03:02:20|83140|83090|83141.8|83091.8|83141.8|83091.8|83140|83090|11
1620183750000|2021-05-05 03:02:30|83142|83092|83135.4|83085.4|83142|83092|83135.4|83085.4|19
1620183760000|2021-05-05 03:02:40|83135.6|83085.6|83136.6|83086.6|83136.7|83086.7|83135.6|83085.6|20
1620183770000|2021-05-05 03:02:50|83136.7|83086.7|83135.5|83085.5|83136.7|83086.7|83135.2|83085.2|13
1620183780000|2021-05-05 03:03:00|83132.9|83082.9|83138|83088|83139.1|83089.1|83132.9|83082.9|25
1620183790000|2021-05-05 03:03:10|83137.2|83087.2|83133.1|83083.1|83137.9|83087.9|83132.5|83082.5|21
1620183800000|2021-05-05 03:03:20|83132.9|83082.9|83133.1|83083.1|83133.7|83083.7|83132.2|83082.2|29
1620183810000|2021-05-05 03:03:30|83133.5|83083.5|83134|83084|83135.5|83085.5|83133.5|83083.5|8
1620183820000|2021-05-05 03:03:40|83134.5|83084.5|83134.1|83084.1|83135.6|83085.6|83130.4|83080.4|21
1620183830000|2021-05-05 03:03:50|83133.5|83083.5|83134.6|83084.6|83135|83085|83133.3|83083.3|17
1620183840000|2021-05-05 03:04:00|83134.8|83084.8|83133.2|83083.2|83135|83085|83132.8|83082.8|13
1620183850000|2021-05-05 03:04:10|83134.3|83084.3|83135.7|83085.7|83135.7|83085.7|83134.3|83084.3|7
1620183860000|2021-05-05 03:04:20|83136|83086|83136.5|83086.5|83137.4|83087.4|83134.1|83084.1|23
1620183870000|2021-05-05 03:04:30|83136.3|83086.3|83136.4|83086.4|83137.1|83087.1|83135.9|83085.9|14
1620183880000|2021-05-05 03:04:40|83135.9|83085.9|83139.4|83089.4|83140.5|83090.5|83135.1|83085.1|28
1620183890000|2021-05-05 03:04:50|83139.2|83089.2|83136.1|83086.1|83140.1|83090.1|83133.3|83083.3|23
1620183900000|2021-05-05 03:05:00|83136.2|83086.2|83136.6|83086.6|83138.4|83088.4|83136.2|83086.2|14
1620183910000|2021-05-05 03:05:10|83137|83087|83136.6|83086.6|83139|83089|83133.4|83083.4|38
1620183920000|2021-05-05 03:05:20|83136.7|83086.7|83136.7|83086.7|83136.9|83086.9|83135|83085|30
1620183930000|2021-05-05 03:05:30|83136.4|83086.4|83136|83086|83138.5|83088.5|83133.1|83083.1|24
1620183940000|2021-05-05 03:05:40|83136.1|83086.1|83138.1|83088.1|83138.3|83088.3|83136.1|83086.1|13
1620183950000|2021-05-05 03:05:50|83137.4|83087.4|83135.9|83085.9|83137.6|83087.6|83129.7|83079.7|20
1620183960000|2021-05-05 03:06:00|83135.3|83085.3|83137.8|83087.8|83138|83088|83135|83085|23
1620183970000|2021-05-05 03:06:10|83140|83090|83137.4|83087.4|83140|83090|83133.8|83083.8|18
1620183980000|2021-05-05 03:06:20|83138.8|83088.8|83137.2|83087.2|83139.8|83089.8|83136.8|83086.8|15
1620183990000|2021-05-05 03:06:30|83136.6|83086.6|83135.1|83085.1|83137.2|83087.2|83134.9|83084.9|13
1620184000000|2021-05-05 03:06:40|83135.3|83085.3|83138.5|83088.5|83138.8|83088.8|83135.1|83085.1|16
1620184010000|2021-05-05 03:06:50|83138.9|83088.9|83138.8|83088.8|83139.7|83089.7|83138.3|83088.3|25
1620184020000|2021-05-05 03:07:00|83139|83089|83131.8|83081.8|83139.7|83089.7|83131.8|83081.8|12
1620184030000|2021-05-05 03:07:10|83138|83088|83137.4|83087.4|83138|83088|83136.1|83086.1|20
1620184040000|2021-05-05 03:07:20|83137|83087|83137.6|83087.6|83138.7|83088.7|83135.4|83085.4|31
1620184050000|2021-05-05 03:07:30|83137.5|83087.5|83137.5|83087.5|83138.5|83088.5|83137.4|83087.4|27
1620184060000|2021-05-05 03:07:40|83137.2|83087.2|83136.9|83086.9|83138.7|83088.7|83135.4|83085.4|22
1620184070000|2021-05-05 03:07:50|83136.8|83086.8|83133.2|83083.2|83137.3|83087.3|83132|83082|25
1620184080000|2021-05-05 03:08:00|83133.4|83083.4|83135|83085|83135.8|83085.8|83132.2|83082.2|23
1620184090000|2021-05-05 03:08:10|83135.1|83085.1|83136.6|83086.6|83136.9|83086.9|83134.8|83084.8|36
1620184100000|2021-05-05 03:08:20|83136.8|83086.8|83137.4|83087.4|83137.5|83087.5|83135.5|83085.5|20
1620184110000|2021-05-05 03:08:30|83138.5|83088.5|83136.5|83086.5|83139.5|83089.5|83133.1|83083.1|34
1620184120000|2021-05-05 03:08:40|83137|83087|83137.9|83087.9|83139.2|83089.2|83136.8|83086.8|19
1620184130000|2021-05-05 03:08:50|83138.6|83088.6|83138.1|83088.1|83138.6|83088.6|83132.5|83082.5|33
1620184140000|2021-05-05 03:09:00|83137.8|83087.8|83137.2|83087.2|83139.6|83089.6|83136.5|83086.5|32
1620184150000|2021-05-05 03:09:10|83138.5|83088.5|83136.4|83086.4|83138.6|83088.6|83134.5|83084.5|28
1620184160000|2021-05-05 03:09:20|83136.6|83086.6|83139|83089|83139.3|83089.3|83136.6|83086.6|25
1620184170000|2021-05-05 03:09:30|83139.3|83089.3|83134.8|83084.8|83139.3|83089.3|83127.6|83077.6|24
1620184180000|2021-05-05 03:09:40|83135|83085|83135|83085|83135.6|83085.6|83134.6|83084.6|14
1620184190000|2021-05-05 03:09:50|83135.1|83085.1|83134.1|83084.1|83137.1|83087.1|83132.5|83082.5|20
1620184200000|2021-05-05 03:10:00|83133.7|83083.7|83134.5|83084.5|83138.9|83088.9|83133.2|83083.2|19
1620184210000|2021-05-05 03:10:10|83134.1|83084.1|83133.5|83083.5|83135|83085|83131.1|83081.1|15
1620184220000|2021-05-05 03:10:20|83133.4|83083.4|83132.7|83082.7|83133.6|83083.6|83132.7|83082.7|6
1620184230000|2021-05-05 03:10:30|83132.2|83082.2|83134.1|83084.1|83134.1|83084.1|83132.2|83082.2|11
1620184240000|2021-05-05 03:10:40|83135.3|83085.3|83133.8|83083.8|83137.7|83087.7|83130.5|83080.5|12
1620184250000|2021-05-05 03:10:50|83133.3|83083.3|83136.1|83086.1|83136.2|83086.2|83133.3|83083.3|6
1620184260000|2021-05-05 03:11:00|83135.9|83085.9|83133.4|83083.4|83136|83086|83130.9|83080.9|10
1620184270000|2021-05-05 03:11:10|83133.6|83083.6|83135.2|83085.2|83135.2|83085.2|83133.2|83083.2|12
1620184280000|2021-05-05 03:11:20|83136.4|83086.4|83136.1|83086.1|83138.4|83088.4|83132.2|83082.2|28
1620184290000|2021-05-05 03:11:30|83135.5|83085.5|83136.9|83086.9|83139|83089|83135.2|83085.2|14
1620184300000|2021-05-05 03:11:40|83137|83087|83135.8|83085.8|83137|83087|83135.4|83085.4|10
1620184310000|2021-05-05 03:11:50|83135.6|83085.6|83135.3|83085.3|83135.6|83085.6|83130.6|83080.6|13
1620184320000|2021-05-05 03:12:00|83135.4|83085.4|83135.4|83085.4|83135.6|83085.6|83134.4|83084.4|12
1620184330000|2021-05-05 03:12:10|83136.1|83086.1|83134|83084|83136.1|83086.1|83130|83080|10
1620184340000|2021-05-05 03:12:20|83133.3|83083.3|83134.7|83084.7|83134.7|83084.7|83133.3|83083.3|13
1620184350000|2021-05-05 03:12:30|83136.6|83086.6|83133|83083|83137.6|83087.6|83132.9|83082.9|21
1620184360000|2021-05-05 03:12:40|83133.1|83083.1|83135.3|83085.3|83135.3|83085.3|83133.1|83083.1|4
1620184370000|2021-05-05 03:12:50|83135.4|83085.4|83135.8|83085.8|83136.9|83086.9|83135.1|83085.1|13
1620184380000|2021-05-05 03:13:00|83135.9|83085.9|83136.4|83086.4|83136.5|83086.5|83130.5|83080.5|32
1620184390000|2021-05-05 03:13:10|83137.1|83087.1|83136.8|83086.8|83137.2|83087.2|83135.7|83085.7|16
1620184400000|2021-05-05 03:13:20|83136.6|83086.6|83134.7|83084.7|83137.3|83087.3|83132.5|83082.5|23
1620184410000|2021-05-05 03:13:30|83135.8|83085.8|83136.7|83086.7|83137|83087|83134.3|83084.3|11
1620184420000|2021-05-05 03:13:40|83136.5|83086.5|83133.8|83083.8|83139.2|83089.2|83133.8|83083.8|21
1620184430000|2021-05-05 03:13:50|83133.4|83083.4|83135.2|83085.2|83136.1|83086.1|83131.2|83081.2|13
1620184440000|2021-05-05 03:14:00|83135|83085|83135.5|83085.5|83135.5|83085.5|83133|83083|17
1620184450000|2021-05-05 03:14:10|83136.3|83086.3|83136.4|83086.4|83136.8|83086.8|83135.6|83085.6|14
1620184460000|2021-05-05 03:14:20|83138.4|83088.4|83135.1|83085.1|83138.4|83088.4|83131.5|83081.5|18
1620184470000|2021-05-05 03:14:30|83136.6|83086.6|83136|83086|83136.6|83086.6|83133.6|83083.6|12
1620184480000|2021-05-05 03:14:40|83139.5|83089.5|83133.3|83083.3|83139.7|83089.7|83133.3|83083.3|19
1620184490000|2021-05-05 03:14:50|83134.5|83084.5|83135.2|83085.2|83135.2|83085.2|83133.6|83083.6|5
1620184500000|2021-05-05 03:15:00|83135.3|83085.3|83133.8|83083.8|83135.3|83085.3|83133.8|83083.8|8
1620184510000|2021-05-05 03:15:10|83134.5|83084.5|83132.8|83082.8|83135.4|83085.4|83131.1|83081.1|10
1620184520000|2021-05-05 03:15:20|83134.2|83084.2|83133.8|83083.8|83137.5|83087.5|83131|83081|9
1620184530000|2021-05-05 03:15:30|83134.6|83084.6|83134.6|83084.6|83135.6|83085.6|83134.4|83084.4|7
1620184540000|2021-05-05 03:15:40|83138.2|83088.2|83135.5|83085.5|83138.2|83088.2|83135.3|83085.3|16
1620184550000|2021-05-05 03:15:50|83135.2|83085.2|83133.4|83083.4|83136|83086|83133.4|83083.4|12
1620184560000|2021-05-05 03:16:00|83133.5|83083.5|83134.5|83084.5|83134.5|83084.5|83133.5|83083.5|6
1620184570000|2021-05-05 03:16:10|83134|83084|83136.5|83086.5|83137.1|83087.1|83131|83081|21
1620184580000|2021-05-05 03:16:20|83135.5|83085.5|83137.7|83087.7|83141.7|83091.7|83135.5|83085.5|26
1620184590000|2021-05-05 03:16:30|83139.1|83089.1|83137.3|83087.3|83139.1|83089.1|83135.4|83085.4|6
1620184600000|2021-05-05 03:16:40|83137.2|83087.2|83137.3|83087.3|83138.7|83088.7|83137|83087|23
1620184610000|2021-05-05 03:16:50|83137.8|83087.8|83138.4|83088.4|83139.6|83089.6|83133.2|83083.2|25
1620184620000|2021-05-05 03:17:00|83138|83088|83137.6|83087.6|83138.1|83088.1|83137.4|83087.4|7
1620184630000|2021-05-05 03:17:10|83138.5|83088.5|83140.5|83090.5|83140.5|83090.5|83138.2|83088.2|8
1620184640000|2021-05-05 03:17:20|83139.7|83089.7|83136|83086|83139.9|83089.9|83135.1|83085.1|7
1620184650000|2021-05-05 03:17:30|83135.8|83085.8|83137.3|83087.3|83137.3|83087.3|83135.6|83085.6|20
1620184660000|2021-05-05 03:17:40|83137.2|83087.2|83139.8|83089.8|83140|83090|83136.4|83086.4|8
1620184670000|2021-05-05 03:17:50|83138.8|83088.8|83137.9|83087.9|83138.8|83088.8|83126.3|83076.3|13
1620184680000|2021-05-05 03:18:00|83137.5|83087.5|83137.6|83087.6|83137.7|83087.7|83137.5|83087.5|3
1620184690000|2021-05-05 03:18:10|83138.8|83088.8|83136.2|83086.2|83138.8|83088.8|83133.6|83083.6|22
1620184700000|2021-05-05 03:18:20|83136.3|83086.3|83136|83086|83136.4|83086.4|83135.9|83085.9|11
1620184710000|2021-05-05 03:18:30|83136.2|83086.2|83135.7|83085.7|83136.2|83086.2|83132.1|83082.1|22
1620184720000|2021-05-05 03:18:40|83135.6|83085.6|83136.5|83086.5|83136.8|83086.8|83135.1|83085.1|6
1620184730000|2021-05-05 03:18:50|83136.3|83086.3|83135.9|83085.9|83136.3|83086.3|83135.6|83085.6|6
1620184740000|2021-05-05 03:19:00|83135.8|83085.8|83126.3|83076.3|83135.9|83085.9|83126.3|83076.3|24
1620184750000|2021-05-05 03:19:10|83126.6|83076.6|83127.2|83077.2|83128.3|83078.3|83125.4|83075.4|32
1620184760000|2021-05-05 03:19:20|83127.1|83077.1|83128|83078|83129.3|83079.3|83126|83076|17
1620184770000|2021-05-05 03:19:30|83127.8|83077.8|83127|83077|83129.3|83079.3|83125.4|83075.4|13
1620184780000|2021-05-05 03:19:40|83126.8|83076.8|83128.1|83078.1|83128.2|83078.2|83126.2|83076.2|14
1620184790000|2021-05-05 03:19:50|83127.8|83077.8|83126.1|83076.1|83128.2|83078.2|83119.8|83069.8|5
1620184800000|2021-05-05 03:20:00|83123.8|83073.8|83127.4|83077.4|83129.1|83079.1|83123.8|83073.8|30
1620184810000|2021-05-05 03:20:10|83127.2|83077.2|83127.9|83077.9|83127.9|83077.9|83127.1|83077.1|5
1620184820000|2021-05-05 03:20:20|83125.6|83075.6|83126.5|83076.5|83126.5|83076.5|83125.6|83075.6|2
1620184830000|2021-05-05 03:20:30|83127.2|83077.2|83126.1|83076.1|83127.4|83077.4|83126.1|83076.1|7
1620184840000|2021-05-05 03:20:40|83121|83071|83128.4|83078.4|83129.6|83079.6|83121|83071|11
1620184850000|2021-05-05 03:20:50|83127.8|83077.8|83131.4|83081.4|83131.4|83081.4|83127.7|83077.7|6
1620184860000|2021-05-05 03:21:00|83129.7|83079.7|83127.7|83077.7|83129.8|83079.8|83125.6|83075.6|17
1620184870000|2021-05-05 03:21:10|83127.2|83077.2|83125.6|83075.6|83128.9|83078.9|83125.4|83075.4|18
1620184880000|2021-05-05 03:21:20|83126.1|83076.1|83131.7|83081.7|83131.7|83081.7|83126.1|83076.1|31
1620184890000|2021-05-05 03:21:30|83133.2|83083.2|83132.1|83082.1|83133.2|83083.2|83130.4|83080.4|12
1620184900000|2021-05-05 03:21:40|83131.2|83081.2|83130.4|83080.4|83134.2|83084.2|83130.3|83080.3|10
1620184910000|2021-05-05 03:21:50|83131.3|83081.3|83125|83075|83131.3|83081.3|83125|83075|9
1620184920000|2021-05-05 03:22:00|83125.7|83075.7|83128.2|83078.2|83128.2|83078.2|83125.7|83075.7|8
1620184930000|2021-05-05 03:22:10|83127.5|83077.5|83126.1|83076.1|83128.5|83078.5|83122.3|83072.3|8
1620184940000|2021-05-05 03:22:20|83125.6|83075.6|83127.7|83077.7|83127.9|83077.9|83125.6|83075.6|5
1620184950000|2021-05-05 03:22:30|83127.6|83077.6|83128.3|83078.3|83128.6|83078.6|83127.5|83077.5|8
1620184960000|2021-05-05 03:22:40|83128.5|83078.5|83126.4|83076.4|83128.5|83078.5|83123.4|83073.4|14
1620184970000|2021-05-05 03:22:50|83125.5|83075.5|83123.7|83073.7|83126|83076|83123.6|83073.6|15
1620184980000|2021-05-05 03:23:00|83124.3|83074.3|83123|83073|83125.8|83075.8|83121.9|83071.9|30
1620184990000|2021-05-05 03:23:10|83123.5|83073.5|83118.4|83068.4|83123.5|83073.5|83117.3|83067.3|39
1620185000000|2021-05-05 03:23:20|83118.3|83068.3|83117.1|83067.1|83121.1|83071.1|83115.9|83065.9|35
1620185010000|2021-05-05 03:23:30|83117.3|83067.3|83122.2|83072.2|83122.2|83072.2|83115.2|83065.2|33
1620185020000|2021-05-05 03:23:40|83122.7|83072.7|83118.8|83068.8|83122.7|83072.7|83118.8|83068.8|21
1620185030000|2021-05-05 03:23:50|83118.6|83068.6|83114.3|83064.3|83120.6|83070.6|83114.3|83064.3|28
1620185040000|2021-05-05 03:24:00|83114.7|83064.7|83115.9|83065.9|83116.8|83066.8|83107.8|83057.8|45
1620185050000|2021-05-05 03:24:10|83115.4|83065.4|83116.4|83066.4|83117.1|83067.1|83114.1|83064.1|25
1620185060000|2021-05-05 03:24:20|83116.8|83066.8|83082.7|83032.7|83118.9|83068.9|83061|83011|71
1620185070000|2021-05-05 03:24:30|83083|83033|83082.2|83032.2|83090.8|83040.8|83072.5|83022.5|77
1620185080000|2021-05-05 03:24:40|83090.7|83040.7|83080.5|83030.5|83090.7|83040.7|83076.7|83026.7|79
1620185090000|2021-05-05 03:24:50|83082.7|83032.7|83073.1|83023.1|83082.7|83032.7|83067.1|83017.1|78
1620185100000|2021-05-05 03:25:00|83070.3|83020.3|83069.6|83019.6|83075.7|83025.7|83066.9|83016.9|78
1620185110000|2021-05-05 03:25:10|83070.1|83020.1|83079.6|83029.6|83079.6|83029.6|83070.1|83020.1|80
1620185120000|2021-05-05 03:25:20|83078.3|83028.3|83075.1|83025.1|83079.9|83029.9|83071.7|83021.7|75
1620185130000|2021-05-05 03:25:30|83073.9|83023.9|83075.3|83025.3|83079.2|83029.2|83069.4|83019.4|79
1620185140000|2021-05-05 03:25:40|83078.8|83028.8|83076.2|83026.2|83081.9|83031.9|83072.7|83022.7|79
1620185150000|2021-05-05 03:25:50|83077.6|83027.6|83074.6|83024.6|83078.9|83028.9|83069.3|83019.3|75
1620185160000|2021-05-05 03:26:00|83075.1|83025.1|83072.1|83022.1|83077.5|83027.5|83067.1|83017.1|78
1620185170000|2021-05-05 03:26:10|83071.5|83021.5|83073.3|83023.3|83076.8|83026.8|83065.6|83015.6|76
1620185180000|2021-05-05 03:26:20|83074.2|83024.2|83071.9|83021.9|83078.6|83028.6|83067.1|83017.1|76
1620185190000|2021-05-05 03:26:30|83070.6|83020.6|83078|83028|83080.6|83030.6|83070.6|83020.6|75
1620185200000|2021-05-05 03:26:40|83078.4|83028.4|83073.5|83023.5|83078.4|83028.4|83069.2|83019.2|74
1620185210000|2021-05-05 03:26:50|83073.1|83023.1|83075.6|83025.6|83079.6|83029.6|83071.2|83021.2|72
1620185220000|2021-05-05 03:27:00|83074.5|83024.5|83080.2|83030.2|83080.4|83030.4|83071.3|83021.3|78
1620185230000|2021-05-05 03:27:10|83076.1|83026.1|83075.1|83025.1|83079|83029|83073.4|83023.4|76
1620185240000|2021-05-05 03:27:20|83075|83025|83076.3|83026.3|83081.4|83031.4|83072.3|83022.3|77
1620185250000|2021-05-05 03:27:30|83076.2|83026.2|83079.4|83029.4|83079.4|83029.4|83071.9|83021.9|74
1620185260000|2021-05-05 03:27:40|83079.2|83029.2|83075.1|83025.1|83085|83035|83075.1|83025.1|72
1620185270000|2021-05-05 03:27:50|83075.2|83025.2|83076.8|83026.8|83080.2|83030.2|83072.9|83022.9|45
1620185280000|2021-05-05 03:28:00|83076.7|83026.7|83077.8|83027.8|83081.2|83031.2|83074.7|83024.7|73
1620185290000|2021-05-05 03:28:10|83078.1|83028.1|83078.3|83028.3|83079.9|83029.9|83074.4|83024.4|76
1620185300000|2021-05-05 03:28:20|83077.8|83027.8|83076.9|83026.9|83081|83031|83075.3|83025.3|71
1620185310000|2021-05-05 03:28:30|83076.2|83026.2|83078.2|83028.2|83079.2|83029.2|83074.4|83024.4|71
1620185320000|2021-05-05 03:28:40|83076.8|83026.8|83076.1|83026.1|83079.5|83029.5|83074.3|83024.3|73
1620185330000|2021-05-05 03:28:50|83076.5|83026.5|83073.3|83023.3|83080.2|83030.2|83073.2|83023.2|78
1620185340000|2021-05-05 03:29:00|83075.5|83025.5|83071.6|83021.6|83078.9|83028.9|83070.1|83020.1|79
1620185350000|2021-05-05 03:29:10|83071.2|83021.2|83077.6|83027.6|83079.8|83029.8|83071.2|83021.2|79
1620185360000|2021-05-05 03:29:20|83074.4|83024.4|83075.6|83025.6|83078.7|83028.7|83070.9|83020.9|75
1620185370000|2021-05-05 03:29:30|83076.6|83026.6|83070.5|83020.5|83077.2|83027.2|83067.9|83017.9|78
1620185380000|2021-05-05 03:29:40|83072|83022|83073.5|83023.5|83074.6|83024.6|83068.9|83018.9|77
1620185390000|2021-05-05 03:29:50|83075.1|83025.1|83071.6|83021.6|83077.7|83027.7|83069.1|83019.1|80
1620185400000|2021-05-05 03:30:00|83071|83021|83071.6|83021.6|83076.1|83026.1|83067.4|83017.4|74
1620185410000|2021-05-05 03:30:10|83075|83025|83072|83022|83075|83025|83068|83018|79
1620185420000|2021-05-05 03:30:20|83071.9|83021.9|83074.9|83024.9|83076.1|83026.1|83068.9|83018.9|75
1620185430000|2021-05-05 03:30:30|83075.2|83025.2|83074|83024|83076.6|83026.6|83067.7|83017.7|76
1620185440000|2021-05-05 03:30:40|83073.7|83023.7|83068.4|83018.4|83075.3|83025.3|83067.2|83017.2|54
1620185450000|2021-05-05 03:30:50|83067.3|83017.3|83074.3|83024.3|83078.4|83028.4|83067.3|83017.3|73
1620185460000|2021-05-05 03:31:00|83074.1|83024.1|83072.7|83022.7|83077.6|83027.6|83072.2|83022.2|79
1620185470000|2021-05-05 03:31:10|83073.6|83023.6|83076.3|83026.3|83079.7|83029.7|83071.5|83021.5|78
1620185480000|2021-05-05 03:31:20|83076.1|83026.1|83074.5|83024.5|83080.2|83030.2|83072.4|83022.4|76
1620185490000|2021-05-05 03:31:30|83074.1|83024.1|83075.9|83025.9|83079.4|83029.4|83072.2|83022.2|77
1620185500000|2021-05-05 03:31:40|83075.3|83025.3|83076.6|83026.6|83078.5|83028.5|83072.4|83022.4|74
1620185510000|2021-05-05 03:31:50|83076.4|83026.4|83071.3|83021.3|83078.6|83028.6|83071.3|83021.3|74
1620185520000|2021-05-05 03:32:00|83074.1|83024.1|83075|83025|83079.9|83029.9|83071|83021|78
1620185530000|2021-05-05 03:32:10|83072.8|83022.8|83074.9|83024.9|83080.2|83030.2|83072.7|83022.7|74
1620185540000|2021-05-05 03:32:20|83074.8|83024.8|83076.4|83026.4|83082.5|83032.5|83073.4|83023.4|78
1620185550000|2021-05-05 03:32:30|83076.9|83026.9|83075.8|83025.8|83080.6|83030.6|83072.2|83022.2|77
1620185560000|2021-05-05 03:32:40|83075.4|83025.4|83077|83027|83081.3|83031.3|83073|83023|76
1620185570000|2021-05-05 03:32:50|83076.4|83026.4|83073.5|83023.5|83080.1|83030.1|83072.8|83022.8|74
1620185580000|2021-05-05 03:33:00|83073.7|83023.7|83075.2|83025.2|83080.5|83030.5|83071.1|83021.1|74
1620185590000|2021-05-05 03:33:10|83074.7|83024.7|83076.1|83026.1|83081|83031|83073|83023|77
1620185600000|2021-05-05 03:33:20|83079.9|83029.9|83076.5|83026.5|83080.6|83030.6|83072|83022|77
1620185610000|2021-05-05 03:33:30|83074.4|83024.4|83075.1|83025.1|83080.5|83030.5|83071.8|83021.8|77
1620185620000|2021-05-05 03:33:40|83075.8|83025.8|83077.4|83027.4|83078.5|83028.5|83071.3|83021.3|75
1620185630000|2021-05-05 03:33:50|83077.1|83027.1|83075.3|83025.3|83078.3|83028.3|83070.1|83020.1|73
1620185640000|2021-05-05 03:34:00|83075.9|83025.9|83078.1|83028.1|83078.7|83028.7|83069.9|83019.9|78
1620185650000|2021-05-05 03:34:10|83077.9|83027.9|83078.2|83028.2|83078.6|83028.6|83070.6|83020.6|77
1620185660000|2021-05-05 03:34:20|83078|83028|83076.5|83026.5|83079.8|83029.8|83071.3|83021.3|75
1620185670000|2021-05-05 03:34:30|83076.7|83026.7|83073.9|83023.9|83078.2|83028.2|83071.2|83021.2|74
1620185680000|2021-05-05 03:34:40|83076.7|83026.7|83075.8|83025.8|83080.9|83030.9|83071.8|83021.8|78
1620185690000|2021-05-05 03:34:50|83076|83026|83077.6|83027.6|83080.1|83030.1|83073.5|83023.5|58
1620185700000|2021-05-05 03:35:00|83077.5|83027.5|83077.5|83027.5|83080.6|83030.6|83075.9|83025.9|54
1620185710000|2021-05-05 03:35:10|83080|83030|83079.4|83029.4|83080.6|83030.6|83074.1|83024.1|56
1620185720000|2021-05-05 03:35:20|83078.8|83028.8|83079.3|83029.3|83080.1|83030.1|83073.3|83023.3|56
1620185730000|2021-05-05 03:35:30|83078.6|83028.6|83076.6|83026.6|83078.6|83028.6|83076.5|83026.5|12
1620185740000|2021-05-05 03:35:40|83077.1|83027.1|83075.6|83025.6|83080.1|83030.1|83074.4|83024.4|40
1620185750000|2021-05-05 03:35:50|83074.8|83024.8|83075.9|83025.9|83079.4|83029.4|83074|83024|64
1620185760000|2021-05-05 03:36:00|83075.8|83025.8|83075.5|83025.5|83079.1|83029.1|83075|83025|51
1620185770000|2021-05-05 03:36:10|83075.2|83025.2|83077.1|83027.1|83081.6|83031.6|83073.2|83023.2|56
1620185780000|2021-05-05 03:36:20|83077.9|83027.9|83081.5|83031.5|83082.5|83032.5|83077.1|83027.1|69
1620185790000|2021-05-05 03:36:30|83083.3|83033.3|83081.9|83031.9|83083.3|83033.3|83073.9|83023.9|60
1620185800000|2021-05-05 03:36:40|83082.4|83032.4|83077.5|83027.5|83082.4|83032.4|83076.6|83026.6|60
1620185810000|2021-05-05 03:36:50|83077.3|83027.3|83081.1|83031.1|83083|83033|83076.6|83026.6|40
1620185820000|2021-05-05 03:37:00|83081|83031|83082.4|83032.4|83082.8|83032.8|83078.2|83028.2|42
1620185830000|2021-05-05 03:37:10|83082.2|83032.2|83084|83034|83089.6|83039.6|83078.8|83028.8|56
1620185840000|2021-05-05 03:37:20|83084.6|83034.6|83084.4|83034.4|83086|83036|83081.7|83031.7|30
1620185850000|2021-05-05 03:37:30|83083.6|83033.6|83083.3|83033.3|83085.9|83035.9|83082.3|83032.3|33
1620185860000|2021-05-05 03:37:40|83083.4|83033.4|83084.6|83034.6|83084.6|83034.6|83081.7|83031.7|26
1620185870000|2021-05-05 03:37:50|83084.3|83034.3|83083.7|83033.7|83086.2|83036.2|83081.1|83031.1|46
1620185880000|2021-05-05 03:38:00|83084.4|83034.4|83081.9|83031.9|83085.1|83035.1|83080.5|83030.5|37
1620185890000|2021-05-05 03:38:10|83081.8|83031.8|83080.8|83030.8|83084.1|83034.1|83080.8|83030.8|23
1620185900000|2021-05-05 03:38:20|83080.3|83030.3|83082.8|83032.8|83082.8|83032.8|83080|83030|15
1620185910000|2021-05-05 03:38:30|83082.2|83032.2|83082.2|83032.2|83083.2|83033.2|83082|83032|12
1620185920000|2021-05-05 03:38:40|83078.9|83028.9|83079.3|83029.3|83080.6|83030.6|83078.9|83028.9|13
1620185930000|2021-05-05 03:38:50|83079.4|83029.4|83082.6|83032.6|83092.1|83042.1|83079.3|83029.3|53
1620185940000|2021-05-05 03:39:00|83082.2|83032.2|83083.5|83033.5|83083.7|83033.7|83080.4|83030.4|35
1620185950000|2021-05-05 03:39:10|83083.4|83033.4|83082.4|83032.4|83084|83034|83081.4|83031.4|22
1620185960000|2021-05-05 03:39:20|83082.5|83032.5|83082.5|83032.5|83083.5|83033.5|83080.6|83030.6|28
1620185970000|2021-05-05 03:39:30|83082.2|83032.2|83083.7|83033.7|83084.2|83034.2|83080.8|83030.8|33
1620185980000|2021-05-05 03:39:40|83084|83034|83081.5|83031.5|83084.7|83034.7|83079.9|83029.9|34
1620185990000|2021-05-05 03:39:50|83081.3|83031.3|83080.1|83030.1|83083.8|83033.8|83080.1|83030.1|22
1620186000000|2021-05-05 03:40:00|83079.4|83029.4|83077.4|83027.4|83080.6|83030.6|83075.8|83025.8|63
1620186010000|2021-05-05 03:40:10|83077.2|83027.2|83076.4|83026.4|83079.1|83029.1|83074|83024|24
1620186020000|2021-05-05 03:40:20|83076.6|83026.6|83076.2|83026.2|83078.4|83028.4|83072.6|83022.6|61
1620186030000|2021-05-05 03:40:30|83075.8|83025.8|83073.6|83023.6|83076|83026|83073.4|83023.4|48
1620186040000|2021-05-05 03:40:40|83073.7|83023.7|83070.4|83020.4|83074.1|83024.1|83069.2|83019.2|33
1620186050000|2021-05-05 03:40:50|83069.8|83019.8|83072.4|83022.4|83074.5|83024.5|83069.1|83019.1|51
1620186060000|2021-05-05 03:41:00|83071.8|83021.8|83074.3|83024.3|83077|83027|83069|83019|63
1620186070000|2021-05-05 03:41:10|83075.5|83025.5|83080.2|83030.2|83080.2|83030.2|83072.2|83022.2|59
1620186080000|2021-05-05 03:41:20|83083.1|83033.1|83084.8|83034.8|83089|83039|83081.8|83031.8|75
1620186090000|2021-05-05 03:41:30|83090.5|83040.5|83086.5|83036.5|83091|83041|83085.9|83035.9|61
1620186100000|2021-05-05 03:41:40|83087.4|83037.4|83086.4|83036.4|83091.1|83041.1|83085.3|83035.3|59
1620186110000|2021-05-05 03:41:50|83086.8|83036.8|83085.5|83035.5|83090|83040|83082.4|83032.4|46
1620186120000|2021-05-05 03:42:00|83084.4|83034.4|83083.3|83033.3|83089|83039|83081.3|83031.3|53
1620186130000|2021-05-05 03:42:10|83082.9|83032.9|83088.8|83038.8|83091.3|83041.3|83079.7|83029.7|37
1620186140000|2021-05-05 03:42:20|83090|83040|83083.9|83033.9|83092.2|83042.2|83082|83032|43
1620186150000|2021-05-05 03:42:30|83083.6|83033.6|83081.6|83031.6|83090.7|83040.7|83080.9|83030.9|44
1620186160000|2021-05-05 03:42:40|83082.2|83032.2|83083.5|83033.5|83088.2|83038.2|83081.8|83031.8|47
1620186170000|2021-05-05 03:42:50|83083.1|83033.1|83084.1|83034.1|83084.2|83034.2|83082.7|83032.7|11
1620186180000|2021-05-05 03:43:00|83084|83034|83081|83031|83084.4|83034.4|83079.6|83029.6|34
1620186190000|2021-05-05 03:43:10|83080.3|83030.3|83081.2|83031.2|83081.7|83031.7|83079.2|83029.2|28
1620186200000|2021-05-05 03:43:20|83081.9|83031.9|83081|83031|83086.8|83036.8|83078.7|83028.7|35
1620186210000|2021-05-05 03:43:30|83080.8|83030.8|83079.6|83029.6|83081.8|83031.8|83075.8|83025.8|40
1620186220000|2021-05-05 03:43:40|83080.5|83030.5|83078.7|83028.7|83081.2|83031.2|83075.5|83025.5|37
1620186230000|2021-05-05 03:43:50|83079.7|83029.7|83079.5|83029.5|83080.3|83030.3|83078.5|83028.5|16
1620186240000|2021-05-05 03:44:00|83075|83025|83078.7|83028.7|83081.1|83031.1|83074.7|83024.7|23
1620186250000|2021-05-05 03:44:10|83080.6|83030.6|83078.9|83028.9|83082.2|83032.2|83076.7|83026.7|27
1620186260000|2021-05-05 03:44:20|83078.4|83028.4|83079.3|83029.3|83079.5|83029.5|83078.4|83028.4|12
1620186270000|2021-05-05 03:44:30|83078.7|83028.7|83081.4|83031.4|83081.4|83031.4|83078.4|83028.4|22
1620186280000|2021-05-05 03:44:40|83081.3|83031.3|83082.5|83032.5|83082.6|83032.6|83076.5|83026.5|22
1620186290000|2021-05-05 03:44:50|83082.1|83032.1|83083.6|83033.6|83083.6|83033.6|83081.2|83031.2|20
1620186300000|2021-05-05 03:45:00|83083.8|83033.8|83080|83030|83083.8|83033.8|83078.8|83028.8|27
1620186310000|2021-05-05 03:45:10|83080.4|83030.4|83079.5|83029.5|83082.5|83032.5|83077.2|83027.2|12
1620186320000|2021-05-05 03:45:20|83079.3|83029.3|83081.7|83031.7|83081.7|83031.7|83079.3|83029.3|13
1620186330000|2021-05-05 03:45:30|83082.7|83032.7|83078|83028|83083|83033|83077.4|83027.4|21
1620186340000|2021-05-05 03:45:40|83079.3|83029.3|83080.7|83030.7|83085.9|83035.9|83077.2|83027.2|47
1620186350000|2021-05-05 03:45:50|83081.3|83031.3|83079|83029|83081.3|83031.3|83074.8|83024.8|19
1620186360000|2021-05-05 03:46:00|83078.3|83028.3|83082.1|83032.1|83084.9|83034.9|83078.3|83028.3|32
1620186370000|2021-05-05 03:46:10|83084.4|83034.4|83081|83031|83085.1|83035.1|83079.6|83029.6|44
1620186380000|2021-05-05 03:46:20|83080.5|83030.5|83089.2|83039.2|83096.3|83046.3|83080.5|83030.5|39
1620186390000|2021-05-05 03:46:30|83089.7|83039.7|83085.5|83035.5|83094.1|83044.1|83084.1|83034.1|69
1620186400000|2021-05-05 03:46:40|83085.6|83035.6|83083.7|83033.7|83090.6|83040.6|83083.2|83033.2|53
1620186410000|2021-05-05 03:46:50|83081.8|83031.8|83089.8|83039.8|83093.1|83043.1|83081.4|83031.4|74
1620186420000|2021-05-05 03:47:00|83089.9|83039.9|83087|83037|83090.5|83040.5|83082.6|83032.6|56
1620186430000|2021-05-05 03:47:10|83087.3|83037.3|83091.9|83041.9|83095.1|83045.1|83084.6|83034.6|44
1620186440000|2021-05-05 03:47:20|83091.5|83041.5|83091.2|83041.2|83096.1|83046.1|83088.8|83038.8|44
1620186450000|2021-05-05 03:47:30|83091.5|83041.5|83092.4|83042.4|83094.4|83044.4|83090.4|83040.4|39
1620186460000|2021-05-05 03:47:40|83092.1|83042.1|83092.3|83042.3|83092.7|83042.7|83091.8|83041.8|11
1620186470000|2021-05-05 03:47:50|83092.2|83042.2|83090.6|83040.6|83097.9|83047.9|83090.3|83040.3|42
1620186480000|2021-05-05 03:48:00|83092.8|83042.8|83091.1|83041.1|83094.1|83044.1|83089.2|83039.2|41
1620186490000|2021-05-05 03:48:10|83091.2|83041.2|83090.2|83040.2|83093.5|83043.5|83089.3|83039.3|50
1620186500000|2021-05-05 03:48:20|83093.3|83043.3|83088.8|83038.8|83093.4|83043.4|83088.2|83038.2|35
1620186510000|2021-05-05 03:48:30|83089.2|83039.2|83088.8|83038.8|83089.3|83039.3|83087.1|83037.1|21
1620186520000|2021-05-05 03:48:40|83090|83040|83090.7|83040.7|83092.3|83042.3|83088.5|83038.5|44
1620186530000|2021-05-05 03:48:50|83091.2|83041.2|83091.9|83041.9|83092.5|83042.5|83089.6|83039.6|20
1620186540000|2021-05-05 03:49:00|83092.3|83042.3|83090.3|83040.3|83092.3|83042.3|83089.4|83039.4|34
1620186550000|2021-05-05 03:49:10|83090.2|83040.2|83087.3|83037.3|83094.5|83044.5|83086.2|83036.2|42
1620186560000|2021-05-05 03:49:20|83087.2|83037.2|83088.9|83038.9|83090.2|83040.2|83086.5|83036.5|30
1620186570000|2021-05-05 03:49:30|83088.4|83038.4|83089.3|83039.3|83089.7|83039.7|83088.3|83038.3|32
1620186580000|2021-05-05 03:49:40|83089.1|83039.1|83087.8|83037.8|83089.5|83039.5|83087.4|83037.4|17
1620186590000|2021-05-05 03:49:50|83088|83038|83091.8|83041.8|83094.1|83044.1|83087.8|83037.8|23
1620186600000|2021-05-05 03:50:00|83091.6|83041.6|83093.6|83043.6|83094.3|83044.3|83091.1|83041.1|48
1620186610000|2021-05-05 03:50:10|83093.5|83043.5|83092.7|83042.7|83094.2|83044.2|83092.1|83042.1|19
1620186620000|2021-05-05 03:50:20|83093|83043|83092.8|83042.8|83093.7|83043.7|83091.5|83041.5|16
1620186630000|2021-05-05 03:50:30|83093.1|83043.1|83091.2|83041.2|83095.2|83045.2|83090.8|83040.8|16
1620186640000|2021-05-05 03:50:40|83091.7|83041.7|83092.1|83042.1|83092.6|83042.6|83091|83041|20
1620186650000|2021-05-05 03:50:50|83092.3|83042.3|83093.3|83043.3|83103.6|83053.6|83091.4|83041.4|48
1620186660000|2021-05-05 03:51:00|83094.2|83044.2|83101.8|83051.8|83113.6|83063.6|83090.9|83040.9|52
1620186670000|2021-05-05 03:51:10|83101.2|83051.2|83101.6|83051.6|83102.7|83052.7|83100.9|83050.9|31
1620186680000|2021-05-05 03:51:20|83101.8|83051.8|83103.7|83053.7|83103.8|83053.8|83101.6|83051.6|21
1620186690000|2021-05-05 03:51:30|83102.7|83052.7|83100.8|83050.8|83102.7|83052.7|83099.9|83049.9|23
1620186700000|2021-05-05 03:51:40|83101|83051|83100.9|83050.9|83101|83051|83100|83050|15
1620186710000|2021-05-05 03:51:50|83100.8|83050.8|83097.7|83047.7|83100.8|83050.8|83097.7|83047.7|22
1620186720000|2021-05-05 03:52:00|83098.3|83048.3|83099.7|83049.7|83101|83051|83097|83047|33
1620186730000|2021-05-05 03:52:10|83098.7|83048.7|83099.6|83049.6|83099.8|83049.8|83098.7|83048.7|11
1620186740000|2021-05-05 03:52:20|83099.1|83049.1|83098.2|83048.2|83099.1|83049.1|83096.5|83046.5|30
1620186750000|2021-05-05 03:52:30|83098.1|83048.1|83098.2|83048.2|83099.6|83049.6|83097.4|83047.4|25
1620186760000|2021-05-05 03:52:40|83099.7|83049.7|83101.8|83051.8|83112.1|83062.1|83097.8|83047.8|65
1620186770000|2021-05-05 03:52:50|83101.3|83051.3|83101.4|83051.4|83103.7|83053.7|83100.3|83050.3|36
1620186780000|2021-05-05 03:53:00|83100.1|83050.1|83101.1|83051.1|83102|83052|83100.1|83050.1|20
1620186790000|2021-05-05 03:53:10|83100.9|83050.9|83100|83050|83101.8|83051.8|83100|83050|28
1620186800000|2021-05-05 03:53:20|83100.1|83050.1|83101.2|83051.2|83101.5|83051.5|83100.1|83050.1|15
1620186810000|2021-05-05 03:53:30|83100.2|83050.2|83101.3|83051.3|83103|83053|83098.8|83048.8|25
1620186820000|2021-05-05 03:53:40|83099.4|83049.4|83102.1|83052.1|83102.1|83052.1|83099.3|83049.3|18
1620186830000|2021-05-05 03:53:50|83101.5|83051.5|83101|83051|83102.1|83052.1|83100.5|83050.5|20
1620186840000|2021-05-05 03:54:00|83100.8|83050.8|83100.8|83050.8|83103.2|83053.2|83100.3|83050.3|35
1620186850000|2021-05-05 03:54:10|83100.5|83050.5|83107.9|83057.9|83113|83063|83100.5|83050.5|40
1620186860000|2021-05-05 03:54:20|83105.5|83055.5|83103.3|83053.3|83106.3|83056.3|83102.4|83052.4|31
1620186870000|2021-05-05 03:54:30|83103.1|83053.1|83112.4|83062.4|83115.7|83065.7|83103.1|83053.1|49
1620186880000|2021-05-05 03:54:40|83112|83062|83112.1|83062.1|83113.8|83063.8|83110.6|83060.6|27
1620186890000|2021-05-05 03:54:50|83111.7|83061.7|83113.6|83063.6|83119.8|83069.8|83111.6|83061.6|58
1620186900000|2021-05-05 03:55:00|83114|83064|83111|83061|83116.4|83066.4|83110.6|83060.6|54
1620186910000|2021-05-05 03:55:10|83113.3|83063.3|83109.4|83059.4|83116.2|83066.2|83108.7|83058.7|50
1620186920000|2021-05-05 03:55:20|83110.1|83060.1|83116.8|83066.8|83118.7|83068.7|83109.2|83059.2|69
1620186930000|2021-05-05 03:55:30|83115.7|83065.7|83117.5|83067.5|83118.3|83068.3|83114.6|83064.6|38
1620186940000|2021-05-05 03:55:40|83116.6|83066.6|83114.8|83064.8|83124.1|83074.1|83113.5|83063.5|73
1620186950000|2021-05-05 03:55:50|83118.4|83068.4|83114.9|83064.9|83118.4|83068.4|83113.3|83063.3|74
1620186960000|2021-05-05 03:56:00|83115.6|83065.6|83115.9|83065.9|83119.5|83069.5|83113|83063|53
1620186970000|2021-05-05 03:56:10|83117|83067|83117.9|83067.9|83126|83076|83114.7|83064.7|51
1620186980000|2021-05-05 03:56:20|83118.3|83068.3|83118.9|83068.9|83122.7|83072.7|83115.3|83065.3|41
1620186990000|2021-05-05 03:56:30|83116.4|83066.4|83118|83068|83119.7|83069.7|83116.2|83066.2|48
1620187000000|2021-05-05 03:56:40|83119|83069|83116.1|83066.1|83119.1|83069.1|83116|83066|32
1620187010000|2021-05-05 03:56:50|83116.3|83066.3|83117.5|83067.5|83117.5|83067.5|83115.8|83065.8|29
1620187020000|2021-05-05 03:57:00|83117.2|83067.2|83117.8|83067.8|83119.4|83069.4|83117.1|83067.1|21
1620187030000|2021-05-05 03:57:10|83116.9|83066.9|83118|83068|83118.7|83068.7|83115.1|83065.1|30
1620187040000|2021-05-05 03:57:20|83116.4|83066.4|83114.1|83064.1|83120.4|83070.4|83112|83062|45
1620187050000|2021-05-05 03:57:30|83113.6|83063.6|83112.9|83062.9|83116.4|83066.4|83111.5|83061.5|72
1620187060000|2021-05-05 03:57:40|83112.8|83062.8|83111.7|83061.7|83117.7|83067.7|83111.1|83061.1|45
1620187070000|2021-05-05 03:57:50|83112.3|83062.3|83118.1|83068.1|83119.8|83069.8|83111.6|83061.6|67
1620187080000|2021-05-05 03:58:00|83120.3|83070.3|83118.6|83068.6|83122.9|83072.9|83116.1|83066.1|71
1620187090000|2021-05-05 03:58:10|83118.9|83068.9|83117.3|83067.3|83123.2|83073.2|83116.9|83066.9|44
1620187100000|2021-05-05 03:58:20|83118.4|83068.4|83118.3|83068.3|83123.4|83073.4|83115.9|83065.9|34
1620187110000|2021-05-05 03:58:30|83118.8|83068.8|83119|83069|83119.7|83069.7|83117.1|83067.1|38
1620187120000|2021-05-05 03:58:40|83119.2|83069.2|83119.6|83069.6|83120|83070|83118.6|83068.6|15
1620187130000|2021-05-05 03:58:50|83120.1|83070.1|83121.9|83071.9|83122.8|83072.8|83119.9|83069.9|13
1620187140000|2021-05-05 03:59:00|83122.1|83072.1|83122.4|83072.4|83123.5|83073.5|83120.8|83070.8|22
1620187150000|2021-05-05 03:59:10|83122.9|83072.9|83121.7|83071.7|83123.7|83073.7|83121.7|83071.7|19
1620187160000|2021-05-05 03:59:20|83122.1|83072.1|83119.9|83069.9|83122.2|83072.2|83118.5|83068.5|42
1620187170000|2021-05-05 03:59:30|83119.5|83069.5|83123.1|83073.1|83124.3|83074.3|83116.3|83066.3|37
1620187180000|2021-05-05 03:59:40|83122.2|83072.2|83123.6|83073.6|83123.8|83073.8|83120.6|83070.6|43
1620187190000|2021-05-05 03:59:50|83123.2|83073.2|83121.2|83071.2|83124.4|83074.4|83119.6|83069.6|53
1620187200000|2021-05-05 04:00:00|83120.5|83070.5|83118.4|83068.4|83122.3|83072.3|83116.3|83066.3|43
1620187210000|2021-05-05 04:00:10|83117.3|83067.3|83118.9|83068.9|83119.9|83069.9|83113.1|83063.1|49
1620187220000|2021-05-05 04:00:20|83118.4|83068.4|83117.2|83067.2|83122.5|83072.5|83114.2|83064.2|58
1620187230000|2021-05-05 04:00:30|83116.7|83066.7|83120.5|83070.5|83122.3|83072.3|83116.7|83066.7|59
1620187240000|2021-05-05 04:00:40|83119.7|83069.7|83117.4|83067.4|83122.5|83072.5|83115.5|83065.5|76
1620187250000|2021-05-05 04:00:50|83117.5|83067.5|83118|83068|83120.1|83070.1|83114.7|83064.7|58
1620187260000|2021-05-05 04:01:00|83117.8|83067.8|83119.2|83069.2|83120.8|83070.8|83115.4|83065.4|60
1620187270000|2021-05-05 04:01:10|83118.8|83068.8|83119.9|83069.9|83122.3|83072.3|83113.2|83063.2|62
1620187280000|2021-05-05 04:01:20|83121.6|83071.6|83127.9|83077.9|83130.3|83080.3|83119.5|83069.5|66
1620187290000|2021-05-05 04:01:30|83128.4|83078.4|83123.4|83073.4|83130.1|83080.1|83123.4|83073.4|65
1620187300000|2021-05-05 04:01:40|83124.1|83074.1|83130.8|83080.8|83131.9|83081.9|83122.6|83072.6|72
1620187310000|2021-05-05 04:01:50|83131.1|83081.1|83127.5|83077.5|83133.5|83083.5|83126.1|83076.1|42
1620187320000|2021-05-05 04:02:00|83127.8|83077.8|83133.8|83083.8|83133.8|83083.8|83127.6|83077.6|33
1620187330000|2021-05-05 04:02:10|83133.9|83083.9|83143.2|83093.2|83143.2|83093.2|83133.8|83083.8|38
1620187340000|2021-05-05 04:02:20|83143.3|83093.3|83148.3|83098.3|83149.8|83099.8|83143.3|83093.3|37
1620187350000|2021-05-05 04:02:30|83148.2|83098.2|83144.5|83094.5|83148.9|83098.9|83143|83093|23
1620187360000|2021-05-05 04:02:40|83144.6|83094.6|83149|83099|83183.7|83133.7|83143.1|83093.1|72
1620187370000|2021-05-05 04:02:50|83148.6|83098.6|83147.7|83097.7|83149.4|83099.4|83145.9|83095.9|33
1620187380000|2021-05-05 04:03:00|83147.6|83097.6|83149.5|83099.5|83149.9|83099.9|83147.6|83097.6|42
1620187390000|2021-05-05 04:03:10|83149.8|83099.8|83149.1|83099.1|83149.8|83099.8|83149.1|83099.1|18
1620187400000|2021-05-05 04:03:20|83149|83099|83149.1|83099.1|83150|83100|83148.1|83098.1|24
1620187410000|2021-05-05 04:03:30|83149|83099|83149.1|83099.1|83151.3|83101.3|83148.2|83098.2|14
1620187420000|2021-05-05 04:03:40|83149|83099|83147.7|83097.7|83150.9|83100.9|83147.7|83097.7|17
1620187430000|2021-05-05 04:03:50|83148.1|83098.1|83148.2|83098.2|83148.3|83098.3|83147|83097|13
1620187440000|2021-05-05 04:04:00|83148|83098|83149.8|83099.8|83149.8|83099.8|83146|83096|21
1620187450000|2021-05-05 04:04:10|83148.2|83098.2|83155.9|83105.9|83156.1|83106.1|83148.2|83098.2|64
1620187460000|2021-05-05 04:04:20|83155.7|83105.7|83157.3|83107.3|83159.1|83109.1|83154.8|83104.8|45
1620187470000|2021-05-05 04:04:30|83157.1|83107.1|83158.9|83108.9|83160.1|83110.1|83156.3|83106.3|29
1620187480000|2021-05-05 04:04:40|83159|83109|83155.4|83105.4|83159.8|83109.8|83155|83105|17
1620187490000|2021-05-05 04:04:50|83155.9|83105.9|83154.2|83104.2|83158.7|83108.7|83154.2|83104.2|39
1620187500000|2021-05-05 04:05:00|83154.3|83104.3|83158|83108|83158.9|83108.9|83153.7|83103.7|49
1620187510000|2021-05-05 04:05:10|83157.8|83107.8|83157.1|83107.1|83159.3|83109.3|83156.5|83106.5|27
1620187520000|2021-05-05 04:05:20|83157.3|83107.3|83157.3|83107.3|83158.9|83108.9|83155.4|83105.4|32
1620187530000|2021-05-05 04:05:30|83157.7|83107.7|83157.2|83107.2|83158.3|83108.3|83156.6|83106.6|20
1620187540000|2021-05-05 04:05:40|83157.4|83107.4|83156.9|83106.9|83159.3|83109.3|83156.8|83106.8|14
1620187550000|2021-05-05 04:05:50|83157.5|83107.5|83157.5|83107.5|83158|83108|83156.3|83106.3|14
1620187560000|2021-05-05 04:06:00|83156.9|83106.9|83155.1|83105.1|83157.8|83107.8|83154.8|83104.8|39
1620187570000|2021-05-05 04:06:10|83155.4|83105.4|83156.2|83106.2|83158.3|83108.3|83154.4|83104.4|32
1620187580000|2021-05-05 04:06:20|83156|83106|83157.4|83107.4|83158.2|83108.2|83155.5|83105.5|31
1620187590000|2021-05-05 04:06:30|83156.8|83106.8|83156.9|83106.9|83157.2|83107.2|83155.7|83105.7|11
1620187600000|2021-05-05 04:06:40|83156.7|83106.7|83160|83110|83161.6|83111.6|83156.7|83106.7|27
1620187610000|2021-05-05 04:06:50|83160.3|83110.3|83161.1|83111.1|83162.3|83112.3|83159.6|83109.6|21
1620187620000|2021-05-05 04:07:00|83161|83111|83155.6|83105.6|83163.7|83113.7|83155.6|83105.6|26
1620187630000|2021-05-05 04:07:10|83155.9|83105.9|83156.2|83106.2|83157.2|83107.2|83155.1|83105.1|20
1620187640000|2021-05-05 04:07:20|83154.6|83104.6|83157.5|83107.5|83159.3|83109.3|83154.3|83104.3|20
1620187650000|2021-05-05 04:07:30|83156.6|83106.6|83160.2|83110.2|83161.1|83111.1|83155|83105|34
1620187660000|2021-05-05 04:07:40|83160.3|83110.3|83158.8|83108.8|83160.3|83110.3|83158.8|83108.8|16
1620187670000|2021-05-05 04:07:50|83158.9|83108.9|83161.5|83111.5|83163.4|83113.4|83158.9|83108.9|34
1620187680000|2021-05-05 04:08:00|83161.7|83111.7|83161.6|83111.6|83163|83113|83161.1|83111.1|32
1620187690000|2021-05-05 04:08:10|83162.4|83112.4|83160.5|83110.5|83163.8|83113.8|83160.4|83110.4|25
1620187700000|2021-05-05 04:08:20|83160.9|83110.9|83163.2|83113.2|83163.9|83113.9|83160.9|83110.9|31
1620187710000|2021-05-05 04:08:30|83162.8|83112.8|83155.2|83105.2|83163.4|83113.4|83154.8|83104.8|32
1620187720000|2021-05-05 04:08:40|83155.7|83105.7|83160.2|83110.2|83160.6|83110.6|83155.7|83105.7|36
1620187730000|2021-05-05 04:08:50|83159.9|83109.9|83157|83107|83160.3|83110.3|83156|83106|52
1620187740000|2021-05-05 04:09:00|83156.9|83106.9|83154|83104|83156.9|83106.9|83152.9|83102.9|41
1620187750000|2021-05-05 04:09:10|83153.5|83103.5|83154.5|83104.5|83154.5|83104.5|83153.4|83103.4|15
1620187760000|2021-05-05 04:09:20|83154.6|83104.6|83154.1|83104.1|83155.7|83105.7|83154.1|83104.1|9
1620187770000|2021-05-05 04:09:30|83154.8|83104.8|83156.5|83106.5|83157.8|83107.8|83154.1|83104.1|13
1620187780000|2021-05-05 04:09:40|83155.3|83105.3|83156.1|83106.1|83156.7|83106.7|83154.4|83104.4|10
1620187790000|2021-05-05 04:09:50|83156.7|83106.7|83157.4|83107.4|83157.8|83107.8|83155.7|83105.7|14
1620187800000|2021-05-05 04:10:00|83157.3|83107.3|83157.5|83107.5|83157.5|83107.5|83156|83106|14
1620187810000|2021-05-05 04:10:10|83157.4|83107.4|83154.2|83104.2|83157.4|83107.4|83154|83104|21
1620187820000|2021-05-05 04:10:20|83153.1|83103.1|83156.2|83106.2|83156.3|83106.3|83153.1|83103.1|25
1620187830000|2021-05-05 04:10:30|83155.6|83105.6|83154.7|83104.7|83156.7|83106.7|83154|83104|23
1620187840000|2021-05-05 04:10:40|83155.5|83105.5|83155.1|83105.1|83155.8|83105.8|83154.8|83104.8|18
1620187850000|2021-05-05 04:10:50|83154.9|83104.9|83155.6|83105.6|83155.7|83105.7|83154.1|83104.1|22
1620187860000|2021-05-05 04:11:00|83155.1|83105.1|83154.2|83104.2|83156|83106|83154.2|83104.2|17
1620187870000|2021-05-05 04:11:10|83153.4|83103.4|83154.4|83104.4|83154.9|83104.9|83153.4|83103.4|21
1620187880000|2021-05-05 04:11:20|83154.1|83104.1|83156.1|83106.1|83156.1|83106.1|83153.6|83103.6|29
1620187890000|2021-05-05 04:11:30|83156|83106|83154.9|83104.9|83156|83106|83153.9|83103.9|16
1620187900000|2021-05-05 04:11:40|83154.1|83104.1|83155.9|83105.9|83156.1|83106.1|83153.8|83103.8|17
1620187910000|2021-05-05 04:11:50|83155.8|83105.8|83154.4|83104.4|83156|83106|83154.1|83104.1|16
1620187920000|2021-05-05 04:12:00|83154.1|83104.1|83153.2|83103.2|83154.1|83104.1|83151.8|83101.8|13
1620187930000|2021-05-05 04:12:10|83152.6|83102.6|83152.7|83102.7|83153.1|83103.1|83152|83102|9
1620187940000|2021-05-05 04:12:20|83153.6|83103.6|83156|83106|83156.5|83106.5|83152.8|83102.8|14
1620187950000|2021-05-05 04:12:30|83156.1|83106.1|83155.8|83105.8|83157.1|83107.1|83155.3|83105.3|8
1620187960000|2021-05-05 04:12:40|83157|83107|83155.7|83105.7|83157.1|83107.1|83155.7|83105.7|10
1620187970000|2021-05-05 04:12:50|83155.6|83105.6|83155.6|83105.6|83156.3|83106.3|83155.4|83105.4|8
1620187980000|2021-05-05 04:13:00|83156.1|83106.1|83155.8|83105.8|83156.1|83106.1|83154.7|83104.7|18
1620187990000|2021-05-05 04:13:10|83155.3|83105.3|83154.7|83104.7|83155.5|83105.5|83154.5|83104.5|16
1620188000000|2021-05-05 04:13:20|83155|83105|83156.3|83106.3|83156.3|83106.3|83155|83105|10
1620188010000|2021-05-05 04:13:30|83155.2|83105.2|83154.2|83104.2|83155.5|83105.5|83154.2|83104.2|9
1620188020000|2021-05-05 04:13:40|83154.3|83104.3|83155.3|83105.3|83156.1|83106.1|83154.3|83104.3|14
1620188030000|2021-05-05 04:13:50|83155.4|83105.4|83155|83105|83156.1|83106.1|83154.8|83104.8|17
1620188040000|2021-05-05 04:14:00|83154.9|83104.9|83155.4|83105.4|83155.5|83105.5|83154.9|83104.9|7
1620188050000|2021-05-05 04:14:10|83155.5|83105.5|83155.8|83105.8|83157.6|83107.6|83155.2|83105.2|9
1620188060000|2021-05-05 04:14:20|83156.1|83106.1|83156.2|83106.2|83156.3|83106.3|83155.9|83105.9|5
1620188070000|2021-05-05 04:14:30|83157.1|83107.1|83156.3|83106.3|83157.6|83107.6|83155.9|83105.9|8
1620188080000|2021-05-05 04:14:40|83156.1|83106.1|83157.5|83107.5|83157.8|83107.8|83155.7|83105.7|18
1620188090000|2021-05-05 04:14:50|83156.3|83106.3|83157.6|83107.6|83157.6|83107.6|83156.3|83106.3|2
1620188100000|2021-05-05 04:15:00|83157.2|83107.2|83158.7|83108.7|83159.4|83109.4|83156.8|83106.8|17
1620188110000|2021-05-05 04:15:10|83159|83109|83159.8|83109.8|83159.8|83109.8|83158.8|83108.8|7
1620188120000|2021-05-05 04:15:20|83158.5|83108.5|83159.3|83109.3|83159.5|83109.5|83158.4|83108.4|8
1620188130000|2021-05-05 04:15:30|83159|83109|83158.7|83108.7|83159.4|83109.4|83158.5|83108.5|13
1620188140000|2021-05-05 04:15:40|83159|83109|83160.1|83110.1|83160.1|83110.1|83158.5|83108.5|5
1620188150000|2021-05-05 04:15:50|83158.7|83108.7|83158.1|83108.1|83159.3|83109.3|83158|83108|6
1620188160000|2021-05-05 04:16:00|83158.4|83108.4|83158.7|83108.7|83158.7|83108.7|83157.9|83107.9|6
1620188170000|2021-05-05 04:16:10|83159.2|83109.2|83158.7|83108.7|83159.2|83109.2|83158.2|83108.2|5
1620188180000|2021-05-05 04:16:20|83159.4|83109.4|83158.9|83108.9|83159.4|83109.4|83158.2|83108.2|12
1620188190000|2021-05-05 04:16:30|83158.3|83108.3|83158|83108|83158.3|83108.3|83157.7|83107.7|3
1620188200000|2021-05-05 04:16:40|83159.3|83109.3|83157.8|83107.8|83159.3|83109.3|83157.6|83107.6|6
1620188210000|2021-05-05 04:16:50|83158.1|83108.1|83157|83107|83158.2|83108.2|83156.8|83106.8|7
1620188220000|2021-05-05 04:17:00|83156.7|83106.7|83157.7|83107.7|83157.7|83107.7|83156.7|83106.7|6
1620188230000|2021-05-05 04:17:10|83159.4|83109.4|83158.5|83108.5|83159.4|83109.4|83158.5|83108.5|3
1620188240000|2021-05-05 04:17:20|83159.8|83109.8|83157.7|83107.7|83159.8|83109.8|83157.7|83107.7|6
1620188250000|2021-05-05 04:17:30|83158.6|83108.6|83158.7|83108.7|83159.3|83109.3|83158.5|83108.5|15
1620188260000|2021-05-05 04:17:40|83159|83109|83158.2|83108.2|83159.3|83109.3|83157.9|83107.9|9
1620188270000|2021-05-05 04:17:50|83159.5|83109.5|83158.7|83108.7|83159.5|83109.5|83157.8|83107.8|10
1620188280000|2021-05-05 04:18:00|83158.5|83108.5|83158.5|83108.5|83159|83109|83158|83108|15
1620188290000|2021-05-05 04:18:10|83158.2|83108.2|83158.8|83108.8|83158.8|83108.8|83157.8|83107.8|9
1620188300000|2021-05-05 04:18:20|83158.3|83108.3|83158.3|83108.3|83159.4|83109.4|83158.1|83108.1|7
1620188310000|2021-05-05 04:18:30|83158|83108|83158.9|83108.9|83158.9|83108.9|83158|83108|2
1620188320000|2021-05-05 04:18:40|83158.4|83108.4|83159.5|83109.5|83160.1|83110.1|83158.4|83108.4|3
1620188330000|2021-05-05 04:18:50|83159.3|83109.3|83159.7|83109.7|83159.7|83109.7|83159.3|83109.3|2
1620188340000|2021-05-05 04:19:00|83159.4|83109.4|83157.5|83107.5|83159.6|83109.6|83157.5|83107.5|4
1620188350000|2021-05-05 04:19:10|83159.6|83109.6|83158.4|83108.4|83159.6|83109.6|83158.4|83108.4|2
1620188360000|2021-05-05 04:19:20|83158.2|83108.2|83158.2|83108.2|83158.2|83108.2|83158.2|83108.2|1
1620188370000|2021-05-05 04:19:30|83157.8|83107.8|83160|83110|83160|83110|83157.8|83107.8|2
1620188380000|2021-05-05 04:19:40|83159.5|83109.5|83158.7|83108.7|83159.5|83109.5|83158.7|83108.7|2
1620188390000|2021-05-05 04:19:50|83159.8|83109.8|83158.7|83108.7|83159.8|83109.8|83158.2|83108.2|7
1620188400000|2021-05-05 04:20:00|83159.1|83109.1|83158.8|83108.8|83159.1|83109.1|83158|83108|4
1620188410000|2021-05-05 04:20:10|83159.5|83109.5|83159|83109|83159.5|83109.5|83159|83109|4
1620188420000|2021-05-05 04:20:20|83159.1|83109.1|83159.3|83109.3|83159.9|83109.9|83157.7|83107.7|14
1620188430000|2021-05-05 04:20:30|83159|83109|83159.5|83109.5|83159.5|83109.5|83157.9|83107.9|13
1620188440000|2021-05-05 04:20:40|83158.9|83108.9|83159.4|83109.4|83159.9|83109.9|83158.5|83108.5|17
1620188450000|2021-05-05 04:20:50|83159.2|83109.2|83162.4|83112.4|83162.4|83112.4|83158.9|83108.9|21
1620188460000|2021-05-05 04:21:00|83160.7|83110.7|83162|83112|83163.5|83113.5|83160.4|83110.4|17
1620188470000|2021-05-05 04:21:10|83161.5|83111.5|83161.5|83111.5|83163.1|83113.1|83159.9|83109.9|15
1620188480000|2021-05-05 04:21:20|83163.1|83113.1|83161.7|83111.7|83163.1|83113.1|83161.5|83111.5|12
1620188490000|2021-05-05 04:21:30|83161.6|83111.6|83158.9|83108.9|83162|83112|83158.9|83108.9|12
1620188500000|2021-05-05 04:21:40|83158.8|83108.8|83160.2|83110.2|83160.7|83110.7|83158.3|83108.3|10
1620188510000|2021-05-05 04:21:50|83160.1|83110.1|83163.3|83113.3|83163.4|83113.4|83159.3|83109.3|17
1620188520000|2021-05-05 04:22:00|83163.1|83113.1|83164|83114|83164|83114|83161.5|83111.5|20
1620188530000|2021-05-05 04:22:10|83163.9|83113.9|83164.7|83114.7|83165|83115|83162.6|83112.6|24
1620188540000|2021-05-05 04:22:20|83164.5|83114.5|83165.1|83115.1|83166.2|83116.2|83164.2|83114.2|18
1620188550000|2021-05-05 04:22:30|83165.2|83115.2|83165.8|83115.8|83166|83116|83165|83115|12
1620188560000|2021-05-05 04:22:40|83165.4|83115.4|83165.4|83115.4|83165.5|83115.5|83164.8|83114.8|7
1620188570000|2021-05-05 04:22:50|83165.1|83115.1|83164.2|83114.2|83166.1|83116.1|83164.2|83114.2|16
1620188580000|2021-05-05 04:23:00|83164.3|83114.3|83160|83110|83164.3|83114.3|83159.9|83109.9|19
1620188590000|2021-05-05 04:23:10|83160.3|83110.3|83155|83105|83164.1|83114.1|83154.5|83104.5|28
1620188600000|2021-05-05 04:23:20|83154.8|83104.8|83160|83110|83161.4|83111.4|83148.4|83098.4|61
1620188610000|2021-05-05 04:23:30|83159.4|83109.4|83161|83111|83162.7|83112.7|83159.2|83109.2|43
1620188620000|2021-05-05 04:23:40|83160.6|83110.6|83161.5|83111.5|83162.4|83112.4|83159.9|83109.9|40
1620188630000|2021-05-05 04:23:50|83160.3|83110.3|83164.4|83114.4|83164.6|83114.6|83160.3|83110.3|46
1620188640000|2021-05-05 04:24:00|83164.2|83114.2|83169.2|83119.2|83169.2|83119.2|83163.9|83113.9|62
1620188650000|2021-05-05 04:24:10|83169.1|83119.1|83167.2|83117.2|83169.5|83119.5|83167.2|83117.2|53
1620188660000|2021-05-05 04:24:20|83167.3|83117.3|83166|83116|83167.8|83117.8|83166|83116|32
1620188670000|2021-05-05 04:24:30|83165.7|83115.7|83168.8|83118.8|83170.1|83120.1|83165.4|83115.4|19
1620188680000|2021-05-05 04:24:40|83169.3|83119.3|83166.1|83116.1|83169.8|83119.8|83165.5|83115.5|25
1620188690000|2021-05-05 04:24:50|83166.4|83116.4|83165.8|83115.8|83167|83117|83165.4|83115.4|34
1620188700000|2021-05-05 04:25:00|83166.2|83116.2|83166.1|83116.1|83167.9|83117.9|83165.6|83115.6|25
1620188710000|2021-05-05 04:25:10|83166.4|83116.4|83166.8|83116.8|83169.3|83119.3|83165.7|83115.7|32
1620188720000|2021-05-05 04:25:20|83166.7|83116.7|83166.6|83116.6|83169.3|83119.3|83165.2|83115.2|72
1620188730000|2021-05-05 04:25:30|83165.7|83115.7|83162.4|83112.4|83168.6|83118.6|83162.4|83112.4|46
1620188740000|2021-05-05 04:25:40|83162.6|83112.6|83161.5|83111.5|83165.7|83115.7|83160.7|83110.7|43
1620188750000|2021-05-05 04:25:50|83161.4|83111.4|83162.8|83112.8|83164.3|83114.3|83161.3|83111.3|32
1620188760000|2021-05-05 04:26:00|83163.7|83113.7|83162.3|83112.3|83163.7|83113.7|83161.5|83111.5|29
1620188770000|2021-05-05 04:26:10|83162.7|83112.7|83161.8|83111.8|83164|83114|83161.8|83111.8|19
1620188780000|2021-05-05 04:26:20|83161.1|83111.1|83160.6|83110.6|83161.5|83111.5|83159.1|83109.1|22
1620188790000|2021-05-05 04:26:30|83160.8|83110.8|83160.2|83110.2|83161.2|83111.2|83159.2|83109.2|18
1620188800000|2021-05-05 04:26:40|83160.3|83110.3|83160.8|83110.8|83162.6|83112.6|83159.9|83109.9|47
1620188810000|2021-05-05 04:26:50|83161.1|83111.1|83163.3|83113.3|83163.3|83113.3|83161.1|83111.1|21
1620188820000|2021-05-05 04:27:00|83163.4|83113.4|83165.1|83115.1|83165.2|83115.2|83163.4|83113.4|14
1620188830000|2021-05-05 04:27:10|83164.9|83114.9|83169.2|83119.2|83169.6|83119.6|83164.9|83114.9|31
1620188840000|2021-05-05 04:27:20|83169.3|83119.3|83169.2|83119.2|83170.7|83120.7|83169.2|83119.2|17
1620188850000|2021-05-05 04:27:30|83169.8|83119.8|83170.9|83120.9|83172.3|83122.3|83169.8|83119.8|39
1620188860000|2021-05-05 04:27:40|83170.7|83120.7|83173.2|83123.2|83173.6|83123.6|83170.7|83120.7|34
1620188870000|2021-05-05 04:27:50|83173.3|83123.3|83172.5|83122.5|83174.8|83124.8|83171.9|83121.9|37
1620188880000|2021-05-05 04:28:00|83172.3|83122.3|83166.7|83116.7|83173.4|83123.4|83160.4|83110.4|61
1620188890000|2021-05-05 04:28:10|83166.2|83116.2|83163.8|83113.8|83167.8|83117.8|83163.8|83113.8|64
1620188900000|2021-05-05 04:28:20|83163.9|83113.9|83165.8|83115.8|83167|83117|83163.7|83113.7|57
1620188910000|2021-05-05 04:28:30|83165.7|83115.7|83170.2|83120.2|83170.7|83120.7|83165.1|83115.1|51
1620188920000|2021-05-05 04:28:40|83170.3|83120.3|83170.9|83120.9|83172.2|83122.2|83169.2|83119.2|44
1620188930000|2021-05-05 04:28:50|83171.1|83121.1|83171.3|83121.3|83171.8|83121.8|83169.6|83119.6|31
1620188940000|2021-05-05 04:29:00|83170.7|83120.7|83169.9|83119.9|83171|83121|83168.5|83118.5|20
1620188950000|2021-05-05 04:29:10|83169.7|83119.7|83168.8|83118.8|83171.8|83121.8|83168.8|83118.8|16
1620188960000|2021-05-05 04:29:20|83167.8|83117.8|83169.3|83119.3|83170|83120|83167.8|83117.8|19
1620188970000|2021-05-05 04:29:30|83168.8|83118.8|83169.9|83119.9|83171.9|83121.9|83168.6|83118.6|23
1620188980000|2021-05-05 04:29:40|83169.5|83119.5|83170.1|83120.1|83170.6|83120.6|83169.5|83119.5|11
1620188990000|2021-05-05 04:29:50|83172.4|83122.4|83170.9|83120.9|83172.9|83122.9|83169.2|83119.2|54
1620189000000|2021-05-05 04:30:00|83170.6|83120.6|83172.3|83122.3|83175.9|83125.9|83169.9|83119.9|66
1620189010000|2021-05-05 04:30:10|83172.2|83122.2|83171.2|83121.2|83173.7|83123.7|83169.6|83119.6|59
1620189020000|2021-05-05 04:30:20|83171.6|83121.6|83171.8|83121.8|83173.7|83123.7|83169.8|83119.8|36
1620189030000|2021-05-05 04:30:30|83171.9|83121.9|83163.6|83113.6|83175.4|83125.4|83163.4|83113.4|40
1620189040000|2021-05-05 04:30:40|83164|83114|83165.9|83115.9|83167.5|83117.5|83163.8|83113.8|65
1620189050000|2021-05-05 04:30:50|83165.8|83115.8|83168.5|83118.5|83175.1|83125.1|83164.4|83114.4|65
1620189060000|2021-05-05 04:31:00|83168.8|83118.8|83170.6|83120.6|83171.6|83121.6|83168.6|83118.6|34
1620189070000|2021-05-05 04:31:10|83170.1|83120.1|83168|83118|83170.7|83120.7|83167.6|83117.6|20
1620189080000|2021-05-05 04:31:20|83167.3|83117.3|83166.3|83116.3|83167.3|83117.3|83166|83116|14
1620189090000|2021-05-05 04:31:30|83169.5|83119.5|83167.5|83117.5|83169.5|83119.5|83167.1|83117.1|9
1620189100000|2021-05-05 04:31:40|83165.8|83115.8|83166.8|83116.8|83167.5|83117.5|83165.8|83115.8|7
1620189110000|2021-05-05 04:31:50|83166.4|83116.4|83169.9|83119.9|83170.6|83120.6|83166.4|83116.4|10
1620189120000|2021-05-05 04:32:00|83168.8|83118.8|83169.7|83119.7|83170.1|83120.1|83168.8|83118.8|12
1620189130000|2021-05-05 04:32:10|83169.8|83119.8|83169|83119|83170|83120|83169|83119|10
1620189140000|2021-05-05 04:32:20|83169.2|83119.2|83168.1|83118.1|83170.3|83120.3|83168.1|83118.1|18
1620189150000|2021-05-05 04:32:30|83168.6|83118.6|83162.3|83112.3|83168.8|83118.8|83161.5|83111.5|28
1620189160000|2021-05-05 04:32:40|83162|83112|83162.2|83112.2|83162.6|83112.6|83161.4|83111.4|12
1620189170000|2021-05-05 04:32:50|83162.5|83112.5|83163.4|83113.4|83163.9|83113.9|83162.1|83112.1|13
1620189180000|2021-05-05 04:33:00|83164|83114|83167.3|83117.3|83167.3|83117.3|83162.8|83112.8|31
1620189190000|2021-05-05 04:33:10|83167.5|83117.5|83167.1|83117.1|83167.6|83117.6|83165.9|83115.9|12
1620189200000|2021-05-05 04:33:20|83167|83117|83167.8|83117.8|83167.9|83117.9|83167|83117|14
1620189210000|2021-05-05 04:33:30|83167.4|83117.4|83167.4|83117.4|83168.9|83118.9|83167.4|83117.4|7
1620189220000|2021-05-05 04:33:40|83167.5|83117.5|83168|83118|83168.3|83118.3|83167|83117|18
1620189230000|2021-05-05 04:33:50|83168.6|83118.6|83168.1|83118.1|83170.2|83120.2|83167.3|83117.3|22
1620189240000|2021-05-05 04:34:00|83168|83118|83167.1|83117.1|83168.2|83118.2|83166.9|83116.9|17
1620189250000|2021-05-05 04:34:10|83167.4|83117.4|83167.8|83117.8|83168.2|83118.2|83167.3|83117.3|9
1620189260000|2021-05-05 04:34:20|83167.7|83117.7|83167.4|83117.4|83167.7|83117.7|83166.7|83116.7|10
1620189270000|2021-05-05 04:34:30|83167.1|83117.1|83165.1|83115.1|83167.7|83117.7|83164.7|83114.7|20
1620189280000|2021-05-05 04:34:40|83166.1|83116.1|83164.4|83114.4|83166.1|83116.1|83163.5|83113.5|9
1620189290000|2021-05-05 04:34:50|83163.6|83113.6|83164.3|83114.3|83164.6|83114.6|83163.2|83113.2|8
1620189300000|2021-05-05 04:35:00|83164.4|83114.4|83164.8|83114.8|83165.1|83115.1|83164.3|83114.3|10
1620189310000|2021-05-05 04:35:10|83164.9|83114.9|83164.9|83114.9|83164.9|83114.9|83164.9|83114.9|1
1620189320000|2021-05-05 04:35:20|83164.8|83114.8|83165.3|83115.3|83165.3|83115.3|83163.7|83113.7|8
1620189330000|2021-05-05 04:35:30|83163.7|83113.7|83164|83114|83165|83115|83163.7|83113.7|18
1620189340000|2021-05-05 04:35:40|83164.7|83114.7|83165.2|83115.2|83165.2|83115.2|83163.5|83113.5|8
1620189350000|2021-05-05 04:35:50|83164.5|83114.5|83164.5|83114.5|83164.7|83114.7|83163.6|83113.6|7
1620189360000|2021-05-05 04:36:00|83163.7|83113.7|83165|83115|83165.2|83115.2|83163.7|83113.7|5
1620189370000|2021-05-05 04:36:10|83164.8|83114.8|83161|83111|83165.1|83115.1|83161|83111|13
1620189380000|2021-05-05 04:36:20|83161.3|83111.3|83161|83111|83161.4|83111.4|83159.8|83109.8|14
1620189390000|2021-05-05 04:36:30|83161.4|83111.4|83161.9|83111.9|83161.9|83111.9|83161.3|83111.3|7
1620189400000|2021-05-05 04:36:40|83161.4|83111.4|83162.5|83112.5|83162.5|83112.5|83161.4|83111.4|16
1620189410000|2021-05-05 04:36:50|83162.4|83112.4|83162.5|83112.5|83162.5|83112.5|83162.4|83112.4|2
1620189420000|2021-05-05 04:37:00|83161.4|83111.4|83161.4|83111.4|83162.5|83112.5|83161.4|83111.4|15
1620189430000|2021-05-05 04:37:10|83161.6|83111.6|83165.7|83115.7|83165.9|83115.9|83161.6|83111.6|26
1620189440000|2021-05-05 04:37:20|83165.8|83115.8|83170.1|83120.1|83170.4|83120.4|83165.5|83115.5|24
1620189450000|2021-05-05 04:37:30|83169|83119|83169|83119|83169.5|83119.5|83167.7|83117.7|15
1620189460000|2021-05-05 04:37:40|83169.1|83119.1|83169.4|83119.4|83169.9|83119.9|83168.8|83118.8|9
1620189470000|2021-05-05 04:37:50|83169.3|83119.3|83169.7|83119.7|83169.9|83119.9|83169.2|83119.2|7
1620189480000|2021-05-05 04:38:00|83169|83119|83169.7|83119.7|83169.9|83119.9|83169|83119|10
1620189490000|2021-05-05 04:38:10|83169.8|83119.8|83169.6|83119.6|83169.8|83119.8|83168.4|83118.4|12
1620189500000|2021-05-05 04:38:20|83169.5|83119.5|83170.4|83120.4|83170.4|83120.4|83169.5|83119.5|2
1620189510000|2021-05-05 04:38:30|83169.7|83119.7|83170.2|83120.2|83170.8|83120.8|83169|83119|10
1620189520000|2021-05-05 04:38:40|83170.6|83120.6|83169.5|83119.5|83171|83121|83169.2|83119.2|14
1620189530000|2021-05-05 04:38:50|83170|83120|83170.8|83120.8|83170.9|83120.9|83169.9|83119.9|7
1620189540000|2021-05-05 04:39:00|83171.4|83121.4|83169.4|83119.4|83171.4|83121.4|83169.4|83119.4|5
1620189550000|2021-05-05 04:39:10|83169.1|83119.1|83166.9|83116.9|83169.4|83119.4|83166.6|83116.6|17
1620189560000|2021-05-05 04:39:20|83166.5|83116.5|83167.6|83117.6|83167.6|83117.6|83166.5|83116.5|21
1620189570000|2021-05-05 04:39:30|83168.1|83118.1|83167.5|83117.5|83168.1|83118.1|83167|83117|9
1620189580000|2021-05-05 04:39:40|83167.1|83117.1|83167.5|83117.5|83167.8|83117.8|83167|83117|10
1620189590000|2021-05-05 04:39:50|83166.6|83116.6|83167.8|83117.8|83167.9|83117.9|83166.6|83116.6|14
1620189600000|2021-05-05 04:40:00|83167.4|83117.4|83168|83118|83168.1|83118.1|83166.9|83116.9|13
1620189610000|2021-05-05 04:40:10|83167.8|83117.8|83168.3|83118.3|83168.3|83118.3|83166.1|83116.1|10
1620189620000|2021-05-05 04:40:20|83168.1|83118.1|83167.6|83117.6|83168.1|83118.1|83166|83116|8
1620189630000|2021-05-05 04:40:30|83167.1|83117.1|83167.9|83117.9|83168|83118|83167.1|83117.1|10
1620189640000|2021-05-05 04:40:40|83167.8|83117.8|83167.8|83117.8|83167.8|83117.8|83166.5|83116.5|9
1620189650000|2021-05-05 04:40:50|83167.7|83117.7|83166.2|83116.2|83168.6|83118.6|83166.2|83116.2|19
1620189660000|2021-05-05 04:41:00|83166.7|83116.7|83165.2|83115.2|83167.9|83117.9|83164.6|83114.6|19
1620189670000|2021-05-05 04:41:10|83165.6|83115.6|83163|83113|83165.6|83115.6|83163|83113|22
1620189680000|2021-05-05 04:41:20|83163.2|83113.2|83162|83112|83163.9|83113.9|83162|83112|15
1620189690000|2021-05-05 04:41:30|83162.1|83112.1|83167|83117|83167|83117|83162|83112|15
1620189700000|2021-05-05 04:41:40|83167.7|83117.7|83165.9|83115.9|83170.9|83120.9|83164.2|83114.2|14
1620189710000|2021-05-05 04:41:50|83171.4|83121.4|83171.2|83121.2|83176.6|83126.6|83166.2|83116.2|10
1620189720000|2021-05-05 04:42:00|83170.9|83120.9|83165.7|83115.7|83170.9|83120.9|83165.7|83115.7|11
1620189730000|2021-05-05 04:42:10|83169.4|83119.4|83164.9|83114.9|83169.4|83119.4|83164.8|83114.8|21
1620189740000|2021-05-05 04:42:20|83164.3|83114.3|83166|83116|83168.4|83118.4|83164.3|83114.3|13
1620189750000|2021-05-05 04:42:30|83168.4|83118.4|83166|83116|83168.4|83118.4|83165.3|83115.3|15
1620189760000|2021-05-05 04:42:40|83165.3|83115.3|83167.6|83117.6|83168.2|83118.2|83162.5|83112.5|14
1620189770000|2021-05-05 04:42:50|83164.4|83114.4|83164.7|83114.7|83165.2|83115.2|83163.8|83113.8|11
1620189780000|2021-05-05 04:43:00|83164|83114|83164|83114|83164.5|83114.5|83163.4|83113.4|14
1620189790000|2021-05-05 04:43:10|83163.8|83113.8|83164.5|83114.5|83164.5|83114.5|83163.8|83113.8|6
1620189800000|2021-05-05 04:43:20|83165.2|83115.2|83164.9|83114.9|83165.2|83115.2|83164.9|83114.9|3
1620189810000|2021-05-05 04:43:30|83165.6|83115.6|83163.7|83113.7|83165.6|83115.6|83163.6|83113.6|8
1620189820000|2021-05-05 04:43:40|83163.6|83113.6|83166.1|83116.1|83166.8|83116.8|83162.7|83112.7|10
1620189830000|2021-05-05 04:43:50|83163.1|83113.1|83161.8|83111.8|83163.1|83113.1|83161|83111|17
1620189840000|2021-05-05 04:44:00|83161.3|83111.3|83163.7|83113.7|83167.4|83117.4|83160.5|83110.5|20
1620189850000|2021-05-05 04:44:10|83163.8|83113.8|83164.1|83114.1|83164.2|83114.2|83163.2|83113.2|8
1620189860000|2021-05-05 04:44:20|83163.7|83113.7|83163.4|83113.4|83163.7|83113.7|83162.8|83112.8|7
1620189870000|2021-05-05 04:44:30|83164|83114|83164.6|83114.6|83164.6|83114.6|83163.6|83113.6|9
1620189880000|2021-05-05 04:44:40|83165.6|83115.6|83166|83116|83166|83116|83165.6|83115.6|2
1620189890000|2021-05-05 04:44:50|83166.1|83116.1|83164.9|83114.9|83166.3|83116.3|83164.9|83114.9|3
1620189900000|2021-05-05 04:45:00|83164.7|83114.7|83165.3|83115.3|83166.1|83116.1|83163.9|83113.9|17
1620189910000|2021-05-05 04:45:10|83165.9|83115.9|83165.6|83115.6|83166|83116|83165.1|83115.1|8
1620189920000|2021-05-05 04:45:20|83165.3|83115.3|83165.4|83115.4|83166.3|83116.3|83165.3|83115.3|11
1620189930000|2021-05-05 04:45:30|83164.7|83114.7|83165.1|83115.1|83165.1|83115.1|83164.2|83114.2|6
1620189940000|2021-05-05 04:45:40|83165.7|83115.7|83164.8|83114.8|83165.7|83115.7|83164.6|83114.6|7
1620189950000|2021-05-05 04:45:50|83166.4|83116.4|83166.3|83116.3|83166.9|83116.9|83166.1|83116.1|6
1620189960000|2021-05-05 04:46:00|83165.6|83115.6|83166|83116|83166|83116|83165.6|83115.6|3
1620189970000|2021-05-05 04:46:10|83166.4|83116.4|83165|83115|83166.4|83116.4|83164.5|83114.5|7
1620189980000|2021-05-05 04:46:20|83165.3|83115.3|83165.3|83115.3|83166.6|83116.6|83165.2|83115.2|8
1620189990000|2021-05-05 04:46:30|83165.2|83115.2|83165.2|83115.2|83165.8|83115.8|83165.2|83115.2|8
1620190000000|2021-05-05 04:46:40|83166.5|83116.5|83168.7|83118.7|83168.7|83118.7|83166.5|83116.5|6
1620190010000|2021-05-05 04:46:50|83168.6|83118.6|83166.9|83116.9|83169.8|83119.8|83166.4|83116.4|6
1620190020000|2021-05-05 04:47:00|83166.5|83116.5|83166.6|83116.6|83167.7|83117.7|83166.3|83116.3|11
1620190030000|2021-05-05 04:47:10|83167.1|83117.1|83167.1|83117.1|83167.1|83117.1|83166.1|83116.1|11
1620190040000|2021-05-05 04:47:20|83166.9|83116.9|83167.1|83117.1|83168|83118|83166.7|83116.7|5
1620190050000|2021-05-05 04:47:30|83168|83118|83168.6|83118.6|83168.8|83118.8|83168|83118|6
1620190060000|2021-05-05 04:47:40|83169.1|83119.1|83167.6|83117.6|83171.1|83121.1|83167|83117|9
1620190070000|2021-05-05 04:47:50|83168.1|83118.1|83166.9|83116.9|83168.7|83118.7|83166.9|83116.9|6
1620190080000|2021-05-05 04:48:00|83167.2|83117.2|83166|83116|83167.5|83117.5|83166|83116|6
1620190090000|2021-05-05 04:48:10|83167.1|83117.1|83165|83115|83168.7|83118.7|83160.8|83110.8|23
1620190100000|2021-05-05 04:48:20|83165.2|83115.2|83164.3|83114.3|83166.4|83116.4|83164.3|83114.3|10
1620190110000|2021-05-05 04:48:30|83164.4|83114.4|83167.4|83117.4|83169.5|83119.5|83163.5|83113.5|15
1620190120000|2021-05-05 04:48:40|83167.1|83117.1|83167.9|83117.9|83170.2|83120.2|83164.5|83114.5|18
1620190130000|2021-05-05 04:48:50|83168.1|83118.1|83167.8|83117.8|83168.4|83118.4|83164.3|83114.3|18
1620190140000|2021-05-05 04:49:00|83166.8|83116.8|83172.8|83122.8|83173.1|83123.1|83166.2|83116.2|18
1620190150000|2021-05-05 04:49:10|83172.7|83122.7|83173.9|83123.9|83173.9|83123.9|83170.1|83120.1|12
1620190160000|2021-05-05 04:49:20|83170.2|83120.2|83170.7|83120.7|83173.9|83123.9|83168.8|83118.8|32
1620190170000|2021-05-05 04:49:30|83170.8|83120.8|83174.3|83124.3|83175.1|83125.1|83168.6|83118.6|24
1620190180000|2021-05-05 04:49:40|83174.1|83124.1|83172.6|83122.6|83174.2|83124.2|83172.5|83122.5|21
1620190190000|2021-05-05 04:49:50|83173.9|83123.9|83175|83125|83175.9|83125.9|83173|83123|17
1620190200000|2021-05-05 04:50:00|83175.1|83125.1|83171|83121|83175.3|83125.3|83169|83119|22
1620190210000|2021-05-05 04:50:10|83171.1|83121.1|83176.4|83126.4|83178|83128|83169.9|83119.9|19
1620190220000|2021-05-05 04:50:20|83176.2|83126.2|83174.4|83124.4|83176.2|83126.2|83174.1|83124.1|21
1620190230000|2021-05-05 04:50:30|83174.5|83124.5|83173.9|83123.9|83175.4|83125.4|83173.9|83123.9|14
1620190240000|2021-05-05 04:50:40|83173.4|83123.4|83170.9|83120.9|83173.4|83123.4|83168.4|83118.4|20
1620190250000|2021-05-05 04:50:50|83170.7|83120.7|83173.7|83123.7|83175.3|83125.3|83169.8|83119.8|23
1620190260000|2021-05-05 04:51:00|83173.8|83123.8|83172.5|83122.5|83174.5|83124.5|83172.4|83122.4|17
1620190270000|2021-05-05 04:51:10|83171.9|83121.9|83169.4|83119.4|83172.1|83122.1|83167.2|83117.2|19
1620190280000|2021-05-05 04:51:20|83170.8|83120.8|83173.5|83123.5|83176.3|83126.3|83170.3|83120.3|12
1620190290000|2021-05-05 04:51:30|83173.9|83123.9|83171.8|83121.8|83174.3|83124.3|83171.6|83121.6|16
1620190300000|2021-05-05 04:51:40|83171.2|83121.2|83171.6|83121.6|83173.1|83123.1|83171|83121|13
1620190310000|2021-05-05 04:51:50|83172.3|83122.3|83174.7|83124.7|83177.2|83127.2|83171.5|83121.5|12
1620190320000|2021-05-05 04:52:00|83173.8|83123.8|83173|83123|83173.8|83123.8|83173|83123|11
1620190330000|2021-05-05 04:52:10|83174|83124|83171|83121|83180.1|83130.1|83170.6|83120.6|21
1620190340000|2021-05-05 04:52:20|83173.7|83123.7|83173.9|83123.9|83176.6|83126.6|83167.1|83117.1|35
1620190350000|2021-05-05 04:52:30|83173.8|83123.8|83178.5|83128.5|83178.7|83128.7|83173.6|83123.6|43
1620190360000|2021-05-05 04:52:40|83177.4|83127.4|83176.2|83126.2|83178.5|83128.5|83176|83126|28
1620190370000|2021-05-05 04:52:50|83176.3|83126.3|83177.4|83127.4|83177.6|83127.6|83174.4|83124.4|47
1620190380000|2021-05-05 04:53:00|83176.3|83126.3|83174.6|83124.6|83179.8|83129.8|83174.3|83124.3|41
1620190390000|2021-05-05 04:53:10|83174.1|83124.1|83185.9|83135.9|83187.5|83137.5|83173.1|83123.1|58
1620190400000|2021-05-05 04:53:20|83186.2|83136.2|83172.5|83122.5|83186.9|83136.9|83171.8|83121.8|44
1620190410000|2021-05-05 04:53:30|83173.1|83123.1|83176.6|83126.6|83179.4|83129.4|83173.1|83123.1|52
1620190420000|2021-05-05 04:53:40|83176.5|83126.5|83180.9|83130.9|83182.7|83132.7|83175.5|83125.5|50
1620190430000|2021-05-05 04:53:50|83180.8|83130.8|83177.9|83127.9|83181.5|83131.5|83171.8|83121.8|55
1620190440000|2021-05-05 04:54:00|83177.8|83127.8|83174.8|83124.8|83177.8|83127.8|83174.6|83124.6|45
1620190450000|2021-05-05 04:54:10|83178|83128|83176.3|83126.3|83178.3|83128.3|83175.6|83125.6|48
1620190460000|2021-05-05 04:54:20|83175.5|83125.5|83172.5|83122.5|83175.9|83125.9|83172|83122|37
1620190470000|2021-05-05 04:54:30|83174|83124|83176.2|83126.2|83180|83130|83171.2|83121.2|50
1620190480000|2021-05-05 04:54:40|83175.8|83125.8|83175|83125|83178.3|83128.3|83172.7|83122.7|30
1620190490000|2021-05-05 04:54:50|83177.5|83127.5|83184.2|83134.2|83184.4|83134.4|83174.8|83124.8|31
1620190500000|2021-05-05 04:55:00|83184|83134|83186|83136|83187.2|83137.2|83183|83133|42
1620190510000|2021-05-05 04:55:10|83185.2|83135.2|83185.9|83135.9|83187.4|83137.4|83185.2|83135.2|9
1620190520000|2021-05-05 04:55:20|83186.8|83136.8|83185.9|83135.9|83190.4|83140.4|83185.3|83135.3|19
1620190530000|2021-05-05 04:55:30|83186.4|83136.4|83186.1|83136.1|83189.6|83139.6|83182.7|83132.7|20
1620190540000|2021-05-05 04:55:40|83185.5|83135.5|83188.8|83138.8|83188.8|83138.8|83185.3|83135.3|25
1620190550000|2021-05-05 04:55:50|83188.7|83138.7|83184.3|83134.3|83188.7|83138.7|83182.4|83132.4|22
1620190560000|2021-05-05 04:56:00|83185|83135|83189.7|83139.7|83190.8|83140.8|83185|83135|65
1620190570000|2021-05-05 04:56:10|83189.8|83139.8|83187.7|83137.7|83190.4|83140.4|83186.5|83136.5|51
1620190580000|2021-05-05 04:56:20|83186.8|83136.8|83186.8|83136.8|83187.5|83137.5|83186.2|83136.2|23
1620190590000|2021-05-05 04:56:30|83186.5|83136.5|83186.7|83136.7|83189.9|83139.9|83186.2|83136.2|25
1620190600000|2021-05-05 04:56:40|83186.3|83136.3|83185.1|83135.1|83190.5|83140.5|83183.6|83133.6|19
1620190610000|2021-05-05 04:56:50|83184.6|83134.6|83186.8|83136.8|83187.1|83137.1|83184.3|83134.3|31
1620190620000|2021-05-05 04:57:00|83184.6|83134.6|83191.9|83141.9|83191.9|83141.9|83184.6|83134.6|35
1620190630000|2021-05-05 04:57:10|83192.1|83142.1|83185.6|83135.6|83193.6|83143.6|83183.9|83133.9|28
1620190640000|2021-05-05 04:57:20|83185.7|83135.7|83185.6|83135.6|83186.7|83136.7|83184.3|83134.3|8
1620190650000|2021-05-05 04:57:30|83185.8|83135.8|83188.4|83138.4|83194.8|83144.8|83185.7|83135.7|23
1620190660000|2021-05-05 04:57:40|83185.3|83135.3|83182.7|83132.7|83188.6|83138.6|83182.5|83132.5|23
1620190670000|2021-05-05 04:57:50|83183.5|83133.5|83186.9|83136.9|83191.3|83141.3|83182.5|83132.5|12
1620190680000|2021-05-05 04:58:00|83188.8|83138.8|83183.1|83133.1|83190.5|83140.5|83183.1|83133.1|40
1620190690000|2021-05-05 04:58:10|83183.9|83133.9|83184.1|83134.1|83189.4|83139.4|83178.7|83128.7|52
1620190700000|2021-05-05 04:58:20|83181.1|83131.1|83183.4|83133.4|83185.8|83135.8|83180.7|83130.7|56
1620190710000|2021-05-05 04:58:30|83183.2|83133.2|83184.9|83134.9|83186.3|83136.3|83183.1|83133.1|44
1620190720000|2021-05-05 04:58:40|83183.6|83133.6|83183|83133|83185.8|83135.8|83182.9|83132.9|49
1620190730000|2021-05-05 04:58:50|83183.2|83133.2|83185.5|83135.5|83188.5|83138.5|83182.9|83132.9|30
1620190740000|2021-05-05 04:59:00|83186.2|83136.2|83187.2|83137.2|83188.9|83138.9|83180.3|83130.3|55
1620190750000|2021-05-05 04:59:10|83185.8|83135.8|83185.4|83135.4|83186.4|83136.4|83183.8|83133.8|41
1620190760000|2021-05-05 04:59:20|83186.1|83136.1|83185|83135|83186.9|83136.9|83183.3|83133.3|41
1620190770000|2021-05-05 04:59:30|83183.8|83133.8|83180.9|83130.9|83190.2|83140.2|83180.3|83130.3|41
1620190780000|2021-05-05 04:59:40|83182.4|83132.4|83182.6|83132.6|83184.1|83134.1|83180.5|83130.5|30
1620190790000|2021-05-05 04:59:50|83181.9|83131.9|83186.9|83136.9|83190.6|83140.6|83181.9|83131.9|25
1620190800000|2021-05-05 05:00:00|83189.3|83139.3|83188.1|83138.1|83190.9|83140.9|83188.1|83138.1|34
1620190810000|2021-05-05 05:00:10|83188.7|83138.7|83187.9|83137.9|83189|83139|83187.3|83137.3|22
1620190820000|2021-05-05 05:00:20|83187.8|83137.8|83196.1|83146.1|83196.1|83146.1|83187.2|83137.2|21
1620190830000|2021-05-05 05:00:30|83194|83144|83193|83143|83194.8|83144.8|83191.4|83141.4|66
1620190840000|2021-05-05 05:00:40|83192.9|83142.9|83194.7|83144.7|83195.3|83145.3|83192.5|83142.5|68
1620190850000|2021-05-05 05:00:50|83193.6|83143.6|83193.4|83143.4|83195.4|83145.4|83192.4|83142.4|69
1620190860000|2021-05-05 05:01:00|83193.5|83143.5|83188.9|83138.9|83193.5|83143.5|83185.2|83135.2|20
1620190870000|2021-05-05 05:01:10|83191.6|83141.6|83190.8|83140.8|83197.6|83147.6|83188.8|83138.8|14
1620190880000|2021-05-05 05:01:20|83191.1|83141.1|83189.9|83139.9|83191.1|83141.1|83183.8|83133.8|28
1620190890000|2021-05-05 05:01:30|83189.3|83139.3|83187.6|83137.6|83191.7|83141.7|83182.3|83132.3|47
1620190900000|2021-05-05 05:01:40|83185.1|83135.1|83188|83138|83190.4|83140.4|83185.1|83135.1|58
1620190910000|2021-05-05 05:01:50|83188.1|83138.1|83188.5|83138.5|83189.8|83139.8|83187.3|83137.3|31
1620190920000|2021-05-05 05:02:00|83188.7|83138.7|83186.3|83136.3|83188.7|83138.7|83186.1|83136.1|12
1620190930000|2021-05-05 05:02:10|83191.2|83141.2|83186.4|83136.4|83192|83142|83186.4|83136.4|12
1620190940000|2021-05-05 05:02:20|83187.7|83137.7|83184.2|83134.2|83189.6|83139.6|83179.8|83129.8|38
1620190950000|2021-05-05 05:02:30|83183.1|83133.1|83183.7|83133.7|83183.7|83133.7|83179.2|83129.2|28
1620190960000|2021-05-05 05:02:40|83183.9|83133.9|83185|83135|83185.7|83135.7|83182.5|83132.5|36
1620190970000|2021-05-05 05:02:50|83185.2|83135.2|83186.9|83136.9|83187.5|83137.5|83184|83134|23
1620190980000|2021-05-05 05:03:00|83186.3|83136.3|83187.3|83137.3|83188.7|83138.7|83186.3|83136.3|14
1620190990000|2021-05-05 05:03:10|83187.4|83137.4|83186.6|83136.6|83189.7|83139.7|83186|83136|9
1620191000000|2021-05-05 05:03:20|83186.8|83136.8|83185|83135|83186.8|83136.8|83184.9|83134.9|23
1620191010000|2021-05-05 05:03:30|83186.5|83136.5|83187|83137|83190|83140|83184.9|83134.9|29
1620191020000|2021-05-05 05:03:40|83187.9|83137.9|83187.8|83137.8|83189.2|83139.2|83185.8|83135.8|31
1620191030000|2021-05-05 05:03:50|83187.7|83137.7|83186.4|83136.4|83189|83139|83181.2|83131.2|39
1620191040000|2021-05-05 05:04:00|83186.2|83136.2|83187.6|83137.6|83188.9|83138.9|83185.3|83135.3|54
1620191050000|2021-05-05 05:04:10|83188.6|83138.6|83188.2|83138.2|83189.5|83139.5|83186.6|83136.6|35
1620191060000|2021-05-05 05:04:20|83187.9|83137.9|83190.6|83140.6|83191.2|83141.2|83187.9|83137.9|25
1620191070000|2021-05-05 05:04:30|83190.7|83140.7|83189.4|83139.4|83190.8|83140.8|83187.8|83137.8|17
1620191080000|2021-05-05 05:04:40|83189.6|83139.6|83190.4|83140.4|83191.1|83141.1|83187.4|83137.4|38
1620191090000|2021-05-05 05:04:50|83190.5|83140.5|83188|83138|83190.5|83140.5|83186.5|83136.5|53
1620191100000|2021-05-05 05:05:00|83188.9|83138.9|83187.8|83137.8|83191.5|83141.5|83184.9|83134.9|39
1620191110000|2021-05-05 05:05:10|83187|83137|83187.8|83137.8|83189.7|83139.7|83185.6|83135.6|55
1620191120000|2021-05-05 05:05:20|83186.4|83136.4|83187.5|83137.5|83190.6|83140.6|83186|83136|55
1620191130000|2021-05-05 05:05:30|83187.4|83137.4|83187.4|83137.4|83189|83139|83185.6|83135.6|67
1620191140000|2021-05-05 05:05:40|83187.3|83137.3|83189|83139|83190.1|83140.1|83186.1|83136.1|50
1620191150000|2021-05-05 05:05:50|83188.7|83138.7|83189.1|83139.1|83189.5|83139.5|83187.4|83137.4|36
1620191160000|2021-05-05 05:06:00|83185.9|83135.9|83187.8|83137.8|83190.3|83140.3|83184.2|83134.2|20
1620191170000|2021-05-05 05:06:10|83186.7|83136.7|83191.2|83141.2|83191.7|83141.7|83186.4|83136.4|49
1620191180000|2021-05-05 05:06:20|83191.3|83141.3|83192|83142|83194.3|83144.3|83188.7|83138.7|62
1620191190000|2021-05-05 05:06:30|83189.4|83139.4|83191.8|83141.8|83193.9|83143.9|83188.9|83138.9|37
1620191200000|2021-05-05 05:06:40|83191.5|83141.5|83192.2|83142.2|83193.5|83143.5|83187.9|83137.9|50
1620191210000|2021-05-05 05:06:50|83190.7|83140.7|83191.5|83141.5|83194.7|83144.7|83189|83139|30
1620191220000|2021-05-05 05:07:00|83189.1|83139.1|83192.2|83142.2|83195.3|83145.3|83189|83139|75
1620191230000|2021-05-05 05:07:10|83194|83144|83195|83145|83195|83145|83188.5|83138.5|74
1620191240000|2021-05-05 05:07:20|83194.7|83144.7|83195.5|83145.5|83198.1|83148.1|83192.5|83142.5|77
1620191250000|2021-05-05 05:07:30|83196.5|83146.5|83193.1|83143.1|83197.1|83147.1|83189.6|83139.6|72
1620191260000|2021-05-05 05:07:40|83194.8|83144.8|83195|83145|83197.8|83147.8|83190.7|83140.7|77
1620191270000|2021-05-05 05:07:50|83194.4|83144.4|83192.5|83142.5|83196.7|83146.7|83191|83141|74
1620191280000|2021-05-05 05:08:00|83192.1|83142.1|83194.2|83144.2|83195.3|83145.3|83191.2|83141.2|51
1620191290000|2021-05-05 05:08:10|83194.3|83144.3|83194|83144|83195.8|83145.8|83191.6|83141.6|59
1620191300000|2021-05-05 05:08:20|83193.8|83143.8|83194.8|83144.8|83196.9|83146.9|83191.5|83141.5|75
1620191310000|2021-05-05 05:08:30|83195.1|83145.1|83192.5|83142.5|83196.5|83146.5|83191.7|83141.7|66
1620191320000|2021-05-05 05:08:40|83192.9|83142.9|83194.7|83144.7|83195.5|83145.5|83191.3|83141.3|62
1620191330000|2021-05-05 05:08:50|83194.4|83144.4|83194.5|83144.5|83197.7|83147.7|83191.1|83141.1|79
1620191340000|2021-05-05 05:09:00|83195.2|83145.2|83193.5|83143.5|83197.6|83147.6|83192.3|83142.3|73
1620191350000|2021-05-05 05:09:10|83195.4|83145.4|83195.8|83145.8|83196.4|83146.4|83190.9|83140.9|77
1620191360000|2021-05-05 05:09:20|83196.1|83146.1|83195.8|83145.8|83197.1|83147.1|83194.4|83144.4|28
1620191370000|2021-05-05 05:09:30|83195.3|83145.3|83192.8|83142.8|83197|83147|83190.4|83140.4|58
1620191380000|2021-05-05 05:09:40|83192.9|83142.9|83193.8|83143.8|83197.8|83147.8|83191|83141|75
1620191390000|2021-05-05 05:09:50|83193.1|83143.1|83196.7|83146.7|83197.3|83147.3|83190.9|83140.9|76
1620191400000|2021-05-05 05:10:00|83195.5|83145.5|83195.8|83145.8|83197.5|83147.5|83191.9|83141.9|64
1620191410000|2021-05-05 05:10:10|83195.1|83145.1|83192.7|83142.7|83197.7|83147.7|83187.1|83137.1|71
1620191420000|2021-05-05 05:10:20|83192|83142|83191.3|83141.3|83195.9|83145.9|83190.6|83140.6|69
1620191430000|2021-05-05 05:10:30|83192.1|83142.1|83196.6|83146.6|83197.1|83147.1|83191|83141|56
1620191440000|2021-05-05 05:10:40|83197.1|83147.1|83198.6|83148.6|83199.3|83149.3|83195.9|83145.9|28
1620191450000|2021-05-05 05:10:50|83197.8|83147.8|83198|83148|83200|83150|83195.5|83145.5|47
1620191460000|2021-05-05 05:11:00|83197.2|83147.2|83198.5|83148.5|83200.3|83150.3|83194.2|83144.2|35
1620191470000|2021-05-05 05:11:10|83198.6|83148.6|83213.5|83163.5|83219.4|83169.4|83198.6|83148.6|74
1620191480000|2021-05-05 05:11:20|83214.1|83164.1|83217.5|83167.5|83217.5|83167.5|83212.1|83162.1|53
1620191490000|2021-05-05 05:11:30|83217.8|83167.8|83217.9|83167.9|83219.9|83169.9|83215.2|83165.2|46
1620191500000|2021-05-05 05:11:40|83217.3|83167.3|83222.9|83172.9|83224.3|83174.3|83215.2|83165.2|69
1620191510000|2021-05-05 05:11:50|83223.8|83173.8|83223.9|83173.9|83225.5|83175.5|83218.9|83168.9|66
1620191520000|2021-05-05 05:12:00|83223.8|83173.8|83221.8|83171.8|83225.4|83175.4|83219.8|83169.8|62
1620191530000|2021-05-05 05:12:10|83221.7|83171.7|83222.5|83172.5|83224.6|83174.6|83218.9|83168.9|61
1620191540000|2021-05-05 05:12:20|83222.4|83172.4|83224.3|83174.3|83228.4|83178.4|83219|83169|67
1620191550000|2021-05-05 05:12:30|83223.9|83173.9|83228.1|83178.1|83230.4|83180.4|83222.9|83172.9|71
1620191560000|2021-05-05 05:12:40|83229.4|83179.4|83236|83186|83236|83186|83226.3|83176.3|65
1620191570000|2021-05-05 05:12:50|83233.9|83183.9|83236|83186|83238.1|83188.1|83232|83182|67
1620191580000|2021-05-05 05:13:00|83236.5|83186.5|83236.8|83186.8|83242.2|83192.2|83234.2|83184.2|67
1620191590000|2021-05-05 05:13:10|83237.2|83187.2|83241.3|83191.3|83241.3|83191.3|83235.7|83185.7|62
1620191600000|2021-05-05 05:13:20|83240.9|83190.9|83237.9|83187.9|83242.4|83192.4|83237.9|83187.9|54
1620191610000|2021-05-05 05:13:30|83239|83189|83239.6|83189.6|83241.3|83191.3|83237.6|83187.6|39
1620191620000|2021-05-05 05:13:40|83241.4|83191.4|83240.1|83190.1|83243.4|83193.4|83236.9|83186.9|62
1620191630000|2021-05-05 05:13:50|83241.1|83191.1|83238.5|83188.5|83242.9|83192.9|83236.2|83186.2|71
1620191640000|2021-05-05 05:14:00|83242.7|83192.7|83242.6|83192.6|83245.8|83195.8|83238.1|83188.1|72
1620191650000|2021-05-05 05:14:10|83236.6|83186.6|83235.8|83185.8|83245.3|83195.3|83235.8|83185.8|65
1620191660000|2021-05-05 05:14:20|83238.1|83188.1|83229.7|83179.7|83247.2|83197.2|83221.7|83171.7|70
1620191670000|2021-05-05 05:14:30|83230.1|83180.1|83242.1|83192.1|83242.6|83192.6|83224.5|83174.5|59
1620191680000|2021-05-05 05:14:40|83241.2|83191.2|83241.2|83191.2|83242.6|83192.6|83237.3|83187.3|63
1620191690000|2021-05-05 05:14:50|83241.4|83191.4|83238.8|83188.8|83241.8|83191.8|83228.7|83178.7|66
1620191700000|2021-05-05 05:15:00|83239|83189|83231.9|83181.9|83239.1|83189.1|83226.6|83176.6|70
1620191710000|2021-05-05 05:15:10|83232|83182|83228.1|83178.1|83234.5|83184.5|83222.3|83172.3|66
1620191720000|2021-05-05 05:15:20|83229.4|83179.4|83231.6|83181.6|83231.9|83181.9|83224.7|83174.7|70
1620191730000|2021-05-05 05:15:30|83232.1|83182.1|83231|83181|83232.5|83182.5|83227.5|83177.5|34
1620191740000|2021-05-05 05:15:40|83230.8|83180.8|83231.7|83181.7|83232.1|83182.1|83224.8|83174.8|40
1620191750000|2021-05-05 05:15:50|83228.3|83178.3|83228|83178|83232|83182|83224.5|83174.5|49
1620191760000|2021-05-05 05:16:00|83227.8|83177.8|83230.4|83180.4|83230.4|83180.4|83223.5|83173.5|38
1620191770000|2021-05-05 05:16:10|83228.1|83178.1|83233|83183|83234.7|83184.7|83228.1|83178.1|27
1620191780000|2021-05-05 05:16:20|83233.2|83183.2|83233.2|83183.2|83234.3|83184.3|83231|83181|28
1620191790000|2021-05-05 05:16:30|83233|83183|83233.4|83183.4|83234.5|83184.5|83231.8|83181.8|19
1620191800000|2021-05-05 05:16:40|83234.1|83184.1|83240.9|83190.9|83240.9|83190.9|83224.5|83174.5|49
1620191810000|2021-05-05 05:16:50|83238|83188|83234.1|83184.1|83238.3|83188.3|83230.3|83180.3|25
1620191820000|2021-05-05 05:17:00|83235.5|83185.5|83233.3|83183.3|83235.9|83185.9|83232.6|83182.6|28
1620191830000|2021-05-05 05:17:10|83233.9|83183.9|83236.6|83186.6|83237.1|83187.1|83232.4|83182.4|22
1620191840000|2021-05-05 05:17:20|83236.7|83186.7|83223.6|83173.6|83240.1|83190.1|83222.7|83172.7|53
1620191850000|2021-05-05 05:17:30|83227.6|83177.6|83230|83180|83231.2|83181.2|83222.5|83172.5|68
1620191860000|2021-05-05 05:17:40|83230.5|83180.5|83229.9|83179.9|83243.2|83193.2|83228.9|83178.9|63
1620191870000|2021-05-05 05:17:50|83229.3|83179.3|83241.5|83191.5|83246.3|83196.3|83228.9|83178.9|35
1620191880000|2021-05-05 05:18:00|83240.3|83190.3|83244.1|83194.1|83244.6|83194.6|83234.5|83184.5|78
1620191890000|2021-05-05 05:18:10|83244.8|83194.8|83241.7|83191.7|83245.3|83195.3|83241.7|83191.7|33
1620191900000|2021-05-05 05:18:20|83242.6|83192.6|83241.9|83191.9|83242.6|83192.6|83239.1|83189.1|18
1620191910000|2021-05-05 05:18:30|83242.2|83192.2|83241.6|83191.6|83242.8|83192.8|83240.1|83190.1|17
1620191920000|2021-05-05 05:18:40|83241.7|83191.7|83241.7|83191.7|83244.2|83194.2|83240.8|83190.8|16
1620191930000|2021-05-05 05:18:50|83241.9|83191.9|83243.2|83193.2|83243.2|83193.2|83241.6|83191.6|12
1620191940000|2021-05-05 05:19:00|83242.9|83192.9|83241.1|83191.1|83242.9|83192.9|83238.2|83188.2|13
1620191950000|2021-05-05 05:19:10|83242.8|83192.8|83243.4|83193.4|83245.7|83195.7|83239.3|83189.3|42
1620191960000|2021-05-05 05:19:20|83245|83195|83244.3|83194.3|83245.6|83195.6|83241.8|83191.8|22
1620191970000|2021-05-05 05:19:30|83243.5|83193.5|83249.7|83199.7|83249.7|83199.7|83243.5|83193.5|32
1620191980000|2021-05-05 05:19:40|83251.5|83201.5|83247.1|83197.1|83251.7|83201.7|83243.1|83193.1|45
1620191990000|2021-05-05 05:19:50|83247.8|83197.8|83245.7|83195.7|83251.7|83201.7|83243.8|83193.8|51
1620192000000|2021-05-05 05:20:00|83246.3|83196.3|83248.1|83198.1|83248.1|83198.1|83238.3|83188.3|53
1620192010000|2021-05-05 05:20:10|83244.6|83194.6|83240.4|83190.4|83247.3|83197.3|83236|83186|60
1620192020000|2021-05-05 05:20:20|83240.3|83190.3|83239.1|83189.1|83243.8|83193.8|83234.2|83184.2|79
1620192030000|2021-05-05 05:20:30|83233.9|83183.9|83243.8|83193.8|83245.3|83195.3|83233.9|83183.9|77
1620192040000|2021-05-05 05:20:40|83242.7|83192.7|83243.9|83193.9|83244.7|83194.7|83240.8|83190.8|71
1620192050000|2021-05-05 05:20:50|83243.2|83193.2|83245.7|83195.7|83246.4|83196.4|83242.2|83192.2|55
1620192060000|2021-05-05 05:21:00|83245.5|83195.5|83247.2|83197.2|83247.9|83197.9|83244.8|83194.8|21
1620192070000|2021-05-05 05:21:10|83247.1|83197.1|83246.5|83196.5|83247.5|83197.5|83245.3|83195.3|15
1620192080000|2021-05-05 05:21:20|83246.4|83196.4|83244.3|83194.3|83247.1|83197.1|83244.3|83194.3|13
1620192090000|2021-05-05 05:21:30|83247.9|83197.9|83250|83200|83253.1|83203.1|83246.9|83196.9|64
1620192100000|2021-05-05 05:21:40|83249.6|83199.6|83249.6|83199.6|83251.6|83201.6|83247.9|83197.9|69
1620192110000|2021-05-05 05:21:50|83250.1|83200.1|83250.1|83200.1|83252.4|83202.4|83245.7|83195.7|71
1620192120000|2021-05-05 05:22:00|83250.2|83200.2|83253.9|83203.9|83254.8|83204.8|83248.8|83198.8|60
1620192130000|2021-05-05 05:22:10|83253.7|83203.7|83245.6|83195.6|83253.9|83203.9|83231.2|83181.2|72
1620192140000|2021-05-05 05:22:20|83245.3|83195.3|83248.2|83198.2|83252.5|83202.5|83243.4|83193.4|70
1620192150000|2021-05-05 05:22:30|83248.7|83198.7|83220.3|83170.3|83249.7|83199.7|83220.3|83170.3|78
1620192160000|2021-05-05 05:22:40|83222.6|83172.6|83226.1|83176.1|83227.4|83177.4|83217|83167|77
1620192170000|2021-05-05 05:22:50|83225|83175|83226|83176|83227.4|83177.4|83223.3|83173.3|65
1620192180000|2021-05-05 05:23:00|83224.4|83174.4|83224.4|83174.4|83226.8|83176.8|83220.8|83170.8|64
1620192190000|2021-05-05 05:23:10|83224.5|83174.5|83223.3|83173.3|83226.8|83176.8|83221|83171|33
1620192200000|2021-05-05 05:23:20|83224|83174|83229.1|83179.1|83229.3|83179.3|83224|83174|58
1620192210000|2021-05-05 05:23:30|83228.4|83178.4|83227.1|83177.1|83229.1|83179.1|83225|83175|38
1620192220000|2021-05-05 05:23:40|83226.8|83176.8|83227.9|83177.9|83228.7|83178.7|83225.8|83175.8|61
1620192230000|2021-05-05 05:23:50|83227.8|83177.8|83236.5|83186.5|83236.5|83186.5|83227|83177|66
1620192240000|2021-05-05 05:24:00|83235.7|83185.7|83237.8|83187.8|83237.8|83187.8|83233.6|83183.6|28
1620192250000|2021-05-05 05:24:10|83236.2|83186.2|83234.1|83184.1|83236.5|83186.5|83233.4|83183.4|20
1620192260000|2021-05-05 05:24:20|83237|83187|83236.3|83186.3|83238.2|83188.2|83235.8|83185.8|22
1620192270000|2021-05-05 05:24:30|83236.2|83186.2|83236.9|83186.9|83237.6|83187.6|83235.8|83185.8|11
1620192280000|2021-05-05 05:24:40|83236.5|83186.5|83236.9|83186.9|83240.1|83190.1|83236|83186|20
1620192290000|2021-05-05 05:24:50|83235.9|83185.9|83233.8|83183.8|83236.9|83186.9|83233.2|83183.2|20
1620192300000|2021-05-05 05:25:00|83234.7|83184.7|83235.8|83185.8|83241.3|83191.3|83234.7|83184.7|32
1620192310000|2021-05-05 05:25:10|83235.6|83185.6|83234.6|83184.6|83237.4|83187.4|83234.6|83184.6|22
1620192320000|2021-05-05 05:25:20|83234.7|83184.7|83233.4|83183.4|83234.9|83184.9|83233.3|83183.3|9
1620192330000|2021-05-05 05:25:30|83234|83184|83231.5|83181.5|83234|83184|83231.4|83181.4|23
1620192340000|2021-05-05 05:25:40|83235.4|83185.4|83228.8|83178.8|83235.4|83185.4|83224.9|83174.9|42
1620192350000|2021-05-05 05:25:50|83228.6|83178.6|83228.8|83178.8|83230|83180|83226|83176|58
1620192360000|2021-05-05 05:26:00|83228.9|83178.9|83230.5|83180.5|83230.6|83180.6|83228.9|83178.9|26
1620192370000|2021-05-05 05:26:10|83230.1|83180.1|83234.7|83184.7|83234.7|83184.7|83229.1|83179.1|45
1620192380000|2021-05-05 05:26:20|83234|83184|83231.6|83181.6|83234.5|83184.5|83229.8|83179.8|59
1620192390000|2021-05-05 05:26:30|83231.9|83181.9|83231.8|83181.8|83233.4|83183.4|83229.1|83179.1|32
1620192400000|2021-05-05 05:26:40|83232|83182|83233.2|83183.2|83233.2|83183.2|83229.3|83179.3|29
1620192410000|2021-05-05 05:26:50|83231.3|83181.3|83231.6|83181.6|83234.2|83184.2|83230.4|83180.4|22
1620192420000|2021-05-05 05:27:00|83231.1|83181.1|83229.4|83179.4|83231.1|83181.1|83228.7|83178.7|44
1620192430000|2021-05-05 05:27:10|83229|83179|83229.6|83179.6|83231.3|83181.3|83226.8|83176.8|56
1620192440000|2021-05-05 05:27:20|83229|83179|83225.6|83175.6|83232.1|83182.1|83224.8|83174.8|54
1620192450000|2021-05-05 05:27:30|83228.6|83178.6|83231.3|83181.3|83231.8|83181.8|83226.6|83176.6|42
1620192460000|2021-05-05 05:27:40|83231.2|83181.2|83228.4|83178.4|83232.6|83182.6|83222.3|83172.3|40
1620192470000|2021-05-05 05:27:50|83228|83178|83230.3|83180.3|83230.6|83180.6|83226.7|83176.7|49
1620192480000|2021-05-05 05:28:00|83230.2|83180.2|83229.3|83179.3|83231.4|83181.4|83228.3|83178.3|34
1620192490000|2021-05-05 05:28:10|83228.5|83178.5|83226.2|83176.2|83228.7|83178.7|83225.5|83175.5|33
1620192500000|2021-05-05 05:28:20|83225.5|83175.5|83227.3|83177.3|83229.2|83179.2|83224.8|83174.8|51
1620192510000|2021-05-05 05:28:30|83227.6|83177.6|83226|83176|83228.7|83178.7|83225.3|83175.3|60
1620192520000|2021-05-05 05:28:40|83225.9|83175.9|83227.7|83177.7|83229.7|83179.7|83225.9|83175.9|59
1620192530000|2021-05-05 05:28:50|83227.6|83177.6|83230.2|83180.2|83231.6|83181.6|83227.6|83177.6|53
1620192540000|2021-05-05 05:29:00|83229.6|83179.6|83233.6|83183.6|83234|83184|83228.5|83178.5|70
1620192550000|2021-05-05 05:29:10|83233.4|83183.4|83235.1|83185.1|83235.5|83185.5|83231.5|83181.5|54
1620192560000|2021-05-05 05:29:20|83234.9|83184.9|83234.1|83184.1|83234.9|83184.9|83228.5|83178.5|62
1620192570000|2021-05-05 05:29:30|83232.5|83182.5|83232.1|83182.1|83236.9|83186.9|83227.5|83177.5|69
1620192580000|2021-05-05 05:29:40|83234.4|83184.4|83231.3|83181.3|83235.8|83185.8|83228.4|83178.4|79
1620192590000|2021-05-05 05:29:50|83229.6|83179.6|83232.9|83182.9|83235.6|83185.6|83229.1|83179.1|75
1620192600000|2021-05-05 05:30:00|83232.1|83182.1|83234.4|83184.4|83234.4|83184.4|83230.3|83180.3|50
1620192610000|2021-05-05 05:30:10|83234.3|83184.3|83230.5|83180.5|83234.5|83184.5|83230.2|83180.2|49
1620192620000|2021-05-05 05:30:20|83231.3|83181.3|83232.6|83182.6|83235.2|83185.2|83228.9|83178.9|58
1620192630000|2021-05-05 05:30:30|83233.4|83183.4|83226.8|83176.8|83234.7|83184.7|83226.8|83176.8|68
1620192640000|2021-05-05 05:30:40|83226.7|83176.7|83227.2|83177.2|83228.1|83178.1|83222.7|83172.7|53
1620192650000|2021-05-05 05:30:50|83227.8|83177.8|83226.8|83176.8|83228.7|83178.7|83222.6|83172.6|63
1620192660000|2021-05-05 05:31:00|83228.7|83178.7|83229.4|83179.4|83233.3|83183.3|83228.1|83178.1|69
1620192670000|2021-05-05 05:31:10|83229.7|83179.7|83228.4|83178.4|83230.5|83180.5|83226.7|83176.7|39
1620192680000|2021-05-05 05:31:20|83228.3|83178.3|83244.9|83194.9|83253|83203|83228.3|83178.3|58
1620192690000|2021-05-05 05:31:30|83244.4|83194.4|83245.5|83195.5|83247|83197|83244.2|83194.2|31
1620192700000|2021-05-05 05:31:40|83245.9|83195.9|83247.3|83197.3|83247.9|83197.9|83244.2|83194.2|21
1620192710000|2021-05-05 05:31:50|83246.8|83196.8|83247|83197|83247.6|83197.6|83246|83196|26
1620192720000|2021-05-05 05:32:00|83247.2|83197.2|83247|83197|83248.1|83198.1|83245.7|83195.7|19
1620192730000|2021-05-05 05:32:10|83247.5|83197.5|83245.2|83195.2|83247.5|83197.5|83245|83195|10
1620192740000|2021-05-05 05:32:20|83245.3|83195.3|83247.6|83197.6|83247.7|83197.7|83244.8|83194.8|24
1620192750000|2021-05-05 05:32:30|83247.4|83197.4|83246.9|83196.9|83248.6|83198.6|83246.3|83196.3|13
1620192760000|2021-05-05 05:32:40|83247.4|83197.4|83246.9|83196.9|83248|83198|83245.9|83195.9|6
1620192770000|2021-05-05 05:32:50|83247.2|83197.2|83247.3|83197.3|83247.3|83197.3|83245.7|83195.7|6
1620192780000|2021-05-05 05:33:00|83246.4|83196.4|83246.7|83196.7|83249.6|83199.6|83242.7|83192.7|15
1620192790000|2021-05-05 05:33:10|83246|83196|83246.2|83196.2|83247.2|83197.2|83243.9|83193.9|30
1620192800000|2021-05-05 05:33:20|83245.5|83195.5|83243.9|83193.9|83246|83196|83243.9|83193.9|17
1620192810000|2021-05-05 05:33:30|83244.6|83194.6|83245.8|83195.8|83245.8|83195.8|83244.6|83194.6|18
1620192820000|2021-05-05 05:33:40|83245.3|83195.3|83247.6|83197.6|83247.6|83197.6|83245.3|83195.3|12
1620192830000|2021-05-05 05:33:50|83248.1|83198.1|83248.3|83198.3|83249.8|83199.8|83246.6|83196.6|30
1620192840000|2021-05-05 05:34:00|83248.2|83198.2|83250.6|83200.6|83252|83202|83248.2|83198.2|43
1620192850000|2021-05-05 05:34:10|83251.1|83201.1|83252.1|83202.1|83253|83203|83250.2|83200.2|21
1620192860000|2021-05-05 05:34:20|83252.3|83202.3|83252.9|83202.9|83254.9|83204.9|83252.3|83202.3|21
1620192870000|2021-05-05 05:34:30|83253|83203|83253.8|83203.8|83255.1|83205.1|83253|83203|25
1620192880000|2021-05-05 05:34:40|83254.4|83204.4|83250|83200|83254.4|83204.4|83249.8|83199.8|30
1620192890000|2021-05-05 05:34:50|83250.4|83200.4|83250.8|83200.8|83251.5|83201.5|83249.6|83199.6|23
1620192900000|2021-05-05 05:35:00|83250.9|83200.9|83250.2|83200.2|83251.4|83201.4|83250|83200|10
1620192910000|2021-05-05 05:35:10|83250|83200|83253.7|83203.7|83253.8|83203.8|83250|83200|19
1620192920000|2021-05-05 05:35:20|83254.4|83204.4|83256.3|83206.3|83256.3|83206.3|83253.9|83203.9|16
1620192930000|2021-05-05 05:35:30|83256.1|83206.1|83254.3|83204.3|83256.2|83206.2|83253.6|83203.6|21
1620192940000|2021-05-05 05:35:40|83254.2|83204.2|83254.5|83204.5|83258.5|83208.5|83251.5|83201.5|28
1620192950000|2021-05-05 05:35:50|83255.7|83205.7|83256.7|83206.7|83257.3|83207.3|83254.7|83204.7|21
1620192960000|2021-05-05 05:36:00|83256.4|83206.4|83256.5|83206.5|83256.5|83206.5|83255.6|83205.6|15
1620192970000|2021-05-05 05:36:10|83256.6|83206.6|83281.5|83231.5|83281.5|83231.5|83255.3|83205.3|31
1620192980000|2021-05-05 05:36:20|83282.1|83232.1|83298.7|83248.7|83301.2|83251.2|83279.9|83229.9|77
1620192990000|2021-05-05 05:36:30|83298.3|83248.3|83293.7|83243.7|83300.3|83250.3|83293.4|83243.4|37
1620193000000|2021-05-05 05:36:40|83295.6|83245.6|83296.9|83246.9|83297.8|83247.8|83295.6|83245.6|29
1620193010000|2021-05-05 05:36:50|83297|83247|83301.8|83251.8|83301.8|83251.8|83296.6|83246.6|18
1620193020000|2021-05-05 05:37:00|83302.2|83252.2|83299.8|83249.8|83307.9|83257.9|83299.8|83249.8|65
1620193030000|2021-05-05 05:37:10|83299.7|83249.7|83302|83252|83303.9|83253.9|83297.2|83247.2|71
1620193040000|2021-05-05 05:37:20|83301.4|83251.4|83289.9|83239.9|83301.4|83251.4|83277.2|83227.2|68
1620193050000|2021-05-05 05:37:30|83289.7|83239.7|83288.4|83238.4|83291.7|83241.7|83285.7|83235.7|55
1620193060000|2021-05-05 05:37:40|83289.1|83239.1|83286.2|83236.2|83289.1|83239.1|83283.5|83233.5|52
1620193070000|2021-05-05 05:37:50|83286.6|83236.6|83286.5|83236.5|83287|83237|83284.2|83234.2|42
1620193080000|2021-05-05 05:38:00|83286.4|83236.4|83286.2|83236.2|83288.4|83238.4|83283.7|83233.7|29
1620193090000|2021-05-05 05:38:10|83285.9|83235.9|83285.9|83235.9|83287.9|83237.9|83282.6|83232.6|58
1620193100000|2021-05-05 05:38:20|83286.2|83236.2|83287.8|83237.8|83287.8|83237.8|83280|83230|61
1620193110000|2021-05-05 05:38:30|83287.9|83237.9|83287.3|83237.3|83288.7|83238.7|83286.1|83236.1|42
1620193120000|2021-05-05 05:38:40|83289|83239|83285.9|83235.9|83289|83239|83285.3|83235.3|30
1620193130000|2021-05-05 05:38:50|83286.2|83236.2|83288.5|83238.5|83289.2|83239.2|83285.3|83235.3|45
1620193140000|2021-05-05 05:39:00|83288.4|83238.4|83285.7|83235.7|83289.6|83239.6|83283.6|83233.6|42
1620193150000|2021-05-05 05:39:10|83285.5|83235.5|83289|83239|83289.9|83239.9|83285.4|83235.4|28
1620193160000|2021-05-05 05:39:20|83288.8|83238.8|83289.7|83239.7|83290.1|83240.1|83288.7|83238.7|19
1620193170000|2021-05-05 05:39:30|83290|83240|83289.6|83239.6|83290|83240|83287|83237|39
1620193180000|2021-05-05 05:39:40|83287.9|83237.9|83287.4|83237.4|83288.1|83238.1|83285|83235|41
1620193190000|2021-05-05 05:39:50|83287.2|83237.2|83286.5|83236.5|83289|83239|83285.2|83235.2|24
1620193200000|2021-05-05 05:40:00|83284.8|83234.8|83286.9|83236.9|83288.5|83238.5|83284.5|83234.5|48
1620193210000|2021-05-05 05:40:10|83286.8|83236.8|83288.4|83238.4|83288.4|83238.4|83286.3|83236.3|19
1620193220000|2021-05-05 05:40:20|83288|83238|83286.9|83236.9|83288|83238|83285.1|83235.1|40
1620193230000|2021-05-05 05:40:30|83287|83237|83286.2|83236.2|83289.3|83239.3|83283.3|83233.3|54
1620193240000|2021-05-05 05:40:40|83286.5|83236.5|83285.9|83235.9|83288.3|83238.3|83285|83235|46
1620193250000|2021-05-05 05:40:50|83286|83236|83288.6|83238.6|83289|83239|83284.7|83234.7|22
1620193260000|2021-05-05 05:41:00|83288.5|83238.5|83289.9|83239.9|83289.9|83239.9|83286|83236|35
1620193270000|2021-05-05 05:41:10|83289.1|83239.1|83287.8|83237.8|83289.8|83239.8|83287|83237|43
1620193280000|2021-05-05 05:41:20|83288.3|83238.3|83289.2|83239.2|83291.3|83241.3|83285.4|83235.4|54
1620193290000|2021-05-05 05:41:30|83289.6|83239.6|83291.2|83241.2|83291.2|83241.2|83289|83239|47
1620193300000|2021-05-05 05:41:40|83291.3|83241.3|83291.4|83241.4|83291.6|83241.6|83286|83236|58
1620193310000|2021-05-05 05:41:50|83290.9|83240.9|83291.9|83241.9|83293.2|83243.2|83287.2|83237.2|74
1620193320000|2021-05-05 05:42:00|83292|83242|83292.6|83242.6|83293.9|83243.9|83289.7|83239.7|59
1620193330000|2021-05-05 05:42:10|83292.1|83242.1|83287.7|83237.7|83292.4|83242.4|83287.7|83237.7|46
1620193340000|2021-05-05 05:42:20|83288.3|83238.3|83291.8|83241.8|83293.5|83243.5|83287.5|83237.5|33
1620193350000|2021-05-05 05:42:30|83291.9|83241.9|83292.3|83242.3|83293.4|83243.4|83290.7|83240.7|23
1620193360000|2021-05-05 05:42:40|83292.7|83242.7|83293.3|83243.3|83294.1|83244.1|83292.6|83242.6|24
1620193370000|2021-05-05 05:42:50|83293.6|83243.6|83291.6|83241.6|83293.6|83243.6|83289.6|83239.6|27
1620193380000|2021-05-05 05:43:00|83291.4|83241.4|83294.9|83244.9|83296.8|83246.8|83291.4|83241.4|34
1620193390000|2021-05-05 05:43:10|83294.7|83244.7|83293.2|83243.2|83295.1|83245.1|83293.2|83243.2|11
1620193400000|2021-05-05 05:43:20|83292.7|83242.7|83292.8|83242.8|83295.5|83245.5|83292.7|83242.7|15
1620193410000|2021-05-05 05:43:30|83293.5|83243.5|83289.6|83239.6|83293.5|83243.5|83287.4|83237.4|39
1620193420000|2021-05-05 05:43:40|83289.4|83239.4|83290|83240|83290.8|83240.8|83289.4|83239.4|16
1620193430000|2021-05-05 05:43:50|83290.4|83240.4|83289.2|83239.2|83291.3|83241.3|83288.8|83238.8|23
1620193440000|2021-05-05 05:44:00|83289|83239|83283.7|83233.7|83289.5|83239.5|83283.7|83233.7|40
1620193450000|2021-05-05 05:44:10|83284.1|83234.1|83285.9|83235.9|83286.5|83236.5|83284.1|83234.1|17
1620193460000|2021-05-05 05:44:20|83285.8|83235.8|83287.2|83237.2|83288|83238|83285.8|83235.8|9
1620193470000|2021-05-05 05:44:30|83286.7|83236.7|83285.1|83235.1|83288.9|83238.9|83275.8|83225.8|39
1620193480000|2021-05-05 05:44:40|83276.5|83226.5|83268.7|83218.7|83276.5|83226.5|83265.4|83215.4|31
1620193490000|2021-05-05 05:44:50|83268.8|83218.8|83267.6|83217.6|83268.8|83218.8|83267.2|83217.2|13
1620193500000|2021-05-05 05:45:00|83267.8|83217.8|83267.5|83217.5|83268.8|83218.8|83267.4|83217.4|17
1620193510000|2021-05-05 05:45:10|83267|83217|83268.3|83218.3|83268.3|83218.3|83266.5|83216.5|11
1620193520000|2021-05-05 05:45:20|83269.2|83219.2|83268.5|83218.5|83269.3|83219.3|83268.5|83218.5|8
1620193530000|2021-05-05 05:45:30|83269.6|83219.6|83266.7|83216.7|83269.7|83219.7|83266.4|83216.4|10
1620193540000|2021-05-05 05:45:40|83267.6|83217.6|83267.2|83217.2|83267.6|83217.6|83265.9|83215.9|12
1620193550000|2021-05-05 05:45:50|83266.7|83216.7|83265.7|83215.7|83268.5|83218.5|83265.5|83215.5|13
1620193560000|2021-05-05 05:46:00|83267.4|83217.4|83265|83215|83267.9|83217.9|83265|83215|9
1620193570000|2021-05-05 05:46:10|83265.4|83215.4|83270.2|83220.2|83270.9|83220.9|83265.3|83215.3|26
1620193580000|2021-05-05 05:46:20|83270.1|83220.1|83266.6|83216.6|83270.1|83220.1|83265.5|83215.5|27
1620193590000|2021-05-05 05:46:30|83267|83217|83265.9|83215.9|83267.7|83217.7|83265.4|83215.4|16
1620193600000|2021-05-05 05:46:40|83266.5|83216.5|83262.9|83212.9|83267.3|83217.3|83262.8|83212.8|16
1620193610000|2021-05-05 05:46:50|83261.6|83211.6|83263.6|83213.6|83263.7|83213.7|83261.4|83211.4|19
1620193620000|2021-05-05 05:47:00|83263|83213|83262.3|83212.3|83264.3|83214.3|83262.3|83212.3|12
1620193630000|2021-05-05 05:47:10|83263.5|83213.5|83264.2|83214.2|83265.2|83215.2|83262.5|83212.5|16
1620193640000|2021-05-05 05:47:20|83263.6|83213.6|83264.6|83214.6|83265.1|83215.1|83263.5|83213.5|9
1620193650000|2021-05-05 05:47:30|83263.8|83213.8|83267.7|83217.7|83267.7|83217.7|83263.8|83213.8|24
1620193660000|2021-05-05 05:47:40|83267.6|83217.6|83267|83217|83268.2|83218.2|83266.8|83216.8|16
1620193670000|2021-05-05 05:47:50|83266.7|83216.7|83267.4|83217.4|83267.7|83217.7|83266.7|83216.7|18
1620193680000|2021-05-05 05:48:00|83263.1|83213.1|83265.7|83215.7|83266.8|83216.8|83263.1|83213.1|13
1620193690000|2021-05-05 05:48:10|83265.5|83215.5|83267|83217|83268.1|83218.1|83265.4|83215.4|15
1620193700000|2021-05-05 05:48:20|83267.6|83217.6|83266.2|83216.2|83267.8|83217.8|83265.9|83215.9|18
1620193710000|2021-05-05 05:48:30|83265.6|83215.6|83266.7|83216.7|83266.7|83216.7|83265.6|83215.6|4
1620193720000|2021-05-05 05:48:40|83266.5|83216.5|83265|83215|83266.7|83216.7|83261.9|83211.9|20
1620193730000|2021-05-05 05:48:50|83265.4|83215.4|83265.8|83215.8|83266.2|83216.2|83265|83215|24
1620193740000|2021-05-05 05:49:00|83266.2|83216.2|83266.7|83216.7|83267.3|83217.3|83265.7|83215.7|16
1620193750000|2021-05-05 05:49:10|83266.6|83216.6|83266.3|83216.3|83266.9|83216.9|83265.4|83215.4|15
1620193760000|2021-05-05 05:49:20|83266.5|83216.5|83265.4|83215.4|83266.6|83216.6|83265.4|83215.4|3
1620193770000|2021-05-05 05:49:30|83266.1|83216.1|83266.5|83216.5|83267.2|83217.2|83263.2|83213.2|14
1620193780000|2021-05-05 05:49:40|83266.1|83216.1|83264.7|83214.7|83266.9|83216.9|83263.7|83213.7|17
1620193790000|2021-05-05 05:49:50|83265.3|83215.3|83265.5|83215.5|83265.5|83215.5|83264.1|83214.1|9
1620193800000|2021-05-05 05:50:00|83265.1|83215.1|83266.7|83216.7|83266.7|83216.7|83264.1|83214.1|12
1620193810000|2021-05-05 05:50:10|83267|83217|83266.4|83216.4|83267.4|83217.4|83266|83216|11
1620193820000|2021-05-05 05:50:20|83266.3|83216.3|83265.3|83215.3|83266.3|83216.3|83264.5|83214.5|15
1620193830000|2021-05-05 05:50:30|83262.2|83212.2|83260.4|83210.4|83262.2|83212.2|83259|83209|21
1620193840000|2021-05-05 05:50:40|83258.6|83208.6|83263.5|83213.5|83266.3|83216.3|83258.6|83208.6|30
1620193850000|2021-05-05 05:50:50|83263|83213|83263.7|83213.7|83264.9|83214.9|83263|83213|13
1620193860000|2021-05-05 05:51:00|83264.7|83214.7|83264.6|83214.6|83265.3|83215.3|83263.2|83213.2|17
1620193870000|2021-05-05 05:51:10|83265.2|83215.2|83264.9|83214.9|83265.2|83215.2|83263.5|83213.5|12
1620193880000|2021-05-05 05:51:20|83264.8|83214.8|83264.6|83214.6|83264.8|83214.8|83263.6|83213.6|12
1620193890000|2021-05-05 05:51:30|83264.9|83214.9|83261.4|83211.4|83265.9|83215.9|83261.4|83211.4|21
1620193900000|2021-05-05 05:51:40|83260.6|83210.6|83266.2|83216.2|83266.2|83216.2|83260.6|83210.6|16
1620193910000|2021-05-05 05:51:50|83266|83216|83263.7|83213.7|83266|83216|83260|83210|17
1620193920000|2021-05-05 05:52:00|83264|83214|83243.5|83193.5|83264|83214|83243.5|83193.5|48
1620193930000|2021-05-05 05:52:10|83243.4|83193.4|83243.8|83193.8|83246.7|83196.7|83243.4|83193.4|22
1620193940000|2021-05-05 05:52:20|83244.3|83194.3|83244.7|83194.7|83245.8|83195.8|83244.1|83194.1|26
1620193950000|2021-05-05 05:52:30|83245|83195|83243.7|83193.7|83245.4|83195.4|83242.2|83192.2|33
1620193960000|2021-05-05 05:52:40|83243.5|83193.5|83250.4|83200.4|83250.4|83200.4|83242.7|83192.7|48
1620193970000|2021-05-05 05:52:50|83249.5|83199.5|83251|83201|83252.1|83202.1|83249.5|83199.5|25
1620193980000|2021-05-05 05:53:00|83250.5|83200.5|83253.9|83203.9|83254.3|83204.3|83250.5|83200.5|27
1620193990000|2021-05-05 05:53:10|83254.2|83204.2|83254|83204|83254.2|83204.2|83252.5|83202.5|18
1620194000000|2021-05-05 05:53:20|83253.8|83203.8|83251.1|83201.1|83254|83204|83249.9|83199.9|37
1620194010000|2021-05-05 05:53:30|83251.6|83201.6|83250.9|83200.9|83252.5|83202.5|83250.8|83200.8|40
1620194020000|2021-05-05 05:53:40|83251|83201|83250.9|83200.9|83251.4|83201.4|83250.8|83200.8|17
1620194030000|2021-05-05 05:53:50|83251.1|83201.1|83256.9|83206.9|83256.9|83206.9|83249.9|83199.9|25
1620194040000|2021-05-05 05:54:00|83255.7|83205.7|83258.5|83208.5|83259|83209|83255.7|83205.7|28
1620194050000|2021-05-05 05:54:10|83257.9|83207.9|83260.7|83210.7|83261.2|83211.2|83255.3|83205.3|30
1620194060000|2021-05-05 05:54:20|83261.3|83211.3|83261.2|83211.2|83262|83212|83261|83211|30
1620194070000|2021-05-05 05:54:30|83261.3|83211.3|83265.9|83215.9|83266.4|83216.4|83261.3|83211.3|30
1620194080000|2021-05-05 05:54:40|83265.6|83215.6|83265.5|83215.5|83266.4|83216.4|83264.6|83214.6|29
1620194090000|2021-05-05 05:54:50|83265.6|83215.6|83268.5|83218.5|83269.5|83219.5|83265.6|83215.6|32
1620194100000|2021-05-05 05:55:00|83268.1|83218.1|83271.8|83221.8|83273.6|83223.6|83268.1|83218.1|40
1620194110000|2021-05-05 05:55:10|83271.6|83221.6|83275|83225|83275.2|83225.2|83268.9|83218.9|41
1620194120000|2021-05-05 05:55:20|83274.9|83224.9|83276.1|83226.1|83276.2|83226.2|83274.4|83224.4|30
1620194130000|2021-05-05 05:55:30|83276|83226|83274.6|83224.6|83276.2|83226.2|83273.5|83223.5|23
1620194140000|2021-05-05 05:55:40|83274.3|83224.3|83274.8|83224.8|83274.8|83224.8|83274.3|83224.3|13
1620194150000|2021-05-05 05:55:50|83274.4|83224.4|83274.8|83224.8|83277|83227|83274.4|83224.4|20
1620194160000|2021-05-05 05:56:00|83274.6|83224.6|83273|83223|83274.6|83224.6|83273|83223|13
1620194170000|2021-05-05 05:56:10|83272.9|83222.9|83274.6|83224.6|83276.5|83226.5|83272.8|83222.8|23
1620194180000|2021-05-05 05:56:20|83274.8|83224.8|83268.9|83218.9|83276.1|83226.1|83268.8|83218.8|29
1620194190000|2021-05-05 05:56:30|83269|83219|83270.2|83220.2|83270.2|83220.2|83268.8|83218.8|18
1620194200000|2021-05-05 05:56:40|83270.4|83220.4|83268.6|83218.6|83270.4|83220.4|83268.3|83218.3|21
1620194210000|2021-05-05 05:56:50|83268.4|83218.4|83269.7|83219.7|83270.7|83220.7|83268.3|83218.3|17
1620194220000|2021-05-05 05:57:00|83269.8|83219.8|83272.5|83222.5|83274|83224|83269.8|83219.8|31
1620194230000|2021-05-05 05:57:10|83272.3|83222.3|83272.1|83222.1|83273.3|83223.3|83271.6|83221.6|16
1620194240000|2021-05-05 05:57:20|83271.5|83221.5|83270.8|83220.8|83272.5|83222.5|83270.8|83220.8|9
1620194250000|2021-05-05 05:57:30|83271.2|83221.2|83272.1|83222.1|83273.7|83223.7|83271.2|83221.2|24
1620194260000|2021-05-05 05:57:40|83272.5|83222.5|83273|83223|83273.1|83223.1|83271.5|83221.5|13
1620194270000|2021-05-05 05:57:50|83274.4|83224.4|83271.9|83221.9|83274.4|83224.4|83271.9|83221.9|14
1620194280000|2021-05-05 05:58:00|83271.8|83221.8|83271.9|83221.9|83272.5|83222.5|83271.3|83221.3|19
1620194290000|2021-05-05 05:58:10|83271.7|83221.7|83268.3|83218.3|83272.8|83222.8|83268.3|83218.3|24
1620194300000|2021-05-05 05:58:20|83267.9|83217.9|83263.5|83213.5|83267.9|83217.9|83262.9|83212.9|27
1620194310000|2021-05-05 05:58:30|83263.8|83213.8|83265.7|83215.7|83266.6|83216.6|83263.8|83213.8|25
1620194320000|2021-05-05 05:58:40|83265.8|83215.8|83268|83218|83268.3|83218.3|83264|83214|31
1620194330000|2021-05-05 05:58:50|83268.3|83218.3|83270.8|83220.8|83271.7|83221.7|83266.7|83216.7|32
1620194340000|2021-05-05 05:59:00|83270.7|83220.7|83271.4|83221.4|83272|83222|83270.2|83220.2|30
1620194350000|2021-05-05 05:59:10|83271.6|83221.6|83271.6|83221.6|83271.8|83221.8|83270.6|83220.6|27
1620194360000|2021-05-05 05:59:20|83271.5|83221.5|83276.5|83226.5|83278.6|83228.6|83271.5|83221.5|46
1620194370000|2021-05-05 05:59:30|83276.7|83226.7|83278.8|83228.8|83278.8|83228.8|83274.8|83224.8|30
1620194380000|2021-05-05 05:59:40|83278.9|83228.9|83276.2|83226.2|83280.1|83230.1|83276.1|83226.1|28
1620194390000|2021-05-05 05:59:50|83276|83226|83278.2|83228.2|83279.6|83229.6|83275.1|83225.1|28
1620194400000|2021-05-05 06:00:00|83277.9|83227.9|83279.1|83229.1|83279.7|83229.7|83276.8|83226.8|42
1620194410000|2021-05-05 06:00:10|83279.4|83229.4|83276.3|83226.3|83279.9|83229.9|83276.2|83226.2|37
1620194420000|2021-05-05 06:00:20|83276.6|83226.6|83275.2|83225.2|83278.3|83228.3|83275.2|83225.2|34
1620194430000|2021-05-05 06:00:30|83275.6|83225.6|83227.5|83177.5|83276.1|83226.1|83222.4|83172.4|53
1620194440000|2021-05-05 06:00:40|83228|83178|83224.8|83174.8|83228.8|83178.8|83223.7|83173.7|41
1620194450000|2021-05-05 06:00:50|83224.9|83174.9|83222.7|83172.7|83226.9|83176.9|83222.4|83172.4|41
1620194460000|2021-05-05 06:01:00|83223.7|83173.7|83224.8|83174.8|83227.1|83177.1|83223.6|83173.6|35
1620194470000|2021-05-05 06:01:10|83224.6|83174.6|83226.7|83176.7|83226.7|83176.7|83224.2|83174.2|25
1620194480000|2021-05-05 06:01:20|83226.5|83176.5|83217|83167|83226.5|83176.5|83215.8|83165.8|43
1620194490000|2021-05-05 06:01:30|83216.6|83166.6|83216.4|83166.4|83217.9|83167.9|83216.4|83166.4|30
1620194500000|2021-05-05 06:01:40|83216.1|83166.1|83241.2|83191.2|83244.6|83194.6|83216.1|83166.1|45
1620194510000|2021-05-05 06:01:50|83242.6|83192.6|83242.5|83192.5|83243.1|83193.1|83241.2|83191.2|22
1620194520000|2021-05-05 06:02:00|83242.6|83192.6|83247|83197|83248.2|83198.2|83239.7|83189.7|43
1620194530000|2021-05-05 06:02:10|83247.9|83197.9|83230.5|83180.5|83247.9|83197.9|83230.2|83180.2|59
1620194540000|2021-05-05 06:02:20|83230.6|83180.6|83215.4|83165.4|83231|83181|83215.1|83165.1|59
1620194550000|2021-05-05 06:02:30|83216.7|83166.7|83215.6|83165.6|83227|83177|83215.5|83165.5|49
1620194560000|2021-05-05 06:02:40|83215.7|83165.7|83213.2|83163.2|83219.9|83169.9|83212.2|83162.2|32
1620194570000|2021-05-05 06:02:50|83214.1|83164.1|83209.6|83159.6|83217.4|83167.4|83207.9|83157.9|31
1620194580000|2021-05-05 06:03:00|83209.2|83159.2|83226.3|83176.3|83235.3|83185.3|83209.2|83159.2|44
1620194590000|2021-05-05 06:03:10|83227.1|83177.1|83215.5|83165.5|83229.4|83179.4|83208.9|83158.9|53
1620194600000|2021-05-05 06:03:20|83215.1|83165.1|83221.5|83171.5|83221.7|83171.7|83209.4|83159.4|43
1620194610000|2021-05-05 06:03:30|83220.8|83170.8|83227.1|83177.1|83230.5|83180.5|83220.4|83170.4|34
1620194620000|2021-05-05 06:03:40|83228|83178|83237.1|83187.1|83239.6|83189.6|83228|83178|42
1620194630000|2021-05-05 06:03:50|83237.2|83187.2|83242.2|83192.2|83243.3|83193.3|83235.7|83185.7|30
1620194640000|2021-05-05 06:04:00|83242.1|83192.1|83246.3|83196.3|83248.3|83198.3|83241.9|83191.9|25
1620194650000|2021-05-05 06:04:10|83245.6|83195.6|83252|83202|83252.9|83202.9|83245.6|83195.6|38
1620194660000|2021-05-05 06:04:20|83251.7|83201.7|83252.6|83202.6|83253.1|83203.1|83251.5|83201.5|26
1620194670000|2021-05-05 06:04:30|83252.7|83202.7|83252.1|83202.1|83252.7|83202.7|83251.6|83201.6|20
1620194680000|2021-05-05 06:04:40|83252.6|83202.6|83259.3|83209.3|83259.3|83209.3|83251.6|83201.6|31
1620194690000|2021-05-05 06:04:50|83258.9|83208.9|83250.1|83200.1|83264.4|83214.4|83249.5|83199.5|58
1620194700000|2021-05-05 06:05:00|83250.7|83200.7|83234.5|83184.5|83251.3|83201.3|83224.7|83174.7|54
1620194710000|2021-05-05 06:05:10|83233.4|83183.4|83228.8|83178.8|83237.4|83187.4|83228.8|83178.8|44
1620194720000|2021-05-05 06:05:20|83228.3|83178.3|83231.5|83181.5|83235.5|83185.5|83211.4|83161.4|47
1620194730000|2021-05-05 06:05:30|83232.2|83182.2|83228.3|83178.3|83243.1|83193.1|83228.3|83178.3|46
1620194740000|2021-05-05 06:05:40|83228.1|83178.1|83237.1|83187.1|83237.4|83187.4|83227.3|83177.3|48
1620194750000|2021-05-05 06:05:50|83237.7|83187.7|83244.3|83194.3|83245.4|83195.4|83237.7|83187.7|30
1620194760000|2021-05-05 06:06:00|83244.6|83194.6|83257.9|83207.9|83259.1|83209.1|83244.5|83194.5|50
1620194770000|2021-05-05 06:06:10|83258.1|83208.1|83260|83210|83261.4|83211.4|83252.6|83202.6|48
1620194780000|2021-05-05 06:06:20|83258.7|83208.7|83245.3|83195.3|83259.3|83209.3|83235.3|83185.3|59
1620194790000|2021-05-05 06:06:30|83245.2|83195.2|83242.4|83192.4|83255.2|83205.2|83237.6|83187.6|62
1620194800000|2021-05-05 06:06:40|83242.5|83192.5|83227.9|83177.9|83244.5|83194.5|83227.9|83177.9|56
1620194810000|2021-05-05 06:06:50|83227.4|83177.4|83232.1|83182.1|83232.6|83182.6|83227.4|83177.4|39
1620194820000|2021-05-05 06:07:00|83232.3|83182.3|83255.2|83205.2|83259.1|83209.1|83232.3|83182.3|45
1620194830000|2021-05-05 06:07:10|83254.4|83204.4|83252.1|83202.1|83257.7|83207.7|83247.2|83197.2|54
1620194840000|2021-05-05 06:07:20|83252.2|83202.2|83258.3|83208.3|83259.1|83209.1|83251.7|83201.7|41
1620194850000|2021-05-05 06:07:30|83259.2|83209.2|83261.7|83211.7|83268|83218|83258.6|83208.6|59
1620194860000|2021-05-05 06:07:40|83261.8|83211.8|83263.5|83213.5|83266.1|83216.1|83261.7|83211.7|51
1620194870000|2021-05-05 06:07:50|83263.2|83213.2|83266.5|83216.5|83266.6|83216.6|83263.2|83213.2|35
1620194880000|2021-05-05 06:08:00|83266.4|83216.4|83260.3|83235.3|83271|83236.1|83256.4|83215.8|47
1620194890000|2021-05-05 06:08:10|83260.4|83235.4|83260.7|83235.7|83261|83236|83259.6|83234.6|25
1620194900000|2021-05-05 06:08:20|83260.8|83235.8|83272.4|83222.4|83272.8|83235.8|83260.5|83216.4|42
1620194910000|2021-05-05 06:08:30|83272.2|83222.2|83257.9|83232.9|83274|83232.9|83257.9|83220.3|31
1620194920000|2021-05-05 06:08:40|83258.5|83233.5|83265.4|83215.4|83270.2|83233.5|83255.5|83215.4|32
1620194930000|2021-05-05 06:08:50|83265.2|83215.2|83269.8|83219.8|83270|83220|83264.4|83214.4|29
1620194940000|2021-05-05 06:09:00|83269.4|83219.4|83256.6|83206.6|83269.4|83219.4|83255.9|83205.9|38
1620194950000|2021-05-05 06:09:10|83256.5|83206.5|83267.7|83217.7|83269.1|83219.1|83256.3|83206.3|53
1620194960000|2021-05-05 06:09:20|83267.4|83217.4|83275.1|83225.1|83275.4|83225.4|83267.4|83217.4|36
1620194970000|2021-05-05 06:09:30|83274.1|83224.1|83265.1|83215.1|83275|83225|83264.6|83214.6|37
1620194980000|2021-05-05 06:09:40|83265.2|83215.2|83257.1|83207.1|83266|83216|83255.3|83205.3|42
1620194990000|2021-05-05 06:09:50|83257|83207|83250.1|83200.1|83257.2|83207.2|83247.6|83197.6|24
1620195000000|2021-05-05 06:10:00|83250|83200|83252.2|83202.2|83252.8|83202.8|83248.4|83198.4|45
1620195010000|2021-05-05 06:10:10|83252.3|83202.3|83252.8|83202.8|83253.1|83203.1|83252.1|83202.1|18
1620195020000|2021-05-05 06:10:20|83253.1|83203.1|83252|83202|83268.2|83218.2|83251.8|83201.8|56
1620195030000|2021-05-05 06:10:30|83253|83203|83245.2|83195.2|83253|83203|83243.8|83193.8|48
1620195040000|2021-05-05 06:10:40|83245.9|83195.9|83248.7|83198.7|83248.8|83198.8|83244.7|83194.7|30
1620195050000|2021-05-05 06:10:50|83248.8|83198.8|83247.2|83197.2|83250.6|83200.6|83247|83197|25
1620195060000|2021-05-05 06:11:00|83247.5|83197.5|83262.3|83212.3|83262.5|83212.5|83245.9|83195.9|41
1620195070000|2021-05-05 06:11:10|83260.6|83210.6|83259.1|83209.1|83263.4|83213.4|83257.2|83207.2|50
1620195080000|2021-05-05 06:11:20|83258.8|83208.8|83250.8|83200.8|83259|83209|83242.8|83192.8|59
1620195090000|2021-05-05 06:11:30|83251.9|83201.9|83255|83205|83255.6|83205.6|83251.2|83201.2|22
1620195100000|2021-05-05 06:11:40|83253.9|83203.9|83249.6|83199.6|83257.7|83207.7|83249.6|83199.6|40
1620195110000|2021-05-05 06:11:50|83249.2|83199.2|83252.9|83202.9|83253.9|83203.9|83248|83198|30
1620195120000|2021-05-05 06:12:00|83253.2|83203.2|83254|83204|83255.1|83205.1|83253|83203|25
1620195130000|2021-05-05 06:12:10|83254.4|83204.4|83266|83216|83266.1|83216.1|83254.3|83204.3|34
1620195140000|2021-05-05 06:12:20|83265.9|83215.9|83263.2|83213.2|83266|83216|83262.8|83212.8|30
1620195150000|2021-05-05 06:12:30|83263.7|83213.7|83263.7|83213.7|83264|83214|83262.6|83212.6|28
1620195160000|2021-05-05 06:12:40|83264|83214|83268.8|83218.8|83269.8|83219.8|83263.7|83213.7|40
1620195170000|2021-05-05 06:12:50|83268.7|83218.7|83274.1|83224.1|83275.7|83225.7|83268.7|83218.7|36
1620195180000|2021-05-05 06:13:00|83273.7|83223.7|83265.5|83215.5|83273.7|83223.7|83265.5|83215.5|48
1620195190000|2021-05-05 06:13:10|83265.3|83215.3|83258.1|83208.1|83265.3|83215.3|83256.6|83206.6|27
1620195200000|2021-05-05 06:13:20|83257.6|83207.6|83267.4|83217.4|83267.4|83217.4|83257.6|83207.6|47
1620195210000|2021-05-05 06:13:30|83267.1|83217.1|83272.8|83222.8|83272.8|83222.8|83266.5|83216.5|51
1620195220000|2021-05-05 06:13:40|83273|83223|83267.6|83217.6|83273|83223|83267.4|83217.4|31
1620195230000|2021-05-05 06:13:50|83267.2|83217.2|83262|83212|83277|83227|83261.9|83211.9|37
1620195240000|2021-05-05 06:14:00|83260.9|83210.9|83266.3|83216.3|83266.4|83216.4|83259.9|83209.9|44
1620195250000|2021-05-05 06:14:10|83266.6|83216.6|83268.8|83218.8|83268.8|83218.8|83266.3|83216.3|30
1620195260000|2021-05-05 06:14:20|83268.6|83218.6|83274|83224|83275.7|83225.7|83268.1|83218.1|37
1620195270000|2021-05-05 06:14:30|83275|83225|83274.8|83224.8|83275.6|83225.6|83273.7|83223.7|39
1620195280000|2021-05-05 06:14:40|83274.9|83224.9|83269.8|83219.8|83276.2|83226.2|83269|83219|43
1620195290000|2021-05-05 06:14:50|83269.5|83219.5|83266.9|83216.9|83276.2|83226.2|83266.1|83216.1|43
1620195300000|2021-05-05 06:15:00|83267|83217|83277.5|83227.5|83278.6|83228.6|83265.9|83215.9|57
1620195310000|2021-05-05 06:15:10|83276.5|83226.5|83274.2|83224.2|83276.5|83226.5|83272.8|83222.8|39
1620195320000|2021-05-05 06:15:20|83275.1|83225.1|83276.9|83226.9|83277.2|83227.2|83275.1|83225.1|25
1620195330000|2021-05-05 06:15:30|83277.1|83227.1|83280|83230|83281.7|83231.7|83277|83227|36
1620195340000|2021-05-05 06:15:40|83279.9|83229.9|83281|83231|83281.7|83231.7|83279.9|83229.9|23
1620195350000|2021-05-05 06:15:50|83280.9|83230.9|83280.2|83230.2|83281.4|83231.4|83279.9|83229.9|29
1620195360000|2021-05-05 06:16:00|83280.1|83230.1|83280.5|83230.5|83281.2|83231.2|83280.1|83230.1|29
1620195370000|2021-05-05 06:16:10|83280.9|83230.9|83277.7|83227.7|83280.9|83230.9|83276.5|83226.5|35
1620195380000|2021-05-05 06:16:20|83278.2|83228.2|83277.8|83227.8|83278.5|83228.5|83277.5|83227.5|28
1620195390000|2021-05-05 06:16:30|83277.6|83227.6|83281.2|83231.2|83283.2|83233.2|83277.6|83227.6|25
1620195400000|2021-05-05 06:16:40|83283.2|83233.2|83279.6|83229.6|83283.2|83233.2|83279.5|83229.5|22
1620195410000|2021-05-05 06:16:50|83279.5|83229.5|83280.9|83230.9|83281|83231|83279.5|83229.5|22
1620195420000|2021-05-05 06:17:00|83281|83231|83288.5|83238.5|83288.5|83238.5|83280.5|83230.5|47
1620195430000|2021-05-05 06:17:10|83288|83238|83277.1|83227.1|83291.9|83241.9|83261|83211|53
1620195440000|2021-05-05 06:17:20|83276.7|83226.7|83277.3|83227.3|83278|83228|83274.4|83224.4|40
1620195450000|2021-05-05 06:17:30|83277.8|83227.8|83283.8|83233.8|83284.1|83246.3|83270.6|83227.7|33
1620195460000|2021-05-05 06:17:40|83284.8|83234.8|83274.8|83224.8|83285.5|83235.5|83274.6|83224.6|38
1620195470000|2021-05-05 06:17:50|83274.9|83224.9|83270.7|83220.7|83275.4|83225.4|83264|83214|44
1620195480000|2021-05-05 06:18:00|83270.6|83220.6|83282.9|83232.9|83284.4|83234.4|83270.6|83220.6|45
1620195490000|2021-05-05 06:18:10|83282.6|83232.6|83281.2|83231.2|83282.9|83232.9|83279.3|83229.3|40
1620195500000|2021-05-05 06:18:20|83281.7|83231.7|83281.9|83231.9|83284.8|83234.8|83279.3|83229.3|44
1620195510000|2021-05-05 06:18:30|83281.7|83231.7|83279.3|83229.3|83290.8|83240.8|83279.3|83229.3|42
1620195520000|2021-05-05 06:18:40|83277.3|83227.3|83266.5|83216.5|83280.5|83230.5|83263.3|83213.3|64
1620195530000|2021-05-05 06:18:50|83268.6|83218.6|83263.4|83213.4|83268.6|83218.6|83262.9|83212.9|34
1620195540000|2021-05-05 06:19:00|83263.3|83213.3|83257.6|83207.6|83263.3|83219.5|83244.2|83205|49
1620195550000|2021-05-05 06:19:10|83257.2|83207.2|83282.8|83232.8|83283.6|83233.6|83256.9|83206.9|48
1620195560000|2021-05-05 06:19:20|83283.3|83233.3|83280.6|83230.6|83283.5|83233.5|83279.8|83229.8|30
1620195570000|2021-05-05 06:19:30|83280.2|83230.2|83280.9|83230.9|83282.2|83232.2|83279.9|83229.9|25
1620195580000|2021-05-05 06:19:40|83281.1|83231.1|83280.1|83230.1|83281.3|83231.3|83277.9|83227.9|30
1620195590000|2021-05-05 06:19:50|83280.7|83230.7|83283.9|83233.9|83287.8|83237.8|83279.7|83229.7|30
1620195600000|2021-05-05 06:20:00|83284|83234|83300.3|83250.3|83301.6|83251.6|83284|83234|32
1620195610000|2021-05-05 06:20:10|83300.4|83250.4|83299.6|83249.6|83308.8|83258.8|83299.6|83249.6|50
1620195620000|2021-05-05 06:20:20|83299.3|83249.3|83293.4|83243.4|83301.8|83251.8|83292.9|83242.9|47
1620195630000|2021-05-05 06:20:30|83292.6|83242.6|83286.6|83236.6|83293.3|83243.3|83285.5|83235.5|41
1620195640000|2021-05-05 06:20:40|83286.3|83236.3|83287.3|83237.3|83289.1|83239.1|83278.1|83228.1|39
1620195650000|2021-05-05 06:20:50|83288.5|83238.5|83287.4|83237.4|83289|83239|83287.1|83237.1|29
1620195660000|2021-05-05 06:21:00|83287.3|83237.3|83288.3|83238.3|83288.9|83238.9|83286.8|83236.8|19
1620195670000|2021-05-05 06:21:10|83288.4|83238.4|83282.7|83232.7|83289.4|83239.4|83282.7|83232.7|19
1620195680000|2021-05-05 06:21:20|83282.4|83232.4|83285.1|83235.1|83285.8|83235.8|83281.4|83231.4|30
1620195690000|2021-05-05 06:21:30|83284.3|83234.3|83285.7|83235.7|83285.7|83235.7|83282.9|83232.9|24
1620195700000|2021-05-05 06:21:40|83285.6|83235.6|83280.8|83230.8|83285.6|83235.6|83280.8|83230.8|27
1620195710000|2021-05-05 06:21:50|83280.6|83230.6|83288.4|83238.4|83288.8|83238.8|83275.1|83225.1|37
1620195720000|2021-05-05 06:22:00|83287.1|83237.1|83302.5|83252.5|83302.5|83252.5|83285.5|83235.5|43
1620195730000|2021-05-05 06:22:10|83298.8|83248.8|83299.2|83249.2|83302|83252|83294.1|83244.1|45
1620195740000|2021-05-05 06:22:20|83299.3|83249.3|83294.7|83244.7|83299.4|83249.4|83294.5|83244.5|26
1620195750000|2021-05-05 06:22:30|83294.9|83244.9|83299.6|83249.6|83301.3|83251.3|83294.9|83244.9|26
1620195760000|2021-05-05 06:22:40|83299.8|83249.8|83301.4|83251.4|83301.4|83251.4|83299.2|83249.2|19
1620195770000|2021-05-05 06:22:50|83301.5|83251.5|83301|83251|83302|83252|83299.9|83249.9|21
1620195780000|2021-05-05 06:23:00|83301.2|83251.2|83310.5|83260.5|83311.2|83261.2|83300.5|83250.5|38
1620195790000|2021-05-05 06:23:10|83310.6|83260.6|83356.6|83306.6|83370.2|83320.2|83305.5|83255.5|46
1620195800000|2021-05-05 06:23:20|83356|83306|83332.9|83282.9|83356.3|83306.3|83330.8|83280.8|57
1620195810000|2021-05-05 06:23:30|83335.4|83285.4|83342.9|83292.9|83343.5|83293.5|83335.4|83285.4|40
1620195820000|2021-05-05 06:23:40|83343|83293|83341.1|83291.1|83343|83293|83340.4|83290.4|22
1620195830000|2021-05-05 06:23:50|83341|83291|83342.9|83292.9|83343.7|83293.7|83341|83291|26
1620195840000|2021-05-05 06:24:00|83343|83293|83338.4|83288.4|83343|83293|83337.1|83287.1|39
1620195850000|2021-05-05 06:24:10|83338.2|83288.2|83329.7|83279.7|83338.5|83288.5|83329.7|83279.7|31
1620195860000|2021-05-05 06:24:20|83330.1|83280.1|83335.1|83285.1|83335.1|83285.1|83328|83278|39
1620195870000|2021-05-05 06:24:30|83335|83285|83335.6|83285.6|83336|83286|83334.5|83284.5|14
1620195880000|2021-05-05 06:24:40|83335.9|83285.9|83331.2|83281.2|83335.9|83285.9|83328.7|83278.7|28
1620195890000|2021-05-05 06:24:50|83331|83281|83328.6|83278.6|83331.2|83281.2|83328.6|83278.6|27
1620195900000|2021-05-05 06:25:00|83328.8|83278.8|83326.6|83276.6|83329.2|83279.2|83326.6|83276.6|28
1620195910000|2021-05-05 06:25:10|83326.5|83276.5|83322.2|83272.2|83326.7|83276.7|83322.2|83272.2|34
1620195920000|2021-05-05 06:25:20|83323.7|83273.7|83324.1|83274.1|83324.2|83274.2|83323|83273|37
1620195930000|2021-05-05 06:25:30|83323.9|83273.9|83323.9|83273.9|83324.2|83274.2|83321.9|83271.9|41
1620195940000|2021-05-05 06:25:40|83324|83274|83323.5|83273.5|83328.5|83278.5|83322.6|83272.6|41
1620195950000|2021-05-05 06:25:50|83323.6|83273.6|83321.4|83271.4|83324.1|83274.1|83320|83270|30
1620195960000|2021-05-05 06:26:00|83320.9|83270.9|83317.6|83267.6|83321|83271|83317.1|83267.1|35
1620195970000|2021-05-05 06:26:10|83317.4|83267.4|83325.4|83275.4|83328.8|83278.8|83317.4|83267.4|49
1620195980000|2021-05-05 06:26:20|83325.6|83275.6|83326.3|83276.3|83327.1|83277.1|83323.7|83273.7|32
1620195990000|2021-05-05 06:26:30|83326.5|83276.5|83326.7|83276.7|83326.8|83276.8|83325|83275|30
1620196000000|2021-05-05 06:26:40|83326.2|83276.2|83329.8|83279.8|83331|83281|83326.2|83276.2|31
1620196010000|2021-05-05 06:26:50|83328.9|83278.9|83331.1|83281.1|83331.6|83281.6|83328.9|83278.9|26
1620196020000|2021-05-05 06:27:00|83330.9|83280.9|83331|83281|83331.4|83281.4|83330.4|83280.4|27
1620196030000|2021-05-05 06:27:10|83330.9|83280.9|83331.2|83281.2|83332.6|83282.6|83330.5|83280.5|22
1620196040000|2021-05-05 06:27:20|83331.1|83281.1|83331.5|83281.5|83334.4|83284.4|83330.5|83280.5|32
1620196050000|2021-05-05 06:27:30|83331.2|83281.2|83333.4|83283.4|83333.4|83283.4|83331.2|83281.2|28
1620196060000|2021-05-05 06:27:40|83333.1|83283.1|83334.1|83284.1|83334.3|83284.3|83333|83283|37
1620196070000|2021-05-05 06:27:50|83334.2|83284.2|83334.6|83284.6|83335.1|83285.1|83333.7|83283.7|25
1620196080000|2021-05-05 06:28:00|83334.4|83284.4|83333|83283|83334.8|83284.8|83331.4|83281.4|28
1620196090000|2021-05-05 06:28:10|83332.9|83282.9|83331.9|83281.9|83333|83283|83331.8|83281.8|24
1620196100000|2021-05-05 06:28:20|83332.2|83282.2|83331.9|83281.9|83333.2|83283.2|83331.6|83281.6|17
1620196110000|2021-05-05 06:28:30|83331.7|83281.7|83332.2|83282.2|83332.7|83282.7|83329.8|83279.8|35
1620196120000|2021-05-05 06:28:40|83332|83282|83333|83283|83336.7|83286.7|83331|83281|38
1620196130000|2021-05-05 06:28:50|83332.8|83282.8|83328.7|83278.7|83332.8|83282.8|83328.6|83278.6|39
1620196140000|2021-05-05 06:29:00|83328.6|83278.6|83330.7|83280.7|83331|83281|83328|83278|25
1620196150000|2021-05-05 06:29:10|83330.9|83280.9|83335|83285|83335|83285|83330.7|83280.7|28
1620196160000|2021-05-05 06:29:20|83334.8|83284.8|83332.9|83282.9|83335|83285|83332.7|83282.7|20
1620196170000|2021-05-05 06:29:30|83332.8|83282.8|83331.1|83281.1|83332.8|83282.8|83331.1|83281.1|20
1620196180000|2021-05-05 06:29:40|83332.7|83282.7|83333.1|83283.1|83336.3|83286.3|83329.9|83279.9|44
1620196190000|2021-05-05 06:29:50|83333.2|83283.2|83353.2|83303.2|83354|83304|83333.2|83283.2|36
1620196200000|2021-05-05 06:30:00|83353.1|83303.1|83354.4|83304.4|83355|83305|83351.7|83301.7|46
1620196210000|2021-05-05 06:30:10|83353.8|83303.8|83356.3|83306.3|83356.3|83306.3|83353.8|83303.8|34
1620196220000|2021-05-05 06:30:20|83356|83306|83353.4|83303.4|83356.1|83306.1|83347.6|83297.6|45
1620196230000|2021-05-05 06:30:30|83353.6|83303.6|83352.9|83302.9|83353.7|83303.7|83351|83301|26
1620196240000|2021-05-05 06:30:40|83352.4|83302.4|83353.8|83303.8|83353.9|83303.9|83352.1|83302.1|16
1620196250000|2021-05-05 06:30:50|83354|83304|83361|83311|83361.7|83311.7|83354|83304|49
1620196260000|2021-05-05 06:31:00|83360.9|83310.9|83366.2|83316.2|83368.3|83318.3|83360.6|83310.6|43
1620196270000|2021-05-05 06:31:10|83366.5|83316.5|83367.8|83317.8|83368.2|83318.2|83365.8|83315.8|32
1620196280000|2021-05-05 06:31:20|83367.7|83317.7|83377.7|83327.7|83379.6|83329.6|83367.7|83317.7|49
1620196290000|2021-05-05 06:31:30|83377.1|83327.1|83381.6|83331.6|83384|83334|83372.8|83322.8|50
1620196300000|2021-05-05 06:31:40|83381.2|83331.2|83387.7|83337.7|83389.2|83339.2|83381.2|83331.2|61
1620196310000|2021-05-05 06:31:50|83387.5|83337.5|83380.8|83330.8|83388|83346.2|83371|83329.3|45
1620196320000|2021-05-05 06:32:00|83380.4|83330.4|83370.4|83320.4|83380.6|83330.6|83368.3|83318.3|59
1620196330000|2021-05-05 06:32:10|83370.5|83320.5|83373.2|83323.2|83374.3|83324.3|83365.3|83315.3|53
1620196340000|2021-05-05 06:32:20|83371.8|83321.8|83370.4|83320.4|83371.8|83321.8|83369|83319|25
1620196350000|2021-05-05 06:32:30|83370.1|83320.1|83366.3|83316.3|83370.9|83320.9|83366.3|83316.3|32
1620196360000|2021-05-05 06:32:40|83367.6|83317.6|83368.5|83318.5|83369.5|83319.5|83367.2|83317.2|17
1620196370000|2021-05-05 06:32:50|83368.1|83318.1|83374.2|83324.2|83374.5|83324.5|83368.1|83318.1|28
1620196380000|2021-05-05 06:33:00|83372.3|83322.3|83377.7|83327.7|83378.8|83328.8|83372.3|83322.3|41
1620196390000|2021-05-05 06:33:10|83378.4|83328.4|83378.2|83328.2|83379.2|83329.2|83376.6|83326.6|31
1620196400000|2021-05-05 06:33:20|83378.5|83328.5|83378.2|83328.2|83378.8|83328.8|83377.3|83327.3|33
1620196410000|2021-05-05 06:33:30|83377.9|83327.9|83358.7|83308.7|83377.9|83327.9|83355.9|83305.9|49
1620196420000|2021-05-05 06:33:40|83357.9|83307.9|83354.7|83304.7|83357.9|83317.5|83341.6|83301.6|42
1620196430000|2021-05-05 06:33:50|83353.9|83303.9|83354.5|83304.5|83356.8|83306.8|83353.8|83303.8|45
1620196440000|2021-05-05 06:34:00|83354.1|83304.1|83340.6|83290.6|83354.6|83304.6|83333.2|83283.2|60
1620196450000|2021-05-05 06:34:10|83340.4|83290.4|83337.7|83287.7|83343.4|83293.4|83335.3|83285.3|50
1620196460000|2021-05-05 06:34:20|83336.9|83286.9|83329.6|83279.6|83336.9|83286.9|83328|83278|55
1620196470000|2021-05-05 06:34:30|83329.2|83279.2|83328.7|83278.7|83331.8|83281.8|83323.7|83273.7|48
1620196480000|2021-05-05 06:34:40|83328.9|83278.9|83330.5|83280.5|83334.3|83284.3|83325.6|83275.6|47
1620196490000|2021-05-05 06:34:50|83330|83280|83330.5|83280.5|83330.6|83280.6|83329.3|83279.3|18
1620196500000|2021-05-05 06:35:00|83329.9|83279.9|83345|83295|83345|83295|83329.7|83279.7|43
1620196510000|2021-05-05 06:35:10|83351|83301|83352.5|83302.5|83353.2|83303.2|83349.9|83299.9|34
1620196520000|2021-05-05 06:35:20|83352.4|83302.4|83339.9|83289.9|83352.4|83311.9|83336.3|83288.7|38
1620196530000|2021-05-05 06:35:30|83328.6|83303.6|83340.1|83290.1|83342.4|83303.6|83327.7|83289.4|27
1620196540000|2021-05-05 06:35:40|83340.2|83290.2|83340.3|83290.3|83340.9|83290.9|83339.7|83289.7|19
1620196550000|2021-05-05 06:35:50|83340.5|83290.5|83341|83291|83342.9|83302.7|83324.5|83287.6|44
1620196560000|2021-05-05 06:36:00|83341.2|83291.2|83334.9|83309.9|83347.7|83309.9|83329.8|83290.5|32
1620196570000|2021-05-05 06:36:10|83347.6|83297.6|83342.9|83292.9|83348.2|83303.6|83328.5|83291.9|30
1620196580000|2021-05-05 06:36:20|83343.9|83293.9|83342.1|83292.1|83344.1|83294.1|83342|83292|29
1620196590000|2021-05-05 06:36:30|83342.5|83292.5|83353.9|83303.9|83356.8|83311.8|83336.1|83292.1|49
1620196600000|2021-05-05 06:36:40|83352.9|83302.9|83349.5|83299.5|83353.7|83311.7|83336.7|83298.6|39
1620196610000|2021-05-05 06:36:50|83349.6|83299.6|83332.4|83282.4|83349.6|83311.3|83326.1|83276.1|36
1620196620000|2021-05-05 06:37:00|83332.7|83282.7|83333.7|83283.7|83340.2|83301.3|83324|83281.8|64
1620196630000|2021-05-05 06:37:10|83333.5|83283.5|83339.2|83289.2|83339.7|83300.8|83324.5|83283.5|42
1620196640000|2021-05-05 06:37:20|83338.2|83288.2|83336.8|83286.8|83338.2|83294.5|83319.5|83281.9|48
1620196650000|2021-05-05 06:37:30|83336.1|83286.1|83329.8|83279.8|83337.4|83296.1|83318.9|83279.4|52
1620196660000|2021-05-05 06:37:40|83329.6|83279.6|83322.1|83297.1|83335.2|83297.3|83314.7|83278.1|41
1620196670000|2021-05-05 06:37:50|83321.9|83296.9|83335.2|83285.2|83336.9|83296.9|83321.9|83284.2|23
1620196680000|2021-05-05 06:38:00|83335.1|83285.1|83335.8|83285.8|83340.3|83290.3|83334.4|83284.4|44
1620196690000|2021-05-05 06:38:10|83336.8|83286.8|83328.8|83278.8|83338.1|83288.1|83328.8|83278.8|36
1620196700000|2021-05-05 06:38:20|83334|83284|83323.9|83273.9|83334|83284|83323.8|83273.8|28
1620196710000|2021-05-05 06:38:30|83324.5|83274.5|83319.5|83269.5|83324.7|83284.2|83306.2|83268.6|37
1620196720000|2021-05-05 06:38:40|83319.6|83269.6|83311.9|83261.9|83324.7|83274.7|83310|83260|48
1620196730000|2021-05-05 06:38:50|83312|83262|83318.1|83268.1|83323.9|83273.9|83310.1|83260.1|56
1620196740000|2021-05-05 06:39:00|83317.7|83267.7|83322.2|83272.2|83323.3|83273.3|83316.4|83266.4|55
1620196750000|2021-05-05 06:39:10|83321.6|83271.6|83320.2|83270.2|83325.1|83275.1|83320.2|83270.2|41
1620196760000|2021-05-05 06:39:20|83321.8|83271.8|83323.1|83273.1|83326.4|83276.4|83319.1|83269.1|56
1620196770000|2021-05-05 06:39:30|83322.7|83272.7|83321.5|83271.5|83322.9|83272.9|83316|83266|51
1620196780000|2021-05-05 06:39:40|83322.8|83272.8|83313.9|83263.9|83325.6|83275.6|83312.4|83262.4|45
1620196790000|2021-05-05 06:39:50|83314.2|83264.2|83313|83263|83315|83265|83308.6|83258.6|41
1620196800000|2021-05-05 06:40:00|83312.8|83262.8|83313.5|83263.5|83315.5|83265.5|83310.8|83260.8|44
1620196810000|2021-05-05 06:40:10|83314.5|83264.5|83304.7|83254.7|83314.5|83264.5|83302.1|83252.1|39
1620196820000|2021-05-05 06:40:20|83303.4|83253.4|83306.5|83256.5|83306.5|83256.5|83302.9|83252.9|28
1620196830000|2021-05-05 06:40:30|83305.4|83255.4|83320.1|83270.1|83320.8|83279.9|83304|83254|48
1620196840000|2021-05-05 06:40:40|83320.6|83270.6|83313.7|83263.7|83321.8|83277.3|83302.3|83262.1|30
1620196850000|2021-05-05 06:40:50|83298.8|83273.8|83305.7|83255.7|83315.2|83277.9|83298.8|83254.2|48
1620196860000|2021-05-05 06:41:00|83305.6|83255.6|83314.1|83264.1|83315.8|83276.6|83298.9|83255.6|38
1620196870000|2021-05-05 06:41:10|83313|83263|83315.1|83265.1|83318.7|83268.7|83312.8|83262.8|28
1620196880000|2021-05-05 06:41:20|83314.9|83264.9|83313.5|83263.5|83316.9|83266.9|83312.7|83262.7|26
1620196890000|2021-05-05 06:41:30|83313.1|83263.1|83309.2|83259.2|83314|83264|83305.2|83255.2|47
1620196900000|2021-05-05 06:41:40|83309.7|83259.7|83309.8|83259.8|83310.5|83260.5|83306.3|83256.3|27
1620196910000|2021-05-05 06:41:50|83309.1|83259.1|83299.3|83274.3|83315.8|83274.3|83298.4|83258.7|30
1620196920000|2021-05-05 06:42:00|83298.9|83273.9|83302.4|83252.4|83315.6|83277|83298.9|83252.4|27
1620196930000|2021-05-05 06:42:10|83303|83253|83313.9|83263.9|83316.4|83278.3|83299.6|83253|54
1620196940000|2021-05-05 06:42:20|83313.8|83263.8|83308.5|83258.5|83314.3|83264.3|83307.7|83257.7|55
1620196950000|2021-05-05 06:42:30|83308.3|83258.3|83305.4|83255.4|83310.6|83260.6|83302.8|83252.8|51
1620196960000|2021-05-05 06:42:40|83301.3|83251.3|83289.6|83264.6|83303.8|83266.6|83289.5|83250.6|37
1620196970000|2021-05-05 06:42:50|83289.5|83264.5|83299.9|83249.9|83299.9|83264.8|83282.7|83245.7|40
1620196980000|2021-05-05 06:43:00|83300.4|83250.4|83294.8|83244.8|83300.4|83250.4|83294|83244|41
1620196990000|2021-05-05 06:43:10|83294.6|83244.6|83303.6|83253.6|83304.1|83265.1|83280.6|83243|43
1620197000000|2021-05-05 06:43:20|83304.8|83254.8|83303.5|83278.5|83317|83279.6|83301.4|83254.3|42
1620197010000|2021-05-05 06:43:30|83303.9|83278.9|83323.7|83273.7|83325.2|83286.5|83303.9|83273|41
1620197020000|2021-05-05 06:43:40|83323.1|83273.1|83320.1|83270.1|83323.7|83273.7|83317.2|83267.2|49
1620197030000|2021-05-05 06:43:50|83319.7|83269.7|83320.5|83270.5|83320.8|83270.8|83318.8|83268.8|33
1620197040000|2021-05-05 06:44:00|83320.1|83270.1|83316.1|83266.1|83321.1|83271.1|83315.8|83265.8|38
1620197050000|2021-05-05 06:44:10|83316.4|83266.4|83313.8|83263.8|83316.4|83266.4|83310|83260|32
1620197060000|2021-05-05 06:44:20|83314|83264|83309.3|83259.3|83314|83264|83309|83259|34
1620197070000|2021-05-05 06:44:30|83308.8|83258.8|83314.5|83264.5|83316|83266|83308.1|83258.1|34
1620197080000|2021-05-05 06:44:40|83314|83264|83312.6|83262.6|83314.2|83278.6|83299.7|83262.6|54
1620197090000|2021-05-05 06:44:50|83312.4|83262.4|83296.2|83271.2|83312.4|83273.1|83295.6|83255.9|44
1620197100000|2021-05-05 06:45:00|83295.9|83270.9|83292.8|83267.8|83307.3|83272.6|83292.7|83254.3|44
1620197110000|2021-05-05 06:45:10|83293.4|83268.4|83306.4|83256.4|83308.4|83268.4|83292.9|83256.4|29
1620197120000|2021-05-05 06:45:20|83306.5|83256.5|83295.4|83270.4|83309.1|83273.3|83295.4|83255.7|45
1620197130000|2021-05-05 06:45:30|83295.5|83270.5|83299.1|83274.1|83308.9|83276.6|83295|83258.9|33
1620197140000|2021-05-05 06:45:40|83299.5|83274.5|83297.6|83272.6|83299.5|83274.5|83297.1|83272.1|21
1620197150000|2021-05-05 06:45:50|83297.7|83272.7|83297.9|83272.9|83298.3|83273.3|83297.3|83272.3|20
1620197160000|2021-05-05 06:46:00|83298|83273|83299.9|83274.9|83301.2|83276.2|83297.9|83272.9|25
1620197170000|2021-05-05 06:46:10|83300.1|83275.1|83300.5|83275.5|83301|83276|83298.5|83273.5|21
1620197180000|2021-05-05 06:46:20|83300.2|83275.2|83308.5|83258.5|83309.9|83277.7|83295.1|83258.5|29
1620197190000|2021-05-05 06:46:30|83309|83259|83314.3|83264.3|83315.2|83274.6|83296.3|83259|33
1620197200000|2021-05-05 06:46:40|83315.1|83265.1|83308|83258|83315.1|83265.7|83290.7|83253.5|46
1620197210000|2021-05-05 06:46:50|83307.6|83257.6|83308|83258|83308.7|83258.7|83305.3|83255.3|37
1620197220000|2021-05-05 06:47:00|83306.7|83256.7|83306.9|83256.9|83307.1|83257.1|83303.7|83253.7|20
1620197230000|2021-05-05 06:47:10|83307|83257|83313.1|83263.1|83313.1|83274.6|83292.5|83255.2|40
1620197240000|2021-05-05 06:47:20|83312|83262|83298.5|83273.5|83314|83274|83295.5|83259.1|34
1620197250000|2021-05-05 06:47:30|83297.4|83272.4|83298.5|83273.5|83299.2|83274.2|83296.9|83271.9|16
1620197260000|2021-05-05 06:47:40|83297.3|83272.3|83299.4|83274.4|83300.1|83275.1|83297.3|83272.3|13
1620197270000|2021-05-05 06:47:50|83299.3|83274.3|83299.7|83274.7|83301.1|83276.1|83299|83274|25
1620197280000|2021-05-05 06:48:00|83299.8|83274.8|83300.1|83275.1|83300.3|83275.3|83299.6|83274.6|11
1620197290000|2021-05-05 06:48:10|83300.2|83275.2|83307.3|83282.3|83321.2|83283|83299.5|83267.2|34
1620197300000|2021-05-05 06:48:20|83307.8|83282.8|83320.8|83270.8|83322.8|83286.2|83307.4|83270.8|48
1620197310000|2021-05-05 06:48:30|83321.3|83271.3|83325.1|83275.1|83325.2|83284|83308|83270.9|39
1620197320000|2021-05-05 06:48:40|83324.9|83274.9|83315.5|83290.5|83327.4|83291.5|83315.5|83274.6|30
1620197330000|2021-05-05 06:48:50|83315.9|83290.9|83315.3|83290.3|83316.5|83291.5|83314.4|83289.4|34
1620197340000|2021-05-05 06:49:00|83315.2|83290.2|83315.9|83290.9|83316.9|83291.9|83315|83290|24
1620197350000|2021-05-05 06:49:10|83315.5|83290.5|83330.3|83280.3|83330.9|83294.1|83315.3|83280.3|31
1620197360000|2021-05-05 06:49:20|83331.7|83281.7|83338.3|83288.3|83338.5|83297.9|83316.7|83281.7|34
1620197370000|2021-05-05 06:49:30|83337.9|83287.9|83334.9|83309.9|83346.1|83310.1|83326.4|83286.6|51
1620197380000|2021-05-05 06:49:40|83334.7|83309.7|83353.8|83303.8|83353.8|83316|83331|83294.4|49
1620197390000|2021-05-05 06:49:50|83354.6|83304.6|83375.1|83325.1|83402.2|83352.2|83354|83304|75
1620197400000|2021-05-05 06:50:00|83372.1|83322.1|83380.7|83330.7|83386.8|83336.8|83361.6|83322.1|68
1620197410000|2021-05-05 06:50:10|83380.6|83330.6|83372.6|83322.6|83380.6|83330.6|83370.8|83320.8|56
1620197420000|2021-05-05 06:50:20|83368.5|83318.5|83356.3|83306.3|83368.5|83318.5|83352.2|83302.2|66
1620197430000|2021-05-05 06:50:30|83355.1|83305.1|83352.1|83302.1|83355.1|83305.1|83348.3|83298.3|53
1620197440000|2021-05-05 06:50:40|83352.2|83302.2|83345.9|83295.9|83352.2|83302.2|83345.9|83295.9|37
1620197450000|2021-05-05 06:50:50|83346.1|83296.1|83353.2|83303.2|83353.7|83303.7|83346.1|83296.1|41
1620197460000|2021-05-05 06:51:00|83353|83303|83357.3|83307.3|83362.4|83312.4|83352.6|83302.6|48
1620197470000|2021-05-05 06:51:10|83358.8|83308.8|83370.2|83320.2|83371.7|83321.7|83358.4|83308.4|42
1620197480000|2021-05-05 06:51:20|83370.9|83320.9|83370.1|83320.1|83373.5|83323.5|83368.7|83318.7|44
1620197490000|2021-05-05 06:51:30|83369.1|83319.1|83365|83315|83377.1|83327.1|83364.8|83314.8|52
1620197500000|2021-05-05 06:51:40|83364.6|83314.6|83355.1|83305.1|83366|83316|83354.9|83304.9|47
1620197510000|2021-05-05 06:51:50|83355.8|83305.8|83361.1|83311.1|83363|83313|83355.6|83305.6|33
1620197520000|2021-05-05 06:52:00|83359.1|83309.1|83353.4|83303.4|83362.3|83312.3|83353.4|83303.4|49
1620197530000|2021-05-05 06:52:10|83354.1|83304.1|83358.3|83308.3|83359|83309|83353.3|83303.3|40
1620197540000|2021-05-05 06:52:20|83357.5|83307.5|83355.6|83305.6|83358.1|83308.1|83354.9|83304.9|42
1620197550000|2021-05-05 06:52:30|83355.7|83305.7|83339.1|83314.1|83355.7|83316.8|83339.1|83300.2|41
1620197560000|2021-05-05 06:52:40|83339.2|83314.2|83348.2|83298.2|83351.7|83314.2|83338.8|83297|34
1620197570000|2021-05-05 06:52:50|83348.1|83298.1|83355.4|83305.4|83355.6|83305.6|83346.9|83296.9|34
1620197580000|2021-05-05 06:53:00|83356.2|83306.2|83364.8|83314.8|83369.7|83332|83341.8|83306.2|59
1620197590000|2021-05-05 06:53:10|83365.5|83315.5|83360.2|83310.2|83369.1|83319.1|83358.6|83308.6|38
1620197600000|2021-05-05 06:53:20|83359.6|83309.6|83361|83311|83363.7|83313.7|83358.6|83308.6|43
1620197610000|2021-05-05 06:53:30|83360.9|83310.9|83370.6|83320.6|83372|83322|83360.7|83310.7|46
1620197620000|2021-05-05 06:53:40|83371|83321|83368.2|83318.2|83371.7|83321.7|83366.9|83316.9|48
1620197630000|2021-05-05 06:53:50|83368.1|83318.1|83370|83320|83370.2|83320.2|83368|83318|25
1620197640000|2021-05-05 06:54:00|83370.3|83320.3|83368.7|83318.7|83370.7|83331.9|83355.8|83316.9|35
1620197650000|2021-05-05 06:54:10|83369|83319|83365.6|83315.6|83369|83328.6|83350.1|83311.4|32
1620197660000|2021-05-05 06:54:20|83365.4|83315.4|83353.5|83328.5|83370|83332|83353.5|83313.8|37
1620197670000|2021-05-05 06:54:30|83353.2|83328.2|83357.6|83332.6|83367.3|83333.1|83351.9|83313.8|35
1620197680000|2021-05-05 06:54:40|83372.2|83322.2|83369.9|83319.9|83373.5|83336.5|83356.2|83319.7|37
1620197690000|2021-05-05 06:54:50|83369.7|83319.7|83369.2|83319.2|83369.7|83332|83356|83318.5|25
1620197700000|2021-05-05 06:55:00|83368.7|83318.7|83369.2|83319.2|83369.3|83335.2|83355.1|83316.6|45
1620197710000|2021-05-05 06:55:10|83368.7|83318.7|83360.4|83310.4|83369.3|83319.3|83356.2|83306.2|46
1620197720000|2021-05-05 06:55:20|83360.1|83310.1|83357.7|83307.7|83361.5|83323.4|83347|83307.5|35
1620197730000|2021-05-05 06:55:30|83358.4|83308.4|83358.6|83308.6|83360.3|83310.3|83357.5|83307.5|24
1620197740000|2021-05-05 06:55:40|83358.5|83308.5|83363.3|83313.3|83364.9|83328.5|83350|83308.1|44
1620197750000|2021-05-05 06:55:50|83363.4|83313.4|83357.6|83332.6|83369.3|83332.6|83356.7|83313.2|37
1620197760000|2021-05-05 06:56:00|83357.2|83332.2|83355.6|83330.6|83370|83333.1|83355.5|83318.8|30
1620197770000|2021-05-05 06:56:10|83355.9|83330.9|83357.2|83332.2|83357.2|83332.2|83355.4|83330.4|21
1620197780000|2021-05-05 06:56:20|83357.1|83332.1|83357.8|83332.8|83359.2|83334.2|83356.8|83331.8|26
1620197790000|2021-05-05 06:56:30|83357.3|83332.3|83356.9|83331.9|83374.7|83337.5|83355.5|83318|39
1620197800000|2021-05-05 06:56:40|83355.9|83330.9|83359.8|83334.8|83361.2|83336.2|83355.5|83330.5|48
1620197810000|2021-05-05 06:56:50|83360|83335|83355.1|83330.1|83360.4|83335.4|83355.1|83330.1|41
1620197820000|2021-05-05 06:57:00|83356|83331|83352.9|83327.9|83367.6|83331|83345.8|83316.4|56
1620197830000|2021-05-05 06:57:10|83353.1|83328.1|83361.8|83336.8|83361.8|83336.8|83349.1|83324.1|51
1620197840000|2021-05-05 06:57:20|83361.5|83336.5|83359.1|83309.1|83370.3|83337.8|83349|83308.1|59
1620197850000|2021-05-05 06:57:30|83359.5|83309.5|83351.9|83301.9|83361.6|83324.1|83340.1|83301.6|55
1620197860000|2021-05-05 06:57:40|83352.8|83302.8|83351.3|83301.3|83355.3|83316.1|83335.1|83297.8|54
1620197870000|2021-05-05 06:57:50|83351.1|83301.1|83341.9|83316.9|83355|83317.2|83339.4|83301.1|43
1620197880000|2021-05-05 06:58:00|83342.2|83317.2|83352.6|83327.6|83365.3|83327.6|83342.1|83313.2|50
1620197890000|2021-05-05 06:58:10|83353|83328|83363.8|83338.8|83375.3|83339.5|83352.4|83321.2|51
1620197900000|2021-05-05 06:58:20|83365|83340|83363.1|83338.1|83387.7|83349.9|83363|83325.8|49
1620197910000|2021-05-05 06:58:30|83364.4|83339.4|83360.5|83310.5|83377.1|83339.5|83354.2|83304.2|59
1620197920000|2021-05-05 06:58:40|83361.1|83311.1|83361|83311|83363.3|83313.3|83359.6|83309.6|42
1620197930000|2021-05-05 06:58:50|83361.3|83311.3|83360.3|83310.3|83368.6|83328.8|83353.1|83308.7|44
1620197940000|2021-05-05 06:59:00|83361.4|83311.4|83361.6|83311.6|83361.8|83324.8|83349.7|83306.5|44
1620197950000|2021-05-05 06:59:10|83361.9|83311.9|83363.5|83313.5|83364|83314|83357.7|83307.7|56
1620197960000|2021-05-05 06:59:20|83362.7|83312.7|83356.5|83331.5|83365.8|83331.5|83353.4|83310.4|38
1620197970000|2021-05-05 06:59:30|83356.3|83331.3|83365.3|83315.3|83376.4|83336.9|83356.3|83315.3|54
1620197980000|2021-05-05 06:59:40|83364.7|83314.7|83384.6|83334.6|83385.3|83335.3|83352.7|83305.2|69
1620197990000|2021-05-05 06:59:50|83383.3|83333.3|83411.1|83361.1|83411.1|83361.1|83380.5|83330.5|74
1620198000000|2021-05-05 07:00:00|83407.8|83357.8|83322.4|83272.4|83407.8|83357.8|83320|83270|77
1620198010000|2021-05-05 07:00:10|83321.7|83271.7|83333.8|83283.8|83335.8|83285.8|83303.4|83263.1|73
1620198020000|2021-05-05 07:00:20|83333.7|83283.7|83311.6|83261.6|83336.4|83286.4|83310.2|83260.2|65
1620198030000|2021-05-05 07:00:30|83312.2|83262.2|83315.6|83265.6|83318.2|83276.2|83301.2|83256.3|56
1620198040000|2021-05-05 07:00:40|83315.3|83265.3|83338.4|83288.4|83338.5|83297.9|83315.3|83265.3|59
1620198050000|2021-05-05 07:00:50|83338|83288|83331.6|83281.6|83338.6|83288.6|83331.6|83281.6|55
1620198060000|2021-05-05 07:01:00|83330.5|83280.5|83329.6|83279.6|83335.7|83295.7|83318.8|83279.5|63
1620198070000|2021-05-05 07:01:10|83330.2|83280.2|83335.2|83285.2|83335.2|83297|83314.8|83277|54
1620198080000|2021-05-05 07:01:20|83335.8|83285.8|83332.3|83282.3|83337.3|83287.3|83331.5|83281.5|37
1620198090000|2021-05-05 07:01:30|83331.7|83281.7|83334.4|83284.4|83334.4|83293.8|83314.5|83280.5|48
1620198100000|2021-05-05 07:01:40|83334|83284|83335.2|83285.2|83336.6|83299.2|83321.9|83283.7|36
1620198110000|2021-05-05 07:01:50|83335.3|83285.3|83337.3|83287.3|83337.5|83298.5|83322.4|83282.1|41
1620198120000|2021-05-05 07:02:00|83336|83286|83320.7|83295.7|83336.3|83296.1|83317.6|83281.1|57
1620198130000|2021-05-05 07:02:10|83320.3|83295.3|83334.4|83284.4|83334.4|83298.3|83319.8|83284.4|45
1620198140000|2021-05-05 07:02:20|83335.3|83285.3|83344.9|83294.9|83354.4|83317|83319.5|83282.4|56
1620198150000|2021-05-05 07:02:30|83333|83308|83349.1|83299.1|83350.4|83313.9|83332.8|83295.2|53
1620198160000|2021-05-05 07:02:40|83348.7|83298.7|83353.7|83303.7|83353.7|83313.8|83336.6|83298.7|44
1620198170000|2021-05-05 07:02:50|83353.9|83303.9|83349.1|83324.1|83362|83326.7|83343|83299.3|49
1620198180000|2021-05-05 07:03:00|83350.2|83325.2|83370|83320|83370.4|83333.1|83347.8|83315.7|55
1620198190000|2021-05-05 07:03:10|83369.2|83319.2|83373.4|83323.4|83383.1|83340.8|83359.6|83319.2|65
1620198200000|2021-05-05 07:03:20|83374.8|83324.8|83367.9|83342.9|83380.6|83343.7|83365.5|83323.4|55
1620198210000|2021-05-05 07:03:30|83367.6|83342.6|83373.8|83348.8|83386.1|83348.8|83367.6|83333.1|49
1620198220000|2021-05-05 07:03:40|83373.6|83348.6|83380.2|83330.2|83385.3|83349.9|83365.5|83327.7|36
1620198230000|2021-05-05 07:03:50|83380.3|83330.3|83374.3|83324.3|83382.2|83333.8|83358.1|83320.3|46
1620198240000|2021-05-05 07:04:00|83374.4|83324.4|83376.5|83326.5|83378.8|83328.8|83374|83324|41
1620198250000|2021-05-05 07:04:10|83376.8|83326.8|83390.5|83365.5|83403.7|83366.2|83370.8|83325.9|49
1620198260000|2021-05-05 07:04:20|83390.7|83365.7|83417.9|83367.9|83422.8|83379.1|83390.2|83359.1|64
1620198270000|2021-05-05 07:04:30|83416.9|83366.9|83418|83368|83418.1|83368.1|83414.9|83364.9|50
1620198280000|2021-05-05 07:04:40|83418.6|83368.6|83403.3|83378.3|83420.1|83378.9|83400.9|83362.1|55
1620198290000|2021-05-05 07:04:50|83403.7|83378.7|83417.8|83367.8|83417.8|83378.7|83401.1|83366.2|45
1620198300000|2021-05-05 07:05:00|83417.4|83367.4|83391.9|83366.9|83417.4|83374.9|83388.4|83362.8|60
1620198310000|2021-05-05 07:05:10|83389.9|83364.9|83420.7|83370.7|83422|83381.1|83388.2|83363.2|52
1620198320000|2021-05-05 07:05:20|83420.6|83370.6|83408.5|83383.5|83421.2|83386.5|83399|83362|65
1620198330000|2021-05-05 07:05:30|83409.7|83384.7|83408.6|83383.6|83409.7|83384.7|83401.9|83376.9|62
1620198340000|2021-05-05 07:05:40|83409.2|83384.2|83440|83390|83440.1|83395.8|83407.2|83373.1|65
1620198350000|2021-05-05 07:05:50|83440.5|83390.5|83433.1|83408.1|83445.6|83408.2|83425.8|83387.4|62
1620198360000|2021-05-05 07:06:00|83445.1|83395.1|83432.4|83382.4|83445.1|83398.8|83419.7|83381.7|62
1620198370000|2021-05-05 07:06:10|83431.6|83381.6|83434.3|83384.3|83434.3|83390.8|83404.2|83368.9|65
1620198380000|2021-05-05 07:06:20|83436.7|83386.7|83441.1|83391.1|83453.2|83403.2|83421|83385|70
1620198390000|2021-05-05 07:06:30|83441.3|83391.3|83427|83377|83443.1|83393.1|83413.4|83375.9|60
1620198400000|2021-05-05 07:06:40|83426.7|83376.7|83433|83383|83434.1|83392.4|83415.4|83376.6|54
1620198410000|2021-05-05 07:06:50|83433.8|83383.8|83429.3|83404.3|83442.3|83404.3|83425|83380.6|41
1620198420000|2021-05-05 07:07:00|83428.8|83403.8|83439.6|83414.6|83452.4|83414.8|83427.4|83399.9|43
1620198430000|2021-05-05 07:07:10|83452.3|83402.3|83463.6|83413.6|83467|83427.7|83439.1|83402|58
1620198440000|2021-05-05 07:07:20|83463.1|83413.1|83450.8|83425.8|83467.8|83429.9|83449.9|83412.1|52
1620198450000|2021-05-05 07:07:30|83450.4|83425.4|83448.7|83423.7|83462.5|83426.8|83446.1|83411.1|47
1620198460000|2021-05-05 07:07:40|83447|83422|83447.1|83422.1|83464.2|83427.6|83446.5|83413.4|52
1620198470000|2021-05-05 07:07:50|83458.3|83408.3|83466.1|83441.1|83479.1|83441.4|83449.4|83408.2|67
1620198480000|2021-05-05 07:08:00|83467|83442|83478.6|83428.6|83483.1|83446.2|83466|83427|60
1620198490000|2021-05-05 07:08:10|83466.4|83441.4|83471.6|83446.6|83471.6|83446.6|83466.4|83441.4|53
1620198500000|2021-05-05 07:08:20|83472.1|83447.1|83496|83471|83515|83473.5|83472.1|83447.1|55
1620198510000|2021-05-05 07:08:30|83496.1|83471.1|83499.1|83474.1|83516.5|83477.4|83496.1|83460.3|67
1620198520000|2021-05-05 07:08:40|83499|83474|83492.3|83467.3|83507.7|83474|83490.8|83454.3|56
1620198530000|2021-05-05 07:08:50|83492.1|83467.1|83484.1|83459.1|83493.7|83468.7|83483.6|83458.6|57
1620198540000|2021-05-05 07:09:00|83483.5|83458.5|83467.5|83442.5|83497.2|83458.7|83467.5|83430.6|50
1620198550000|2021-05-05 07:09:10|83467.4|83442.4|83467|83442|83468.2|83443.2|83466.4|83441.4|34
1620198560000|2021-05-05 07:09:20|83467.1|83442.1|83462.7|83437.7|83470.3|83445.3|83460.7|83435.7|42
1620198570000|2021-05-05 07:09:30|83463.2|83438.2|83446.4|83396.4|83463.2|83438.2|83436.4|83393.3|68
1620198580000|2021-05-05 07:09:40|83446.5|83396.5|83440.7|83390.7|83451|83406.2|83427.7|83388.1|58
1620198590000|2021-05-05 07:09:50|83441.3|83391.3|83434.9|83384.9|83441.3|83392.5|83417.5|83378.9|62
1620198600000|2021-05-05 07:10:00|83435|83385|83437.8|83387.8|83437.8|83399.8|83420.8|83379.9|66
1620198610000|2021-05-05 07:10:10|83436.3|83386.3|83422.4|83397.4|83436.3|83400.7|83421.8|83382.6|73
1620198620000|2021-05-05 07:10:20|83422.6|83397.6|83432.6|83407.6|83441.6|83407.6|83421.4|83391.6|61
1620198630000|2021-05-05 07:10:30|83432.9|83407.9|83446|83396|83446.5|83409.3|83431.8|83395.1|50
1620198640000|2021-05-05 07:10:40|83445.7|83395.7|83444.6|83419.6|83451.5|83419.6|83435.2|83395.2|43
1620198650000|2021-05-05 07:10:50|83444.4|83419.4|83446|83421|83458.3|83421.2|83441.2|83407.4|54
1620198660000|2021-05-05 07:11:00|83445.8|83420.8|83441.3|83416.3|83446|83421|83439.4|83414.4|47
1620198670000|2021-05-05 07:11:10|83441.8|83416.8|83440|83415|83453|83416.8|83436.1|83401.4|43
1620198680000|2021-05-05 07:11:20|83438|83413|83439.3|83414.3|83452.6|83414.3|83435.6|83401.6|53
1620198690000|2021-05-05 07:11:30|83439.2|83414.2|83434.7|83384.7|83446.6|83415.6|83424.5|83383.9|57
1620198700000|2021-05-05 07:11:40|83434|83384|83428.3|83378.3|83435.2|83398.6|83417.2|83377.2|65
1620198710000|2021-05-05 07:11:50|83428.5|83378.5|83413.5|83388.5|83429|83391.2|83411.7|83375.2|57
1620198720000|2021-05-05 07:12:00|83413|83388|83418|83393|83430.9|83395.3|83412.9|83379.7|44
1620198730000|2021-05-05 07:12:10|83418.1|83393.1|83416.8|83391.8|83429.7|83398|83416.6|83378.9|48
1620198740000|2021-05-05 07:12:20|83416.7|83391.7|83422.3|83397.3|83422.3|83397.3|83416.6|83391.6|44
1620198750000|2021-05-05 07:12:30|83422|83397|83412.5|83387.5|83423|83398|83411.8|83386.8|54
1620198760000|2021-05-05 07:12:40|83414.3|83389.3|83406.7|83381.7|83414.4|83389.4|83405.3|83380.3|63
1620198770000|2021-05-05 07:12:50|83406.9|83381.9|83384.4|83359.4|83407.1|83381.9|83380.8|83344|59
1620198780000|2021-05-05 07:13:00|83385|83360|83385.4|83360.4|83387.2|83362.2|83384.3|83359.3|47
1620198790000|2021-05-05 07:13:10|83385.3|83360.3|83383|83358|83386.5|83361.5|83380.5|83355.5|50
1620198800000|2021-05-05 07:13:20|83383.4|83358.4|83381.8|83356.8|83387|83362|83381.5|83356.5|35
1620198810000|2021-05-05 07:13:30|83382|83357|83382.7|83357.7|83382.7|83357.7|83381.9|83356.9|15
1620198820000|2021-05-05 07:13:40|83382.5|83357.5|83383.7|83358.7|83383.8|83358.8|83381.7|83356.7|31
1620198830000|2021-05-05 07:13:50|83383.9|83358.9|83382.9|83357.9|83384.1|83359.1|83381.6|83356.6|28
1620198840000|2021-05-05 07:14:00|83382.2|83357.2|83381.3|83356.3|83383.4|83358.4|83380.7|83355.7|27
1620198850000|2021-05-05 07:14:10|83381.6|83356.6|83382|83357|83383.8|83358.8|83381.5|83356.5|30
1620198860000|2021-05-05 07:14:20|83382.1|83357.1|83379.8|83354.8|83382.8|83357.8|83379.2|83354.2|33
1620198870000|2021-05-05 07:14:30|83380|83355|83379.8|83354.8|83380.5|83355.5|83377.9|83352.9|33
1620198880000|2021-05-05 07:14:40|83380|83355|83381.8|83356.8|83392.9|83356.8|83376.1|83338.6|51
1620198890000|2021-05-05 07:14:50|83381.5|83356.5|83379.4|83354.4|83381.5|83356.5|83376.6|83351.6|43
1620198900000|2021-05-05 07:15:00|83379.1|83354.1|83379.8|83354.8|83380.6|83355.6|83376.1|83351.1|50
1620198910000|2021-05-05 07:15:10|83379.7|83354.7|83377|83352|83380.8|83355.8|83375.5|83350.5|45
1620198920000|2021-05-05 07:15:20|83376.8|83351.8|83383.4|83358.4|83385.4|83360.4|83376.4|83351.4|46
1620198930000|2021-05-05 07:15:30|83382.9|83357.9|83377.5|83352.5|83383.1|83358.1|83374.6|83349.6|48
1620198940000|2021-05-05 07:15:40|83377.8|83352.8|83369.5|83344.5|83378.1|83353.1|83368.6|83343.6|59
1620198950000|2021-05-05 07:15:50|83370.1|83345.1|83368.7|83343.7|83370.4|83345.4|83367.5|83342.5|37
1620198960000|2021-05-05 07:16:00|83368.3|83343.3|83366.1|83341.1|83371.6|83346.6|83363.6|83338.6|46
1620198970000|2021-05-05 07:16:10|83365.9|83340.9|83372.8|83347.8|83373.5|83348.5|83365.3|83340.3|55
1620198980000|2021-05-05 07:16:20|83372.7|83347.7|83371.2|83346.2|83373.6|83348.6|83369.5|83344.5|43
1620198990000|2021-05-05 07:16:30|83371.8|83346.8|83349.9|83324.9|83371.8|83346.8|83347.9|83315.4|58
1620199000000|2021-05-05 07:16:40|83350|83325|83341.2|83316.2|83350.1|83325.1|83339.3|83314.3|48
1620199010000|2021-05-05 07:16:50|83341|83316|83342.5|83317.5|83345.1|83320.1|83340|83315|41
1620199020000|2021-05-05 07:17:00|83342.7|83317.7|83347.9|83322.9|83348|83323|83342.7|83317.7|42
1620199030000|2021-05-05 07:17:10|83347.7|83322.7|83345.4|83320.4|83351.3|83326.3|83343.2|83318.2|39
1620199040000|2021-05-05 07:17:20|83345.1|83320.1|83342.8|83317.8|83345.6|83320.6|83342.8|83317.8|31
1620199050000|2021-05-05 07:17:30|83342.1|83317.1|83377.6|83352.6|83386.9|83352.6|83341.9|83316.9|59
1620199060000|2021-05-05 07:17:40|83389.8|83339.8|83379.8|83354.8|83389.8|83354.8|83372.6|83338.4|61
1620199070000|2021-05-05 07:17:50|83380.6|83355.6|83383.2|83358.2|83403.8|83364.7|83379.7|83347.2|53
1620199080000|2021-05-05 07:18:00|83383.5|83358.5|83384.5|83359.5|83395.9|83359.5|83381.5|83344.4|56
1620199090000|2021-05-05 07:18:10|83385.5|83360.5|83386.8|83361.8|83406.8|83369.3|83385.5|83351.2|47
1620199100000|2021-05-05 07:18:20|83386.2|83361.2|83389.1|83364.1|83389.3|83364.3|83385|83360|39
1620199110000|2021-05-05 07:18:30|83389.5|83364.5|83389.4|83364.4|83401.3|83369.2|83388.9|83350.5|40
1620199120000|2021-05-05 07:18:40|83388.7|83363.7|83397.6|83347.6|83402.7|83364|83383.5|83343|36
1620199130000|2021-05-05 07:18:50|83397.1|83347.1|83394.2|83369.2|83403.2|83370.2|83384.4|83346.8|42
1620199140000|2021-05-05 07:19:00|83394.3|83369.3|83396|83371|83409.4|83374|83393.4|83356.8|56
1620199150000|2021-05-05 07:19:10|83396.1|83371.1|83421.3|83371.3|83422.1|83384.9|83394|83356.9|61
1620199160000|2021-05-05 07:19:20|83421.4|83371.4|83405.6|83380.6|83421.6|83383.3|83403.4|83371.4|50
1620199170000|2021-05-05 07:19:30|83405.8|83380.8|83415.8|83390.8|83428.2|83391.9|83405.8|83378.2|51
1620199180000|2021-05-05 07:19:40|83417.1|83392.1|83411.8|83386.8|83420.2|83392.4|83406.3|83369.2|58
1620199190000|2021-05-05 07:19:50|83412.1|83387.1|83429.4|83404.4|83438.5|83405|83412.1|83375.2|55
1620199200000|2021-05-05 07:20:00|83428.9|83403.9|83428.8|83378.8|83439.7|83407.1|83417.4|83377.7|65
1620199210000|2021-05-05 07:20:10|83428.9|83378.9|83404.2|83379.2|83428.9|83391.1|83404.1|83366|60
1620199220000|2021-05-05 07:20:20|83403.8|83378.8|83401.3|83376.3|83403.8|83378.8|83399.6|83374.6|38
1620199230000|2021-05-05 07:20:30|83401.7|83376.7|83400.7|83375.7|83405.7|83380.7|83400.5|83375.5|37
1620199240000|2021-05-05 07:20:40|83401.2|83376.2|83408.9|83383.9|83409.4|83384.4|83400.2|83375.2|37
1620199250000|2021-05-05 07:20:50|83409.3|83384.3|83404.7|83379.7|83409.3|83384.3|83401.2|83376.2|46
1620199260000|2021-05-05 07:21:00|83403.5|83378.5|83405.8|83380.8|83406.3|83381.3|83401.6|83376.6|47
1620199270000|2021-05-05 07:21:10|83406|83381|83402.3|83377.3|83406|83381|83401.5|83376.5|26
1620199280000|2021-05-05 07:21:20|83403.5|83378.5|83426.4|83401.4|83444.9|83405.6|83403.5|83378.5|58
1620199290000|2021-05-05 07:21:30|83426.5|83401.5|83429.5|83404.5|83439|83404.5|83424.3|83388.2|51
1620199300000|2021-05-05 07:21:40|83431.6|83406.6|83427.5|83402.5|83445.4|83408.8|83426.5|83391.9|51
1620199310000|2021-05-05 07:21:50|83426.1|83401.1|83423.2|83398.2|83427.1|83402.1|83423.2|83398.2|44
1620199320000|2021-05-05 07:22:00|83423.3|83398.3|83428|83403|83428|83403|83423.2|83398.2|33
1620199330000|2021-05-05 07:22:10|83428.1|83403.1|83439.6|83414.6|83452.5|83414.7|83428.1|83402.4|60
1620199340000|2021-05-05 07:22:20|83441.2|83416.2|83435|83410|83442.6|83417.6|83434.9|83409.9|41
1620199350000|2021-05-05 07:22:30|83434.7|83409.7|83447|83422|83453.1|83423.9|83434.7|83402.9|53
1620199360000|2021-05-05 07:22:40|83447.4|83422.4|83448.6|83423.6|83449|83424|83446.6|83421.6|25
1620199370000|2021-05-05 07:22:50|83447.7|83422.7|83447.8|83422.8|83448.6|83423.6|83446.2|83421.2|27
1620199380000|2021-05-05 07:23:00|83447.5|83422.5|83450.5|83425.5|83450.5|83425.5|83447.5|83422.5|45
1620199390000|2021-05-05 07:23:10|83450.1|83425.1|83451.3|83426.3|83451.8|83426.8|83450|83425|36
1620199400000|2021-05-05 07:23:20|83451.4|83426.4|83456.1|83431.1|83457.6|83432.6|83451.4|83426.4|49
1620199410000|2021-05-05 07:23:30|83455.9|83430.9|83459.7|83434.7|83461.7|83436.7|83455.9|83430.9|32
1620199420000|2021-05-05 07:23:40|83459.3|83434.3|83460.4|83435.4|83461|83436|83458.9|83433.9|38
1620199430000|2021-05-05 07:23:50|83460.1|83435.1|83453.6|83428.6|83460.3|83435.3|83453.3|83428.3|41
1620199440000|2021-05-05 07:24:00|83453.7|83428.7|83457.4|83432.4|83460.9|83435.9|83453.4|83428.4|50
1620199450000|2021-05-05 07:24:10|83456.7|83431.7|83449|83424|83457.1|83432.1|83446.1|83421.1|59
1620199460000|2021-05-05 07:24:20|83448.5|83423.5|83448|83423|83449.8|83424.8|83446|83421|33
1620199470000|2021-05-05 07:24:30|83448.1|83423.1|83446.6|83421.6|83449.1|83424.1|83445.2|83420.2|45
1620199480000|2021-05-05 07:24:40|83447.7|83422.7|83451.6|83426.6|83451.7|83426.7|83447.7|83422.7|50
1620199490000|2021-05-05 07:24:50|83451.5|83426.5|83449.7|83424.7|83451.5|83426.5|83447.1|83422.1|35
1620199500000|2021-05-05 07:25:00|83449.6|83424.6|83455|83430|83460.1|83435.1|83449.6|83424.6|56
1620199510000|2021-05-05 07:25:10|83455.1|83430.1|83462.9|83437.9|83463|83438|83455.1|83430.1|49
1620199520000|2021-05-05 07:25:20|83462.7|83437.7|83463.3|83438.3|83463.4|83438.4|83458.8|83433.8|49
1620199530000|2021-05-05 07:25:30|83463.2|83438.2|83468|83443|83481.3|83443.4|83463.2|83429.1|47
1620199540000|2021-05-05 07:25:40|83468.3|83443.3|83471.7|83446.7|83471.7|83446.7|83467.3|83442.3|42
1620199550000|2021-05-05 07:25:50|83471.3|83446.3|83476.7|83451.7|83476.7|83451.7|83471.3|83446.3|34
1620199560000|2021-05-05 07:26:00|83476.9|83451.9|83480.1|83455.1|83482|83457|83476.9|83451.9|49
1620199570000|2021-05-05 07:26:10|83480.4|83455.4|83508.5|83458.5|83513.1|83472.2|83480.4|83453.8|52
1620199580000|2021-05-05 07:26:20|83508.4|83458.4|83489.9|83464.9|83510.9|83473.1|83487.6|83451.4|64
1620199590000|2021-05-05 07:26:30|83490.6|83465.6|83490.5|83465.5|83491.5|83466.5|83490.1|83465.1|35
1620199600000|2021-05-05 07:26:40|83490.3|83465.3|83489|83464|83490.3|83465.3|83488.6|83463.6|30
1620199610000|2021-05-05 07:26:50|83488.9|83463.9|83479.5|83454.5|83489.1|83464.1|83479.2|83454.2|39
1620199620000|2021-05-05 07:27:00|83479.8|83454.8|83479.2|83454.2|83479.9|83454.9|83477.7|83452.7|30
1620199630000|2021-05-05 07:27:10|83478.8|83453.8|83477.3|83452.3|83478.8|83453.8|83477|83452|32
1620199640000|2021-05-05 07:27:20|83477.8|83452.8|83477.7|83452.7|83480.1|83455.1|83476.8|83451.8|30
1620199650000|2021-05-05 07:27:30|83477.5|83452.5|83473.9|83448.9|83481.2|83456.2|83473.1|83448.1|44
1620199660000|2021-05-05 07:27:40|83471.4|83446.4|83473.5|83448.5|83476|83451|83471.2|83446.2|47
1620199670000|2021-05-05 07:27:50|83473.3|83448.3|83476.8|83451.8|83476.9|83451.9|83472.3|83447.3|31
1620199680000|2021-05-05 07:28:00|83476.6|83451.6|83475.2|83450.2|83476.7|83451.7|83474.9|83449.9|40
1620199690000|2021-05-05 07:28:10|83475.3|83450.3|83473.9|83448.9|83475.9|83450.9|83472.7|83447.7|27
1620199700000|2021-05-05 07:28:20|83473.8|83448.8|83480.6|83455.6|83480.6|83455.6|83472.7|83447.7|41
1620199710000|2021-05-05 07:28:30|83481.9|83456.9|83483.4|83458.4|83483.6|83458.6|83478.8|83453.8|50
1620199720000|2021-05-05 07:28:40|83482.7|83457.7|83481.1|83456.1|83484.4|83459.4|83480.7|83455.7|31
1620199730000|2021-05-05 07:28:50|83481.6|83456.6|83476.7|83451.7|83482.6|83457.6|83476.6|83451.6|34
1620199740000|2021-05-05 07:29:00|83476|83451|83465.7|83440.7|83476.8|83451.8|83465.5|83440.5|48
1620199750000|2021-05-05 07:29:10|83465.2|83440.2|83468.8|83443.8|83471.1|83446.1|83463.6|83438.6|42
1620199760000|2021-05-05 07:29:20|83468.9|83443.9|83479|83454|83480.9|83455.9|83467.4|83442.4|38
1620199770000|2021-05-05 07:29:30|83479.4|83454.4|83487.6|83462.6|83502.6|83464.3|83478.3|83445.6|52
1620199780000|2021-05-05 07:29:40|83487.5|83462.5|83482.7|83457.7|83499.1|83462.5|83481|83448.5|47
1620199790000|2021-05-05 07:29:50|83482.6|83457.6|83487.1|83462.1|83489|83464|83481.7|83456.7|56
1620199800000|2021-05-05 07:30:00|83487.8|83462.8|83519.8|83469.8|83519.8|83485.2|83484.4|83448.6|64
1620199810000|2021-05-05 07:30:10|83520.8|83470.8|83505.6|83480.6|83521.5|83481.9|83502.5|83462.2|43
1620199820000|2021-05-05 07:30:20|83505.2|83480.2|83517.7|83467.7|83518.2|83480.4|83504.9|83467.5|25
1620199830000|2021-05-05 07:30:30|83505.4|83480.4|83508.2|83483.2|83521.4|83484.7|83503.4|83470.2|50
1620199840000|2021-05-05 07:30:40|83508.6|83483.6|83497.6|83472.6|83511.1|83484.2|83497.6|83460|38
1620199850000|2021-05-05 07:30:50|83497.7|83472.7|83499|83474|83499.3|83474.3|83496.7|83471.7|35
1620199860000|2021-05-05 07:31:00|83498.8|83473.8|83496.7|83471.7|83499.7|83474.7|83494.8|83469.8|39
1620199870000|2021-05-05 07:31:10|83495.8|83470.8|83477.9|83427.9|83504.8|83470.8|83466.8|83427.3|61
1620199880000|2021-05-05 07:31:20|83477.7|83427.7|83463.1|83438.1|83478.4|83441.8|83463|83427.6|57
1620199890000|2021-05-05 07:31:30|83463.7|83438.7|83469.3|83419.3|83473.5|83439.3|83461.7|83418.1|47
1620199900000|2021-05-05 07:31:40|83468.6|83418.6|83456.2|83431.2|83469.3|83431.2|83446.7|83409.3|58
1620199910000|2021-05-05 07:31:50|83456.5|83431.5|83459.9|83434.9|83459.9|83434.9|83455.9|83430.9|41
1620199920000|2021-05-05 07:32:00|83460|83435|83493.8|83443.8|83499.9|83449.9|83460|83421.6|56
1620199930000|2021-05-05 07:32:10|83494|83444|83505|83455|83506.1|83456.1|83491.9|83441.9|53
1620199940000|2021-05-05 07:32:20|83504.9|83454.9|83494.4|83444.4|83507.6|83457.6|83493.6|83443.6|68
1620199950000|2021-05-05 07:32:30|83494.7|83444.7|83487.1|83462.1|83503|83462.2|83487.1|83443.1|62
1620199960000|2021-05-05 07:32:40|83498.8|83448.8|83488.4|83438.4|83500|83453.3|83478.3|83438.4|50
1620199970000|2021-05-05 07:32:50|83487.2|83437.2|83487.2|83437.2|83492.1|83442.1|83486.2|83436.2|50
1620199980000|2021-05-05 07:33:00|83487|83437|83469.2|83444.2|83488.9|83451.5|83468.1|83433.2|57
1620199990000|2021-05-05 07:33:10|83469.1|83444.1|83478.1|83428.1|83481.5|83444.1|83468.5|83428.1|32
1620200000000|2021-05-05 07:33:20|83477.9|83427.9|83456.9|83431.9|83478.8|83439.5|83455.5|83421.4|48
1620200010000|2021-05-05 07:33:30|83457.1|83432.1|83455.9|83430.9|83457.6|83432.6|83454|83429|34
1620200020000|2021-05-05 07:33:40|83454.9|83429.9|83455.1|83430.1|83458.6|83433.6|83451.2|83426.2|44
1620200030000|2021-05-05 07:33:50|83454.9|83429.9|83449.2|83424.2|83456.5|83431.5|83447.8|83422.8|49
1620200040000|2021-05-05 07:34:00|83448.9|83423.9|83444.5|83419.5|83453.1|83428.1|83435.6|83399.1|64
1620200050000|2021-05-05 07:34:10|83445.3|83420.3|83447.5|83422.5|83449.1|83424.1|83444.7|83419.7|41
1620200060000|2021-05-05 07:34:20|83447.3|83422.3|83449|83424|83461.7|83425.2|83446.4|83411.3|34
1620200070000|2021-05-05 07:34:30|83450|83425|83471.3|83446.3|83487.2|83448.2|83449.5|83419.2|57
1620200080000|2021-05-05 07:34:40|83472.2|83447.2|83497.9|83447.9|83506.5|83456.5|83471.4|83438.8|56
1620200090000|2021-05-05 07:34:50|83497.2|83447.2|83486|83436|83497.8|83447.8|83485.3|83435.3|51
1620200100000|2021-05-05 07:35:00|83485.8|83435.8|83461.7|83411.7|83486.6|83436.6|83448.3|83409.3|49
1620200110000|2021-05-05 07:35:10|83448.4|83423.4|83446.5|83421.5|83461.8|83424.3|83441.7|83406.2|54
1620200120000|2021-05-05 07:35:20|83443.6|83418.6|83439|83414|83456.5|83419.3|83438.2|83400.7|57
1620200130000|2021-05-05 07:35:30|83439.1|83414.1|83437.8|83412.8|83439.5|83414.5|83433.6|83408.6|48
1620200140000|2021-05-05 07:35:40|83438.4|83413.4|83441.5|83416.5|83442.3|83417.3|83436.7|83411.7|27
1620200150000|2021-05-05 07:35:50|83442.1|83417.1|83441.1|83416.1|83458.9|83426.5|83441.1|83408|48
1620200160000|2021-05-05 07:36:00|83441.9|83416.9|83440.9|83415.9|83445.7|83420.7|83440.1|83415.1|49
1620200170000|2021-05-05 07:36:10|83441.8|83416.8|83442|83417|83443.7|83418.7|83438|83413|48
1620200180000|2021-05-05 07:36:20|83442.5|83417.5|83447.5|83422.5|83448.7|83423.7|83442|83417|51
1620200190000|2021-05-05 07:36:30|83447.3|83422.3|83446.8|83421.8|83448|83423|83445.3|83420.3|34
1620200200000|2021-05-05 07:36:40|83446.7|83421.7|83450.1|83425.1|83450.2|83425.2|83446.1|83421.1|37
1620200210000|2021-05-05 07:36:50|83450.2|83425.2|83450.5|83425.5|83450.7|83425.7|83448.6|83423.6|24
1620200220000|2021-05-05 07:37:00|83449.5|83424.5|83454.3|83429.3|83455.7|83430.7|83449.5|83424.5|48
1620200230000|2021-05-05 07:37:10|83454.2|83429.2|83453.5|83428.5|83456.4|83431.4|83453.5|83428.5|43
1620200240000|2021-05-05 07:37:20|83453.8|83428.8|83454.6|83429.6|83454.7|83429.7|83450.7|83425.7|34
1620200250000|2021-05-05 07:37:30|83455.1|83430.1|83455.3|83430.3|83456.6|83431.6|83454.2|83429.2|28
1620200260000|2021-05-05 07:37:40|83455.4|83430.4|83455.8|83430.8|83456.5|83431.5|83453.5|83428.5|36
1620200270000|2021-05-05 07:37:50|83454.9|83429.9|83455.8|83430.8|83457.8|83432.8|83450.5|83425.5|37
1620200280000|2021-05-05 07:38:00|83455.9|83430.9|83461|83436|83462.4|83437.4|83455.4|83430.4|51
1620200290000|2021-05-05 07:38:10|83461.3|83436.3|83460.4|83435.4|83463.1|83438.1|83459.8|83434.8|34
1620200300000|2021-05-05 07:38:20|83460|83435|83459.2|83434.2|83460.9|83435.9|83459.1|83434.1|32
1620200310000|2021-05-05 07:38:30|83459.3|83434.3|83457.4|83432.4|83459.3|83434.3|83456.6|83431.6|30
1620200320000|2021-05-05 07:38:40|83457.1|83432.1|83448.5|83423.5|83457.5|83432.5|83446.5|83421.5|31
1620200330000|2021-05-05 07:38:50|83447.8|83422.8|83451.4|83426.4|83452.6|83427.6|83447.4|83422.4|46
1620200340000|2021-05-05 07:39:00|83451.7|83426.7|83446.4|83421.4|83451.9|83426.9|83444.6|83419.6|43
1620200350000|2021-05-05 07:39:10|83446.7|83421.7|83447.6|83422.6|83449.8|83424.8|83446.2|83421.2|35
1620200360000|2021-05-05 07:39:20|83447.9|83422.9|83447.3|83422.3|83448|83423|83445.7|83420.7|21
1620200370000|2021-05-05 07:39:30|83447.2|83422.2|83446.7|83421.7|83447.3|83422.3|83443.8|83418.8|31
1620200380000|2021-05-05 07:39:40|83447.4|83422.4|83441.1|83416.1|83447.5|83422.5|83440.3|83415.3|44
1620200390000|2021-05-05 07:39:50|83440.8|83415.8|83437.4|83412.4|83440.8|83415.8|83437.4|83412.4|27
1620200400000|2021-05-05 07:40:00|83437.6|83412.6|83438.5|83388.5|83441|83413.2|83426.6|83388.1|36
1620200410000|2021-05-05 07:40:10|83438|83388|83408.4|83383.4|83438|83400.5|83408.4|83378.8|57
1620200420000|2021-05-05 07:40:20|83408.5|83383.5|83409.3|83384.3|83409.9|83384.9|83408.4|83383.4|42
1620200430000|2021-05-05 07:40:30|83409.4|83384.4|83400.8|83375.8|83414.2|83384.4|83400.3|83362.8|48
1620200440000|2021-05-05 07:40:40|83399.9|83374.9|83387|83362|83410.1|83374.9|83387|83348.4|57
1620200450000|2021-05-05 07:40:50|83387.7|83362.7|83392.2|83367.2|83405.4|83367.8|83386.7|83354.3|31
1620200460000|2021-05-05 07:41:00|83392.3|83367.3|83388.2|83363.2|83392.3|83367.3|83387|83362|43
1620200470000|2021-05-05 07:41:10|83388|83363|83375.9|83350.9|83388.5|83363.5|83371.9|83335.7|49
1620200480000|2021-05-05 07:41:20|83372.6|83347.6|83374.5|83349.5|83377.6|83352.6|83372.6|83347.6|36
1620200490000|2021-05-05 07:41:30|83371.9|83346.9|83396.6|83346.6|83396.6|83350.4|83363.5|83327.2|56
1620200500000|2021-05-05 07:41:40|83400.5|83350.5|83402.3|83377.3|83417.9|83379.8|83389.4|83350|62
1620200510000|2021-05-05 07:41:50|83403|83378|83418|83368|83422.3|83381.7|83402.2|83368|40
1620200520000|2021-05-05 07:42:00|83418.6|83368.6|83419.6|83369.6|83421.4|83371.4|83417.2|83367.2|44
1620200530000|2021-05-05 07:42:10|83420.1|83370.1|83420.9|83370.9|83420.9|83370.9|83417.4|83367.4|35
1620200540000|2021-05-05 07:42:20|83419.5|83369.5|83421.2|83371.2|83424.4|83387.4|83407.2|83369.2|45
1620200550000|2021-05-05 07:42:30|83421.3|83371.3|83398|83348|83421.6|83380.1|83398|83348|58
1620200560000|2021-05-05 07:42:40|83398.2|83348.2|83380.7|83355.7|83399.3|83355.7|83380.7|83342.9|51
1620200570000|2021-05-05 07:42:50|83380.8|83355.8|83381.9|83356.9|83397|83358.7|83380.8|83341.8|42
1620200580000|2021-05-05 07:43:00|83381.7|83356.7|83380.6|83355.6|83383.9|83358.9|83378|83353|60
1620200590000|2021-05-05 07:43:10|83380.4|83355.4|83384|83359|83387.8|83362.8|83379.4|83354.4|34
1620200600000|2021-05-05 07:43:20|83383.9|83358.9|83383.2|83358.2|83386.9|83361.9|83379.1|83354.1|45
1620200610000|2021-05-05 07:43:30|83382.7|83357.7|83378.6|83353.6|83384.1|83359.1|83378.6|83353.6|51
1620200620000|2021-05-05 07:43:40|83378.3|83353.3|83382.6|83357.6|83385.9|83360.9|83378.3|83353.3|49
1620200630000|2021-05-05 07:43:50|83382.4|83357.4|83389.7|83364.7|83391.3|83366.3|83382.3|83357.3|37
1620200640000|2021-05-05 07:44:00|83389.3|83364.3|83390.7|83365.7|83391.4|83366.4|83386.4|83361.4|53
1620200650000|2021-05-05 07:44:10|83390.5|83365.5|83392.5|83367.5|83392.5|83367.5|83390.1|83365.1|29
1620200660000|2021-05-05 07:44:20|83393.1|83368.1|83403.2|83378.2|83411.3|83378.5|83391.7|83361|54
1620200670000|2021-05-05 07:44:30|83403.3|83378.3|83409.2|83384.2|83409.2|83384.2|83403.2|83378.2|45
1620200680000|2021-05-05 07:44:40|83408.3|83383.3|83419.5|83369.5|83426.9|83390|83408.2|83368.6|53
1620200690000|2021-05-05 07:44:50|83421.3|83371.3|83407.7|83382.7|83421.5|83383.7|83406.6|83371.3|36
1620200700000|2021-05-05 07:45:00|83408.2|83383.2|83419.7|83369.7|83421.1|83387.5|83404.8|83366.7|58
1620200710000|2021-05-05 07:45:10|83419.5|83369.5|83421.9|83371.9|83423.5|83385.7|83410.2|83369.5|45
1620200720000|2021-05-05 07:45:20|83421.8|83371.8|83407.7|83382.7|83423.7|83384.2|83407.7|83371.5|52
1620200730000|2021-05-05 07:45:30|83408.1|83383.1|83395.8|83370.8|83421.5|83384.7|83395.8|83357.5|46
1620200740000|2021-05-05 07:45:40|83395.7|83370.7|83382.7|83357.7|83401.1|83370.8|83381.8|83343.7|50
1620200750000|2021-05-05 07:45:50|83382.9|83357.9|83383.5|83358.5|83383.9|83358.9|83382.4|83357.4|33
1620200760000|2021-05-05 07:46:00|83383.8|83358.8|83382|83357|83383.9|83358.9|83381.8|83356.8|33
1620200770000|2021-05-05 07:46:10|83382.1|83357.1|83384.1|83359.1|83384.8|83359.8|83381.9|83356.9|35
1620200780000|2021-05-05 07:46:20|83385.2|83360.2|83381.4|83356.4|83385.2|83360.2|83381.1|83356.1|28
1620200790000|2021-05-05 07:46:30|83381.3|83356.3|83384|83359|83385.8|83360.8|83379.1|83354.1|42
1620200800000|2021-05-05 07:46:40|83384.2|83359.2|83381.7|83356.7|83384.2|83359.2|83380.9|83355.9|38
1620200810000|2021-05-05 07:46:50|83380.9|83355.9|83380.9|83355.9|83382.9|83357.9|83380.6|83355.6|35
1620200820000|2021-05-05 07:47:00|83380.5|83355.5|83374.9|83349.9|83380.5|83355.5|83374.8|83349.8|27
1620200830000|2021-05-05 07:47:10|83374.3|83349.3|83373.9|83348.9|83375.6|83350.6|83372.8|83347.8|32
1620200840000|2021-05-05 07:47:20|83373.8|83348.8|83380.1|83355.1|83383.9|83358.9|83372.8|83347.8|36
1620200850000|2021-05-05 07:47:30|83379.7|83354.7|83359.3|83334.3|83382.7|83357.7|83357.2|83321.7|47
1620200860000|2021-05-05 07:47:40|83359.4|83334.4|83368.8|83343.8|83370.5|83345.5|83358.8|83333.8|52
1620200870000|2021-05-05 07:47:50|83369.2|83344.2|83356.3|83331.3|83371|83346|83354.9|83318.5|38
1620200880000|2021-05-05 07:48:00|83356.1|83331.1|83360|83335|83360.4|83335.4|83356|83331|43
1620200890000|2021-05-05 07:48:10|83360.1|83335.1|83359|83334|83360.5|83335.5|83356.3|83331.3|19
1620200900000|2021-05-05 07:48:20|83358.7|83333.7|83344.7|83294.7|83359.2|83334.2|83327.2|83288.2|39
1620200910000|2021-05-05 07:48:30|83345.2|83295.2|83347.9|83297.9|83348.5|83309.3|83331.3|83292.9|47
1620200920000|2021-05-05 07:48:40|83336.1|83311.1|83334.2|83309.2|83337.6|83312.6|83334.2|83309.2|39
1620200930000|2021-05-05 07:48:50|83333.8|83308.8|83335.9|83310.9|83339.8|83314.8|83332.5|83307.5|53
1620200940000|2021-05-05 07:49:00|83336.1|83311.1|83339|83314|83342.5|83317.5|83335.2|83310.2|46
1620200950000|2021-05-05 07:49:10|83338.9|83313.9|83373.4|83323.4|83375.4|83335.7|83336.4|83311.4|51
1620200960000|2021-05-05 07:49:20|83373.5|83323.5|83365.3|83315.3|83373.5|83331|83354.8|83315|52
1620200970000|2021-05-05 07:49:30|83365.1|83315.1|83352.3|83327.3|83366.5|83328.8|83352.1|83315.1|31
1620200980000|2021-05-05 07:49:40|83352.1|83327.1|83354|83329|83369.3|83336.4|83350.5|83316.5|63
1620200990000|2021-05-05 07:49:50|83354.6|83329.6|83357.3|83307.3|83361.1|83332.5|83346.3|83307.3|56
1620201000000|2021-05-05 07:50:00|83358.3|83308.3|83362.4|83312.4|83364.2|83327.1|83345.3|83307.1|58
1620201010000|2021-05-05 07:50:10|83362.7|83312.7|83335.6|83310.6|83363.2|83322.5|83334.5|83296.6|50
1620201020000|2021-05-05 07:50:20|83346.9|83296.9|83343.2|83318.2|83353.4|83318.2|83339.7|83296.7|49
1620201030000|2021-05-05 07:50:30|83343.5|83318.5|83342.9|83317.9|83345.5|83320.5|83341.3|83316.3|48
1620201040000|2021-05-05 07:50:40|83343.5|83318.5|83345.4|83320.4|83345.5|83320.5|83343.5|83318.5|26
1620201050000|2021-05-05 07:50:50|83345.2|83320.2|83337.9|83312.9|83358.7|83324.6|83335.7|83296.6|42
1620201060000|2021-05-05 07:51:00|83337.8|83312.8|83347|83322|83348.2|83323.2|83337.6|83312.6|40
1620201070000|2021-05-05 07:51:10|83346.7|83321.7|83344.8|83319.8|83347.6|83322.6|83344.5|83319.5|44
1620201080000|2021-05-05 07:51:20|83344.4|83319.4|83352.2|83327.2|83353|83328|83343.7|83318.7|43
1620201090000|2021-05-05 07:51:30|83352|83327|83347.7|83322.7|83352.2|83327.2|83347.2|83322.2|30
1620201100000|2021-05-05 07:51:40|83346.8|83321.8|83348.8|83323.8|83351.6|83326.6|83346.8|83321.8|49
1620201110000|2021-05-05 07:51:50|83348.7|83323.7|83353.9|83328.9|83353.9|83328.9|83346.5|83321.5|48
1620201120000|2021-05-05 07:52:00|83353.1|83328.1|83355.9|83330.9|83356.1|83331.1|83352.4|83327.4|36
1620201130000|2021-05-05 07:52:10|83355.8|83330.8|83358.3|83333.3|83359.3|83334.3|83355.6|83330.6|47
1620201140000|2021-05-05 07:52:20|83358|83333|83356.1|83331.1|83358|83333|83354.9|83329.9|31
1620201150000|2021-05-05 07:52:30|83356.2|83331.2|83354.7|83329.7|83356.6|83331.6|83350.3|83325.3|47
1620201160000|2021-05-05 07:52:40|83353.1|83328.1|83356.4|83331.4|83357.4|83332.4|83352.9|83327.9|30
1620201170000|2021-05-05 07:52:50|83357.4|83332.4|83354.8|83329.8|83357.4|83332.4|83350.7|83325.7|33
1620201180000|2021-05-05 07:53:00|83355.8|83330.8|83360.2|83335.2|83364.4|83339.4|83354.6|83329.6|37
1620201190000|2021-05-05 07:53:10|83362.9|83337.9|83353|83328|83362.9|83337.9|83351.7|83326.7|48
1620201200000|2021-05-05 07:53:20|83352.7|83327.7|83356|83331|83357.5|83332.5|83347.7|83322.7|53
1620201210000|2021-05-05 07:53:30|83356.3|83331.3|83352.2|83327.2|83362.7|83337.7|83352|83327|47
1620201220000|2021-05-05 07:53:40|83354.3|83329.3|83346.1|83321.1|83354.3|83329.3|83343.2|83318.2|43
1620201230000|2021-05-05 07:53:50|83345.4|83320.4|83335.2|83310.2|83354.7|83320.4|83333.5|83294.5|47
1620201240000|2021-05-05 07:54:00|83336.9|83311.9|83349.2|83299.2|83349.7|83312.8|83335.4|83295.3|44
1620201250000|2021-05-05 07:54:10|83349.4|83299.4|83358.6|83308.6|83359.9|83316.4|83341.4|83297.6|54
1620201260000|2021-05-05 07:54:20|83359.5|83309.5|83357.2|83307.2|83360|83310|83356.2|83306.2|39
1620201270000|2021-05-05 07:54:30|83356.8|83306.8|83344.6|83319.6|83358.6|83323.8|83342.8|83305.7|38
1620201280000|2021-05-05 07:54:40|83344.9|83319.9|83365.6|83315.6|83366.3|83328.2|83344|83308.1|49
1620201290000|2021-05-05 07:54:50|83361.8|83311.8|83349.9|83299.9|83362.6|83321.3|83341.8|83299.9|49
1620201300000|2021-05-05 07:55:00|83351.7|83301.7|83320.2|83295.2|83352.9|83302.9|83319.7|83282.4|56
1620201310000|2021-05-05 07:55:10|83318.6|83293.6|83317.8|83292.8|83321.1|83296.1|83316.7|83291.7|40
1620201320000|2021-05-05 07:55:20|83317.5|83292.5|83315.5|83290.5|83319.3|83294.3|83313.3|83288.3|32
1620201330000|2021-05-05 07:55:30|83315.8|83290.8|83315.4|83290.4|83320.6|83295.6|83315.4|83290.4|31
1620201340000|2021-05-05 07:55:40|83315.3|83290.3|83312.3|83287.3|83315.3|83290.3|83311|83286|35
1620201350000|2021-05-05 07:55:50|83311.6|83286.6|83289.6|83264.6|83314.1|83289.1|83283.1|83245.5|60
1620201360000|2021-05-05 07:56:00|83289.7|83264.7|83326.3|83276.3|83326.3|83276.3|83288.2|83257.7|45
1620201370000|2021-05-05 07:56:10|83326.1|83276.1|83328.8|83278.8|83331.8|83281.8|83325.2|83275.2|47
1620201380000|2021-05-05 07:56:20|83328.2|83278.2|83322.9|83272.9|83328.9|83290.2|83311.3|83272.9|37
1620201390000|2021-05-05 07:56:30|83311.2|83286.2|83307|83282|83325.5|83288.5|83306.5|83268.7|60
1620201400000|2021-05-05 07:56:40|83319.3|83269.3|83307.9|83257.9|83320|83281.4|83296.3|83257|60
1620201410000|2021-05-05 07:56:50|83306.7|83256.7|83308|83258|83309|83272.3|83291.6|83253|60
1620201420000|2021-05-05 07:57:00|83307.6|83257.6|83295.2|83245.2|83308.3|83269.6|83285|83245.1|49
1620201430000|2021-05-05 07:57:10|83296.4|83246.4|83284.1|83259.1|83296.8|83263.4|83283.4|83246.4|50
1620201440000|2021-05-05 07:57:20|83284.5|83259.5|83278.3|83253.3|83285.2|83260.2|83277.9|83252.9|33
1620201450000|2021-05-05 07:57:30|83277.5|83252.5|83274.9|83249.9|83289.2|83253.8|83265.1|83228.7|61
1620201460000|2021-05-05 07:57:40|83275.5|83250.5|83271.8|83246.8|83284.5|83253.1|83270.3|83234.1|61
1620201470000|2021-05-05 07:57:50|83272.5|83247.5|83270.1|83245.1|83279.4|83254.4|83268.8|83243.8|49
1620201480000|2021-05-05 07:58:00|83270.2|83245.2|83262.6|83237.6|83270.7|83245.7|83262.6|83237.6|47
1620201490000|2021-05-05 07:58:10|83262|83237|83270.2|83245.2|83271|83246|83262|83237|43
1620201500000|2021-05-05 07:58:20|83270.4|83245.4|83267.6|83242.6|83271|83246|83264.1|83239.1|49
1620201510000|2021-05-05 07:58:30|83267.9|83242.9|83263.2|83238.2|83270.3|83245.3|83263.2|83238.2|40
1620201520000|2021-05-05 07:58:40|83266.6|83241.6|83271.2|83246.2|83272.7|83247.7|83263.1|83238.1|37
1620201530000|2021-05-05 07:58:50|83270.7|83245.7|83271.3|83246.3|83272|83247|83269.3|83244.3|37
1620201540000|2021-05-05 07:59:00|83271.5|83246.5|83294.1|83269.1|83303.5|83269.1|83271.5|83246.5|49
1620201550000|2021-05-05 07:59:10|83296.4|83271.4|83299.4|83274.4|83299.4|83274.4|83292.7|83267.7|55
1620201560000|2021-05-05 07:59:20|83301.4|83276.4|83306.4|83281.4|83307.1|83282.1|83299.4|83274.4|51
1620201570000|2021-05-05 07:59:30|83306.1|83281.1|83305.7|83280.7|83326.8|83290|83304.8|83276.8|50
1620201580000|2021-05-05 07:59:40|83307.1|83282.1|83304.1|83279.1|83309.3|83284.3|83295.9|83258.2|64
1620201590000|2021-05-05 07:59:50|83303.6|83278.6|83303.1|83278.1|83313.7|83288.7|83301.9|83276.9|62
1620201600000|2021-05-05 08:00:00|83302.3|83277.3|83307.6|83282.6|83313.3|83282.6|83281.4|83244.5|72
1620201610000|2021-05-05 08:00:10|83307.4|83282.4|83306|83281|83308|83283|83302|83277|66
1620201620000|2021-05-05 08:00:20|83306.2|83281.2|83309.9|83284.9|83318.4|83293.4|83306.2|83281.2|55
1620201630000|2021-05-05 08:00:30|83309.8|83284.8|83310|83285|83316.4|83291.4|83308.9|83283.9|56
1620201640000|2021-05-05 08:00:40|83309.7|83284.7|83310.4|83285.4|83313|83288|83308.6|83283.6|47
1620201650000|2021-05-05 08:00:50|83309.5|83284.5|83297.8|83272.8|83310|83285|83297|83258.3|54
1620201660000|2021-05-05 08:01:00|83297.9|83272.9|83295.2|83270.2|83299.5|83274.5|83294.9|83269.9|43
1620201670000|2021-05-05 08:01:10|83295.7|83270.7|83306.3|83281.3|83315.3|83281.8|83295.7|83265.3|47
1620201680000|2021-05-05 08:01:20|83306.4|83281.4|83302.5|83277.5|83307.4|83282.4|83302.2|83277.2|34
1620201690000|2021-05-05 08:01:30|83302.3|83277.3|83303.6|83278.6|83307.8|83282.8|83301|83276|39
1620201700000|2021-05-05 08:01:40|83303.5|83278.5|83304.1|83279.1|83304.1|83279.1|83299.7|83274.7|42
1620201710000|2021-05-05 08:01:50|83302.7|83277.7|83299|83274|83303.9|83278.9|83299|83274|38
1620201720000|2021-05-05 08:02:00|83299.6|83274.6|83299.1|83274.1|83300.3|83275.3|83298.6|83273.6|38
1620201730000|2021-05-05 08:02:10|83299.5|83274.5|83300.1|83275.1|83309.6|83275.4|83296.5|83258.8|38
1620201740000|2021-05-05 08:02:20|83299.1|83274.1|83313.4|83288.4|83314.6|83289.6|83299.1|83274.1|52
1620201750000|2021-05-05 08:02:30|83312.8|83287.8|83304.2|83279.2|83312.9|83287.9|83303.3|83278.3|40
1620201760000|2021-05-05 08:02:40|83304.5|83279.5|83308.4|83283.4|83309.1|83284.1|83303.4|83278.4|40
1620201770000|2021-05-05 08:02:50|83308.3|83283.3|83309|83284|83309.7|83284.7|83304.3|83279.3|39
1620201780000|2021-05-05 08:03:00|83310.2|83285.2|83312.5|83287.5|83314|83289|83307.9|83282.9|45
1620201790000|2021-05-05 08:03:10|83313.6|83288.6|83314.8|83289.8|83315.8|83290.8|83311|83286|30
1620201800000|2021-05-05 08:03:20|83314.1|83289.1|83308.6|83283.6|83314.1|83289.1|83304.9|83279.9|45
1620201810000|2021-05-05 08:03:30|83307.3|83282.3|83312|83287|83313.2|83288.2|83306.7|83281.7|40
1620201820000|2021-05-05 08:03:40|83311.7|83286.7|83306.3|83281.3|83313.9|83288.9|83303.1|83278.1|54
1620201830000|2021-05-05 08:03:50|83306.2|83281.2|83312.1|83287.1|83313.2|83288.2|83305.6|83280.6|41
1620201840000|2021-05-05 08:04:00|83312.6|83287.6|83321.2|83296.2|83333.3|83296.3|83309.5|83280.2|48
1620201850000|2021-05-05 08:04:10|83321.4|83296.4|83329.3|83304.3|83346|83307.1|83320.3|83294.8|49
1620201860000|2021-05-05 08:04:20|83330|83305|83334.6|83309.6|83334.6|83309.6|83329|83304|55
1620201870000|2021-05-05 08:04:30|83335.2|83310.2|83342.7|83317.7|83343.5|83318.5|83335.2|83310.2|54
1620201880000|2021-05-05 08:04:40|83342.3|83317.3|83332.4|83307.4|83347.3|83318.5|83330.1|83295|39
1620201890000|2021-05-05 08:04:50|83333.3|83308.3|83333.9|83308.9|83340.8|83315.8|83331.4|83306.4|59
1620201900000|2021-05-05 08:05:00|83333.7|83308.7|83340.4|83315.4|83340.7|83315.7|83332.2|83307.2|50
1620201910000|2021-05-05 08:05:10|83340.7|83315.7|83316.6|83266.6|83341.5|83315.7|83309.4|83266.6|56
1620201920000|2021-05-05 08:05:20|83305.5|83280.5|83295.1|83245.1|83319.1|83280.5|83281.4|83243.7|63
1620201930000|2021-05-05 08:05:30|83294.7|83244.7|83283.3|83258.3|83303.5|83266.1|83282.6|83244.4|45
1620201940000|2021-05-05 08:05:40|83283.6|83258.6|83275|83250|83289.9|83258.7|83273.5|83238.1|48
1620201950000|2021-05-05 08:05:50|83274.9|83249.9|83274.2|83249.2|83275.9|83250.9|83274.2|83249.2|33
1620201960000|2021-05-05 08:06:00|83273.8|83248.8|83284.6|83259.6|83296.4|83260|83273.8|83245.1|37
1620201970000|2021-05-05 08:06:10|83284.8|83259.8|83287.1|83262.1|83288|83263|83284.2|83259.2|37
1620201980000|2021-05-05 08:06:20|83287.7|83262.7|83288.8|83263.8|83289.1|83264.1|83287.4|83262.4|18
1620201990000|2021-05-05 08:06:30|83288.6|83263.6|83288.2|83263.2|83289.3|83264.3|83286.6|83261.6|24
1620202000000|2021-05-05 08:06:40|83288|83263|83287.8|83262.8|83288.7|83263.7|83287.5|83262.5|21
1620202010000|2021-05-05 08:06:50|83288|83263|83288.2|83263.2|83288.5|83263.5|83287.8|83262.8|18
1620202020000|2021-05-05 08:07:00|83288.6|83263.6|83289.9|83264.9|83289.9|83264.9|83287.9|83262.9|22
1620202030000|2021-05-05 08:07:10|83290.7|83265.7|83292.9|83267.9|83293.5|83268.5|83289.5|83264.5|42
1620202040000|2021-05-05 08:07:20|83292.3|83267.3|83285.7|83260.7|83292.7|83267.7|83284.6|83259.6|41
1620202050000|2021-05-05 08:07:30|83286|83261|83292.5|83267.5|83292.8|83267.8|83285.5|83260.5|43
1620202060000|2021-05-05 08:07:40|83292.6|83267.6|83286.8|83261.8|83293.4|83268.4|83286.8|83261.8|41
1620202070000|2021-05-05 08:07:50|83285.2|83260.2|83289.8|83264.8|83298.2|83266.2|83284.5|83248.2|50
1620202080000|2021-05-05 08:08:00|83290.3|83265.3|83293.9|83268.9|83295.3|83270.3|83290.3|83265.3|37
1620202090000|2021-05-05 08:08:10|83294.3|83269.3|83292.2|83267.2|83294.4|83269.4|83292.2|83267.2|24
1620202100000|2021-05-05 08:08:20|83291.6|83266.6|83292.6|83267.6|83296|83271|83291.6|83266.6|28
1620202110000|2021-05-05 08:08:30|83292.8|83267.8|83291.7|83266.7|83294.6|83269.6|83290.5|83265.5|39
1620202120000|2021-05-05 08:08:40|83291.8|83266.8|83292.7|83267.7|83297.7|83272.7|83289.2|83264.2|43
1620202130000|2021-05-05 08:08:50|83294.4|83269.4|83294|83269|83295.5|83270.5|83288.8|83263.8|60
1620202140000|2021-05-05 08:09:00|83293.3|83268.3|83297.2|83272.2|83299.2|83274.2|83288|83263|48
1620202150000|2021-05-05 08:09:10|83297|83272|83299.2|83274.2|83300.6|83275.6|83296.6|83271.6|44
1620202160000|2021-05-05 08:09:20|83299.5|83274.5|83302.1|83277.1|83305.9|83280.9|83298.1|83273.1|56
1620202170000|2021-05-05 08:09:30|83301.8|83276.8|83306.8|83281.8|83307.9|83282.9|83299.4|83274.4|53
1620202180000|2021-05-05 08:09:40|83307.4|83282.4|83305.5|83280.5|83307.9|83282.9|83305.1|83280.1|37
1620202190000|2021-05-05 08:09:50|83305.6|83280.6|83304.4|83279.4|83308.5|83283.5|83302.7|83277.7|35
1620202200000|2021-05-05 08:10:00|83304.3|83279.3|83309.3|83284.3|83310|83285|83303.8|83278.8|46
1620202210000|2021-05-05 08:10:10|83309.1|83284.1|83312.7|83287.7|83313.3|83288.3|83309.1|83284.1|37
1620202220000|2021-05-05 08:10:20|83313.2|83288.2|83312|83287|83313.2|83288.2|83312|83287|19
1620202230000|2021-05-05 08:10:30|83311.2|83286.2|83316.2|83291.2|83320.5|83295.5|83311.2|83286.2|39
1620202240000|2021-05-05 08:10:40|83316.9|83291.9|83313.1|83288.1|83317|83292|83311.8|83286.8|39
1620202250000|2021-05-05 08:10:50|83313|83288|83314|83289|83314.6|83289.6|83311.8|83286.8|28
1620202260000|2021-05-05 08:11:00|83313.8|83288.8|83320|83295|83322.5|83297.5|83313.6|83288.6|38
1620202270000|2021-05-05 08:11:10|83320.2|83295.2|83321.9|83296.9|83324.4|83299.4|83319.3|83294.3|44
1620202280000|2021-05-05 08:11:20|83320.7|83295.7|83319.9|83294.9|83323.1|83298.1|83319|83294|35
1620202290000|2021-05-05 08:11:30|83319.8|83294.8|83324.2|83299.2|83324.2|83299.2|83319.8|83294.8|43
1620202300000|2021-05-05 08:11:40|83323.5|83298.5|83320.9|83295.9|83324|83299|83320.3|83295.3|38
1620202310000|2021-05-05 08:11:50|83321.1|83296.1|83327.9|83302.9|83328.2|83303.2|83320.1|83295.1|49
1620202320000|2021-05-05 08:12:00|83328.6|83303.6|83329.9|83304.9|83330.2|83305.2|83325.3|83300.3|39
1620202330000|2021-05-05 08:12:10|83328.7|83303.7|83330.8|83305.8|83332.2|83307.2|83328.7|83303.7|29
1620202340000|2021-05-05 08:12:20|83331|83306|83347.1|83322.1|83347.3|83322.3|83327.8|83302.8|52
1620202350000|2021-05-05 08:12:30|83347.3|83322.3|83352.8|83327.8|83352.8|83327.8|83344.9|83319.9|46
1620202360000|2021-05-05 08:12:40|83351.1|83326.1|83361|83336|83361|83336|83349.5|83324.5|36
1620202370000|2021-05-05 08:12:50|83360.4|83335.4|83360|83335|83361.7|83336.7|83357.7|83332.7|57
1620202380000|2021-05-05 08:13:00|83358.1|83333.1|83335.5|83310.5|83358.1|83333.1|83333.7|83308.7|60
1620202390000|2021-05-05 08:13:10|83335.7|83310.7|83334.7|83309.7|83336.4|83311.4|83332.9|83307.9|37
1620202400000|2021-05-05 08:13:20|83334.4|83309.4|83331.2|83306.2|83334.4|83309.4|83325.2|83300.2|51
1620202410000|2021-05-05 08:13:30|83331.1|83306.1|83313.5|83288.5|83334.4|83306.1|83312.6|83274.9|50
1620202420000|2021-05-05 08:13:40|83315.4|83290.4|83319|83294|83327.8|83294.3|83314.2|83277.3|21
1620202430000|2021-05-05 08:13:50|83318.9|83293.9|83320.8|83295.8|83321|83296|83318.5|83293.5|13
1620202440000|2021-05-05 08:14:00|83320.2|83295.2|83315.6|83290.6|83320.2|83295.2|83312.5|83287.5|32
1620202450000|2021-05-05 08:14:10|83316.4|83291.4|83320.5|83295.5|83331.5|83300.1|83316|83280.4|43
1620202460000|2021-05-05 08:14:20|83320.1|83295.1|83319.6|83294.6|83321.9|83296.9|83319.5|83294.5|30
1620202470000|2021-05-05 08:14:30|83319.9|83294.9|83319.3|83294.3|83320.1|83295.1|83313.7|83288.7|45
1620202480000|2021-05-05 08:14:40|83316.1|83291.1|83342|83317|83352.6|83318.1|83315.4|83285.1|59
1620202490000|2021-05-05 08:14:50|83344|83319|83346.3|83321.3|83348.1|83323.1|83344|83319|42
1620202500000|2021-05-05 08:15:00|83341|83316|83337.7|83312.7|83354.8|83318.7|83336.5|83301.1|44
1620202510000|2021-05-05 08:15:10|83337.3|83312.3|83330|83305|83346.3|83312.3|83330|83292.1|52
1620202520000|2021-05-05 08:15:20|83330.1|83305.1|83342.4|83292.4|83344.1|83308.5|83330.1|83287.4|52
1620202530000|2021-05-05 08:15:30|83341.4|83291.4|83335.2|83285.2|83341.7|83291.7|83334.4|83284.4|45
1620202540000|2021-05-05 08:15:40|83334.7|83284.7|83338.3|83288.3|83340.4|83290.4|83333.7|83283.7|49
1620202550000|2021-05-05 08:15:50|83338.8|83288.8|83336.2|83286.2|83338.9|83288.9|83331.2|83281.2|53
1620202560000|2021-05-05 08:16:00|83335.9|83285.9|83338.2|83288.2|83342.6|83292.6|83335.9|83285.9|43
1620202570000|2021-05-05 08:16:10|83338.3|83288.3|83329.9|83279.9|83338.3|83296.5|83320.9|83279.9|43
1620202580000|2021-05-05 08:16:20|83317.4|83292.4|83322.3|83297.3|83336.6|83300.8|83317.4|83283.1|49
1620202590000|2021-05-05 08:16:30|83322.1|83297.1|83321|83296|83322.2|83297.2|83319.8|83294.8|50
1620202600000|2021-05-05 08:16:40|83321.2|83296.2|83318|83293|83321.6|83296.6|83317.8|83292.8|32
1620202610000|2021-05-05 08:16:50|83317.6|83292.6|83313.5|83288.5|83330.7|83294.2|83313.3|83277.4|50
1620202620000|2021-05-05 08:17:00|83312.1|83287.1|83316|83291|83316|83291|83311.5|83286.5|45
1620202630000|2021-05-05 08:17:10|83316.4|83291.4|83320.4|83270.4|83324.9|83291.6|83310.4|83269.3|38
1620202640000|2021-05-05 08:17:20|83318.1|83268.1|83310.5|83285.5|83328.7|83289.1|83309.6|83268|50
1620202650000|2021-05-05 08:17:30|83310.9|83285.9|83313.2|83288.2|83313.2|83288.2|83310.1|83285.1|29
1620202660000|2021-05-05 08:17:40|83313|83288|83316.6|83291.6|83330.7|83294.1|83313|83279.4|24
1620202670000|2021-05-05 08:17:50|83316.5|83291.5|83316.3|83291.3|83317.3|83292.3|83315.7|83290.7|22
1620202680000|2021-05-05 08:18:00|83316.4|83291.4|83315.7|83290.7|83316.9|83291.9|83315.5|83290.5|20
1620202690000|2021-05-05 08:18:10|83314.7|83289.7|83315.7|83290.7|83315.7|83290.7|83314.7|83289.7|7
1620202700000|2021-05-05 08:18:20|83316|83291|83315.3|83290.3|83316.7|83291.7|83313.3|83288.3|15
1620202710000|2021-05-05 08:18:30|83315.7|83290.7|83317.4|83292.4|83318.3|83293.3|83315.7|83290.7|24
1620202720000|2021-05-05 08:18:40|83317.7|83292.7|83310|83285|83324.9|83297.6|83309.9|83271.9|45
1620202730000|2021-05-05 08:18:50|83310.1|83285.1|83310.5|83285.5|83312.4|83287.4|83310.1|83285.1|26
1620202740000|2021-05-05 08:19:00|83310.9|83285.9|83309.3|83284.3|83321.5|83285.9|83302.7|83267|48
1620202750000|2021-05-05 08:19:10|83308.7|83283.7|83319.5|83294.5|83319.5|83294.5|83306.7|83281.7|33
1620202760000|2021-05-05 08:19:20|83335.6|83285.6|83325.3|83300.3|83339.5|83301.2|83323.8|83283.9|41
1620202770000|2021-05-05 08:19:30|83325.5|83300.5|83332|83307|83332.1|83307.1|83324.8|83299.8|46
1620202780000|2021-05-05 08:19:40|83331.9|83306.9|83333.4|83308.4|83351.2|83317.4|83329|83300.2|42
1620202790000|2021-05-05 08:19:50|83333.6|83308.6|83327|83302|83341.1|83311.6|83326.6|83291.1|43
1620202800000|2021-05-05 08:20:00|83328.2|83303.2|83320.3|83270.3|83328.4|83303.4|83303.1|83261.7|62
1620202810000|2021-05-05 08:20:10|83319.5|83269.5|83322.1|83272.1|83322.4|83282|83297.2|83260.5|50
1620202820000|2021-05-05 08:20:20|83321.8|83271.8|83299.9|83274.9|83326|83287.1|83299.2|83262.2|48
1620202830000|2021-05-05 08:20:30|83302.3|83277.3|83324.9|83274.9|83325.3|83281.4|83299.2|83272.4|34
1620202840000|2021-05-05 08:20:40|83323|83273|83318.3|83293.3|83330|83294.6|83315.9|83273|44
1620202850000|2021-05-05 08:20:50|83317.5|83292.5|83315.9|83290.9|83317.9|83292.9|83315.1|83290.1|21
1620202860000|2021-05-05 08:21:00|83316|83291|83316.9|83291.9|83317.1|83292.1|83315.8|83290.8|23
1620202870000|2021-05-05 08:21:10|83316.8|83291.8|83323.1|83298.1|83334.9|83299.2|83316.3|83283|49
1620202880000|2021-05-05 08:21:20|83323.8|83298.8|83311.5|83286.5|83326.8|83298.8|83311.4|83276.8|41
1620202890000|2021-05-05 08:21:30|83311.4|83286.4|83316.6|83291.6|83319.3|83294.3|83311|83286|43
1620202900000|2021-05-05 08:21:40|83316.3|83291.3|83301.3|83276.3|83324.4|83291.3|83301|83263.1|56
1620202910000|2021-05-05 08:21:50|83301.8|83276.8|83343.9|83293.9|83345.5|83305.7|83301.3|83276.3|63
1620202920000|2021-05-05 08:22:00|83342.9|83292.9|83336.2|83311.2|83350.9|83315.9|83332.4|83292.9|55
1620202930000|2021-05-05 08:22:10|83335.8|83310.8|83338.7|83313.7|83340.2|83315.2|83334.4|83309.4|51
1620202940000|2021-05-05 08:22:20|83337.8|83312.8|83341.8|83316.8|83346|83321|83337.7|83312.7|46
1620202950000|2021-05-05 08:22:30|83342.9|83317.9|83342.7|83317.7|83344.1|83319.1|83341.8|83316.8|34
1620202960000|2021-05-05 08:22:40|83342.4|83317.4|83341.2|83316.2|83343.1|83318.1|83341.2|83316.2|31
1620202970000|2021-05-05 08:22:50|83341.1|83316.1|83345.1|83320.1|83345.8|83320.8|83340.8|83315.8|29
1620202980000|2021-05-05 08:23:00|83345|83320|83342.9|83317.9|83358|83322.9|83341.2|83307.1|45
1620202990000|2021-05-05 08:23:10|83344.3|83319.3|83331.9|83306.9|83344.4|83319.4|83330.9|83293.5|38
1620203000000|2021-05-05 08:23:20|83331.8|83306.8|83329.7|83304.7|83332.4|83307.4|83329.4|83304.4|30
1620203010000|2021-05-05 08:23:30|83329.6|83304.6|83331.1|83281.1|83342.6|83304.7|83322.8|83278.4|44
1620203020000|2021-05-05 08:23:40|83331.2|83281.2|83323.8|83298.8|83336.1|83299.5|83323.8|83281.2|31
1620203030000|2021-05-05 08:23:50|83324.6|83299.6|83333.1|83308.1|83346.9|83308.1|83319.4|83284.5|49
1620203040000|2021-05-05 08:24:00|83348.3|83298.3|83347.6|83322.6|83355.6|83322.6|83342.7|83298.3|55
1620203050000|2021-05-05 08:24:10|83347.3|83322.3|83344.2|83319.2|83350.6|83325.6|83343.5|83318.5|41
1620203060000|2021-05-05 08:24:20|83344.4|83319.4|83343.5|83318.5|83345|83320|83340.4|83315.4|45
1620203070000|2021-05-05 08:24:30|83343.6|83318.6|83336.3|83311.3|83344.5|83319.5|83336.3|83311.3|32
1620203080000|2021-05-05 08:24:40|83336.2|83311.2|83325.5|83300.5|83339.6|83311.3|83322.4|83287.2|50
1620203090000|2021-05-05 08:24:50|83324.8|83299.8|83336.3|83286.3|83341.4|83302.8|83324.8|83286.3|32
1620203100000|2021-05-05 08:25:00|83336.4|83286.4|83326.5|83276.5|83336.4|83300.4|83314.7|83276.5|44
1620203110000|2021-05-05 08:25:10|83326.7|83276.7|83311.5|83286.5|83327.1|83287.7|83311|83274.8|33
1620203120000|2021-05-05 08:25:20|83311.2|83286.2|83291.9|83266.9|83315.1|83286.4|83291.2|83255|56
1620203130000|2021-05-05 08:25:30|83292.3|83267.3|83295.6|83245.6|83298.1|83269.4|83285|83245.6|37
1620203140000|2021-05-05 08:25:40|83295.4|83245.4|83294.4|83269.4|83296.6|83270|83282|83245|45
1620203150000|2021-05-05 08:25:50|83294.6|83269.6|83313.5|83263.5|83313.5|83275.4|83291.5|83254.8|30
1620203160000|2021-05-05 08:26:00|83313.1|83263.1|83297.8|83272.8|83314.3|83278.8|83295.4|83260.8|51
1620203170000|2021-05-05 08:26:10|83298.8|83273.8|83319.5|83294.5|83332.3|83295.3|83297.1|83268|47
1620203180000|2021-05-05 08:26:20|83319.8|83294.8|83334.3|83284.3|83334.8|83295|83318|83281|44
1620203190000|2021-05-05 08:26:30|83334.6|83284.6|83335.1|83285.1|83336.1|83286.1|83333.4|83283.4|34
1620203200000|2021-05-05 08:26:40|83335.3|83285.3|83326|83301|83338.5|83301|83322.1|83284|45
1620203210000|2021-05-05 08:26:50|83325.8|83300.8|83320.3|83295.3|83325.8|83300.8|83319|83294|56
1620203220000|2021-05-05 08:27:00|83320.5|83295.5|83317.2|83292.2|83323.2|83298.2|83314.3|83289.3|51
1620203230000|2021-05-05 08:27:10|83317.4|83292.4|83316.5|83291.5|83317.4|83292.4|83313.9|83288.9|29
1620203240000|2021-05-05 08:27:20|83316.3|83291.3|83317.7|83292.7|83318|83293|83314.1|83289.1|35
1620203250000|2021-05-05 08:27:30|83317.6|83292.6|83319.9|83269.9|83326.5|83292.6|83306.2|83266.8|52
1620203260000|2021-05-05 08:27:40|83320.4|83270.4|83313.2|83288.2|83326.7|83288.2|83305.4|83268.7|56
1620203270000|2021-05-05 08:27:50|83315.2|83290.2|83313.3|83288.3|83315.2|83290.2|83309.4|83284.4|47
1620203280000|2021-05-05 08:28:00|83313.4|83288.4|83313.4|83288.4|83330.8|83295|83312.6|83280.8|64
1620203290000|2021-05-05 08:28:10|83310.2|83285.2|83312.9|83287.9|83323.1|83288.7|83307.4|83270.1|53
1620203300000|2021-05-05 08:28:20|83313.1|83288.1|83306|83281|83319.9|83288.1|83304.9|83265.2|47
1620203310000|2021-05-05 08:28:30|83306.7|83281.7|83309.4|83284.4|83322.9|83285.1|83305.2|83270.7|44
1620203320000|2021-05-05 08:28:40|83308.9|83283.9|83314.3|83289.3|83314.8|83289.8|83308.3|83283.3|40
1620203330000|2021-05-05 08:28:50|83314|83289|83315.9|83290.9|83317.2|83292.2|83310.5|83285.5|43
1620203340000|2021-05-05 08:29:00|83316|83291|83307.4|83282.4|83322.4|83291.4|83307.4|83271.1|47
1620203350000|2021-05-05 08:29:10|83307|83282|83309.9|83284.9|83310.7|83285.7|83307|83282|36
1620203360000|2021-05-05 08:29:20|83308.9|83283.9|83309.5|83284.5|83310|83285|83308.3|83283.3|24
1620203370000|2021-05-05 08:29:30|83309.4|83284.4|83307.3|83282.3|83311.6|83286.6|83307.3|83282.3|28
1620203380000|2021-05-05 08:29:40|83307.5|83282.5|83311|83286|83311.2|83286.2|83307.5|83282.5|25
1620203390000|2021-05-05 08:29:50|83310.9|83285.9|83310.9|83285.9|83311.5|83286.5|83310.7|83285.7|19
1620203400000|2021-05-05 08:30:00|83311|83286|83312.6|83287.6|83315.4|83290.4|83310.6|83285.6|31
1620203410000|2021-05-05 08:30:10|83312.7|83287.7|83313.6|83288.6|83313.8|83288.8|83312.7|83287.7|29
1620203420000|2021-05-05 08:30:20|83313.2|83288.2|83313.3|83288.3|83316.6|83291.6|83312.6|83287.6|28
1620203430000|2021-05-05 08:30:30|83313.5|83288.5|83318|83293|83318|83293|83312.8|83287.8|36
1620203440000|2021-05-05 08:30:40|83317.5|83292.5|83312.1|83287.1|83318.1|83293.1|83310.6|83285.6|53
1620203450000|2021-05-05 08:30:50|83311.3|83286.3|83315|83290|83315|83290|83310.1|83285.1|35
1620203460000|2021-05-05 08:31:00|83313|83288|83312.7|83287.7|83314.6|83289.6|83306|83281|54
1620203470000|2021-05-05 08:31:10|83312.3|83287.3|83309|83284|83313.2|83288.2|83305.2|83280.2|50
1620203480000|2021-05-05 08:31:20|83309.7|83284.7|83304.4|83279.4|83309.9|83284.9|83303|83278|48
1620203490000|2021-05-05 08:31:30|83304.5|83279.5|83303.2|83278.2|83305.4|83280.4|83300.1|83275.1|46
1620203500000|2021-05-05 08:31:40|83303.4|83278.4|83300.2|83275.2|83304.1|83279.1|83299.6|83274.6|38
1620203510000|2021-05-05 08:31:50|83298.8|83273.8|83293|83268|83299.2|83274.2|83292.9|83267.9|53
1620203520000|2021-05-05 08:32:00|83293.2|83268.2|83295.1|83270.1|83296.9|83271.9|83291.1|83266.1|42
1620203530000|2021-05-05 08:32:10|83294.7|83269.7|83294.8|83269.8|83295.4|83270.4|83294.1|83269.1|30
1620203540000|2021-05-05 08:32:20|83295|83270|83296|83271|83298.8|83273.8|83294.5|83269.5|30
1620203550000|2021-05-05 08:32:30|83296.7|83271.7|83291.8|83266.8|83299.6|83274.6|83291.8|83266.8|30
1620203560000|2021-05-05 08:32:40|83291.7|83266.7|83293.4|83268.4|83295|83270|83291.7|83266.7|37
1620203570000|2021-05-05 08:32:50|83293.5|83268.5|83291.6|83266.6|83294.2|83269.2|83289.9|83264.9|47
1620203580000|2021-05-05 08:33:00|83293.6|83268.6|83264.2|83239.2|83293.6|83268.6|83263.2|83238.2|57
1620203590000|2021-05-05 08:33:10|83265.1|83240.1|83267.5|83242.5|83267.5|83242.5|83263.8|83238.8|46
1620203600000|2021-05-05 08:33:20|83267.1|83242.1|83268.5|83243.5|83269.2|83244.2|83265.3|83240.3|38
1620203610000|2021-05-05 08:33:30|83268.7|83243.7|83267.3|83242.3|83268.7|83243.7|83266.2|83241.2|30
1620203620000|2021-05-05 08:33:40|83268.2|83243.2|83296.4|83271.4|83310.9|83272.4|83267.6|83242.6|60
1620203630000|2021-05-05 08:33:50|83297.4|83272.4|83301.6|83276.6|83311.3|83278.5|83296.5|83257|49
1620203640000|2021-05-05 08:34:00|83302.3|83277.3|83301.4|83276.4|83303.7|83278.7|83300.9|83275.9|33
1620203650000|2021-05-05 08:34:10|83301.6|83276.6|83301.4|83276.4|83303.3|83278.3|83298.5|83273.5|42
1620203660000|2021-05-05 08:34:20|83301|83276|83301.5|83276.5|83301.5|83276.5|83300.4|83275.4|26
1620203670000|2021-05-05 08:34:30|83301.7|83276.7|83299.8|83274.8|83302|83277|83298.3|83273.3|46
1620203680000|2021-05-05 08:34:40|83299.9|83274.9|83299.4|83274.4|83302.8|83277.8|83299.3|83274.3|58
1620203690000|2021-05-05 08:34:50|83299.9|83274.9|83300.8|83275.8|83302.3|83277.3|83296.8|83271.8|45
1620203700000|2021-05-05 08:35:00|83301.7|83276.7|83307.4|83282.4|83310.2|83285.2|83300.8|83275.8|59
1620203710000|2021-05-05 08:35:10|83307.3|83282.3|83302.7|83277.7|83307.3|83282.3|83299.9|83274.9|46
1620203720000|2021-05-05 08:35:20|83302.8|83277.8|83303.8|83278.8|83304.5|83279.5|83301.4|83276.4|36
1620203730000|2021-05-05 08:35:30|83303.2|83278.2|83301.5|83276.5|83304.5|83279.5|83301|83276|41
1620203740000|2021-05-05 08:35:40|83301.3|83276.3|83298.4|83273.4|83304.3|83279.3|83296.1|83271.1|60
1620203750000|2021-05-05 08:35:50|83298.7|83273.7|83302.7|83277.7|83303.4|83278.4|83297.5|83272.5|47
1620203760000|2021-05-05 08:36:00|83302.3|83277.3|83302.4|83277.4|83305.3|83280.3|83299.7|83274.7|61
1620203770000|2021-05-05 08:36:10|83303.7|83278.7|83306.5|83281.5|83306.5|83281.5|83302.5|83277.5|59
1620203780000|2021-05-05 08:36:20|83305.3|83280.3|83316.6|83291.6|83335|83297.2|83303.5|83278.5|71
1620203790000|2021-05-05 08:36:30|83316.7|83291.7|83314.5|83289.5|83318.5|83293.5|83311.6|83286.6|42
1620203800000|2021-05-05 08:36:40|83314.6|83289.6|83318.4|83293.4|83319.1|83294.1|83314.6|83289.6|48
1620203810000|2021-05-05 08:36:50|83317.9|83292.9|83318|83293|83320.9|83295.9|83315.4|83290.4|44
1620203820000|2021-05-05 08:37:00|83318.7|83293.7|83315.3|83290.3|83318.7|83293.7|83314.6|83289.6|57
1620203830000|2021-05-05 08:37:10|83314.9|83289.9|83314.8|83289.8|83318.8|83293.8|83314.5|83289.5|38
1620203840000|2021-05-05 08:37:20|83313.8|83288.8|83316.9|83291.9|83317.1|83292.1|83312.8|83287.8|39
1620203850000|2021-05-05 08:37:30|83316.5|83291.5|83315.5|83290.5|83317.8|83292.8|83313.9|83288.9|47
1620203860000|2021-05-05 08:37:40|83315.2|83290.2|83320.1|83295.1|83321.3|83296.3|83314.3|83289.3|38
1620203870000|2021-05-05 08:37:50|83320.4|83295.4|83311.4|83286.4|83321.1|83296.1|83311.2|83286.2|38
1620203880000|2021-05-05 08:38:00|83312.9|83287.9|83320.3|83295.3|83320.3|83295.3|83312.9|83287.9|36
1620203890000|2021-05-05 08:38:10|83320.6|83295.6|83312.2|83287.2|83320.6|83295.6|83311.9|83286.9|49
1620203900000|2021-05-05 08:38:20|83311.3|83286.3|83307.7|83282.7|83311.3|83286.3|83307|83282|50
1620203910000|2021-05-05 08:38:30|83307.9|83282.9|83311.5|83286.5|83311.9|83286.9|83303.6|83278.6|52
1620203920000|2021-05-05 08:38:40|83310.8|83285.8|83313|83288|83314.8|83289.8|83309.7|83284.7|28
1620203930000|2021-05-05 08:38:50|83313.6|83288.6|83312.6|83287.6|83314.8|83289.8|83310.6|83285.6|37
1620203940000|2021-05-05 08:39:00|83312.8|83287.8|83313|83288|83319|83294|83312|83287|42
1620203950000|2021-05-05 08:39:10|83313.1|83288.1|83312.1|83287.1|83313.9|83288.9|83309.7|83284.7|37
1620203960000|2021-05-05 08:39:20|83312.2|83287.2|83307.3|83282.3|83314.6|83289.6|83305.7|83280.7|52
1620203970000|2021-05-05 08:39:30|83308|83283|83311.2|83286.2|83316.6|83291.6|83306.2|83281.2|49
1620203980000|2021-05-05 08:39:40|83311.1|83286.1|83315.5|83290.5|83316|83291|83307.8|83282.8|51
1620203990000|2021-05-05 08:39:50|83314.6|83289.6|83317.2|83292.2|83317.2|83292.2|83313.2|83288.2|32
1620204000000|2021-05-05 08:40:00|83317|83292|83313.2|83288.2|83317.3|83292.3|83309.4|83284.4|52
1620204010000|2021-05-05 08:40:10|83313.4|83288.4|83314.9|83289.9|83316|83291|83313.3|83288.3|36
1620204020000|2021-05-05 08:40:20|83314.8|83289.8|83319.1|83294.1|83320.1|83295.1|83314.3|83289.3|41
1620204030000|2021-05-05 08:40:30|83319.5|83294.5|83322.3|83297.3|83323.8|83298.8|83318.7|83293.7|44
1620204040000|2021-05-05 08:40:40|83323.3|83298.3|83335.6|83310.6|83339.5|83314.5|83323.1|83298.1|56
1620204050000|2021-05-05 08:40:50|83335|83310|83331|83306|83335.3|83310.3|83330|83305|44
1620204060000|2021-05-05 08:41:00|83330|83305|83316.2|83291.2|83330.7|83305.7|83316.2|83291.2|42
1620204070000|2021-05-05 08:41:10|83316.3|83291.3|83310.5|83285.5|83316.3|83291.3|83309.2|83284.2|54
1620204080000|2021-05-05 08:41:20|83310.9|83285.9|83309.4|83284.4|83314.2|83289.2|83307|83282|39
1620204090000|2021-05-05 08:41:30|83309.8|83284.8|83311.9|83286.9|83313.8|83288.8|83307.4|83282.4|50
1620204100000|2021-05-05 08:41:40|83312.2|83287.2|83309.1|83284.1|83316|83291|83304.6|83279.6|56
1620204110000|2021-05-05 08:41:50|83307.4|83282.4|83298|83273|83308.7|83283.7|83297.7|83272.7|44
1620204120000|2021-05-05 08:42:00|83299.5|83274.5|83309.2|83284.2|83310.5|83285.5|83295.2|83270.2|56
1620204130000|2021-05-05 08:42:10|83308.8|83283.8|83309.2|83284.2|83311.1|83286.1|83307.8|83282.8|50
1620204140000|2021-05-05 08:42:20|83308.3|83283.3|83303.8|83278.8|83308.3|83283.3|83302.2|83277.2|44
1620204150000|2021-05-05 08:42:30|83303.2|83278.2|83308.7|83283.7|83308.8|83283.8|83302.1|83277.1|38
1620204160000|2021-05-05 08:42:40|83308|83283|83308.6|83283.6|83311.6|83286.6|83305.8|83280.8|36
1620204170000|2021-05-05 08:42:50|83308.4|83283.4|83311.1|83286.1|83313.4|83288.4|83306.2|83281.2|54
1620204180000|2021-05-05 08:43:00|83311.3|83286.3|83307.4|83282.4|83312.1|83287.1|83306.6|83281.6|46
1620204190000|2021-05-05 08:43:10|83307.5|83282.5|83314.8|83289.8|83318.5|83293.5|83305.5|83268|44
1620204200000|2021-05-05 08:43:20|83313.9|83288.9|83313.9|83288.9|83317.4|83292.4|83309.9|83284.9|38
1620204210000|2021-05-05 08:43:30|83314.2|83289.2|83319.3|83294.3|83322.3|83297.3|83313.1|83288.1|33
1620204220000|2021-05-05 08:43:40|83318.4|83293.4|83318.7|83293.7|83320.5|83295.5|83314.8|83289.8|42
1620204230000|2021-05-05 08:43:50|83320.4|83295.4|83320.6|83295.6|83322.5|83297.5|83319.6|83294.6|42
1620204240000|2021-05-05 08:44:00|83320.8|83295.8|83322.1|83297.1|83323.2|83298.2|83320.5|83295.5|26
1620204250000|2021-05-05 08:44:10|83322.9|83297.9|83321|83296|83323.3|83298.3|83320.2|83295.2|40
1620204260000|2021-05-05 08:44:20|83320.4|83295.4|83322.9|83297.9|83323.7|83298.7|83320.4|83295.4|28
1620204270000|2021-05-05 08:44:30|83322.8|83297.8|83318.3|83293.3|83324.4|83299.4|83318.1|83293.1|40
1620204280000|2021-05-05 08:44:40|83318.4|83293.4|83317|83292|83320.8|83295.8|83315.2|83290.2|42
1620204290000|2021-05-05 08:44:50|83316.4|83291.4|83315|83290|83319.8|83294.8|83312.9|83287.9|39
1620204300000|2021-05-05 08:45:00|83314.9|83289.9|83315|83290|83320.4|83295.4|83312.2|83287.2|46
1620204310000|2021-05-05 08:45:10|83313.5|83288.5|83317.4|83292.4|83319.3|83294.3|83312.4|83287.4|52
1620204320000|2021-05-05 08:45:20|83321|83296|83334.7|83309.7|83345.3|83311.5|83321|83287.9|68
1620204330000|2021-05-05 08:45:30|83335.7|83310.7|83340.3|83315.3|83342.1|83317.1|83334.1|83309.1|44
1620204340000|2021-05-05 08:45:40|83340.9|83315.9|83337.2|83312.2|83341.3|83316.3|83337.1|83312.1|38
1620204350000|2021-05-05 08:45:50|83337.5|83312.5|83329.7|83304.7|83347.2|83313.3|83329.5|83294.8|48
1620204360000|2021-05-05 08:46:00|83330.3|83305.3|83318.4|83293.4|83336.9|83305.4|83316.4|83285.1|49
1620204370000|2021-05-05 08:46:10|83318.5|83293.5|83313.1|83288.1|83318.9|83293.9|83312.6|83287.6|42
1620204380000|2021-05-05 08:46:20|83312.8|83287.8|83309.7|83284.7|83313.3|83288.3|83308.6|83283.6|30
1620204390000|2021-05-05 08:46:30|83304.9|83279.9|83305|83280|83306.1|83281.1|83299.8|83274.8|39
1620204400000|2021-05-05 08:46:40|83305.3|83280.3|83301.7|83276.7|83307.1|83282.1|83300.7|83275.7|25
1620204410000|2021-05-05 08:46:50|83301.8|83276.8|83325.7|83275.7|83326.9|83289.4|83301.1|83269.9|39
1620204420000|2021-05-05 08:47:00|83324.6|83274.6|83314.9|83289.9|83324.6|83291.5|83312.1|83274.6|23
1620204430000|2021-05-05 08:47:10|83314.7|83289.7|83304.3|83279.3|83319.9|83290.6|83304.2|83267.9|18
1620204440000|2021-05-05 08:47:20|83304.2|83279.2|83290.6|83265.6|83316.3|83279.9|83290.5|83253.4|36
1620204450000|2021-05-05 08:47:30|83290.1|83265.1|83292.5|83267.5|83308.7|83269.5|83290.1|83253.6|52
1620204460000|2021-05-05 08:47:40|83292.3|83267.3|83282.3|83257.3|83301.2|83269.6|83281.3|83243.1|48
1620204470000|2021-05-05 08:47:50|83282.7|83257.7|83287|83262|83287|83262|83280.6|83255.6|32
1620204480000|2021-05-05 08:48:00|83286.7|83261.7|83284.3|83259.3|83287|83262|83284.3|83259.3|18
1620204490000|2021-05-05 08:48:10|83284.9|83259.9|83286.4|83261.4|83286.7|83261.7|83284.3|83259.3|17
1620204500000|2021-05-05 08:48:20|83286.9|83261.9|83285.9|83260.9|83288.4|83263.4|83285.4|83260.4|28
1620204510000|2021-05-05 08:48:30|83286|83261|83284|83259|83286.3|83261.3|83283.9|83258.9|17
1620204520000|2021-05-05 08:48:40|83283.8|83258.8|83275.9|83250.9|83288.9|83258.8|83275.3|83238.2|44
1620204530000|2021-05-05 08:48:50|83275.8|83250.8|83272|83247|83277.6|83252.6|83272|83247|31
1620204540000|2021-05-05 08:49:00|83271.8|83246.8|83276|83251|83276.5|83251.5|83271.8|83246.8|41
1620204550000|2021-05-05 08:49:10|83276.1|83251.1|83275|83250|83291.4|83252.2|83274|83238.2|40
1620204560000|2021-05-05 08:49:20|83275.9|83250.9|83273.5|83248.5|83277.2|83252.2|83273.4|83248.4|35
1620204570000|2021-05-05 08:49:30|83273.2|83248.2|83277.1|83252.1|83278.4|83253.4|83273.2|83248.2|29
1620204580000|2021-05-05 08:49:40|83277.2|83252.2|83280.1|83255.1|83280.6|83255.6|83276.4|83251.4|32
1620204590000|2021-05-05 08:49:50|83280.4|83255.4|83276.2|83251.2|83280.7|83255.7|83276.2|83251.2|24
1620204600000|2021-05-05 08:50:00|83276.3|83251.3|83273|83248|83276.8|83251.8|83271.5|83246.5|26
1620204610000|2021-05-05 08:50:10|83273.1|83248.1|83275.7|83250.7|83275.8|83250.8|83273.1|83248.1|25
1620204620000|2021-05-05 08:50:20|83275.5|83250.5|83277.3|83252.3|83277.5|83252.5|83275.5|83250.5|24
1620204630000|2021-05-05 08:50:30|83277.1|83252.1|83275.2|83250.2|83278.3|83253.3|83274.7|83249.7|29
1620204640000|2021-05-05 08:50:40|83275.1|83250.1|83274.3|83249.3|83276.2|83251.2|83273.1|83248.1|37
1620204650000|2021-05-05 08:50:50|83274.2|83249.2|83278.4|83253.4|83292.7|83254.9|83274.2|83239.3|46
1620204660000|2021-05-05 08:51:00|83278.3|83253.3|83277.4|83252.4|83279.3|83254.3|83276.8|83251.8|31
1620204670000|2021-05-05 08:51:10|83277.6|83252.6|83278.6|83253.6|83280.7|83255.7|83277.3|83252.3|31
1620204680000|2021-05-05 08:51:20|83280.2|83255.2|83281.7|83256.7|83294.7|83259.1|83279.1|83241.2|38
1620204690000|2021-05-05 08:51:30|83281.3|83256.3|83282.5|83257.5|83283.5|83258.5|83281.3|83256.3|25
1620204700000|2021-05-05 08:51:40|83282.8|83257.8|83281.2|83256.2|83283.2|83258.2|83279.5|83254.5|27
1620204710000|2021-05-05 08:51:50|83281.4|83256.4|83279.7|83254.7|83282.1|83257.1|83279.7|83254.7|17
1620204720000|2021-05-05 08:52:00|83279.9|83254.9|83289.2|83264.2|83289.4|83264.4|83278.8|83253.8|30
1620204730000|2021-05-05 08:52:10|83289.6|83264.6|83286.9|83261.9|83292.3|83267.3|83286.9|83261.9|56
1620204740000|2021-05-05 08:52:20|83287.6|83262.6|83285.7|83260.7|83290.2|83265.2|83285.7|83260.7|51
1620204750000|2021-05-05 08:52:30|83285.4|83260.4|83288.1|83263.1|83291.1|83266.1|83285.4|83260.4|43
1620204760000|2021-05-05 08:52:40|83288.2|83263.2|83290.4|83265.4|83291.2|83266.2|83288|83263|42
1620204770000|2021-05-05 08:52:50|83289.5|83264.5|83285.4|83260.4|83291.3|83266.3|83284.8|83259.8|36
1620204780000|2021-05-05 08:53:00|83285.2|83260.2|83283.9|83258.9|83286.4|83261.4|83283.7|83258.7|31
1620204790000|2021-05-05 08:53:10|83283.6|83258.6|83282.3|83257.3|83283.9|83258.9|83281.7|83256.7|30
1620204800000|2021-05-05 08:53:20|83282|83257|83279.4|83254.4|83282|83257|83279.3|83254.3|12
1620204810000|2021-05-05 08:53:30|83279.8|83254.8|83279.8|83254.8|83280.5|83255.5|83279.3|83254.3|21
1620204820000|2021-05-05 08:53:40|83280.1|83255.1|83282.3|83257.3|83283.6|83258.6|83280.1|83255.1|23
1620204830000|2021-05-05 08:53:50|83282.5|83257.5|83282.3|83257.3|83283.2|83258.2|83282.1|83257.1|11
1620204840000|2021-05-05 08:54:00|83282.2|83257.2|83278.8|83253.8|83282.2|83257.2|83277.5|83252.5|20
1620204850000|2021-05-05 08:54:10|83279.4|83254.4|83275|83250|83280.9|83255.9|83274.6|83249.6|25
1620204860000|2021-05-05 08:54:20|83275.7|83250.7|83283.3|83258.3|83283.7|83258.7|83275.7|83250.7|23
1620204870000|2021-05-05 08:54:30|83283.7|83258.7|83284|83259|83285.9|83260.9|83283.7|83258.7|26
1620204880000|2021-05-05 08:54:40|83283.9|83258.9|83283.5|83258.5|83284.1|83259.1|83283.5|83258.5|15
1620204890000|2021-05-05 08:54:50|83283.2|83258.2|83282.6|83257.6|83283.5|83258.5|83282.5|83257.5|8
1620204900000|2021-05-05 08:55:00|83282.7|83257.7|83282|83257|83282.7|83257.7|83281.9|83256.9|20
1620204910000|2021-05-05 08:55:10|83282.1|83257.1|83278.8|83253.8|83282.2|83257.2|83278.5|83253.5|24
1620204920000|2021-05-05 08:55:20|83278.9|83253.9|83279|83254|83279.1|83254.1|83278.3|83253.3|19
1620204930000|2021-05-05 08:55:30|83278.9|83253.9|83285.8|83260.8|83287|83262|83278.9|83253.9|30
1620204940000|2021-05-05 08:55:40|83287|83262|83284.8|83259.8|83287|83262|83284.6|83259.6|19
1620204950000|2021-05-05 08:55:50|83284.9|83259.9|83282.1|83257.1|83285.4|83260.4|83282.1|83257.1|29
1620204960000|2021-05-05 08:56:00|83282.5|83257.5|83281.5|83256.5|83283.6|83258.6|83281.5|83256.5|20
1620204970000|2021-05-05 08:56:10|83282|83257|83281.7|83256.7|83282.2|83257.2|83281.2|83256.2|18
1620204980000|2021-05-05 08:56:20|83280.7|83255.7|83280.7|83255.7|83281.4|83256.4|83280.4|83255.4|16
1620204990000|2021-05-05 08:56:30|83280.3|83255.3|83281.7|83256.7|83282.9|83257.9|83280.1|83255.1|27
1620205000000|2021-05-05 08:56:40|83281.9|83256.9|83279.7|83254.7|83295.1|83257|83277.7|83244.8|22
1620205010000|2021-05-05 08:56:50|83280.3|83255.3|83277.6|83252.6|83280.3|83255.3|83276.7|83251.7|19
1620205020000|2021-05-05 08:57:00|83277.3|83252.3|83276.5|83251.5|83278.3|83253.3|83275.4|83250.4|25
1620205030000|2021-05-05 08:57:10|83273.5|83248.5|83252.7|83227.7|83273.5|83248.5|83247.1|83222.1|42
1620205040000|2021-05-05 08:57:20|83253.4|83228.4|83251.8|83226.8|83257|83232|83250.5|83225.5|32
1620205050000|2021-05-05 08:57:30|83251.6|83226.6|83253.8|83228.8|83255.7|83230.7|83251.1|83226.1|30
1620205060000|2021-05-05 08:57:40|83253.7|83228.7|83256.5|83231.5|83256.5|83231.5|83252|83227|21
1620205070000|2021-05-05 08:57:50|83252.2|83227.2|83252.9|83227.9|83255.7|83230.7|83249.8|83224.8|19
1620205080000|2021-05-05 08:58:00|83253.3|83228.3|83259.1|83234.1|83271.4|83234.2|83250.4|83221.4|31
1620205090000|2021-05-05 08:58:10|83261.3|83236.3|83262.7|83237.7|83264.4|83239.4|83261.3|83236.3|36
1620205100000|2021-05-05 08:58:20|83262.4|83237.4|83263.1|83238.1|83263.3|83238.3|83261.8|83236.8|29
1620205110000|2021-05-05 08:58:30|83263.2|83238.2|83263.1|83238.1|83264|83239|83262.9|83237.9|19
1620205120000|2021-05-05 08:58:40|83262.3|83237.3|83258.5|83233.5|83262.3|83237.3|83256.6|83231.6|46
1620205130000|2021-05-05 08:58:50|83258.8|83233.8|83259.4|83234.4|83260.7|83235.7|83257.7|83232.7|26
1620205140000|2021-05-05 08:59:00|83260.2|83235.2|83260.2|83235.2|83261.8|83236.8|83260|83235|18
1620205150000|2021-05-05 08:59:10|83260.4|83235.4|83258.2|83233.2|83261.2|83236.2|83257|83232|35
1620205160000|2021-05-05 08:59:20|83258.4|83233.4|83260.3|83235.3|83260.6|83235.6|83257.8|83232.8|27
1620205170000|2021-05-05 08:59:30|83260.9|83235.9|83258.6|83233.6|83260.9|83235.9|83258.2|83233.2|32
1620205180000|2021-05-05 08:59:40|83258|83233|83257.3|83207.3|83263.7|83233|83241.3|83203.6|52
1620205190000|2021-05-05 08:59:50|83256.9|83206.9|83256.5|83206.5|83259.9|83220.1|83241.7|83205.3|45
1620205200000|2021-05-05 09:00:00|83256|83206|83248.9|83223.9|83261.4|83224.1|83247.3|83206|53
1620205210000|2021-05-05 09:00:10|83249.4|83224.4|83248.9|83223.9|83249.7|83224.7|83247.6|83222.6|42
1620205220000|2021-05-05 09:00:20|83248.7|83223.7|83247.7|83222.7|83249.1|83224.1|83247.5|83222.5|32
1620205230000|2021-05-05 09:00:30|83247.5|83222.5|83247.8|83222.8|83248|83223|83246.8|83221.8|24
1620205240000|2021-05-05 09:00:40|83247.9|83222.9|83247.8|83222.8|83248.5|83223.5|83247.7|83222.7|19
1620205250000|2021-05-05 09:00:50|83247.9|83222.9|83246.3|83221.3|83248.2|83223.2|83245.2|83220.2|45
1620205260000|2021-05-05 09:01:00|83246.2|83221.2|83246.4|83221.4|83246.8|83221.8|83245.5|83220.5|39
1620205270000|2021-05-05 09:01:10|83246.3|83221.3|83248.1|83223.1|83248.9|83223.9|83245.8|83220.8|34
1620205280000|2021-05-05 09:01:20|83247.5|83222.5|83244.2|83219.2|83247.5|83222.5|83243.7|83218.7|29
1620205290000|2021-05-05 09:01:30|83244|83219|83246.3|83221.3|83246.3|83221.3|83244|83219|18
1620205300000|2021-05-05 09:01:40|83246.2|83221.2|83244|83219|83246.9|83221.9|83243.5|83218.5|37
1620205310000|2021-05-05 09:01:50|83243.4|83218.4|83231.2|83206.2|83249.1|83219.6|83229.9|83182.4|45
1620205320000|2021-05-05 09:02:00|83231.1|83206.1|83241.8|83191.8|83242.5|83206.5|83230.2|83187.6|48
1620205330000|2021-05-05 09:02:10|83242.1|83192.1|83246.2|83196.2|83247.1|83197.1|83241|83191|32
1620205340000|2021-05-05 09:02:20|83232.5|83207.5|83230.2|83205.2|83243.5|83207.5|83225.7|83192|46
1620205350000|2021-05-05 09:02:30|83231|83206|83235.4|83210.4|83236.5|83211.5|83229.5|83204.5|44
1620205360000|2021-05-05 09:02:40|83234.8|83209.8|83235.5|83210.5|83237.9|83212.9|83231.1|83206.1|52
1620205370000|2021-05-05 09:02:50|83235.8|83210.8|83232.2|83207.2|83236.4|83211.4|83232.1|83207.1|36
1620205380000|2021-05-05 09:03:00|83232|83207|83236|83211|83238.5|83213.5|83232|83207|30
1620205390000|2021-05-05 09:03:10|83235.4|83210.4|83235|83210|83238.6|83213.6|83234.2|83209.2|49
1620205400000|2021-05-05 09:03:20|83234.1|83209.1|83237.2|83212.2|83237.2|83212.2|83234.1|83209.1|30
1620205410000|2021-05-05 09:03:30|83237.4|83212.4|83237.4|83212.4|83244|83219|83236.6|83211.6|30
1620205420000|2021-05-05 09:03:40|83236.9|83211.9|83242.5|83217.5|83255.6|83217.5|83236.7|83202.9|42
1620205430000|2021-05-05 09:03:50|83242.8|83217.8|83242.5|83217.5|83243.9|83218.9|83240.6|83215.6|45
1620205440000|2021-05-05 09:04:00|83241.9|83216.9|83237.9|83212.9|83243.6|83218.6|83237.9|83212.9|34
1620205450000|2021-05-05 09:04:10|83237.8|83212.8|83238.1|83213.1|83239.3|83214.3|83236.2|83211.2|38
1620205460000|2021-05-05 09:04:20|83238.4|83213.4|83240.8|83215.8|83242.5|83217.5|83238.1|83213.1|30
1620205470000|2021-05-05 09:04:30|83240.2|83215.2|83236.3|83211.3|83240.3|83215.3|83235.7|83210.7|42
1620205480000|2021-05-05 09:04:40|83235.9|83210.9|83252.6|83202.6|83253|83215.8|83235.9|83201.2|50
1620205490000|2021-05-05 09:04:50|83251.7|83201.7|83250.9|83200.9|83252.8|83202.8|83250.7|83200.7|32
1620205500000|2021-05-05 09:05:00|83250.4|83200.4|83253.2|83203.2|83254.8|83204.8|83250.3|83200.3|42
1620205510000|2021-05-05 09:05:10|83253.1|83203.1|83238.5|83213.5|83253.6|83214.1|83238.5|83202.3|34
1620205520000|2021-05-05 09:05:20|83237.8|83212.8|83239.1|83214.1|83239.5|83214.5|83234.7|83209.7|32
1620205530000|2021-05-05 09:05:30|83238.8|83213.8|83238.8|83213.8|83239.6|83214.6|83238.1|83213.1|23
1620205540000|2021-05-05 09:05:40|83238.6|83213.6|83239.8|83214.8|83240.8|83215.8|83238|83213|17
1620205550000|2021-05-05 09:05:50|83240.1|83215.1|83236.2|83211.2|83254.2|83216.4|83235.6|83202.3|50
1620205560000|2021-05-05 09:06:00|83236.4|83211.4|83234.8|83209.8|83236.5|83211.5|83230.8|83205.8|52
1620205570000|2021-05-05 09:06:10|83235.4|83210.4|83234.9|83209.9|83235.8|83210.8|83231.1|83206.1|40
1620205580000|2021-05-05 09:06:20|83235.4|83210.4|83237.3|83212.3|83237.3|83212.3|83229.3|83204.3|43
1620205590000|2021-05-05 09:06:30|83236.3|83211.3|83237.5|83212.5|83239.2|83214.2|83234.2|83209.2|26
1620205600000|2021-05-05 09:06:40|83238.2|83213.2|83237|83212|83238.5|83213.5|83236.6|83211.6|34
1620205610000|2021-05-05 09:06:50|83236.9|83211.9|83241.5|83216.5|83242.4|83217.4|83236.8|83211.8|25
1620205620000|2021-05-05 09:07:00|83241.2|83216.2|83244.7|83219.7|83244.9|83219.9|83240.7|83215.7|40
1620205630000|2021-05-05 09:07:10|83244.8|83219.8|83243.2|83218.2|83246.5|83221.5|83242.3|83217.3|42
1620205640000|2021-05-05 09:07:20|83243.5|83218.5|83239.5|83214.5|83243.5|83218.5|83237.4|83212.4|40
1620205650000|2021-05-05 09:07:30|83239.7|83214.7|83239.9|83214.9|83241.1|83216.1|83238.6|83213.6|26
1620205660000|2021-05-05 09:07:40|83239.8|83214.8|83245.6|83220.6|83245.6|83220.6|83239.8|83214.8|32
1620205670000|2021-05-05 09:07:50|83244.7|83219.7|83244.6|83219.6|83248.8|83223.8|83241.2|83216.2|45
1620205680000|2021-05-05 09:08:00|83244.1|83219.1|83244.4|83219.4|83244.8|83219.8|83242.2|83217.2|31
1620205690000|2021-05-05 09:08:10|83244.6|83219.6|83244.6|83219.6|83244.6|83219.6|83242.6|83217.6|22
1620205700000|2021-05-05 09:08:20|83244.7|83219.7|83241.8|83216.8|83245|83220|83241.8|83216.8|17
1620205710000|2021-05-05 09:08:30|83241.7|83216.7|83240.8|83215.8|83244.6|83219.6|83239.8|83214.8|31
1620205720000|2021-05-05 09:08:40|83241.4|83216.4|83240.1|83215.1|83242.1|83217.1|83233.8|83208.8|38
1620205730000|2021-05-05 09:08:50|83240.4|83215.4|83237.8|83212.8|83246.8|83221.8|83237.8|83212.8|44
1620205740000|2021-05-05 09:09:00|83237.4|83212.4|83240.7|83215.7|83241.7|83216.7|83237|83212|32
1620205750000|2021-05-05 09:09:10|83240.9|83215.9|83232.7|83207.7|83243.6|83216.1|83229.1|83193.6|35
1620205760000|2021-05-05 09:09:20|83232.3|83207.3|83232.3|83207.3|83233.6|83208.6|83230.2|83205.2|38
1620205770000|2021-05-05 09:09:30|83232.7|83207.7|83230.7|83205.7|83234.1|83209.1|83229.9|83204.9|34
1620205780000|2021-05-05 09:09:40|83231.5|83206.5|83231.2|83206.2|83234|83209|83229.9|83204.9|27
1620205790000|2021-05-05 09:09:50|83231.5|83206.5|83234.2|83209.2|83235.5|83210.5|83231.1|83206.1|24
1620205800000|2021-05-05 09:10:00|83234.8|83209.8|83235|83210|83250|83211.3|83232.5|83196.1|41
1620205810000|2021-05-05 09:10:10|83235.2|83210.2|83234.8|83209.8|83235.7|83210.7|83231.2|83206.2|48
1620205820000|2021-05-05 09:10:20|83234.7|83209.7|83230.7|83205.7|83235.2|83210.2|83230.7|83205.7|33
1620205830000|2021-05-05 09:10:30|83230.9|83205.9|83226.8|83201.8|83235.1|83210.1|83225.7|83200.7|46
1620205840000|2021-05-05 09:10:40|83228.4|83203.4|83229.5|83204.5|83232.3|83207.3|83227.3|83202.3|36
1620205850000|2021-05-05 09:10:50|83230.3|83205.3|83233.6|83208.6|83235.8|83210.8|83229.7|83204.7|28
1620205860000|2021-05-05 09:11:00|83233.2|83208.2|83251.1|83201.1|83251.1|83213.5|83233.2|83199.3|24
1620205870000|2021-05-05 09:11:10|83250.7|83200.7|83251.9|83201.9|83252.6|83202.6|83249.5|83199.5|20
1620205880000|2021-05-05 09:11:20|83251.6|83201.6|83251.7|83201.7|83251.9|83201.9|83251.1|83201.1|23
1620205890000|2021-05-05 09:11:30|83251.5|83201.5|83241.8|83216.8|83255.3|83216.8|83240.2|83201.2|38
1620205900000|2021-05-05 09:11:40|83241.2|83216.2|83248.3|83223.3|83250|83225|83241.1|83216.1|35
1620205910000|2021-05-05 09:11:50|83248.5|83223.5|83250.4|83225.4|83251|83226|83248.2|83223.2|28
1620205920000|2021-05-05 09:12:00|83250|83225|83248.9|83223.9|83250.3|83225.3|83247.9|83222.9|27
1620205930000|2021-05-05 09:12:10|83249.7|83224.7|83250.1|83225.1|83251.2|83226.2|83242.1|83217.1|46
1620205940000|2021-05-05 09:12:20|83250.2|83225.2|83244.4|83219.4|83251.2|83226.2|83244.4|83219.4|21
1620205950000|2021-05-05 09:12:30|83245.5|83220.5|83246.8|83221.8|83246.8|83221.8|83242.7|83217.7|27
1620205960000|2021-05-05 09:12:40|83244.7|83219.7|83248.4|83223.4|83248.8|83223.8|83244.4|83219.4|21
1620205970000|2021-05-05 09:12:50|83248.3|83223.3|83248.5|83223.5|83249.5|83224.5|83247.3|83222.3|26
1620205980000|2021-05-05 09:13:00|83247.3|83222.3|83248.1|83223.1|83248.9|83223.9|83246.1|83221.1|18
1620205990000|2021-05-05 09:13:10|83247.8|83222.8|83256.4|83206.4|83256.4|83222.8|83243.3|83206.4|28
1620206000000|2021-05-05 09:13:20|83256.2|83206.2|83242.3|83217.3|83256.2|83218.4|83241|83205|34
1620206010000|2021-05-05 09:13:30|83242.2|83217.2|83244.4|83219.4|83245.5|83220.5|83242.2|83217.2|19
1620206020000|2021-05-05 09:13:40|83245|83220|83243.9|83218.9|83245|83220|83243.5|83218.5|17
1620206030000|2021-05-05 09:13:50|83244.1|83219.1|83244.2|83219.2|83244.2|83219.2|83242.8|83217.8|16
1620206040000|2021-05-05 09:14:00|83244.1|83219.1|83242.3|83217.3|83244.1|83219.1|83242|83217|21
1620206050000|2021-05-05 09:14:10|83242.5|83217.5|83242.2|83217.2|83243.8|83218.8|83241.2|83216.2|27
1620206060000|2021-05-05 09:14:20|83242.4|83217.4|83245.3|83220.3|83245.4|83220.4|83242|83217|29
1620206070000|2021-05-05 09:14:30|83244.9|83219.9|83246.3|83221.3|83247.3|83222.3|83244.7|83219.7|34
1620206080000|2021-05-05 09:14:40|83246.6|83221.6|83248.9|83223.9|83250.1|83225.1|83246.6|83221.6|25
1620206090000|2021-05-05 09:14:50|83249.2|83224.2|83270.3|83220.3|83273.6|83229.7|83249.2|83220.3|30
1620206100000|2021-05-05 09:15:00|83271.7|83221.7|83258.2|83233.2|83271.7|83233.2|83249.1|83213.2|53
1620206110000|2021-05-05 09:15:10|83257.4|83232.4|83258.4|83233.4|83277.6|83237.6|83256|83220.5|37
1620206120000|2021-05-05 09:15:20|83258.2|83233.2|83259.1|83234.1|83259.9|83234.9|83257.8|83232.8|17
1620206130000|2021-05-05 09:15:30|83259.2|83234.2|83256.5|83231.5|83259.3|83234.3|83255.6|83230.6|25
1620206140000|2021-05-05 09:15:40|83256.1|83231.1|83259.2|83234.2|83260.2|83235.2|83254.7|83229.7|21
1620206150000|2021-05-05 09:15:50|83258.5|83233.5|83255.8|83230.8|83273.4|83236.9|83255.8|83222.1|37
1620206160000|2021-05-05 09:16:00|83254.8|83229.8|83254.9|83229.9|83260.6|83235.6|83253.6|83228.6|53
1620206170000|2021-05-05 09:16:10|83254.6|83229.6|83252.7|83227.7|83257.1|83232.1|83251.6|83226.6|38
1620206180000|2021-05-05 09:16:20|83266.6|83216.6|83250.9|83225.9|83266.6|83226.3|83250.6|83213.9|26
1620206190000|2021-05-05 09:16:30|83250.8|83225.8|83245.7|83220.7|83250.9|83225.9|83244.7|83219.7|28
1620206200000|2021-05-05 09:16:40|83245.3|83220.3|83244.3|83219.3|83247.1|83222.1|83241.9|83216.9|37
1620206210000|2021-05-05 09:16:50|83243.7|83218.7|83243.3|83218.3|83244|83219|83239.7|83214.7|38
1620206220000|2021-05-05 09:17:00|83242.3|83217.3|83243.4|83218.4|83243.4|83218.4|83239.8|83214.8|25
1620206230000|2021-05-05 09:17:10|83243.8|83218.8|83242.5|83217.5|83244|83219|83241.9|83216.9|21
1620206240000|2021-05-05 09:17:20|83242.4|83217.4|83246.9|83221.9|83248.7|83223.7|83242.4|83217.4|28
1620206250000|2021-05-05 09:17:30|83246.5|83221.5|83247.4|83222.4|83250.5|83225.5|83244.6|83219.6|32
1620206260000|2021-05-05 09:17:40|83246.6|83221.6|83247.8|83222.8|83248.5|83223.5|83244.2|83219.2|28
1620206270000|2021-05-05 09:17:50|83246.7|83221.7|83232.9|83207.9|83246.9|83221.9|83232.9|83207.9|31
1620206280000|2021-05-05 09:18:00|83232.3|83207.3|83236.5|83211.5|83237|83212|83232.3|83207.3|23
1620206290000|2021-05-05 09:18:10|83236.7|83211.7|83257.9|83207.9|83258.4|83219.7|83235.8|83204.7|37
1620206300000|2021-05-05 09:18:20|83260.2|83210.2|83257.9|83207.9|83260.2|83210.2|83257.1|83207.1|35
1620206310000|2021-05-05 09:18:30|83258.1|83208.1|83259.1|83209.1|83259.9|83209.9|83256.8|83206.8|30
1620206320000|2021-05-05 09:18:40|83259.9|83209.9|83260.6|83210.6|83264.9|83214.9|83259.4|83209.4|25
1620206330000|2021-05-05 09:18:50|83260.9|83210.9|83258.1|83233.1|83264.6|83235.4|83249.3|83210.9|39
1620206340000|2021-05-05 09:19:00|83258.8|83233.8|83258.6|83233.6|83260.1|83235.1|83255.5|83230.5|36
1620206350000|2021-05-05 09:19:10|83259.2|83234.2|83259|83234|83259.2|83234.2|83256.4|83231.4|24
1620206360000|2021-05-05 09:19:20|83259.1|83234.1|83259.3|83234.3|83259.9|83234.9|83258.7|83233.7|13
1620206370000|2021-05-05 09:19:30|83258.5|83233.5|83262.4|83212.4|83263|83236.5|83250.4|83211.2|26
1620206380000|2021-05-05 09:19:40|83262.8|83212.8|83250.1|83225.1|83265.3|83226.9|83249.4|83211.3|33
1620206390000|2021-05-05 09:19:50|83249.5|83224.5|83252.6|83227.6|83253.4|83228.4|83249.4|83224.4|31
1620206400000|2021-05-05 09:20:00|83252.2|83227.2|83249.8|83224.8|83254|83229|83249.1|83224.1|40
1620206410000|2021-05-05 09:20:10|83249.9|83224.9|83247.7|83222.7|83249.9|83224.9|83247.7|83222.7|24
1620206420000|2021-05-05 09:20:20|83247.6|83222.6|83250.2|83225.2|83250.6|83225.6|83247.5|83222.5|19
1620206430000|2021-05-05 09:20:30|83250.3|83225.3|83248.6|83223.6|83251.3|83226.3|83246.7|83221.7|30
1620206440000|2021-05-05 09:20:40|83249|83224|83255.4|83230.4|83273.3|83236|83249|83215.2|50
1620206450000|2021-05-05 09:20:50|83252.9|83227.9|83247.9|83222.9|83257.7|83232.7|83246.6|83221.6|49
1620206460000|2021-05-05 09:21:00|83247.4|83222.4|83248.5|83223.5|83255.2|83230.2|83246.7|83221.7|37
1620206470000|2021-05-05 09:21:10|83246.8|83221.8|83253.2|83228.2|83264.3|83228.6|83246.8|83211.8|36
1620206480000|2021-05-05 09:21:20|83253.5|83228.5|83245.9|83220.9|83253.5|83228.5|83243|83218|40
1620206490000|2021-05-05 09:21:30|83245.6|83220.6|83248.2|83223.2|83249.9|83224.9|83244.8|83219.8|45
1620206500000|2021-05-05 09:21:40|83248.1|83223.1|83266.5|83216.5|83266.5|83229.4|83247.9|83216.3|19
1620206510000|2021-05-05 09:21:50|83263.8|83213.8|83248.1|83223.1|83265.3|83224.6|83247.7|83213.7|23
1620206520000|2021-05-05 09:22:00|83245.8|83220.8|83240.5|83215.5|83245.8|83220.8|83238.5|83213.5|45
1620206530000|2021-05-05 09:22:10|83240|83215|83230.4|83205.4|83240.1|83215.1|83229.8|83204.8|48
1620206540000|2021-05-05 09:22:20|83231.7|83206.7|83233|83208|83233.5|83208.5|83229|83204|29
1620206550000|2021-05-05 09:22:30|83233.9|83208.9|83233.2|83208.2|83235|83210|83232.5|83207.5|26
1620206560000|2021-05-05 09:22:40|83230|83205|83231.1|83206.1|83233.4|83208.4|83230|83205|22
1620206570000|2021-05-05 09:22:50|83231.9|83206.9|83230.7|83205.7|83231.9|83206.9|83230.3|83205.3|17
1620206580000|2021-05-05 09:23:00|83230.4|83205.4|83228.3|83203.3|83231.2|83206.2|83226.1|83201.1|34
1620206590000|2021-05-05 09:23:10|83226.9|83201.9|83227.3|83202.3|83228.3|83203.3|83226.9|83201.9|18
1620206600000|2021-05-05 09:23:20|83227.6|83202.6|83226.5|83201.5|83228.3|83203.3|83225.9|83200.9|17
1620206610000|2021-05-05 09:23:30|83226.2|83201.2|83218.8|83193.8|83232.7|83201.8|83217.5|83180.6|35
1620206620000|2021-05-05 09:23:40|83217.5|83192.5|83210.2|83185.2|83219.3|83194.3|83210.2|83185.2|33
1620206630000|2021-05-05 09:23:50|83210.3|83185.3|83210.2|83185.2|83214.9|83189.9|83210.2|83185.2|33
1620206640000|2021-05-05 09:24:00|83212.3|83187.3|83212.7|83187.7|83215.8|83190.8|83210.4|83185.4|28
1620206650000|2021-05-05 09:24:10|83213.5|83188.5|83204|83179|83214.3|83189.3|83202.3|83177.3|31
1620206660000|2021-05-05 09:24:20|83204.4|83179.4|83205|83180|83212.8|83181|83198.3|83161.6|55
1620206670000|2021-05-05 09:24:30|83205.3|83180.3|83206.8|83181.8|83206.8|83181.8|83205|83180|21
1620206680000|2021-05-05 09:24:40|83207.2|83182.2|83205.3|83180.3|83207.4|83182.4|83205.3|83180.3|19
1620206690000|2021-05-05 09:24:50|83205.4|83180.4|83204.4|83179.4|83205.4|83180.4|83204.1|83179.1|17
1620206700000|2021-05-05 09:25:00|83204.5|83179.5|83206.2|83181.2|83207.3|83182.3|83204.5|83179.5|17
1620206710000|2021-05-05 09:25:10|83206.8|83181.8|83207.2|83182.2|83207.7|83182.7|83206.8|83181.8|21
1620206720000|2021-05-05 09:25:20|83207|83182|83210.3|83185.3|83212.5|83187.5|83207|83182|23
1620206730000|2021-05-05 09:25:30|83210.4|83185.4|83210.3|83185.3|83211.1|83186.1|83210.1|83185.1|20
1620206740000|2021-05-05 09:25:40|83210.2|83185.2|83210.8|83185.8|83211.1|83186.1|83209.9|83184.9|16
1620206750000|2021-05-05 09:25:50|83210.9|83185.9|83205.3|83180.3|83210.9|83185.9|83204.5|83179.5|34
1620206760000|2021-05-05 09:26:00|83205.1|83180.1|83204.2|83179.2|83206.2|83181.2|83203.1|83178.1|40
1620206770000|2021-05-05 09:26:10|83204.5|83179.5|83206.3|83181.3|83207|83182|83204.3|83179.3|36
1620206780000|2021-05-05 09:26:20|83207.2|83182.2|83202.5|83177.5|83207.4|83182.4|83201.5|83176.5|22
1620206790000|2021-05-05 09:26:30|83203|83178|83203.1|83178.1|83204.3|83179.3|83201.6|83176.6|40
1620206800000|2021-05-05 09:26:40|83203.9|83178.9|83208.5|83183.5|83209.1|83184.1|83202.8|83177.8|27
1620206810000|2021-05-05 09:26:50|83210.1|83185.1|83210.1|83185.1|83218.5|83193.5|83208.3|83183.3|47
1620206820000|2021-05-05 09:27:00|83210.5|83185.5|83227|83177|83228.8|83188.3|83210.1|83175.6|46
1620206830000|2021-05-05 09:27:10|83226.5|83176.5|83216.4|83191.4|83227.2|83193.8|83215|83176.5|41
1620206840000|2021-05-05 09:27:20|83217.4|83192.4|83216.9|83191.9|83218.2|83193.2|83214.6|83189.6|37
1620206850000|2021-05-05 09:27:30|83217.2|83192.2|83219.9|83194.9|83219.9|83194.9|83216.2|83191.2|33
1620206860000|2021-05-05 09:27:40|83220.7|83195.7|83216.6|83191.6|83226.5|83195.8|83213.4|83175.7|33
1620206870000|2021-05-05 09:27:50|83216.8|83191.8|83219.6|83194.6|83231.6|83195.3|83216.6|83177.9|49
1620206880000|2021-05-05 09:28:00|83219.1|83194.1|83227.6|83202.6|83239.6|83203.3|83218.8|83188.7|36
1620206890000|2021-05-05 09:28:10|83227.8|83202.8|83229.1|83204.1|83231|83206|83224.7|83199.7|38
1620206900000|2021-05-05 09:28:20|83228.9|83203.9|83234.3|83209.3|83234.9|83209.9|83228.6|83203.6|34
1620206910000|2021-05-05 09:28:30|83234.4|83209.4|83254.1|83204.1|83254.4|83209.9|83230.1|83199.3|37
1620206920000|2021-05-05 09:28:40|83253|83203|83240|83215|83256.2|83221.3|83240|83202.3|44
1620206930000|2021-05-05 09:28:50|83239.7|83214.7|83240.7|83215.7|83242|83217|83239.3|83214.3|17
1620206940000|2021-05-05 09:29:00|83241.1|83216.1|83240.8|83215.8|83241.8|83216.8|83239.7|83214.7|24
1620206950000|2021-05-05 09:29:10|83240.9|83215.9|83238.1|83213.1|83251.8|83216.7|83234.5|83195.1|52
1620206960000|2021-05-05 09:29:20|83238.5|83213.5|83243.4|83218.4|83245.5|83220.5|83234.1|83209.1|32
1620206970000|2021-05-05 09:29:30|83243.2|83218.2|83243.2|83218.2|83246.3|83221.3|83242|83217|32
1620206980000|2021-05-05 09:29:40|83241|83216|83260.6|83210.6|83262|83222.9|83241|83208.9|50
1620206990000|2021-05-05 09:29:50|83262|83212|83261.6|83211.6|83266.2|83216.2|83260.8|83210.8|49
1620207000000|2021-05-05 09:30:00|83262.6|83212.6|83250.6|83225.6|83262.6|83226.9|83249.3|83212.1|26
1620207010000|2021-05-05 09:30:10|83250.9|83225.9|83252.4|83227.4|83256|83231|83250.8|83225.8|49
1620207020000|2021-05-05 09:30:20|83252|83227|83246.9|83221.9|83253.1|83228.1|83246.1|83221.1|31
1620207030000|2021-05-05 09:30:30|83247.3|83222.3|83247.3|83222.3|83248.2|83223.2|83245.6|83220.6|35
1620207040000|2021-05-05 09:30:40|83247|83222|83243.2|83218.2|83250.6|83225.6|83243.2|83218.2|31
1620207050000|2021-05-05 09:30:50|83241|83216|83241.8|83216.8|83243.8|83218.8|83241|83216|21
1620207060000|2021-05-05 09:31:00|83242.1|83217.1|83243.1|83218.1|83245.6|83220.6|83241.1|83216.1|34
1620207070000|2021-05-05 09:31:10|83243.2|83218.2|83235.2|83210.2|83244.9|83219.9|83235.2|83210.2|38
1620207080000|2021-05-05 09:31:20|83235.6|83210.6|83236.5|83211.5|83238.2|83213.2|83234.7|83209.7|17
1620207090000|2021-05-05 09:31:30|83237|83212|83238.9|83213.9|83239.5|83214.5|83236.5|83211.5|25
1620207100000|2021-05-05 09:31:40|83239.2|83214.2|83241.8|83216.8|83242.4|83217.4|83238.6|83213.6|23
1620207110000|2021-05-05 09:31:50|83241.5|83216.5|83246.8|83221.8|83249.4|83224.4|83241|83216|22
1620207120000|2021-05-05 09:32:00|83245.8|83220.8|83249.7|83224.7|83251.8|83226.8|83242.8|83217.8|29
1620207130000|2021-05-05 09:32:10|83248.9|83223.9|83247.3|83222.3|83250.9|83225.9|83247.1|83222.1|19
1620207140000|2021-05-05 09:32:20|83246.2|83221.2|83246.2|83221.2|83247.7|83222.7|83245.9|83220.9|22
1620207150000|2021-05-05 09:32:30|83245.9|83220.9|83241.4|83216.4|83254.8|83222.6|83239.8|83203.8|26
1620207160000|2021-05-05 09:32:40|83241.5|83216.5|83240.7|83215.7|83242|83217|83239.7|83214.7|21
1620207170000|2021-05-05 09:32:50|83241.2|83216.2|83241.9|83216.9|83243.2|83218.2|83240|83215|25
1620207180000|2021-05-05 09:33:00|83254.1|83204.1|83255.1|83205.1|83255.1|83205.1|83253|83203|19
1620207190000|2021-05-05 09:33:10|83255.2|83205.2|83256.6|83206.6|83258.6|83208.6|83254.7|83204.7|23
1620207200000|2021-05-05 09:33:20|83257.5|83207.5|83245.7|83220.7|83260.5|83222.6|83244.6|83204|35
1620207210000|2021-05-05 09:33:30|83246.1|83221.1|83242.4|83217.4|83246.1|83221.1|83240.2|83215.2|31
1620207220000|2021-05-05 09:33:40|83242.7|83217.7|83240.4|83190.4|83243.8|83218|83224.8|83188.2|46
1620207230000|2021-05-05 09:33:50|83240.5|83190.5|83234.8|83184.8|83242.8|83192.8|83234.8|83184.8|37
1620207240000|2021-05-05 09:34:00|83235.3|83185.3|83218.7|83193.7|83236.4|83196.3|83217.9|83182|36
1620207250000|2021-05-05 09:34:10|83219.1|83194.1|83221|83196|83221.3|83196.3|83219.1|83194.1|26
1620207260000|2021-05-05 09:34:20|83220.1|83195.1|83217.4|83192.4|83220.1|83195.1|83217.1|83192.1|26
1620207270000|2021-05-05 09:34:30|83217.5|83192.5|83221.9|83196.9|83222.6|83197.6|83217.5|83192.5|23
1620207280000|2021-05-05 09:34:40|83222|83197|83221.7|83196.7|83222.5|83197.5|83221|83196|17
1620207290000|2021-05-05 09:34:50|83221.5|83196.5|83222.1|83197.1|83223.7|83198.7|83221|83196|26
1620207300000|2021-05-05 09:35:00|83221.8|83196.8|83222.1|83197.1|83223.2|83198.2|83221.8|83196.8|24
1620207310000|2021-05-05 09:35:10|83220|83195|83222.5|83197.5|83224.4|83199.4|83220|83195|37
1620207320000|2021-05-05 09:35:20|83220.7|83195.7|83215.3|83190.3|83220.7|83195.7|83214.8|83189.8|30
1620207330000|2021-05-05 09:35:30|83215.6|83190.6|83215.4|83190.4|83216|83191|83215.1|83190.1|25
1620207340000|2021-05-05 09:35:40|83215.5|83190.5|83215.1|83190.1|83216.1|83191.1|83215.1|83190.1|9
1620207350000|2021-05-05 09:35:50|83215.3|83190.3|83221.1|83196.1|83221.1|83196.1|83214.6|83189.6|25
1620207360000|2021-05-05 09:36:00|83219.6|83194.6|83234.9|83209.9|83238.3|83213.3|83219.6|83194.6|56
1620207370000|2021-05-05 09:36:10|83236.1|83211.1|83239.6|83214.6|83240.4|83215.4|83234.2|83209.2|44
1620207380000|2021-05-05 09:36:20|83240.2|83215.2|83242.6|83217.6|83244|83219|83238.1|83213.1|33
1620207390000|2021-05-05 09:36:30|83243|83218|83249.4|83224.4|83249.8|83224.8|83242.6|83217.6|40
1620207400000|2021-05-05 09:36:40|83249.5|83224.5|83249.8|83224.8|83252.3|83227.3|83249.1|83224.1|29
1620207410000|2021-05-05 09:36:50|83249.3|83224.3|83249.2|83224.2|83250.4|83225.4|83248.3|83223.3|31
1620207420000|2021-05-05 09:37:00|83249.1|83224.1|83251.1|83226.1|83252.1|83227.1|83248.7|83223.7|31
1620207430000|2021-05-05 09:37:10|83250.7|83225.7|83248|83223|83251.5|83226.5|83244.5|83219.5|25
1620207440000|2021-05-05 09:37:20|83247.2|83222.2|83246.3|83221.3|83248.5|83223.5|83246.3|83221.3|29
1620207450000|2021-05-05 09:37:30|83246.2|83221.2|83244|83219|83246.3|83221.3|83242.9|83217.9|39
1620207460000|2021-05-05 09:37:40|83243.1|83218.1|83245.9|83220.9|83246.8|83221.8|83243.1|83218.1|37
1620207470000|2021-05-05 09:37:50|83246.2|83221.2|83246.9|83221.9|83248.2|83223.2|83245.7|83220.7|24
1620207480000|2021-05-05 09:38:00|83247|83222|83243.2|83218.2|83247|83222|83242.5|83217.5|35
1620207490000|2021-05-05 09:38:10|83242.7|83217.7|83245.3|83220.3|83245.4|83220.4|83242.7|83217.7|16
1620207500000|2021-05-05 09:38:20|83245.2|83220.2|83243.5|83218.5|83245.4|83220.4|83243|83218|22
1620207510000|2021-05-05 09:38:30|83243.8|83218.8|83237.8|83212.8|83243.8|83218.8|83236.4|83211.4|42
1620207520000|2021-05-05 09:38:40|83237.5|83212.5|83239.9|83214.9|83242.8|83217.8|83237.5|83212.5|37
1620207530000|2021-05-05 09:38:50|83238.7|83213.7|83241.4|83216.4|83241.4|83216.4|83238.7|83213.7|30
1620207540000|2021-05-05 09:39:00|83241.6|83216.6|83245.1|83220.1|83245.1|83220.1|83240.2|83215.2|32
1620207550000|2021-05-05 09:39:10|83243.6|83218.6|83243.3|83218.3|83244.8|83219.8|83241.4|83216.4|28
1620207560000|2021-05-05 09:39:20|83243.9|83218.9|83242.9|83217.9|83244.2|83219.2|83242.4|83217.4|16
1620207570000|2021-05-05 09:39:30|83243|83218|83243.4|83218.4|83244.9|83219.9|83242.7|83217.7|25
1620207580000|2021-05-05 09:39:40|83243.7|83218.7|83242.9|83217.9|83244.1|83219.1|83242.9|83217.9|21
1620207590000|2021-05-05 09:39:50|83243|83218|83242.6|83217.6|83244.3|83219.3|83242.1|83217.1|21
1620207600000|2021-05-05 09:40:00|83242.8|83217.8|83237.3|83212.3|83242.8|83217.8|83235.8|83210.8|33
1620207610000|2021-05-05 09:40:10|83238.1|83213.1|83237.1|83212.1|83239|83214|83236.7|83211.7|23
1620207620000|2021-05-05 09:40:20|83237.6|83212.6|83235.3|83210.3|83237.6|83212.6|83233.4|83208.4|35
1620207630000|2021-05-05 09:40:30|83234.8|83209.8|83232.5|83207.5|83234.8|83209.8|83231.7|83206.7|26
1620207640000|2021-05-05 09:40:40|83232.9|83207.9|83230.1|83205.1|83233|83208|83227|83202|33
1620207650000|2021-05-05 09:40:50|83229.6|83204.6|83217.8|83192.8|83230.9|83205.3|83216.9|83180.9|38
1620207660000|2021-05-05 09:41:00|83217.7|83192.7|83212.6|83187.6|83218.1|83193.1|83212|83187|34
1620207670000|2021-05-05 09:41:10|83212.9|83187.9|83213.3|83188.3|83213.9|83188.9|83210.8|83185.8|15
1620207680000|2021-05-05 09:41:20|83212.3|83187.3|83208.6|83183.6|83213.2|83188.2|83205.2|83180.2|27
1620207690000|2021-05-05 09:41:30|83208.4|83183.4|83208.2|83183.2|83209.2|83184.2|83207.9|83182.9|18
1620207700000|2021-05-05 09:41:40|83208.3|83183.3|83208.3|83183.3|83208.5|83183.5|83206|83181|22
1620207710000|2021-05-05 09:41:50|83208|83183|83208.8|83183.8|83208.9|83183.9|83207.7|83182.7|17
1620207720000|2021-05-05 09:42:00|83209.9|83184.9|83214.1|83189.1|83217.2|83192.2|83209|83184|45
1620207730000|2021-05-05 09:42:10|83213.6|83188.6|83219.2|83194.2|83221.3|83196.3|83213|83188|40
1620207740000|2021-05-05 09:42:20|83219.1|83194.1|83216.6|83191.6|83220.5|83195.5|83214.8|83189.8|35
1620207750000|2021-05-05 09:42:30|83215.9|83190.9|83216.6|83191.6|83218.4|83193.4|83214.5|83189.5|31
1620207760000|2021-05-05 09:42:40|83215.5|83190.5|83217.2|83192.2|83220.8|83195.8|83215.5|83190.5|35
1620207770000|2021-05-05 09:42:50|83217.9|83192.9|83243.6|83193.6|83246.5|83205.1|83215.8|83190.8|40
1620207780000|2021-05-05 09:43:00|83243.5|83193.5|83230.2|83205.2|83244.9|83206.4|83228.4|83191.2|43
1620207790000|2021-05-05 09:43:10|83231|83206|83235.6|83210.6|83236.2|83211.2|83229.4|83204.4|29
1620207800000|2021-05-05 09:43:20|83235.8|83210.8|83243.1|83218.1|83246.4|83221.4|83234.5|83209.5|35
1620207810000|2021-05-05 09:43:30|83243|83218|83246.7|83221.7|83259.9|83225.4|83242.5|83209.9|34
1620207820000|2021-05-05 09:43:40|83246|83221|83250.8|83200.8|83250.8|83225.7|83234.9|83197.4|34
1620207830000|2021-05-05 09:43:50|83250.4|83200.4|83249.9|83199.9|83250.4|83200.4|83246.4|83196.4|18
1620207840000|2021-05-05 09:44:00|83249.4|83199.4|83247.9|83197.9|83249.7|83199.7|83247.9|83197.9|21
1620207850000|2021-05-05 09:44:10|83247.8|83197.8|83241.1|83216.1|83254.1|83216.1|83240.6|83196.9|32
1620207860000|2021-05-05 09:44:20|83241.4|83216.4|83245.5|83220.5|83247.8|83222.8|83239.3|83214.3|41
1620207870000|2021-05-05 09:44:30|83245|83220|83254.8|83229.8|83259.4|83234.4|83244.5|83219.5|45
1620207880000|2021-05-05 09:44:40|83253.6|83228.6|83254.6|83229.6|83255.4|83230.4|83250.2|83225.2|34
1620207890000|2021-05-05 09:44:50|83255.2|83230.2|83253.6|83228.6|83255.2|83230.2|83252.5|83227.5|30
1620207900000|2021-05-05 09:45:00|83254.6|83229.6|83269.4|83219.4|83269.4|83232.7|83252.1|83219.4|30
1620207910000|2021-05-05 09:45:10|83270.6|83220.6|83256.6|83231.6|83270.6|83232.3|83253.5|83220.6|37
1620207920000|2021-05-05 09:45:20|83256.8|83231.8|83258|83233|83258.8|83233.8|83255.2|83230.2|21
1620207930000|2021-05-05 09:45:30|83258.2|83233.2|83255.8|83230.8|83258.2|83233.2|83255.8|83230.8|21
1620207940000|2021-05-05 09:45:40|83256|83231|83253.2|83228.2|83256.4|83231.4|83250|83225|28
1620207950000|2021-05-05 09:45:50|83252.2|83227.2|83253.8|83228.8|83267|83230.7|83251.1|83215.8|41
1620207960000|2021-05-05 09:46:00|83254.1|83229.1|83246.5|83221.5|83254.1|83229.1|83244.3|83219.3|51
1620207970000|2021-05-05 09:46:10|83247.1|83222.1|83254.8|83204.8|83254.8|83222.1|83238.7|83203.1|45
1620207980000|2021-05-05 09:46:20|83255.7|83205.7|83241.4|83216.4|83255.9|83217.8|83239.2|83205.7|36
1620207990000|2021-05-05 09:46:30|83241.1|83216.1|83243.4|83218.4|83245.9|83220.9|83238|83213|42
1620208000000|2021-05-05 09:46:40|83244.3|83219.3|83244.7|83219.7|83245.2|83220.2|83243.2|83218.2|34
1620208010000|2021-05-05 09:46:50|83244.9|83219.9|83228.5|83203.5|83245|83220|83228.5|83203.5|40
1620208020000|2021-05-05 09:47:00|83220.5|83195.5|83210.7|83185.7|83225.5|83195.5|83206.1|83172.8|57
1620208030000|2021-05-05 09:47:10|83211.3|83186.3|83211.5|83186.5|83213.6|83188.6|83208.2|83183.2|46
1620208040000|2021-05-05 09:47:20|83211|83186|83200.2|83175.2|83211|83186|83199.8|83174.8|54
1620208050000|2021-05-05 09:47:30|83200.3|83175.3|83203.5|83178.5|83204.4|83179.4|83199.6|83174.6|32
1620208060000|2021-05-05 09:47:40|83203.9|83178.9|83204.6|83179.6|83205.2|83180.2|83198.9|83173.9|52
1620208070000|2021-05-05 09:47:50|83203|83178|83203.5|83178.5|83204|83179|83201.9|83176.9|40
1620208080000|2021-05-05 09:48:00|83201.4|83176.4|83205.4|83180.4|83205.5|83180.5|83200.1|83175.1|44
1620208090000|2021-05-05 09:48:10|83205.6|83180.6|83222.4|83197.4|83236.8|83198.7|83201.7|83176.7|63
1620208100000|2021-05-05 09:48:20|83222|83197|83220.3|83195.3|83223.9|83198.9|83220.3|83195.3|33
1620208110000|2021-05-05 09:48:30|83220.8|83195.8|83224.8|83199.8|83225.5|83200.5|83220.8|83195.8|40
1620208120000|2021-05-05 09:48:40|83224.6|83199.6|83225.9|83200.9|83226.2|83201.2|83220.1|83195.1|48
1620208130000|2021-05-05 09:48:50|83226.3|83201.3|83224|83199|83230.9|83205.9|83224|83199|27
1620208140000|2021-05-05 09:49:00|83223.8|83198.8|83232|83207|83232|83207|83223.8|83198.8|30
1620208150000|2021-05-05 09:49:10|83232.1|83207.1|83231.1|83206.1|83233.3|83208.3|83229|83204|29
1620208160000|2021-05-05 09:49:20|83230.8|83205.8|83230.7|83205.7|83232.1|83207.1|83229.4|83204.4|26
1620208170000|2021-05-05 09:49:30|83230.6|83205.6|83229.7|83204.7|83231.4|83206.4|83229.7|83204.7|22
1620208180000|2021-05-05 09:49:40|83230|83205|83229.5|83204.5|83230|83205|83228.7|83203.7|20
1620208190000|2021-05-05 09:49:50|83229.8|83204.8|83230.1|83205.1|83230.7|83205.7|83229.2|83204.2|20
1620208200000|2021-05-05 09:50:00|83230|83205|83228.3|83203.3|83231.8|83206.8|83224.9|83199.9|28
1620208210000|2021-05-05 09:50:10|83228.4|83203.4|83228.2|83203.2|83229.7|83204.7|83227.4|83202.4|31
1620208220000|2021-05-05 09:50:20|83228.3|83203.3|83226|83201|83228.7|83203.7|83224.4|83199.4|30
1620208230000|2021-05-05 09:50:30|83225.9|83200.9|83221.4|83196.4|83237.3|83200.9|83221.4|83186.1|29
1620208240000|2021-05-05 09:50:40|83221.5|83196.5|83223|83198|83225.4|83200.4|83221.4|83196.4|47
1620208250000|2021-05-05 09:50:50|83222.9|83197.9|83222.8|83197.8|83223.1|83198.1|83220.4|83195.4|47
1620208260000|2021-05-05 09:51:00|83223|83198|83217.5|83192.5|83224.3|83199.3|83214.8|83189.8|40
1620208270000|2021-05-05 09:51:10|83217.7|83192.7|83222.7|83197.7|83235|83197.9|83216|83180.5|36
1620208280000|2021-05-05 09:51:20|83223.9|83198.9|83224.5|83199.5|83225.8|83200.8|83223.5|83198.5|35
1620208290000|2021-05-05 09:51:30|83224.1|83199.1|83224.3|83199.3|83224.8|83199.8|83223.3|83198.3|37
1620208300000|2021-05-05 09:51:40|83224.6|83199.6|83225.8|83200.8|83225.9|83200.9|83224|83199|22
1620208310000|2021-05-05 09:51:50|83226.3|83201.3|83227.4|83202.4|83228.1|83203.1|83225.3|83200.3|27
1620208320000|2021-05-05 09:52:00|83228.3|83203.3|83228.7|83203.7|83230.8|83205.8|83228.2|83203.2|42
1620208330000|2021-05-05 09:52:10|83229.5|83204.5|83228.4|83203.4|83229.9|83204.9|83228.4|83203.4|25
1620208340000|2021-05-05 09:52:20|83230.3|83205.3|83233.6|83208.6|83234.6|83209.6|83230.3|83205.3|34
1620208350000|2021-05-05 09:52:30|83233.3|83208.3|83232|83207|83234.3|83209.3|83232|83207|26
1620208360000|2021-05-05 09:52:40|83232.6|83207.6|83230.8|83205.8|83233.3|83208.3|83230.8|83205.8|16
1620208370000|2021-05-05 09:52:50|83231|83206|83231.5|83206.5|83234.6|83209.6|83230.2|83205.2|40
1620208380000|2021-05-05 09:53:00|83231.4|83206.4|83228.1|83203.1|83231.4|83206.4|83226.9|83201.9|39
1620208390000|2021-05-05 09:53:10|83228.2|83203.2|83227.7|83202.7|83233.5|83205.7|83220.3|83183.5|33
1620208400000|2021-05-05 09:53:20|83226.4|83201.4|83226.9|83201.9|83229.3|83204.3|83225.3|83200.3|38
1620208410000|2021-05-05 09:53:30|83226.7|83201.7|83229.6|83204.6|83230.1|83205.1|83226.2|83201.2|29
1620208420000|2021-05-05 09:53:40|83229.9|83204.9|83229.4|83204.4|83230|83205|83228.7|83203.7|18
1620208430000|2021-05-05 09:53:50|83229.5|83204.5|83227.8|83202.8|83229.5|83204.5|83227.3|83202.3|18
1620208440000|2021-05-05 09:54:00|83228|83203|83227.4|83202.4|83228.7|83203.7|83227.3|83202.3|14
1620208450000|2021-05-05 09:54:10|83227.2|83202.2|83224.6|83199.6|83227.2|83202.2|83223|83198|27
1620208460000|2021-05-05 09:54:20|83225.3|83200.3|83226.7|83201.7|83226.7|83201.7|83225.2|83200.2|15
1620208470000|2021-05-05 09:54:30|83226.4|83201.4|83227.9|83202.9|83230.6|83205.6|83225.5|83200.5|34
1620208480000|2021-05-05 09:54:40|83228.6|83203.6|83228.1|83203.1|83229.3|83204.3|83226.6|83201.6|32
1620208490000|2021-05-05 09:54:50|83228.5|83203.5|83228.1|83203.1|83228.5|83203.5|83227.2|83202.2|15
1620208500000|2021-05-05 09:55:00|83227.9|83202.9|83227|83202|83228.9|83203.9|83227|83202|11
1620208510000|2021-05-05 09:55:10|83226.8|83201.8|83226.8|83201.8|83228.5|83203.5|83225.7|83200.7|18
1620208520000|2021-05-05 09:55:20|83227.4|83202.4|83225.3|83200.3|83227.6|83202.6|83225.3|83200.3|23
1620208530000|2021-05-05 09:55:30|83225.7|83200.7|83222.7|83197.7|83226.7|83201.7|83222.7|83197.7|20
1620208540000|2021-05-05 09:55:40|83222.5|83197.5|83219.6|83194.6|83225.7|83200.7|83219.1|83194.1|34
1620208550000|2021-05-05 09:55:50|83218.4|83193.4|83220.7|83195.7|83221.5|83196.5|83218.4|83193.4|43
1620208560000|2021-05-05 09:56:00|83220.2|83195.2|83224.4|83199.4|83224.6|83199.6|83219.7|83194.7|38
1620208570000|2021-05-05 09:56:10|83223.7|83198.7|83224.2|83199.2|83224.6|83199.6|83223.6|83198.6|25
1620208580000|2021-05-05 09:56:20|83224|83199|83225.3|83200.3|83229.5|83204.5|83223.8|83198.8|25
1620208590000|2021-05-05 09:56:30|83225.6|83200.6|83227.7|83202.7|83228|83203|83225.6|83200.6|30
1620208600000|2021-05-05 09:56:40|83227.8|83202.8|83228.2|83203.2|83228.2|83203.2|83226.9|83201.9|15
1620208610000|2021-05-05 09:56:50|83228.4|83203.4|83227.7|83202.7|83228.4|83203.4|83226.6|83201.6|15
1620208620000|2021-05-05 09:57:00|83227.6|83202.6|83225.6|83200.6|83229.3|83204.3|83225.6|83200.6|34
1620208630000|2021-05-05 09:57:10|83225.7|83200.7|83222.3|83197.3|83227.6|83202.6|83221.9|83196.9|34
1620208640000|2021-05-05 09:57:20|83226|83201|83224.2|83199.2|83231.8|83206.8|83222.7|83197.7|52
1620208650000|2021-05-05 09:57:30|83223.2|83198.2|83222.5|83197.5|83225.3|83200.3|83221.4|83196.4|44
1620208660000|2021-05-05 09:57:40|83222.9|83197.9|83226.1|83201.1|83227.1|83202.1|83222.6|83197.6|38
1620208670000|2021-05-05 09:57:50|83225.3|83200.3|83223.8|83198.8|83226.7|83201.7|83223.2|83198.2|33
1620208680000|2021-05-05 09:58:00|83223.6|83198.6|83225|83200|83234|83200|83219.4|83184|41
1620208690000|2021-05-05 09:58:10|83224.3|83199.3|83224|83199|83225.1|83200.1|83223.6|83198.6|20
1620208700000|2021-05-05 09:58:20|83224.3|83199.3|83222.2|83197.2|83224.3|83199.3|83220.3|83195.3|29
1620208710000|2021-05-05 09:58:30|83222|83197|83222.7|83197.7|83223.1|83198.1|83221.3|83196.3|22
1620208720000|2021-05-05 09:58:40|83222.8|83197.8|83222|83197|83223|83198|83221.8|83196.8|16
1620208730000|2021-05-05 09:58:50|83222.2|83197.2|83224|83199|83224|83199|83219|83194|41
1620208740000|2021-05-05 09:59:00|83222.1|83197.1|83223.6|83198.6|83223.8|83198.8|83221|83196|23
1620208750000|2021-05-05 09:59:10|83222.6|83197.6|83223.4|83198.4|83225.4|83200.4|83222.6|83197.6|33
1620208760000|2021-05-05 09:59:20|83225.2|83200.2|83218|83193|83226.3|83201.3|83217.4|83192.4|26
1620208770000|2021-05-05 09:59:30|83217.4|83192.4|83220.3|83195.3|83221.3|83196.3|83215.6|83190.6|37
1620208780000|2021-05-05 09:59:40|83220.5|83195.5|83220|83195|83222.8|83197.8|83220|83195|29
1620208790000|2021-05-05 09:59:50|83220.1|83195.1|83223.2|83198.2|83223.2|83198.2|83219.2|83194.2|25
1620208800000|2021-05-05 10:00:00|83222.9|83197.9|83221.5|83196.5|83222.9|83197.9|83220.6|83195.6|48
1620208810000|2021-05-05 10:00:10|83221.2|83196.2|83220.6|83195.6|83222|83197|83220.6|83195.6|20
1620208820000|2021-05-05 10:00:20|83221.9|83196.9|83218.8|83193.8|83232.8|83197.2|83218.6|83180.5|37
1620208830000|2021-05-05 10:00:30|83218.5|83193.5|83218|83193|83229.7|83193.9|83213.4|83178.1|40
1620208840000|2021-05-05 10:00:40|83217.5|83192.5|83215.7|83190.7|83218.5|83193.5|83215.7|83190.7|27
1620208850000|2021-05-05 10:00:50|83216.5|83191.5|83216.5|83191.5|83217.9|83192.9|83216.2|83191.2|21
1620208860000|2021-05-05 10:01:00|83216.6|83191.6|83205.1|83180.1|83219.3|83191.6|83204.8|83168.6|45
1620208870000|2021-05-05 10:01:10|83205.7|83180.7|83201.6|83176.6|83208.7|83183.7|83201.6|83176.6|56
1620208880000|2021-05-05 10:01:20|83203|83178|83210.9|83185.9|83211.2|83186.2|83200.4|83175.4|54
1620208890000|2021-05-05 10:01:30|83211.3|83186.3|83206.6|83156.6|83211.3|83186.3|83200.8|83156|50
1620208900000|2021-05-05 10:01:40|83205.7|83155.7|83193.7|83168.7|83209.6|83172.4|83193.2|83155.7|44
1620208910000|2021-05-05 10:01:50|83194.2|83169.2|83195.8|83170.8|83195.8|83170.8|83189.1|83164.1|56
1620208920000|2021-05-05 10:02:00|83196.4|83171.4|83195|83170|83196.6|83171.6|83193.9|83168.9|28
1620208930000|2021-05-05 10:02:10|83194.9|83169.9|83195.1|83170.1|83195.5|83170.5|83194|83169|19
1620208940000|2021-05-05 10:02:20|83194.8|83169.8|83191.4|83166.4|83195.5|83170.5|83191.4|83166.4|45
1620208950000|2021-05-05 10:02:30|83192.3|83167.3|83198.2|83148.2|83199.5|83169.2|83179.2|83142.2|50
1620208960000|2021-05-05 10:02:40|83198.9|83148.9|83185.5|83160.5|83200.7|83165.1|83183.4|83148.9|48
1620208970000|2021-05-05 10:02:50|83185.2|83160.2|83176.2|83151.2|83186.4|83161.4|83173.9|83148.9|47
1620208980000|2021-05-05 10:03:00|83175.5|83150.5|83172.5|83147.5|83176.9|83151.9|83169.3|83144.3|38
1620208990000|2021-05-05 10:03:10|83172.2|83147.2|83187.6|83162.6|83195.6|83165.2|83169.3|83142|57
1620209000000|2021-05-05 10:03:20|83187.4|83162.4|83186.8|83161.8|83187.9|83162.9|83184.5|83159.5|44
1620209010000|2021-05-05 10:03:30|83186.5|83161.5|83184.7|83159.7|83187.2|83162.2|83182.9|83157.9|42
1620209020000|2021-05-05 10:03:40|83184.9|83159.9|83183.3|83158.3|83192.3|83160.6|83179.1|83142.3|44
1620209030000|2021-05-05 10:03:50|83184|83159|83181.5|83156.5|83184|83159|83176.8|83151.8|34
1620209040000|2021-05-05 10:04:00|83181.6|83156.6|83177.2|83152.2|83181.6|83156.6|83174.7|83149.7|34
1620209050000|2021-05-05 10:04:10|83177.8|83152.8|83180.3|83155.3|83181.3|83156.3|83174.3|83149.3|36
1620209060000|2021-05-05 10:04:20|83179.6|83154.6|83184.3|83159.3|83184.4|83159.4|83179.6|83154.6|39
1620209070000|2021-05-05 10:04:30|83183.8|83158.8|83177.5|83152.5|83185.9|83160.9|83177.3|83152.3|38
1620209080000|2021-05-05 10:04:40|83177.4|83152.4|83189.2|83164.2|83189.2|83164.2|83176.9|83151.9|42
1620209090000|2021-05-05 10:04:50|83189.1|83164.1|83195.3|83170.3|83206.6|83170.7|83189.1|83156.3|37
1620209100000|2021-05-05 10:05:00|83195.1|83170.1|83185|83160|83197.6|83170.8|83182.6|83143.9|49
1620209110000|2021-05-05 10:05:10|83185.8|83160.8|83183.2|83158.2|83185.8|83160.8|83180.6|83155.6|31
1620209120000|2021-05-05 10:05:20|83181.7|83156.7|83185.7|83160.7|83185.7|83160.7|83181.7|83156.7|31
1620209130000|2021-05-05 10:05:30|83186.4|83161.4|83183.9|83158.9|83186.4|83161.4|83181.3|83156.3|26
1620209140000|2021-05-05 10:05:40|83184.5|83159.5|83186.9|83161.9|83187.3|83162.3|83181.9|83156.9|32
1620209150000|2021-05-05 10:05:50|83186|83161|83182.2|83157.2|83186|83161|83178.8|83153.8|47
1620209160000|2021-05-05 10:06:00|83182.7|83157.7|83179.9|83154.9|83182.7|83157.7|83178|83153|38
1620209170000|2021-05-05 10:06:10|83179.8|83154.8|83183.3|83158.3|83183.3|83158.3|83179.4|83154.4|22
1620209180000|2021-05-05 10:06:20|83183.4|83158.4|83194.4|83169.4|83194.4|83169.4|83182.7|83157.7|40
1620209190000|2021-05-05 10:06:30|83194.5|83169.5|83192.8|83167.8|83195.6|83170.6|83191.9|83166.9|34
1620209200000|2021-05-05 10:06:40|83193.1|83168.1|83192.2|83167.2|83196.6|83171.6|83192.2|83167.2|32
1620209210000|2021-05-05 10:06:50|83192.8|83167.8|83200.4|83175.4|83202.2|83177.2|83190.8|83165.8|43
1620209220000|2021-05-05 10:07:00|83200.1|83175.1|83195.6|83170.6|83200.1|83175.1|83192.2|83167.2|35
1620209230000|2021-05-05 10:07:10|83196.1|83171.1|83190.7|83165.7|83196.1|83171.1|83188.9|83163.9|31
1620209240000|2021-05-05 10:07:20|83189.8|83164.8|83190.2|83165.2|83190.5|83165.5|83187.2|83162.2|25
1620209250000|2021-05-05 10:07:30|83191.2|83166.2|83178.4|83153.4|83191.2|83166.2|83176.3|83151.3|37
1620209260000|2021-05-05 10:07:40|83178.6|83153.6|83171.5|83146.5|83178.6|83153.6|83166.1|83141.1|43
1620209270000|2021-05-05 10:07:50|83170.6|83145.6|83177.5|83152.5|83180.2|83155.2|83170.6|83145.6|26
1620209280000|2021-05-05 10:08:00|83178.5|83153.5|83168.4|83143.4|83181.4|83154.2|83161.9|83128.4|37
1620209290000|2021-05-05 10:08:10|83168.2|83143.2|83168.9|83143.9|83171.7|83146.7|83167.3|83142.3|37
1620209300000|2021-05-05 10:08:20|83169.9|83144.9|83174.4|83149.4|83176.6|83151.6|83168.7|83143.7|28
1620209310000|2021-05-05 10:08:30|83174.5|83149.5|83174.4|83149.4|83174.5|83149.5|83172.4|83147.4|31
1620209320000|2021-05-05 10:08:40|83173.4|83148.4|83171.2|83146.2|83173.4|83148.4|83169.1|83144.1|44
1620209330000|2021-05-05 10:08:50|83171.7|83146.7|83164.1|83139.1|83172|83147|83161.6|83136.6|50
1620209340000|2021-05-05 10:09:00|83163.3|83138.3|83179.2|83154.2|83189.2|83155.2|83161.9|83136.9|41
1620209350000|2021-05-05 10:09:10|83179.4|83154.4|83179.2|83154.2|83183.7|83158.7|83177.9|83152.9|39
1620209360000|2021-05-05 10:09:20|83178.8|83153.8|83169.1|83144.1|83179.1|83154.1|83168.1|83143.1|56
1620209370000|2021-05-05 10:09:30|83168.9|83143.9|83175.2|83150.2|83175.4|83150.4|83168.7|83143.7|42
1620209380000|2021-05-05 10:09:40|83175.8|83150.8|83168.5|83143.5|83180|83155|83168.5|83143.5|48
1620209390000|2021-05-05 10:09:50|83165.9|83140.9|83182.6|83157.6|83184.2|83159.2|83165.9|83140.9|49
1620209400000|2021-05-05 10:10:00|83183.1|83158.1|83184.1|83159.1|83184.5|83159.5|83177.5|83152.5|42
1620209410000|2021-05-05 10:10:10|83183.9|83158.9|83185|83160|83186.6|83161.6|83182.7|83157.7|35
1620209420000|2021-05-05 10:10:20|83184.8|83159.8|83188.1|83163.1|83188.8|83163.8|83184.8|83159.8|23
1620209430000|2021-05-05 10:10:30|83188|83163|83191.1|83166.1|83192.1|83167.1|83188|83163|31
1620209440000|2021-05-05 10:10:40|83190.6|83165.6|83195.3|83170.3|83195.3|83170.3|83189.4|83164.4|23
1620209450000|2021-05-05 10:10:50|83195.2|83170.2|83191.1|83166.1|83195.2|83170.2|83190.7|83165.7|20
1620209460000|2021-05-05 10:11:00|83182.7|83157.7|83208.7|83158.7|83208.7|83170.1|83180.3|83145.4|45
1620209470000|2021-05-05 10:11:10|83194.4|83169.4|83195.1|83170.1|83196.3|83171.3|83193.5|83168.5|32
1620209480000|2021-05-05 10:11:20|83194.1|83169.1|83197|83172|83199.1|83174.1|83193.7|83168.7|27
1620209490000|2021-05-05 10:11:30|83197.8|83172.8|83173.8|83148.8|83198.8|83173.8|83171.8|83136.8|47
1620209500000|2021-05-05 10:11:40|83170.8|83145.8|83179.6|83154.6|83192|83155.3|83169.8|83141.4|52
1620209510000|2021-05-05 10:11:50|83179.7|83154.7|83189.1|83139.1|83189.3|83156.1|83166.5|83130.5|43
1620209520000|2021-05-05 10:12:00|83188.2|83138.2|83172.6|83147.6|83190.1|83152.5|83171.5|83138|55
1620209530000|2021-05-05 10:12:10|83171.5|83146.5|83174.6|83149.6|83174.6|83149.6|83169.1|83144.1|51
1620209540000|2021-05-05 10:12:20|83174.7|83149.7|83174.7|83149.7|83176.3|83151.3|83171.8|83146.8|48
1620209550000|2021-05-05 10:12:30|83175.1|83150.1|83178.9|83153.9|83179.7|83154.7|83175.1|83150.1|32
1620209560000|2021-05-05 10:12:40|83178.7|83153.7|83179.2|83154.2|83179.9|83154.9|83178.7|83153.7|26
1620209570000|2021-05-05 10:12:50|83179.1|83154.1|83178.6|83153.6|83179.2|83154.2|83178.3|83153.3|19
1620209580000|2021-05-05 10:13:00|83179.5|83154.5|83178.8|83153.8|83179.7|83154.7|83178.3|83153.3|41
1620209590000|2021-05-05 10:13:10|83178.6|83153.6|83194.3|83144.3|83194.7|83155.3|83178.3|83142.1|46
1620209600000|2021-05-05 10:13:20|83194.7|83144.7|83193.6|83143.6|83194.7|83144.7|83192.9|83142.9|23
1620209610000|2021-05-05 10:13:30|83193.2|83143.2|83186.4|83161.4|83198.7|83161.5|83183.1|83143|28
1620209620000|2021-05-05 10:13:40|83185.9|83160.9|83177.5|83152.5|83187|83162|83176.5|83151.5|42
1620209630000|2021-05-05 10:13:50|83177.4|83152.4|83172.1|83147.1|83178.6|83153.6|83170.4|83145.4|38
1620209640000|2021-05-05 10:14:00|83172|83147|83173.5|83148.5|83174.1|83149.1|83170.6|83145.6|16
1620209650000|2021-05-05 10:14:10|83173.6|83148.6|83172.2|83147.2|83173.6|83148.6|83171.8|83146.8|18
1620209660000|2021-05-05 10:14:20|83172.3|83147.3|83169.8|83144.8|83172.4|83147.4|83163.4|83138.4|48
1620209670000|2021-05-05 10:14:30|83170.2|83145.2|83164|83139|83170.2|83145.2|83162.4|83137.4|30
1620209680000|2021-05-05 10:14:40|83164.3|83139.3|83161.9|83136.9|83165.1|83140.1|83159.8|83134.8|30
1620209690000|2021-05-05 10:14:50|83161.5|83136.5|83166.1|83141.1|83166.1|83141.1|83161.5|83136.5|32
1620209700000|2021-05-05 10:15:00|83165.9|83140.9|83172|83147|83173.3|83148.3|83164.5|83139.5|59
1620209710000|2021-05-05 10:15:10|83172.1|83147.1|83170.4|83145.4|83173.1|83148.1|83168.2|83143.2|44
1620209720000|2021-05-05 10:15:20|83170.6|83145.6|83167|83142|83170.7|83145.7|83166.5|83141.5|22
1620209730000|2021-05-05 10:15:30|83167.1|83142.1|83169.1|83144.1|83169.3|83144.3|83166.5|83141.5|23
1620209740000|2021-05-05 10:15:40|83168.4|83143.4|83169.3|83144.3|83169.4|83144.4|83167.1|83142.1|15
1620209750000|2021-05-05 10:15:50|83173.3|83148.3|83205.8|83180.8|83206.3|83181.3|83173.3|83148.3|62
1620209760000|2021-05-05 10:16:00|83205.7|83180.7|83205.4|83180.4|83208.4|83183.4|83171.9|83146.9|63
1620209770000|2021-05-05 10:16:10|83206.7|83181.7|83204.8|83179.8|83219.8|83184.9|83204.8|83169.8|50
1620209780000|2021-05-05 10:16:20|83205|83180|83182.5|83157.5|83211.1|83180.3|83182.5|83155.2|55
1620209790000|2021-05-05 10:16:30|83183|83158|83192.1|83167.1|83195.1|83170.1|83179.1|83154.1|59
1620209800000|2021-05-05 10:16:40|83193.1|83168.1|83185.9|83160.9|83194.8|83169.8|83184.9|83159.9|44
1620209810000|2021-05-05 10:16:50|83184.2|83159.2|83185.4|83160.4|83186.2|83161.2|83183.9|83158.9|18
1620209820000|2021-05-05 10:17:00|83186.1|83161.1|83183.7|83158.7|83189.1|83164.1|83182.2|83157.2|35
1620209830000|2021-05-05 10:17:10|83184.4|83159.4|83179.2|83154.2|83185.4|83160.4|83179.2|83154.2|39
1620209840000|2021-05-05 10:17:20|83180.7|83155.7|83181.4|83156.4|83186.3|83161.3|83178.7|83153.7|27
1620209850000|2021-05-05 10:17:30|83181.3|83156.3|83182.8|83157.8|83184.2|83159.2|83181.3|83156.3|14
1620209860000|2021-05-05 10:17:40|83182.9|83157.9|83183.7|83158.7|83185|83160|83182.5|83157.5|14
1620209870000|2021-05-05 10:17:50|83183.4|83158.4|83192.7|83167.7|83192.7|83167.7|83183.1|83158.1|23
1620209880000|2021-05-05 10:18:00|83190.9|83165.9|83183.4|83158.4|83192.1|83167.1|83182.6|83157.6|46
1620209890000|2021-05-05 10:18:10|83183.3|83158.3|83187|83162|83187.9|83162.9|83181.7|83156.7|41
1620209900000|2021-05-05 10:18:20|83186.7|83161.7|83190.6|83165.6|83192.4|83167.4|83186.7|83161.7|27
1620209910000|2021-05-05 10:18:30|83191.1|83166.1|83190.9|83165.9|83192|83167|83189.6|83164.6|30
1620209920000|2021-05-05 10:18:40|83190.1|83165.1|83179.8|83154.8|83190.7|83165.7|83178.6|83153.6|42
1620209930000|2021-05-05 10:18:50|83178.1|83153.1|83166.8|83141.8|83179.1|83154.1|83166.1|83141.1|52
1620209940000|2021-05-05 10:19:00|83166.7|83141.7|83166.4|83141.4|83169.3|83144.3|83166|83141|37
1620209950000|2021-05-05 10:19:10|83166.2|83141.2|83165.2|83140.2|83166.2|83141.2|83165.2|83140.2|25
1620209960000|2021-05-05 10:19:20|83165.5|83140.5|83164.5|83139.5|83166.7|83141.7|83164.5|83139.5|25
1620209970000|2021-05-05 10:19:30|83164.3|83139.3|83163.1|83138.1|83165.3|83140.3|83156.8|83131.8|55
1620209980000|2021-05-05 10:19:40|83162.9|83137.9|83164.5|83139.5|83170.9|83145.9|83162|83137|55
1620209990000|2021-05-05 10:19:50|83164|83139|83161.5|83136.5|83165|83140|83160.1|83135.1|39
1620210000000|2021-05-05 10:20:00|83160.7|83135.7|83164.3|83139.3|83164.3|83139.3|83160.7|83135.7|37
1620210010000|2021-05-05 10:20:10|83164|83139|83169.3|83119.3|83169.3|83139.3|83156.3|83119.3|23
1620210020000|2021-05-05 10:20:20|83168.2|83118.2|83148.3|83123.3|83169|83131.6|83146.4|83118.2|52
1620210030000|2021-05-05 10:20:30|83148.1|83123.1|83157|83132|83158.8|83133.8|83144.6|83119.6|60
1620210040000|2021-05-05 10:20:40|83157.6|83132.6|83160.9|83135.9|83161.8|83136.8|83153.8|83128.8|42
1620210050000|2021-05-05 10:20:50|83160|83135|83158.2|83133.2|83162.4|83137.4|83155.7|83130.7|53
1620210060000|2021-05-05 10:21:00|83159.7|83134.7|83157.2|83132.2|83160.5|83135.5|83153|83128|57
1620210070000|2021-05-05 10:21:10|83157.5|83132.5|83156.2|83131.2|83159.3|83134.3|83155.2|83130.2|42
1620210080000|2021-05-05 10:21:20|83156.1|83131.1|83154.5|83129.5|83157.9|83132.9|83153.8|83128.8|40
1620210090000|2021-05-05 10:21:30|83154.6|83129.6|83156.2|83131.2|83159.5|83134.5|83153.7|83128.7|28
1620210100000|2021-05-05 10:21:40|83156|83131|83154.8|83129.8|83157.7|83132.7|83151.7|83126.7|49
1620210110000|2021-05-05 10:21:50|83154.1|83129.1|83159.5|83134.5|83160.8|83135.8|83154.1|83129.1|38
1620210120000|2021-05-05 10:22:00|83159.3|83134.3|83155.6|83130.6|83159.3|83134.3|83155.5|83130.5|33
1620210130000|2021-05-05 10:22:10|83155.4|83130.4|83154.4|83129.4|83156.1|83131.1|83154|83129|18
1620210140000|2021-05-05 10:22:20|83154.5|83129.5|83135.4|83110.4|83154.9|83129.9|83130.6|83105.6|40
1620210150000|2021-05-05 10:22:30|83135.8|83110.8|83134.6|83109.6|83137|83112|83131|83106|35
1620210160000|2021-05-05 10:22:40|83134.7|83109.7|83148.2|83123.2|83161.7|83123.9|83134.7|83102.1|37
1620210170000|2021-05-05 10:22:50|83148.7|83123.7|83147|83122|83153.8|83123.8|83143.2|83103.8|45
1620210180000|2021-05-05 10:23:00|83147.1|83122.1|83145.4|83120.4|83149.3|83124.3|83144.6|83119.6|54
1620210190000|2021-05-05 10:23:10|83146.9|83121.9|83145.6|83120.6|83146.9|83121.9|83144.7|83119.7|31
1620210200000|2021-05-05 10:23:20|83145.8|83120.8|83143.5|83118.5|83146.3|83121.3|83143.5|83118.5|21
1620210210000|2021-05-05 10:23:30|83144.3|83119.3|83139.5|83114.5|83144.9|83119.9|83139.5|83114.5|30
1620210220000|2021-05-05 10:23:40|83139.7|83114.7|83140|83115|83141.1|83116.1|83139.4|83114.4|26
1620210230000|2021-05-05 10:23:50|83139.6|83114.6|83137.7|83112.7|83139.6|83114.6|83137.1|83112.1|31
1620210240000|2021-05-05 10:24:00|83137.6|83112.6|83128.9|83103.9|83142.4|83113.6|83128.4|83091.6|40
1620210250000|2021-05-05 10:24:10|83129.3|83104.3|83129.3|83104.3|83129.9|83104.9|83128.2|83103.2|22
1620210260000|2021-05-05 10:24:20|83129.1|83104.1|83141.3|83116.3|83148.4|83116.8|83128.8|83097.4|35
1620210270000|2021-05-05 10:24:30|83141.5|83116.5|83135.2|83110.2|83144.6|83119.6|83135.1|83110.1|43
1620210280000|2021-05-05 10:24:40|83134.6|83109.6|83132.3|83107.3|83135.5|83110.5|83130.1|83105.1|40
1620210290000|2021-05-05 10:24:50|83132.1|83107.1|83125.8|83100.8|83132.4|83107.4|83125.8|83100.8|31
1620210300000|2021-05-05 10:25:00|83124.1|83099.1|83119.4|83094.4|83135.9|83099.1|83118.6|83083.4|32
1620210310000|2021-05-05 10:25:10|83119.2|83094.2|83126.6|83101.6|83126.6|83101.6|83118.4|83093.4|57
1620210320000|2021-05-05 10:25:20|83126.2|83101.2|83147.2|83122.2|83168.4|83131.3|83125.3|83093.7|49
1620210330000|2021-05-05 10:25:30|83147.1|83122.1|83141.5|83116.5|83152.6|83122.8|83138.9|83100.9|44
1620210340000|2021-05-05 10:25:40|83143.4|83118.4|83159.5|83134.5|83169.5|83134.5|83142|83113.2|43
1620210350000|2021-05-05 10:25:50|83160.1|83135.1|83173|83123|83174.6|83135.6|83159.2|83120.7|28
1620210360000|2021-05-05 10:26:00|83172.9|83122.9|83144.8|83094.8|83172.9|83135.8|83135.8|83092.7|52
1620210370000|2021-05-05 10:26:10|83144.3|83094.3|83129.2|83104.2|83147|83109.8|83129.2|83092.8|33
1620210380000|2021-05-05 10:26:20|83129.3|83104.3|83128.9|83103.9|83143.8|83107.3|83127.5|83090.6|37
1620210390000|2021-05-05 10:26:30|83128.4|83103.4|83129.2|83104.2|83146.6|83109.7|83123.1|83091.4|47
1620210400000|2021-05-05 10:26:40|83128.9|83103.9|83125.4|83100.4|83130.4|83105.4|83125.3|83100.3|29
1620210410000|2021-05-05 10:26:50|83125.3|83100.3|83128.6|83103.6|83128.6|83103.6|83124.9|83099.9|29
1620210420000|2021-05-05 10:27:00|83129.4|83104.4|83126|83101|83130|83105|83124.3|83099.3|33
1620210430000|2021-05-05 10:27:10|83125.8|83100.8|83128|83103|83128.1|83103.1|83122|83097|35
1620210440000|2021-05-05 10:27:20|83125.5|83100.5|83124.3|83099.3|83131.9|83106.9|83121|83096|46
1620210450000|2021-05-05 10:27:30|83125.3|83100.3|83128.4|83103.4|83129.2|83104.2|83122|83097|41
1620210460000|2021-05-05 10:27:40|83127.9|83102.9|83121.9|83096.9|83130.4|83105.4|83120.4|83095.4|42
1620210470000|2021-05-05 10:27:50|83121.6|83096.6|83121.2|83096.2|83124.2|83099.2|83120.6|83095.6|32
1620210480000|2021-05-05 10:28:00|83120.7|83095.7|83119.8|83094.8|83121.4|83096.4|83117.9|83092.9|35
1620210490000|2021-05-05 10:28:10|83120.1|83095.1|83109.8|83084.8|83120.9|83095.9|83109.8|83084.8|51
1620210500000|2021-05-05 10:28:20|83110.2|83085.2|83110.3|83085.3|83113.4|83088.4|83106.6|83081.6|47
1620210510000|2021-05-05 10:28:30|83111.3|83086.3|83108|83083|83111.5|83086.5|83108|83083|38
1620210520000|2021-05-05 10:28:40|83108.5|83083.5|83113.1|83088.1|83114.5|83089.5|83107.1|83082.1|34
1620210530000|2021-05-05 10:28:50|83112.1|83087.1|83113.5|83088.5|83116.7|83091.7|83112.1|83087.1|31
1620210540000|2021-05-05 10:29:00|83113.2|83088.2|83113.3|83088.3|83116.6|83091.6|83112.2|83087.2|17
1620210550000|2021-05-05 10:29:10|83114.3|83089.3|83114.4|83089.4|83115.8|83090.8|83109.9|83084.9|16
1620210560000|2021-05-05 10:29:20|83112.5|83087.5|83113.1|83088.1|83121.2|83096.2|83111.4|83086.4|35
1620210570000|2021-05-05 10:29:30|83113.4|83088.4|83117.7|83092.7|83119.5|83094.5|83112.9|83087.9|39
1620210580000|2021-05-05 10:29:40|83118.2|83093.2|83119.2|83094.2|83119.8|83094.8|83117.1|83092.1|35
1620210590000|2021-05-05 10:29:50|83118.9|83093.9|83106.8|83081.8|83119.1|83094.1|83106.5|83081.5|47
1620210600000|2021-05-05 10:30:00|83107.5|83082.5|83114.9|83089.9|83116.3|83091.3|83104.9|83079.9|59
1620210610000|2021-05-05 10:30:10|83115.4|83090.4|83119.1|83094.1|83122.3|83097.3|83114.2|83089.2|50
1620210620000|2021-05-05 10:30:20|83119.5|83094.5|83113.7|83088.7|83120.9|83095.9|83113.7|83088.7|33
1620210630000|2021-05-05 10:30:30|83113.8|83088.8|83117.7|83092.7|83119.2|83094.2|83110.4|83085.4|46
1620210640000|2021-05-05 10:30:40|83117.9|83092.9|83112.2|83087.2|83118.6|83093.6|83111.4|83086.4|43
1620210650000|2021-05-05 10:30:50|83112.1|83087.1|83112.1|83087.1|83114|83089|83111.8|83086.8|38
1620210660000|2021-05-05 10:31:00|83112|83087|83111.5|83086.5|83112.7|83087.7|83109|83084|46
1620210670000|2021-05-05 10:31:10|83111.2|83086.2|83111.9|83086.9|83113.8|83088.8|83110.4|83085.4|34
1620210680000|2021-05-05 10:31:20|83111.8|83086.8|83105.3|83080.3|83113.4|83088.4|83102.8|83077.8|50
1620210690000|2021-05-05 10:31:30|83104.7|83079.7|83101.2|83076.2|83105.6|83080.6|83096.8|83071.8|43
1620210700000|2021-05-05 10:31:40|83101.7|83076.7|83117.2|83092.2|83127.3|83093.1|83100|83071.6|45
1620210710000|2021-05-05 10:31:50|83117.4|83092.4|83115.7|83090.7|83121.5|83096.5|83112.5|83087.5|55
1620210720000|2021-05-05 10:32:00|83117|83092|83128.7|83103.7|83139.4|83104.2|83112.5|83085|42
1620210730000|2021-05-05 10:32:10|83128.3|83103.3|83119.6|83094.6|83129.7|83104.7|83118.6|83093.6|40
1620210740000|2021-05-05 10:32:20|83119.9|83094.9|83119.9|83094.9|83120.2|83095.2|83119.4|83094.4|24
1620210750000|2021-05-05 10:32:30|83119.6|83094.6|83120.1|83095.1|83120.2|83095.2|83119.6|83094.6|13
1620210760000|2021-05-05 10:32:40|83119.9|83094.9|83123.6|83098.6|83123.6|83098.6|83119.9|83094.9|35
1620210770000|2021-05-05 10:32:50|83120.8|83095.8|83121.2|83096.2|83124.8|83099.8|83119.5|83094.5|36
1620210780000|2021-05-05 10:33:00|83121.4|83096.4|83122.3|83097.3|83122.8|83097.8|83115|83090|32
1620210790000|2021-05-05 10:33:10|83122.5|83097.5|83122.3|83097.3|83123.1|83098.1|83121.8|83096.8|22
1620210800000|2021-05-05 10:33:20|83122.5|83097.5|83123.9|83098.9|83124.3|83099.3|83115.8|83090.8|37
1620210810000|2021-05-05 10:33:30|83124.1|83099.1|83122.1|83097.1|83125.1|83100.1|83121.8|83096.8|29
1620210820000|2021-05-05 10:33:40|83118.7|83093.7|83114.1|83089.1|83120.2|83095.2|83113.2|83088.2|33
1620210830000|2021-05-05 10:33:50|83113.4|83088.4|83110.8|83085.8|83113.4|83088.4|83109.8|83084.8|26
1620210840000|2021-05-05 10:34:00|83110.5|83085.5|83102.8|83077.8|83110.5|83085.5|83102.5|83077.5|38
1620210850000|2021-05-05 10:34:10|83102.5|83077.5|83099.7|83074.7|83102.7|83077.7|83097.6|83072.6|45
1620210860000|2021-05-05 10:34:20|83099.5|83074.5|83095.7|83070.7|83100|83075|83095|83070|38
1620210870000|2021-05-05 10:34:30|83095.8|83070.8|83098.4|83073.4|83099.8|83074.8|83094.9|83069.9|38
1620210880000|2021-05-05 10:34:40|83098.2|83073.2|83097.1|83072.1|83098.8|83073.8|83094.8|83069.8|27
1620210890000|2021-05-05 10:34:50|83096.8|83071.8|83095.6|83070.6|83096.8|83071.8|83095.1|83070.1|22
1620210900000|2021-05-05 10:35:00|83095.7|83070.7|83098|83073|83098|83073|83094.4|83069.4|26
1620210910000|2021-05-05 10:35:10|83097.9|83072.9|83096.7|83071.7|83099.7|83074.7|83094.4|83069.4|49
1620210920000|2021-05-05 10:35:20|83096.6|83071.6|83080.7|83055.7|83096.6|83071.6|83080.7|83055.7|42
1620210930000|2021-05-05 10:35:30|83081.1|83056.1|83078.9|83053.9|83082.8|83057.8|83078.8|83053.8|27
1620210940000|2021-05-05 10:35:40|83079.1|83054.1|83079.6|83054.6|83081.5|83056.5|83079.1|83054.1|26
1620210950000|2021-05-05 10:35:50|83079.2|83054.2|83052.4|83027.4|83079.2|83054.2|83049.8|83014.4|62
1620210960000|2021-05-05 10:36:00|83052.2|83027.2|83055.1|83030.1|83057.3|83032.3|83047.8|83022.8|60
1620210970000|2021-05-05 10:36:10|83055|83030|83054.3|83029.3|83055|83030|83046.6|83021.6|53
1620210980000|2021-05-05 10:36:20|83053.5|83028.5|83071.2|83046.2|83074.1|83049.1|83051.8|83026.8|59
1620210990000|2021-05-05 10:36:30|83071|83046|83071.3|83046.3|83072.5|83047.5|83070.9|83045.9|32
1620211000000|2021-05-05 10:36:40|83071.1|83046.1|83086.7|83061.7|83091.8|83066.8|83071.1|83046.1|45
1620211010000|2021-05-05 10:36:50|83086.8|83061.8|83086.8|83061.8|83092.3|83067.3|83086.8|83061.8|51
1620211020000|2021-05-05 10:37:00|83086.7|83061.7|83088.5|83063.5|83090.1|83065.1|83086.1|83061.1|42
1620211030000|2021-05-05 10:37:10|83088.7|83063.7|83086.3|83061.3|83088.7|83063.7|83085.5|83060.5|34
1620211040000|2021-05-05 10:37:20|83086.2|83061.2|83083.1|83058.1|83086.2|83061.2|83080.6|83055.6|49
1620211050000|2021-05-05 10:37:30|83083.2|83058.2|83084|83059|83084.7|83059.7|83077.1|83052.1|58
1620211060000|2021-05-05 10:37:40|83083.6|83058.6|83087.7|83062.7|83087.9|83062.9|83083.3|83058.3|53
1620211070000|2021-05-05 10:37:50|83086.7|83061.7|83085.2|83060.2|83088.5|83063.5|83082.4|83057.4|60
1620211080000|2021-05-05 10:38:00|83084.5|83059.5|83080.9|83055.9|83086.8|83061.8|83076.3|83051.3|47
1620211090000|2021-05-05 10:38:10|83082.4|83057.4|83064.9|83039.9|83082.4|83057.4|83064.6|83039.6|41
1620211100000|2021-05-05 10:38:20|83064.8|83039.8|83065|83040|83066|83041|83064.4|83039.4|35
1620211110000|2021-05-05 10:38:30|83064.7|83039.7|83059.8|83034.8|83067.4|83042.4|83058.2|83033.2|48
1620211120000|2021-05-05 10:38:40|83061.2|83036.2|83055.3|83030.3|83061.2|83036.2|83049.1|83024.1|47
1620211130000|2021-05-05 10:38:50|83058.9|83033.9|83054.7|83029.7|83059.3|83034.3|83053.9|83028.9|40
1620211140000|2021-05-05 10:39:00|83055.5|83030.5|83054.5|83029.5|83055.5|83030.5|83052.1|83027.1|26
1620211150000|2021-05-05 10:39:10|83054.6|83029.6|83056.3|83031.3|83057.9|83032.9|83051.8|83026.8|36
1620211160000|2021-05-05 10:39:20|83056.2|83031.2|83038|83013|83056.8|83031.3|83036.8|83000.4|44
1620211170000|2021-05-05 10:39:30|83037.5|83012.5|83029.8|83004.8|83045.1|83012.5|83025.6|82990.4|58
1620211180000|2021-05-05 10:39:40|83029.9|83004.9|83031.7|83006.7|83046.3|83010.6|83029.2|82994.6|40
1620211190000|2021-05-05 10:39:50|83031.4|83006.4|83052.5|83002.5|83055.4|83015.2|83029.8|83002.5|57
1620211200000|2021-05-05 10:40:00|83053|83003|83036.9|83011.9|83053|83014.1|83035.7|83003|42
1620211210000|2021-05-05 10:40:10|83036.8|83011.8|83048.3|83023.3|83060.4|83024.3|83036.6|83008.3|35
1620211220000|2021-05-05 10:40:20|83048.4|83023.4|83041|83016|83048.8|83023.8|83040.3|83015.3|57
1620211230000|2021-05-05 10:40:30|83040.8|83015.8|83045.7|83020.7|83058.9|83021|83038.7|83003.9|41
1620211240000|2021-05-05 10:40:40|83045.8|83020.8|83058.2|83033.2|83068.9|83033.7|83045.7|83018.2|49
1620211250000|2021-05-05 10:40:50|83058.3|83033.3|83057.9|83032.9|83059.1|83034.1|83057.1|83032.1|25
1620211260000|2021-05-05 10:41:00|83057.5|83032.5|83054.3|83029.3|83057.6|83032.6|83053.5|83028.5|46
1620211270000|2021-05-05 10:41:10|83054.4|83029.4|83056.9|83031.9|83057.1|83032.1|83054|83029|36
1620211280000|2021-05-05 10:41:20|83057.1|83032.1|83056.8|83031.8|83057.2|83032.2|83054.2|83029.2|46
1620211290000|2021-05-05 10:41:30|83057|83032|83056.9|83031.9|83057|83032|83056.6|83031.6|4
1620211300000|2021-05-05 10:41:40|83059.9|83034.9|83054.7|83029.7|83059.9|83034.9|83052|83027|56
1620211310000|2021-05-05 10:41:50|83054.4|83029.4|83061.4|83036.4|83062.6|83037.6|83054.4|83029.4|43
1620211320000|2021-05-05 10:42:00|83061.5|83036.5|83061.3|83036.3|83062.2|83037.2|83060|83035|34
1620211330000|2021-05-05 10:42:10|83060.8|83035.8|83053.9|83028.9|83067.2|83039.7|83050.8|83013.2|37
1620211340000|2021-05-05 10:42:20|83052.7|83027.7|83073.8|83023.8|83080.6|83043.1|83050.1|83016.1|49
1620211350000|2021-05-05 10:42:30|83072.9|83022.9|83092.7|83042.7|83096.9|83053.2|83064.8|83022.5|63
1620211360000|2021-05-05 10:42:40|83092.8|83042.8|83082.4|83057.4|83093|83058.3|83081.8|83041.9|39
1620211370000|2021-05-05 10:42:50|83082.3|83057.3|83079.8|83029.8|83094.5|83059.7|83073.8|83023.8|64
1620211380000|2021-05-05 10:43:00|83079.2|83029.2|83073.7|83023.7|83079.3|83038.1|83056.1|83013.7|59
1620211390000|2021-05-05 10:43:10|83074.5|83024.5|83076.5|83026.5|83079.6|83029.6|83072.8|83022.8|52
1620211400000|2021-05-05 10:43:20|83077.1|83027.1|83060.6|83035.6|83081.4|83041.7|83060.6|83027.1|48
1620211410000|2021-05-05 10:43:30|83068.1|83018.1|83053.2|83028.2|83070.8|83030.3|83053.2|83012.1|49
1620211420000|2021-05-05 10:43:40|83054|83029|83053.4|83028.4|83055.2|83030.2|83048.9|83023.9|42
1620211430000|2021-05-05 10:43:50|83053.2|83028.2|83072.9|83022.9|83073|83032.7|83053.2|83021.4|32
1620211440000|2021-05-05 10:44:00|83074|83024|83065.2|83040.2|83078.7|83040.8|83061.7|83024|43
1620211450000|2021-05-05 10:44:10|83065.1|83040.1|83063.3|83038.3|83067.1|83042.1|83063.1|83038.1|35
1620211460000|2021-05-05 10:44:20|83064.7|83039.7|83064.1|83039.1|83065.1|83040.1|83063.3|83038.3|32
1620211470000|2021-05-05 10:44:30|83064.3|83039.3|83071.2|83021.2|83074|83039.6|83060|83021.1|23
1620211480000|2021-05-05 10:44:40|83071.1|83021.1|83073.1|83023.1|83073.5|83023.5|83070.3|83020.3|36
1620211490000|2021-05-05 10:44:50|83073.3|83023.3|83072.9|83022.9|83073.3|83023.3|83072.3|83022.3|16
1620211500000|2021-05-05 10:45:00|83073|83023|83063.7|83038.7|83076.2|83041.2|83056.3|83017.6|68
1620211510000|2021-05-05 10:45:10|83065.8|83040.8|83065.9|83040.9|83077.7|83042.3|83063.7|83027.1|52
1620211520000|2021-05-05 10:45:20|83066.2|83041.2|83057.9|83032.9|83066.2|83041.2|83057.1|83032.1|47
1620211530000|2021-05-05 10:45:30|83058.2|83033.2|83055.3|83030.3|83058.9|83033.9|83054.5|83029.5|28
1620211540000|2021-05-05 10:45:40|83055.2|83030.2|83056.5|83031.5|83056.5|83031.5|83055.2|83030.2|18
1620211550000|2021-05-05 10:45:50|83056.3|83031.3|83071.3|83021.3|83072.6|83034.8|83055.2|83021.3|25
1620211560000|2021-05-05 10:46:00|83071.2|83021.2|83054.7|83029.7|83071.4|83030|83053.1|83019.8|53
1620211570000|2021-05-05 10:46:10|83054.8|83029.8|83053.3|83028.3|83054.8|83029.8|83052.4|83027.4|37
1620211580000|2021-05-05 10:46:20|83053|83028|83043.7|83018.7|83053.1|83028.1|83043.5|83018.5|39
1620211590000|2021-05-05 10:46:30|83043.8|83018.8|83043.8|83018.8|83044.4|83019.4|83043.5|83018.5|17
1620211600000|2021-05-05 10:46:40|83044|83019|83047.9|82997.9|83067.6|83030.2|83034.9|82996.1|52
1620211610000|2021-05-05 10:46:50|83047.7|82997.7|83047.3|82997.3|83049.7|82999.7|83044.9|82994.9|48
1620211620000|2021-05-05 10:47:00|83047|82997|83036.9|82986.9|83047.4|83005.8|83025.7|82986.8|57
1620211630000|2021-05-05 10:47:10|83036.7|82986.7|83043.4|82993.4|83043.5|82993.5|83034.3|82984.3|42
1620211640000|2021-05-05 10:47:20|83043.8|82993.8|83036.1|83011.1|83047|83011.2|83033.7|82993.4|41
1620211650000|2021-05-05 10:47:30|83035.9|83010.9|83036.8|83011.8|83042.3|83017.3|83035.5|83010.5|45
1620211660000|2021-05-05 10:47:40|83036.6|83011.6|83042.6|83017.6|83042.6|83017.6|83036.6|83011.6|57
1620211670000|2021-05-05 10:47:50|83042.7|83017.7|83043|83018|83043|83018|83040.1|83015.1|36
1620211680000|2021-05-05 10:48:00|83042.5|83017.5|83043.6|83018.6|83045|83020|83041.7|83016.7|42
1620211690000|2021-05-05 10:48:10|83043.4|83018.4|83041.5|83016.5|83043.5|83018.5|83040.6|83015.6|34
1620211700000|2021-05-05 10:48:20|83041.3|83016.3|83041.5|83016.5|83042.6|83017.6|83040.8|83015.8|24
1620211710000|2021-05-05 10:48:30|83041.3|83016.3|83037.8|83012.8|83041.7|83016.7|83035.4|83010.4|31
1620211720000|2021-05-05 10:48:40|83037.3|83012.3|83025.2|82975.2|83039.4|83014.4|83014.5|82975.2|39
1620211730000|2021-05-05 10:48:50|83024.5|82974.5|83014.5|82989.5|83024.5|82991.6|83010.7|82974.5|52
1620211740000|2021-05-05 10:49:00|83014.3|82989.3|83014.2|82989.2|83015|82990|83013.3|82988.3|38
1620211750000|2021-05-05 10:49:10|83014.6|82989.6|83014.6|82989.6|83016.7|82991.7|83014.3|82989.3|35
1620211760000|2021-05-05 10:49:20|83015|82990|83015.2|82990.2|83016.7|82991.7|83015|82990|26
1620211770000|2021-05-05 10:49:30|83015.3|82990.3|83014.8|82989.8|83016.2|82991.2|83014.1|82989.1|42
1620211780000|2021-05-05 10:49:40|83014.6|82989.6|83014|82989|83014.7|82989.7|83012.9|82987.9|29
1620211790000|2021-05-05 10:49:50|83014.1|82989.1|83052.4|83002.4|83052.4|83012.2|83014.1|82989.1|45
1620211800000|2021-05-05 10:50:00|83052.5|83002.5|83055.2|83005.2|83057.9|83007.9|83052.5|83002.5|45
1620211810000|2021-05-05 10:50:10|83054.6|83004.6|83027.3|83002.3|83054.6|83014.9|83027.3|82991|44
1620211820000|2021-05-05 10:50:20|83027.1|83002.1|83027.4|82977.4|83029.1|83002.9|83014.3|82977.1|49
1620211830000|2021-05-05 10:50:30|83027.3|82977.3|83010.9|82985.9|83027.8|82989.3|83010.9|82974.9|46
1620211840000|2021-05-05 10:50:40|83010.7|82985.7|83006.1|82981.1|83010.7|82985.7|83004.3|82979.3|52
1620211850000|2021-05-05 10:50:50|83004.3|82979.3|83014.5|82989.5|83033|82999|83004.2|82973.3|66
1620211860000|2021-05-05 10:51:00|83015.3|82990.3|83007.2|82982.2|83015.3|82990.3|83006|82981|53
1620211870000|2021-05-05 10:51:10|83006.8|82981.8|83015.4|82990.4|83015.8|82990.8|83006.5|82981.5|40
1620211880000|2021-05-05 10:51:20|83015.7|82990.7|83003.3|82978.3|83022.7|82990.7|83003.3|82970|39
1620211890000|2021-05-05 10:51:30|83003.8|82978.8|83000.1|82975.1|83004.9|82979.9|82998.2|82973.2|57
1620211900000|2021-05-05 10:51:40|82999.9|82974.9|82998.6|82973.6|83002.4|82977.4|82998.5|82973.5|41
1620211910000|2021-05-05 10:51:50|82998.9|82973.9|83004.4|82979.4|83006.9|82981.9|82997.4|82972.4|35
1620211920000|2021-05-05 10:52:00|83004.6|82979.6|83003.5|82978.5|83005.1|82980.1|83003.3|82978.3|17
1620211930000|2021-05-05 10:52:10|83003.2|82978.2|83005.8|82980.8|83009.5|82984.5|83003.2|82978.2|39
1620211940000|2021-05-05 10:52:20|83005.7|82980.7|83004.3|82979.3|83005.7|82980.7|83004.2|82979.2|15
1620211950000|2021-05-05 10:52:30|83004.4|82979.4|83011.4|82986.4|83015.4|82990.4|83004.2|82979.2|33
1620211960000|2021-05-05 10:52:40|83011.3|82986.3|83005.8|82980.8|83011.3|82986.3|83000|82975|57
1620211970000|2021-05-05 10:52:50|83005.5|82980.5|83007|82982|83009.1|82984.1|83005|82980|24
1620211980000|2021-05-05 10:53:00|83006.6|82981.6|83004.6|82979.6|83006.6|82981.6|83004.4|82979.4|27
1620211990000|2021-05-05 10:53:10|83005.2|82980.2|83001.9|82976.9|83006.5|82981.5|83001.9|82976.9|28
1620212000000|2021-05-05 10:53:20|83002.8|82977.8|83014.8|82989.8|83019|82994|83000.4|82975.4|56
1620212010000|2021-05-05 10:53:30|83013.5|82988.5|83011.2|82986.2|83014.6|82989.6|83008.7|82983.7|56
1620212020000|2021-05-05 10:53:40|83011.3|82986.3|83012.2|82987.2|83012.8|82987.8|83010.4|82985.4|18
1620212030000|2021-05-05 10:53:50|83012.4|82987.4|83010|82985|83012.4|82987.4|83010|82985|29
1620212040000|2021-05-05 10:54:00|83010.1|82985.1|82990.8|82965.8|83011|82985.1|82990.7|82954.2|43
1620212050000|2021-05-05 10:54:10|82989.7|82964.7|82998.4|82973.4|83011.4|82973.4|82989.7|82958.4|45
1620212060000|2021-05-05 10:54:20|82997.5|82972.5|82996|82971|82997.5|82972.5|82995.5|82970.5|40
1620212070000|2021-05-05 10:54:30|82995.9|82970.9|83000.8|82975.8|83002.2|82977.2|82995.9|82970.9|35
1620212080000|2021-05-05 10:54:40|83000.9|82975.9|82996.9|82971.9|83002.3|82977.3|82996.2|82971.2|36
1620212090000|2021-05-05 10:54:50|82996.6|82971.6|83000.6|82975.6|83000.9|82975.9|82994.4|82969.4|38
1620212100000|2021-05-05 10:55:00|83000.3|82975.3|82997.8|82972.8|83003.6|82978.6|82997.8|82972.8|33
1620212110000|2021-05-05 10:55:10|82995|82970|82992.6|82967.6|83006.4|82970|82990.3|82952.1|51
1620212120000|2021-05-05 10:55:20|82991.8|82966.8|82989.6|82964.6|82992.3|82967.3|82987.7|82962.7|59
1620212130000|2021-05-05 10:55:30|82990.3|82965.3|82989.5|82964.5|82990.3|82965.3|82988.1|82963.1|37
1620212140000|2021-05-05 10:55:40|82990.1|82965.1|83004.2|82954.2|83005.3|82966.1|82988.8|82952.6|47
1620212150000|2021-05-05 10:55:50|83004.6|82954.6|83005.2|82955.2|83006.2|82956.2|83003.4|82953.4|40
1620212160000|2021-05-05 10:56:00|83005|82955|82998.5|82948.5|83005.1|82967|82983.5|82948.5|48
1620212170000|2021-05-05 10:56:10|82985.6|82960.6|82992.9|82967.9|83005.9|82969.9|82984.9|82955.9|49
1620212180000|2021-05-05 10:56:20|82992.2|82967.2|82988.9|82963.9|82994.2|82969.2|82987|82962|34
1620212190000|2021-05-05 10:56:30|82988.3|82963.3|83026.4|82976.4|83029.5|82986.4|82988|82958.4|66
1620212200000|2021-05-05 10:56:40|83027.1|82977.1|83026.9|82976.9|83028.5|82978.5|83026.3|82976.3|46
1620212210000|2021-05-05 10:56:50|83026.6|82976.6|83022.6|82972.6|83026.8|82985.2|83007.1|82969.8|51
1620212220000|2021-05-05 10:57:00|83022.1|82972.1|83023.1|82973.1|83023.9|82973.9|83021.2|82971.2|42
1620212230000|2021-05-05 10:57:10|83023.2|82973.2|83025.9|82975.9|83026.8|82976.8|83023.2|82973.2|41
1620212240000|2021-05-05 10:57:20|83026.7|82976.7|83025.9|82975.9|83026.8|82976.8|83025.2|82975.2|38
1620212250000|2021-05-05 10:57:30|83026.3|82976.3|83029.6|82979.6|83031.5|82981.5|83025.5|82975.5|37
1620212260000|2021-05-05 10:57:40|83029.4|82979.4|83047|82997|83047|83009.4|83022.6|82978.6|42
1620212270000|2021-05-05 10:57:50|83046.3|82996.3|83046.7|82996.7|83047.1|82997.1|83045.1|82995.1|45
1620212280000|2021-05-05 10:58:00|83046.5|82996.5|83032.5|83007.5|83046.5|83007.8|83031.7|82994.1|43
1620212290000|2021-05-05 10:58:10|83032.3|83007.3|83032.5|83007.5|83032.8|83007.8|83031|83006|40
1620212300000|2021-05-05 10:58:20|83032.2|83007.2|83023.4|82998.4|83036.8|83007.5|83021.2|82986.3|61
1620212310000|2021-05-05 10:58:30|83023.2|82998.2|83026.1|83001.1|83027.9|83002.9|83022.9|82997.9|57
1620212320000|2021-05-05 10:58:40|83025.3|83000.3|83026.7|83001.7|83028.8|83003.8|83025|83000|56
1620212330000|2021-05-05 10:58:50|83026.5|83001.5|83034.6|83009.6|83044.6|83009.9|83026.2|82990.8|47
1620212340000|2021-05-05 10:59:00|83032.9|83007.9|83025.9|83000.9|83034.2|83009.2|83024.6|82999.6|54
1620212350000|2021-05-05 10:59:10|83025.2|83000.2|83024.4|82999.4|83027|83002|83024.4|82999.4|46
1620212360000|2021-05-05 10:59:20|83024.2|82999.2|83025.6|83000.6|83026.6|83001.6|83021.9|82996.9|48
1620212370000|2021-05-05 10:59:30|83025.9|83000.9|83028.4|83003.4|83029.8|83004.8|83023.9|82998.9|55
1620212380000|2021-05-05 10:59:40|83028.5|83003.5|83027.8|83002.8|83028.5|83003.5|83027.2|83002.2|47
1620212390000|2021-05-05 10:59:50|83025.2|83000.2|83033.8|83008.8|83033.8|83008.8|83025.2|83000.2|59
1620212400000|2021-05-05 11:00:00|83033.4|83008.4|83031.6|83006.6|83045.6|83008.4|83029.5|82992.5|50
1620212410000|2021-05-05 11:00:10|83031.8|83006.8|83033.4|83008.4|83033.5|83008.5|83030.4|83005.4|48
1620212420000|2021-05-05 11:00:20|83034.5|83009.5|83038.4|83013.4|83039.8|83014.8|83034.5|83009.5|45
1620212430000|2021-05-05 11:00:30|83039.2|83014.2|83032.3|83007.3|83039.6|83014.6|83030.7|83005.7|55
1620212440000|2021-05-05 11:00:40|83033|83008|83033.9|83008.9|83034.2|83009.2|83031.4|83006.4|42
1620212450000|2021-05-05 11:00:50|83034.1|83009.1|83032.5|83007.5|83035|83010|83029.8|83004.8|46
1620212460000|2021-05-05 11:01:00|83032.6|83007.6|83037.6|83012.6|83041|83016|83032.6|83007.6|53
1620212470000|2021-05-05 11:01:10|83035.9|83010.9|83029.7|83004.7|83041.1|83016.1|83028.4|83003.4|48
1620212480000|2021-05-05 11:01:20|83029.2|83004.2|83029.7|83004.7|83030.6|83005.6|83027.7|83002.7|41
1620212490000|2021-05-05 11:01:30|83029.5|83004.5|83034.4|83009.4|83036.2|83011.2|83028.1|83003.1|33
1620212500000|2021-05-05 11:01:40|83033.7|83008.7|83034.6|83009.6|83035.6|83010.6|83033.7|83008.7|25
1620212510000|2021-05-05 11:01:50|83034.4|83009.4|83031.3|83006.3|83035.3|83010.3|83028.6|83003.6|27
1620212520000|2021-05-05 11:02:00|83028.3|83003.3|83003.6|82978.6|83030.9|83005.9|83000.5|82962.8|51
1620212530000|2021-05-05 11:02:10|83003.8|82978.8|83031|83006|83039.7|83006.2|83003.8|82978.8|58
1620212540000|2021-05-05 11:02:20|83030.9|83005.9|83028.2|83003.2|83044.4|83005.9|83026.6|82989.7|57
1620212550000|2021-05-05 11:02:30|83028.8|83003.8|83047.3|82997.3|83048.4|83008.2|83026.5|82995.7|35
1620212560000|2021-05-05 11:02:40|83046.9|82996.9|83047.7|82997.7|83048.8|82998.8|83045.6|82995.6|31
1620212570000|2021-05-05 11:02:50|83047.6|82997.6|83040.6|83015.6|83048.7|83016.1|83035.8|82995.5|46
1620212580000|2021-05-05 11:03:00|83040.4|83015.4|83037.4|83012.4|83041.5|83016.5|83035|83010|45
1620212590000|2021-05-05 11:03:10|83037.6|83012.6|83036.1|83011.1|83039.2|83014.2|83034.6|83009.6|63
1620212600000|2021-05-05 11:03:20|83036.2|83011.2|83032.7|83007.7|83037.6|83012.6|83031.8|83006.8|55
1620212610000|2021-05-05 11:03:30|83032.8|83007.8|83031.1|83006.1|83034.6|83009.6|83030.5|83005.5|30
1620212620000|2021-05-05 11:03:40|83030.5|83005.5|83032.8|83007.8|83033.5|83008.5|83030.5|83005.5|41
1620212630000|2021-05-05 11:03:50|83032.7|83007.7|83029.9|83004.9|83032.8|83007.8|83028.2|83003.2|32
1620212640000|2021-05-05 11:04:00|83029.7|83004.7|83031|83006|83031.1|83006.1|83027.3|83002.3|33
1620212650000|2021-05-05 11:04:10|83031.1|83006.1|83029.7|83004.7|83032.5|83007.5|83029.3|83004.3|33
1620212660000|2021-05-05 11:04:20|83030|83005|83030.5|83005.5|83031.1|83006.1|83029.4|83004.4|27
1620212670000|2021-05-05 11:04:30|83030.4|83005.4|83031.2|83006.2|83031.3|83006.3|83029.3|83004.3|33
1620212680000|2021-05-05 11:04:40|83031.3|83006.3|83033.8|83008.8|83034.2|83009.2|83030.9|83005.9|24
1620212690000|2021-05-05 11:04:50|83033.2|83008.2|83035|83010|83035.2|83010.2|83032.4|83007.4|35
1620212700000|2021-05-05 11:05:00|83035.1|83010.1|83031|83006|83035.1|83010.1|83031|83006|24
1620212710000|2021-05-05 11:05:10|83031.7|83006.7|83032.7|83007.7|83033.9|83008.9|83031.3|83006.3|39
1620212720000|2021-05-05 11:05:20|83032.6|83007.6|83032.8|83007.8|83035.6|83010.6|83032|83007|42
1620212730000|2021-05-05 11:05:30|83033|83008|83035.2|83010.2|83035.2|83010.2|83032.6|83007.6|26
1620212740000|2021-05-05 11:05:40|83034.6|83009.6|83034.7|83009.7|83036.1|83011.1|83034.5|83009.5|22
1620212750000|2021-05-05 11:05:50|83034.3|83009.3|83032.4|83007.4|83034.3|83009.3|83030.1|83005.1|18
1620212760000|2021-05-05 11:06:00|83031.8|83006.8|83034.8|83009.8|83034.8|83009.8|83031.1|83006.1|40
1620212770000|2021-05-05 11:06:10|83034.9|83009.9|83030.7|83005.7|83036.5|83011.5|83030|83005|40
1620212780000|2021-05-05 11:06:20|83030.6|83005.6|83032.6|83007.6|83032.8|83007.8|83026|83001|31
1620212790000|2021-05-05 11:06:30|83032.3|83007.3|83029.6|83004.6|83049.7|83012.6|83029.6|82998.4|46
1620212800000|2021-05-05 11:06:40|83029.4|83004.4|83030.5|83005.5|83035.3|83010.3|83029.4|83004.4|39
1620212810000|2021-05-05 11:06:50|83030.3|83005.3|83035.6|83010.6|83036.5|83011.5|83030.1|83005.1|48
1620212820000|2021-05-05 11:07:00|83036|83011|83037|83012|83038.6|83013.6|83034.7|83009.7|37
1620212830000|2021-05-05 11:07:10|83036.5|83011.5|83037.8|83012.8|83038.2|83013.2|83035.9|83010.9|23
1620212840000|2021-05-05 11:07:20|83037.3|83012.3|83039.6|83014.6|83040.3|83015.3|83037.3|83012.3|28
1620212850000|2021-05-05 11:07:30|83039.9|83014.9|83038.2|83013.2|83041|83016|83037.9|83012.9|20
1620212860000|2021-05-05 11:07:40|83039.3|83014.3|83037.8|83012.8|83039.4|83014.4|83037.6|83012.6|18
1620212870000|2021-05-05 11:07:50|83037.7|83012.7|83042.8|83017.8|83042.8|83017.8|83037.7|83012.7|45
1620212880000|2021-05-05 11:08:00|83042.9|83017.9|83059.5|83034.5|83086.3|83036.3|83042.3|83017.3|47
1620212890000|2021-05-05 11:08:10|83058.9|83033.9|83078.6|83028.6|83078.6|83038.9|83058.3|83026|40
1620212900000|2021-05-05 11:08:20|83077.3|83027.3|83064.6|83039.6|83079|83039.6|83063.5|83026.5|27
1620212910000|2021-05-05 11:08:30|83064.1|83039.1|83085.5|83035.5|83085.5|83040.1|83063.8|83035.5|17
1620212920000|2021-05-05 11:08:40|83083.9|83033.9|83076.3|83026.3|83098.6|83056|83066.5|83026.3|72
1620212930000|2021-05-05 11:08:50|83075.9|83025.9|83066.5|83041.5|83077.3|83041.5|83063.8|83024.8|36
1620212940000|2021-05-05 11:09:00|83066.1|83041.1|83080.3|83030.3|83080.3|83042.2|83049.4|83012.4|49
1620212950000|2021-05-05 11:09:10|83080.9|83030.9|83092.6|83042.6|83093.4|83043.5|83068.5|83030.8|57
1620212960000|2021-05-05 11:09:20|83093|83043|83094.3|83044.3|83094.7|83044.7|83091.9|83041.9|34
1620212970000|2021-05-05 11:09:30|83094.4|83044.4|83074.7|83049.7|83105.1|83061.6|83074.7|83044.2|45
1620212980000|2021-05-05 11:09:40|83074.8|83049.8|83095.4|83045.4|83096.5|83050.7|83068.5|83042.3|39
1620212990000|2021-05-05 11:09:50|83095.7|83045.7|83071.9|83046.9|83097.8|83053.7|83071.7|83043.3|55
1620213000000|2021-05-05 11:10:00|83073.6|83048.6|83072.7|83047.7|83073.8|83048.8|83071.5|83046.5|49
1620213010000|2021-05-05 11:10:10|83072.2|83047.2|83082.4|83057.4|83092.2|83057.4|83071.3|83042.2|42
1620213020000|2021-05-05 11:10:20|83082.3|83057.3|83101.5|83051.5|83102.9|83064.2|83081.6|83051.4|40
1620213030000|2021-05-05 11:10:30|83101.4|83051.4|83104.6|83054.6|83105.7|83066.8|83089|83051.4|46
1620213040000|2021-05-05 11:10:40|83104.7|83054.7|83100.3|83075.3|83112.6|83075.3|83100.3|83053.1|50
1620213050000|2021-05-05 11:10:50|83114.9|83064.9|83087.4|83062.4|83114.9|83087|83086|83049.7|53
1620213060000|2021-05-05 11:11:00|83088.2|83063.2|83127.4|83077.4|83128.8|83088.2|83086|83061|68
1620213070000|2021-05-05 11:11:10|83127.7|83077.7|83121.7|83096.7|83128.2|83100.9|83108.6|83070.7|50
1620213080000|2021-05-05 11:11:20|83122.2|83097.2|83121.9|83096.9|83124.3|83099.3|83116.4|83091.4|47
1620213090000|2021-05-05 11:11:30|83115.8|83090.8|83124.7|83099.7|83135.7|83102|83105.5|83080.5|54
1620213100000|2021-05-05 11:11:40|83122.6|83097.6|83124.7|83099.7|83124.7|83099.7|83122.6|83097.6|15
1620213110000|2021-05-05 11:11:50|83124.8|83099.8|83126.8|83101.8|83126.8|83101.8|83124.2|83099.2|20
1620213120000|2021-05-05 11:12:00|83127.2|83102.2|83123.1|83098.1|83127.8|83102.8|83123.1|83098.1|31
1620213130000|2021-05-05 11:12:10|83124.5|83099.5|83121.8|83096.8|83124.5|83099.5|83121.1|83096.1|39
1620213140000|2021-05-05 11:12:20|83121.6|83096.6|83121.3|83096.3|83122.2|83097.2|83120.7|83095.7|22
1620213150000|2021-05-05 11:12:30|83121.6|83096.6|83115.6|83090.6|83121.8|83096.8|83114.4|83089.4|37
1620213160000|2021-05-05 11:12:40|83115.7|83090.7|83117.3|83092.3|83118|83093|83115.4|83090.4|23
1620213170000|2021-05-05 11:12:50|83116.4|83091.4|83113.4|83088.4|83119.1|83094.1|83113|83088|43
1620213180000|2021-05-05 11:13:00|83113.5|83088.5|83113.6|83088.6|83113.7|83088.7|83113.1|83088.1|16
1620213190000|2021-05-05 11:13:10|83110.9|83085.9|83141.2|83091.2|83146.4|83108.1|83106.8|83081.8|47
1620213200000|2021-05-05 11:13:20|83141.3|83091.3|83119.6|83094.6|83141.8|83094.6|83117.2|83079.8|40
1620213210000|2021-05-05 11:13:30|83119.3|83094.3|83116.7|83091.7|83119.3|83094.3|83115.4|83090.4|24
1620213220000|2021-05-05 11:13:40|83116.5|83091.5|83108.8|83083.8|83116.7|83091.7|83106.4|83081.4|24
1620213230000|2021-05-05 11:13:50|83109.1|83084.1|83136.7|83086.7|83136.8|83095.4|83109.1|83078.3|42
1620213240000|2021-05-05 11:14:00|83136.8|83086.8|83122.8|83097.8|83136.8|83098.9|83122.4|83084.6|22
1620213250000|2021-05-05 11:14:10|83122.6|83097.6|83123.3|83098.3|83123.7|83098.7|83122.6|83097.6|12
1620213260000|2021-05-05 11:14:20|83123|83098|83123.4|83098.4|83124|83099|83122.1|83097.1|8
1620213270000|2021-05-05 11:14:30|83123.2|83098.2|83124.7|83099.7|83126.4|83101.4|83122.2|83097.2|26
1620213280000|2021-05-05 11:14:40|83124|83099|83123.8|83098.8|83124.8|83099.8|83122.8|83097.8|27
1620213290000|2021-05-05 11:14:50|83123.5|83098.5|83125|83100|83125.8|83100.8|83123.5|83098.5|13
1620213300000|2021-05-05 11:15:00|83122.7|83097.7|83123.6|83098.6|83123.6|83098.6|83121.4|83096.4|24
1620213310000|2021-05-05 11:15:10|83123.2|83098.2|83121.8|83096.8|83123.3|83098.3|83121.3|83096.3|26
1620213320000|2021-05-05 11:15:20|83121.9|83096.9|83123.4|83098.4|83123.4|83098.4|83121.9|83096.9|11
1620213330000|2021-05-05 11:15:30|83122.9|83097.9|83139.5|83114.5|83146|83114.9|83122.8|83096|32
1620213340000|2021-05-05 11:15:40|83139.8|83114.8|83136.4|83111.4|83139.8|83114.8|83134.2|83109.2|26
1620213350000|2021-05-05 11:15:50|83136.7|83111.7|83134.3|83109.3|83136.7|83111.7|83133.4|83108.4|22
1620213360000|2021-05-05 11:16:00|83133.9|83108.9|83133.2|83108.2|83134.5|83109.5|83132.8|83107.8|18
1620213370000|2021-05-05 11:16:10|83133|83108|83138.5|83113.5|83139.9|83114.9|83132.9|83107.9|41
1620213380000|2021-05-05 11:16:20|83138.7|83113.7|83142.4|83117.4|83144.8|83119.8|83138.5|83113.5|39
1620213390000|2021-05-05 11:16:30|83142.8|83117.8|83143.2|83118.2|83143.8|83118.8|83142.4|83117.4|24
1620213400000|2021-05-05 11:16:40|83143.4|83118.4|83137|83112|83143.4|83118.4|83136.9|83111.9|29
1620213410000|2021-05-05 11:16:50|83137.4|83112.4|83137|83112|83138.2|83113.2|83136.2|83111.2|35
1620213420000|2021-05-05 11:17:00|83137.3|83112.3|83139.6|83114.6|83141.3|83116.3|83136.6|83111.6|34
1620213430000|2021-05-05 11:17:10|83139.3|83114.3|83140.8|83115.8|83142.3|83117.3|83139|83114|32
1620213440000|2021-05-05 11:17:20|83141.3|83116.3|83140.5|83115.5|83141.6|83116.6|83139.9|83114.9|18
1620213450000|2021-05-05 11:17:30|83142.4|83117.4|83144.9|83119.9|83147.2|83122.2|83142.1|83117.1|28
1620213460000|2021-05-05 11:17:40|83145.2|83120.2|83145|83120|83146.3|83121.3|83143.3|83118.3|35
1620213470000|2021-05-05 11:17:50|83144.5|83119.5|83149.2|83124.2|83150.5|83125.5|83144|83119|38
1620213480000|2021-05-05 11:18:00|83150.5|83125.5|83149|83124|83150.5|83125.5|83147.7|83122.7|18
1620213490000|2021-05-05 11:18:10|83148.1|83123.1|83149.7|83124.7|83150|83125|83148.1|83123.1|18
1620213500000|2021-05-05 11:18:20|83149.9|83124.9|83147|83122|83150.1|83125.1|83145.8|83120.8|26
1620213510000|2021-05-05 11:18:30|83146.8|83121.8|83142.7|83117.7|83147.7|83122.7|83142.7|83117.7|33
1620213520000|2021-05-05 11:18:40|83142.9|83117.9|83140.6|83115.6|83144.3|83119.3|83140.6|83115.6|31
1620213530000|2021-05-05 11:18:50|83142.3|83117.3|83139.8|83114.8|83142.3|83117.3|83139.3|83114.3|30
1620213540000|2021-05-05 11:19:00|83140.3|83115.3|83143.2|83118.2|83144|83119|83139.7|83114.7|37
1620213550000|2021-05-05 11:19:10|83142.3|83117.3|83145.4|83120.4|83146.2|83121.2|83142.3|83117.3|24
1620213560000|2021-05-05 11:19:20|83145.6|83120.6|83145|83120|83145.7|83120.7|83144.4|83119.4|9
1620213570000|2021-05-05 11:19:30|83145.1|83120.1|83163.4|83138.4|83176.9|83139.4|83144.3|83117.9|45
1620213580000|2021-05-05 11:19:40|83162.7|83137.7|83160.9|83135.9|83163.2|83138.2|83159.3|83134.3|38
1620213590000|2021-05-05 11:19:50|83161|83136|83160.4|83135.4|83161.9|83136.9|83158.9|83133.9|27
1620213600000|2021-05-05 11:20:00|83160.1|83135.1|83164.1|83139.1|83165.1|83140.1|83159.7|83134.7|34
1620213610000|2021-05-05 11:20:10|83164|83139|83163.6|83138.6|83164.9|83139.9|83162.2|83137.2|34
1620213620000|2021-05-05 11:20:20|83163.7|83138.7|83163.5|83138.5|83164|83139|83163.3|83138.3|15
1620213630000|2021-05-05 11:20:30|83164|83139|83182.6|83132.6|83185.4|83150.1|83163.5|83132|50
1620213640000|2021-05-05 11:20:40|83170.5|83145.5|83162.3|83137.3|83177.6|83146.2|83162.3|83127.6|33
1620213650000|2021-05-05 11:20:50|83162.5|83137.5|83169.1|83144.1|83182.9|83144.3|83162.5|83131.1|35
1620213660000|2021-05-05 11:21:00|83169.4|83144.4|83164.3|83139.3|83171.1|83146.1|83163.3|83138.3|44
1620213670000|2021-05-05 11:21:10|83163.6|83138.6|83164.4|83139.4|83164.5|83139.5|83163.3|83138.3|29
1620213680000|2021-05-05 11:21:20|83164.5|83139.5|83166.1|83141.1|83166.6|83141.6|83164.5|83139.5|17
1620213690000|2021-05-05 11:21:30|83166|83141|83164.8|83139.8|83166.6|83141.6|83164.8|83139.8|15
1620213700000|2021-05-05 11:21:40|83164.4|83139.4|83163.3|83138.3|83164.9|83139.9|83163.3|83138.3|28
1620213710000|2021-05-05 11:21:50|83163.4|83138.4|83168.6|83143.6|83168.6|83143.6|83163.4|83138.4|28
1620213720000|2021-05-05 11:22:00|83169|83144|83163.2|83138.2|83169.1|83144.1|83162.5|83137.5|46
1620213730000|2021-05-05 11:22:10|83163.3|83138.3|83163.6|83138.6|83163.9|83138.9|83163|83138|20
1620213740000|2021-05-05 11:22:20|83163.8|83138.8|83162.7|83137.7|83163.9|83138.9|83162.7|83137.7|7
1620213750000|2021-05-05 11:22:30|83162.8|83137.8|83170.1|83145.1|83171.2|83146.2|83162.8|83137.8|35
1620213760000|2021-05-05 11:22:40|83167.4|83142.4|83172.4|83147.4|83175.7|83150.7|83166.4|83141.4|44
1620213770000|2021-05-05 11:22:50|83172.3|83147.3|83166.8|83141.8|83174.7|83149.7|83165.9|83140.9|57
1620213780000|2021-05-05 11:23:00|83166.7|83141.7|83163.7|83138.7|83167.4|83142.4|83162.6|83137.6|54
1620213790000|2021-05-05 11:23:10|83162.9|83137.9|83160.9|83135.9|83162.9|83137.9|83160.6|83135.6|30
1620213800000|2021-05-05 11:23:20|83160.8|83135.8|83164.1|83139.1|83164.1|83139.1|83159.5|83134.5|41
1620213810000|2021-05-05 11:23:30|83164.2|83139.2|83171|83146|83172.4|83147.4|83164.2|83139.2|39
1620213820000|2021-05-05 11:23:40|83170.7|83145.7|83171|83146|83172|83147|83170.1|83145.1|29
1620213830000|2021-05-05 11:23:50|83170.9|83145.9|83172.3|83147.3|83175.1|83150.1|83164.7|83139.7|39
1620213840000|2021-05-05 11:24:00|83172.2|83147.2|83149.3|83124.3|83176.7|83151.7|83146.4|83113.1|59
1620213850000|2021-05-05 11:24:10|83151.2|83126.2|83159.7|83134.7|83174.2|83135.6|83151.2|83118.6|51
1620213860000|2021-05-05 11:24:20|83159.2|83134.2|83155.2|83130.2|83160.3|83135.3|83154.7|83129.7|41
1620213870000|2021-05-05 11:24:30|83155.1|83130.1|83147.7|83122.7|83155.3|83130.3|83146.8|83121.8|47
1620213880000|2021-05-05 11:24:40|83147.6|83122.6|83161.8|83136.8|83161.8|83136.8|83145.9|83120.9|53
1620213890000|2021-05-05 11:24:50|83160.8|83135.8|83163.3|83138.3|83164.8|83139.8|83160.7|83135.7|33
1620213900000|2021-05-05 11:25:00|83165.2|83140.2|83156.3|83131.3|83166|83141|83153.8|83128.8|42
1620213910000|2021-05-05 11:25:10|83156.5|83131.5|83161.4|83136.4|83161.5|83136.5|83153.8|83128.8|40
1620213920000|2021-05-05 11:25:20|83158.7|83133.7|83170|83145|83178.3|83145.2|83157.7|83126.7|52
1620213930000|2021-05-05 11:25:30|83170.2|83145.2|83170.8|83145.8|83172.1|83147.1|83169.4|83144.4|41
1620213940000|2021-05-05 11:25:40|83170.9|83145.9|83158.4|83133.4|83174.7|83146.9|83156.8|83122|52
1620213950000|2021-05-05 11:25:50|83157.7|83132.7|83157.2|83132.2|83158.1|83133.1|83156.3|83131.3|31
1620213960000|2021-05-05 11:26:00|83157.4|83132.4|83157|83132|83159.3|83134.3|83156.3|83131.3|41
1620213970000|2021-05-05 11:26:10|83156.4|83131.4|83155.8|83130.8|83157.4|83132.4|83155.1|83130.1|31
1620213980000|2021-05-05 11:26:20|83155.7|83130.7|83163|83138|83173.9|83139.7|83155.7|83123.9|30
1620213990000|2021-05-05 11:26:30|83163.2|83138.2|83177.7|83152.7|83189.9|83152.7|83163|83138|48
1620214000000|2021-05-05 11:26:40|83177|83152|83169.5|83144.5|83177.6|83152.6|83169.2|83144.2|43
1620214010000|2021-05-05 11:26:50|83169.4|83144.4|83169.2|83144.2|83170.7|83145.7|83168.5|83143.5|30
1620214020000|2021-05-05 11:27:00|83169|83144|83170.4|83145.4|83170.9|83145.9|83169|83144|28
1620214030000|2021-05-05 11:27:10|83170.3|83145.3|83171.3|83146.3|83171.3|83146.3|83169.6|83144.6|21
1620214040000|2021-05-05 11:27:20|83171.4|83146.4|83171.4|83146.4|83173.6|83148.6|83169.5|83144.5|44
1620214050000|2021-05-05 11:27:30|83170.8|83145.8|83172.4|83147.4|83173.9|83148.9|83170.5|83145.5|33
1620214060000|2021-05-05 11:27:40|83172.3|83147.3|83172|83147|83172.5|83147.5|83171.8|83146.8|24
1620214070000|2021-05-05 11:27:50|83172.3|83147.3|83169.8|83144.8|83176.4|83151.4|83168.8|83143.8|33
1620214080000|2021-05-05 11:28:00|83169.9|83144.9|83170|83145|83170.5|83145.5|83169.8|83144.8|16
1620214090000|2021-05-05 11:28:10|83169.7|83144.7|83171|83146|83171|83146|83169.7|83144.7|19
1620214100000|2021-05-05 11:28:20|83171.1|83146.1|83166.9|83141.9|83172.3|83147.3|83166.7|83141.7|23
1620214110000|2021-05-05 11:28:30|83167.4|83142.4|83176.1|83151.1|83176.3|83151.3|83167.4|83142.4|38
1620214120000|2021-05-05 11:28:40|83176.7|83151.7|83165.2|83140.2|83176.7|83151.7|83163.4|83138.4|30
1620214130000|2021-05-05 11:28:50|83164.4|83139.4|83166.2|83141.2|83166.7|83141.7|83163.1|83138.1|28
1620214140000|2021-05-05 11:29:00|83166.1|83141.1|83165.6|83140.6|83166.8|83141.8|83163.3|83138.3|25
1620214150000|2021-05-05 11:29:10|83165|83140|83162.1|83137.1|83165|83140|83161.7|83136.7|36
1620214160000|2021-05-05 11:29:20|83162.2|83137.2|83163.1|83138.1|83167.8|83142.8|83161.9|83136.9|35
1620214170000|2021-05-05 11:29:30|83163.7|83138.7|83163.9|83138.9|83164.4|83139.4|83161.7|83136.7|29
1620214180000|2021-05-05 11:29:40|83163.7|83138.7|83163.5|83138.5|83163.9|83138.9|83161.8|83136.8|17
1620214190000|2021-05-05 11:29:50|83163.6|83138.6|83160.4|83135.4|83164.3|83139.3|83159.3|83134.3|25
1620214200000|2021-05-05 11:30:00|83159.9|83134.9|83164.2|83139.2|83166.3|83141.3|83158.1|83133.1|42
1620214210000|2021-05-05 11:30:10|83165.9|83140.9|83164.4|83139.4|83166.2|83141.2|83162.6|83137.6|20
1620214220000|2021-05-05 11:30:20|83165.5|83140.5|83158.2|83133.2|83165.5|83140.5|83153.7|83128.7|62
1620214230000|2021-05-05 11:30:30|83158.3|83133.3|83148.5|83123.5|83159.1|83134.1|83142.6|83107.1|39
1620214240000|2021-05-05 11:30:40|83147.8|83122.8|83155.5|83130.5|83162.6|83137.6|83143.3|83118.3|50
1620214250000|2021-05-05 11:30:50|83154.9|83129.9|83156|83131|83162.1|83137.1|83154.9|83129.9|34
1620214260000|2021-05-05 11:31:00|83156.2|83131.2|83134.7|83109.7|83157.2|83132.2|83134.7|83109.7|49
1620214270000|2021-05-05 11:31:10|83132.4|83107.4|83123.2|83098.2|83143.8|83110.1|83121.7|83091.4|50
1620214280000|2021-05-05 11:31:20|83123.9|83098.9|83123|83098|83125.4|83100.4|83117.9|83092.9|57
1620214290000|2021-05-05 11:31:30|83123.1|83098.1|83123.9|83098.9|83125.9|83100.9|83123.1|83098.1|39
1620214300000|2021-05-05 11:31:40|83124.2|83099.2|83125.4|83100.4|83127.7|83102.7|83124.2|83099.2|26
1620214310000|2021-05-05 11:31:50|83125.3|83100.3|83125.5|83100.5|83126.4|83101.4|83124.1|83099.1|19
1620214320000|2021-05-05 11:32:00|83125.9|83100.9|83115.4|83090.4|83125.9|83100.9|83114.8|83089.8|52
1620214330000|2021-05-05 11:32:10|83115.8|83090.8|83115.8|83090.8|83117.1|83092.1|83115.4|83090.4|31
1620214340000|2021-05-05 11:32:20|83115.7|83090.7|83113.6|83088.6|83116|83091|83113.5|83088.5|28
1620214350000|2021-05-05 11:32:30|83113.3|83088.3|83107.9|83082.9|83121.5|83092.8|83107.9|83069.8|49
1620214360000|2021-05-05 11:32:40|83108.7|83083.7|83111.4|83086.4|83118.1|83086.5|83102.7|83067.7|47
1620214370000|2021-05-05 11:32:50|83112.7|83087.7|83113.7|83088.7|83114.8|83089.8|83112.4|83087.4|31
1620214380000|2021-05-05 11:33:00|83113|83088|83111.2|83086.2|83115.4|83090.4|83109.8|83084.8|45
1620214390000|2021-05-05 11:33:10|83110.8|83085.8|83114.8|83089.8|83114.8|83089.8|83109.7|83084.7|22
1620214400000|2021-05-05 11:33:20|83114.4|83089.4|83115.3|83090.3|83115.5|83090.5|83112.9|83087.9|31
1620214410000|2021-05-05 11:33:30|83117.1|83092.1|83118.8|83093.8|83119.6|83094.6|83117|83092|32
1620214420000|2021-05-05 11:33:40|83118.5|83093.5|83120|83095|83120.1|83095.1|83116.7|83091.7|28
1620214430000|2021-05-05 11:33:50|83120.1|83095.1|83121.3|83096.3|83122.6|83097.6|83118.6|83093.6|34
1620214440000|2021-05-05 11:34:00|83121.4|83096.4|83119.4|83094.4|83122.6|83097.6|83119.4|83094.4|20
1620214450000|2021-05-05 11:34:10|83119.3|83094.3|83145.8|83095.8|83148.4|83111.5|83118.3|83093.3|27
1620214460000|2021-05-05 11:34:20|83146.6|83096.6|83149.6|83099.6|83149.6|83112.9|83118.4|83082.3|51
1620214470000|2021-05-05 11:34:30|83149.3|83099.3|83137.8|83112.8|83149.3|83116.2|83119|83081.3|42
1620214480000|2021-05-05 11:34:40|83137.5|83112.5|83130.3|83105.3|83140.1|83115.1|83129|83104|42
1620214490000|2021-05-05 11:34:50|83130.4|83105.4|83130.4|83105.4|83136.2|83111.2|83130.1|83105.1|41
1620214500000|2021-05-05 11:35:00|83131.9|83106.9|83132.8|83107.8|83133.9|83108.9|83124.1|83099.1|45
1620214510000|2021-05-05 11:35:10|83132.5|83107.5|83128.2|83103.2|83134.3|83109.3|83127.6|83102.6|33
1620214520000|2021-05-05 11:35:20|83130|83105|83125.4|83100.4|83132|83107|83122.7|83097.7|42
1620214530000|2021-05-05 11:35:30|83126.5|83101.5|83130.9|83105.9|83131|83106|83123.2|83098.2|41
1620214540000|2021-05-05 11:35:40|83124.6|83099.6|83131.9|83106.9|83134.1|83109.1|83124.6|83099.6|38
1620214550000|2021-05-05 11:35:50|83130.8|83105.8|83134|83109|83134|83109|83128.8|83103.8|33
1620214560000|2021-05-05 11:36:00|83134.2|83109.2|83147.5|83097.5|83147.5|83110.6|83111|83073.2|54
1620214570000|2021-05-05 11:36:10|83148.4|83098.4|83138.7|83088.7|83156.9|83120.4|83127.4|83087.4|68
1620214580000|2021-05-05 11:36:20|83138.3|83088.3|83131.9|83081.9|83138.6|83098.1|83117.8|83079.2|52
1620214590000|2021-05-05 11:36:30|83132.2|83082.2|83139.8|83089.8|83139.8|83102|83124.8|83080.7|41
1620214600000|2021-05-05 11:36:40|83139.3|83089.3|83127.8|83102.8|83139.3|83103.8|83121.4|83089.3|46
1620214610000|2021-05-05 11:36:50|83128.7|83103.7|83129.1|83104.1|83131.3|83106.3|83128.3|83103.3|26
1620214620000|2021-05-05 11:37:00|83129|83104|83119.3|83094.3|83132.8|83105.4|83118.2|83081|38
1620214630000|2021-05-05 11:37:10|83119.4|83094.4|83119.3|83094.3|83120.1|83095.1|83117.1|83092.1|34
1620214640000|2021-05-05 11:37:20|83119|83094|83113.9|83088.9|83139.6|83103.5|83113.9|83076.2|47
1620214650000|2021-05-05 11:37:30|83114.4|83089.4|83110.4|83085.4|83114.4|83089.4|83110.2|83085.2|44
1620214660000|2021-05-05 11:37:40|83110.5|83085.5|83114.6|83089.6|83129.1|83091.3|83109.3|83078.5|44
1620214670000|2021-05-05 11:37:50|83114.3|83089.3|83112.5|83087.5|83117.9|83092.9|83112.5|83087.5|30
1620214680000|2021-05-05 11:38:00|83112.6|83087.6|83111.3|83086.3|83118.4|83093.4|83109.9|83084.9|42
1620214690000|2021-05-05 11:38:10|83110.9|83085.9|83105.7|83080.7|83111.2|83086.2|83105.7|83080.7|29
1620214700000|2021-05-05 11:38:20|83106.2|83081.2|83104.3|83079.3|83106.9|83081.9|83104.2|83079.2|22
1620214710000|2021-05-05 11:38:30|83104.4|83079.4|83114.9|83064.9|83114.9|83079.5|83101.9|83064.4|22
1620214720000|2021-05-05 11:38:40|83114.6|83064.6|83099.4|83074.4|83115.1|83075.1|83096.1|83050.2|45
1620214730000|2021-05-05 11:38:50|83099.7|83074.7|83117.3|83092.3|83133.9|83097.1|83099.7|83066.5|55
1620214740000|2021-05-05 11:39:00|83117.4|83092.4|83120.7|83095.7|83126.2|83095.7|83108.5|83076.2|41
1620214750000|2021-05-05 11:39:10|83117.8|83092.8|83119|83094|83119.4|83094.4|83117.8|83092.8|23
1620214760000|2021-05-05 11:39:20|83119.1|83094.1|83119.9|83094.9|83120.2|83095.2|83118.4|83093.4|17
1620214770000|2021-05-05 11:39:30|83120.2|83095.2|83120.1|83095.1|83120.4|83095.4|83119.8|83094.8|15
1620214780000|2021-05-05 11:39:40|83120|83095|83117.7|83092.7|83120|83095|83114|83089|36
1620214790000|2021-05-05 11:39:50|83117.6|83092.6|83110.6|83085.6|83118.2|83093.2|83110.6|83085.6|28
1620214800000|2021-05-05 11:40:00|83120.9|83070.9|83114.1|83089.1|83125.5|83090.2|83098.4|83060.3|55
1620214810000|2021-05-05 11:40:10|83114.3|83089.3|83115.8|83090.8|83116.5|83091.5|83113.3|83088.3|30
1620214820000|2021-05-05 11:40:20|83116.2|83091.2|83119|83094|83122.5|83097.5|83115.9|83090.9|38
1620214830000|2021-05-05 11:40:30|83118.9|83093.9|83109.2|83084.2|83119.3|83094.3|83108.4|83083.4|38
1620214840000|2021-05-05 11:40:40|83108.4|83083.4|83107.3|83082.3|83113.3|83084.1|83099.1|83063|52
1620214850000|2021-05-05 11:40:50|83106.7|83081.7|83105.5|83080.5|83108.3|83083.3|83102.2|83077.2|44
1620214860000|2021-05-05 11:41:00|83105.6|83080.6|83104.2|83079.2|83106.9|83081.9|83103.9|83078.9|38
1620214870000|2021-05-05 11:41:10|83104.3|83079.3|83098.4|83073.4|83104.3|83079.3|83098|83073|51
1620214880000|2021-05-05 11:41:20|83098.3|83073.3|83098.5|83073.5|83100.7|83075.7|83094|83069|45
1620214890000|2021-05-05 11:41:30|83097.1|83072.1|83092.2|83067.2|83097.3|83072.3|83090.4|83065.4|42
1620214900000|2021-05-05 11:41:40|83090.4|83065.4|83090.8|83065.8|83094.1|83069.1|83088.5|83063.5|47
1620214910000|2021-05-05 11:41:50|83091.2|83066.2|83094.9|83069.9|83095.5|83070.5|83088.5|83063.5|42
1620214920000|2021-05-05 11:42:00|83094.7|83069.7|83095.8|83070.8|83099.7|83074.7|83090.5|83065.5|52
1620214930000|2021-05-05 11:42:10|83096.3|83071.3|83099.6|83074.6|83099.6|83074.6|83094.8|83069.8|35
1620214940000|2021-05-05 11:42:20|83097.2|83072.2|83114.3|83089.3|83117.4|83092.4|83093.9|83068.9|51
1620214950000|2021-05-05 11:42:30|83114.2|83089.2|83116|83091|83116.8|83091.8|83113.7|83088.7|34
1620214960000|2021-05-05 11:42:40|83115.7|83090.7|83118.4|83093.4|83120.5|83095.5|83115.7|83090.7|34
1620214970000|2021-05-05 11:42:50|83118.9|83093.9|83116.8|83091.8|83119.6|83094.6|83116.7|83091.7|27
1620214980000|2021-05-05 11:43:00|83117.2|83092.2|83121.4|83096.4|83121.7|83096.7|83116.5|83091.5|33
1620214990000|2021-05-05 11:43:10|83121|83096|83113.4|83088.4|83122.4|83097.4|83113.4|83088.4|33
1620215000000|2021-05-05 11:43:20|83113.5|83088.5|83108.2|83083.2|83113.5|83088.5|83108.1|83083.1|33
1620215010000|2021-05-05 11:43:30|83108.3|83083.3|83113.6|83088.6|83114.5|83089.5|83107|83082|35
1620215020000|2021-05-05 11:43:40|83114.4|83089.4|83111.7|83086.7|83117.5|83092.5|83109.3|83084.3|34
1620215030000|2021-05-05 11:43:50|83112.4|83087.4|83108.8|83083.8|83112.9|83087.4|83099.6|83062.4|35
1620215040000|2021-05-05 11:44:00|83107.7|83082.7|83111.9|83086.9|83112.6|83087.6|83105.1|83080.1|30
1620215050000|2021-05-05 11:44:10|83112.2|83087.2|83107.6|83082.6|83112.2|83087.2|83106.5|83081.5|43
1620215060000|2021-05-05 11:44:20|83107.9|83082.9|83106.8|83081.8|83107.9|83082.9|83105.9|83080.9|23
1620215070000|2021-05-05 11:44:30|83107|83082|83107.7|83082.7|83108.1|83083.1|83107|83082|21
1620215080000|2021-05-05 11:44:40|83107.4|83082.4|83108.1|83083.1|83108.3|83083.3|83107.3|83082.3|17
1620215090000|2021-05-05 11:44:50|83108.4|83083.4|83112.3|83087.3|83113.4|83088.4|83107|83082|18
1620215100000|2021-05-05 11:45:00|83112.8|83087.8|83112.5|83087.5|83112.9|83087.9|83112|83087|24
1620215110000|2021-05-05 11:45:10|83112.3|83087.3|83113.9|83088.9|83114.7|83089.7|83110.1|83085.1|26
1620215120000|2021-05-05 11:45:20|83112.7|83087.7|83112.4|83087.4|83113.7|83088.7|83107.3|83082.3|48
1620215130000|2021-05-05 11:45:30|83113|83088|83115.7|83090.7|83115.7|83090.7|83112.5|83087.5|30
1620215140000|2021-05-05 11:45:40|83115.8|83090.8|83110.6|83085.6|83116.6|83091.6|83110.3|83085.3|37
1620215150000|2021-05-05 11:45:50|83109.7|83084.7|83110.7|83085.7|83111.7|83086.7|83109.3|83084.3|30
1620215160000|2021-05-05 11:46:00|83110.6|83085.6|83113.3|83088.3|83115.4|83090.4|83110.3|83085.3|33
1620215170000|2021-05-05 11:46:10|83113.5|83088.5|83111.5|83086.5|83120.5|83095.2|83104.6|83065.8|52
1620215180000|2021-05-05 11:46:20|83110|83085|83128.6|83103.6|83128.6|83103.6|83110|83085|49
1620215190000|2021-05-05 11:46:30|83129.3|83104.3|83128.7|83103.7|83129.8|83104.8|83125.8|83100.8|44
1620215200000|2021-05-05 11:46:40|83128.1|83103.1|83119.3|83094.3|83128.1|83103.1|83118.1|83093.1|46
1620215210000|2021-05-05 11:46:50|83119.2|83094.2|83117.2|83092.2|83120.3|83095.3|83116.7|83091.7|26
1620215220000|2021-05-05 11:47:00|83117.5|83092.5|83117.6|83092.6|83120.1|83095.1|83117.4|83092.4|39
1620215230000|2021-05-05 11:47:10|83117.8|83092.8|83117.2|83092.2|83118.8|83093.8|83116|83091|44
1620215240000|2021-05-05 11:47:20|83117|83092|83117.2|83092.2|83117.2|83092.2|83116.4|83091.4|40
1620215250000|2021-05-05 11:47:30|83117.1|83092.1|83117.3|83092.3|83121.2|83096.2|83116.7|83091.7|37
1620215260000|2021-05-05 11:47:40|83117.6|83092.6|83113.1|83088.1|83117.8|83092.8|83101|83076|38
1620215270000|2021-05-05 11:47:50|83113.5|83088.5|83115.5|83090.5|83119.6|83094.6|83113.3|83088.3|49
1620215280000|2021-05-05 11:48:00|83116|83091|83121.5|83096.5|83121.6|83096.6|83116|83091|42
1620215290000|2021-05-05 11:48:10|83121.3|83096.3|83119.3|83094.3|83121.5|83096.5|83117.7|83092.7|21
1620215300000|2021-05-05 11:48:20|83119|83094|83120.7|83095.7|83121.4|83096.4|83117.3|83092.3|40
1620215310000|2021-05-05 11:48:30|83120.3|83095.3|83119.2|83094.2|83120.7|83095.7|83119.2|83094.2|25
1620215320000|2021-05-05 11:48:40|83119.4|83094.4|83117.2|83092.2|83119.5|83094.5|83116.5|83091.5|25
1620215330000|2021-05-05 11:48:50|83117.7|83092.7|83126.3|83101.3|83126.3|83101.3|83117.7|83092.7|47
1620215340000|2021-05-05 11:49:00|83127.6|83102.6|83143.2|83118.2|83144|83119|83126.8|83101.8|56
1620215350000|2021-05-05 11:49:10|83143.4|83118.4|83141.4|83116.4|83143.7|83118.7|83140.9|83115.9|25
1620215360000|2021-05-05 11:49:20|83141.3|83116.3|83144.7|83119.7|83144.7|83119.7|83140.9|83115.9|38
1620215370000|2021-05-05 11:49:30|83144.6|83119.6|83147.9|83122.9|83148.4|83123.4|83144.6|83119.6|39
1620215380000|2021-05-05 11:49:40|83146.7|83121.7|83156.2|83131.2|83160.9|83135.9|83146.7|83121.7|36
1620215390000|2021-05-05 11:49:50|83156.7|83131.7|83160.2|83135.2|83161.1|83136.1|83156.5|83131.5|50
1620215400000|2021-05-05 11:50:00|83160.1|83135.1|83159.3|83134.3|83162.3|83137.3|83158.4|83133.4|43
1620215410000|2021-05-05 11:50:10|83159.2|83134.2|83155|83130|83164.9|83135.1|83150.9|83113.6|43
1620215420000|2021-05-05 11:50:20|83151.9|83126.9|83157.2|83132.2|83158|83133|83151.2|83126.2|41
1620215430000|2021-05-05 11:50:30|83157.4|83132.4|83158|83133|83158.7|83133.7|83157.2|83132.2|14
1620215440000|2021-05-05 11:50:40|83158.1|83133.1|83160.7|83135.7|83162.2|83137.2|83157.9|83132.9|31
1620215450000|2021-05-05 11:50:50|83160.8|83135.8|83162.1|83137.1|83168.6|83143.6|83156.8|83131.8|38
1620215460000|2021-05-05 11:51:00|83162.4|83137.4|83157|83132|83162.4|83137.4|83155|83130|41
1620215470000|2021-05-05 11:51:10|83157.2|83132.2|83159.9|83134.9|83164.3|83139.3|83156.6|83131.6|41
1620215480000|2021-05-05 11:51:20|83159.1|83134.1|83160.1|83135.1|83161|83136|83159|83134|38
1620215490000|2021-05-05 11:51:30|83160.2|83135.2|83160.4|83135.4|83160.7|83135.7|83160|83135|20
1620215500000|2021-05-05 11:51:40|83160.5|83135.5|83166.2|83141.2|83167.2|83142.2|83160.4|83135.4|34
1620215510000|2021-05-05 11:51:50|83166.6|83141.6|83166.8|83141.8|83168|83143|83166.2|83141.2|25
1620215520000|2021-05-05 11:52:00|83167.4|83142.4|83168.7|83143.7|83169.4|83144.4|83166.8|83141.8|34
1620215530000|2021-05-05 11:52:10|83168.8|83143.8|83167.3|83142.3|83169|83144|83166.7|83141.7|25
1620215540000|2021-05-05 11:52:20|83167.6|83142.6|83159.1|83134.1|83170.9|83145.9|83157.8|83132.8|46
1620215550000|2021-05-05 11:52:30|83159.4|83134.4|83163.5|83138.5|83163.8|83138.8|83152.7|83127.7|50
1620215560000|2021-05-05 11:52:40|83165.3|83140.3|83165.9|83140.9|83168.3|83143.3|83163|83138|50
1620215570000|2021-05-05 11:52:50|83165.8|83140.8|83165.2|83140.2|83165.8|83140.8|83165|83140|24
1620215580000|2021-05-05 11:53:00|83165.3|83140.3|83166.1|83141.1|83166.8|83141.8|83165.1|83140.1|23
1620215590000|2021-05-05 11:53:10|83165.6|83140.6|83168.5|83143.5|83170.1|83145.1|83165.5|83140.5|24
1620215600000|2021-05-05 11:53:20|83169.1|83144.1|83169.8|83144.8|83170.1|83145.1|83168.9|83143.9|17
1620215610000|2021-05-05 11:53:30|83169.6|83144.6|83169.6|83144.6|83170.1|83145.1|83169.4|83144.4|18
1620215620000|2021-05-05 11:53:40|83169.7|83144.7|83173.3|83148.3|83173.9|83148.9|83169.7|83144.7|29
1620215630000|2021-05-05 11:53:50|83173.5|83148.5|83172.6|83147.6|83173.5|83148.5|83171|83146|25
1620215640000|2021-05-05 11:54:00|83172.8|83147.8|83173.4|83148.4|83173.5|83148.5|83172.5|83147.5|23
1620215650000|2021-05-05 11:54:10|83173.3|83148.3|83176.3|83151.3|83177.1|83152.1|83173.3|83148.3|21
1620215660000|2021-05-05 11:54:20|83175.6|83150.6|83177|83152|83177.4|83152.4|83175.2|83150.2|38
1620215670000|2021-05-05 11:54:30|83177.1|83152.1|83176.9|83151.9|83177.6|83152.6|83174.9|83149.9|36
1620215680000|2021-05-05 11:54:40|83179|83154|83175.6|83150.6|83179|83154|83173.9|83148.9|30
1620215690000|2021-05-05 11:54:50|83175.8|83150.8|83184.8|83159.8|83201.5|83167|83175.8|83150.8|58
1620215700000|2021-05-05 11:55:00|83183.1|83158.1|83168.3|83143.3|83188.7|83158.1|83166.3|83128.1|71
1620215710000|2021-05-05 11:55:10|83168.6|83143.6|83160|83135|83170.7|83145.7|83156.3|83131.3|59
1620215720000|2021-05-05 11:55:20|83160.7|83135.7|83159.1|83134.1|83161.6|83136.6|83159.1|83134.1|27
1620215730000|2021-05-05 11:55:30|83160.2|83135.2|83163.8|83138.8|83164.3|83139.3|83159.8|83134.8|23
1620215740000|2021-05-05 11:55:40|83163.2|83138.2|83176.5|83151.5|83191.4|83153.4|83163.2|83130.7|55
1620215750000|2021-05-05 11:55:50|83176.7|83151.7|83169.2|83144.2|83176.8|83151.8|83162.6|83137.6|51
1620215760000|2021-05-05 11:56:00|83168.8|83143.8|83167.4|83142.4|83169.2|83144.2|83165|83140|64
1620215770000|2021-05-05 11:56:10|83168.1|83143.1|83170.1|83145.1|83173.8|83148.8|83167.5|83142.5|61
1620215780000|2021-05-05 11:56:20|83169.3|83144.3|83166|83141|83169.8|83144.8|83165.5|83140.5|52
1620215790000|2021-05-05 11:56:30|83165.9|83140.9|83173.1|83148.1|83173.9|83148.9|83165.8|83140.8|59
1620215800000|2021-05-05 11:56:40|83173.4|83148.4|83177.8|83152.8|83178.6|83153.6|83171.9|83146.9|51
1620215810000|2021-05-05 11:56:50|83178|83153|83169.6|83144.6|83178.8|83153.8|83169.3|83144.3|51
1620215820000|2021-05-05 11:57:00|83169.5|83144.5|83171.6|83146.6|83173|83148|83168.6|83143.6|51
1620215830000|2021-05-05 11:57:10|83171.3|83146.3|83172.9|83147.9|83175.6|83150.6|83170.1|83145.1|46
1620215840000|2021-05-05 11:57:20|83172.7|83147.7|83166.6|83141.6|83175.6|83150.6|83166|83141|38
1620215850000|2021-05-05 11:57:30|83166.4|83141.4|83164.8|83139.8|83171.7|83146.7|83163.5|83138.5|42
1620215860000|2021-05-05 11:57:40|83165.1|83140.1|83178.1|83153.1|83184.1|83159.1|83164.5|83139.5|60
1620215870000|2021-05-05 11:57:50|83178.4|83153.4|83178|83153|83178.8|83153.8|83175.7|83150.7|39
1620215880000|2021-05-05 11:58:00|83178.1|83153.1|83170.7|83145.7|83178.3|83153.3|83168.1|83143.1|52
1620215890000|2021-05-05 11:58:10|83171|83146|83170.6|83145.6|83171|83146|83169.6|83144.6|29
1620215900000|2021-05-05 11:58:20|83170.4|83145.4|83168.1|83143.1|83170.4|83145.4|83167.9|83142.9|37
1620215910000|2021-05-05 11:58:30|83166.5|83141.5|83167.2|83142.2|83168.7|83143.7|83163|83138|51
1620215920000|2021-05-05 11:58:40|83166.5|83141.5|83155.8|83130.8|83167.5|83142.5|83154.8|83129.8|38
1620215930000|2021-05-05 11:58:50|83156.3|83131.3|83158.5|83133.5|83161.7|83136.7|83145.8|83120.8|62
1620215940000|2021-05-05 11:59:00|83158.6|83133.6|83156.7|83131.7|83158.6|83133.6|83149.4|83124.4|61
1620215950000|2021-05-05 11:59:10|83156.9|83131.9|83149.1|83124.1|83159.5|83134.5|83149.1|83124.1|60
1620215960000|2021-05-05 11:59:20|83151.3|83126.3|83139.1|83114.1|83155|83126.5|83139.1|83103.1|57
1620215970000|2021-05-05 11:59:30|83138.5|83113.5|83155.6|83130.6|83158.7|83133.7|83136.6|83099.6|50
1620215980000|2021-05-05 11:59:40|83155.5|83130.5|83169.9|83144.9|83183.3|83148.1|83155.5|83130.5|55
1620215990000|2021-05-05 11:59:50|83171|83146|83172.5|83147.5|83174.6|83149.6|83170|83145|45
1620216000000|2021-05-05 12:00:00|83171.2|83146.2|83161.6|83136.6|83171.2|83146.2|83158.7|83133.7|56
1620216010000|2021-05-05 12:00:10|83161|83136|83161.8|83136.8|83164.7|83139.7|83158.3|83133.3|47
1620216020000|2021-05-05 12:00:20|83161.6|83136.6|83173.6|83148.6|83184|83149.5|83161.6|83134|52
1620216030000|2021-05-05 12:00:30|83173.5|83148.5|83169.7|83144.7|83174.1|83149.1|83169.7|83144.7|42
1620216040000|2021-05-05 12:00:40|83170.9|83145.9|83163.7|83138.7|83171.3|83146.3|83163.2|83138.2|49
1620216050000|2021-05-05 12:00:50|83164|83139|83161.4|83136.4|83164.4|83139.4|83161|83136|42
1620216060000|2021-05-05 12:01:00|83162.1|83137.1|83161.9|83136.9|83167.1|83142.1|83161.1|83136.1|47
1620216070000|2021-05-05 12:01:10|83161.7|83136.7|83168.6|83143.6|83168.6|83143.6|83161.7|83136.7|37
1620216080000|2021-05-05 12:01:20|83168.2|83143.2|83168.3|83143.3|83168.7|83143.7|83167.3|83142.3|22
1620216090000|2021-05-05 12:01:30|83168.5|83143.5|83171.1|83146.1|83172.5|83147.5|83168.5|83143.5|40
1620216100000|2021-05-05 12:01:40|83170.8|83145.8|83169.3|83144.3|83171.8|83146.8|83168.6|83143.6|23
1620216110000|2021-05-05 12:01:50|83169.4|83144.4|83169.9|83144.9|83170.8|83145.8|83169.4|83144.4|29
1620216120000|2021-05-05 12:02:00|83170|83145|83170.8|83145.8|83170.8|83145.8|83164|83139|43
1620216130000|2021-05-05 12:02:10|83171.2|83146.2|83173.3|83148.3|83175.3|83150.3|83171.2|83146.2|45
1620216140000|2021-05-05 12:02:20|83173.6|83148.6|83170.4|83145.4|83173.6|83148.6|83168.6|83143.6|43
1620216150000|2021-05-05 12:02:30|83171.2|83146.2|83171.1|83146.1|83171.7|83146.7|83166.5|83141.5|42
1620216160000|2021-05-05 12:02:40|83170.9|83145.9|83168.8|83143.8|83170.9|83145.9|83168|83143|21
1620216170000|2021-05-05 12:02:50|83169.1|83144.1|83168.1|83143.1|83169.2|83144.2|83167.9|83142.9|16
1620216180000|2021-05-05 12:03:00|83168.2|83143.2|83155.3|83130.3|83168.8|83143.2|83154.3|83116.4|50
1620216190000|2021-05-05 12:03:10|83155.6|83130.6|83150.3|83125.3|83156.2|83131.2|83150.3|83125.3|31
1620216200000|2021-05-05 12:03:20|83152.2|83127.2|83152.6|83127.6|83154.7|83129.7|83151.9|83126.9|36
1620216210000|2021-05-05 12:03:30|83152.7|83127.7|83152.5|83127.5|83154|83129|83151.6|83126.6|33
1620216220000|2021-05-05 12:03:40|83152.7|83127.7|83151.7|83126.7|83152.7|83127.7|83151.2|83126.2|15
1620216230000|2021-05-05 12:03:50|83151.5|83126.5|83150.5|83125.5|83151.7|83126.7|83150.2|83125.2|14
1620216240000|2021-05-05 12:04:00|83150.3|83125.3|83145.7|83120.7|83150.4|83125.4|83142.8|83117.8|31
1620216250000|2021-05-05 12:04:10|83145.9|83120.9|83151.4|83126.4|83151.5|83126.5|83143.9|83118.9|36
1620216260000|2021-05-05 12:04:20|83151|83126|83141.7|83116.7|83153|83128|83141.7|83116.7|47
1620216270000|2021-05-05 12:04:30|83141.9|83116.9|83145.5|83120.5|83145.8|83120.8|83140.6|83115.6|41
1620216280000|2021-05-05 12:04:40|83145.4|83120.4|83134.3|83109.3|83150.6|83120.7|83134.3|83098.4|42
1620216290000|2021-05-05 12:04:50|83134.2|83109.2|83140.7|83115.7|83141.2|83116.2|83134.2|83109.2|39
1620216300000|2021-05-05 12:05:00|83140.4|83115.4|83142.5|83117.5|83143|83118|83139.8|83114.8|32
1620216310000|2021-05-05 12:05:10|83142.6|83117.6|83141.7|83116.7|83145.4|83120.4|83140.8|83115.8|25
1620216320000|2021-05-05 12:05:20|83141.3|83116.3|83140.5|83115.5|83141.4|83116.4|83140.3|83115.3|22
1620216330000|2021-05-05 12:05:30|83140.4|83115.4|83138|83113|83140.9|83115.9|83135.1|83110.1|30
1620216340000|2021-05-05 12:05:40|83137.8|83112.8|83137.1|83112.1|83138.8|83113.8|83137|83112|25
1620216350000|2021-05-05 12:05:50|83138.3|83113.3|83139.1|83114.1|83140.2|83115.2|83137|83112|33
1620216360000|2021-05-05 12:06:00|83139.4|83114.4|83136.7|83111.7|83140.2|83115.2|83136.7|83111.7|42
1620216370000|2021-05-05 12:06:10|83136.6|83111.6|83141.3|83116.3|83141.3|83116.3|83135.9|83110.9|19
1620216380000|2021-05-05 12:06:20|83142|83117|83140.2|83115.2|83142|83117|83140.1|83115.1|32
1620216390000|2021-05-05 12:06:30|83141.2|83116.2|83147.9|83122.9|83148|83123|83141.2|83116.2|38
1620216400000|2021-05-05 12:06:40|83147.7|83122.7|83178|83128|83179.6|83144.7|83146.4|83121.4|39
1620216410000|2021-05-05 12:06:50|83175|83125|83169.5|83119.5|83175.2|83138.2|83159.4|83119.5|51
1620216420000|2021-05-05 12:07:00|83169.6|83119.6|83158.8|83133.8|83177.1|83138.7|83157.1|83118.2|62
1620216430000|2021-05-05 12:07:10|83158|83133|83157.2|83132.2|83165|83133|83151.3|83115|57
1620216440000|2021-05-05 12:07:20|83157.5|83132.5|83163|83138|83174.6|83138.9|83156|83124.6|55
1620216450000|2021-05-05 12:07:30|83162.9|83137.9|83158.5|83133.5|83164.4|83139.4|83158.5|83133.5|40
1620216460000|2021-05-05 12:07:40|83160|83135|83166.1|83141.1|83177.9|83141.3|83160|83124.1|35
1620216470000|2021-05-05 12:07:50|83166|83141|83167.7|83142.7|83168.5|83143.5|83165.8|83140.8|41
1620216480000|2021-05-05 12:08:00|83168|83143|83152.1|83127.1|83168.1|83143.1|83151.8|83126.8|56
1620216490000|2021-05-05 12:08:10|83151.9|83126.9|83152.1|83127.1|83153.4|83128.4|83151.6|83126.6|32
1620216500000|2021-05-05 12:08:20|83152.4|83127.4|83153.6|83128.6|83153.9|83128.9|83151|83126|39
1620216510000|2021-05-05 12:08:30|83153.7|83128.7|83158.8|83133.8|83160.8|83135.8|83153.7|83128.7|42
1620216520000|2021-05-05 12:08:40|83158.1|83133.1|83154.6|83129.6|83158.1|83133.1|83153.7|83128.7|34
1620216530000|2021-05-05 12:08:50|83155|83130|83157.3|83132.3|83157.3|83132.3|83152.7|83127.7|41
1620216540000|2021-05-05 12:09:00|83157.1|83132.1|83159.5|83134.5|83161.3|83136.3|83156.5|83131.5|45
1620216550000|2021-05-05 12:09:10|83159|83134|83158.4|83133.4|83159.3|83134.3|83157|83132|33
1620216560000|2021-05-05 12:09:20|83158.1|83133.1|83161.7|83136.7|83162.8|83137.8|83158.1|83133.1|37
1620216570000|2021-05-05 12:09:30|83162.3|83137.3|83154.3|83129.3|83167.3|83142.3|83154.3|83129.3|38
1620216580000|2021-05-05 12:09:40|83152|83127|83150|83125|83153.9|83128.9|83149.1|83124.1|36
1620216590000|2021-05-05 12:09:50|83150.8|83125.8|83147.7|83122.7|83151|83126|83145.7|83120.7|32
1620216600000|2021-05-05 12:10:00|83148.5|83123.5|83142.4|83117.4|83148.5|83123.5|83141.1|83116.1|57
1620216610000|2021-05-05 12:10:10|83142.8|83117.8|83141.1|83116.1|83145.4|83120.4|83141.1|83116.1|33
1620216620000|2021-05-05 12:10:20|83141|83116|83145.1|83095.1|83145.1|83116.2|83132.3|83094.9|28
1620216630000|2021-05-05 12:10:30|83145.5|83095.5|83129.1|83104.1|83145.5|83108.1|83128.9|83095.5|44
1620216640000|2021-05-05 12:10:40|83129.3|83104.3|83129.4|83104.4|83130.1|83105.1|83128.4|83103.4|24
1620216650000|2021-05-05 12:10:50|83129.1|83104.1|83133.8|83108.8|83133.8|83108.8|83127.5|83102.5|31
1620216660000|2021-05-05 12:11:00|83133.1|83108.1|83132.5|83107.5|83136.6|83111.6|83130.3|83105.3|52
1620216670000|2021-05-05 12:11:10|83132.2|83107.2|83146.1|83096.1|83146.7|83107.8|83132|83093.8|27
1620216680000|2021-05-05 12:11:20|83145.8|83095.8|83157.3|83107.3|83157.6|83115.2|83140.2|83095.6|33
1620216690000|2021-05-05 12:11:30|83156.8|83106.8|83157.5|83107.5|83157.9|83107.9|83156.5|83106.5|19
1620216700000|2021-05-05 12:11:40|83158|83108|83157.4|83107.4|83158.1|83108.1|83157.4|83107.4|7
1620216710000|2021-05-05 12:11:50|83157.7|83107.7|83158.3|83108.3|83160.9|83110.9|83157.7|83107.7|42
1620216720000|2021-05-05 12:12:00|83158|83108|83158.1|83108.1|83159.2|83109.2|83157.6|83107.6|27
1620216730000|2021-05-05 12:12:10|83158.4|83108.4|83157.7|83107.7|83158.8|83108.8|83157.5|83107.5|22
1620216740000|2021-05-05 12:12:20|83157.6|83107.6|83165.6|83115.6|83166.9|83116.9|83157.6|83107.6|26
1620216750000|2021-05-05 12:12:30|83165.5|83115.5|83170.6|83120.6|83170.9|83120.9|83164.6|83114.6|44
1620216760000|2021-05-05 12:12:40|83169.3|83119.3|83169.4|83119.4|83171.5|83121.5|83168.6|83118.6|24
1620216770000|2021-05-05 12:12:50|83169.6|83119.6|83172.8|83122.8|83174.9|83124.9|83169.6|83119.6|32
1620216780000|2021-05-05 12:13:00|83173.4|83123.4|83173.3|83123.3|83174|83124|83172.1|83122.1|24
1620216790000|2021-05-05 12:13:10|83172.8|83122.8|83170.2|83120.2|83175.1|83125.1|83170.2|83120.2|29
1620216800000|2021-05-05 12:13:20|83171.2|83121.2|83174.9|83124.9|83176.2|83126.2|83170|83120|48
1620216810000|2021-05-05 12:13:30|83174.5|83124.5|83171.3|83121.3|83175.5|83125.5|83171.3|83121.3|25
1620216820000|2021-05-05 12:13:40|83170.9|83120.9|83171.3|83121.3|83172.9|83122.9|83170.7|83120.7|22
1620216830000|2021-05-05 12:13:50|83171.1|83121.1|83173.5|83123.5|83174.6|83124.6|83171.1|83121.1|42
1620216840000|2021-05-05 12:14:00|83172.9|83122.9|83173|83123|83178.1|83128.1|83171.6|83121.6|70
1620216850000|2021-05-05 12:14:10|83172.7|83122.7|83184|83134|83184|83134|83168|83118|56
1620216860000|2021-05-05 12:14:20|83183.1|83133.1|83194.6|83144.6|83200.1|83150.1|83183.1|83133.1|66
1620216870000|2021-05-05 12:14:30|83194.7|83144.7|83194.4|83144.4|83195.2|83145.2|83186.5|83136.5|55
1620216880000|2021-05-05 12:14:40|83194.5|83144.5|83182.8|83132.8|83195|83145|83181.4|83131.4|75
1620216890000|2021-05-05 12:14:50|83181.9|83131.9|83192.4|83142.4|83195.2|83145.2|83181.9|83131.9|62
1620216900000|2021-05-05 12:15:00|83188.3|83138.3|83183.8|83133.8|83193.8|83143.8|83182.6|83132.6|74
1620216910000|2021-05-05 12:15:10|83184.1|83134.1|83159|83109|83184.6|83134.6|83155.2|83105.2|70
1620216920000|2021-05-05 12:15:20|83158.8|83108.8|83145.9|83095.9|83164.3|83114.3|83145.6|83095.6|66
1620216930000|2021-05-05 12:15:30|83145.3|83095.3|83140.2|83090.2|83150.6|83100.6|83140.2|83090.2|60
1620216940000|2021-05-05 12:15:40|83141.1|83091.1|83143.7|83093.7|83147.1|83097.1|83141.1|83091.1|63
1620216950000|2021-05-05 12:15:50|83144.1|83094.1|83144.6|83094.6|83146.4|83096.4|83143.3|83093.3|46
1620216960000|2021-05-05 12:16:00|83144.5|83094.5|83150.2|83100.2|83150.4|83100.4|83144.5|83094.5|46
1620216970000|2021-05-05 12:16:10|83150.1|83100.1|83134.8|83084.8|83155.7|83105.7|83126.9|83076.9|61
1620216980000|2021-05-05 12:16:20|83135.4|83085.4|83151.2|83101.2|83152.2|83102.2|83135.3|83085.3|69
1620216990000|2021-05-05 12:16:30|83151.7|83101.7|83145.6|83095.6|83151.7|83101.7|83144.6|83094.6|51
1620217000000|2021-05-05 12:16:40|83144.9|83094.9|83151.7|83101.7|83153.2|83103.2|83144.9|83094.9|46
1620217010000|2021-05-05 12:16:50|83152.2|83102.2|83155.3|83105.3|83155.7|83105.7|83151.5|83101.5|51
1620217020000|2021-05-05 12:17:00|83155.2|83105.2|83155.8|83105.8|83158.3|83108.3|83147|83097|52
1620217030000|2021-05-05 12:17:10|83155.7|83105.7|83153.7|83103.7|83155.7|83105.7|83139.4|83089.4|56
1620217040000|2021-05-05 12:17:20|83153.3|83103.3|83153.8|83103.8|83156.7|83106.7|83152.1|83102.1|48
1620217050000|2021-05-05 12:17:30|83153.7|83103.7|83151.9|83101.9|83159|83109|83147.4|83097.4|54
1620217060000|2021-05-05 12:17:40|83152.2|83102.2|83156.6|83106.6|83160.5|83110.5|83152.2|83102.2|55
1620217070000|2021-05-05 12:17:50|83156.8|83106.8|83170.9|83120.9|83171.3|83121.3|83155.6|83105.6|53
1620217080000|2021-05-05 12:18:00|83171.3|83121.3|83178.7|83128.7|83178.9|83141|83164.3|83120.6|47
1620217090000|2021-05-05 12:18:10|83178.6|83128.6|83191.2|83166.2|83206.5|83166.2|83174.3|83128.5|53
1620217100000|2021-05-05 12:18:20|83189.9|83164.9|83178.7|83153.7|83201.2|83164.9|83177.6|83138.5|61
1620217110000|2021-05-05 12:18:30|83179.2|83154.2|83178.2|83153.2|83188.2|83154.7|83175.5|83137|44
1620217120000|2021-05-05 12:18:40|83178.5|83153.5|83178.9|83153.9|83179.2|83154.2|83177.8|83152.8|31
1620217130000|2021-05-05 12:18:50|83180.1|83155.1|83181.6|83156.6|83182|83157|83180.1|83155.1|22
1620217140000|2021-05-05 12:19:00|83181.7|83156.7|83200.2|83150.2|83200.2|83160.4|83177.8|83141.3|47
1620217150000|2021-05-05 12:19:10|83199.7|83149.7|83198.1|83148.1|83203.1|83153.1|83195.8|83145.8|47
1620217160000|2021-05-05 12:19:20|83198.5|83148.5|83201.3|83151.3|83201.3|83151.3|83196.8|83146.8|41
1620217170000|2021-05-05 12:19:30|83204.9|83154.9|83198.6|83173.6|83213.1|83175|83189.4|83153.4|61
1620217180000|2021-05-05 12:19:40|83199.4|83174.4|83217.1|83167.1|83218.2|83176.3|83197.1|83159.4|60
1620217190000|2021-05-05 12:19:50|83217.5|83167.5|83210.8|83160.8|83217.8|83167.8|83210.3|83160.3|54
1620217200000|2021-05-05 12:20:00|83210.3|83160.3|83208.4|83158.4|83213.7|83163.7|83205.1|83155.1|60
1620217210000|2021-05-05 12:20:10|83207.9|83157.9|83191.2|83166.2|83208.5|83172.2|83186.6|83151.7|46
1620217220000|2021-05-05 12:20:20|83193.5|83168.5|83197.2|83172.2|83199.2|83174.2|83191.9|83166.9|51
1620217230000|2021-05-05 12:20:30|83197.5|83172.5|83212.9|83162.9|83215.3|83175.4|83196.7|83160.5|46
1620217240000|2021-05-05 12:20:40|83213.1|83163.1|83208.4|83183.4|83218.6|83183.4|83206.8|83162.5|41
1620217250000|2021-05-05 12:20:50|83206.8|83181.8|83201.3|83176.3|83207.8|83182.8|83200.6|83175.6|49
1620217260000|2021-05-05 12:21:00|83200.8|83175.8|83216.2|83166.2|83216.8|83182.2|83200.5|83166.2|51
1620217270000|2021-05-05 12:21:10|83216|83166|83200.6|83175.6|83221|83183.6|83199.1|83166|46
1620217280000|2021-05-05 12:21:20|83200.8|83175.8|83217.2|83167.2|83219.5|83178|83200.3|83164.6|48
1620217290000|2021-05-05 12:21:30|83217|83167|83216.3|83166.3|83218.8|83168.8|83213.1|83163.1|44
1620217300000|2021-05-05 12:21:40|83216.1|83166.1|83196.1|83171.1|83216.1|83179.1|83195.3|83164.9|34
1620217310000|2021-05-05 12:21:50|83196.6|83171.6|83196.5|83171.5|83197.1|83172.1|83193.4|83168.4|52
1620217320000|2021-05-05 12:22:00|83196.8|83171.8|83199|83149|83203.3|83171.9|83191.1|83146.9|49
1620217330000|2021-05-05 12:22:10|83198.2|83148.2|83210.6|83160.6|83210.9|83160.9|83198.2|83148.2|49
1620217340000|2021-05-05 12:22:20|83210.9|83160.9|83205.1|83180.1|83217.7|83181|83200.3|83159.4|38
1620217350000|2021-05-05 12:22:30|83204|83179|83220.9|83170.9|83222.4|83181.6|83203.3|83170.9|39
1620217360000|2021-05-05 12:22:40|83222.3|83172.3|83219.1|83194.1|83227.1|83194.5|83214.2|83170.5|46
1620217370000|2021-05-05 12:22:50|83220|83195|83223.9|83198.9|83225.2|83200.2|83218.5|83193.5|40
1620217380000|2021-05-05 12:23:00|83224.3|83199.3|83226.5|83201.5|83227|83202|83223.2|83198.2|49
1620217390000|2021-05-05 12:23:10|83227.2|83202.2|83228.4|83203.4|83229.3|83204.3|83226.4|83201.4|31
1620217400000|2021-05-05 12:23:20|83228.5|83203.5|83230.1|83205.1|83232.2|83207.2|83228.5|83203.5|34
1620217410000|2021-05-05 12:23:30|83230.4|83205.4|83227|83202|83230.5|83205.5|83224.9|83199.9|36
1620217420000|2021-05-05 12:23:40|83227.7|83202.7|83228.6|83203.6|83231.5|83206.5|83226.2|83201.2|37
1620217430000|2021-05-05 12:23:50|83226|83201|83224.7|83199.7|83238.8|83201|83222.3|83182.9|40
1620217440000|2021-05-05 12:24:00|83225.2|83200.2|83229.8|83179.8|83232.7|83205.2|83220.7|83179.4|49
1620217450000|2021-05-05 12:24:10|83231.2|83181.2|83234.5|83184.5|83234.5|83184.5|83229|83179|47
1620217460000|2021-05-05 12:24:20|83234.8|83184.8|83240.1|83190.1|83241.8|83191.8|83234.8|83184.8|52
1620217470000|2021-05-05 12:24:30|83239.7|83189.7|83236.3|83186.3|83239.7|83200.5|83220.8|83184.1|57
1620217480000|2021-05-05 12:24:40|83235.1|83185.1|83219.5|83194.5|83237.9|83196.1|83219.5|83182.7|30
1620217490000|2021-05-05 12:24:50|83219.1|83194.1|83217.8|83192.8|83221.7|83196.7|83216.3|83191.3|37
1620217500000|2021-05-05 12:25:00|83217.9|83192.9|83211.8|83186.8|83218.3|83193.3|83211.8|83186.8|29
1620217510000|2021-05-05 12:25:10|83212|83187|83227.3|83177.3|83227.3|83190.7|83210.7|83172|33
1620217520000|2021-05-05 12:25:20|83227.4|83177.4|83225.2|83175.2|83227.9|83177.9|83225.2|83175.2|30
1620217530000|2021-05-05 12:25:30|83225.5|83175.5|83219.6|83194.6|83228.3|83194.6|83211.7|83171.5|42
1620217540000|2021-05-05 12:25:40|83218.5|83193.5|83223.9|83198.9|83224.9|83199.9|83217.2|83192.2|42
1620217550000|2021-05-05 12:25:50|83223.6|83198.6|83217.6|83192.6|83225.7|83200.7|83217.6|83192.6|36
1620217560000|2021-05-05 12:26:00|83220|83195|83232.6|83182.6|83233.6|83195|83220|83177.7|32
1620217570000|2021-05-05 12:26:10|83232.9|83182.9|83222.1|83197.1|83235.2|83200.9|83221.4|83182.5|40
1620217580000|2021-05-05 12:26:20|83222.3|83197.3|83218.7|83193.7|83222.9|83197.9|83218.7|83193.7|32
1620217590000|2021-05-05 12:26:30|83218.8|83193.8|83222.7|83197.7|83226|83201|83218.8|83193.8|46
1620217600000|2021-05-05 12:26:40|83222.9|83197.9|83223.5|83198.5|83223.5|83198.5|83218.9|83193.9|35
1620217610000|2021-05-05 12:26:50|83223.2|83198.2|83228.1|83203.1|83228.2|83203.2|83222.5|83197.5|36
1620217620000|2021-05-05 12:27:00|83227.7|83202.7|83253.7|83203.7|83264.1|83226|83227.4|83196.4|61
1620217630000|2021-05-05 12:27:10|83257.6|83207.6|83274.8|83224.8|83286.8|83236.8|83251.9|83205.8|68
1620217640000|2021-05-05 12:27:20|83275.2|83225.2|83280.9|83230.9|83284.9|83234.9|83271.5|83221.5|54
1620217650000|2021-05-05 12:27:30|83281.1|83231.1|83294|83244|83295.1|83245.1|83281.1|83231.1|54
1620217660000|2021-05-05 12:27:40|83294.6|83244.6|83308.5|83258.5|83308.5|83258.5|83294.1|83244.1|72
1620217670000|2021-05-05 12:27:50|83307.6|83257.6|83298.6|83248.6|83308.9|83258.9|83298.6|83248.6|59
1620217680000|2021-05-05 12:28:00|83298.3|83248.3|83303.5|83253.5|83303.5|83253.5|83298|83248|46
1620217690000|2021-05-05 12:28:10|83303|83253|83282.5|83232.5|83303.7|83253.7|83282.5|83232.5|46
1620217700000|2021-05-05 12:28:20|83282.4|83232.4|83288.9|83238.9|83289.2|83239.2|83281.3|83231.3|49
1620217710000|2021-05-05 12:28:30|83289.1|83239.1|83316.1|83266.1|83316.1|83266.1|83288.8|83238.8|69
1620217720000|2021-05-05 12:28:40|83315.9|83265.9|83318.2|83268.2|83318.8|83268.8|83314.3|83264.3|50
1620217730000|2021-05-05 12:28:50|83318.1|83268.1|83308.7|83283.7|83322.7|83285.6|83308.7|83267.6|53
1620217740000|2021-05-05 12:29:00|83308.6|83283.6|83307.5|83282.5|83310|83285|83306|83281|51
1620217750000|2021-05-05 12:29:10|83307.7|83282.7|83305.6|83280.6|83311.8|83286.8|83304.3|83279.3|45
1620217760000|2021-05-05 12:29:20|83304.4|83279.4|83308.5|83283.5|83308.6|83283.6|83304|83279|48
1620217770000|2021-05-05 12:29:30|83308.9|83283.9|83327|83277|83328.3|83285.7|83308.9|83275.4|38
1620217780000|2021-05-05 12:29:40|83328.2|83278.2|83312.4|83287.4|83328.2|83289|83309.3|83272.7|48
1620217790000|2021-05-05 12:29:50|83312.7|83287.7|83340|83290|83340|83296.8|83308|83283|55
1620217800000|2021-05-05 12:30:00|83350.9|83300.9|83341.1|83291.1|83369.7|83321.6|83335.1|83285.1|70
1620217810000|2021-05-05 12:30:10|83340.2|83290.2|83339|83289|83345.9|83295.9|83335.8|83285.8|67
1620217820000|2021-05-05 12:30:20|83338.7|83288.7|83352|83302|83354.7|83316.8|83333.2|83288.7|67
1620217830000|2021-05-05 12:30:30|83351.4|83301.4|83354.4|83304.4|83354.8|83304.8|83343.1|83293.1|67
1620217840000|2021-05-05 12:30:40|83353.6|83303.6|83356.1|83306.1|83361.3|83311.3|83352.5|83302.5|51
1620217850000|2021-05-05 12:30:50|83355.8|83305.8|83347.2|83297.2|83357.6|83319.3|83336.1|83295.4|63
1620217860000|2021-05-05 12:31:00|83347.4|83297.4|83353.5|83303.5|83354.5|83304.5|83346.4|83296.4|55
1620217870000|2021-05-05 12:31:10|83354.2|83304.2|83357.1|83307.1|83359.3|83309.3|83352.8|83302.8|60
1620217880000|2021-05-05 12:31:20|83357.4|83307.4|83368.6|83318.6|83368.6|83318.6|83355.3|83305.3|60
1620217890000|2021-05-05 12:31:30|83367.5|83317.5|83335.6|83310.6|83367.5|83332.1|83334.7|83303.7|66
1620217900000|2021-05-05 12:31:40|83335.9|83310.9|83334.6|83309.6|83336.1|83311.1|83330.8|83305.8|42
1620217910000|2021-05-05 12:31:50|83334.1|83309.1|83356.2|83306.2|83356.2|83314.4|83329.9|83302.2|60
1620217920000|2021-05-05 12:32:00|83343.9|83318.9|83363.8|83313.8|83369.6|83326.7|83343.9|83310.7|61
1620217930000|2021-05-05 12:32:10|83360.9|83310.9|83340.5|83315.5|83361.3|83323.2|83340|83310.5|54
1620217940000|2021-05-05 12:32:20|83340.8|83315.8|83348.5|83323.5|83350.7|83325.7|83335.5|83310.5|56
1620217950000|2021-05-05 12:32:30|83349.1|83324.1|83353.8|83328.8|83354.3|83329.3|83348.9|83323.9|51
1620217960000|2021-05-05 12:32:40|83354.1|83329.1|83349.6|83324.6|83359.3|83334.3|83348.9|83323.9|58
1620217970000|2021-05-05 12:32:50|83348.6|83323.6|83345.6|83320.6|83350|83325|83343.4|83318.4|45
1620217980000|2021-05-05 12:33:00|83346|83321|83346.9|83321.9|83348|83323|83345.3|83320.3|32
1620217990000|2021-05-05 12:33:10|83346.6|83321.6|83342.3|83292.3|83347.7|83322.7|83322.7|83284.8|56
1620218000000|2021-05-05 12:33:20|83342|83292|83349.4|83299.4|83357.4|83320.9|83335.6|83292|70
1620218010000|2021-05-05 12:33:30|83349.6|83299.6|83336.8|83311.8|83350.9|83311.8|83329.6|83292.6|59
1620218020000|2021-05-05 12:33:40|83338|83313|83341.8|83316.8|83342.2|83317.2|83331.3|83306.3|60
1620218030000|2021-05-05 12:33:50|83341.9|83316.9|83345.4|83320.4|83346.3|83321.3|83341.5|83316.5|42
1620218040000|2021-05-05 12:34:00|83345.8|83320.8|83352.1|83327.1|83352.6|83327.6|83345.5|83320.5|40
1620218050000|2021-05-05 12:34:10|83352.3|83327.3|83356.8|83331.8|83372.6|83335.6|83352.3|83322.1|63
1620218060000|2021-05-05 12:34:20|83357.5|83332.5|83357.4|83332.4|83362|83337|83356.2|83331.2|48
1620218070000|2021-05-05 12:34:30|83357.5|83332.5|83353.8|83328.8|83357.7|83332.7|83352.3|83327.3|46
1620218080000|2021-05-05 12:34:40|83352.9|83327.9|83348.9|83298.9|83355|83330|83336.5|83298.2|52
1620218090000|2021-05-05 12:34:50|83349.2|83299.2|83335|83310|83349.2|83312.2|83332.6|83299.2|51
1620218100000|2021-05-05 12:35:00|83333.5|83308.5|83336.3|83311.3|83338.3|83313.3|83331.6|83306.6|48
1620218110000|2021-05-05 12:35:10|83336.4|83311.4|83344.1|83319.1|83360.9|83322.3|83333|83307.4|55
1620218120000|2021-05-05 12:35:20|83345.4|83320.4|83353.6|83328.6|83354.1|83329.1|83343.7|83318.7|56
1620218130000|2021-05-05 12:35:30|83354|83329|83351|83326|83358.5|83333.5|83349.2|83324.2|46
1620218140000|2021-05-05 12:35:40|83349.5|83324.5|83348|83323|83352.7|83327.7|83348|83323|42
1620218150000|2021-05-05 12:35:50|83348.8|83323.8|83348.1|83323.1|83349.8|83324.8|83344.2|83319.2|43
1620218160000|2021-05-05 12:36:00|83348.2|83323.2|83347|83322|83349.4|83324.4|83346.7|83321.7|43
1620218170000|2021-05-05 12:36:10|83347.4|83322.4|83344.4|83319.4|83347.4|83322.4|83342.1|83317.1|34
1620218180000|2021-05-05 12:36:20|83343.5|83318.5|83342.7|83317.7|83345.7|83320.7|83341.9|83316.9|36
1620218190000|2021-05-05 12:36:30|83343|83318|83352.1|83327.1|83352.3|83327.3|83342.9|83317.9|28
1620218200000|2021-05-05 12:36:40|83351.6|83326.6|83350.7|83325.7|83352.8|83327.8|83346.3|83321.3|45
1620218210000|2021-05-05 12:36:50|83349.5|83324.5|83352|83327|83352.1|83327.1|83349.5|83324.5|27
1620218220000|2021-05-05 12:37:00|83351.6|83326.6|83347.3|83322.3|83351.6|83326.6|83345.8|83320.8|34
1620218230000|2021-05-05 12:37:10|83346.9|83321.9|83344|83319|83348.4|83323.4|83341.4|83316.4|32
1620218240000|2021-05-05 12:37:20|83343|83318|83341|83316|83344.2|83319.2|83337.8|83312.8|45
1620218250000|2021-05-05 12:37:30|83339.1|83314.1|83332.6|83307.6|83340|83315|83331.2|83306.2|38
1620218260000|2021-05-05 12:37:40|83332.4|83307.4|83330.2|83305.2|83335|83310|83330.2|83305.2|45
1620218270000|2021-05-05 12:37:50|83329.9|83304.9|83333.6|83308.6|83333.6|83308.6|83328.4|83303.4|50
1620218280000|2021-05-05 12:38:00|83333.5|83308.5|83333.9|83283.9|83336.4|83309.7|83318|83283.2|44
1620218290000|2021-05-05 12:38:10|83334.2|83284.2|83316.3|83291.3|83334.2|83296.1|83314.9|83280.5|57
1620218300000|2021-05-05 12:38:20|83316|83291|83311.3|83286.3|83319.7|83294.7|83310.7|83285.7|54
1620218310000|2021-05-05 12:38:30|83312.1|83287.1|83339.1|83289.1|83342.9|83303|83312.1|83280.2|59
1620218320000|2021-05-05 12:38:40|83339.6|83289.6|83328.9|83303.9|83342.1|83303.9|83327.5|83288.7|47
1620218330000|2021-05-05 12:38:50|83329.3|83304.3|83328.7|83303.7|83329.3|83304.3|83326|83301|39
1620218340000|2021-05-05 12:39:00|83329|83304|83327.6|83302.6|83332.7|83307.7|83325.4|83300.4|38
1620218350000|2021-05-05 12:39:10|83327.5|83302.5|83338.3|83313.3|83356.4|83319|83327.1|83300.6|64
1620218360000|2021-05-05 12:39:20|83340.4|83315.4|83342.1|83317.1|83343.2|83318.2|83336.6|83311.6|54
1620218370000|2021-05-05 12:39:30|83342.6|83317.6|83342|83317|83342.6|83317.6|83340.6|83315.6|38
1620218380000|2021-05-05 12:39:40|83342.1|83317.1|83346.2|83321.2|83347.9|83322.9|83342.1|83317.1|36
1620218390000|2021-05-05 12:39:50|83346.1|83321.1|83348.9|83323.9|83351.1|83326.1|83346.1|83321.1|25
1620218400000|2021-05-05 12:40:00|83349.4|83324.4|83348.3|83323.3|83349.9|83324.9|83347.7|83322.7|32
1620218410000|2021-05-05 12:40:10|83348.6|83323.6|83347.5|83322.5|83349.2|83324.2|83347.2|83322.2|23
1620218420000|2021-05-05 12:40:20|83347.7|83322.7|83344.9|83319.9|83347.8|83322.8|83344.2|83319.2|22
1620218430000|2021-05-05 12:40:30|83345.8|83320.8|83336.1|83311.1|83345.8|83320.8|83335|83310|51
1620218440000|2021-05-05 12:40:40|83335.9|83310.9|83327.7|83302.7|83339.2|83314.2|83322.6|83286|52
1620218450000|2021-05-05 12:40:50|83328.7|83303.7|83330.8|83305.8|83333|83308|83327.8|83302.8|47
1620218460000|2021-05-05 12:41:00|83330.7|83305.7|83328.2|83303.2|83330.9|83305.9|83326.2|83301.2|55
1620218470000|2021-05-05 12:41:10|83327.9|83302.9|83326.3|83301.3|83340.4|83304.4|83324.8|83287.8|43
1620218480000|2021-05-05 12:41:20|83326.4|83301.4|83327.2|83302.2|83327.2|83302.2|83326.1|83301.1|16
1620218490000|2021-05-05 12:41:30|83326.4|83301.4|83324.7|83299.7|83338.2|83301.4|83321.9|83286.1|47
1620218500000|2021-05-05 12:41:40|83325.1|83300.1|83322.3|83297.3|83335.8|83300.3|83321|83283.7|41
1620218510000|2021-05-05 12:41:50|83323.5|83298.5|83337.6|83287.6|83340.3|83299.7|83320.1|83282.3|52
1620218520000|2021-05-05 12:42:00|83336.7|83286.7|83343|83293|83344.3|83307.2|83322|83286.4|60
1620218530000|2021-05-05 12:42:10|83343.3|83293.3|83347.1|83297.1|83348.4|83306.9|83324.9|83293.3|63
1620218540000|2021-05-05 12:42:20|83345.5|83295.5|83346.2|83296.2|83349.1|83299.1|83344.1|83294.1|54
1620218550000|2021-05-05 12:42:30|83346.3|83296.3|83347.7|83297.7|83351.4|83301.4|83343.7|83293.7|65
1620218560000|2021-05-05 12:42:40|83347.8|83297.8|83347|83297|83349.2|83299.2|83345.7|83295.7|44
1620218570000|2021-05-05 12:42:50|83346.7|83296.7|83344.9|83294.9|83347|83297|83344.1|83294.1|32
1620218580000|2021-05-05 12:43:00|83345|83295|83345.7|83295.7|83346.6|83296.6|83340.1|83290.1|50
1620218590000|2021-05-05 12:43:10|83344.3|83294.3|83343.3|83293.3|83345.4|83295.4|83339.9|83289.9|44
1620218600000|2021-05-05 12:43:20|83343.4|83293.4|83351.7|83301.7|83352|83302|83343.2|83293.2|54
1620218610000|2021-05-05 12:43:30|83352|83302|83351.4|83301.4|83352.1|83302.1|83351|83301|38
1620218620000|2021-05-05 12:43:40|83351.1|83301.1|83351.6|83301.6|83352.6|83302.6|83350.8|83300.8|22
1620218630000|2021-05-05 12:43:50|83351|83301|83350.9|83300.9|83352.4|83302.4|83344.2|83294.2|44
1620218640000|2021-05-05 12:44:00|83350.6|83300.6|83351.7|83301.7|83352.5|83302.5|83349.4|83299.4|46
1620218650000|2021-05-05 12:44:10|83350.6|83300.6|83353.9|83303.9|83355.8|83305.8|83350.3|83300.3|52
1620218660000|2021-05-05 12:44:20|83354.4|83304.4|83353.9|83303.9|83355.9|83305.9|83353.2|83303.2|31
1620218670000|2021-05-05 12:44:30|83353.3|83303.3|83364.7|83314.7|83367|83330.1|83341.3|83303|41
1620218680000|2021-05-05 12:44:40|83364.3|83314.3|83356.6|83331.6|83373.1|83334.4|83356.6|83314.2|46
1620218690000|2021-05-05 12:44:50|83356.4|83331.4|83352.6|83327.6|83356.9|83331.9|83349.7|83324.7|53
1620218700000|2021-05-05 12:45:00|83353|83328|83349.2|83324.2|83353|83328|83348.4|83323.4|46
1620218710000|2021-05-05 12:45:10|83349|83324|83342.6|83292.6|83349|83324|83327.2|83290.5|62
1620218720000|2021-05-05 12:45:20|83342.7|83292.7|83349.3|83299.3|83353.4|83303.4|83337.9|83287.9|66
1620218730000|2021-05-05 12:45:30|83348.4|83298.4|83346.8|83296.8|83349.5|83299.5|83343.2|83293.2|47
1620218740000|2021-05-05 12:45:40|83346.7|83296.7|83335.2|83285.2|83348.7|83298.7|83333.2|83283.2|57
1620218750000|2021-05-05 12:45:50|83335.7|83285.7|83339.3|83289.3|83341.7|83291.7|83323|83273|72
1620218760000|2021-05-05 12:46:00|83339.6|83289.6|83341.7|83291.7|83342.8|83292.8|83338.9|83288.9|39
1620218770000|2021-05-05 12:46:10|83340.8|83290.8|83347.7|83297.7|83349.9|83299.9|83339.7|83289.7|59
1620218780000|2021-05-05 12:46:20|83349.3|83299.3|83351.2|83301.2|83351.2|83301.2|83343.1|83293.1|52
1620218790000|2021-05-05 12:46:30|83350.8|83300.8|83339.6|83289.6|83350.9|83313.1|83329.4|83287.2|59
1620218800000|2021-05-05 12:46:40|83339.7|83289.7|83325.5|83275.5|83340.6|83290.6|83324.6|83274.6|55
1620218810000|2021-05-05 12:46:50|83325.6|83275.6|83320.5|83270.5|83325.6|83275.6|83320.2|83270.2|44
1620218820000|2021-05-05 12:47:00|83320|83270|83326|83276|83326|83276|83319.5|83269.5|56
1620218830000|2021-05-05 12:47:10|83324.4|83274.4|83323.1|83298.1|83327.1|83298.1|83316.2|83274|49
1620218840000|2021-05-05 12:47:20|83321.7|83296.7|83337.8|83312.8|83355.7|83313.6|83321.7|83296.3|40
1620218850000|2021-05-05 12:47:30|83339.7|83314.7|83337.5|83312.5|83340.1|83315.1|83336.3|83311.3|34
1620218860000|2021-05-05 12:47:40|83337.9|83312.9|83338.7|83313.7|83339.7|83314.7|83337.3|83312.3|40
1620218870000|2021-05-05 12:47:50|83338.9|83313.9|83338.5|83313.5|83339.8|83314.8|83337.6|83312.6|41
1620218880000|2021-05-05 12:48:00|83338.7|83313.7|83337.6|83312.6|83339|83314|83336.4|83311.4|37
1620218890000|2021-05-05 12:48:10|83338.1|83313.1|83340.8|83315.8|83354.9|83315.8|83338|83303.3|29
1620218900000|2021-05-05 12:48:20|83341|83316|83350.7|83300.7|83353.1|83316|83338|83299.7|35
1620218910000|2021-05-05 12:48:30|83352.2|83302.2|83350.3|83300.3|83352.3|83302.3|83349.4|83299.4|30
1620218920000|2021-05-05 12:48:40|83350|83300|83350.3|83300.3|83351|83301|83348.6|83298.6|41
1620218930000|2021-05-05 12:48:50|83350.8|83300.8|83340.9|83290.9|83354.2|83305.6|83330.4|83290.9|54
1620218940000|2021-05-05 12:49:00|83341|83291|83307.2|83282.2|83341.6|83300.7|83307.2|83276.1|70
1620218950000|2021-05-05 12:49:10|83306.6|83281.6|83322.3|83272.3|83326.4|83285.2|83305.8|83272.3|51
1620218960000|2021-05-05 12:49:20|83322.5|83272.5|83323.4|83273.4|83324|83274|83321.2|83271.2|34
1620218970000|2021-05-05 12:49:30|83323.7|83273.7|83310.1|83260.1|83323.7|83280.8|83296.7|83259.3|56
1620218980000|2021-05-05 12:49:40|83309.1|83259.1|83291.9|83241.9|83309.1|83267.3|83272.9|83229.5|70
1620218990000|2021-05-05 12:49:50|83292|83242|83292|83242|83293.7|83243.7|83287.6|83237.6|56
1620219000000|2021-05-05 12:50:00|83292.4|83242.4|83295.2|83245.2|83296.4|83246.4|83284.7|83234.7|66
1620219010000|2021-05-05 12:50:10|83294.9|83244.9|83283.4|83233.4|83296.8|83246.8|83282.3|83232.3|55
1620219020000|2021-05-05 12:50:20|83283.5|83233.5|83289.4|83239.4|83293.8|83243.8|83283.5|83233.5|60
1620219030000|2021-05-05 12:50:30|83290|83240|83295.1|83245.1|83297.1|83247.1|83288.1|83238.1|53
1620219040000|2021-05-05 12:50:40|83296|83246|83300.5|83250.5|83301.2|83251.2|83292.9|83242.9|55
1620219050000|2021-05-05 12:50:50|83300.1|83250.1|83296.4|83246.4|83301.5|83251.5|83294.2|83244.2|52
1620219060000|2021-05-05 12:51:00|83296.1|83246.1|83292.1|83242.1|83296.8|83246.8|83290.3|83240.3|31
1620219070000|2021-05-05 12:51:10|83292.4|83242.4|83296.4|83246.4|83296.8|83246.8|83291.2|83241.2|53
1620219080000|2021-05-05 12:51:20|83295.8|83245.8|83268.6|83243.6|83296.4|83250.8|83266.9|83240|59
1620219090000|2021-05-05 12:51:30|83268.7|83243.7|83262.6|83237.6|83270.3|83245.3|83261.7|83236.7|59
1620219100000|2021-05-05 12:51:40|83262.4|83237.4|83272.1|83247.1|83272.4|83247.4|83261.8|83236.8|62
1620219110000|2021-05-05 12:51:50|83271.9|83246.9|83267.5|83242.5|83271.9|83246.9|83267.4|83242.4|29
1620219120000|2021-05-05 12:52:00|83267.8|83242.8|83270.1|83245.1|83270.5|83245.5|83267.7|83242.7|54
1620219130000|2021-05-05 12:52:10|83269.7|83244.7|83266.5|83241.5|83270.3|83245.3|83266.5|83241.5|45
1620219140000|2021-05-05 12:52:20|83265.4|83240.4|83263.6|83213.6|83266.2|83241.2|83247|83210.3|57
1620219150000|2021-05-05 12:52:30|83263.8|83213.8|83248.8|83223.8|83263.8|83227.4|83246.7|83213.8|52
1620219160000|2021-05-05 12:52:40|83248.7|83223.7|83262.5|83212.5|83262.7|83224.1|83244.2|83210.1|43
1620219170000|2021-05-05 12:52:50|83262.7|83212.7|83253.8|83228.8|83264.7|83229.2|83250.5|83212.7|58
1620219180000|2021-05-05 12:53:00|83253.5|83228.5|83274.4|83224.4|83276.2|83237|83251.1|83209.6|63
1620219190000|2021-05-05 12:53:10|83274.5|83224.5|83259.7|83234.7|83280.6|83236.6|83259.5|83223.5|55
1620219200000|2021-05-05 12:53:20|83259|83234|83285.9|83235.9|83286.9|83246.1|83259|83234|51
1620219210000|2021-05-05 12:53:30|83285.5|83235.5|83272.1|83247.1|83287|83252.6|83272.1|83234.9|47
1620219220000|2021-05-05 12:53:40|83272|83247|83266.2|83241.2|83272.8|83247.8|83265.9|83240.9|30
1620219230000|2021-05-05 12:53:50|83266.3|83241.3|83273.8|83248.8|83274.4|83249.4|83265.8|83240.8|37
1620219240000|2021-05-05 12:54:00|83274.2|83249.2|83290.6|83240.6|83291.7|83253.2|83271.1|83240|47
1620219250000|2021-05-05 12:54:10|83290.2|83240.2|83277.1|83252.1|83290.2|83252.8|83276.7|83239.6|36
1620219260000|2021-05-05 12:54:20|83277.3|83252.3|83279|83254|83279.4|83254.4|83276.9|83251.9|21
1620219270000|2021-05-05 12:54:30|83278.9|83253.9|83276.5|83251.5|83279.5|83254.5|83274|83249|43
1620219280000|2021-05-05 12:54:40|83276.8|83251.8|83275.4|83250.4|83276.8|83251.8|83270.6|83245.6|44
1620219290000|2021-05-05 12:54:50|83275.6|83250.6|83276.4|83251.4|83277.5|83252.5|83274.5|83249.5|42
1620219300000|2021-05-05 12:55:00|83276.7|83251.7|83276.8|83251.8|83277.5|83252.5|83275|83250|32
1620219310000|2021-05-05 12:55:10|83276.7|83251.7|83268.8|83243.8|83280.9|83251.7|83267.4|83230.2|40
1620219320000|2021-05-05 12:55:20|83269.4|83244.4|83277.7|83252.7|83280.1|83255.1|83269.1|83244.1|44
1620219330000|2021-05-05 12:55:30|83277.4|83252.4|83276.9|83251.9|83278.6|83253.6|83274.2|83249.2|47
1620219340000|2021-05-05 12:55:40|83277.5|83252.5|83311.9|83261.9|83312.6|83277.3|83277.5|83249.1|45
1620219350000|2021-05-05 12:55:50|83311.5|83261.5|83320.7|83270.7|83322.3|83282.3|83300.7|83259.6|52
1620219360000|2021-05-05 12:56:00|83320.6|83270.6|83302|83277|83320.9|83277.9|83294.5|83261.1|49
1620219370000|2021-05-05 12:56:10|83302.3|83277.3|83292.9|83267.9|83307.6|83277.9|83292.9|83254.6|43
1620219380000|2021-05-05 12:56:20|83294.1|83269.1|83295.7|83270.7|83296.2|83271.2|83294.1|83269.1|24
1620219390000|2021-05-05 12:56:30|83295.4|83270.4|83302.9|83277.9|83303.8|83278.8|83295.1|83270.1|53
1620219400000|2021-05-05 12:56:40|83303.4|83278.4|83302.3|83277.3|83303.4|83278.4|83300.9|83275.9|32
1620219410000|2021-05-05 12:56:50|83301.9|83276.9|83311.1|83286.1|83311.1|83286.1|83301.5|83276.5|43
1620219420000|2021-05-05 12:57:00|83313.8|83288.8|83312.6|83287.6|83321|83296|83307.7|83282.7|70
1620219430000|2021-05-05 12:57:10|83312|83287|83331.4|83281.4|83338.2|83294.5|83311.5|83279.1|57
1620219440000|2021-05-05 12:57:20|83331.3|83281.3|83320.1|83270.1|83332.1|83292.1|83317.1|83268.9|50
1620219450000|2021-05-05 12:57:30|83318.8|83268.8|83318.5|83268.5|83323|83273|83317.7|83267.7|47
1620219460000|2021-05-05 12:57:40|83317.8|83267.8|83305.9|83280.9|83319|83284.1|83305.1|83267.7|38
1620219470000|2021-05-05 12:57:50|83306.3|83281.3|83332.7|83282.7|83332.7|83293.2|83303.8|83278.8|58
1620219480000|2021-05-05 12:58:00|83332.6|83282.6|83321.2|83271.2|83333.2|83297.6|83315.3|83270.6|54
1620219490000|2021-05-05 12:58:10|83319.9|83269.9|83312.9|83262.9|83320|83270|83310.9|83260.9|52
1620219500000|2021-05-05 12:58:20|83312.7|83262.7|83317.3|83267.3|83322.6|83272.6|83310.1|83260.1|58
1620219510000|2021-05-05 12:58:30|83317|83267|83302.1|83277.1|83322|83281.4|83301.3|83267|56
1620219520000|2021-05-05 12:58:40|83301.6|83276.6|83296.8|83271.8|83302.5|83277.5|83291.9|83266.9|52
1620219530000|2021-05-05 12:58:50|83295.6|83270.6|83297.2|83272.2|83299.1|83274.1|83295.6|83270.6|35
1620219540000|2021-05-05 12:59:00|83297.3|83272.3|83300.3|83275.3|83302.3|83277.3|83296.9|83271.9|33
1620219550000|2021-05-05 12:59:10|83300|83275|83296.8|83271.8|83300.7|83275.7|83294.7|83269.7|48
1620219560000|2021-05-05 12:59:20|83297|83272|83300.3|83275.3|83302.2|83277.2|83296.5|83271.5|29
1620219570000|2021-05-05 12:59:30|83301.4|83276.4|83303.2|83278.2|83308.4|83283.4|83301.4|83276.4|39
1620219580000|2021-05-05 12:59:40|83303.4|83278.4|83304.8|83279.8|83305.7|83280.7|83303.2|83278.2|32
1620219590000|2021-05-05 12:59:50|83305.4|83280.4|83306.5|83281.5|83307.8|83282.8|83301.8|83276.8|35
1620219600000|2021-05-05 13:00:00|83306.7|83281.7|83296.8|83271.8|83307.1|83282.1|83296.8|83271.8|38
1620219610000|2021-05-05 13:00:10|83296.3|83271.3|83293.5|83268.5|83296.3|83271.3|83290.3|83265.3|43
1620219620000|2021-05-05 13:00:20|83293.3|83268.3|83289.7|83264.7|83297|83272|83289.2|83264.2|39
1620219630000|2021-05-05 13:00:30|83289.6|83264.6|83292.3|83267.3|83293.4|83268.4|83285.6|83260.6|52
1620219640000|2021-05-05 13:00:40|83292.5|83267.5|83282.3|83257.3|83292.5|83267.5|83282.1|83257.1|48
1620219650000|2021-05-05 13:00:50|83282.1|83257.1|83271.2|83246.2|83289|83258.3|83270.4|83231.5|55
1620219660000|2021-05-05 13:01:00|83270.8|83245.8|83272.7|83247.7|83272.7|83247.7|83268.7|83243.7|33
1620219670000|2021-05-05 13:01:10|83272.6|83247.6|83274.4|83249.4|83275.6|83250.6|83272.4|83247.4|29
1620219680000|2021-05-05 13:01:20|83275|83250|83297.3|83272.3|83315.2|83277.2|83274.8|83249.8|55
1620219690000|2021-05-05 13:01:30|83297.8|83272.8|83288.7|83263.7|83310.6|83274.9|83288.7|83252.7|59
1620219700000|2021-05-05 13:01:40|83306.2|83256.2|83303.7|83278.7|83322.5|83282.9|83293.4|83256.2|61
1620219710000|2021-05-05 13:01:50|83303.2|83278.2|83305.6|83280.6|83316.3|83280.6|83301.4|83265.5|49
1620219720000|2021-05-05 13:02:00|83304.8|83279.8|83304.9|83279.9|83317.2|83282.6|83301.7|83264.3|50
1620219730000|2021-05-05 13:02:10|83304.8|83279.8|83322.9|83297.9|83340.7|83302.8|83304.8|83279.8|58
1620219740000|2021-05-05 13:02:20|83322|83297|83314.3|83289.3|83323.1|83298.1|83314.2|83289.2|40
1620219750000|2021-05-05 13:02:30|83313.2|83288.2|83310.3|83285.3|83323|83291.5|83300.1|83260.8|54
1620219760000|2021-05-05 13:02:40|83310.1|83285.1|83300.8|83275.8|83310.1|83285.1|83299.8|83274.8|40
1620219770000|2021-05-05 13:02:50|83300.9|83275.9|83318.7|83293.7|83320.3|83295.3|83300.8|83275.8|43
1620219780000|2021-05-05 13:03:00|83318.1|83293.1|83317.2|83292.2|83320.1|83295.1|83312.7|83287.7|57
1620219790000|2021-05-05 13:03:10|83316.8|83291.8|83310.7|83285.7|83339.4|83300.6|83310.7|83277.8|65
1620219800000|2021-05-05 13:03:20|83311.7|83286.7|83331.5|83281.5|83334.6|83293.1|83305.4|83268.1|68
1620219810000|2021-05-05 13:03:30|83331.1|83281.1|83329|83304|83331.1|83304|83315|83277.4|54
1620219820000|2021-05-05 13:03:40|83328.9|83303.9|83328.1|83303.1|83329.6|83304.6|83328.1|83303.1|29
1620219830000|2021-05-05 13:03:50|83328.6|83303.6|83343.3|83318.3|83353|83318.4|83327.6|83298.4|36
1620219840000|2021-05-05 13:04:00|83343.2|83318.2|83353.8|83328.8|83353.8|83328.8|83342.3|83317.3|48
1620219850000|2021-05-05 13:04:10|83354.1|83329.1|83354.1|83329.1|83363.2|83330.7|83348.6|83312.2|50
1620219860000|2021-05-05 13:04:20|83354.3|83329.3|83342.1|83317.1|83354.3|83329.3|83342|83317|43
1620219870000|2021-05-05 13:04:30|83341.9|83316.9|83346.3|83321.3|83346.8|83321.8|83340.9|83315.9|47
1620219880000|2021-05-05 13:04:40|83346|83321|83332.7|83307.7|83346.3|83321.3|83328.9|83293|45
1620219890000|2021-05-05 13:04:50|83332.4|83307.4|83335.1|83310.1|83336.6|83311.6|83332|83307|36
1620219900000|2021-05-05 13:05:00|83334.8|83309.8|83341.2|83316.2|83341.6|83316.6|83334.8|83309.8|54
1620219910000|2021-05-05 13:05:10|83340.8|83315.8|83348.6|83323.6|83350.7|83325.7|83340.8|83315.8|55
1620219920000|2021-05-05 13:05:20|83348.9|83323.9|83342.3|83317.3|83353.7|83328.7|83338.3|83313.3|52
1620219930000|2021-05-05 13:05:30|83342.9|83317.9|83339.1|83314.1|83342.9|83317.9|83337.7|83312.7|29
1620219940000|2021-05-05 13:05:40|83339.5|83314.5|83343.4|83318.4|83346|83321|83337.6|83312.6|39
1620219950000|2021-05-05 13:05:50|83343.5|83318.5|83335.9|83310.9|83343.5|83318.5|83335.4|83310.4|38
1620219960000|2021-05-05 13:06:00|83336.2|83311.2|83338.8|83313.8|83340.5|83315.5|83334.8|83309.8|37
1620219970000|2021-05-05 13:06:10|83338.9|83313.9|83345.1|83320.1|83346.6|83321.6|83338.9|83313.9|32
1620219980000|2021-05-05 13:06:20|83345|83320|83340.3|83315.3|83346|83321|83340.2|83315.2|32
1620219990000|2021-05-05 13:06:30|83339.7|83314.7|83341.6|83316.6|83343.8|83318.8|83338.9|83313.9|36
1620220000000|2021-05-05 13:06:40|83341.5|83316.5|83338.1|83313.1|83341.6|83316.6|83337.2|83312.2|51
1620220010000|2021-05-05 13:06:50|83338.5|83313.5|83338.9|83313.9|83339.2|83314.2|83333.7|83308.7|42
1620220020000|2021-05-05 13:07:00|83338.8|83313.8|83335.6|83310.6|83339.3|83314.3|83334.5|83309.5|46
1620220030000|2021-05-05 13:07:10|83335.5|83310.5|83336.9|83311.9|83336.9|83311.9|83334.2|83309.2|25
1620220040000|2021-05-05 13:07:20|83336.6|83311.6|83336.8|83311.8|83340.6|83315.6|83335.7|83310.7|26
1620220050000|2021-05-05 13:07:30|83339.4|83314.4|83334.7|83309.7|83339.4|83314.4|83332.6|83307.6|41
1620220060000|2021-05-05 13:07:40|83334.3|83309.3|83329.9|83304.9|83334.5|83309.5|83327.8|83302.8|39
1620220070000|2021-05-05 13:07:50|83329.6|83304.6|83321.1|83296.1|83329.9|83304.9|83320.7|83295.7|55
1620220080000|2021-05-05 13:08:00|83321.3|83296.3|83313.4|83288.4|83322|83297|83312.2|83287.2|51
1620220090000|2021-05-05 13:08:10|83313.2|83288.2|83310.2|83285.2|83313.5|83288.5|83309.7|83284.7|50
1620220100000|2021-05-05 13:08:20|83310|83285|83306.1|83281.1|83312.7|83287.7|83304.4|83279.4|58
1620220110000|2021-05-05 13:08:30|83306.3|83281.3|83309.8|83284.8|83324.1|83286.7|83303.6|83266.5|61
1620220120000|2021-05-05 13:08:40|83309.6|83284.6|83314.4|83289.4|83316.3|83291.3|83309.6|83284.6|50
1620220130000|2021-05-05 13:08:50|83314.3|83289.3|83315.1|83290.1|83317.1|83292.1|83310.1|83285.1|51
1620220140000|2021-05-05 13:09:00|83316.6|83291.6|83310.1|83285.1|83319|83294|83309.6|83284.6|56
1620220150000|2021-05-05 13:09:10|83310.2|83285.2|83310.9|83285.9|83318.3|83293.3|83309.6|83284.6|47
1620220160000|2021-05-05 13:09:20|83311.3|83286.3|83310.1|83285.1|83315.1|83290.1|83309.6|83284.6|47
1620220170000|2021-05-05 13:09:30|83308.2|83283.2|83310.5|83285.5|83310.7|83285.7|83308|83283|36
1620220180000|2021-05-05 13:09:40|83308.7|83283.7|83310.6|83285.6|83312.3|83287.3|83303.6|83278.6|42
1620220190000|2021-05-05 13:09:50|83311.1|83286.1|83316|83291|83317.2|83292.2|83311.1|83286.1|53
1620220200000|2021-05-05 13:10:00|83315.4|83290.4|83311.7|83286.7|83317.8|83292.8|83310|83285|52
1620220210000|2021-05-05 13:10:10|83314.4|83289.4|83319.3|83269.3|83323.2|83293.4|83313.2|83269.2|56
1620220220000|2021-05-05 13:10:20|83318.9|83268.9|83305.7|83280.7|83321.5|83282.5|83303.7|83268.9|44
1620220230000|2021-05-05 13:10:30|83305.1|83280.1|83305.2|83280.2|83306.6|83281.6|83302.9|83277.9|44
1620220240000|2021-05-05 13:10:40|83305.7|83280.7|83301|83276|83309|83284|83301|83276|37
1620220250000|2021-05-05 13:10:50|83300.5|83275.5|83309.2|83284.2|83309.2|83284.2|83300.5|83275.5|42
1620220260000|2021-05-05 13:11:00|83309|83284|83303.3|83278.3|83309.9|83284.9|83303|83278|49
1620220270000|2021-05-05 13:11:10|83302.6|83277.6|83322.9|83297.9|83341|83305.2|83301.9|83276.9|59
1620220280000|2021-05-05 13:11:20|83323.5|83298.5|83322.5|83297.5|83327.1|83302.1|83318.2|83293.2|52
1620220290000|2021-05-05 13:11:30|83321.8|83296.8|83355.6|83305.6|83362.9|83326|83321.5|83296.5|59
1620220300000|2021-05-05 13:11:40|83355.8|83305.8|83354.8|83304.8|83355.8|83319.4|83332.8|83297|63
1620220310000|2021-05-05 13:11:50|83354.9|83304.9|83347.7|83297.7|83355.1|83305.1|83345.3|83295.3|54
1620220320000|2021-05-05 13:12:00|83347.8|83297.8|83326.8|83301.8|83347.9|83302.9|83325.9|83289.5|54
1620220330000|2021-05-05 13:12:10|83326.7|83301.7|83353.5|83303.5|83353.5|83313.2|83325|83300|35
1620220340000|2021-05-05 13:12:20|83353.7|83303.7|83346.3|83321.3|83354.3|83321.3|83346.3|83302|32
1620220350000|2021-05-05 13:12:30|83350.8|83325.8|83354.6|83329.6|83364.6|83333|83350.8|83314.6|42
1620220360000|2021-05-05 13:12:40|83354.4|83329.4|83357.7|83332.7|83357.9|83332.9|83353.6|83328.6|40
1620220370000|2021-05-05 13:12:50|83358.2|83333.2|83359.3|83334.3|83360.7|83335.7|83357.6|83332.6|48
1620220380000|2021-05-05 13:13:00|83359|83334|83359.6|83334.6|83359.7|83334.7|83357.2|83332.2|34
1620220390000|2021-05-05 13:13:10|83359.3|83334.3|83349.3|83324.3|83360.6|83335.6|83346.5|83321.5|43
1620220400000|2021-05-05 13:13:20|83348.5|83323.5|83352.1|83327.1|83354.4|83329.4|83348.5|83323.5|45
1620220410000|2021-05-05 13:13:30|83353.4|83328.4|83359|83334|83373.3|83337.1|83350.1|83323.1|49
1620220420000|2021-05-05 13:13:40|83359.9|83334.9|83358.6|83333.6|83361.2|83336.2|83356.3|83331.3|55
1620220430000|2021-05-05 13:13:50|83358.5|83333.5|83354.8|83329.8|83364.8|83333.5|83351.2|83314.8|46
1620220440000|2021-05-05 13:14:00|83357.6|83332.6|83356|83331|83360|83335|83353.6|83328.6|46
1620220450000|2021-05-05 13:14:10|83357.2|83332.2|83358.3|83333.3|83359|83334|83355.7|83330.7|44
1620220460000|2021-05-05 13:14:20|83358.6|83333.6|83358.4|83333.4|83359.4|83334.4|83357.8|83332.8|32
1620220470000|2021-05-05 13:14:30|83357.8|83332.8|83359.3|83334.3|83362.5|83337.5|83353|83328|38
1620220480000|2021-05-05 13:14:40|83381.5|83331.5|83375.9|83350.9|83387.8|83354.5|83370.7|83326.1|64
1620220490000|2021-05-05 13:14:50|83375.7|83350.7|83366.9|83341.9|83378.4|83351.8|83365.1|83326.5|39
1620220500000|2021-05-05 13:15:00|83378.9|83328.9|83372.7|83322.7|83381.9|83331.9|83372.2|83322.2|54
1620220510000|2021-05-05 13:15:10|83373.7|83323.7|83359.1|83334.1|83373.7|83334.8|83358.1|83316.9|53
1620220520000|2021-05-05 13:15:20|83359.2|83334.2|83361.7|83336.7|83362.2|83337.2|83355.4|83330.4|46
1620220530000|2021-05-05 13:15:30|83362|83337|83379.9|83329.9|83389.7|83351.5|83362|83323.2|55
1620220540000|2021-05-05 13:15:40|83380.1|83330.1|83392.1|83342.1|83402.2|83366.9|83379.9|83329.9|63
1620220550000|2021-05-05 13:15:50|83391.8|83341.8|83380|83355|83397.9|83361.7|83378.7|83329.4|58
1620220560000|2021-05-05 13:16:00|83380.3|83355.3|83378.4|83353.4|83381.4|83356.4|83377.5|83352.5|45
1620220570000|2021-05-05 13:16:10|83378.3|83353.3|83372.8|83322.8|83389|83354.3|83370.9|83320.9|51
1620220580000|2021-05-05 13:16:20|83372.7|83322.7|83374.1|83324.1|83375.1|83335.4|83354.2|83319.9|44
1620220590000|2021-05-05 13:16:30|83372.9|83322.9|83364.1|83339.1|83372.9|83340.1|83360.1|83322.9|44
1620220600000|2021-05-05 13:16:40|83364|83339|83370.5|83345.5|83378|83347.7|83361|83313.1|51
1620220610000|2021-05-05 13:16:50|83371.2|83346.2|83370.3|83345.3|83371.8|83346.8|83370|83345|38
1620220620000|2021-05-05 13:17:00|83370.1|83345.1|83361.9|83311.9|83396.6|83357.1|83349.7|83311.9|53
1620220630000|2021-05-05 13:17:10|83362.7|83312.7|83373.5|83323.5|83377.3|83327.3|83362.7|83312.7|61
1620220640000|2021-05-05 13:17:20|83371.3|83321.3|83386.6|83336.6|83388.4|83338.4|83365|83315|59
1620220650000|2021-05-05 13:17:30|83387.1|83337.1|83385.8|83335.8|83387.1|83337.1|83385.5|83335.5|20
1620220660000|2021-05-05 13:17:40|83385.9|83335.9|83386.2|83336.2|83386.4|83336.4|83385|83335|21
1620220670000|2021-05-05 13:17:50|83373.3|83348.3|83371.6|83346.6|83373.9|83348.9|83369.9|83344.9|46
1620220680000|2021-05-05 13:18:00|83371.8|83346.8|83376.8|83351.8|83378.2|83353.2|83371.4|83346.4|44
1620220690000|2021-05-05 13:18:10|83376.7|83351.7|83373.1|83348.1|83377.6|83352.6|83371.8|83346.8|46
1620220700000|2021-05-05 13:18:20|83373.3|83348.3|83377.8|83352.8|83378.3|83353.3|83373.3|83348.3|40
1620220710000|2021-05-05 13:18:30|83375.6|83350.6|83378.4|83353.4|83378.5|83353.5|83375.3|83350.3|31
1620220720000|2021-05-05 13:18:40|83380|83355|83384.9|83359.9|83384.9|83359.9|83379|83354|40
1620220730000|2021-05-05 13:18:50|83384.7|83359.7|83382.1|83357.1|83384.9|83359.9|83381.4|83356.4|36
1620220740000|2021-05-05 13:19:00|83383.2|83358.2|83379.9|83354.9|83383.2|83358.2|83379.6|83354.6|42
1620220750000|2021-05-05 13:19:10|83379.6|83354.6|83379|83354|83380.1|83355.1|83378.4|83353.4|35
1620220760000|2021-05-05 13:19:20|83378.9|83353.9|83386.2|83361.2|83411.3|83382.5|83378.7|83351.6|55
1620220770000|2021-05-05 13:19:30|83386.5|83361.5|83385|83360|83388.6|83363.6|83381.6|83356.6|45
1620220780000|2021-05-05 13:19:40|83384.5|83359.5|83381.6|83356.6|83386|83361|83380|83355|37
1620220790000|2021-05-05 13:19:50|83381.7|83356.7|83382.7|83357.7|83384|83359|83380.8|83355.8|43
1620220800000|2021-05-05 13:20:00|83382|83357|83389.4|83364.4|83389.8|83364.8|83381.4|83356.4|49
1620220810000|2021-05-05 13:20:10|83389|83364|83393.4|83368.4|83393.7|83368.7|83388.9|83363.9|50
1620220820000|2021-05-05 13:20:20|83393.6|83368.6|83390.1|83365.1|83394.2|83369.2|83388.5|83363.5|45
1620220830000|2021-05-05 13:20:30|83390.2|83365.2|83389.4|83364.4|83390.4|83365.4|83387.1|83362.1|40
1620220840000|2021-05-05 13:20:40|83389.5|83364.5|83401.9|83376.9|83402.2|83377.2|83389.2|83364.2|48
1620220850000|2021-05-05 13:20:50|83401.7|83376.7|83379.7|83354.7|83403.6|83376.7|83378.9|83344.5|56
1620220860000|2021-05-05 13:21:00|83379.4|83354.4|83377.6|83352.6|83381.5|83356.5|83377.1|83352.1|41
1620220870000|2021-05-05 13:21:10|83377.9|83352.9|83377.1|83352.1|83378.3|83353.3|83376.9|83351.9|31
1620220880000|2021-05-05 13:21:20|83378|83353|83379.6|83354.6|83398.4|83359.7|83378|83346.3|49
1620220890000|2021-05-05 13:21:30|83379.4|83354.4|83379.7|83354.7|83380.9|83355.9|83378.8|83353.8|24
1620220900000|2021-05-05 13:21:40|83379.6|83354.6|83380.2|83355.2|83380.5|83355.5|83379.3|83354.3|24
1620220910000|2021-05-05 13:21:50|83380|83355|83381.6|83356.6|83383.6|83358.6|83379.6|83354.6|27
1620220920000|2021-05-05 13:22:00|83381.5|83356.5|83406.5|83356.5|83408|83363.5|83380.6|83354.5|42
1620220930000|2021-05-05 13:22:10|83407|83357|83402|83377|83426|83390.8|83396.5|83357|70
1620220940000|2021-05-05 13:22:20|83397.1|83372.1|83393.3|83368.3|83401.8|83373.9|83387.1|83351.8|62
1620220950000|2021-05-05 13:22:30|83392.3|83367.3|83388.6|83363.6|83399.4|83368.1|83380.4|83343.6|67
1620220960000|2021-05-05 13:22:40|83388.3|83363.3|83380.8|83355.8|83388.9|83363.9|83380.2|83355.2|52
1620220970000|2021-05-05 13:22:50|83381.1|83356.1|83378.6|83353.6|83381.6|83356.6|83376.1|83351.1|41
1620220980000|2021-05-05 13:23:00|83378.8|83353.8|83409.4|83359.4|83411.4|83364.8|83371.3|83346.3|59
1620220990000|2021-05-05 13:23:10|83409.1|83359.1|83383.7|83358.7|83416.2|83374.8|83383.7|83350.5|59
1620221000000|2021-05-05 13:23:20|83384.8|83359.8|83375.8|83350.8|83393.3|83359.8|83374.1|83339.1|40
1620221010000|2021-05-05 13:23:30|83376|83351|83377.5|83352.5|83378|83353|83376|83351|32
1620221020000|2021-05-05 13:23:40|83377.7|83352.7|83383.2|83358.2|83395.7|83362.4|83377.4|83339.6|49
1620221030000|2021-05-05 13:23:50|83383.4|83358.4|83381.9|83356.9|83384.2|83359.2|83381.7|83356.7|31
1620221040000|2021-05-05 13:24:00|83382.2|83357.2|83377.5|83352.5|83382.2|83357.2|83377|83352|37
1620221050000|2021-05-05 13:24:10|83377.3|83352.3|83408.8|83358.8|83410.2|83369.3|83376.7|83351.7|60
1620221060000|2021-05-05 13:24:20|83409.3|83359.3|83394.7|83369.7|83413.1|83377.7|83394.7|83359.1|56
1620221070000|2021-05-05 13:24:30|83394.6|83369.6|83383.8|83358.8|83402.5|83369.6|83380.3|83345.4|57
1620221080000|2021-05-05 13:24:40|83383.9|83358.9|83381.8|83356.8|83385.6|83360.6|83381.6|83356.6|48
1620221090000|2021-05-05 13:24:50|83381.7|83356.7|83386.1|83361.1|83388.5|83363.5|83381.4|83356.4|50
1620221100000|2021-05-05 13:25:00|83386.3|83361.3|83394.8|83369.8|83394.8|83369.8|83386.3|83361.3|51
1620221110000|2021-05-05 13:25:10|83392|83367|83387.5|83362.5|83392.1|83367.1|83387|83362|48
1620221120000|2021-05-05 13:25:20|83387.1|83362.1|83387.1|83362.1|83388.6|83363.6|83382.6|83357.6|51
1620221130000|2021-05-05 13:25:30|83387.3|83362.3|83385.4|83360.4|83388.8|83363.8|83383.6|83358.6|37
1620221140000|2021-05-05 13:25:40|83384.4|83359.4|83389.2|83364.2|83389.6|83364.6|83384.4|83359.4|44
1620221150000|2021-05-05 13:25:50|83389.9|83364.9|83390.1|83365.1|83390.6|83365.6|83389.2|83364.2|28
1620221160000|2021-05-05 13:26:00|83390.3|83365.3|83386.2|83361.2|83390.3|83365.3|83379.1|83354.1|57
1620221170000|2021-05-05 13:26:10|83386.4|83361.4|83388.4|83363.4|83391.1|83366.1|83385.1|83360.1|36
1620221180000|2021-05-05 13:26:20|83388|83363|83374|83349|83388.3|83363.3|83372.3|83347.3|55
1620221190000|2021-05-05 13:26:30|83373.7|83348.7|83379.3|83354.3|83381.8|83356.8|83373.7|83348.7|51
1620221200000|2021-05-05 13:26:40|83379.6|83354.6|83379.4|83354.4|83380.1|83355.1|83378.8|83353.8|31
1620221210000|2021-05-05 13:26:50|83379.3|83354.3|83386.2|83361.2|83386.9|83361.9|83378.1|83353.1|33
1620221220000|2021-05-05 13:27:00|83386|83361|83377.9|83352.9|83386|83361|83376.8|83351.8|45
1620221230000|2021-05-05 13:27:10|83378.5|83353.5|83377.1|83352.1|83378.5|83353.5|83374.5|83349.5|41
1620221240000|2021-05-05 13:27:20|83376.8|83351.8|83378|83353|83378.4|83353.4|83376.4|83351.4|26
1620221250000|2021-05-05 13:27:30|83378.1|83353.1|83384.3|83359.3|83384.7|83359.7|83377.6|83352.6|39
1620221260000|2021-05-05 13:27:40|83384.2|83359.2|83388.8|83363.8|83388.9|83363.9|83384.1|83359.1|34
1620221270000|2021-05-05 13:27:50|83388.6|83363.6|83406.5|83356.5|83412.9|83375.5|83388.5|83353.2|42
1620221280000|2021-05-05 13:28:00|83406.1|83356.1|83381.9|83356.9|83406.1|83357.1|83380.8|83343.5|49
1620221290000|2021-05-05 13:28:10|83381.5|83356.5|83381.7|83356.7|83382.3|83357.3|83381.1|83356.1|23
1620221300000|2021-05-05 13:28:20|83381|83356|83384.4|83359.4|83385.8|83360.8|83381|83356|30
1620221310000|2021-05-05 13:28:30|83384.5|83359.5|83397.5|83372.5|83403|83377.1|83383.8|83353|50
1620221320000|2021-05-05 13:28:40|83399.5|83374.5|83414.8|83389.8|83414.8|83389.8|83397.3|83372.3|43
1620221330000|2021-05-05 13:28:50|83414.1|83389.1|83406.6|83381.6|83427.6|83396.9|83406.6|83372.5|52
1620221340000|2021-05-05 13:29:00|83405.9|83380.9|83404.3|83379.3|83408.5|83383.5|83403.7|83378.7|38
1620221350000|2021-05-05 13:29:10|83404.6|83379.6|83407.8|83382.8|83422.6|83384.5|83404.4|83370.9|42
1620221360000|2021-05-05 13:29:20|83408.7|83383.7|83404.7|83379.7|83409|83384|83401.1|83376.1|29
1620221370000|2021-05-05 13:29:30|83403.8|83378.8|83407.5|83382.5|83418.7|83383.1|83402.9|83368.5|27
1620221380000|2021-05-05 13:29:40|83406.9|83381.9|83407.1|83382.1|83408.2|83383.2|83402.5|83377.5|34
1620221390000|2021-05-05 13:29:50|83408.4|83383.4|83421.4|83396.4|83429.7|83396.6|83406.2|83377.7|39
1620221400000|2021-05-05 13:30:00|83434.9|83384.9|83420|83370|83440.6|83403.8|83420|83370|42
1620221410000|2021-05-05 13:30:10|83421.1|83371.1|83414.9|83389.9|83423.3|83395.8|83413.9|83370.4|40
1620221420000|2021-05-05 13:30:20|83414.7|83389.7|83413.9|83388.9|83425.5|83392.8|83411.9|83373.1|39
1620221430000|2021-05-05 13:30:30|83413.7|83388.7|83415.4|83390.4|83417.8|83392.8|83413.2|83388.2|38
1620221440000|2021-05-05 13:30:40|83414.9|83389.9|83384.6|83359.6|83417.9|83390.1|83384.6|83359.6|39
1620221450000|2021-05-05 13:30:50|83382.2|83357.2|83409.1|83359.1|83419.4|83382.2|83378.9|83337.7|41
1620221460000|2021-05-05 13:31:00|83409.4|83359.4|83401.1|83376.1|83409.4|83376.1|83393.9|83354.6|41
1620221470000|2021-05-05 13:31:10|83401.6|83376.6|83402.4|83352.4|83403.3|83376.6|83390.1|83350.4|39
1620221480000|2021-05-05 13:31:20|83402.7|83352.7|83389.6|83364.6|83402.7|83366.1|83386.6|83352.7|36
1620221490000|2021-05-05 13:31:30|83389.7|83364.7|83408.7|83383.7|83426.3|83385.7|83386.4|83361.4|39
1620221500000|2021-05-05 13:31:40|83409.2|83384.2|83405.4|83380.4|83419.2|83394.2|83400.2|83367.5|36
1620221510000|2021-05-05 13:31:50|83405.3|83380.3|83403.4|83378.4|83405.8|83380.8|83403.3|83378.3|24
1620221520000|2021-05-05 13:32:00|83403.6|83378.6|83398.5|83373.5|83404.1|83379.1|83396.8|83371.8|39
1620221530000|2021-05-05 13:32:10|83398.1|83373.1|83396.8|83371.8|83398.9|83373.9|83394.5|83369.5|35
1620221540000|2021-05-05 13:32:20|83396.6|83371.6|83408.9|83383.9|83417.4|83384.5|83396.6|83367.4|34
1620221550000|2021-05-05 13:32:30|83408.4|83383.4|83421.8|83396.8|83424.6|83397|83406.8|83372.2|38
1620221560000|2021-05-05 13:32:40|83419|83394|83422.2|83397.2|83423.2|83398.2|83415.8|83390.8|36
1620221570000|2021-05-05 13:32:50|83422.1|83397.1|83403.2|83378.2|83427.7|83402.7|83402.9|83372.3|41
1620221580000|2021-05-05 13:33:00|83403.7|83378.7|83407.8|83382.8|83408.5|83383.5|83397.3|83372.3|40
1620221590000|2021-05-05 13:33:10|83408.3|83383.3|83396.1|83371.1|83408.3|83383.3|83393.8|83368.8|42
1620221600000|2021-05-05 13:33:20|83395.6|83370.6|83419.9|83369.9|83420.7|83384.3|83394.3|83367.5|34
1620221610000|2021-05-05 13:33:30|83420.3|83370.3|83406.9|83381.9|83420.3|83384.1|83396.4|83370.1|40
1620221620000|2021-05-05 13:33:40|83408.1|83383.1|83400.9|83375.9|83410.7|83385.7|83399.8|83374.8|37
1620221630000|2021-05-05 13:33:50|83400.1|83375.1|83392.5|83367.5|83400.1|83375.1|83392.2|83367.2|35
1620221640000|2021-05-05 13:34:00|83392.7|83367.7|83388.3|83363.3|83394.7|83369.7|83386.4|83361.4|43
1620221650000|2021-05-05 13:34:10|83388.9|83363.9|83384.6|83359.6|83403.1|83368.5|83384.6|83349.8|36
1620221660000|2021-05-05 13:34:20|83385.3|83360.3|83400.2|83350.2|83405.7|83364.4|83382|83349.5|42
1620221670000|2021-05-05 13:34:30|83400.6|83350.6|83384.4|83359.4|83401|83362.1|83384.4|83349.9|29
1620221680000|2021-05-05 13:34:40|83384.3|83359.3|83384.3|83359.3|83387.8|83362.8|83384.3|83359.3|32
1620221690000|2021-05-05 13:34:50|83384.7|83359.7|83384.5|83359.5|83385.9|83360.9|83381.4|83356.4|40
1620221700000|2021-05-05 13:35:00|83383|83358|83388.9|83338.9|83398.8|83373.2|83383|83338.6|42
1620221710000|2021-05-05 13:35:10|83388.7|83338.7|83398|83348|83398.8|83348.8|83388.2|83338.2|44
1620221720000|2021-05-05 13:35:20|83396.6|83346.6|83392.8|83367.8|83400.5|83370|83385.7|83346|44
1620221730000|2021-05-05 13:35:30|83394.1|83369.1|83395.2|83345.2|83399.4|83369.6|83391.4|83342.3|38
1620221740000|2021-05-05 13:35:40|83395.4|83345.4|83392.8|83367.8|83403.7|83370|83386.4|83345.1|41
1620221750000|2021-05-05 13:35:50|83392.9|83367.9|83398.3|83373.3|83415.8|83381.9|83392.7|83365.8|38
1620221760000|2021-05-05 13:36:00|83397.6|83372.6|83397.5|83372.5|83399.1|83374.1|83391.7|83366.7|42
1620221770000|2021-05-05 13:36:10|83396|83371|83388.3|83363.3|83397|83372|83388.3|83363.3|41
1620221780000|2021-05-05 13:36:20|83388.8|83363.8|83384.2|83359.2|83395.9|83363.8|83379.7|83343.6|38
1620221790000|2021-05-05 13:36:30|83383.6|83358.6|83388.4|83363.4|83389.7|83364.7|83382.9|83357.9|37
1620221800000|2021-05-05 13:36:40|83386.5|83361.5|83384.2|83359.2|83388.1|83363.1|83383.3|83358.3|36
1620221810000|2021-05-05 13:36:50|83384.8|83359.8|83385.8|83360.8|83385.9|83360.9|83381.2|83356.2|32
1620221820000|2021-05-05 13:37:00|83382.9|83357.9|83381.2|83356.2|83384.6|83359.6|83380.4|83355.4|30
1620221830000|2021-05-05 13:37:10|83380.8|83355.8|83372.7|83347.7|83380.8|83355.8|83372.4|83347.4|32
1620221840000|2021-05-05 13:37:20|83372.3|83347.3|83374|83349|83375.9|83350.9|83372|83347|35
1620221850000|2021-05-05 13:37:30|83374.1|83349.1|83373|83348|83376|83351|83372.5|83347.5|27
1620221860000|2021-05-05 13:37:40|83373.2|83348.2|83370.1|83345.1|83374|83349|83368.8|83343.8|32
1620221870000|2021-05-05 13:37:50|83369.9|83344.9|83374.9|83349.9|83377.4|83351.8|83366.5|83327.4|36
1620221880000|2021-05-05 13:38:00|83374.8|83349.8|83370.7|83345.7|83376.7|83351.7|83367.7|83342.7|35
1620221890000|2021-05-05 13:38:10|83370.2|83345.2|83382.3|83357.3|83383.3|83358.3|83366.6|83341.6|37
1620221900000|2021-05-05 13:38:20|83382.5|83357.5|83390.5|83365.5|83391.1|83366.1|83382.3|83357.3|37
1620221910000|2021-05-05 13:38:30|83390.7|83365.7|83383.9|83358.9|83396.8|83367.6|83383.4|83345.7|37
1620221920000|2021-05-05 13:38:40|83384|83359|83388.6|83363.6|83389.8|83364.8|83383.7|83358.7|37
1620221930000|2021-05-05 13:38:50|83388.4|83363.4|83384.8|83359.8|83389.5|83364.5|83384.8|83359.8|34
1620221940000|2021-05-05 13:39:00|83384.7|83359.7|83387.4|83362.4|83389.7|83364.7|83384.1|83359.1|37
1620221950000|2021-05-05 13:39:10|83387.5|83362.5|83381.5|83356.5|83387.5|83362.5|83375.8|83350.8|40
1620221960000|2021-05-05 13:39:20|83381.3|83356.3|83372.3|83347.3|83382.6|83357.6|83371.6|83346.6|35
1620221970000|2021-05-05 13:39:30|83372.1|83347.1|83377.6|83352.6|83378|83353|83370.7|83345.7|25
1620221980000|2021-05-05 13:39:40|83380.2|83355.2|83382.5|83357.5|83389.8|83361.7|83372.4|83339.8|35
1620221990000|2021-05-05 13:39:50|83381.8|83356.8|83384.6|83359.6|83386.4|83361.4|83379.9|83354.9|33
1620222000000|2021-05-05 13:40:00|83384.7|83359.7|83390.1|83365.1|83408.5|83371.9|83377.8|83350.7|43
1620222010000|2021-05-05 13:40:10|83405.4|83355.4|83395.5|83370.5|83408.5|83370.7|83385.5|83349.1|39
1620222020000|2021-05-05 13:40:20|83392.9|83367.9|83376.3|83351.3|83393.3|83368.3|83375.5|83338.8|34
1620222030000|2021-05-05 13:40:30|83376.6|83351.6|83378.3|83353.3|83381.9|83356.9|83375.7|83350.7|36
1620222040000|2021-05-05 13:40:40|83378.9|83353.9|83378.6|83353.6|83379.4|83354.4|83377.9|83352.9|28
1620222050000|2021-05-05 13:40:50|83378.5|83353.5|83389.5|83364.5|83391.2|83366.2|83378.3|83353.3|35
1620222060000|2021-05-05 13:41:00|83391.2|83366.2|83385.3|83360.3|83392.3|83367.3|83381.8|83356.8|37
1620222070000|2021-05-05 13:41:10|83385.2|83360.2|83381.3|83356.3|83385.2|83360.2|83381.3|83356.3|31
1620222080000|2021-05-05 13:41:20|83381.1|83356.1|83381.6|83356.6|83382.7|83357.7|83380.1|83355.1|28
1620222090000|2021-05-05 13:41:30|83381.5|83356.5|83380.1|83355.1|83381.6|83356.6|83376.8|83351.8|33
1620222100000|2021-05-05 13:41:40|83380|83355|83388.4|83363.4|83388.4|83363.4|83376.6|83351.6|29
1620222110000|2021-05-05 13:41:50|83388|83363|83385.7|83360.7|83388|83363|83384.1|83359.1|36
1620222120000|2021-05-05 13:42:00|83385.8|83360.8|83390.6|83365.6|83391.4|83366.4|83385.8|83360.8|28
1620222130000|2021-05-05 13:42:10|83389.2|83364.2|83383.3|83358.3|83397.6|83364.2|83383.3|83347.1|33
1620222140000|2021-05-05 13:42:20|83383.1|83358.1|83400.9|83350.9|83404.7|83365.7|83383.1|83350.7|32
1620222150000|2021-05-05 13:42:30|83401|83351|83382|83357|83401.2|83361.4|83381.6|83350.7|31
1620222160000|2021-05-05 13:42:40|83381.8|83356.8|83387.3|83362.3|83387.9|83362.9|83381.8|83356.8|27
1620222170000|2021-05-05 13:42:50|83387.2|83362.2|83406.7|83356.7|83406.7|83369.8|83380.3|83345|34
1620222180000|2021-05-05 13:43:00|83407|83357|83397.2|83372.2|83407.6|83373.4|83395.3|83357|36
1620222190000|2021-05-05 13:43:10|83396.9|83371.9|83393.4|83368.4|83397.4|83372.4|83391.7|83366.7|30
1620222200000|2021-05-05 13:43:20|83393.7|83368.7|83394|83369|83397.7|83372.7|83393.4|83368.4|30
1620222210000|2021-05-05 13:43:30|83394.3|83369.3|83398.8|83373.8|83405.2|83380.2|83394.3|83369.3|40
1620222220000|2021-05-05 13:43:40|83398.5|83373.5|83405.5|83380.5|83407.2|83382.2|83396.7|83371.7|39
1620222230000|2021-05-05 13:43:50|83405.9|83380.9|83405.5|83380.5|83409.2|83384.2|83404.2|83379.2|32
1620222240000|2021-05-05 13:44:00|83408.9|83383.9|83420.7|83395.7|83436.2|83398.6|83408.9|83382.3|41
1620222250000|2021-05-05 13:44:10|83422|83397|83404.1|83379.1|83422|83397|83404|83379|40
1620222260000|2021-05-05 13:44:20|83404|83379|83406.4|83381.4|83409.8|83384.8|83403|83378|32
1620222270000|2021-05-05 13:44:30|83406.1|83381.1|83405.9|83380.9|83407.7|83382.7|83401.5|83376.5|34
1620222280000|2021-05-05 13:44:40|83406.4|83381.4|83407.8|83382.8|83408.4|83383.4|83406|83381|28
1620222290000|2021-05-05 13:44:50|83420.3|83370.3|83416|83366|83420.3|83370.3|83416|83366|34
1620222300000|2021-05-05 13:45:00|83418.1|83368.1|83410.8|83385.8|83420.7|83385.8|83404.9|83368.1|35
1620222310000|2021-05-05 13:45:10|83412.2|83387.2|83403.9|83378.9|83430.3|83387.2|83403.2|83368|30
1620222320000|2021-05-05 13:45:20|83402.9|83377.9|83400.6|83375.6|83407.7|83382.7|83399.9|83374.9|35
1620222330000|2021-05-05 13:45:30|83399.3|83374.3|83399.5|83374.5|83404.1|83379.1|83396.1|83371.1|32
1620222340000|2021-05-05 13:45:40|83399.3|83374.3|83398.7|83373.7|83413.7|83377.6|83396.4|83357.8|32
1620222350000|2021-05-05 13:45:50|83398.6|83373.6|83404.2|83379.2|83405|83380|83398|83373|35
1620222360000|2021-05-05 13:46:00|83404.4|83379.4|83409.5|83384.5|83412.1|83387.1|83403.5|83378.5|37
1620222370000|2021-05-05 13:46:10|83409.8|83384.8|83410|83385|83415.3|83390.3|83407.1|83382.1|35
1620222380000|2021-05-05 13:46:20|83408.3|83383.3|83415.5|83390.5|83415.5|83390.5|83408.1|83383.1|29
1620222390000|2021-05-05 13:46:30|83416|83391|83422.2|83397.2|83435.6|83400|83416|83385.6|39
1620222400000|2021-05-05 13:46:40|83422.4|83397.4|83412.3|83387.3|83422.4|83397.4|83412.1|83387.1|29
1620222410000|2021-05-05 13:46:50|83411.6|83386.6|83410.8|83385.8|83416.2|83391.2|83410|83385|35
1620222420000|2021-05-05 13:47:00|83410.9|83385.9|83414.1|83389.1|83419.5|83394.5|83410.9|83385.9|37
1620222430000|2021-05-05 13:47:10|83413.9|83388.9|83410.4|83385.4|83413.9|83388.9|83407.8|83382.8|31
1620222440000|2021-05-05 13:47:20|83408.6|83383.6|83406.8|83381.8|83410|83385|83402.9|83377.9|40
1620222450000|2021-05-05 13:47:30|83406.4|83381.4|83407.3|83382.3|83418.2|83384.6|83401.9|83364.4|41
1620222460000|2021-05-05 13:47:40|83410.1|83385.1|83408.1|83383.1|83421|83385.1|83405.9|83366.7|27
1620222470000|2021-05-05 13:47:50|83408.2|83383.2|83407.1|83382.1|83408.7|83383.7|83404.1|83379.1|24
1620222480000|2021-05-05 13:48:00|83408.2|83383.2|83397.4|83372.4|83408.2|83383.2|83396.1|83371.1|35
1620222490000|2021-05-05 13:48:10|83396.8|83371.8|83403.6|83378.6|83406.1|83381.1|83396.8|83371.8|38
1620222500000|2021-05-05 13:48:20|83403.7|83378.7|83397.6|83372.6|83405.6|83380.6|83397.6|83372.6|38
1620222510000|2021-05-05 13:48:30|83396.3|83371.3|83412.2|83387.2|83412.5|83387.5|83396.3|83371.3|40
1620222520000|2021-05-05 13:48:40|83412.8|83387.8|83407.6|83382.6|83413.8|83388.8|83407.6|83382.6|40
1620222530000|2021-05-05 13:48:50|83420.1|83370.1|83408.5|83383.5|83420.1|83384.5|83404.7|83366.7|38
1620222540000|2021-05-05 13:49:00|83408.7|83383.7|83412|83387|83414.2|83389.2|83408.3|83383.3|32
1620222550000|2021-05-05 13:49:10|83412.7|83387.7|83408.9|83383.9|83412.7|83387.7|83405.2|83380.2|37
1620222560000|2021-05-05 13:49:20|83411|83386|83415.2|83390.2|83417.9|83392.9|83411|83386|40
1620222570000|2021-05-05 13:49:30|83416.9|83391.9|83439.5|83414.5|83439.5|83414.5|83416.9|83383.1|42
1620222580000|2021-05-05 13:49:40|83440.8|83415.8|83439|83414|83441.8|83416.8|83436.8|83411.8|36
1620222590000|2021-05-05 13:49:50|83439.3|83414.3|83441.7|83416.7|83446|83421|83437.9|83412.9|36
1620222600000|2021-05-05 13:50:00|83443.1|83418.1|83445.1|83420.1|83449.9|83424.9|83440.9|83415.9|39
1620222610000|2021-05-05 13:50:10|83445.7|83420.7|83442.6|83417.6|83445.7|83420.7|83433.4|83408.4|38
1620222620000|2021-05-05 13:50:20|83442.7|83417.7|83438.8|83413.8|83442.8|83417.8|83437.5|83412.5|34
1620222630000|2021-05-05 13:50:30|83438.1|83413.1|83451.1|83426.1|83462.2|83427.4|83436.9|83411.9|37
1620222640000|2021-05-05 13:50:40|83450.9|83425.9|83453.9|83428.9|83456|83431|83450.7|83425.7|36
1620222650000|2021-05-05 13:50:50|83455.4|83430.4|83456.9|83431.9|83459|83434|83452.8|83427.8|34
1620222660000|2021-05-05 13:51:00|83456.8|83431.8|83456.5|83431.5|83461.8|83436.8|83450.8|83425.8|41
1620222670000|2021-05-05 13:51:10|83458|83433|83463.3|83438.3|83474.8|83438.3|83454.7|83421.1|44
1620222680000|2021-05-05 13:51:20|83463.5|83438.5|83469.5|83444.5|83471.9|83446.9|83462.6|83437.6|34
1620222690000|2021-05-05 13:51:30|83469.1|83444.1|83507.1|83457.1|83509.7|83472.2|83462.3|83437.3|39
1620222700000|2021-05-05 13:51:40|83507.2|83457.2|83508.7|83458.7|83510|83460|83507.2|83457.2|32
1620222710000|2021-05-05 13:51:50|83508.6|83458.6|83503.5|83453.5|83510.7|83460.7|83500.6|83450.6|29
1620222720000|2021-05-05 13:52:00|83504.5|83454.5|83534.3|83484.3|83536|83493.1|83504|83454.3|43
1620222730000|2021-05-05 13:52:10|83534.9|83484.9|83513.4|83463.4|83535.4|83485.4|83496.2|83460.3|38
1620222740000|2021-05-05 13:52:20|83499.1|83474.1|83498.2|83473.2|83518.9|83481.1|83495.3|83460.9|41
1620222750000|2021-05-05 13:52:30|83498.9|83473.9|83492.8|83467.8|83513.7|83475.6|83491.6|83456.7|38
1620222760000|2021-05-05 13:52:40|83492.2|83467.2|83490.7|83465.7|83507.2|83469.5|83488.5|83442|40
1620222770000|2021-05-05 13:52:50|83503.6|83453.6|83519.5|83469.5|83529.9|83491.8|83491.5|83453.6|37
1620222780000|2021-05-05 13:53:00|83504.6|83479.6|83527.2|83477.2|83527.2|83485.9|83504.6|83467.1|38
1620222790000|2021-05-05 13:53:10|83518.1|83493.1|83518.5|83493.5|83532.2|83500.1|83517.7|83476.1|40
1620222800000|2021-05-05 13:53:20|83520.7|83495.7|83524.2|83499.2|83534.6|83499.6|83519.8|83483.2|39
1620222810000|2021-05-05 13:53:30|83524.6|83499.6|83530|83505|83543.4|83507|83521.5|83483.5|35
1620222820000|2021-05-05 13:53:40|83529.6|83504.6|83525.5|83500.5|83532.4|83504.6|83518.7|83481.2|43
1620222830000|2021-05-05 13:53:50|83525.6|83500.6|83523.3|83498.3|83527.9|83502.9|83523|83498|39
1620222840000|2021-05-05 13:54:00|83523.6|83498.6|83510.5|83485.5|83526.5|83500|83510.5|83476.2|40
1620222850000|2021-05-05 13:54:10|83511.4|83486.4|83509.3|83484.3|83512|83487|83506.2|83481.2|37
1620222860000|2021-05-05 13:54:20|83509.8|83484.8|83505.7|83480.7|83517.5|83487.2|83502.9|83467.5|37
1620222870000|2021-05-05 13:54:30|83504.4|83479.4|83501.1|83476.1|83506.9|83481.9|83499.5|83474.5|38
1620222880000|2021-05-05 13:54:40|83499.1|83474.1|83513|83488|83534.4|83495.5|83497.3|83469.4|38
1620222890000|2021-05-05 13:54:50|83511.5|83486.5|83518.1|83493.1|83519.4|83493.1|83509.8|83469.4|37
1620222900000|2021-05-05 13:55:00|83518|83493|83531.1|83481.1|83534.4|83507.6|83518|83481.1|39
1620222910000|2021-05-05 13:55:10|83531.3|83481.3|83504.7|83479.7|83531.6|83491.7|83504.1|83478.8|34
1620222920000|2021-05-05 13:55:20|83505.1|83480.1|83508.9|83483.9|83508.9|83483.9|83502.9|83477.9|34
1620222930000|2021-05-05 13:55:30|83510.7|83485.7|83522|83472|83524.1|83488.1|83506.4|83471.3|39
1620222940000|2021-05-05 13:55:40|83521.2|83471.2|83514.5|83489.5|83522.8|83490.3|83506.7|83469.1|37
1620222950000|2021-05-05 13:55:50|83514.4|83489.4|83520.4|83495.4|83522.7|83497.7|83512.4|83487.4|36
1620222960000|2021-05-05 13:56:00|83519.7|83494.7|83518.9|83493.9|83519.7|83494.7|83512.1|83487.1|43
1620222970000|2021-05-05 13:56:10|83518.8|83493.8|83517.7|83492.7|83531.1|83494|83512.1|83479.4|37
1620222980000|2021-05-05 13:56:20|83518|83493|83518.8|83493.8|83523.5|83498.5|83517.5|83492.5|38
1620222990000|2021-05-05 13:56:30|83519|83494|83518.2|83493.2|83531.9|83497.9|83517.5|83478.6|43
1620223000000|2021-05-05 13:56:40|83517.9|83492.9|83520.9|83495.9|83521.7|83496.7|83517.9|83492.9|37
1620223010000|2021-05-05 13:56:50|83520.7|83495.7|83519.2|83494.2|83526.1|83501.1|83519|83494|37
1620223020000|2021-05-05 13:57:00|83518.6|83493.6|83511.2|83486.2|83518.8|83493.8|83507.8|83482.8|34
1620223030000|2021-05-05 13:57:10|83513.9|83488.9|83522.9|83497.9|83525.9|83500.9|83513.9|83488.9|41
1620223040000|2021-05-05 13:57:20|83523|83498|83527.5|83502.5|83527.7|83502.7|83520.3|83495.3|35
1620223050000|2021-05-05 13:57:30|83527.7|83502.7|83530.9|83505.9|83532.9|83507.9|83527.7|83502.7|36
1620223060000|2021-05-05 13:57:40|83530.6|83505.6|83533.5|83508.5|83533.5|83508.5|83530.6|83505.6|33
1620223070000|2021-05-05 13:57:50|83533.4|83508.4|83522.8|83497.8|83533.4|83508.4|83522.8|83497.8|30
1620223080000|2021-05-05 13:58:00|83522.7|83497.7|83521.6|83496.6|83525.9|83500.9|83521.3|83496.3|36
1620223090000|2021-05-05 13:58:10|83521.5|83496.5|83516.2|83491.2|83525.3|83497.2|83511.3|83475.3|32
1620223100000|2021-05-05 13:58:20|83513.4|83488.4|83513.7|83488.7|83516.3|83491.3|83512|83487|34
1620223110000|2021-05-05 13:58:30|83514.2|83489.2|83513.3|83488.3|83515|83490|83513.2|83488.2|28
1620223120000|2021-05-05 13:58:40|83513.2|83488.2|83522.4|83497.4|83539.3|83503.3|83513|83483.7|38
1620223130000|2021-05-05 13:58:50|83521|83496|83526.5|83501.5|83538.5|83501.5|83513|83485.4|34
1620223140000|2021-05-05 13:59:00|83525.8|83500.8|83524.7|83499.7|83531.5|83506.5|83523.7|83498.7|39
1620223150000|2021-05-05 13:59:10|83523.3|83498.3|83524.8|83499.8|83525.3|83500.3|83521.3|83496.3|33
1620223160000|2021-05-05 13:59:20|83522.5|83497.5|83528.2|83503.2|83528.7|83503.7|83521.2|83496.2|36
1620223170000|2021-05-05 13:59:30|83528.4|83503.4|83530.4|83505.4|83531.6|83506.6|83526.5|83501.5|37
1620223180000|2021-05-05 13:59:40|83530.2|83505.2|83526.1|83501.1|83534.5|83509.5|83525|83500|40
1620223190000|2021-05-05 13:59:50|83537.2|83487.2|83550.2|83500.2|83550.3|83500.3|83530.9|83480.9|41
1620223200000|2021-05-05 14:00:00|83551|83501|83545.9|83495.9|83551|83501|83543.5|83493.5|42
1620223210000|2021-05-05 14:00:10|83545.6|83495.6|83526.4|83501.4|83548.2|83505.5|83526|83492.4|39
1620223220000|2021-05-05 14:00:20|83527|83502|83533|83508|83536.7|83511.7|83527|83502|38
1620223230000|2021-05-05 14:00:30|83532.9|83507.9|83538.1|83513.1|83538.1|83513.1|83525.1|83500.1|36
1620223240000|2021-05-05 14:00:40|83536.9|83511.9|83547.4|83522.4|83556.5|83523.2|83536.9|83505.8|40
1620223250000|2021-05-05 14:00:50|83547.6|83522.6|83546|83521|83548.3|83523.3|83545.3|83520.3|37
1620223260000|2021-05-05 14:01:00|83545.9|83520.9|83554.3|83529.3|83554.9|83529.9|83545.6|83520.6|34
1620223270000|2021-05-05 14:01:10|83554.4|83529.4|83560.9|83535.9|83578.2|83544.2|83554.3|83526.8|43
1620223280000|2021-05-05 14:01:20|83563.6|83538.6|83550.5|83525.5|83563.7|83538.7|83549.9|83524.9|43
1620223290000|2021-05-05 14:01:30|83547.4|83522.4|83551.2|83526.2|83553.8|83528.8|83547.4|83522.4|34
1620223300000|2021-05-05 14:01:40|83549.5|83524.5|83552.6|83527.6|83573.5|83536.7|83548.7|83519.7|40
1620223310000|2021-05-05 14:01:50|83552.5|83527.5|83553.1|83528.1|83553.1|83528.1|83548.6|83523.6|33
1620223320000|2021-05-05 14:02:00|83552.8|83527.8|83557.8|83532.8|83566.4|83533.9|83548.9|83516.4|43
1620223330000|2021-05-05 14:02:10|83557.7|83532.7|83554.6|83529.6|83557.7|83532.7|83554|83529|37
1620223340000|2021-05-05 14:02:20|83554.8|83529.8|83552.6|83527.6|83555.3|83530.3|83551.4|83526.4|37
1620223350000|2021-05-05 14:02:30|83552.9|83527.9|83555.2|83530.2|83556.3|83531.3|83552.2|83527.2|33
1620223360000|2021-05-05 14:02:40|83555.1|83530.1|83554.5|83529.5|83557.5|83532.5|83551.3|83526.3|27
1620223370000|2021-05-05 14:02:50|83554.7|83529.7|83554.8|83529.8|83556.8|83531.8|83551.1|83526.1|39
1620223380000|2021-05-05 14:03:00|83554.3|83529.3|83552.2|83527.2|83554.4|83529.4|83550.1|83525.1|34
1620223390000|2021-05-05 14:03:10|83552|83527|83557.9|83532.9|83558.2|83533.2|83551.6|83526.6|36
1620223400000|2021-05-05 14:03:20|83557.7|83532.7|83563.4|83538.4|83565.4|83540.4|83557.3|83532.3|35
1620223410000|2021-05-05 14:03:30|83563.6|83538.6|83560.7|83535.7|83564|83539|83558.5|83533.5|34
1620223420000|2021-05-05 14:03:40|83560.8|83535.8|83591.7|83541.7|83591.7|83547|83557.7|83532.7|35
1620223430000|2021-05-05 14:03:50|83591.1|83541.1|83579.8|83554.8|83591.5|83557.2|83579|83541.1|29
1620223440000|2021-05-05 14:04:00|83579.4|83554.4|83593.7|83543.7|83606.6|83566.9|83579.2|83543.7|41
1620223450000|2021-05-05 14:04:10|83595.3|83545.3|83583.1|83558.1|83595.3|83558.5|83579.5|83544.2|37
1620223460000|2021-05-05 14:04:20|83583|83558|83578.8|83553.8|83585.4|83560.4|83578.7|83553.7|38
1620223470000|2021-05-05 14:04:30|83578.5|83553.5|83581.6|83556.6|83583.3|83558.3|83577.7|83552.7|40
1620223480000|2021-05-05 14:04:40|83582.5|83557.5|83584.5|83559.5|83609.7|83572.4|83581|83556|41
1620223490000|2021-05-05 14:04:50|83585.5|83560.5|83584.2|83559.2|83586.2|83561.2|83581.3|83556.3|34
1620223500000|2021-05-05 14:05:00|83583.5|83558.5|83578.4|83553.4|83584.8|83559.8|83577.1|83552.1|34
1620223510000|2021-05-05 14:05:10|83578.6|83553.6|83588.5|83563.5|83592.4|83567.4|83578.6|83553.6|40
1620223520000|2021-05-05 14:05:20|83588.6|83563.6|83588.4|83563.4|83590.9|83565.9|83587.7|83562.7|33
1620223530000|2021-05-05 14:05:30|83587.8|83562.8|83590.1|83565.1|83592.9|83567.9|83587.5|83562.5|33
1620223540000|2021-05-05 14:05:40|83589.1|83564.1|83588.3|83563.3|83591.4|83566.4|83588.1|83563.1|31
1620223550000|2021-05-05 14:05:50|83587.5|83562.5|83591.4|83566.4|83592|83567|83586.8|83561.8|33
1620223560000|2021-05-05 14:06:00|83591|83566|83605.8|83580.8|83615.5|83581|83590.6|83565.5|40
1620223570000|2021-05-05 14:06:10|83606.3|83581.3|83613.9|83588.9|83618.5|83593.5|83605.8|83580.8|39
1620223580000|2021-05-05 14:06:20|83614|83589|83623.9|83598.9|83625.8|83600.8|83613.6|83588.6|38
1620223590000|2021-05-05 14:06:30|83623.7|83598.7|83617.3|83592.3|83624.3|83599.3|83617.3|83592.3|32
1620223600000|2021-05-05 14:06:40|83618.1|83593.1|83609.8|83584.8|83627.2|83593.1|83609.1|83577.2|32
1620223610000|2021-05-05 14:06:50|83609.7|83584.7|83604.1|83579.1|83614.4|83584.7|83600.2|83564.4|40
1620223620000|2021-05-05 14:07:00|83606.1|83581.1|83615.8|83590.8|83617.4|83592.4|83605.4|83580.4|37
1620223630000|2021-05-05 14:07:10|83615.9|83590.9|83614.5|83589.5|83618.8|83593.8|83612.3|83587.3|37
1620223640000|2021-05-05 14:07:20|83615.5|83590.5|83641.5|83616.5|83657.6|83618.6|83615.3|83590.3|37
1620223650000|2021-05-05 14:07:30|83641|83616|83671.3|83621.3|83671.9|83635.7|83641|83613.1|41
1620223660000|2021-05-05 14:07:40|83656.7|83631.7|83654.3|83629.3|83661|83636|83649.5|83624.5|42
1620223670000|2021-05-05 14:07:50|83654.8|83629.8|83647.9|83622.9|83662.1|83631.2|83647.7|83611.7|42
1620223680000|2021-05-05 14:08:00|83648|83623|83648.6|83623.6|83651.4|83626.4|83645.2|83620.2|35
1620223690000|2021-05-05 14:08:10|83648.8|83623.8|83656|83631|83667.8|83632.6|83648.5|83616.9|43
1620223700000|2021-05-05 14:08:20|83654.9|83629.9|83648.4|83623.4|83662.1|83632.5|83645.9|83611.2|38
1620223710000|2021-05-05 14:08:30|83648.5|83623.5|83650.2|83625.2|83651.3|83626.3|83647.9|83622.9|35
1620223720000|2021-05-05 14:08:40|83650.3|83625.3|83647.4|83622.4|83652.5|83627.5|83645.4|83620.4|30
1620223730000|2021-05-05 14:08:50|83649.2|83624.2|83651.6|83626.6|83652.7|83627.7|83649.2|83624.2|29
1620223740000|2021-05-05 14:09:00|83649.8|83624.8|83650.7|83625.7|83652.6|83627.6|83648.2|83623.2|30
1620223750000|2021-05-05 14:09:10|83652|83627|83648.6|83623.6|83653.5|83628.5|83648.1|83623.1|33
1620223760000|2021-05-05 14:09:20|83648.3|83623.3|83650.9|83625.9|83653.1|83628.1|83648.3|83623.3|30
1620223770000|2021-05-05 14:09:30|83651.8|83626.8|83648.3|83623.3|83653.1|83628.1|83648.3|83623.3|39
1620223780000|2021-05-05 14:09:40|83648.4|83623.4|83648.4|83623.4|83650.1|83625.1|83643.2|83618.2|36
1620223790000|2021-05-05 14:09:50|83647.5|83622.5|83641.1|83616.1|83647.8|83622.8|83636.8|83611.8|40
1620223800000|2021-05-05 14:10:00|83640.6|83615.6|83646.4|83621.4|83658.9|83622.5|83638.8|83606|36
1620223810000|2021-05-05 14:10:10|83648.4|83623.4|83648|83623|83655|83630|83648|83623|38
1620223820000|2021-05-05 14:10:20|83647.9|83622.9|83636.8|83611.8|83652|83623.2|83636.3|83600.7|40
1620223830000|2021-05-05 14:10:30|83636.5|83611.5|83632.9|83607.9|83637.4|83612.4|83632.4|83607.4|30
1620223840000|2021-05-05 14:10:40|83633.1|83608.1|83628.7|83603.7|83633.3|83608.3|83628.7|83603.7|30
1620223850000|2021-05-05 14:10:50|83629|83604|83624.1|83599.1|83629.2|83604.2|83624.1|83599.1|22
1620223860000|2021-05-05 14:11:00|83624|83599|83617.7|83592.7|83630.3|83599|83617.4|83580.3|32
1620223870000|2021-05-05 14:11:10|83617.6|83592.6|83615.8|83590.8|83621.8|83596.8|83614.6|83589.6|29
1620223880000|2021-05-05 14:11:20|83617.2|83592.2|83625.2|83600.2|83626.9|83601.9|83616.1|83591.1|39
1620223890000|2021-05-05 14:11:30|83625.9|83600.9|83615.9|83590.9|83631.6|83606.5|83613.7|83581.6|35
1620223900000|2021-05-05 14:11:40|83616.1|83591.1|83613.8|83588.8|83616.1|83591.1|83613.6|83588.6|27
1620223910000|2021-05-05 14:11:50|83613.7|83588.7|83610.8|83585.8|83614.1|83589.1|83610.2|83585.2|37
1620223920000|2021-05-05 14:12:00|83610.6|83585.6|83634.2|83609.2|83635.6|83610.6|83610.6|83585.6|37
1620223930000|2021-05-05 14:12:10|83633.9|83608.9|83621.4|83596.4|83633.9|83608.9|83620.6|83595.6|30
1620223940000|2021-05-05 14:12:20|83621.2|83596.2|83623.3|83598.3|83625.9|83600.9|83620.7|83595.7|30
1620223950000|2021-05-05 14:12:30|83623.1|83598.1|83619.1|83594.1|83624.2|83599.2|83617.8|83592.8|25
1620223960000|2021-05-05 14:12:40|83618.6|83593.6|83617.5|83592.5|83620.2|83595.2|83616.8|83591.8|27
1620223970000|2021-05-05 14:12:50|83617.8|83592.8|83627.6|83602.6|83628.1|83603.1|83617.3|83592.3|26
1620223980000|2021-05-05 14:13:00|83627.8|83602.8|83631.5|83606.5|83633.2|83608.2|83627.1|83602.1|38
1620223990000|2021-05-05 14:13:10|83631.7|83606.7|83627.9|83602.9|83632.8|83607.8|83627.1|83602.1|33
1620224000000|2021-05-05 14:13:20|83627.4|83602.4|83628.4|83603.4|83631|83606|83627.1|83602.1|31
1620224010000|2021-05-05 14:13:30|83628.8|83603.8|83630.7|83605.7|83630.9|83605.9|83628.5|83603.5|21
1620224020000|2021-05-05 14:13:40|83630.8|83605.8|83626|83601|83630.8|83605.8|83625.3|83600.3|32
1620224030000|2021-05-05 14:13:50|83626.1|83601.1|83628.5|83603.5|83628.9|83603.9|83625.8|83600.8|32
1620224040000|2021-05-05 14:14:00|83628.4|83603.4|83627.6|83602.6|83629|83604|83627.1|83602.1|22
1620224050000|2021-05-05 14:14:10|83627.9|83602.9|83628.2|83603.2|83628.5|83603.5|83625.7|83600.7|26
1620224060000|2021-05-05 14:14:20|83627.5|83602.5|83626.5|83601.5|83627.7|83602.7|83625.4|83600.4|27
1620224070000|2021-05-05 14:14:30|83626.8|83601.8|83631.2|83606.2|83634.6|83609.6|83626.6|83601.6|30
1620224080000|2021-05-05 14:14:40|83632.3|83607.3|83641.7|83616.7|83645.3|83620.3|83632.3|83607.3|38
1620224090000|2021-05-05 14:14:50|83641.5|83616.5|83639.2|83614.2|83651.4|83616.8|83638.7|83600.9|29
1620224100000|2021-05-05 14:15:00|83640.6|83615.6|83637.7|83612.7|83642|83617|83637.7|83612.7|31
1620224110000|2021-05-05 14:15:10|83638.2|83613.2|83639|83614|83641.7|83616.7|83638|83613|27
1620224120000|2021-05-05 14:15:20|83639.7|83614.7|83643.4|83618.4|83646.5|83621.5|83639.7|83614.7|31
1620224130000|2021-05-05 14:15:30|83643|83618|83647.9|83622.9|83647.9|83622.9|83640.6|83615.6|33
1620224140000|2021-05-05 14:15:40|83647.2|83622.2|83650|83625|83650.1|83625.1|83645.5|83620.5|30
1620224150000|2021-05-05 14:15:50|83649.7|83624.7|83654.1|83629.1|83655.1|83630.1|83643.4|83618.4|32
1620224160000|2021-05-05 14:16:00|83667.3|83617.3|83653.5|83628.5|83668.8|83632|83651.4|83617.3|37
1620224170000|2021-05-05 14:16:10|83653.9|83628.9|83654.8|83629.8|83656.2|83631.2|83653.9|83628.9|28
1620224180000|2021-05-05 14:16:20|83654.4|83629.4|83652.1|83627.1|83655.2|83630.2|83651|83626|25
1620224190000|2021-05-05 14:16:30|83652.3|83627.3|83652|83627|83654.6|83629.6|83651.9|83626.9|23
1620224200000|2021-05-05 14:16:40|83652.4|83627.4|83650.3|83625.3|83652.9|83627.9|83645.1|83620.1|27
1620224210000|2021-05-05 14:16:50|83649.6|83624.6|83651.3|83626.3|83652.1|83627.1|83649.4|83624.4|30
1620224220000|2021-05-05 14:17:00|83651.1|83626.1|83643.7|83618.7|83652.3|83627.3|83643.7|83618.7|26
1620224230000|2021-05-05 14:17:10|83645.2|83620.2|83650.8|83625.8|83651.4|83626.4|83645.2|83620.2|24
1620224240000|2021-05-05 14:17:20|83651.6|83626.6|83648.2|83623.2|83651.9|83626.9|83648.2|83623.2|33
1620224250000|2021-05-05 14:17:30|83647.3|83622.3|83649.7|83624.7|83650.4|83625.4|83646.6|83621.6|28
1620224260000|2021-05-05 14:17:40|83649.6|83624.6|83644.7|83619.7|83650.1|83625.1|83642.3|83617.3|33
1620224270000|2021-05-05 14:17:50|83644.5|83619.5|83649.1|83624.1|83651.8|83626.8|83643.9|83618.9|26
1620224280000|2021-05-05 14:18:00|83651.5|83626.5|83635.6|83610.6|83653.4|83628.4|83635.6|83610.6|38
1620224290000|2021-05-05 14:18:10|83636.8|83611.8|83629.1|83604.1|83636.8|83611.8|83628.3|83603.3|36
1620224300000|2021-05-05 14:18:20|83629.7|83604.7|83633.3|83608.3|83633.3|83608.3|83629|83604|23
1620224310000|2021-05-05 14:18:30|83633.4|83608.4|83638.4|83613.4|83640.3|83615.3|83633.2|83608.2|42
1620224320000|2021-05-05 14:18:40|83639.3|83614.3|83665.2|83640.2|83671.2|83640.4|83639.3|83613.3|43
1620224330000|2021-05-05 14:18:50|83665.4|83640.4|83644.8|83619.8|83666.1|83641.1|83642|83608.1|38
1620224340000|2021-05-05 14:19:00|83641.3|83616.3|83634.8|83609.8|83641.7|83616.7|83634.3|83609.3|34
1620224350000|2021-05-05 14:19:10|83635.2|83610.2|83634|83609|83648.2|83612.1|83610.9|83562.1|39
1620224360000|2021-05-05 14:19:20|83634.5|83609.5|83612.2|83587.2|83650.6|83612.3|83607.9|83571|44
1620224370000|2021-05-05 14:19:30|83612.4|83587.4|83600.3|83575.3|83614.4|83587.4|83597.7|83562.4|35
1620224380000|2021-05-05 14:19:40|83601.9|83576.9|83614.2|83564.2|83614.5|83579.3|83586.4|83550.8|41
1620224390000|2021-05-05 14:19:50|83617.6|83567.6|83609.3|83584.3|83618.6|83584.3|83602.3|83567.6|32
1620224400000|2021-05-05 14:20:00|83608.5|83583.5|83616.8|83591.8|83646.1|83608.1|83608.5|83583.5|39
1620224410000|2021-05-05 14:20:10|83611|83586|83607.5|83582.5|83623.4|83587.5|83603.8|83566.7|33
1620224420000|2021-05-05 14:20:20|83607.8|83582.8|83610.2|83585.2|83611.7|83586.7|83606.4|83581.4|32
1620224430000|2021-05-05 14:20:30|83609|83584|83623.1|83573.1|83623.1|83584.1|83579.3|83545.8|43
1620224440000|2021-05-05 14:20:40|83625|83575|83611.2|83586.2|83625.1|83588.2|83610.7|83572.1|27
1620224450000|2021-05-05 14:20:50|83610.7|83585.7|83613.9|83588.9|83614|83589|83610.7|83585.7|28
1620224460000|2021-05-05 14:21:00|83614.2|83589.2|83613.6|83588.6|83617.6|83592.6|83613.6|83588.6|31
1620224470000|2021-05-05 14:21:10|83613.7|83588.7|83621.6|83596.6|83621.7|83596.7|83613|83588|21
1620224480000|2021-05-05 14:21:20|83621.4|83596.4|83614.9|83589.9|83621.9|83596.9|83613.8|83588.8|39
1620224490000|2021-05-05 14:21:30|83615|83590|83629|83604|83629|83604|83614.9|83589.9|40
1620224500000|2021-05-05 14:21:40|83628.2|83603.2|83627.1|83602.1|83628.2|83603.2|83625|83600|31
1620224510000|2021-05-05 14:21:50|83627|83602|83634.2|83609.2|83634.2|83609.2|83627|83602|40
1620224520000|2021-05-05 14:22:00|83634.8|83609.8|83602|83577|83639.3|83611|83602|83569.2|39
1620224530000|2021-05-05 14:22:10|83601.3|83576.3|83606.4|83581.4|83618.5|83583.3|83600.6|83568.5|38
1620224540000|2021-05-05 14:22:20|83606.3|83581.3|83630.7|83605.7|83642.5|83605.7|83606.3|83581.3|36
1620224550000|2021-05-05 14:22:30|83630.3|83605.3|83625.9|83600.9|83638.3|83606.7|83623|83585.9|34
1620224560000|2021-05-05 14:22:40|83626.9|83601.9|83629.1|83604.1|83629.1|83604.1|83625.6|83600.6|36
1620224570000|2021-05-05 14:22:50|83628.9|83603.9|83617|83592|83629.3|83604.3|83616.4|83578.2|38
1620224580000|2021-05-05 14:23:00|83617.2|83592.2|83613.4|83588.4|83617.2|83592.2|83609.5|83584.5|34
1620224590000|2021-05-05 14:23:10|83609.3|83584.3|83604.7|83579.7|83617.4|83584.4|83573.3|83535.8|43
1620224600000|2021-05-05 14:23:20|83604.1|83579.1|83606.8|83581.8|83606.8|83581.8|83602.4|83577.4|33
1620224610000|2021-05-05 14:23:30|83608.6|83583.6|83592.5|83567.5|83608.6|83583.6|83587.3|83539.3|36
1620224620000|2021-05-05 14:23:40|83592.1|83567.1|83591|83566|83592.3|83567.3|83589.4|83564.4|32
1620224630000|2021-05-05 14:23:50|83590.9|83565.9|83590|83565|83591|83566|83589.2|83564.2|28
1620224640000|2021-05-05 14:24:00|83593.9|83568.9|83581.4|83556.4|83595|83570|83577.7|83539.8|41
1620224650000|2021-05-05 14:24:10|83578.7|83553.7|83576.3|83551.3|83578.7|83553.7|83576.3|83551.3|37
1620224660000|2021-05-05 14:24:20|83576|83551|83571|83546|83588.7|83551.8|83560.6|83524.4|42
1620224670000|2021-05-05 14:24:30|83571.3|83546.3|83558.1|83533.1|83576.8|83546.3|83558.1|83516.4|36
1620224680000|2021-05-05 14:24:40|83570.5|83520.5|83573.4|83548.4|83585.3|83549.9|83561.2|83520.5|37
1620224690000|2021-05-05 14:24:50|83573.3|83548.3|83580.8|83555.8|83581.6|83556.6|83573.3|83548.3|31
1620224700000|2021-05-05 14:25:00|83581|83556|83572.6|83547.6|83586.3|83556|83572.4|83536.3|25
1620224710000|2021-05-05 14:25:10|83572.7|83547.7|83563.5|83538.5|83581.1|83548.2|83562.8|83531.1|34
1620224720000|2021-05-05 14:25:20|83563.7|83538.7|83585.9|83535.9|83585.9|83547.2|83562.4|83535.1|37
1620224730000|2021-05-05 14:25:30|83585|83535|83572.1|83547.1|83589|83550|83572.1|83535|33
1620224740000|2021-05-05 14:25:40|83572.2|83547.2|83582.7|83557.7|83593|83559.9|83572.1|83542|40
1620224750000|2021-05-05 14:25:50|83583|83558|83589.4|83564.4|83589.4|83564.4|83581.8|83556.8|32
1620224760000|2021-05-05 14:26:00|83587.6|83562.6|83589.4|83564.4|83590.5|83565.5|83587.6|83562.6|27
1620224770000|2021-05-05 14:26:10|83589.1|83564.1|83585.9|83560.9|83601.2|83569.7|83585.5|83551.2|34
1620224780000|2021-05-05 14:26:20|83585.4|83560.4|83594.1|83544.1|83594.1|83561.1|83557.1|83522|37
1620224790000|2021-05-05 14:26:30|83581.6|83556.6|83597.1|83547.1|83599.2|83561.9|83581.1|83547.1|36
1620224800000|2021-05-05 14:26:40|83596.7|83546.7|83600.9|83550.9|83600.9|83560.5|83580.2|83545.8|35
1620224810000|2021-05-05 14:26:50|83600.1|83550.1|83595.9|83570.9|83607.4|83571.2|83590.3|83550.1|35
1620224820000|2021-05-05 14:27:00|83596.6|83571.6|83598.3|83573.3|83598.3|83573.3|83594.6|83569.6|31
1620224830000|2021-05-05 14:27:10|83598.9|83573.9|83605.3|83580.3|83616.4|83580.3|83598.4|83563.8|29
1620224840000|2021-05-05 14:27:20|83605.1|83580.1|83604.5|83579.5|83607.2|83582.2|83602.9|83577.9|29
1620224850000|2021-05-05 14:27:30|83605|83580|83609.3|83584.3|83609.6|83584.6|83604.9|83579.9|36
1620224860000|2021-05-05 14:27:40|83609.6|83584.6|83614.1|83589.1|83614.1|83589.1|83608.3|83583.3|33
1620224870000|2021-05-05 14:27:50|83613.8|83588.8|83613.5|83588.5|83615.4|83590.4|83612.7|83587.7|30
1620224880000|2021-05-05 14:28:00|83613.7|83588.7|83614.2|83589.2|83618.9|83593.9|83613.2|83588.2|38
1620224890000|2021-05-05 14:28:10|83614.3|83589.3|83613.4|83588.4|83620.5|83595.5|83612.1|83587.1|34
1620224900000|2021-05-05 14:28:20|83612.5|83587.5|83616|83591|83617.9|83592.9|83612.5|83587.5|32
1620224910000|2021-05-05 14:28:30|83616.4|83591.4|83613.9|83588.9|83617.6|83592.6|83613.9|83588.9|21
1620224920000|2021-05-05 14:28:40|83615|83590|83611.2|83586.2|83616|83591|83609.2|83584.2|35
1620224930000|2021-05-05 14:28:50|83612.5|83587.5|83611.8|83586.8|83612.5|83587.5|83605.8|83580.8|31
1620224940000|2021-05-05 14:29:00|83611.7|83586.7|83597|83572|83616|83586.7|83593.6|83558.4|38
1620224950000|2021-05-05 14:29:10|83596.9|83571.9|83597|83547|83604.5|83572.6|83589.5|83547|29
1620224960000|2021-05-05 14:29:20|83597.6|83547.6|83590.4|83540.4|83598.3|83549.5|83574.3|83537.4|37
1620224970000|2021-05-05 14:29:30|83590.2|83540.2|83598.1|83548.1|83598.7|83548.7|83590.2|83540.2|39
1620224980000|2021-05-05 14:29:40|83598.4|83548.4|83598|83548|83599.8|83549.8|83595.1|83545.1|37
1620224990000|2021-05-05 14:29:50|83597.9|83547.9|83598.1|83548.1|83606.9|83556.9|83595.9|83545.9|43
1620225000000|2021-05-05 14:30:00|83598.5|83548.5|83605.8|83555.8|83605.8|83555.8|83594.3|83544.3|38
1620225010000|2021-05-05 14:30:10|83607.4|83557.4|83603.1|83553.1|83607.9|83557.9|83602.3|83552.3|35
1620225020000|2021-05-05 14:30:20|83603.3|83553.3|83593.4|83568.4|83603.3|83570|83592.7|83549.3|37
1620225030000|2021-05-05 14:30:30|83593.5|83568.5|83595.2|83570.2|83600.4|83575.4|83593.3|83568.3|33
1620225040000|2021-05-05 14:30:40|83595.8|83570.8|83606.4|83556.4|83609.9|83571.8|83595.1|83556.4|33
1620225050000|2021-05-05 14:30:50|83606.3|83556.3|83604.5|83554.5|83606.3|83556.3|83603.9|83553.9|31
1620225060000|2021-05-05 14:31:00|83604.4|83554.4|83587.6|83562.6|83604.4|83564.3|83584.5|83545.6|30
1620225070000|2021-05-05 14:31:10|83600.6|83550.6|83587.3|83562.3|83601|83563.2|83584.9|83546.3|33
1620225080000|2021-05-05 14:31:20|83587.2|83562.2|83584.7|83559.7|83594.3|83562.5|83581.3|83543.9|30
1620225090000|2021-05-05 14:31:30|83584.9|83559.9|83591|83566|83601.2|83570|83584.9|83549.5|38
1620225100000|2021-05-05 14:31:40|83590.8|83565.8|83601.6|83551.6|83604|83569.3|83590.6|83550.6|24
1620225110000|2021-05-05 14:31:50|83601.2|83551.2|83589.5|83564.5|83601.8|83565.5|83589|83550.7|31
1620225120000|2021-05-05 14:32:00|83589.4|83564.4|83588.2|83563.2|83603.2|83565.3|83588.1|83552.1|32
1620225130000|2021-05-05 14:32:10|83588.3|83563.3|83592|83567|83605.4|83567.5|83582|83544|41
1620225140000|2021-05-05 14:32:20|83591.8|83566.8|83593.2|83568.2|83606.3|83568.6|83591.8|83553.3|30
1620225150000|2021-05-05 14:32:30|83592.8|83567.8|83587.8|83562.8|83593.5|83568.5|83587.8|83562.8|34
1620225160000|2021-05-05 14:32:40|83587.5|83562.5|83585.7|83560.7|83603.1|83564.3|83585.4|83552|34
1620225170000|2021-05-05 14:32:50|83585.3|83560.3|83599.2|83549.2|83600.2|83560.3|83585.3|83547.7|30
1620225180000|2021-05-05 14:33:00|83600|83550|83597.1|83572.1|83603.1|83575.6|83590.8|83549.7|41
1620225190000|2021-05-05 14:33:10|83596.6|83571.6|83591.7|83566.7|83605.6|83572.6|83591|83554.8|35
1620225200000|2021-05-05 14:33:20|83591.6|83566.6|83586.4|83561.4|83591.9|83566.9|83585.5|83560.5|38
1620225210000|2021-05-05 14:33:30|83586.2|83561.2|83585.1|83560.1|83587.9|83562.9|83585.1|83560.1|27
1620225220000|2021-05-05 14:33:40|83584.4|83559.4|83575.9|83550.9|83588.5|83559.4|83574.6|83538.5|38
1620225230000|2021-05-05 14:33:50|83576|83551|83579.1|83554.1|83589.6|83554.4|83576|83539.6|37
1620225240000|2021-05-05 14:34:00|83579.2|83554.2|83582.6|83532.6|83586.2|83557.7|83572.9|83531.5|38
1620225250000|2021-05-05 14:34:10|83582.2|83532.2|83586.6|83536.6|83588.2|83538.2|83582.2|83532.2|36
1620225260000|2021-05-05 14:34:20|83586.4|83536.4|83582.3|83532.3|83586.6|83536.6|83582.3|83532.3|33
1620225270000|2021-05-05 14:34:30|83582.4|83532.4|83580.8|83530.8|83584.3|83534.3|83580.6|83530.6|23
1620225280000|2021-05-05 14:34:40|83580.5|83530.5|83570.1|83545.1|83588.4|83551.3|83569.8|83530.5|38
1620225290000|2021-05-05 14:34:50|83569.7|83544.7|83572|83547|83573.7|83548.7|83569.7|83544.7|30
1620225300000|2021-05-05 14:35:00|83571.5|83546.5|83577.8|83552.8|83589.7|83554.9|83571|83538.8|40
1620225310000|2021-05-05 14:35:10|83576.4|83551.4|83572.3|83547.3|83578.4|83553.4|83572.3|83547.3|31
1620225320000|2021-05-05 14:35:20|83570.4|83545.4|83571.2|83546.2|83582.3|83546.5|83568.4|83532.3|31
1620225330000|2021-05-05 14:35:30|83572.4|83547.4|83577.5|83527.5|83585.7|83547.4|83565.9|83527.5|30
1620225340000|2021-05-05 14:35:40|83578|83528|83568.7|83543.7|83581.6|83543.7|83568.3|83527.9|36
1620225350000|2021-05-05 14:35:50|83568.6|83543.6|83580.9|83530.9|83580.9|83544.4|83564.3|83529.2|36
1620225360000|2021-05-05 14:36:00|83580.3|83530.3|83573.2|83548.2|83584.8|83548.2|83570.7|83530.3|33
1620225370000|2021-05-05 14:36:10|83572.7|83547.7|83569.6|83544.6|83579.4|83549|83566.3|83529.4|39
1620225380000|2021-05-05 14:36:20|83570.2|83545.2|83569.5|83544.5|83570.6|83545.6|83568.3|83543.3|29
1620225390000|2021-05-05 14:36:30|83569.8|83544.8|83565.7|83540.7|83574.7|83549.7|83565.1|83540.1|30
1620225400000|2021-05-05 14:36:40|83567.1|83542.1|83573.6|83548.6|83576.9|83551.9|83565.9|83540.9|39
1620225410000|2021-05-05 14:36:50|83573.8|83548.8|83581.1|83531.1|83583.1|83551.1|83571.9|83528.9|39
1620225420000|2021-05-05 14:37:00|83581.3|83531.3|83578.2|83528.2|83582.6|83532.6|83578|83528|35
1620225430000|2021-05-05 14:37:10|83578.3|83528.3|83578.7|83528.7|83579.7|83529.7|83577.6|83527.6|28
1620225440000|2021-05-05 14:37:20|83578.8|83528.8|83581.1|83531.1|83581.1|83531.1|83576.9|83526.9|31
1620225450000|2021-05-05 14:37:30|83579.9|83529.9|83579.3|83529.3|83581.9|83543.1|83567.3|83528.1|36
1620225460000|2021-05-05 14:37:40|83579.4|83529.4|83579.2|83529.2|83580.2|83530.2|83577.6|83527.6|36
1620225470000|2021-05-05 14:37:50|83577.9|83527.9|83594.9|83544.9|83597.5|83559.5|83576.4|83526.4|34
1620225480000|2021-05-05 14:38:00|83595.5|83545.5|83585.7|83560.7|83599.7|83561.4|83580.5|83544.9|36
1620225490000|2021-05-05 14:38:10|83584.9|83559.9|83585.6|83560.6|83597|83562.4|83582.6|83545.1|32
1620225500000|2021-05-05 14:38:20|83585.5|83560.5|83586.5|83561.5|83586.6|83561.6|83584|83559|26
1620225510000|2021-05-05 14:38:30|83585.8|83560.8|83585.2|83560.2|83587.9|83562.9|83585.2|83560.2|20
1620225520000|2021-05-05 14:38:40|83585.4|83560.4|83588.6|83563.6|83588.6|83563.6|83584.6|83559.6|25
1620225530000|2021-05-05 14:38:50|83591.4|83566.4|83591.3|83566.3|83593.6|83568.6|83586.8|83561.8|39
1620225540000|2021-05-05 14:39:00|83591.7|83566.7|83597.9|83572.9|83598.6|83573.6|83591.7|83566.7|35
1620225550000|2021-05-05 14:39:10|83598.7|83573.7|83618.1|83593.1|83628.5|83593.1|83597.9|83565.8|38
1620225560000|2021-05-05 14:39:20|83617.5|83592.5|83611.3|83586.3|83629.5|83593.4|83611.3|83572.9|43
1620225570000|2021-05-05 14:39:30|83610.7|83585.7|83623.9|83573.9|83626.5|83585.7|83610.7|83571.3|41
1620225580000|2021-05-05 14:39:40|83624|83574|83613.5|83588.5|83626.5|83591.2|83613.3|83573.7|41
1620225590000|2021-05-05 14:39:50|83613.6|83588.6|83612|83587|83625.5|83588.9|83607.4|83570.3|35
1620225600000|2021-05-05 14:40:00|83612.3|83587.3|83613.6|83563.6|83627.6|83587.3|83601.7|83563.6|37
1620225610000|2021-05-05 14:40:10|83614.7|83564.7|83616.4|83566.4|83617|83567|83613.3|83563.3|34
1620225620000|2021-05-05 14:40:20|83616.2|83566.2|83605.5|83580.5|83616.8|83581|83602.1|83566.2|29
1620225630000|2021-05-05 14:40:30|83602.9|83577.9|83601.4|83576.4|83616.1|83579|83599.8|83563.3|31
1620225640000|2021-05-05 14:40:40|83597.9|83572.9|83599.4|83549.4|83602.9|83577.9|83589.7|83548.5|34
1620225650000|2021-05-05 14:40:50|83596.9|83546.9|83581.7|83556.7|83598.7|83558.1|83577.5|83545.3|37
1620225660000|2021-05-05 14:41:00|83581.5|83556.5|83583.8|83558.8|83585.8|83560.8|83581.3|83556.3|35
1620225670000|2021-05-05 14:41:10|83584|83559|83579.2|83554.2|83589.5|83560.3|83576.5|83539.5|36
1620225680000|2021-05-05 14:41:20|83579.6|83554.6|83576.2|83551.2|83579.6|83554.6|83575.6|83550.6|29
1620225690000|2021-05-05 14:41:30|83575.9|83550.9|83576.9|83551.9|83578.3|83553.3|83575.7|83550.7|24
1620225700000|2021-05-05 14:41:40|83577|83552|83574.7|83549.7|83577.1|83552.1|83573.3|83548.3|29
1620225710000|2021-05-05 14:41:50|83574.4|83549.4|83576.7|83551.7|83581.5|83556.5|83571.5|83546.5|38
1620225720000|2021-05-05 14:42:00|83576.2|83551.2|83576.4|83551.4|83576.9|83551.9|83572.2|83547.2|38
1620225730000|2021-05-05 14:42:10|83576.2|83551.2|83575.8|83550.8|83576.9|83551.9|83575.3|83550.3|27
1620225740000|2021-05-05 14:42:20|83575.5|83550.5|83583.7|83558.7|83583.7|83558.7|83574.9|83549.9|30
1620225750000|2021-05-05 14:42:30|83584.2|83559.2|83584.8|83559.8|83585.5|83560.5|83584.2|83559.2|23
1620225760000|2021-05-05 14:42:40|83581.9|83556.9|83560.5|83535.5|83582.8|83557.8|83560.5|83535.5|38
1620225770000|2021-05-05 14:42:50|83564.3|83539.3|83563.1|83538.1|83575.6|83539.3|83558|83517.1|38
1620225780000|2021-05-05 14:43:00|83564.1|83539.1|83562|83512|83564.3|83539.3|83554.3|83512|35
1620225790000|2021-05-05 14:43:10|83549.5|83524.5|83565|83515|83565|83532|83549|83514.4|38
1620225800000|2021-05-05 14:43:20|83564.5|83514.5|83559.8|83534.8|83572.3|83536.1|83549|83513.4|40
1620225810000|2021-05-05 14:43:30|83559.7|83534.7|83561.9|83536.9|83561.9|83536.9|83559|83534|29
1620225820000|2021-05-05 14:43:40|83561.7|83536.7|83562.9|83537.9|83575.5|83539.4|83560.5|83522.2|34
1620225830000|2021-05-05 14:43:50|83563.2|83538.2|83566.8|83541.8|83566.8|83541.8|83559.5|83534.5|33
1620225840000|2021-05-05 14:44:00|83567|83542|83567.4|83542.4|83569.1|83544.1|83567|83542|32
1620225850000|2021-05-05 14:44:10|83567|83542|83570.1|83545.1|83576.8|83546|83565|83524.4|36
1620225860000|2021-05-05 14:44:20|83570.9|83545.9|83571.7|83546.7|83573.1|83548.1|83567.4|83542.4|37
1620225870000|2021-05-05 14:44:30|83571.8|83546.8|83571.1|83546.1|83572.6|83547.6|83567.9|83542.9|38
1620225880000|2021-05-05 14:44:40|83571|83546|83573.8|83548.8|83575.6|83550.6|83570.2|83545.2|36
1620225890000|2021-05-05 14:44:50|83573.9|83548.9|83570.5|83545.5|83574.4|83549.4|83566.4|83541.4|37
1620225900000|2021-05-05 14:45:00|83571.5|83546.5|83567.5|83542.5|83574.2|83549.2|83564|83539|42
1620225910000|2021-05-05 14:45:10|83567.7|83542.7|83576.5|83551.5|83577.7|83552.7|83567.7|83542.7|36
1620225920000|2021-05-05 14:45:20|83578.2|83553.2|83580.9|83555.9|83584.6|83559.6|83574.4|83549.4|39
1620225930000|2021-05-05 14:45:30|83578.6|83553.6|83580.8|83555.8|83583|83558|83577.5|83552.5|34
1620225940000|2021-05-05 14:45:40|83580.9|83555.9|83585.7|83560.7|83588.8|83563.8|83580.2|83555.2|39
1620225950000|2021-05-05 14:45:50|83585.4|83560.4|83583.5|83558.5|83589.3|83564.3|83583.3|83558.3|37
1620225960000|2021-05-05 14:46:00|83583.6|83558.6|83586.5|83561.5|83588.1|83563.1|83583.6|83558.6|35
1620225970000|2021-05-05 14:46:10|83587|83562|83583.8|83558.8|83588.3|83563.3|83583.1|83558.1|37
1620225980000|2021-05-05 14:46:20|83583.9|83558.9|83582.3|83557.3|83591.6|83559|83577.4|83541.6|38
1620225990000|2021-05-05 14:46:30|83582.2|83557.2|83584.8|83559.8|83586|83561|83582.2|83557.2|38
1620226000000|2021-05-05 14:46:40|83584.6|83559.6|83590.6|83565.6|83591.8|83566.8|83584.5|83559.5|40
1620226010000|2021-05-05 14:46:50|83590|83565|83592|83567|83593.2|83568.2|83589.6|83564.6|31
1620226020000|2021-05-05 14:47:00|83591.3|83566.3|83589.2|83564.2|83592.8|83567.8|83589.2|83564.2|35
1620226030000|2021-05-05 14:47:10|83588.7|83563.7|83587.4|83562.4|83590.6|83565.6|83581.6|83556.6|40
1620226040000|2021-05-05 14:47:20|83587|83562|83593.8|83568.8|83612.3|83573.1|83587|83560.3|34
1620226050000|2021-05-05 14:47:30|83597|83572|83587.7|83562.7|83597|83572|83587.7|83562.7|30
1620226060000|2021-05-05 14:47:40|83589.5|83564.5|83585.3|83560.3|83603.3|83565.4|83584.8|83553.3|40
1620226070000|2021-05-05 14:47:50|83584.4|83559.4|83592.2|83542.2|83593.7|83559.4|83569.3|83530|38
1620226080000|2021-05-05 14:48:00|83592.6|83542.6|83603.5|83553.5|83603.5|83565.6|83584.8|83541.9|41
1620226090000|2021-05-05 14:48:10|83591.7|83566.7|83596.9|83546.9|83598.4|83566.7|83571.4|83522.8|40
1620226100000|2021-05-05 14:48:20|83596.7|83546.7|83616.8|83566.8|83616.8|83572.9|83593.3|83546.7|42
1620226110000|2021-05-05 14:48:30|83616.7|83566.7|83609.5|83584.5|83619.2|83584.8|83607.9|83565.3|30
1620226120000|2021-05-05 14:48:40|83609|83584|83607.5|83582.5|83611.9|83586.9|83607|83582|36
1620226130000|2021-05-05 14:48:50|83607.8|83582.8|83628.3|83578.3|83628.4|83583.5|83607.8|83564.8|35
1620226140000|2021-05-05 14:49:00|83631.1|83581.1|83618.7|83568.7|83636.7|83586.7|83612.1|83562.1|42
1620226150000|2021-05-05 14:49:10|83618.2|83568.2|83618.2|83568.2|83619.3|83569.3|83616.9|83566.9|34
1620226160000|2021-05-05 14:49:20|83618.1|83568.1|83605|83580|83618.1|83580.5|83602.5|83563.4|38
1620226170000|2021-05-05 14:49:30|83605.4|83580.4|83598.8|83573.8|83617.8|83580.7|83597.7|83566.7|35
1620226180000|2021-05-05 14:49:40|83598.6|83573.6|83611|83586|83623.6|83586|83598.4|83560.5|31
1620226190000|2021-05-05 14:49:50|83610.9|83585.9|83614.7|83564.7|83624.4|83585.9|83610.9|83564.3|38
1620226200000|2021-05-05 14:50:00|83615.2|83565.2|83600.2|83550.2|83615.7|83577.3|83582.5|83546.7|42
1620226210000|2021-05-05 14:50:10|83583.8|83558.8|83595.6|83545.6|83596|83560.7|83576.6|83540.3|37
1620226220000|2021-05-05 14:50:20|83583.6|83558.6|83602.1|83552.1|83603.1|83564.4|83583.6|83549.2|38
1620226230000|2021-05-05 14:50:30|83603.1|83553.1|83581.9|83531.9|83604.3|83559.4|83577.2|83528.2|40
1620226240000|2021-05-05 14:50:40|83580.8|83530.8|83591.3|83541.3|83596.7|83547.1|83570.4|83530.8|41
1620226250000|2021-05-05 14:50:50|83591|83541|83582.2|83532.2|83591.6|83546.1|83571|83530|40
1620226260000|2021-05-05 14:51:00|83582.6|83532.6|83579.2|83529.2|83584.7|83534.7|83578.9|83528.9|40
1620226270000|2021-05-05 14:51:10|83579|83529|83576.7|83526.7|83581.2|83531.2|83576.1|83526.1|35
1620226280000|2021-05-05 14:51:20|83576.6|83526.6|83554.7|83504.7|83577.4|83527.4|83553.9|83503.9|45
1620226290000|2021-05-05 14:51:30|83554.4|83504.4|83570.9|83520.9|83572.8|83522.8|83554.4|83504.4|42
1620226300000|2021-05-05 14:51:40|83570.3|83520.3|83587|83537|83587.7|83537.7|83570.3|83520.3|41
1620226310000|2021-05-05 14:51:50|83586.8|83536.8|83591.5|83541.5|83591.5|83549.7|83572.5|83532.9|38
1620226320000|2021-05-05 14:52:00|83587.6|83537.6|83593.4|83543.4|83597.2|83556.7|83576.6|83529.7|43
1620226330000|2021-05-05 14:52:10|83593.5|83543.5|83584.1|83534.1|83594.1|83544.1|83582|83532|37
1620226340000|2021-05-05 14:52:20|83584.2|83534.2|83581.6|83531.6|83589|83549.3|83567.8|83529.4|41
1620226350000|2021-05-05 14:52:30|83580.8|83530.8|83571.7|83521.7|83583.8|83539.9|83564.3|83521.7|37
1620226360000|2021-05-05 14:52:40|83572|83522|83591.8|83541.8|83593.1|83553.8|83572|83522|43
1620226370000|2021-05-05 14:52:50|83590.2|83540.2|83571.9|83546.9|83590.2|83549.5|83567|83534.6|44
1620226380000|2021-05-05 14:53:00|83572.1|83547.1|83581.6|83556.6|83594.5|83557.6|83570|83543.3|42
1620226390000|2021-05-05 14:53:10|83581.9|83556.9|83576|83551|83601.2|83561.4|83575|83545.1|42
1620226400000|2021-05-05 14:53:20|83575.2|83550.2|83601.1|83551.1|83601.1|83559.2|83573.9|83548.9|42
1620226410000|2021-05-05 14:53:30|83606.1|83556.1|83595.5|83570.5|83613.5|83575.5|83595.5|83554.3|43
1620226420000|2021-05-05 14:53:40|83596.6|83571.6|83586|83561|83604.4|83571.7|83581.5|83544.7|43
1620226430000|2021-05-05 14:53:50|83583.4|83558.4|83590.4|83565.4|83608.6|83569.8|83583.4|83555.6|40
1620226440000|2021-05-05 14:54:00|83590.1|83565.1|83586.6|83561.6|83590.7|83565.7|83584|83559|40
1620226450000|2021-05-05 14:54:10|83587|83562|83586.8|83561.8|83588.4|83563.4|83585.2|83560.2|22
1620226460000|2021-05-05 14:54:20|83587.9|83562.9|83597|83547|83601.2|83562.9|83587.5|83545.5|36
1620226470000|2021-05-05 14:54:30|83598|83548|83595.3|83545.3|83598|83552.1|83577.1|83540.1|32
1620226480000|2021-05-05 14:54:40|83593.5|83543.5|83594.6|83544.6|83598.1|83548.1|83590.9|83540.9|37
1620226490000|2021-05-05 14:54:50|83595.1|83545.1|83599.5|83549.5|83599.9|83549.9|83595.1|83545.1|38
1620226500000|2021-05-05 14:55:00|83599.8|83549.8|83594.3|83544.3|83599.8|83549.8|83591.5|83541.5|34
1620226510000|2021-05-05 14:55:10|83594.8|83544.8|83602.2|83552.2|83603.7|83553.7|83594.8|83544.8|39
1620226520000|2021-05-05 14:55:20|83602.5|83552.5|83597.3|83547.3|83604.6|83554.6|83597.3|83547.3|41
1620226530000|2021-05-05 14:55:30|83597.1|83547.1|83597.4|83547.4|83597.4|83547.4|83592.6|83542.6|35
1620226540000|2021-05-05 14:55:40|83597.9|83547.9|83604.1|83554.1|83607|83557|83597|83547|38
1620226550000|2021-05-05 14:55:50|83603.5|83553.5|83605.8|83555.8|83611.3|83561.3|83601.8|83551.8|36
1620226560000|2021-05-05 14:56:00|83602.3|83552.3|83602.3|83552.3|83604.6|83554.6|83598.8|83548.8|37
1620226570000|2021-05-05 14:56:10|83602.6|83552.6|83600.2|83550.2|83608.9|83558.9|83600.2|83550.2|34
1620226580000|2021-05-05 14:56:20|83599.8|83549.8|83593.3|83543.3|83600|83550|83592.8|83542.8|34
1620226590000|2021-05-05 14:56:30|83592.6|83542.6|83591.9|83541.9|83593.8|83543.8|83591.3|83541.3|34
1620226600000|2021-05-05 14:56:40|83592.3|83542.3|83593.4|83543.4|83593.4|83543.4|83586.7|83536.7|35
1620226610000|2021-05-05 14:56:50|83593.3|83543.3|83581.4|83531.4|83593.3|83543.3|83580.6|83530.6|36
1620226620000|2021-05-05 14:57:00|83581.6|83531.6|83571.8|83521.8|83584|83534|83563.8|83513.8|44
1620226630000|2021-05-05 14:57:10|83572.2|83522.2|83591.8|83541.8|83597.5|83547.5|83571|83521|40
1620226640000|2021-05-05 14:57:20|83591.9|83541.9|83577.3|83527.3|83591.9|83541.9|83574.3|83524.3|39
1620226650000|2021-05-05 14:57:30|83577.9|83527.9|83583.9|83533.9|83587|83537|83577.9|83527.9|41
1620226660000|2021-05-05 14:57:40|83583.6|83533.6|83584.1|83534.1|83586.2|83536.2|83583.6|83533.6|34
1620226670000|2021-05-05 14:57:50|83584.2|83534.2|83581.1|83531.1|83588.7|83538.7|83581|83531|34
1620226680000|2021-05-05 14:58:00|83581.7|83531.7|83579.7|83529.7|83581.7|83542.8|83565.9|83529|35
1620226690000|2021-05-05 14:58:10|83580.1|83530.1|83582.4|83532.4|83583.9|83533.9|83580.1|83530.1|34
1620226700000|2021-05-05 14:58:20|83582.7|83532.7|83577|83527|83583.7|83533.7|83576.5|83526.5|29
1620226710000|2021-05-05 14:58:30|83576.5|83526.5|83567|83542|83576.5|83542|83562.8|83526.5|31
1620226720000|2021-05-05 14:58:40|83567.6|83542.6|83566.7|83541.7|83569.6|83544.6|83562.8|83537.8|38
1620226730000|2021-05-05 14:58:50|83566.5|83541.5|83562.1|83537.1|83575.3|83541.9|83560.7|83522.5|38
1620226740000|2021-05-05 14:59:00|83562.6|83537.6|83580.7|83530.7|83580.7|83542.8|83560.9|83530.7|37
1620226750000|2021-05-05 14:59:10|83583.8|83533.8|83563.7|83538.7|83583.8|83545.9|83562.9|83533.8|36
1620226760000|2021-05-05 14:59:20|83562.7|83537.7|83558.1|83533.1|83563.2|83538.2|83557.7|83532.7|35
1620226770000|2021-05-05 14:59:30|83558.4|83533.4|83576.9|83526.9|83579.5|83537.6|83557.5|83515.2|37
1620226780000|2021-05-05 14:59:40|83578.2|83528.2|83578.2|83528.2|83582|83532|83575.2|83525.2|40
1620226790000|2021-05-05 14:59:50|83578.5|83528.5|83579|83529|83580.2|83530.2|83576.5|83526.5|40
1620226800000|2021-05-05 15:00:00|83580.5|83530.5|83575.4|83550.4|83590.7|83550.4|83571.6|83530.5|39
1620226810000|2021-05-05 15:00:10|83573.6|83548.6|83585.7|83535.7|83586.2|83548.6|83571.6|83532.7|34
1620226820000|2021-05-05 15:00:20|83585.5|83535.5|83578.9|83553.9|83593.9|83554.3|83578.3|83535|39
1620226830000|2021-05-05 15:00:30|83579.4|83554.4|83584.5|83559.5|83584.5|83559.5|83579.4|83554.4|34
1620226840000|2021-05-05 15:00:40|83584|83559|83584.8|83559.8|83587.5|83562.5|83583.8|83558.8|38
1620226850000|2021-05-05 15:00:50|83584.7|83559.7|83593.3|83543.3|83593.3|83563.2|83583.1|83542.4|33
1620226860000|2021-05-05 15:01:00|83592|83542|83581.2|83531.2|83592.3|83542.3|83579.3|83529.3|40
1620226870000|2021-05-05 15:01:10|83579.8|83529.8|83575.6|83525.6|83580.8|83530.8|83572.4|83522.4|42
1620226880000|2021-05-05 15:01:20|83574.4|83524.4|83586.2|83536.2|83586.2|83536.2|83574.4|83524.4|39
1620226890000|2021-05-05 15:01:30|83585.5|83535.5|83563.7|83538.7|83589.5|83545.6|83563.7|83523.2|40
1620226900000|2021-05-05 15:01:40|83562.6|83537.6|83566.6|83541.6|83569.3|83544.3|83562.6|83537.6|38
1620226910000|2021-05-05 15:01:50|83566.5|83541.5|83564.9|83539.9|83569.5|83544.5|83563.9|83538.9|31
1620226920000|2021-05-05 15:02:00|83567.4|83542.4|83570.7|83520.7|83589.3|83549.4|83566.5|83520.4|43
1620226930000|2021-05-05 15:02:10|83570.6|83520.6|83580.1|83530.1|83587.9|83543.1|83561.7|83517.8|39
1620226940000|2021-05-05 15:02:20|83583.5|83533.5|83562.5|83537.5|83583.5|83538.9|83560.8|83524.8|39
1620226950000|2021-05-05 15:02:30|83562.3|83537.3|83561|83536|83577.8|83538.6|83558.5|83523.2|41
1620226960000|2021-05-05 15:02:40|83561.2|83536.2|83556.4|83531.4|83561.2|83536.2|83555.7|83530.7|32
1620226970000|2021-05-05 15:02:50|83556.3|83531.3|83564.5|83514.5|83566.2|83532|83550.9|83513.5|30
1620226980000|2021-05-05 15:03:00|83564.4|83514.4|83559.9|83509.9|83564.4|83514.4|83554.4|83504.4|40
1620226990000|2021-05-05 15:03:10|83559.3|83509.3|83559.5|83509.5|83561.5|83511.5|83549.2|83499.2|42
1620227000000|2021-05-05 15:03:20|83559.2|83509.2|83553.3|83503.3|83563.9|83513.9|83553.1|83503.1|35
1620227010000|2021-05-05 15:03:30|83553.8|83503.8|83545|83495|83556.1|83506.1|83545|83495|35
1620227020000|2021-05-05 15:03:40|83549|83499|83545.7|83495.7|83549.7|83499.7|83541|83491|38
1620227030000|2021-05-05 15:03:50|83545.8|83495.8|83565.4|83515.4|83565.4|83515.4|83544.6|83494.6|33
1620227040000|2021-05-05 15:04:00|83564.5|83514.5|83544.9|83494.9|83564.5|83514.5|83523.7|83485.8|39
1620227050000|2021-05-05 15:04:10|83546.4|83496.4|83567.2|83517.2|83577.8|83527.8|83546.4|83496.4|40
1620227060000|2021-05-05 15:04:20|83567.4|83517.4|83572.4|83522.4|83573.4|83523.4|83566.7|83516.7|32
1620227070000|2021-05-05 15:04:30|83572.8|83522.8|83579.9|83529.9|83579.9|83529.9|83572.3|83522.3|42
1620227080000|2021-05-05 15:04:40|83579.8|83529.8|83573.2|83523.2|83585.6|83535.6|83573.2|83523.2|37
1620227090000|2021-05-05 15:04:50|83571.8|83521.8|83564.2|83514.2|83572.4|83522.4|83555.4|83505.4|41
1620227100000|2021-05-05 15:05:00|83561.8|83511.8|83560.1|83510.1|83562.4|83512.4|83559.4|83509.4|28
1620227110000|2021-05-05 15:05:10|83558|83508|83548.8|83523.8|83565.9|83524.4|83543.5|83505.8|33
1620227120000|2021-05-05 15:05:20|83546.5|83521.5|83569.1|83519.1|83569.1|83526|83544.7|83517.4|37
1620227130000|2021-05-05 15:05:30|83569.3|83519.3|83551.4|83501.4|83569.3|83519.3|83550.7|83500.7|29
1620227140000|2021-05-05 15:05:40|83552.2|83502.2|83531.9|83481.9|83552.5|83511.4|83526.8|83476.8|34
1620227150000|2021-05-05 15:05:50|83532.5|83482.5|83532|83482|83533.3|83494.3|83517.3|83475.3|36
1620227160000|2021-05-05 15:06:00|83530.7|83480.7|83539.7|83489.7|83541|83491|83529|83479|40
1620227170000|2021-05-05 15:06:10|83537|83487|83551.3|83501.3|83553|83511.5|83533|83483|35
1620227180000|2021-05-05 15:06:20|83551.6|83501.6|83543.4|83493.4|83553.8|83503.8|83542.6|83492.6|35
1620227190000|2021-05-05 15:06:30|83543.7|83493.7|83526.1|83476.1|83543.9|83493.9|83526.1|83476.1|33
1620227200000|2021-05-05 15:06:40|83525.6|83475.6|83535|83485|83535.2|83485.2|83522.5|83472.5|40
1620227210000|2021-05-05 15:06:50|83535.1|83485.1|83531.9|83481.9|83535.5|83485.5|83529.2|83479.2|39
1620227220000|2021-05-05 15:07:00|83532.9|83482.9|83526.2|83476.2|83533.3|83483.3|83524.8|83474.8|34
1620227230000|2021-05-05 15:07:10|83526.4|83476.4|83525.4|83475.4|83528|83478|83525|83475|31
1620227240000|2021-05-05 15:07:20|83525.6|83475.6|83518.2|83468.2|83526.1|83476.1|83516.9|83466.9|32
1620227250000|2021-05-05 15:07:30|83518.1|83468.1|83515|83465|83518.5|83468.5|83515|83465|17
1620227260000|2021-05-05 15:07:40|83515.6|83465.6|83514.5|83464.5|83517.1|83467.1|83514.3|83464.3|25
1620227270000|2021-05-05 15:07:50|83515.1|83465.1|83514.5|83464.5|83516.3|83466.3|83513.2|83463.2|22
1620227280000|2021-05-05 15:08:00|83513.9|83463.9|83512.5|83462.5|83515.6|83465.6|83474.2|83424.2|39
1620227290000|2021-05-05 15:08:10|83512.8|83462.8|83508.7|83458.7|83514.7|83464.7|83508.7|83458.7|37
1620227300000|2021-05-05 15:08:20|83509.5|83459.5|83514.7|83464.7|83514.7|83464.7|83498.5|83448.5|37
1620227310000|2021-05-05 15:08:30|83509.8|83459.8|83508.6|83458.6|83513.9|83463.9|83503.9|83453.9|40
1620227320000|2021-05-05 15:08:40|83507.9|83457.9|83497.6|83447.6|83509.4|83459.4|83495.3|83445.3|34
1620227330000|2021-05-05 15:08:50|83498.4|83448.4|83505.2|83455.2|83505.2|83455.2|83498.4|83448.4|37
1620227340000|2021-05-05 15:09:00|83505.1|83455.1|83507.4|83457.4|83507.4|83457.4|83504.9|83454.9|29
1620227350000|2021-05-05 15:09:10|83510.9|83460.9|83503|83453|83511.3|83461.3|83502.2|83452.2|38
1620227360000|2021-05-05 15:09:20|83502.9|83452.9|83508.7|83458.7|83509.7|83463.4|83484|83444|41
1620227370000|2021-05-05 15:09:30|83508.4|83458.4|83507.3|83457.3|83509.4|83459.4|83506.8|83456.8|38
1620227380000|2021-05-05 15:09:40|83507.6|83457.6|83506.4|83456.4|83507.6|83457.6|83506.3|83456.3|23
1620227390000|2021-05-05 15:09:50|83505.8|83455.8|83508.3|83458.3|83508.5|83458.5|83505.8|83455.8|19
1620227400000|2021-05-05 15:10:00|83508.2|83458.2|83515.3|83465.3|83515.9|83465.9|83507.8|83457.8|34
1620227410000|2021-05-05 15:10:10|83515.5|83465.5|83511.7|83461.7|83515.5|83465.5|83508.9|83458.9|27
1620227420000|2021-05-05 15:10:20|83512.4|83462.4|83515.4|83465.4|83515.6|83465.6|83508.8|83458.8|31
1620227430000|2021-05-05 15:10:30|83515.5|83465.5|83514.9|83464.9|83518.3|83468.3|83514.2|83464.2|26
1620227440000|2021-05-05 15:10:40|83514.4|83464.4|83514.8|83464.8|83518.8|83468.8|83514.3|83464.3|30
1620227450000|2021-05-05 15:10:50|83515.1|83465.1|83515.4|83465.4|83516.9|83466.9|83513.6|83463.6|27
1620227460000|2021-05-05 15:11:00|83516.6|83466.6|83520.2|83470.2|83522|83472|83513.2|83463.2|30
1620227470000|2021-05-05 15:11:10|83519.7|83469.7|83520.3|83470.3|83521.2|83471.2|83518.6|83468.6|35
1620227480000|2021-05-05 15:11:20|83520.1|83470.1|83526.3|83476.3|83542.2|83492.2|83519.9|83469.9|41
1620227490000|2021-05-05 15:11:30|83526.5|83476.5|83530.4|83480.4|83531.9|83481.9|83524.9|83474.9|35
1620227500000|2021-05-05 15:11:40|83530.7|83480.7|83547.3|83497.3|83547.3|83497.3|83530.7|83480.7|30
1620227510000|2021-05-05 15:11:50|83546.4|83496.4|83550.1|83500.1|83550.1|83500.1|83545.9|83495.9|31
1620227520000|2021-05-05 15:12:00|83551.2|83501.2|83535.4|83485.4|83551.2|83501.2|83535.4|83485.4|32
1620227530000|2021-05-05 15:12:10|83536.2|83486.2|83542.1|83492.1|83542.3|83492.3|83534|83484|27
1620227540000|2021-05-05 15:12:20|83542.5|83492.5|83562.1|83512.1|83563.5|83513.5|83542.2|83492.2|34
1620227550000|2021-05-05 15:12:30|83561.5|83511.5|83528.8|83478.8|83561.8|83511.8|83528.8|83478.8|36
1620227560000|2021-05-05 15:12:40|83528.9|83478.9|83520.5|83470.5|83529.4|83479.4|83519.7|83469.7|29
1620227570000|2021-05-05 15:12:50|83520.2|83470.2|83523.4|83473.4|83524.7|83474.7|83518.5|83468.5|29
1620227580000|2021-05-05 15:13:00|83523.2|83473.2|83521.5|83471.5|83523.6|83473.6|83514.7|83464.7|34
1620227590000|2021-05-05 15:13:10|83522|83472|83515.4|83465.4|83523.1|83473.1|83513|83463|31
1620227600000|2021-05-05 15:13:20|83513.7|83463.7|83509.9|83459.9|83513.9|83463.9|83509.9|83459.9|24
1620227610000|2021-05-05 15:13:30|83509.8|83459.8|83514|83464|83514.4|83464.4|83507.9|83457.9|32
1620227620000|2021-05-05 15:13:40|83512|83462|83513.6|83463.6|83513.7|83463.7|83511.3|83461.3|28
1620227630000|2021-05-05 15:13:50|83513.8|83463.8|83512|83462|83513.8|83463.8|83511.1|83461.1|20
1620227640000|2021-05-05 15:14:00|83512.2|83462.2|83507.8|83457.8|83513.9|83463.9|83507.1|83457.1|29
1620227650000|2021-05-05 15:14:10|83508.6|83458.6|83513.2|83463.2|83515.4|83465.4|83508.2|83458.2|29
1620227660000|2021-05-05 15:14:20|83512.7|83462.7|83512.9|83462.9|83518.9|83468.9|83512.6|83462.6|25
1620227670000|2021-05-05 15:14:30|83514.2|83464.2|83534|83484|83535|83485|83511.7|83461.7|30
1620227680000|2021-05-05 15:14:40|83537.2|83487.2|83538|83488|83538.8|83488.8|83536.5|83486.5|32
1620227690000|2021-05-05 15:14:50|83537.8|83487.8|83536.9|83486.9|83540|83490|83536.1|83486.1|24
1620227700000|2021-05-05 15:15:00|83537.4|83487.4|83541.9|83491.9|83541.9|83491.9|83536.7|83486.7|28
1620227710000|2021-05-05 15:15:10|83542.7|83492.7|83536.4|83486.4|83543.8|83493.8|83535.9|83485.9|34
1620227720000|2021-05-05 15:15:20|83536.6|83486.6|83531.1|83481.1|83537.9|83487.9|83524.6|83474.6|23
1620227730000|2021-05-05 15:15:30|83529.8|83479.8|83531.1|83481.1|83533.9|83483.9|83529.8|83479.8|31
1620227740000|2021-05-05 15:15:40|83529.7|83479.7|83522|83472|83529.9|83479.9|83521.7|83471.7|29
1620227750000|2021-05-05 15:15:50|83521.3|83471.3|83517.1|83467.1|83521.6|83471.6|83514.1|83464.1|37
1620227760000|2021-05-05 15:16:00|83516.5|83466.5|83526|83476|83529.8|83479.8|83516.1|83466.1|29
1620227770000|2021-05-05 15:16:10|83526.7|83476.7|83535.6|83485.6|83535.6|83485.6|83526.7|83476.7|29
1620227780000|2021-05-05 15:16:20|83536.3|83486.3|83563.9|83513.9|83564|83514|83536.3|83486.3|43
1620227790000|2021-05-05 15:16:30|83562.9|83512.9|83560|83510|83566.7|83516.7|83553.4|83503.4|41
1620227800000|2021-05-05 15:16:40|83557.6|83507.6|83556.6|83506.6|83557.6|83507.6|83551.4|83501.4|40
1620227810000|2021-05-05 15:16:50|83558.3|83508.3|83556.5|83506.5|83563.8|83513.8|83555.9|83505.9|38
1620227820000|2021-05-05 15:17:00|83555.7|83505.7|83568.4|83518.4|83571.8|83521.8|83555.7|83505.7|41
1620227830000|2021-05-05 15:17:10|83569.1|83519.1|83574.3|83524.3|83574.6|83524.6|83568.9|83518.9|28
1620227840000|2021-05-05 15:17:20|83574.5|83524.5|83586|83536|83586|83536|83574.5|83524.5|36
1620227850000|2021-05-05 15:17:30|83585.7|83535.7|83566.7|83516.7|83586.4|83536.4|83565|83515|35
1620227860000|2021-05-05 15:17:40|83566.5|83516.5|83565.7|83515.7|83566.8|83516.8|83555.7|83505.7|38
1620227870000|2021-05-05 15:17:50|83565.1|83515.1|83567.3|83517.3|83570.6|83520.6|83565|83515|31
1620227880000|2021-05-05 15:18:00|83567.2|83517.2|83567.1|83517.1|83567.3|83517.3|83564.6|83514.6|31
1620227890000|2021-05-05 15:18:10|83567.2|83517.2|83580.9|83530.9|83581.4|83531.4|83567.2|83517.2|28
1620227900000|2021-05-05 15:18:20|83580.6|83530.6|83587.9|83537.9|83588|83538|83580.6|83530.6|31
1620227910000|2021-05-05 15:18:30|83587.5|83537.5|83579.1|83529.1|83592|83542|83578.1|83528.1|37
1620227920000|2021-05-05 15:18:40|83578.9|83528.9|83576.3|83526.3|83579.2|83529.2|83573|83523|31
1620227930000|2021-05-05 15:18:50|83576.2|83526.2|83574.9|83524.9|83578.3|83528.3|83574.5|83524.5|33
1620227940000|2021-05-05 15:19:00|83574.5|83524.5|83575.9|83525.9|83576|83526|83571.6|83521.6|26
1620227950000|2021-05-05 15:19:10|83575.8|83525.8|83576.2|83526.2|83576.3|83526.3|83574.7|83524.7|29
1620227960000|2021-05-05 15:19:20|83576.5|83526.5|83553.9|83528.9|83576.5|83534.3|83553.9|83520.6|32
1620227970000|2021-05-05 15:19:30|83554.2|83529.2|83556.3|83531.3|83568.2|83531.3|83549.5|83510.9|33
1620227980000|2021-05-05 15:19:40|83556.2|83531.2|83587.8|83537.8|83590.9|83540.9|83556.2|83531.2|25
1620227990000|2021-05-05 15:19:50|83587.5|83537.5|83583.7|83533.7|83587.5|83537.5|83581.1|83531.1|31
1620228000000|2021-05-05 15:20:00|83584.5|83534.5|83584.2|83534.2|83587.2|83537.2|83583.2|83533.2|32
1620228010000|2021-05-05 15:20:10|83584|83534|83583.7|83533.7|83584.6|83534.6|83580.7|83530.7|32
1620228020000|2021-05-05 15:20:20|83583.6|83533.6|83584.7|83534.7|83585.3|83535.3|83582|83532|30
1620228030000|2021-05-05 15:20:30|83583.9|83533.9|83584.8|83534.8|83585.5|83535.5|83581.3|83531.3|28
1620228040000|2021-05-05 15:20:40|83586.4|83536.4|83582.2|83532.2|83588.1|83538.1|83582.2|83532.2|29
1620228050000|2021-05-05 15:20:50|83581.9|83531.9|83583.5|83533.5|83588.6|83538.6|83581.9|83531.9|33
1620228060000|2021-05-05 15:21:00|83583.2|83533.2|83584.7|83534.7|83585.9|83535.9|83582.3|83532.3|26
1620228070000|2021-05-05 15:21:10|83585|83535|83589.1|83539.1|83590.4|83540.4|83584.7|83534.7|31
1620228080000|2021-05-05 15:21:20|83589|83539|83586.8|83536.8|83589.6|83539.6|83585.9|83535.9|28
1620228090000|2021-05-05 15:21:30|83586.2|83536.2|83582.2|83532.2|83587.8|83537.8|83581.8|83531.8|33
1620228100000|2021-05-05 15:21:40|83582|83532|83586.5|83536.5|83586.7|83536.7|83582|83532|28
1620228110000|2021-05-05 15:21:50|83586.2|83536.2|83582.1|83532.1|83587|83537|83582.1|83532.1|25
1620228120000|2021-05-05 15:22:00|83582.2|83532.2|83583.4|83533.4|83583.4|83533.4|83582.1|83532.1|20
1620228130000|2021-05-05 15:22:10|83583.2|83533.2|83575.3|83525.3|83583.6|83533.6|83575.3|83525.3|31
1620228140000|2021-05-05 15:22:20|83574.8|83524.8|83575.2|83525.2|83575.9|83525.9|83572.4|83522.4|26
1620228150000|2021-05-05 15:22:30|83575.7|83525.7|83584.9|83534.9|83589|83543.8|83568.8|83524.1|38
1620228160000|2021-05-05 15:22:40|83585.2|83535.2|83577.1|83552.1|83589.6|83552.1|83576.3|83533.9|31
1620228170000|2021-05-05 15:22:50|83575.6|83550.6|83568.9|83543.9|83575.8|83550.8|83568.9|83543.9|24
1620228180000|2021-05-05 15:23:00|83568.6|83543.6|83565|83540|83569.2|83544.2|83565|83540|28
1620228190000|2021-05-05 15:23:10|83564.4|83539.4|83580.2|83530.2|83581|83541.7|83563.8|83530.2|26
1620228200000|2021-05-05 15:23:20|83580.4|83530.4|83578.9|83528.9|83581.4|83531.4|83578.9|83528.9|29
1620228210000|2021-05-05 15:23:30|83578.7|83528.7|83580.2|83530.2|83580.2|83530.2|83576.3|83526.3|27
1620228220000|2021-05-05 15:23:40|83579.7|83529.7|83579.3|83554.3|83595|83555.7|83577.2|83529.5|37
1620228230000|2021-05-05 15:23:50|83579.2|83554.2|83573.3|83548.3|83585.2|83555.3|83571.2|83534|35
1620228240000|2021-05-05 15:24:00|83574.1|83549.1|83578.5|83553.5|83594.7|83556.2|83573.6|83543.1|35
1620228250000|2021-05-05 15:24:10|83579|83554|83576.4|83526.4|83586.2|83555.4|83575.4|83525.4|35
1620228260000|2021-05-05 15:24:20|83576|83526|83573.9|83523.9|83576.6|83526.6|83566|83516|37
1620228270000|2021-05-05 15:24:30|83574.1|83524.1|83575.9|83525.9|83577.3|83527.3|83571.3|83521.3|36
1620228280000|2021-05-05 15:24:40|83575.7|83525.7|83574.9|83524.9|83585|83548.2|83566.5|83524.9|30
1620228290000|2021-05-05 15:24:50|83573.4|83523.4|83581.5|83531.5|83581.5|83531.5|83572.2|83522.2|32
1620228300000|2021-05-05 15:25:00|83580.8|83530.8|83582.9|83532.9|83583|83533|83580.3|83530.3|24
1620228310000|2021-05-05 15:25:10|83583.1|83533.1|83569.6|83519.6|83583.2|83533.2|83569.6|83519.6|29
1620228320000|2021-05-05 15:25:20|83568|83518|83570.8|83520.8|83573|83523|83566.6|83516.6|40
1620228330000|2021-05-05 15:25:30|83572.1|83522.1|83577.1|83527.1|83577.1|83527.1|83571|83521|33
1620228340000|2021-05-05 15:25:40|83577|83527|83577.1|83527.1|83577.9|83527.9|83570.6|83520.6|31
1620228350000|2021-05-05 15:25:50|83575.9|83525.9|83577.7|83527.7|83581.8|83531.8|83574.2|83524.2|40
1620228360000|2021-05-05 15:26:00|83578.7|83528.7|83606|83556|83606|83556|83577.8|83527.8|37
1620228370000|2021-05-05 15:26:10|83605.4|83555.4|83604.1|83554.1|83605.4|83555.4|83601.5|83551.5|35
1620228380000|2021-05-05 15:26:20|83603.8|83553.8|83601.7|83551.7|83604.1|83554.1|83601.7|83551.7|23
1620228390000|2021-05-05 15:26:30|83601.8|83551.8|83603|83553|83603.2|83553.2|83601.8|83551.8|29
1620228400000|2021-05-05 15:26:40|83602.7|83552.7|83603.4|83553.4|83604|83554|83601.4|83551.4|29
1620228410000|2021-05-05 15:26:50|83603.6|83553.6|83604.7|83554.7|83605.4|83555.4|83603.2|83553.2|25
1620228420000|2021-05-05 15:27:00|83604.4|83554.4|83606|83556|83606.8|83556.8|83603.7|83553.7|26
1620228430000|2021-05-05 15:27:10|83605.7|83555.7|83603.6|83553.6|83606.1|83556.1|83602.5|83552.5|33
1620228440000|2021-05-05 15:27:20|83603.4|83553.4|83601.1|83551.1|83603.5|83553.5|83598|83548|37
1620228450000|2021-05-05 15:27:30|83600.7|83550.7|83609.8|83559.8|83609.9|83559.9|83600.7|83550.7|30
1620228460000|2021-05-05 15:27:40|83609.7|83559.7|83611|83561|83611.1|83561.1|83609.7|83559.7|26
1620228470000|2021-05-05 15:27:50|83610.8|83560.8|83617.2|83567.2|83621.6|83571.6|83610.3|83560.3|24
1620228480000|2021-05-05 15:28:00|83618.1|83568.1|83615.9|83565.9|83618.1|83568.1|83615.9|83565.9|33
1620228490000|2021-05-05 15:28:10|83615.7|83565.7|83620.1|83570.1|83622.6|83572.6|83615.7|83565.7|33
1620228500000|2021-05-05 15:28:20|83619.8|83569.8|83616.9|83566.9|83620.8|83570.8|83614|83564|29
1620228510000|2021-05-05 15:28:30|83616.2|83566.2|83613.4|83563.4|83617|83567|83613.4|83563.4|34
1620228520000|2021-05-05 15:28:40|83613.2|83563.2|83610.6|83560.6|83613.2|83563.2|83609.9|83559.9|23
1620228530000|2021-05-05 15:28:50|83610.5|83560.5|83617.9|83567.9|83621.1|83571.1|83610|83560|33
1620228540000|2021-05-05 15:29:00|83618.1|83568.1|83631.2|83581.2|83631.9|83581.9|83615.8|83565.8|38
1620228550000|2021-05-05 15:29:10|83631.4|83581.4|83630.5|83580.5|83631.8|83581.8|83630|83580|33
1620228560000|2021-05-05 15:29:20|83630.4|83580.4|83626.9|83576.9|83632.5|83582.5|83626.7|83576.7|26
1620228570000|2021-05-05 15:29:30|83627.1|83577.1|83630.1|83580.1|83630.1|83580.1|83626.7|83576.7|24
1620228580000|2021-05-05 15:29:40|83630.5|83580.5|83626.8|83576.8|83630.6|83580.6|83626.3|83576.3|26
1620228590000|2021-05-05 15:29:50|83627.2|83577.2|83627|83577|83629.4|83579.4|83625.8|83575.8|33
1620228600000|2021-05-05 15:30:00|83627.4|83577.4|83630.7|83580.7|83633.4|83583.4|83627.4|83577.4|33
1620228610000|2021-05-05 15:30:10|83631|83581|83629.7|83579.7|83631.1|83581.1|83629.7|83579.7|17
1620228620000|2021-05-05 15:30:20|83629.8|83579.8|83627.7|83577.7|83630|83580|83627.3|83577.3|28
1620228630000|2021-05-05 15:30:30|83627.6|83577.6|83622.6|83572.6|83627.6|83577.6|83622.6|83572.6|27
1620228640000|2021-05-05 15:30:40|83622.4|83572.4|83620.4|83570.4|83622.4|83572.4|83615.8|83565.8|27
1620228650000|2021-05-05 15:30:50|83620.9|83570.9|83619.3|83569.3|83620.9|83570.9|83618.9|83568.9|29
1620228660000|2021-05-05 15:31:00|83619.4|83569.4|83619.1|83569.1|83620|83570|83618.7|83568.7|24
1620228670000|2021-05-05 15:31:10|83618.4|83568.4|83618.3|83568.3|83619.4|83569.4|83618.3|83568.3|23
1620228680000|2021-05-05 15:31:20|83617.4|83567.4|83615.8|83565.8|83619.5|83569.5|83615.8|83565.8|27
1620228690000|2021-05-05 15:31:30|83615.7|83565.7|83615.2|83565.2|83615.7|83565.7|83614.5|83564.5|28
1620228700000|2021-05-05 15:31:40|83615|83565|83614.3|83564.3|83615.2|83565.2|83613.7|83563.7|28
1620228710000|2021-05-05 15:31:50|83614.4|83564.4|83616|83566|83616.3|83566.3|83613.8|83563.8|22
1620228720000|2021-05-05 15:32:00|83616.3|83566.3|83616.2|83566.2|83616.3|83566.3|83615.6|83565.6|14
1620228730000|2021-05-05 15:32:10|83616|83566|83612.7|83562.7|83616.3|83566.3|83611.9|83561.9|30
1620228740000|2021-05-05 15:32:20|83612.5|83562.5|83611.4|83561.4|83613|83563|83610.7|83560.7|28
1620228750000|2021-05-05 15:32:30|83611.6|83561.6|83611.7|83561.7|83615.7|83565.7|83610.1|83560.1|31
1620228760000|2021-05-05 15:32:40|83611.1|83561.1|83608.1|83558.1|83611.6|83561.6|83607.5|83557.5|25
1620228770000|2021-05-05 15:32:50|83607.9|83557.9|83611.1|83561.1|83612.7|83562.7|83606.1|83556.1|27
1620228780000|2021-05-05 15:33:00|83610.3|83560.3|83598.1|83548.1|83612.2|83562.2|83598.1|83548.1|25
1620228790000|2021-05-05 15:33:10|83597.7|83547.7|83598.3|83548.3|83604|83554|83596.5|83546.5|33
1620228800000|2021-05-05 15:33:20|83598.4|83548.4|83598.1|83548.1|83599.3|83549.3|83594|83544|25
1620228810000|2021-05-05 15:33:30|83596.9|83546.9|83598|83548|83598.6|83548.6|83596.9|83546.9|29
1620228820000|2021-05-05 15:33:40|83597.8|83547.8|83596.4|83546.4|83598.4|83548.4|83593.4|83543.4|25
1620228830000|2021-05-05 15:33:50|83596.6|83546.6|83596.5|83546.5|83597.2|83547.2|83595.4|83545.4|24
1620228840000|2021-05-05 15:34:00|83596.1|83546.1|83600.3|83550.3|83600.9|83550.9|83595.9|83545.9|28
1620228850000|2021-05-05 15:34:10|83600|83550|83599.8|83549.8|83600.3|83550.3|83599.6|83549.6|27
1620228860000|2021-05-05 15:34:20|83599.7|83549.7|83602.1|83552.1|83602.1|83552.1|83599.3|83549.3|23
1620228870000|2021-05-05 15:34:30|83602.4|83552.4|83605.7|83555.7|83605.7|83555.7|83602.3|83552.3|19
1620228880000|2021-05-05 15:34:40|83606.7|83556.7|83605.5|83555.5|83606.7|83556.7|83605.3|83555.3|22
1620228890000|2021-05-05 15:34:50|83605.7|83555.7|83606.2|83556.2|83607.6|83557.6|83605.3|83555.3|27
1620228900000|2021-05-05 15:35:00|83604.8|83554.8|83604|83554|83605.3|83555.3|83603.9|83553.9|21
1620228910000|2021-05-05 15:35:10|83604.4|83554.4|83603.6|83553.6|83605.4|83555.4|83603.1|83553.1|35
1620228920000|2021-05-05 15:35:20|83603.9|83553.9|83604.5|83554.5|83605.8|83555.8|83602.1|83552.1|31
1620228930000|2021-05-05 15:35:30|83604.2|83554.2|83603.9|83553.9|83605.1|83555.1|83603.7|83553.7|18
1620228940000|2021-05-05 15:35:40|83602.9|83552.9|83607.1|83557.1|83607.1|83557.1|83602.9|83552.9|16
1620228950000|2021-05-05 15:35:50|83607.3|83557.3|83607.1|83557.1|83607.6|83557.6|83606.9|83556.9|21
1620228960000|2021-05-05 15:36:00|83607|83557|83608.2|83558.2|83608.5|83558.5|83603.4|83553.4|30
1620228970000|2021-05-05 15:36:10|83607.9|83557.9|83601.6|83551.6|83608.9|83558.9|83601.6|83551.6|31
1620228980000|2021-05-05 15:36:20|83601.8|83551.8|83591.8|83541.8|83601.9|83551.9|83591.8|83541.8|33
1620228990000|2021-05-05 15:36:30|83591.9|83541.9|83603.2|83553.2|83603.2|83553.2|83591.7|83541.7|30
1620229000000|2021-05-05 15:36:40|83603|83553|83602|83552|83603.2|83553.2|83598.3|83548.3|35
1620229010000|2021-05-05 15:36:50|83601.9|83551.9|83601.6|83551.6|83602.1|83552.1|83598.5|83548.5|27
1620229020000|2021-05-05 15:37:00|83600.6|83550.6|83598.5|83548.5|83600.6|83550.6|83598.4|83548.4|17
1620229030000|2021-05-05 15:37:10|83598.4|83548.4|83597.7|83547.7|83598.6|83548.6|83596.7|83546.7|22
1620229040000|2021-05-05 15:37:20|83597.8|83547.8|83597.7|83547.7|83598.1|83548.1|83597.6|83547.6|11
1620229050000|2021-05-05 15:37:30|83597.2|83547.2|83597.6|83547.6|83597.7|83547.7|83597.1|83547.1|12
1620229060000|2021-05-05 15:37:40|83597.1|83547.1|83598.3|83548.3|83598.5|83548.5|83597.1|83547.1|21
1620229070000|2021-05-05 15:37:50|83598.2|83548.2|83597.4|83547.4|83598.2|83548.2|83597|83547|14
1620229080000|2021-05-05 15:38:00|83596.6|83546.6|83596.9|83546.9|83602.9|83552.9|83595.5|83545.5|31
1620229090000|2021-05-05 15:38:10|83597.2|83547.2|83594|83544|83597.2|83547.2|83593.6|83543.6|14
1620229100000|2021-05-05 15:38:20|83593|83543|83593.9|83543.9|83594.1|83544.1|83593|83543|18
1620229110000|2021-05-05 15:38:30|83593.5|83543.5|83591.7|83541.7|83594|83544|83591.7|83541.7|13
1620229120000|2021-05-05 15:38:40|83591.8|83541.8|83590.7|83540.7|83592.2|83542.2|83590|83540|32
1620229130000|2021-05-05 15:38:50|83590.2|83540.2|83590.1|83540.1|83591.1|83541.1|83590.1|83540.1|12
1620229140000|2021-05-05 15:39:00|83590.2|83540.2|83590.1|83540.1|83591.3|83541.3|83589.9|83539.9|19
1620229150000|2021-05-05 15:39:10|83590.4|83540.4|83590.4|83540.4|83590.4|83540.4|83589.4|83539.4|21
1620229160000|2021-05-05 15:39:20|83590.5|83540.5|83590.9|83540.9|83591|83541|83590|83540|23
1620229170000|2021-05-05 15:39:30|83590.7|83540.7|83590.4|83540.4|83591.3|83541.3|83589.5|83539.5|23
1620229180000|2021-05-05 15:39:40|83590.2|83540.2|83586.7|83536.7|83592.9|83542.9|83586.7|83536.7|28
1620229190000|2021-05-05 15:39:50|83587.2|83537.2|83585.4|83535.4|83587.2|83537.2|83584.6|83534.6|28
1620229200000|2021-05-05 15:40:00|83585.5|83535.5|83584.4|83534.4|83586.2|83536.2|83584.3|83534.3|15
1620229210000|2021-05-05 15:40:10|83584.5|83534.5|83584.5|83534.5|83586|83536|83583.9|83533.9|21
1620229220000|2021-05-05 15:40:20|83584.4|83534.4|83584.4|83534.4|83584.4|83534.4|83583.9|83533.9|16
1620229230000|2021-05-05 15:40:30|83584.1|83534.1|83572|83547|83584.1|83547.1|83570.6|83534.1|9
1620229240000|2021-05-05 15:40:40|83571.9|83546.9|83570.3|83545.3|83572.5|83547.5|83569.3|83544.3|22
1620229250000|2021-05-05 15:40:50|83569.3|83544.3|83569.1|83544.1|83569.3|83544.3|83567|83542|24
1620229260000|2021-05-05 15:41:00|83568.8|83543.8|83568.5|83543.5|83569.4|83544.4|83568|83543|18
1620229270000|2021-05-05 15:41:10|83567.4|83542.4|83566.5|83541.5|83567.8|83542.8|83566.5|83541.5|23
1620229280000|2021-05-05 15:41:20|83566.4|83541.4|83568.1|83543.1|83568.1|83543.1|83566.4|83541.4|14
1620229290000|2021-05-05 15:41:30|83567.5|83542.5|83577.3|83527.3|83578|83542.6|83564.4|83526.1|29
1620229300000|2021-05-05 15:41:40|83577.4|83527.4|83580.4|83530.4|83580.7|83530.7|83577.4|83527.4|28
1620229310000|2021-05-05 15:41:50|83580.7|83530.7|83584.8|83534.8|83584.8|83534.8|83579.4|83529.4|23
1620229320000|2021-05-05 15:42:00|83583.7|83533.7|83555.3|83505.3|83585.5|83535.5|83545.9|83495.9|33
1620229330000|2021-05-05 15:42:10|83557.6|83507.6|83575.8|83525.8|83583.9|83533.9|83557.6|83507.6|40
1620229340000|2021-05-05 15:42:20|83575.7|83525.7|83572.3|83522.3|83575.7|83525.7|83572.3|83522.3|32
1620229350000|2021-05-05 15:42:30|83572.4|83522.4|83574.7|83524.7|83576.5|83526.5|83570.5|83520.5|31
1620229360000|2021-05-05 15:42:40|83574.8|83524.8|83574.5|83524.5|83575.1|83525.1|83574|83524|22
1620229370000|2021-05-05 15:42:50|83574.4|83524.4|83573|83523|83575.3|83525.3|83572.9|83522.9|20
1620229380000|2021-05-05 15:43:00|83573.4|83523.4|83573.2|83523.2|83573.4|83523.4|83572.6|83522.6|22
1620229390000|2021-05-05 15:43:10|83571.5|83521.5|83552.6|83502.6|83571.5|83521.5|83550.9|83500.9|39
1620229400000|2021-05-05 15:43:20|83553.1|83503.1|83562.1|83512.1|83562.1|83512.1|83552.1|83502.1|37
1620229410000|2021-05-05 15:43:30|83562.5|83512.5|83592.9|83542.9|83594.1|83544.1|83561.6|83511.6|40
1620229420000|2021-05-05 15:43:40|83591.9|83541.9|83584.3|83534.3|83593.7|83543.7|83584.3|83534.3|40
1620229430000|2021-05-05 15:43:50|83584.7|83534.7|83574.1|83524.1|83584.7|83534.7|83565.1|83515.1|41
1620229440000|2021-05-05 15:44:00|83574.4|83524.4|83576.3|83526.3|83576.8|83526.8|83574|83524|28
1620229450000|2021-05-05 15:44:10|83575.8|83525.8|83576.5|83526.5|83576.7|83526.7|83575.7|83525.7|28
1620229460000|2021-05-05 15:44:20|83576.4|83526.4|83576.8|83526.8|83578.4|83528.4|83575.5|83525.5|32
1620229470000|2021-05-05 15:44:30|83575.3|83525.3|83592.8|83542.8|83592.9|83542.9|83575|83525|42
1620229480000|2021-05-05 15:44:40|83592.6|83542.6|83593|83543|83594.5|83544.5|83592.3|83542.3|23
1620229490000|2021-05-05 15:44:50|83593.4|83543.4|83590.1|83540.1|83593.4|83543.4|83589.5|83539.5|25
1620229500000|2021-05-05 15:45:00|83591.2|83541.2|83590.4|83540.4|83591.3|83541.3|83589.9|83539.9|31
1620229510000|2021-05-05 15:45:10|83590.6|83540.6|83594.2|83544.2|83595.3|83545.3|83590|83540|25
1620229520000|2021-05-05 15:45:20|83594.1|83544.1|83596.1|83546.1|83597.4|83547.4|83593.4|83543.4|31
1620229530000|2021-05-05 15:45:30|83596.4|83546.4|83599.9|83549.9|83601.7|83551.7|83594.2|83544.2|29
1620229540000|2021-05-05 15:45:40|83599.3|83549.3|83598|83548|83603|83553|83597|83547|36
1620229550000|2021-05-05 15:45:50|83598.3|83548.3|83596.9|83546.9|83598.3|83548.3|83595.1|83545.1|22
1620229560000|2021-05-05 15:46:00|83597|83547|83595.3|83545.3|83597.2|83547.2|83595.3|83545.3|22
1620229570000|2021-05-05 15:46:10|83594.3|83544.3|83597.6|83547.6|83597.9|83547.9|83593.4|83543.4|24
1620229580000|2021-05-05 15:46:20|83596.9|83546.9|83590.1|83540.1|83597.7|83547.7|83588.4|83538.4|30
1620229590000|2021-05-05 15:46:30|83589.6|83539.6|83590.5|83540.5|83590.8|83540.8|83589.1|83539.1|26
1620229600000|2021-05-05 15:46:40|83590.2|83540.2|83590.3|83540.3|83592.9|83542.9|83588.2|83538.2|31
1620229610000|2021-05-05 15:46:50|83590.6|83540.6|83590.7|83540.7|83591.7|83541.7|83589.1|83539.1|19
1620229620000|2021-05-05 15:47:00|83591|83541|83595.3|83545.3|83597.1|83547.1|83591|83541|26
1620229630000|2021-05-05 15:47:10|83594.8|83544.8|83597.5|83547.5|83598.1|83548.1|83594.6|83544.6|23
1620229640000|2021-05-05 15:47:20|83597.6|83547.6|83593.2|83543.2|83597.6|83547.6|83593.2|83543.2|21
1620229650000|2021-05-05 15:47:30|83595.1|83545.1|83595.5|83545.5|83596.5|83546.5|83593.5|83543.5|21
1620229660000|2021-05-05 15:47:40|83595.7|83545.7|83596|83546|83596.7|83546.7|83595.6|83545.6|13
1620229670000|2021-05-05 15:47:50|83596.2|83546.2|83593|83543|83596.3|83546.3|83590.6|83540.6|26
1620229680000|2021-05-05 15:48:00|83593.7|83543.7|83593.2|83543.2|83593.7|83543.7|83593.2|83543.2|13
1620229690000|2021-05-05 15:48:10|83593.6|83543.6|83588.7|83538.7|83593.6|83543.6|83588.7|83538.7|22
1620229700000|2021-05-05 15:48:20|83589.6|83539.6|83589.9|83539.9|83590.7|83540.7|83587.6|83537.6|28
1620229710000|2021-05-05 15:48:30|83589.6|83539.6|83585.4|83535.4|83589.8|83539.8|83582.8|83532.8|26
1620229720000|2021-05-05 15:48:40|83582.9|83532.9|83586.2|83536.2|83591.1|83541.1|83582.9|83532.9|26
1620229730000|2021-05-05 15:48:50|83584.9|83534.9|83587|83537|83587|83537|83584.9|83534.9|17
1620229740000|2021-05-05 15:49:00|83587.4|83537.4|83586.2|83536.2|83588.1|83538.1|83584.9|83534.9|22
1620229750000|2021-05-05 15:49:10|83586.8|83536.8|83586.9|83536.9|83587.2|83537.2|83586|83536|21
1620229760000|2021-05-05 15:49:20|83587.3|83537.3|83588.1|83538.1|83592.1|83542.1|83587.3|83537.3|23
1620229770000|2021-05-05 15:49:30|83588.7|83538.7|83588.3|83538.3|83592.6|83542.6|83587.9|83537.9|29
1620229780000|2021-05-05 15:49:40|83588.1|83538.1|83591.4|83541.4|83591.7|83541.7|83586.9|83536.9|25
1620229790000|2021-05-05 15:49:50|83590.3|83540.3|83588.4|83538.4|83591.1|83541.1|83588.4|83538.4|24
1620229800000|2021-05-05 15:50:00|83588.6|83538.6|83590.2|83540.2|83590.2|83540.2|83588.1|83538.1|27
1620229810000|2021-05-05 15:50:10|83590.1|83540.1|83589.9|83539.9|83590.2|83540.2|83589.5|83539.5|13
1620229820000|2021-05-05 15:50:20|83590|83540|83585.7|83535.7|83590|83540|83585.7|83535.7|19
1620229830000|2021-05-05 15:50:30|83586|83536|83586.5|83536.5|83586.8|83536.8|83586|83536|22
1620229840000|2021-05-05 15:50:40|83587.2|83537.2|83586.4|83536.4|83587.2|83537.2|83586|83536|20
1620229850000|2021-05-05 15:50:50|83586.5|83536.5|83586.7|83536.7|83587.2|83537.2|83586.1|83536.1|16
1620229860000|2021-05-05 15:51:00|83587|83537|83585.2|83535.2|83587|83537|83583.9|83533.9|28
1620229870000|2021-05-05 15:51:10|83585.3|83535.3|83587.1|83537.1|83587.1|83537.1|83584.1|83534.1|23
1620229880000|2021-05-05 15:51:20|83587.2|83537.2|83585.1|83535.1|83587.2|83537.2|83585.1|83535.1|17
1620229890000|2021-05-05 15:51:30|83585.2|83535.2|83588.4|83538.4|83589.9|83539.9|83584|83534|19
1620229900000|2021-05-05 15:51:40|83585.9|83535.9|83588.3|83538.3|83593.5|83543.5|83585.2|83535.2|29
1620229910000|2021-05-05 15:51:50|83587.8|83537.8|83586.8|83536.8|83588.7|83538.7|83586.3|83536.3|23
1620229920000|2021-05-05 15:52:00|83588.7|83538.7|83589.1|83539.1|83589.1|83539.1|83588.3|83538.3|13
1620229930000|2021-05-05 15:52:10|83589|83539|83588.7|83538.7|83589|83539|83588.3|83538.3|12
1620229940000|2021-05-05 15:52:20|83588.8|83538.8|83585.3|83535.3|83588.8|83538.8|83585.3|83535.3|21
1620229950000|2021-05-05 15:52:30|83585.1|83535.1|83584.4|83534.4|83585.1|83535.1|83581.2|83531.2|29
1620229960000|2021-05-05 15:52:40|83584.5|83534.5|83582.6|83532.6|83584.7|83534.7|83581.8|83531.8|17
1620229970000|2021-05-05 15:52:50|83582.4|83532.4|83582.5|83532.5|83583.3|83533.3|83578.6|83528.6|29
1620229980000|2021-05-05 15:53:00|83582.2|83532.2|83578.1|83528.1|83582.2|83532.2|83578.1|83528.1|20
1620229990000|2021-05-05 15:53:10|83577|83527|83575.5|83525.5|83577.6|83527.6|83575.3|83525.3|26
1620230000000|2021-05-05 15:53:20|83575.1|83525.1|83576|83526|83576|83526|83573.7|83523.7|25
1620230010000|2021-05-05 15:53:30|83575.8|83525.8|83577|83527|83577.3|83527.3|83575|83525|23
1620230020000|2021-05-05 15:53:40|83577.1|83527.1|83576.8|83526.8|83577.6|83527.6|83576.8|83526.8|23
1620230030000|2021-05-05 15:53:50|83577|83527|83577.2|83527.2|83577.8|83527.8|83577|83527|15
1620230040000|2021-05-05 15:54:00|83577.4|83527.4|83577.3|83527.3|83577.7|83527.7|83576.6|83526.6|21
1620230050000|2021-05-05 15:54:10|83577.6|83527.6|83577|83527|83577.8|83527.8|83576.5|83526.5|18
1620230060000|2021-05-05 15:54:20|83576.9|83526.9|83577.6|83527.6|83577.8|83527.8|83576.9|83526.9|12
1620230070000|2021-05-05 15:54:30|83577.7|83527.7|83577.9|83527.9|83578.2|83528.2|83575.9|83525.9|19
1620230080000|2021-05-05 15:54:40|83578.1|83528.1|83577.2|83527.2|83578.1|83528.1|83576.9|83526.9|21
1620230090000|2021-05-05 15:54:50|83576.9|83526.9|83578.3|83528.3|83579.3|83542.3|83566.2|83526.1|26
1620230100000|2021-05-05 15:55:00|83578|83528|83576.3|83526.3|83578.8|83528.8|83576.2|83526.2|31
1620230110000|2021-05-05 15:55:10|83576.5|83526.5|83576.9|83526.9|83576.9|83526.9|83576.1|83526.1|9
1620230120000|2021-05-05 15:55:20|83576.6|83526.6|83576.3|83526.3|83576.9|83526.9|83576.3|83526.3|8
1620230130000|2021-05-05 15:55:30|83576.6|83526.6|83573.2|83523.2|83576.8|83526.8|83573.2|83523.2|20
1620230140000|2021-05-05 15:55:40|83573.3|83523.3|83573.5|83523.5|83574.7|83524.7|83573.2|83523.2|22
1620230150000|2021-05-05 15:55:50|83573.6|83523.6|83574.6|83524.6|83574.6|83524.6|83573.6|83523.6|15
1620230160000|2021-05-05 15:56:00|83574.1|83524.1|83563.3|83538.3|83576.7|83538.5|83563.3|83523.3|23
1620230170000|2021-05-05 15:56:10|83564.3|83539.3|83563.7|83538.7|83564.3|83539.3|83562.9|83537.9|25
1620230180000|2021-05-05 15:56:20|83563.3|83538.3|83563.7|83538.7|83564.4|83539.4|83563.1|83538.1|16
1620230190000|2021-05-05 15:56:30|83563.8|83538.8|83563.6|83538.6|83564.4|83539.4|83563.5|83538.5|11
1620230200000|2021-05-05 15:56:40|83563.7|83538.7|83564.5|83539.5|83565|83540|83563.3|83538.3|11
1620230210000|2021-05-05 15:56:50|83565.2|83540.2|83563.4|83538.4|83565.2|83540.2|83562|83537|20
1620230220000|2021-05-05 15:57:00|83563.6|83538.6|83561.3|83536.3|83573.9|83538.6|83560.7|83521.1|31
1620230230000|2021-05-05 15:57:10|83560.6|83535.6|83560.4|83535.4|83561.4|83536.4|83558.9|83533.9|20
1620230240000|2021-05-05 15:57:20|83560.6|83535.6|83559.6|83534.6|83560.6|83535.6|83558.6|83533.6|18
1620230250000|2021-05-05 15:57:30|83558.7|83533.7|83572.4|83522.4|83572.8|83533.7|83558.7|83519.5|21
1620230260000|2021-05-05 15:57:40|83572.5|83522.5|83572.4|83522.4|83573|83523|83572.2|83522.2|14
1620230270000|2021-05-05 15:57:50|83572.5|83522.5|83573.3|83523.3|83574.7|83524.7|83571.8|83521.8|24
1620230280000|2021-05-05 15:58:00|83573.1|83523.1|83573.3|83523.3|83574|83524|83572.6|83522.6|23
1620230290000|2021-05-05 15:58:10|83573.4|83523.4|83549.5|83499.5|83573.5|83523.5|83537.5|83498.9|26
1620230300000|2021-05-05 15:58:20|83548.7|83498.7|83549.1|83499.1|83550.6|83500.6|83547.9|83497.9|26
1620230310000|2021-05-05 15:58:30|83547.3|83497.3|83549.4|83499.4|83551.2|83501.2|83547.3|83497.3|26
1620230320000|2021-05-05 15:58:40|83551.2|83501.2|83546.9|83521.9|83558.5|83523|83546|83501.2|34
1620230330000|2021-05-05 15:58:50|83569.7|83519.7|83568|83518|83569.7|83519.7|83566.3|83516.3|26
1620230340000|2021-05-05 15:59:00|83567.9|83517.9|83568.7|83518.7|83569.2|83519.2|83566.2|83516.2|28
1620230350000|2021-05-05 15:59:10|83568.5|83518.5|83567|83517|83570.6|83520.6|83565.9|83515.9|33
1620230360000|2021-05-05 15:59:20|83567.3|83517.3|83567.5|83517.5|83568.1|83518.1|83565|83515|30
1620230370000|2021-05-05 15:59:30|83568.6|83518.6|83566.5|83516.5|83570.9|83520.9|83566.1|83516.1|38
1620230380000|2021-05-05 15:59:40|83565.3|83515.3|83565.2|83515.2|83569|83519|83564.3|83514.3|27
1620230390000|2021-05-05 15:59:50|83565.1|83515.1|83565.1|83515.1|83566.8|83516.8|83564.4|83514.4|30
1620230400000|2021-05-05 16:00:00|83564.1|83514.1|83566.5|83516.5|83568.1|83518.1|83562.4|83512.4|38
1620230410000|2021-05-05 16:00:10|83567.2|83517.2|83565.3|83515.3|83568.3|83518.3|83563.7|83513.7|33
1620230420000|2021-05-05 16:00:20|83565|83515|83564.3|83514.3|83566.5|83516.5|83562.9|83512.9|32
1620230430000|2021-05-05 16:00:30|83564.4|83514.4|83575.7|83525.7|83579.6|83530.4|83555.4|83508.1|39
1620230440000|2021-05-05 16:00:40|83577.1|83527.1|83576.1|83526.1|83578.2|83528.2|83575.4|83525.4|38
1620230450000|2021-05-05 16:00:50|83578|83528|83576.7|83526.7|83579.8|83529.8|83575.7|83525.7|31
1620230460000|2021-05-05 16:01:00|83577|83527|83578.6|83528.6|83578.9|83528.9|83576.1|83526.1|27
1620230470000|2021-05-05 16:01:10|83579.4|83529.4|83578.2|83528.2|83580.2|83530.2|83577.4|83527.4|20
1620230480000|2021-05-05 16:01:20|83578|83528|83576.5|83526.5|83578.5|83528.5|83576.5|83526.5|21
1620230490000|2021-05-05 16:01:30|83576.4|83526.4|83576.1|83526.1|83577.1|83527.1|83574.3|83524.3|30
1620230500000|2021-05-05 16:01:40|83576.3|83526.3|83578.2|83528.2|83580.1|83530.1|83574|83524|19
1620230510000|2021-05-05 16:01:50|83577.1|83527.1|83578.7|83528.7|83579.2|83529.2|83576.2|83526.2|27
1620230520000|2021-05-05 16:02:00|83578.2|83528.2|83577.3|83527.3|83579.8|83529.8|83574.6|83524.6|28
1620230530000|2021-05-05 16:02:10|83576.6|83526.6|83576.5|83526.5|83577.4|83535.8|83558.5|83520|24
1620230540000|2021-05-05 16:02:20|83577.2|83527.2|83576.8|83526.8|83577.2|83527.2|83575.8|83525.8|23
1620230550000|2021-05-05 16:02:30|83576.6|83526.6|83577.5|83527.5|83578|83528|83576.6|83526.6|5
1620230560000|2021-05-05 16:02:40|83577.8|83527.8|83583|83533|83583|83533|83577.8|83527.8|24
1620230570000|2021-05-05 16:02:50|83583.2|83533.2|83583.5|83533.5|83583.6|83533.6|83579.9|83529.9|26
1620230580000|2021-05-05 16:03:00|83583.7|83533.7|83583.9|83533.9|83584.8|83534.8|83582.7|83532.7|17
1620230590000|2021-05-05 16:03:10|83581.8|83531.8|83583.4|83533.4|83584.6|83534.6|83581.5|83531.5|17
1620230600000|2021-05-05 16:03:20|83583|83533|83583.6|83533.6|83584.6|83534.6|83581.9|83531.9|25
1620230610000|2021-05-05 16:03:30|83583.4|83533.4|83587.7|83537.7|83587.7|83537.7|83581.7|83531.7|26
1620230620000|2021-05-05 16:03:40|83586.2|83536.2|83590.2|83540.2|83590.2|83540.2|83586.1|83536.1|27
1620230630000|2021-05-05 16:03:50|83590.3|83540.3|83589.6|83539.6|83590.5|83540.5|83588.2|83538.2|23
1620230640000|2021-05-05 16:04:00|83589|83539|83590.9|83540.9|83591.6|83541.6|83588.8|83538.8|19
1620230650000|2021-05-05 16:04:10|83591.4|83541.4|83593.5|83543.5|83595.6|83545.6|83590.2|83540.2|25
1620230660000|2021-05-05 16:04:20|83593.2|83543.2|83596.6|83546.6|83597.2|83547.2|83593.2|83543.2|32
1620230670000|2021-05-05 16:04:30|83596.8|83546.8|83597.1|83547.1|83597.6|83547.6|83596.4|83546.4|22
1620230680000|2021-05-05 16:04:40|83596.9|83546.9|83597.3|83547.3|83598.5|83548.5|83594.7|83544.7|24
1620230690000|2021-05-05 16:04:50|83597.8|83547.8|83604.5|83554.5|83604.6|83554.6|83596.2|83546.2|35
1620230700000|2021-05-05 16:05:00|83604.8|83554.8|83624.2|83574.2|83624.5|83574.5|83603.3|83553.3|40
1620230710000|2021-05-05 16:05:10|83623.7|83573.7|83623.4|83573.4|83625.1|83575.1|83622.5|83572.5|23
1620230720000|2021-05-05 16:05:20|83624|83574|83623.4|83573.4|83626.1|83576.1|83621.7|83571.7|26
1620230730000|2021-05-05 16:05:30|83624.2|83574.2|83623.3|83573.3|83625.8|83575.8|83622.8|83572.8|17
1620230740000|2021-05-05 16:05:40|83623.2|83573.2|83625|83575|83625.4|83575.4|83622.6|83572.6|16
1620230750000|2021-05-05 16:05:50|83624.9|83574.9|83624.7|83574.7|83627|83577|83623.1|83573.1|16
1620230760000|2021-05-05 16:06:00|83625.3|83575.3|83641.6|83591.6|83643.9|83593.9|83625.1|83575.1|32
1620230770000|2021-05-05 16:06:10|83641|83591|83637.6|83587.6|83641|83591|83637.1|83587.1|18
1620230780000|2021-05-05 16:06:20|83637.3|83587.3|83636.2|83586.2|83638.6|83588.6|83634.6|83584.6|29
1620230790000|2021-05-05 16:06:30|83636.1|83586.1|83637.3|83587.3|83639.3|83589.3|83635.3|83585.3|28
1620230800000|2021-05-05 16:06:40|83636.8|83586.8|83640.3|83590.3|83641.4|83591.4|83635.6|83585.6|24
1620230810000|2021-05-05 16:06:50|83640.4|83590.4|83633.9|83583.9|83640.4|83590.4|83631.6|83581.6|24
1620230820000|2021-05-05 16:07:00|83633.8|83583.8|83637.3|83587.3|83638|83588|83633.2|83583.2|27
1620230830000|2021-05-05 16:07:10|83637.8|83587.8|83639.1|83589.1|83641.8|83591.8|83636.1|83586.1|23
1620230840000|2021-05-05 16:07:20|83639.8|83589.8|83638.7|83588.7|83641.4|83591.4|83636.8|83586.8|21
1620230850000|2021-05-05 16:07:30|83638.3|83588.3|83638.1|83588.1|83638.9|83588.9|83637.8|83587.8|16
1620230860000|2021-05-05 16:07:40|83638.5|83588.5|83643.2|83593.2|83645.6|83595.6|83638.4|83588.4|26
1620230870000|2021-05-05 16:07:50|83643.5|83593.5|83642|83592|83643.5|83593.5|83641.2|83591.2|14
1620230880000|2021-05-05 16:08:00|83641.4|83591.4|83644.6|83594.6|83646.7|83596.7|83641.4|83591.4|16
1620230890000|2021-05-05 16:08:10|83642|83592|83641.4|83591.4|83642|83592|83640.5|83590.5|17
1620230900000|2021-05-05 16:08:20|83641|83591|83648|83598|83648.6|83598.6|83637.8|83587.8|31
1620230910000|2021-05-05 16:08:30|83646.5|83596.5|83647.8|83597.8|83648.7|83598.7|83646.5|83596.5|22
1620230920000|2021-05-05 16:08:40|83647.7|83597.7|83642.7|83592.7|83648.7|83598.7|83642.1|83592.1|22
1620230930000|2021-05-05 16:08:50|83642.9|83592.9|83645.5|83595.5|83646.5|83596.5|83641.6|83591.6|27
1620230940000|2021-05-05 16:09:00|83646.8|83596.8|83642.1|83592.1|83646.8|83596.8|83641.5|83591.5|27
1620230950000|2021-05-05 16:09:10|83642|83592|83643.8|83593.8|83643.8|83593.8|83641.1|83591.1|20
1620230960000|2021-05-05 16:09:20|83643.3|83593.3|83644.6|83594.6|83644.6|83594.6|83642.2|83592.2|13
1620230970000|2021-05-05 16:09:30|83644.7|83594.7|83643.2|83593.2|83648.8|83598.8|83643.2|83593.2|19
1620230980000|2021-05-05 16:09:40|83643.4|83593.4|83644.6|83594.6|83651.4|83601.4|83643.4|83593.4|25
1620230990000|2021-05-05 16:09:50|83644.7|83594.7|83642.4|83592.4|83644.9|83594.9|83640.5|83590.5|27
1620231000000|2021-05-05 16:10:00|83642.2|83592.2|83634.8|83584.8|83644|83594|83634.8|83584.8|24
1620231010000|2021-05-05 16:10:10|83636.3|83586.3|83640|83590|83644.5|83594.5|83635.6|83585.6|33
1620231020000|2021-05-05 16:10:20|83640.1|83590.1|83642.5|83592.5|83642.5|83592.5|83639.4|83589.4|25
1620231030000|2021-05-05 16:10:30|83639.6|83589.6|83635.6|83585.6|83642.2|83592.2|83635.5|83585.5|26
1620231040000|2021-05-05 16:10:40|83636.2|83586.2|83639.8|83589.8|83640.5|83590.5|83635.1|83585.1|20
1620231050000|2021-05-05 16:10:50|83639|83589|83633.7|83583.7|83640.1|83590.1|83633.3|83583.3|20
1620231060000|2021-05-05 16:11:00|83632.9|83582.9|83629.1|83579.1|83639|83589|83628.5|83578.5|33
1620231070000|2021-05-05 16:11:10|83629|83579|83628|83578|83632.9|83582.9|83628|83578|22
1620231080000|2021-05-05 16:11:20|83631.5|83581.5|83631.6|83581.6|83632.3|83582.3|83628.1|83578.1|22
1620231090000|2021-05-05 16:11:30|83630.9|83580.9|83634.8|83584.8|83637.2|83587.2|83628.2|83578.2|17
1620231100000|2021-05-05 16:11:40|83632.4|83582.4|83632.1|83582.1|83632.4|83582.4|83630.7|83580.7|14
1620231110000|2021-05-05 16:11:50|83631.5|83581.5|83634.6|83584.6|83637.1|83587.1|83631.1|83581.1|13
1620231120000|2021-05-05 16:12:00|83633.1|83583.1|83632.7|83582.7|83637.5|83587.5|83630.2|83580.2|22
1620231130000|2021-05-05 16:12:10|83631.1|83581.1|83626.6|83576.6|83634.4|83584.4|83624.7|83574.7|34
1620231140000|2021-05-05 16:12:20|83627.1|83577.1|83625|83575|83627.1|83577.1|83624.7|83574.7|17
1620231150000|2021-05-05 16:12:30|83625.3|83575.3|83625.9|83575.9|83627.5|83577.5|83625|83575|25
1620231160000|2021-05-05 16:12:40|83626.4|83576.4|83625.6|83575.6|83629.9|83579.9|83623.7|83573.7|17
1620231170000|2021-05-05 16:12:50|83625.8|83575.8|83629.1|83579.1|83631.2|83581.2|83623.2|83573.2|29
1620231180000|2021-05-05 16:13:00|83629.4|83579.4|83623.3|83573.3|83629.9|83579.9|83620.4|83570.4|30
1620231190000|2021-05-05 16:13:10|83623|83573|83622.4|83572.4|83625.8|83575.8|83613.6|83563.6|37
1620231200000|2021-05-05 16:13:20|83621.6|83571.6|83621|83571|83624.4|83574.4|83619.3|83569.3|13
1620231210000|2021-05-05 16:13:30|83622.3|83572.3|83622.3|83572.3|83626.7|83576.7|83619.7|83569.7|21
1620231220000|2021-05-05 16:13:40|83623.9|83573.9|83623.5|83573.5|83627.7|83577.7|83623.5|83573.5|19
1620231230000|2021-05-05 16:13:50|83624.4|83574.4|83627.8|83577.8|83627.8|83577.8|83623.5|83573.5|17
1620231240000|2021-05-05 16:14:00|83629.9|83579.9|83628.3|83578.3|83632|83582|83627.5|83577.5|32
1620231250000|2021-05-05 16:14:10|83629.8|83579.8|83622.7|83572.7|83629.8|83579.8|83622.7|83572.7|15
1620231260000|2021-05-05 16:14:20|83627.2|83577.2|83625.7|83575.7|83628.3|83578.3|83625.4|83575.4|19
1620231270000|2021-05-05 16:14:30|83625.6|83575.6|83625.8|83575.8|83628.2|83578.2|83624.1|83574.1|18
1620231280000|2021-05-05 16:14:40|83625.3|83575.3|83623.2|83573.2|83627.8|83577.8|83622.8|83572.8|23
1620231290000|2021-05-05 16:14:50|83623.7|83573.7|83621.7|83571.7|83625.3|83575.3|83621.2|83571.2|14
1620231300000|2021-05-05 16:15:00|83621.5|83571.5|83621.2|83571.2|83622.6|83572.6|83619.8|83569.8|19
1620231310000|2021-05-05 16:15:10|83622.3|83572.3|83621.2|83571.2|83625.5|83575.5|83621.2|83571.2|28
1620231320000|2021-05-05 16:15:20|83623.3|83573.3|83620|83570|83623.8|83573.8|83620|83570|29
1620231330000|2021-05-05 16:15:30|83619.6|83569.6|83621.2|83571.2|83623.6|83573.6|83619.4|83569.4|35
1620231340000|2021-05-05 16:15:40|83620.9|83570.9|83619.3|83569.3|83622.1|83572.1|83618.3|83568.3|25
1620231350000|2021-05-05 16:15:50|83619.4|83569.4|83613.6|83563.6|83620.9|83570.9|83611.9|83561.9|27
1620231360000|2021-05-05 16:16:00|83613.1|83563.1|83615.2|83565.2|83615.2|83565.2|83610.8|83560.8|25
1620231370000|2021-05-05 16:16:10|83612.8|83562.8|83615.4|83565.4|83616|83566|83612.4|83562.4|25
1620231380000|2021-05-05 16:16:20|83615.2|83565.2|83610.2|83560.2|83615.2|83565.2|83610.2|83560.2|23
1620231390000|2021-05-05 16:16:30|83610.3|83560.3|83610.2|83560.2|83611.4|83561.4|83610.2|83560.2|19
1620231400000|2021-05-05 16:16:40|83610.6|83560.6|83610.1|83560.1|83612.3|83562.3|83610.1|83560.1|11
1620231410000|2021-05-05 16:16:50|83610.7|83560.7|83608.9|83558.9|83614.4|83564.4|83608.9|83558.9|22
1620231420000|2021-05-05 16:17:00|83610.5|83560.5|83611.9|83561.9|83611.9|83561.9|83606.8|83556.8|28
1620231430000|2021-05-05 16:17:10|83611.7|83561.7|83607.5|83557.5|83611.7|83561.7|83606.4|83556.4|19
1620231440000|2021-05-05 16:17:20|83607.3|83557.3|83607.9|83557.9|83608.2|83558.2|83605.8|83555.8|17
1620231450000|2021-05-05 16:17:30|83607.8|83557.8|83602.7|83552.7|83609.9|83559.9|83602.7|83552.7|26
1620231460000|2021-05-05 16:17:40|83602.3|83552.3|83602.1|83552.1|83602.8|83552.8|83599|83549|19
1620231470000|2021-05-05 16:17:50|83601.9|83551.9|83603.2|83553.2|83604.7|83554.7|83600.6|83550.6|26
1620231480000|2021-05-05 16:18:00|83602.9|83552.9|83600|83550|83602.9|83552.9|83598.7|83548.7|27
1620231490000|2021-05-05 16:18:10|83600.1|83550.1|83599.2|83549.2|83600.3|83550.3|83599.2|83549.2|7
1620231500000|2021-05-05 16:18:20|83599.5|83549.5|83599.9|83549.9|83604.3|83554.3|83599|83549|23
1620231510000|2021-05-05 16:18:30|83599.6|83549.6|83610.3|83560.3|83611.8|83561.8|83599.6|83549.6|33
1620231520000|2021-05-05 16:18:40|83607.1|83557.1|83613.2|83563.2|83616.7|83566.7|83606.3|83556.3|36
1620231530000|2021-05-05 16:18:50|83614.1|83564.1|83614.4|83564.4|83615.4|83565.4|83613.2|83563.2|32
1620231540000|2021-05-05 16:19:00|83614.3|83564.3|83617.9|83567.9|83618.2|83568.2|83612.8|83562.8|34
1620231550000|2021-05-05 16:19:10|83619.9|83569.9|83620|83570|83621.5|83571.5|83617.4|83567.4|36
1620231560000|2021-05-05 16:19:20|83619.4|83569.4|83621.6|83571.6|83622.4|83572.4|83619.4|83569.4|36
1620231570000|2021-05-05 16:19:30|83621.7|83571.7|83622.4|83572.4|83623.5|83573.5|83620.9|83570.9|26
1620231580000|2021-05-05 16:19:40|83624|83574|83630.9|83580.9|83631.4|83581.4|83623.9|83573.9|37
1620231590000|2021-05-05 16:19:50|83630.8|83580.8|83633.2|83583.2|83635.6|83585.6|83629.2|83579.2|39
1620231600000|2021-05-05 16:20:00|83632.5|83582.5|83629.5|83579.5|83636.4|83586.4|83628.5|83578.5|36
1620231610000|2021-05-05 16:20:10|83630.1|83580.1|83628.5|83578.5|83632.1|83582.1|83628|83578|34
1620231620000|2021-05-05 16:20:20|83628.7|83578.7|83630.7|83580.7|83631|83581|83628.7|83578.7|25
1620231630000|2021-05-05 16:20:30|83630.6|83580.6|83630.7|83580.7|83632.2|83582.2|83630.1|83580.1|16
1620231640000|2021-05-05 16:20:40|83630.5|83580.5|83632.1|83582.1|83634.7|83584.7|83629.3|83579.3|25
1620231650000|2021-05-05 16:20:50|83632.3|83582.3|83632.5|83582.5|83633.6|83583.6|83631.2|83581.2|20
1620231660000|2021-05-05 16:21:00|83632.6|83582.6|83630.9|83580.9|83638.1|83588.1|83630.4|83580.4|37
1620231670000|2021-05-05 16:21:10|83631.1|83581.1|83630.1|83580.1|83631.8|83581.8|83628.4|83578.4|31
1620231680000|2021-05-05 16:21:20|83629.8|83579.8|83629.2|83579.2|83630.7|83580.7|83627.1|83577.1|22
1620231690000|2021-05-05 16:21:30|83626.4|83576.4|83627.6|83577.6|83629.1|83579.1|83626.4|83576.4|27
1620231700000|2021-05-05 16:21:40|83629.3|83579.3|83628.2|83578.2|83629.3|83579.3|83627.1|83577.1|21
1620231710000|2021-05-05 16:21:50|83627.5|83577.5|83628.2|83578.2|83630.2|83580.2|83627.5|83577.5|23
1620231720000|2021-05-05 16:22:00|83626.7|83576.7|83626|83576|83628|83578|83626|83576|19
1620231730000|2021-05-05 16:22:10|83626.9|83576.9|83627.1|83577.1|83628.1|83578.1|83626.9|83576.9|14
1620231740000|2021-05-05 16:22:20|83627.5|83577.5|83632.3|83582.3|83633.7|83583.7|83626.7|83576.7|24
1620231750000|2021-05-05 16:22:30|83631.6|83581.6|83630.4|83580.4|83632.5|83582.5|83629.4|83579.4|17
1620231760000|2021-05-05 16:22:40|83630.1|83580.1|83627.9|83577.9|83630.1|83580.1|83626.9|83576.9|26
1620231770000|2021-05-05 16:22:50|83627.8|83577.8|83629|83579|83629|83579|83626.8|83576.8|13
1620231780000|2021-05-05 16:23:00|83628.7|83578.7|83624.8|83574.8|83629|83579|83624.7|83574.7|22
1620231790000|2021-05-05 16:23:10|83624.2|83574.2|83625.1|83575.1|83625.2|83575.2|83624.1|83574.1|9
1620231800000|2021-05-05 16:23:20|83625.3|83575.3|83625.3|83575.3|83628.3|83578.3|83625.3|83575.3|23
1620231810000|2021-05-05 16:23:30|83625.4|83575.4|83625.4|83575.4|83626|83576|83624.4|83574.4|18
1620231820000|2021-05-05 16:23:40|83625.9|83575.9|83625|83575|83627.9|83577.9|83623.9|83573.9|20
1620231830000|2021-05-05 16:23:50|83624.3|83574.3|83623|83573|83625.6|83575.6|83623|83573|20
1620231840000|2021-05-05 16:24:00|83623.2|83573.2|83620.5|83570.5|83624.8|83574.8|83620.2|83570.2|27
1620231850000|2021-05-05 16:24:10|83620.2|83570.2|83620.3|83570.3|83620.6|83570.6|83620.1|83570.1|14
1620231860000|2021-05-05 16:24:20|83622.4|83572.4|83622.2|83572.2|83623.2|83573.2|83621.9|83571.9|13
1620231870000|2021-05-05 16:24:30|83623.2|83573.2|83621.6|83571.6|83624.3|83574.3|83620.2|83570.2|13
1620231880000|2021-05-05 16:24:40|83621.3|83571.3|83621.8|83571.8|83621.8|83571.8|83619.4|83569.4|16
1620231890000|2021-05-05 16:24:50|83620.6|83570.6|83621.2|83571.2|83623.3|83573.3|83620.6|83570.6|20
1620231900000|2021-05-05 16:25:00|83620|83570|83618.5|83568.5|83620.1|83570.1|83618.1|83568.1|11
1620231910000|2021-05-05 16:25:10|83617.6|83567.6|83602.8|83552.8|83618.3|83568.3|83600.3|83550.3|32
1620231920000|2021-05-05 16:25:20|83602.9|83552.9|83605.2|83555.2|83605.9|83555.9|83602.9|83552.9|20
1620231930000|2021-05-05 16:25:30|83605.7|83555.7|83606.1|83556.1|83606.3|83556.3|83604.2|83554.2|21
1620231940000|2021-05-05 16:25:40|83608.1|83558.1|83605.4|83555.4|83608.6|83558.6|83604.7|83554.7|28
1620231950000|2021-05-05 16:25:50|83605.2|83555.2|83605.6|83555.6|83607.2|83557.2|83604.1|83554.1|27
1620231960000|2021-05-05 16:26:00|83607.1|83557.1|83606.4|83556.4|83607.7|83557.7|83604.5|83554.5|29
1620231970000|2021-05-05 16:26:10|83606.6|83556.6|83602.1|83552.1|83607.2|83557.2|83601.6|83551.6|17
1620231980000|2021-05-05 16:26:20|83606.8|83556.8|83612.8|83562.8|83616.2|83566.2|83601.7|83551.7|29
1620231990000|2021-05-05 16:26:30|83615|83565|83610.7|83560.7|83616.2|83566.2|83610.5|83560.5|33
1620232000000|2021-05-05 16:26:40|83610.6|83560.6|83608.4|83558.4|83610.9|83560.9|83608.4|83558.4|13
1620232010000|2021-05-05 16:26:50|83608|83558|83606.9|83556.9|83611.1|83561.1|83604.6|83554.6|29
1620232020000|2021-05-05 16:27:00|83606.3|83556.3|83606.5|83556.5|83607.7|83557.7|83603.2|83553.2|18
1620232030000|2021-05-05 16:27:10|83606.4|83556.4|83603|83553|83606.4|83556.4|83601.8|83551.8|21
1620232040000|2021-05-05 16:27:20|83603.9|83553.9|83601.3|83551.3|83604.3|83554.3|83598.7|83548.7|25
1620232050000|2021-05-05 16:27:30|83600.7|83550.7|83600.4|83550.4|83601.9|83551.9|83597.5|83547.5|26
1620232060000|2021-05-05 16:27:40|83600.2|83550.2|83600.3|83550.3|83602.6|83552.6|83599.5|83549.5|23
1620232070000|2021-05-05 16:27:50|83599.8|83549.8|83599.5|83549.5|83601.2|83551.2|83598.3|83548.3|17
1620232080000|2021-05-05 16:28:00|83599.6|83549.6|83603.2|83553.2|83603.2|83553.2|83599.6|83549.6|20
1620232090000|2021-05-05 16:28:10|83603.4|83553.4|83605.2|83555.2|83606.5|83556.5|83601|83551|22
1620232100000|2021-05-05 16:28:20|83605.5|83555.5|83602.2|83552.2|83605.7|83555.7|83601.2|83551.2|24
1620232110000|2021-05-05 16:28:30|83601.9|83551.9|83603.3|83553.3|83604|83554|83601.8|83551.8|23
1620232120000|2021-05-05 16:28:40|83603.1|83553.1|83603.2|83553.2|83606.3|83556.3|83600.5|83550.5|32
1620232130000|2021-05-05 16:28:50|83602.5|83552.5|83603.8|83553.8|83604|83554|83602|83552|14
1620232140000|2021-05-05 16:29:00|83603.9|83553.9|83602.1|83552.1|83606.1|83556.1|83601.7|83551.7|26
1620232150000|2021-05-05 16:29:10|83601.8|83551.8|83601.4|83551.4|83602.2|83552.2|83600.9|83550.9|17
1620232160000|2021-05-05 16:29:20|83602|83552|83599.3|83549.3|83602.3|83552.3|83599.3|83549.3|30
1620232170000|2021-05-05 16:29:30|83599.2|83549.2|83601.6|83551.6|83602.4|83552.4|83598.5|83548.5|20
1620232180000|2021-05-05 16:29:40|83603.1|83553.1|83599.8|83549.8|83603.1|83553.1|83599.8|83549.8|25
1620232190000|2021-05-05 16:29:50|83599.2|83549.2|83602.5|83552.5|83603.3|83553.3|83598.9|83548.9|20
1620232200000|2021-05-05 16:30:00|83601.9|83551.9|83607.9|83557.9|83608.9|83558.9|83601.7|83551.7|33
1620232210000|2021-05-05 16:30:10|83608|83558|83606.9|83556.9|83608.7|83558.7|83606.5|83556.5|16
1620232220000|2021-05-05 16:30:20|83607.8|83557.8|83606.4|83556.4|83609.6|83559.6|83602.6|83552.6|28
1620232230000|2021-05-05 16:30:30|83606.2|83556.2|83603.9|83553.9|83606.6|83556.6|83602.1|83552.1|22
1620232240000|2021-05-05 16:30:40|83604.5|83554.5|83600.6|83550.6|83604.5|83554.5|83599.7|83549.7|20
1620232250000|2021-05-05 16:30:50|83600.7|83550.7|83606.8|83556.8|83609.1|83559.1|83600.7|83550.7|31
1620232260000|2021-05-05 16:31:00|83608.7|83558.7|83604.2|83554.2|83609.5|83559.5|83600.6|83550.6|32
1620232270000|2021-05-05 16:31:10|83603.5|83553.5|83606.3|83556.3|83607.5|83557.5|83603.5|83553.5|28
1620232280000|2021-05-05 16:31:20|83606.6|83556.6|83605|83555|83607.7|83557.7|83600.7|83550.7|30
1620232290000|2021-05-05 16:31:30|83605.1|83555.1|83604.7|83554.7|83606.6|83556.6|83602.2|83552.2|18
1620232300000|2021-05-05 16:31:40|83602.3|83552.3|83608.7|83558.7|83610|83560|83602.3|83552.3|27
1620232310000|2021-05-05 16:31:50|83609.8|83559.8|83607.8|83557.8|83610.2|83560.2|83606.3|83556.3|25
1620232320000|2021-05-05 16:32:00|83607.7|83557.7|83602.8|83552.8|83608.1|83558.1|83602.2|83552.2|34
1620232330000|2021-05-05 16:32:10|83603|83553|83601.1|83551.1|83605|83555|83599.3|83549.3|35
1620232340000|2021-05-05 16:32:20|83600.9|83550.9|83603.3|83553.3|83608.4|83558.4|83600.9|83550.9|29
1620232350000|2021-05-05 16:32:30|83603.5|83553.5|83607.1|83557.1|83608|83558|83602.2|83552.2|36
1620232360000|2021-05-05 16:32:40|83604.3|83554.3|83604.3|83554.3|83606.9|83556.9|83604.3|83554.3|19
1620232370000|2021-05-05 16:32:50|83604.7|83554.7|83603.3|83553.3|83606.2|83556.2|83602.6|83552.6|28
1620232380000|2021-05-05 16:33:00|83603.2|83553.2|83605.4|83555.4|83606|83556|83602.3|83552.3|20
1620232390000|2021-05-05 16:33:10|83605.2|83555.2|83602.5|83552.5|83605.4|83555.4|83599.6|83549.6|20
1620232400000|2021-05-05 16:33:20|83601.9|83551.9|83603.7|83553.7|83604.3|83554.3|83600.4|83550.4|24
1620232410000|2021-05-05 16:33:30|83604.8|83554.8|83604.5|83554.5|83605.5|83555.5|83602.8|83552.8|23
1620232420000|2021-05-05 16:33:40|83603.6|83553.6|83600.5|83550.5|83603.6|83553.6|83599.4|83549.4|16
1620232430000|2021-05-05 16:33:50|83600.9|83550.9|83606.3|83556.3|83607.5|83557.5|83600.9|83550.9|26
1620232440000|2021-05-05 16:34:00|83605.7|83555.7|83606.1|83556.1|83611.9|83561.9|83603.4|83553.4|36
1620232450000|2021-05-05 16:34:10|83606.2|83556.2|83607|83557|83607.9|83557.9|83605.3|83555.3|32
1620232460000|2021-05-05 16:34:20|83608.1|83558.1|83605.8|83555.8|83608.1|83558.1|83605.5|83555.5|21
1620232470000|2021-05-05 16:34:30|83606.2|83556.2|83606.4|83556.4|83606.9|83556.9|83605.4|83555.4|22
1620232480000|2021-05-05 16:34:40|83605.8|83555.8|83609.6|83559.6|83609.6|83559.6|83602.4|83552.4|25
1620232490000|2021-05-05 16:34:50|83609.7|83559.7|83606.4|83556.4|83609.8|83559.8|83606.1|83556.1|22
1620232500000|2021-05-05 16:35:00|83606|83556|83606.6|83556.6|83610.5|83560.5|83605.9|83555.9|22
1620232510000|2021-05-05 16:35:10|83606.4|83556.4|83609.5|83559.5|83610.3|83560.3|83606.2|83556.2|20
1620232520000|2021-05-05 16:35:20|83609.8|83559.8|83608.4|83558.4|83610.6|83560.6|83606.2|83556.2|31
1620232530000|2021-05-05 16:35:30|83608.3|83558.3|83609.7|83559.7|83609.7|83559.7|83607.9|83557.9|23
1620232540000|2021-05-05 16:35:40|83607.7|83557.7|83609|83559|83609.1|83559.1|83605.7|83555.7|38
1620232550000|2021-05-05 16:35:50|83609.2|83559.2|83605.4|83555.4|83609.2|83559.2|83604.7|83554.7|37
1620232560000|2021-05-05 16:36:00|83605.9|83555.9|83610.8|83560.8|83610.8|83560.8|83605.3|83555.3|18
1620232570000|2021-05-05 16:36:10|83610.6|83560.6|83609.9|83559.9|83610.6|83560.6|83607.2|83557.2|13
1620232580000|2021-05-05 16:36:20|83609.6|83559.6|83606.6|83556.6|83609.6|83559.6|83605.4|83555.4|30
1620232590000|2021-05-05 16:36:30|83606.3|83556.3|83609.1|83559.1|83609.8|83559.8|83606.1|83556.1|21
1620232600000|2021-05-05 16:36:40|83608.8|83558.8|83607|83557|83609.7|83559.7|83606.9|83556.9|16
1620232610000|2021-05-05 16:36:50|83608|83558|83605.7|83555.7|83608.5|83558.5|83604.5|83554.5|24
1620232620000|2021-05-05 16:37:00|83605.6|83555.6|83603|83553|83605.6|83555.6|83601.7|83551.7|21
1620232630000|2021-05-05 16:37:10|83604.4|83554.4|83605.2|83555.2|83608.1|83558.1|83603.8|83553.8|18
1620232640000|2021-05-05 16:37:20|83605.4|83555.4|83605.8|83555.8|83607.2|83557.2|83603.6|83553.6|16
1620232650000|2021-05-05 16:37:30|83606.3|83556.3|83605.7|83555.7|83607|83557|83602.6|83552.6|34
1620232660000|2021-05-05 16:37:40|83607.2|83557.2|83606.7|83556.7|83607.2|83557.2|83605.8|83555.8|16
1620232670000|2021-05-05 16:37:50|83607|83557|83607.4|83557.4|83608.5|83558.5|83605.2|83555.2|25
1620232680000|2021-05-05 16:38:00|83607.1|83557.1|83607|83557|83607.9|83557.9|83603.7|83553.7|11
1620232690000|2021-05-05 16:38:10|83607.1|83557.1|83607.6|83557.6|83609.1|83559.1|83604.5|83554.5|23
1620232700000|2021-05-05 16:38:20|83607.3|83557.3|83605.6|83555.6|83607.5|83557.5|83605.4|83555.4|23
1620232710000|2021-05-05 16:38:30|83606.3|83556.3|83606.6|83556.6|83608.1|83558.1|83603.5|83553.5|28
1620232720000|2021-05-05 16:38:40|83606.7|83556.7|83606.4|83556.4|83607.3|83557.3|83605.3|83555.3|20
1620232730000|2021-05-05 16:38:50|83606.8|83556.8|83608.2|83558.2|83608.6|83558.6|83606.8|83556.8|6
1620232740000|2021-05-05 16:39:00|83608|83558|83606.3|83556.3|83609.7|83559.7|83605.8|83555.8|15
1620232750000|2021-05-05 16:39:10|83606.2|83556.2|83608.3|83558.3|83608.3|83558.3|83604.7|83554.7|17
1620232760000|2021-05-05 16:39:20|83607.4|83557.4|83605.8|83555.8|83608.9|83558.9|83604.3|83554.3|27
1620232770000|2021-05-05 16:39:30|83606.1|83556.1|83607|83557|83607.3|83557.3|83605.1|83555.1|17
1620232780000|2021-05-05 16:39:40|83607.6|83557.6|83606.7|83556.7|83607.6|83557.6|83605.3|83555.3|16
1620232790000|2021-05-05 16:39:50|83607.2|83557.2|83605.8|83555.8|83607.6|83557.6|83605.6|83555.6|19
1620232800000|2021-05-05 16:40:00|83606|83556|83602.9|83552.9|83608.9|83558.9|83602.9|83552.9|37
1620232810000|2021-05-05 16:40:10|83602.1|83552.1|83604.1|83554.1|83604.8|83554.8|83600.8|83550.8|38
1620232820000|2021-05-05 16:40:20|83604.2|83554.2|83601.1|83551.1|83604.8|83554.8|83601.1|83551.1|39
1620232830000|2021-05-05 16:40:30|83601|83551|83600.4|83550.4|83602.4|83552.4|83600.4|83550.4|22
1620232840000|2021-05-05 16:40:40|83599.9|83549.9|83605.8|83555.8|83605.8|83555.8|83599.9|83549.9|25
1620232850000|2021-05-05 16:40:50|83605.1|83555.1|83607.3|83557.3|83607.9|83557.9|83604.2|83554.2|21
1620232860000|2021-05-05 16:41:00|83606.9|83556.9|83606.1|83556.1|83607.8|83557.8|83605.2|83555.2|22
1620232870000|2021-05-05 16:41:10|83605.9|83555.9|83605.5|83555.5|83607.1|83557.1|83605.5|83555.5|14
1620232880000|2021-05-05 16:41:20|83605.6|83555.6|83608.9|83558.9|83609.8|83559.8|83605.6|83555.6|24
1620232890000|2021-05-05 16:41:30|83609.4|83559.4|83606.4|83556.4|83609.4|83559.4|83603.4|83553.4|25
1620232900000|2021-05-05 16:41:40|83606.9|83556.9|83606.9|83556.9|83607.4|83557.4|83606.4|83556.4|15
1620232910000|2021-05-05 16:41:50|83607.1|83557.1|83608.6|83558.6|83609.5|83559.5|83606.8|83556.8|19
1620232920000|2021-05-05 16:42:00|83608.7|83558.7|83608.3|83558.3|83608.7|83558.7|83606.7|83556.7|16
1620232930000|2021-05-05 16:42:10|83607.1|83557.1|83609.2|83559.2|83609.5|83559.5|83607.1|83557.1|19
1620232940000|2021-05-05 16:42:20|83609.3|83559.3|83609.2|83559.2|83609.5|83559.5|83608.5|83558.5|14
1620232950000|2021-05-05 16:42:30|83609|83559|83609.3|83559.3|83609.5|83559.5|83609|83559|7
1620232960000|2021-05-05 16:42:40|83609.4|83559.4|83614.6|83564.6|83616.5|83566.5|83609.4|83559.4|13
1620232970000|2021-05-05 16:42:50|83613.8|83563.8|83612|83562|83615.5|83565.5|83610|83560|21
1620232980000|2021-05-05 16:43:00|83611.3|83561.3|83610.1|83560.1|83612.2|83562.2|83609.9|83559.9|19
1620232990000|2021-05-05 16:43:10|83610|83560|83627.7|83577.7|83638.3|83588.3|83610|83560|31
1620233000000|2021-05-05 16:43:20|83627.6|83577.6|83627|83577|83628.8|83578.8|83626|83576|18
1620233010000|2021-05-05 16:43:30|83626.9|83576.9|83626.1|83576.1|83631.9|83581.9|83625.8|83575.8|30
1620233020000|2021-05-05 16:43:40|83627.9|83577.9|83625.7|83575.7|83628.6|83578.6|83623.5|83573.5|22
1620233030000|2021-05-05 16:43:50|83625.6|83575.6|83625.1|83575.1|83627.7|83577.7|83624.5|83574.5|19
1620233040000|2021-05-05 16:44:00|83624.9|83574.9|83624.9|83574.9|83625.3|83575.3|83623.4|83573.4|13
1620233050000|2021-05-05 16:44:10|83625|83575|83623|83573|83625|83575|83622.8|83572.8|20
1620233060000|2021-05-05 16:44:20|83623.1|83573.1|83621.1|83571.1|83626.6|83576.6|83621.1|83571.1|18
1620233070000|2021-05-05 16:44:30|83623.1|83573.1|83627.2|83577.2|83631.2|83581.2|83621.6|83571.6|33
1620233080000|2021-05-05 16:44:40|83627.4|83577.4|83627.9|83577.9|83629.6|83579.6|83625.9|83575.9|32
1620233090000|2021-05-05 16:44:50|83627.1|83577.1|83628.7|83578.7|83629.7|83579.7|83626.7|83576.7|27
1620233100000|2021-05-05 16:45:00|83627.3|83577.3|83627.8|83577.8|83628.5|83578.5|83627.1|83577.1|22
1620233110000|2021-05-05 16:45:10|83627.7|83577.7|83634.2|83584.2|83636.8|83586.8|83627.3|83577.3|27
1620233120000|2021-05-05 16:45:20|83634.4|83584.4|83632.5|83582.5|83636.2|83586.2|83632.1|83582.1|31
1620233130000|2021-05-05 16:45:30|83632.4|83582.4|83633|83583|83634.1|83584.1|83630.4|83580.4|38
1620233140000|2021-05-05 16:45:40|83633.9|83583.9|83633.9|83583.9|83634.8|83584.8|83633.6|83583.6|32
1620233150000|2021-05-05 16:45:50|83633.8|83583.8|83635|83585|83635.5|83585.5|83633.7|83583.7|28
1620233160000|2021-05-05 16:46:00|83634.8|83584.8|83634.1|83584.1|83634.8|83584.8|83633.2|83583.2|19
1620233170000|2021-05-05 16:46:10|83633.5|83583.5|83634.1|83584.1|83635.4|83585.4|83631.9|83581.9|28
1620233180000|2021-05-05 16:46:20|83634.5|83584.5|83635.4|83585.4|83635.7|83585.7|83632.1|83582.1|33
1620233190000|2021-05-05 16:46:30|83634.6|83584.6|83635.8|83585.8|83637.4|83587.4|83634|83584|31
1620233200000|2021-05-05 16:46:40|83635.1|83585.1|83636.2|83586.2|83637.1|83587.1|83634.7|83584.7|37
1620233210000|2021-05-05 16:46:50|83635.9|83585.9|83636.4|83586.4|83636.4|83586.4|83632.9|83582.9|30
1620233220000|2021-05-05 16:47:00|83635.7|83585.7|83635.5|83585.5|83635.8|83585.8|83631.6|83581.6|28
1620233230000|2021-05-05 16:47:10|83634.5|83584.5|83635.1|83585.1|83635.4|83585.4|83633.9|83583.9|17
1620233240000|2021-05-05 16:47:20|83634.9|83584.9|83635.2|83585.2|83636.5|83586.5|83633.7|83583.7|16
1620233250000|2021-05-05 16:47:30|83635.7|83585.7|83636.8|83586.8|83636.8|83586.8|83634|83584|14
1620233260000|2021-05-05 16:47:40|83636.4|83586.4|83638.4|83588.4|83639.2|83589.2|83636.4|83586.4|19
1620233270000|2021-05-05 16:47:50|83638.7|83588.7|83638.2|83588.2|83638.9|83588.9|83637|83587|15
1620233280000|2021-05-05 16:48:00|83638.6|83588.6|83648.4|83598.4|83648.6|83598.6|83638.6|83588.6|25
1620233290000|2021-05-05 16:48:10|83648.1|83598.1|83647.9|83597.9|83648.4|83598.4|83644.6|83594.6|18
1620233300000|2021-05-05 16:48:20|83647.8|83597.8|83647.7|83597.7|83647.9|83597.9|83646.2|83596.2|15
1620233310000|2021-05-05 16:48:30|83647.6|83597.6|83647.7|83597.7|83647.8|83597.8|83643.5|83593.5|12
1620233320000|2021-05-05 16:48:40|83647.6|83597.6|83647.8|83597.8|83647.8|83597.8|83643.7|83593.7|14
1620233330000|2021-05-05 16:48:50|83647.7|83597.7|83648.2|83598.2|83651.9|83601.9|83646.9|83596.9|21
1620233340000|2021-05-05 16:49:00|83648|83598|83651.2|83601.2|83651.2|83601.2|83647.3|83597.3|27
1620233350000|2021-05-05 16:49:10|83651|83601|83650.8|83600.8|83651.4|83601.4|83650.8|83600.8|13
1620233360000|2021-05-05 16:49:20|83650.6|83600.6|83653.1|83603.1|83654.4|83604.4|83650.6|83600.6|13
1620233370000|2021-05-05 16:49:30|83651.9|83601.9|83650.9|83600.9|83654.4|83604.4|83649.3|83599.3|15
1620233380000|2021-05-05 16:49:40|83651.9|83601.9|83651|83601|83652.4|83602.4|83648.3|83598.3|16
1620233390000|2021-05-05 16:49:50|83650.8|83600.8|83650.6|83600.6|83652|83602|83650.3|83600.3|15
1620233400000|2021-05-05 16:50:00|83650.8|83600.8|83660.4|83610.4|83665.8|83615.8|83647.5|83597.5|33
1620233410000|2021-05-05 16:50:10|83660.3|83610.3|83655|83605|83660.5|83610.5|83648.9|83598.9|35
1620233420000|2021-05-05 16:50:20|83654.6|83604.6|83655.3|83605.3|83656.8|83606.8|83654.3|83604.3|28
1620233430000|2021-05-05 16:50:30|83655.2|83605.2|83651.5|83601.5|83657.7|83607.7|83650.9|83600.9|26
1620233440000|2021-05-05 16:50:40|83651.8|83601.8|83654.2|83604.2|83655.1|83605.1|83650.8|83600.8|17
1620233450000|2021-05-05 16:50:50|83654.4|83604.4|83650.5|83600.5|83654.4|83604.4|83650.5|83600.5|11
1620233460000|2021-05-05 16:51:00|83651.4|83601.4|83655|83605|83655.4|83605.4|83650.3|83600.3|27
1620233470000|2021-05-05 16:51:10|83650.7|83600.7|83654.8|83604.8|83657.2|83607.2|83650.7|83600.7|30
1620233480000|2021-05-05 16:51:20|83654.2|83604.2|83650.1|83600.1|83655.8|83605.8|83650.1|83600.1|22
1620233490000|2021-05-05 16:51:30|83650.9|83600.9|83649.8|83599.8|83653.3|83603.3|83649.8|83599.8|13
1620233500000|2021-05-05 16:51:40|83649.9|83599.9|83649.8|83599.8|83653.1|83603.1|83649.6|83599.6|21
1620233510000|2021-05-05 16:51:50|83649.9|83599.9|83648.3|83598.3|83650.3|83600.3|83648.3|83598.3|14
1620233520000|2021-05-05 16:52:00|83651.5|83601.5|83650.2|83600.2|83652.3|83602.3|83649.7|83599.7|15
1620233530000|2021-05-05 16:52:10|83653.5|83603.5|83647.2|83597.2|83653.5|83603.5|83646.1|83596.1|21
1620233540000|2021-05-05 16:52:20|83646.7|83596.7|83650.2|83600.2|83650.2|83600.2|83646.3|83596.3|30
1620233550000|2021-05-05 16:52:30|83649.7|83599.7|83651.3|83601.3|83652.8|83602.8|83648.4|83598.4|15
1620233560000|2021-05-05 16:52:40|83650.5|83600.5|83649.7|83599.7|83652.2|83602.2|83647.9|83597.9|24
1620233570000|2021-05-05 16:52:50|83650.4|83600.4|83650|83600|83651.6|83601.6|83648.4|83598.4|29
1620233580000|2021-05-05 16:53:00|83649|83599|83651.6|83601.6|83652.6|83602.6|83648.3|83598.3|24
1620233590000|2021-05-05 16:53:10|83651.5|83601.5|83646.1|83596.1|83651.7|83601.7|83645.5|83595.5|13
1620233600000|2021-05-05 16:53:20|83646.8|83596.8|83647|83597|83648.3|83598.3|83644.5|83594.5|29
1620233610000|2021-05-05 16:53:30|83646|83596|83646.5|83596.5|83647.8|83597.8|83645.1|83595.1|28
1620233620000|2021-05-05 16:53:40|83647.3|83597.3|83649|83599|83649.2|83599.2|83645.8|83595.8|29
1620233630000|2021-05-05 16:53:50|83648.7|83598.7|83649.2|83599.2|83652.1|83602.1|83647.3|83597.3|26
1620233640000|2021-05-05 16:54:00|83650.5|83600.5|83648.2|83598.2|83651.9|83601.9|83647.3|83597.3|29
1620233650000|2021-05-05 16:54:10|83649.5|83599.5|83648.5|83598.5|83650.8|83600.8|83647.6|83597.6|15
1620233660000|2021-05-05 16:54:20|83648.8|83598.8|83649.7|83599.7|83651.4|83601.4|83648.8|83598.8|17
1620233670000|2021-05-05 16:54:30|83649.4|83599.4|83650.8|83600.8|83652|83602|83648.9|83598.9|35
1620233680000|2021-05-05 16:54:40|83651.1|83601.1|83650.6|83600.6|83651.6|83601.6|83649.7|83599.7|19
1620233690000|2021-05-05 16:54:50|83650.3|83600.3|83651.8|83601.8|83652.8|83602.8|83649.4|83599.4|12
1620233700000|2021-05-05 16:55:00|83652|83602|83653|83603|83653.4|83603.4|83651|83601|19
1620233710000|2021-05-05 16:55:10|83652.4|83602.4|83653.6|83603.6|83653.8|83603.8|83652.4|83602.4|5
1620233720000|2021-05-05 16:55:20|83651.2|83601.2|83655.5|83605.5|83655.5|83605.5|83651|83601|15
1620233730000|2021-05-05 16:55:30|83652.5|83602.5|83656|83606|83656.4|83606.4|83652.5|83602.5|17
1620233740000|2021-05-05 16:55:40|83655.9|83605.9|83655.8|83605.8|83656.2|83606.2|83654.9|83604.9|14
1620233750000|2021-05-05 16:55:50|83657.1|83607.1|83655.6|83605.6|83658.3|83608.3|83655.6|83605.6|9
1620233760000|2021-05-05 16:56:00|83655.7|83605.7|83656.4|83606.4|83656.8|83606.8|83655.7|83605.7|16
1620233770000|2021-05-05 16:56:10|83656.3|83606.3|83651.9|83601.9|83656.3|83606.3|83651.8|83601.8|17
1620233780000|2021-05-05 16:56:20|83651.6|83601.6|83652.8|83602.8|83656.2|83606.2|83650.4|83600.4|26
1620233790000|2021-05-05 16:56:30|83652.4|83602.4|83652.6|83602.6|83653.6|83603.6|83651.2|83601.2|23
1620233800000|2021-05-05 16:56:40|83652.7|83602.7|83651.7|83601.7|83653.3|83603.3|83650.9|83600.9|14
1620233810000|2021-05-05 16:56:50|83651.3|83601.3|83652.6|83602.6|83653.1|83603.1|83651.2|83601.2|14
1620233820000|2021-05-05 16:57:00|83652.7|83602.7|83653.6|83603.6|83656.9|83606.9|83651.3|83601.3|31
1620233830000|2021-05-05 16:57:10|83653.8|83603.8|83653.4|83603.4|83656.7|83606.7|83652.1|83602.1|28
1620233840000|2021-05-05 16:57:20|83653.9|83603.9|83654.8|83604.8|83655.5|83605.5|83653.9|83603.9|20
1620233850000|2021-05-05 16:57:30|83655.1|83605.1|83655.3|83605.3|83657.3|83607.3|83655.1|83605.1|22
1620233860000|2021-05-05 16:57:40|83655.6|83605.6|83656.6|83606.6|83657.1|83607.1|83654.5|83604.5|26
1620233870000|2021-05-05 16:57:50|83656.7|83606.7|83659.7|83609.7|83662.7|83612.7|83656.7|83606.7|39
1620233880000|2021-05-05 16:58:00|83658.8|83608.8|83659.9|83609.9|83661.5|83611.5|83656.9|83606.9|31
1620233890000|2021-05-05 16:58:10|83660.3|83610.3|83663.7|83613.7|83665.3|83615.3|83660.3|83610.3|29
1620233900000|2021-05-05 16:58:20|83663.6|83613.6|83661.5|83611.5|83666.1|83616.1|83660.8|83610.8|26
1620233910000|2021-05-05 16:58:30|83661.4|83611.4|83662.7|83612.7|83662.8|83612.8|83660.1|83610.1|21
1620233920000|2021-05-05 16:58:40|83662.6|83612.6|83661.8|83611.8|83666|83616|83661.1|83611.1|30
1620233930000|2021-05-05 16:58:50|83660.7|83610.7|83659.9|83609.9|83661.6|83611.6|83659.9|83609.9|22
1620233940000|2021-05-05 16:59:00|83660|83610|83665.5|83615.5|83666.9|83616.9|83659.9|83609.9|30
1620233950000|2021-05-05 16:59:10|83666.8|83616.8|83668.6|83618.6|83669.9|83619.9|83663.2|83613.2|32
1620233960000|2021-05-05 16:59:20|83670.4|83620.4|83669.4|83619.4|83670.4|83620.4|83667.2|83617.2|25
1620233970000|2021-05-05 16:59:30|83670.3|83620.3|83670.7|83620.7|83671|83621|83669.9|83619.9|26
1620233980000|2021-05-05 16:59:40|83671.1|83621.1|83667.6|83617.6|83671.9|83621.9|83665.6|83615.6|29
1620233990000|2021-05-05 16:59:50|83668|83618|83666.6|83616.6|83668.4|83618.4|83666.4|83616.4|31
1620234000000|2021-05-05 17:00:00|83666.3|83616.3|83669.5|83619.5|83672.6|83622.6|83666.3|83616.3|41
1620234010000|2021-05-05 17:00:10|83669.9|83619.9|83674.2|83624.2|83674.6|83624.6|83669.9|83619.9|22
1620234020000|2021-05-05 17:00:20|83674.3|83624.3|83672.7|83622.7|83675.8|83625.8|83671.8|83621.8|20
1620234030000|2021-05-05 17:00:30|83672.5|83622.5|83672.9|83622.9|83672.9|83622.9|83670.1|83620.1|24
1620234040000|2021-05-05 17:00:40|83672.4|83622.4|83671.9|83621.9|83676.5|83626.5|83668.1|83618.1|34
1620234050000|2021-05-05 17:00:50|83673.4|83623.4|83673.5|83623.5|83674.5|83624.5|83672.2|83622.2|26
1620234060000|2021-05-05 17:01:00|83670.4|83620.4|83672.9|83622.9|83673.3|83623.3|83666.8|83616.8|30
1620234070000|2021-05-05 17:01:10|83672.6|83622.6|83673.7|83623.7|83674.1|83624.1|83672.4|83622.4|20
1620234080000|2021-05-05 17:01:20|83673.4|83623.4|83672.5|83622.5|83673.9|83623.9|83670.3|83620.3|31
1620234090000|2021-05-05 17:01:30|83672.8|83622.8|83672.8|83622.8|83675.8|83625.8|83671.3|83621.3|36
1620234100000|2021-05-05 17:01:40|83672.7|83622.7|83671.9|83621.9|83673.1|83623.1|83669.7|83619.7|23
1620234110000|2021-05-05 17:01:50|83671.3|83621.3|83668.8|83618.8|83671.7|83621.7|83666.4|83616.4|24
1620234120000|2021-05-05 17:02:00|83666.9|83616.9|83667.7|83617.7|83669|83619|83666.9|83616.9|19
1620234130000|2021-05-05 17:02:10|83667.9|83617.9|83669.5|83619.5|83669.5|83619.5|83665.6|83615.6|20
1620234140000|2021-05-05 17:02:20|83669.7|83619.7|83671.7|83621.7|83672.2|83622.2|83668.1|83618.1|10
1620234150000|2021-05-05 17:02:30|83671|83621|83671.1|83621.1|83672.6|83622.6|83667.5|83617.5|27
1620234160000|2021-05-05 17:02:40|83670.3|83620.3|83670.7|83620.7|83670.9|83620.9|83670|83620|12
1620234170000|2021-05-05 17:02:50|83671.3|83621.3|83671.1|83621.1|83671.7|83621.7|83670.8|83620.8|12
1620234180000|2021-05-05 17:03:00|83666.6|83616.6|83673.1|83623.1|83673.1|83623.1|83666.3|83616.3|24
1620234190000|2021-05-05 17:03:10|83672.7|83622.7|83672.5|83622.5|83673|83623|83671.7|83621.7|21
1620234200000|2021-05-05 17:03:20|83672.1|83622.1|83671.7|83621.7|83673.3|83623.3|83671.2|83621.2|17
1620234210000|2021-05-05 17:03:30|83672.1|83622.1|83676.3|83626.3|83676.3|83626.3|83671.5|83621.5|22
1620234220000|2021-05-05 17:03:40|83675.9|83625.9|83675.5|83625.5|83676|83626|83675.2|83625.2|27
1620234230000|2021-05-05 17:03:50|83676|83626|83675.2|83625.2|83676|83626|83674.2|83624.2|16
1620234240000|2021-05-05 17:04:00|83678.1|83628.1|83695.7|83645.7|83695.7|83645.7|83675.5|83625.5|39
1620234250000|2021-05-05 17:04:10|83694.5|83644.5|83698|83648|83699|83649|83692.3|83642.3|35
1620234260000|2021-05-05 17:04:20|83697.6|83647.6|83695|83645|83700.8|83650.8|83695|83645|28
1620234270000|2021-05-05 17:04:30|83695.9|83645.9|83701.4|83651.4|83702.3|83652.3|83695.7|83645.7|36
1620234280000|2021-05-05 17:04:40|83701.5|83651.5|83703.8|83653.8|83706.1|83656.1|83700.6|83650.6|28
1620234290000|2021-05-05 17:04:50|83704.7|83654.7|83700.2|83650.2|83705.5|83655.5|83697.7|83647.7|28
1620234300000|2021-05-05 17:05:00|83699.2|83649.2|83699.1|83649.1|83703.4|83653.4|83698.9|83648.9|35
1620234310000|2021-05-05 17:05:10|83698.5|83648.5|83699.8|83649.8|83700|83650|83697.9|83647.9|24
1620234320000|2021-05-05 17:05:20|83699.7|83649.7|83702.5|83652.5|83703.7|83653.7|83698.1|83648.1|23
1620234330000|2021-05-05 17:05:30|83702.4|83652.4|83699.5|83649.5|83703|83653|83698.2|83648.2|21
1620234340000|2021-05-05 17:05:40|83700|83650|83700.4|83650.4|83701.7|83651.7|83697.4|83647.4|26
1620234350000|2021-05-05 17:05:50|83701.5|83651.5|83701.4|83651.4|83704.1|83654.1|83697.2|83647.2|30
1620234360000|2021-05-05 17:06:00|83696.9|83646.9|83696.3|83646.3|83697.3|83647.3|83694.9|83644.9|22
1620234370000|2021-05-05 17:06:10|83696.9|83646.9|83696.1|83646.1|83701.4|83651.4|83693.2|83643.2|30
1620234380000|2021-05-05 17:06:20|83695.9|83645.9|83696.7|83646.7|83698.3|83648.3|83695.2|83645.2|23
1620234390000|2021-05-05 17:06:30|83696.2|83646.2|83696.9|83646.9|83697.2|83647.2|83695|83645|21
1620234400000|2021-05-05 17:06:40|83697.4|83647.4|83697.3|83647.3|83697.7|83647.7|83697.1|83647.1|17
1620234410000|2021-05-05 17:06:50|83697.9|83647.9|83698.4|83648.4|83698.4|83648.4|83696.6|83646.6|13
1620234420000|2021-05-05 17:07:00|83698.3|83648.3|83694.6|83644.6|83698.3|83648.3|83694.5|83644.5|19
1620234430000|2021-05-05 17:07:10|83694.7|83644.7|83691.5|83641.5|83696.5|83646.5|83690.9|83640.9|24
1620234440000|2021-05-05 17:07:20|83692.1|83642.1|83694.5|83644.5|83695.1|83645.1|83691.1|83641.1|23
1620234450000|2021-05-05 17:07:30|83694.3|83644.3|83694|83644|83695.2|83645.2|83692|83642|17
1620234460000|2021-05-05 17:07:40|83694.2|83644.2|83697.4|83647.4|83698|83648|83692.8|83642.8|23
1620234470000|2021-05-05 17:07:50|83697|83647|83673.5|83623.5|83697.5|83647.5|83667|83617|32
1620234480000|2021-05-05 17:08:00|83672.8|83622.8|83670.6|83620.6|83673|83633.9|83658.9|83619|34
1620234490000|2021-05-05 17:08:10|83670.9|83620.9|83661.8|83636.8|83673.8|83636.8|83658.1|83619.5|25
1620234500000|2021-05-05 17:08:20|83661.5|83636.5|83668.8|83618.8|83674|83636.5|83660.3|83615.5|23
1620234510000|2021-05-05 17:08:30|83669.4|83619.4|83667.5|83617.5|83670.4|83620.4|83666.7|83616.7|21
1620234520000|2021-05-05 17:08:40|83667.7|83617.7|83670|83620|83671.2|83621.2|83667|83617|29
1620234530000|2021-05-05 17:08:50|83668.8|83618.8|83670.4|83620.4|83671.4|83621.4|83666.7|83616.7|32
1620234540000|2021-05-05 17:09:00|83668.7|83618.7|83669.6|83619.6|83670.2|83620.2|83668|83618|21
1620234550000|2021-05-05 17:09:10|83669.4|83619.4|83670.3|83620.3|83672.8|83635.4|83660.3|83616.5|22
1620234560000|2021-05-05 17:09:20|83669.7|83619.7|83665.7|83615.7|83670.8|83620.8|83664.7|83614.7|26
1620234570000|2021-05-05 17:09:30|83665.2|83615.2|83666.2|83616.2|83667.5|83617.5|83663.3|83613.3|30
1620234580000|2021-05-05 17:09:40|83666.5|83616.5|83668.7|83618.7|83669.6|83619.6|83665.9|83615.9|25
1620234590000|2021-05-05 17:09:50|83665.9|83615.9|83668.4|83618.4|83669.8|83619.8|83665.9|83615.9|30
1620234600000|2021-05-05 17:10:00|83668.5|83618.5|83667.9|83617.9|83669.3|83619.3|83664.8|83614.8|34
1620234610000|2021-05-05 17:10:10|83665.6|83615.6|83668.1|83618.1|83668.9|83618.9|83664.1|83614.1|36
1620234620000|2021-05-05 17:10:20|83669.7|83619.7|83669.7|83619.7|83670.2|83620.2|83665.5|83615.5|37
1620234630000|2021-05-05 17:10:30|83669.6|83619.6|83668.2|83618.2|83670.1|83620.1|83664.8|83614.8|31
1620234640000|2021-05-05 17:10:40|83664.9|83614.9|83669|83619|83670.4|83620.4|83664.4|83614.4|22
1620234650000|2021-05-05 17:10:50|83668.5|83618.5|83666.6|83616.6|83669.1|83619.1|83666.4|83616.4|21
1620234660000|2021-05-05 17:11:00|83667.4|83617.4|83668.6|83618.6|83669.5|83619.5|83667|83617|30
1620234670000|2021-05-05 17:11:10|83667.2|83617.2|83666.6|83616.6|83669.5|83619.5|83666.2|83616.2|27
1620234680000|2021-05-05 17:11:20|83667.9|83617.9|83670|83620|83670|83620|83665.1|83615.1|22
1620234690000|2021-05-05 17:11:30|83664.8|83614.8|83666.9|83616.9|83668.5|83618.5|83664.4|83614.4|29
1620234700000|2021-05-05 17:11:40|83666.5|83616.5|83669.7|83619.7|83670.3|83620.3|83665.5|83615.5|19
1620234710000|2021-05-05 17:11:50|83669.9|83619.9|83659|83634|83669.9|83634.8|83657.8|83616.3|28
1620234720000|2021-05-05 17:12:00|83658.6|83633.6|83658|83633|83659.4|83634.4|83658|83633|16
1620234730000|2021-05-05 17:12:10|83659|83634|83658.5|83633.5|83659.3|83634.3|83658.4|83633.4|11
1620234740000|2021-05-05 17:12:20|83659|83634|83669.5|83619.5|83669.5|83634.5|83658.6|83616.7|10
1620234750000|2021-05-05 17:12:30|83667.5|83617.5|83667.6|83617.6|83672.2|83622.2|83666|83616|22
1620234760000|2021-05-05 17:12:40|83667.1|83617.1|83669.3|83619.3|83669.8|83619.8|83666.7|83616.7|20
1620234770000|2021-05-05 17:12:50|83667.5|83617.5|83669.4|83619.4|83670.6|83620.6|83667.5|83617.5|17
1620234780000|2021-05-05 17:13:00|83670.4|83620.4|83668.9|83618.9|83670.4|83620.4|83668.8|83618.8|25
1620234790000|2021-05-05 17:13:10|83668.4|83618.4|83666.5|83616.5|83669.1|83619.1|83664.1|83614.1|19
1620234800000|2021-05-05 17:13:20|83667.5|83617.5|83667.5|83617.5|83668.1|83618.1|83665.1|83615.1|22
1620234810000|2021-05-05 17:13:30|83668.1|83618.1|83666.3|83616.3|83668.9|83618.9|83663.9|83613.9|11
1620234820000|2021-05-05 17:13:40|83665.2|83615.2|83664|83614|83666.7|83616.7|83660.6|83610.6|24
1620234830000|2021-05-05 17:13:50|83664.8|83614.8|83666.3|83616.3|83666.4|83616.4|83664.1|83614.1|20
1620234840000|2021-05-05 17:14:00|83666.1|83616.1|83667.8|83617.8|83668.1|83618.1|83664.8|83614.8|23
1620234850000|2021-05-05 17:14:10|83668.1|83618.1|83666.4|83616.4|83668.1|83618.1|83664.2|83614.2|17
1620234860000|2021-05-05 17:14:20|83666.3|83616.3|83665.8|83615.8|83667.2|83617.2|83663.3|83613.3|14
1620234870000|2021-05-05 17:14:30|83664.9|83614.9|83667.2|83617.2|83667.9|83617.9|83663.7|83613.7|24
1620234880000|2021-05-05 17:14:40|83666.6|83616.6|83669.5|83619.5|83671.2|83621.2|83666.6|83616.6|32
1620234890000|2021-05-05 17:14:50|83669.8|83619.8|83660.6|83635.6|83673.4|83635.6|83660.6|83619.4|26
1620234900000|2021-05-05 17:15:00|83660.4|83635.4|83661.6|83636.6|83662|83637|83660.2|83635.2|22
1620234910000|2021-05-05 17:15:10|83661.5|83636.5|83660.8|83635.8|83663.9|83638.9|83659.8|83634.8|24
1620234920000|2021-05-05 17:15:20|83660.6|83635.6|83662.2|83637.2|83662.5|83637.5|83660.6|83635.6|18
1620234930000|2021-05-05 17:15:30|83661.6|83636.6|83661.6|83636.6|83662.6|83637.6|83661.5|83636.5|13
1620234940000|2021-05-05 17:15:40|83661.5|83636.5|83661.4|83636.4|83675.5|83637.4|83661.1|83624.1|18
1620234950000|2021-05-05 17:15:50|83662.3|83637.3|83675.8|83625.8|83676.2|83639.2|83661.9|83625.6|22
1620234960000|2021-05-05 17:16:00|83675.6|83625.6|83661.7|83636.7|83675.6|83638.9|83661.4|83623.7|22
1620234970000|2021-05-05 17:16:10|83662.3|83637.3|83663.3|83638.3|83674.5|83638.3|83659.3|83623.3|21
1620234980000|2021-05-05 17:16:20|83663.2|83638.2|83662.5|83637.5|83663.3|83638.3|83661.6|83636.6|11
1620234990000|2021-05-05 17:16:30|83661.8|83636.8|83664.2|83639.2|83665.4|83640.4|83659.3|83634.3|16
1620235000000|2021-05-05 17:16:40|83663.3|83638.3|83661.5|83636.5|83664.8|83639.8|83659.1|83634.1|20
1620235010000|2021-05-05 17:16:50|83660.5|83635.5|83660.8|83635.8|83662|83637|83660|83635|14
1620235020000|2021-05-05 17:17:00|83660.6|83635.6|83661.6|83636.6|83665.4|83640.4|83659.8|83634.8|12
1620235030000|2021-05-05 17:17:10|83660.5|83635.5|83660.5|83635.5|83661.5|83636.5|83659.6|83634.6|11
1620235040000|2021-05-05 17:17:20|83660.6|83635.6|83671.9|83621.9|83675|83637.5|83658.5|83620.1|22
1620235050000|2021-05-05 17:17:30|83673.5|83623.5|83673.3|83623.3|83673.6|83623.6|83671.9|83621.9|13
1620235060000|2021-05-05 17:17:40|83672.4|83622.4|83671.8|83621.8|83672.6|83622.6|83670.8|83620.8|11
1620235070000|2021-05-05 17:17:50|83672.3|83622.3|83671.4|83621.4|83672.3|83622.3|83671.2|83621.2|8
1620235080000|2021-05-05 17:18:00|83671.3|83621.3|83661|83636|83671.3|83636|83657.9|83620.5|10
1620235090000|2021-05-05 17:18:10|83659.7|83634.7|83671.5|83621.5|83672.1|83635.8|83658.6|83621.5|16
1620235100000|2021-05-05 17:18:20|83671.1|83621.1|83670.5|83620.5|83672.1|83622.1|83670|83620|16
1620235110000|2021-05-05 17:18:30|83670.3|83620.3|83671.9|83621.9|83671.9|83621.9|83670.3|83620.3|10
1620235120000|2021-05-05 17:18:40|83670.8|83620.8|83660.9|83635.9|83673.9|83637.8|83660.1|83620.8|24
1620235130000|2021-05-05 17:18:50|83659.3|83634.3|83660.9|83635.9|83663.1|83638.1|83659.2|83634.2|32
1620235140000|2021-05-05 17:19:00|83661.1|83636.1|83661.4|83636.4|83663.1|83638.1|83660.6|83635.6|30
1620235150000|2021-05-05 17:19:10|83661.3|83636.3|83680.7|83630.7|83684|83639.6|83660.7|83630.2|24
1620235160000|2021-05-05 17:19:20|83683.8|83633.8|83686.7|83636.7|83686.8|83636.8|83680.2|83630.2|35
1620235170000|2021-05-05 17:19:30|83686|83636|83680.8|83630.8|83686.8|83636.8|83680.8|83630.8|25
1620235180000|2021-05-05 17:19:40|83682.4|83632.4|83682|83632|83682.4|83632.4|83680.1|83630.1|14
1620235190000|2021-05-05 17:19:50|83682.2|83632.2|83682.8|83632.8|83682.8|83632.8|83682.1|83632.1|6
1620235200000|2021-05-05 17:20:00|83680|83630|83681.7|83631.7|83682.5|83632.5|83680|83630|14
1620235210000|2021-05-05 17:20:10|83681.3|83631.3|83682.3|83632.3|83683.6|83633.6|83680.8|83630.8|17
1620235220000|2021-05-05 17:20:20|83681.7|83631.7|83680.7|83630.7|83683|83633|83679.5|83629.5|17
1620235230000|2021-05-05 17:20:30|83680.8|83630.8|83680.9|83630.9|83681.5|83631.5|83679.1|83629.1|21
1620235240000|2021-05-05 17:20:40|83680.8|83630.8|83679.2|83629.2|83681.5|83631.5|83678.2|83628.2|12
1620235250000|2021-05-05 17:20:50|83678.9|83628.9|83679.6|83629.6|83680|83630|83678.9|83628.9|9
1620235260000|2021-05-05 17:21:00|83679.8|83629.8|83676.5|83626.5|83680.1|83630.1|83675.4|83625.4|24
1620235270000|2021-05-05 17:21:10|83675.5|83625.5|83678.8|83628.8|83678.8|83628.8|83675.4|83625.4|12
1620235280000|2021-05-05 17:21:20|83679.3|83629.3|83678.9|83628.9|83679.3|83629.3|83678.3|83628.3|14
1620235290000|2021-05-05 17:21:30|83678.7|83628.7|83678|83628|83678.7|83628.7|83678|83628|7
1620235300000|2021-05-05 17:21:40|83677.9|83627.9|83678.9|83628.9|83678.9|83628.9|83677.9|83627.9|8
1620235310000|2021-05-05 17:21:50|83677.7|83627.7|83678.1|83628.1|83678.5|83628.5|83677.6|83627.6|9
1620235320000|2021-05-05 17:22:00|83678|83628|83664.8|83639.8|83679.1|83639.8|83663.5|83627.9|10
1620235330000|2021-05-05 17:22:10|83664.9|83639.9|83679.1|83629.1|83680.9|83639.9|83664.5|83627.8|13
1620235340000|2021-05-05 17:22:20|83680.2|83630.2|83679.6|83629.6|83680.2|83630.2|83678.6|83628.6|6
1620235350000|2021-05-05 17:22:30|83678.6|83628.6|83667.9|83642.9|83680.4|83642.9|83667|83628|16
1620235360000|2021-05-05 17:22:40|83666.9|83641.9|83682.7|83632.7|83682.7|83642.7|83666.9|83628.8|18
1620235370000|2021-05-05 17:22:50|83682.6|83632.6|83681.2|83631.2|83682.6|83632.6|83680.4|83630.4|18
1620235380000|2021-05-05 17:23:00|83680.6|83630.6|83670.5|83645.5|83681.8|83645.5|83668.6|83630.6|13
1620235390000|2021-05-05 17:23:10|83670|83645|83669.2|83644.2|83670|83645|83668.5|83643.5|15
1620235400000|2021-05-05 17:23:20|83669.7|83644.7|83667.8|83642.8|83669.7|83644.7|83667.6|83642.6|10
1620235410000|2021-05-05 17:23:30|83667.5|83642.5|83667.6|83642.6|83668.2|83643.2|83667.1|83642.1|7
1620235420000|2021-05-05 17:23:40|83668.1|83643.1|83670|83645|83670|83645|83667.6|83642.6|8
1620235430000|2021-05-05 17:23:50|83668.3|83643.3|83680.4|83630.4|83683.5|83643.3|83667.1|83630.2|20
1620235440000|2021-05-05 17:24:00|83677.7|83627.7|83668.9|83643.9|83681.2|83643.9|83667.1|83627.7|12
1620235450000|2021-05-05 17:24:10|83668.7|83643.7|83668.9|83643.9|83669.1|83644.1|83666.9|83641.9|14
1620235460000|2021-05-05 17:24:20|83669.2|83644.2|83678.9|83628.9|83679.5|83644.6|83668.8|83628.9|16
1620235470000|2021-05-05 17:24:30|83680.8|83630.8|83679.1|83629.1|83681.7|83631.7|83678.9|83628.9|7
1620235480000|2021-05-05 17:24:40|83679|83629|83679.4|83629.4|83680.1|83630.1|83677.8|83627.8|13
1620235490000|2021-05-05 17:24:50|83679.3|83629.3|83679.4|83629.4|83680.4|83630.4|83678.9|83628.9|8
1620235500000|2021-05-05 17:25:00|83679|83629|83677.7|83627.7|83680|83630|83673.8|83623.8|24
1620235510000|2021-05-05 17:25:10|83677.9|83627.9|83677.1|83627.1|83678.1|83638.2|83662.8|83622.2|29
1620235520000|2021-05-05 17:25:20|83676.7|83626.7|83675.5|83625.5|83677.6|83638.5|83660.8|83623.7|24
1620235530000|2021-05-05 17:25:30|83675.7|83625.7|83674.1|83624.1|83676.1|83626.1|83668.4|83618.4|20
1620235540000|2021-05-05 17:25:40|83669.8|83619.8|83671.5|83621.5|83674.7|83624.7|83669.8|83619.8|26
1620235550000|2021-05-05 17:25:50|83669.3|83619.3|83670.2|83620.2|83673.1|83628.1|83653.1|83616.1|22
1620235560000|2021-05-05 17:26:00|83668.8|83618.8|83670|83620|83670.6|83620.6|83668.5|83618.5|24
1620235570000|2021-05-05 17:26:10|83670.1|83620.1|83677.4|83627.4|83680.9|83630.9|83668.2|83618.2|32
1620235580000|2021-05-05 17:26:20|83676.6|83626.6|83678.3|83628.3|83678.8|83628.8|83675.9|83625.9|35
1620235590000|2021-05-05 17:26:30|83676.5|83626.5|83678|83628|83679.5|83629.5|83676.4|83626.4|26
1620235600000|2021-05-05 17:26:40|83677.9|83627.9|83678.4|83628.4|83678.9|83628.9|83677.6|83627.6|25
1620235610000|2021-05-05 17:26:50|83679.2|83629.2|83680.4|83630.4|83680.8|83630.8|83679.1|83629.1|18
1620235620000|2021-05-05 17:27:00|83680.8|83630.8|83679.5|83629.5|83680.9|83630.9|83678.2|83628.2|27
1620235630000|2021-05-05 17:27:10|83679.6|83629.6|83680|83630|83680.6|83630.6|83678.9|83628.9|10
1620235640000|2021-05-05 17:27:20|83679.2|83629.2|83679.2|83629.2|83682.1|83632.1|83679|83629|17
1620235650000|2021-05-05 17:27:30|83679|83629|83672.7|83622.7|83680.2|83630.2|83669.3|83619.3|29
1620235660000|2021-05-05 17:27:40|83669.8|83619.8|83671.7|83621.7|83673.1|83623.1|83668.9|83618.9|25
1620235670000|2021-05-05 17:27:50|83671.4|83621.4|83676.2|83626.2|83676.5|83626.5|83671.4|83621.4|18
1620235680000|2021-05-05 17:28:00|83674.6|83624.6|83681.9|83631.9|83682.9|83632.9|83674.1|83624.1|26
1620235690000|2021-05-05 17:28:10|83681.3|83631.3|83681.7|83631.7|83684|83634|83681.1|83631.1|21
1620235700000|2021-05-05 17:28:20|83681.1|83631.1|83680.4|83630.4|83681.3|83631.3|83679.8|83629.8|19
1620235710000|2021-05-05 17:28:30|83680.9|83630.9|83677.8|83627.8|83680.9|83630.9|83676.1|83626.1|12
1620235720000|2021-05-05 17:28:40|83677.5|83627.5|83676|83626|83680.1|83630.1|83676|83626|32
1620235730000|2021-05-05 17:28:50|83675.9|83625.9|83676.6|83626.6|83677.5|83627.5|83675.1|83625.1|16
1620235740000|2021-05-05 17:29:00|83676.3|83626.3|83682.3|83632.3|83682.7|83632.7|83675.4|83625.4|21
1620235750000|2021-05-05 17:29:10|83682.9|83632.9|83682.5|83632.5|83682.9|83632.9|83680.8|83630.8|19
1620235760000|2021-05-05 17:29:20|83682.4|83632.4|83681.9|83631.9|83682.4|83632.4|83681.9|83631.9|4
1620235770000|2021-05-05 17:29:30|83681.7|83631.7|83678.7|83628.7|83681.7|83631.7|83677.6|83627.6|15
1620235780000|2021-05-05 17:29:40|83678.6|83628.6|83678.3|83628.3|83678.6|83628.6|83675.8|83625.8|13
1620235790000|2021-05-05 17:29:50|83680.3|83630.3|83675.5|83625.5|83680.3|83630.3|83674.7|83624.7|24
1620235800000|2021-05-05 17:30:00|83675.6|83625.6|83676.4|83626.4|83677.1|83627.1|83673.2|83623.2|20
1620235810000|2021-05-05 17:30:10|83676.1|83626.1|83677|83627|83677.9|83627.9|83676|83626|16
1620235820000|2021-05-05 17:30:20|83676.5|83626.5|83676.8|83626.8|83677.5|83627.5|83676.5|83626.5|8
1620235830000|2021-05-05 17:30:30|83676.7|83626.7|83678.9|83628.9|83678.9|83628.9|83676.7|83626.7|14
1620235840000|2021-05-05 17:30:40|83678.6|83628.6|83674.9|83624.9|83678.6|83628.6|83673.9|83623.9|26
1620235850000|2021-05-05 17:30:50|83675.3|83625.3|83676.8|83626.8|83678.1|83628.1|83675.3|83625.3|13
1620235860000|2021-05-05 17:31:00|83676.3|83626.3|83678.2|83628.2|83681.2|83631.2|83676.2|83626.2|16
1620235870000|2021-05-05 17:31:10|83678.4|83628.4|83680.2|83630.2|83682.7|83632.7|83678.4|83628.4|18
1620235880000|2021-05-05 17:31:20|83679.8|83629.8|83676.8|83626.8|83680.1|83630.1|83674.3|83624.3|35
1620235890000|2021-05-05 17:31:30|83677.1|83627.1|83677.2|83627.2|83678.6|83628.6|83674.3|83624.3|38
1620235900000|2021-05-05 17:31:40|83677.4|83627.4|83673.6|83623.6|83678.6|83628.6|83672.7|83622.7|37
1620235910000|2021-05-05 17:31:50|83672.6|83622.6|83676|83626|83676.1|83626.1|83672.4|83622.4|24
1620235920000|2021-05-05 17:32:00|83676.3|83626.3|83677.1|83627.1|83677.4|83627.4|83676.3|83626.3|24
1620235930000|2021-05-05 17:32:10|83676.9|83626.9|83676.8|83626.8|83677.5|83627.5|83675.9|83625.9|20
1620235940000|2021-05-05 17:32:20|83676.3|83626.3|83675.2|83625.2|83676.3|83626.3|83673.5|83623.5|20
1620235950000|2021-05-05 17:32:30|83675.4|83625.4|83677.2|83627.2|83677.3|83627.3|83673.1|83623.1|17
1620235960000|2021-05-05 17:32:40|83677.5|83627.5|83678.6|83628.6|83678.6|83628.6|83677|83627|13
1620235970000|2021-05-05 17:32:50|83678.9|83628.9|83679.1|83629.1|83679.5|83629.5|83678.2|83628.2|20
1620235980000|2021-05-05 17:33:00|83679|83629|83676.1|83626.1|83679|83629|83676.1|83626.1|20
1620235990000|2021-05-05 17:33:10|83676.7|83626.7|83676.3|83626.3|83677.5|83627.5|83675.6|83625.6|17
1620236000000|2021-05-05 17:33:20|83676.7|83626.7|83677.9|83627.9|83677.9|83627.9|83676.1|83626.1|13
1620236010000|2021-05-05 17:33:30|83677.4|83627.4|83680.1|83630.1|83680.1|83630.1|83677|83627|16
1620236020000|2021-05-05 17:33:40|83680.7|83630.7|83680.6|83630.6|83682.4|83632.4|83680.6|83630.6|14
1620236030000|2021-05-05 17:33:50|83680|83630|83679|83629|83680.1|83630.1|83678.9|83628.9|17
1620236040000|2021-05-05 17:34:00|83679.1|83629.1|83679.7|83629.7|83679.7|83629.7|83678.7|83628.7|13
1620236050000|2021-05-05 17:34:10|83680.1|83630.1|83679.4|83629.4|83681.5|83631.5|83678.4|83628.4|12
1620236060000|2021-05-05 17:34:20|83678.5|83628.5|83679.2|83629.2|83681.6|83631.6|83678.5|83628.5|13
1620236070000|2021-05-05 17:34:30|83679.1|83629.1|83678.7|83628.7|83679.5|83629.5|83678.1|83628.1|15
1620236080000|2021-05-05 17:34:40|83678.8|83628.8|83668.8|83618.8|83678.8|83628.8|83668.8|83618.8|24
1620236090000|2021-05-05 17:34:50|83668.7|83618.7|83667.8|83617.8|83669.5|83619.5|83665.6|83615.6|20
1620236100000|2021-05-05 17:35:00|83667.9|83617.9|83664.9|83614.9|83669.6|83619.6|83664.1|83614.1|32
1620236110000|2021-05-05 17:35:10|83665.2|83615.2|83667.8|83617.8|83669.1|83619.1|83665|83615|14
1620236120000|2021-05-05 17:35:20|83668|83618|83668.3|83618.3|83669.2|83619.2|83667.7|83617.7|26
1620236130000|2021-05-05 17:35:30|83669.2|83619.2|83667.3|83617.3|83669.2|83619.2|83666.4|83616.4|31
1620236140000|2021-05-05 17:35:40|83667.4|83617.4|83668.1|83618.1|83668.4|83618.4|83666.2|83616.2|15
1620236150000|2021-05-05 17:35:50|83669.2|83619.2|83661.4|83611.4|83669.2|83619.2|83661.2|83611.2|16
1620236160000|2021-05-05 17:36:00|83661.1|83611.1|83663.4|83613.4|83665.1|83615.1|83661.1|83611.1|29
1620236170000|2021-05-05 17:36:10|83663.7|83613.7|83663.1|83613.1|83663.7|83613.7|83662.7|83612.7|30
1620236180000|2021-05-05 17:36:20|83663.3|83613.3|83664|83614|83664.5|83614.5|83662.9|83612.9|19
1620236190000|2021-05-05 17:36:30|83666.7|83616.7|83665.6|83615.6|83668.4|83618.4|83664.7|83614.7|15
1620236200000|2021-05-05 17:36:40|83665.5|83615.5|83665.6|83615.6|83667.5|83617.5|83664.9|83614.9|12
1620236210000|2021-05-05 17:36:50|83664.9|83614.9|83664.2|83614.2|83665.8|83615.8|83663.3|83613.3|17
1620236220000|2021-05-05 17:37:00|83663.5|83613.5|83665.5|83615.5|83665.7|83615.7|83663.5|83613.5|16
1620236230000|2021-05-05 17:37:10|83665.6|83615.6|83666.9|83616.9|83668.3|83618.3|83665|83615|21
1620236240000|2021-05-05 17:37:20|83666.6|83616.6|83667|83617|83667.1|83617.1|83665.5|83615.5|17
1620236250000|2021-05-05 17:37:30|83666.9|83616.9|83665.2|83615.2|83667.3|83617.3|83664.4|83614.4|18
1620236260000|2021-05-05 17:37:40|83665.1|83615.1|83664.8|83614.8|83667|83617|83664.2|83614.2|21
1620236270000|2021-05-05 17:37:50|83664.7|83614.7|83663.5|83613.5|83665.6|83627.3|83652.3|83612.7|23
1620236280000|2021-05-05 17:38:00|83663.9|83613.9|83659.7|83609.7|83663.9|83613.9|83657.5|83607.5|24
1620236290000|2021-05-05 17:38:10|83659.6|83609.6|83629.4|83579.4|83661.7|83611.7|83627.9|83577.9|31
1620236300000|2021-05-05 17:38:20|83630.5|83580.5|83629.3|83579.3|83630.5|83580.5|83627.1|83577.1|34
1620236310000|2021-05-05 17:38:30|83628.3|83578.3|83627.3|83577.3|83628.9|83578.9|83626.6|83576.6|24
1620236320000|2021-05-05 17:38:40|83627.8|83577.8|83622.2|83572.2|83627.8|83577.8|83621.2|83571.2|21
1620236330000|2021-05-05 17:38:50|83623.8|83573.8|83615.7|83565.7|83625.9|83575.9|83614.5|83564.5|27
1620236340000|2021-05-05 17:39:00|83615.5|83565.5|83614.2|83564.2|83617.1|83567.1|83611.5|83561.5|27
1620236350000|2021-05-05 17:39:10|83611.2|83561.2|83613|83563|83613.4|83563.4|83609.7|83559.7|29
1620236360000|2021-05-05 17:39:20|83612.9|83562.9|83618.4|83568.4|83618.6|83568.6|83611.7|83561.7|27
1620236370000|2021-05-05 17:39:30|83619.6|83569.6|83621|83571|83621|83571|83618|83568|27
1620236380000|2021-05-05 17:39:40|83620.5|83570.5|83621.4|83571.4|83621.8|83571.8|83620.5|83570.5|17
1620236390000|2021-05-05 17:39:50|83621.5|83571.5|83619.9|83569.9|83621.6|83571.6|83619.1|83569.1|16
1620236400000|2021-05-05 17:40:00|83619.8|83569.8|83621.5|83571.5|83622.4|83583.4|83608.3|83569|17
1620236410000|2021-05-05 17:40:10|83621.4|83571.4|83623.9|83573.9|83624.1|83574.1|83621.4|83571.4|21
1620236420000|2021-05-05 17:40:20|83624.2|83574.2|83624.8|83574.8|83624.9|83574.9|83623.7|83573.7|16
1620236430000|2021-05-05 17:40:30|83624.4|83574.4|83625.9|83575.9|83626.4|83576.4|83623.4|83573.4|23
1620236440000|2021-05-05 17:40:40|83625.4|83575.4|83620.2|83570.2|83625.4|83575.4|83619.8|83569.8|24
1620236450000|2021-05-05 17:40:50|83620.6|83570.6|83620.4|83570.4|83623|83573|83620.4|83570.4|20
1620236460000|2021-05-05 17:41:00|83620.3|83570.3|83620.1|83570.1|83622.3|83572.3|83620.1|83570.1|29
1620236470000|2021-05-05 17:41:10|83619.9|83569.9|83621.5|83571.5|83623.6|83573.6|83619.5|83569.5|31
1620236480000|2021-05-05 17:41:20|83621.2|83571.2|83618.7|83568.7|83621.4|83571.4|83618.7|83568.7|20
1620236490000|2021-05-05 17:41:30|83617.4|83567.4|83618.9|83568.9|83620.4|83570.4|83617.4|83567.4|22
1620236500000|2021-05-05 17:41:40|83618.7|83568.7|83618.1|83568.1|83619.4|83569.4|83617.1|83567.1|19
1620236510000|2021-05-05 17:41:50|83619.1|83569.1|83620.4|83570.4|83621.3|83571.3|83617.5|83567.5|24
1620236520000|2021-05-05 17:42:00|83620.3|83570.3|83616.6|83566.6|83620.4|83570.4|83614.9|83564.9|22
1620236530000|2021-05-05 17:42:10|83617.6|83567.6|83618|83568|83619.2|83569.2|83616.1|83566.1|18
1620236540000|2021-05-05 17:42:20|83617.5|83567.5|83618.3|83568.3|83618.7|83568.7|83616.9|83566.9|15
1620236550000|2021-05-05 17:42:30|83618.2|83568.2|83616.3|83566.3|83620|83570|83612.9|83562.9|13
1620236560000|2021-05-05 17:42:40|83618.3|83568.3|83617|83567|83622.6|83572.6|83617|83567|19
1620236570000|2021-05-05 17:42:50|83618.3|83568.3|83619.4|83569.4|83620.5|83570.5|83616.7|83566.7|23
1620236580000|2021-05-05 17:43:00|83620.6|83570.6|83620.2|83570.2|83621.2|83571.2|83619.8|83569.8|23
1620236590000|2021-05-05 17:43:10|83620.7|83570.7|83621|83571|83621.1|83571.1|83619.2|83569.2|20
1620236600000|2021-05-05 17:43:20|83620.6|83570.6|83618.7|83568.7|83621.9|83571.9|83616.9|83566.9|15
1620236610000|2021-05-05 17:43:30|83618.6|83568.6|83617.9|83567.9|83621.5|83571.5|83615.9|83565.9|26
1620236620000|2021-05-05 17:43:40|83619.5|83569.5|83616.2|83566.2|83620.2|83570.2|83614.5|83564.5|23
1620236630000|2021-05-05 17:43:50|83615.4|83565.4|83613.9|83563.9|83616|83566|83613.9|83563.9|13
1620236640000|2021-05-05 17:44:00|83615.1|83565.1|83616.3|83566.3|83617.5|83567.5|83613.1|83563.1|13
1620236650000|2021-05-05 17:44:10|83616.9|83566.9|83617.3|83567.3|83618.8|83568.8|83615.6|83565.6|17
1620236660000|2021-05-05 17:44:20|83617.2|83567.2|83616.8|83566.8|83617.7|83567.7|83616|83566|11
1620236670000|2021-05-05 17:44:30|83616.4|83566.4|83617.3|83567.3|83619.1|83569.1|83614.2|83564.2|20
1620236680000|2021-05-05 17:44:40|83615.8|83565.8|83619.5|83569.5|83621.3|83571.3|83615.8|83565.8|12
1620236690000|2021-05-05 17:44:50|83621.5|83571.5|83618.2|83568.2|83621.5|83571.5|83618.2|83568.2|10
1620236700000|2021-05-05 17:45:00|83618.9|83568.9|83616.8|83566.8|83621.4|83571.4|83616.6|83566.6|16
1620236710000|2021-05-05 17:45:10|83616.6|83566.6|83620.6|83570.6|83626.2|83576.2|83616.5|83566.5|26
1620236720000|2021-05-05 17:45:20|83620.2|83570.2|83625.5|83575.5|83628.7|83578.7|83620|83570|28
1620236730000|2021-05-05 17:45:30|83624.5|83574.5|83622|83572|83627.1|83577.1|83622|83572|21
1620236740000|2021-05-05 17:45:40|83623.5|83573.5|83622.8|83572.8|83623.6|83573.6|83622|83572|13
1620236750000|2021-05-05 17:45:50|83623.3|83573.3|83635.6|83585.6|83638.2|83588.2|83622.7|83572.7|25
1620236760000|2021-05-05 17:46:00|83637.2|83587.2|83642.6|83592.6|83644.6|83594.6|83636.5|83586.5|38
1620236770000|2021-05-05 17:46:10|83643.4|83593.4|83637.2|83587.2|83644.6|83594.6|83636.3|83586.3|29
1620236780000|2021-05-05 17:46:20|83637.4|83587.4|83637.9|83587.9|83638.7|83588.7|83635.3|83585.3|24
1620236790000|2021-05-05 17:46:30|83636.9|83586.9|83641.3|83591.3|83641.5|83591.5|83636.6|83586.6|21
1620236800000|2021-05-05 17:46:40|83642.2|83592.2|83638.2|83588.2|83642.2|83592.2|83638.1|83588.1|17
1620236810000|2021-05-05 17:46:50|83639.9|83589.9|83637.5|83587.5|83639.9|83589.9|83637.5|83587.5|12
1620236820000|2021-05-05 17:47:00|83637.7|83587.7|83638.8|83588.8|83641.5|83591.5|83636.7|83586.7|14
1620236830000|2021-05-05 17:47:10|83640.7|83590.7|83641.1|83591.1|83642.2|83592.2|83637.5|83587.5|17
1620236840000|2021-05-05 17:47:20|83641.6|83591.6|83640.7|83590.7|83642.9|83592.9|83640.3|83590.3|9
1620236850000|2021-05-05 17:47:30|83640.5|83590.5|83638.7|83588.7|83641.6|83591.6|83638|83588|26
1620236860000|2021-05-05 17:47:40|83638|83588|83637.9|83587.9|83639.5|83589.5|83636.9|83586.9|21
1620236870000|2021-05-05 17:47:50|83638.3|83588.3|83640.4|83590.4|83640.4|83590.4|83638.2|83588.2|15
1620236880000|2021-05-05 17:48:00|83640.5|83590.5|83642.9|83592.9|83643.1|83593.1|83640|83590|23
1620236890000|2021-05-05 17:48:10|83642.5|83592.5|83644.4|83594.4|83644.4|83594.4|83640.4|83590.4|20
1620236900000|2021-05-05 17:48:20|83644.6|83594.6|83645.6|83595.6|83647.4|83597.4|83644.6|83594.6|18
1620236910000|2021-05-05 17:48:30|83645.7|83595.7|83645.7|83595.7|83646.3|83596.3|83645.4|83595.4|13
1620236920000|2021-05-05 17:48:40|83645.6|83595.6|83643.5|83593.5|83646.2|83596.2|83640.8|83590.8|22
1620236930000|2021-05-05 17:48:50|83643.6|83593.6|83647.7|83597.7|83651|83601|83641.5|83591.5|31
1620236940000|2021-05-05 17:49:00|83649.2|83599.2|83649.7|83599.7|83654.5|83604.5|83647.8|83597.8|26
1620236950000|2021-05-05 17:49:10|83648|83598|83645.4|83595.4|83648.8|83598.8|83640.8|83590.8|19
1620236960000|2021-05-05 17:49:20|83646.1|83596.1|83645.2|83595.2|83647.3|83597.3|83644.9|83594.9|15
1620236970000|2021-05-05 17:49:30|83644.8|83594.8|83647.1|83597.1|83647.8|83597.8|83644.4|83594.4|17
1620236980000|2021-05-05 17:49:40|83645.8|83595.8|83642|83592|83647.9|83597.9|83640.2|83590.2|36
1620236990000|2021-05-05 17:49:50|83643|83593|83643.5|83593.5|83644.8|83594.8|83639.3|83589.3|22
1620237000000|2021-05-05 17:50:00|83643.7|83593.7|83642.1|83592.1|83645|83595|83641.3|83591.3|21
1620237010000|2021-05-05 17:50:10|83644.2|83594.2|83641.4|83591.4|83644.2|83594.2|83640.9|83590.9|20
1620237020000|2021-05-05 17:50:20|83642|83592|83642.8|83592.8|83642.9|83592.9|83641.1|83591.1|17
1620237030000|2021-05-05 17:50:30|83643.3|83593.3|83640.7|83590.7|83643.3|83593.3|83638.9|83588.9|21
1620237040000|2021-05-05 17:50:40|83641.1|83591.1|83641.4|83591.4|83642|83592|83640.2|83590.2|21
1620237050000|2021-05-05 17:50:50|83640.9|83590.9|83639.2|83589.2|83641.7|83591.7|83638.8|83588.8|15
1620237060000|2021-05-05 17:51:00|83639|83589|83640.2|83590.2|83641|83591|83638.8|83588.8|27
1620237070000|2021-05-05 17:51:10|83640.6|83590.6|83640.2|83590.2|83641.2|83591.2|83639.9|83589.9|13
1620237080000|2021-05-05 17:51:20|83640.1|83590.1|83642.2|83592.2|83642.2|83592.2|83639.4|83589.4|14
1620237090000|2021-05-05 17:51:30|83640|83590|83643.4|83593.4|83646.3|83596.3|83640|83590|25
1620237100000|2021-05-05 17:51:40|83643.3|83593.3|83645.1|83595.1|83645.8|83595.8|83642.8|83592.8|19
1620237110000|2021-05-05 17:51:50|83644.4|83594.4|83645.2|83595.2|83645.5|83595.5|83643.8|83593.8|11
1620237120000|2021-05-05 17:52:00|83645.9|83595.9|83644.4|83594.4|83646.2|83596.2|83643.5|83593.5|12
1620237130000|2021-05-05 17:52:10|83647.5|83597.5|83643.4|83593.4|83649.6|83599.6|83642|83592|22
1620237140000|2021-05-05 17:52:20|83644.2|83594.2|83641.2|83591.2|83644.3|83594.3|83641.2|83591.2|14
1620237150000|2021-05-05 17:52:30|83641.7|83591.7|83641.7|83591.7|83642.1|83592.1|83640.1|83590.1|15
1620237160000|2021-05-05 17:52:40|83641.6|83591.6|83639.8|83589.8|83641.6|83591.6|83639.7|83589.7|9
1620237170000|2021-05-05 17:52:50|83639.7|83589.7|83640|83590|83640|83590|83639.6|83589.6|10
1620237180000|2021-05-05 17:53:00|83638.8|83588.8|83636.9|83586.9|83638.8|83588.8|83636.2|83586.2|24
1620237190000|2021-05-05 17:53:10|83637.2|83587.2|83636.7|83586.7|83637.2|83587.2|83636.2|83586.2|13
1620237200000|2021-05-05 17:53:20|83636.4|83586.4|83638.4|83588.4|83638.4|83588.4|83636|83586|14
1620237210000|2021-05-05 17:53:30|83637.9|83587.9|83639.6|83589.6|83641.5|83591.5|83637.2|83587.2|22
1620237220000|2021-05-05 17:53:40|83639.1|83589.1|83639.1|83589.1|83640.4|83590.4|83638.3|83588.3|14
1620237230000|2021-05-05 17:53:50|83638|83588|83622.5|83572.5|83638.1|83588.1|83622.5|83572.5|24
1620237240000|2021-05-05 17:54:00|83620.8|83570.8|83622.8|83572.8|83622.8|83572.8|83616.6|83566.6|28
1620237250000|2021-05-05 17:54:10|83622.6|83572.6|83626.2|83576.2|83627.4|83577.4|83622.6|83572.6|27
1620237260000|2021-05-05 17:54:20|83626.5|83576.5|83624|83574|83626.5|83576.5|83623.8|83573.8|26
1620237270000|2021-05-05 17:54:30|83624.6|83574.6|83621.2|83571.2|83624.7|83574.7|83620.3|83570.3|23
1620237280000|2021-05-05 17:54:40|83620.9|83570.9|83620.4|83570.4|83623.5|83573.5|83618.3|83568.3|19
1620237290000|2021-05-05 17:54:50|83620.3|83570.3|83624.7|83574.7|83624.9|83574.9|83618.4|83568.4|19
1620237300000|2021-05-05 17:55:00|83625|83575|83624.9|83574.9|83627.1|83577.1|83623.5|83573.5|31
1620237310000|2021-05-05 17:55:10|83624.1|83574.1|83622|83572|83624.1|83574.1|83620.9|83570.9|22
1620237320000|2021-05-05 17:55:20|83622.3|83572.3|83621.9|83571.9|83622.8|83572.8|83621.5|83571.5|18
1620237330000|2021-05-05 17:55:30|83622|83572|83624.1|83574.1|83626.4|83576.4|83621.8|83571.8|23
1620237340000|2021-05-05 17:55:40|83624.5|83574.5|83625.4|83575.4|83625.4|83575.4|83623.2|83573.2|16
1620237350000|2021-05-05 17:55:50|83625|83575|83625|83575|83625.7|83575.7|83624.1|83574.1|24
1620237360000|2021-05-05 17:56:00|83625.5|83575.5|83623.5|83573.5|83626.2|83576.2|83619|83569|28
1620237370000|2021-05-05 17:56:10|83622.5|83572.5|83625.2|83575.2|83626.8|83576.8|83622.5|83572.5|30
1620237380000|2021-05-05 17:56:20|83624.5|83574.5|83616.3|83566.3|83626.5|83576.5|83615.5|83565.5|19
1620237390000|2021-05-05 17:56:30|83618|83568|83622.8|83572.8|83625|83575|83616.8|83566.8|27
1620237400000|2021-05-05 17:56:40|83625.5|83575.5|83625.2|83575.2|83625.5|83575.5|83621.4|83571.4|20
1620237410000|2021-05-05 17:56:50|83625.3|83575.3|83625.4|83575.4|83627.4|83577.4|83622.1|83572.1|31
1620237420000|2021-05-05 17:57:00|83624.5|83574.5|83627|83577|83627.6|83577.6|83624.2|83574.2|30
1620237430000|2021-05-05 17:57:10|83627.1|83577.1|83636.6|83586.6|83638.1|83588.1|83627.1|83577.1|38
1620237440000|2021-05-05 17:57:20|83637.4|83587.4|83638|83588|83639.2|83589.2|83636.3|83586.3|25
1620237450000|2021-05-05 17:57:30|83638.1|83588.1|83636.6|83586.6|83639.6|83589.6|83636.6|83586.6|23
1620237460000|2021-05-05 17:57:40|83636.7|83586.7|83637|83587|83637.5|83587.5|83635.6|83585.6|32
1620237470000|2021-05-05 17:57:50|83638.1|83588.1|83640.3|83590.3|83640.3|83590.3|83635.2|83585.2|31
1620237480000|2021-05-05 17:58:00|83638.3|83588.3|83637.2|83587.2|83641.1|83591.1|83634.8|83584.8|26
1620237490000|2021-05-05 17:58:10|83637.1|83587.1|83636.4|83586.4|83640.8|83590.8|83636.4|83586.4|21
1620237500000|2021-05-05 17:58:20|83636.5|83586.5|83639|83589|83643.4|83593.4|83635.6|83585.6|37
1620237510000|2021-05-05 17:58:30|83639.9|83589.9|83641.4|83591.4|83641.4|83591.4|83637.2|83587.2|26
1620237520000|2021-05-05 17:58:40|83641.5|83591.5|83637|83587|83641.5|83591.5|83636.5|83586.5|32
1620237530000|2021-05-05 17:58:50|83638.1|83588.1|83639.3|83589.3|83639.3|83589.3|83636.5|83586.5|22
1620237540000|2021-05-05 17:59:00|83639.9|83589.9|83641.5|83591.5|83641.5|83591.5|83637.6|83587.6|24
1620237550000|2021-05-05 17:59:10|83644|83594|83643.6|83593.6|83644|83594|83638.9|83588.9|23
1620237560000|2021-05-05 17:59:20|83642.9|83592.9|83641.8|83591.8|83646.6|83596.6|83641.5|83591.5|29
1620237570000|2021-05-05 17:59:30|83640.4|83590.4|83639.2|83589.2|83641.9|83591.9|83638.6|83588.6|34
1620237580000|2021-05-05 17:59:40|83639.3|83589.3|83639.6|83589.6|83642.8|83592.8|83638.8|83588.8|25
1620237590000|2021-05-05 17:59:50|83639.9|83589.9|83641|83591|83642|83592|83638.5|83588.5|31
1620237600000|2021-05-05 18:00:00|83643.8|83593.8|83643.1|83593.1|83646.2|83596.2|83641.4|83591.4|40
1620237610000|2021-05-05 18:00:10|83642.7|83592.7|83642.4|83592.4|83644.8|83594.8|83640.7|83590.7|42
1620237620000|2021-05-05 18:00:20|83643.9|83593.9|83647.3|83597.3|83647.3|83597.3|83642.1|83592.1|42
1620237630000|2021-05-05 18:00:30|83647|83597|83645.1|83595.1|83647.2|83597.2|83643.6|83593.6|40
1620237640000|2021-05-05 18:00:40|83645.2|83595.2|83650.1|83600.1|83651.4|83601.4|83645.2|83595.2|38
1620237650000|2021-05-05 18:00:50|83649.5|83599.5|83647.9|83597.9|83653.9|83603.9|83647.6|83597.6|42
1620237660000|2021-05-05 18:01:00|83648.1|83598.1|83652.4|83602.4|83655|83605|83648.1|83598.1|38
1620237670000|2021-05-05 18:01:10|83652|83602|83652.6|83602.6|83653.4|83603.4|83651.6|83601.6|25
1620237680000|2021-05-05 18:01:20|83652.7|83602.7|83652|83602|83653.2|83603.2|83650.9|83600.9|28
1620237690000|2021-05-05 18:01:30|83651.9|83601.9|83648.1|83598.1|83651.9|83601.9|83644.2|83594.2|35
1620237700000|2021-05-05 18:01:40|83643.6|83593.6|83643.5|83593.5|83647.1|83597.1|83642|83592|31
1620237710000|2021-05-05 18:01:50|83642.8|83592.8|83643.1|83593.1|83645.3|83595.3|83640.8|83590.8|31
1620237720000|2021-05-05 18:02:00|83643|83593|83651.4|83601.4|83652.1|83602.1|83643|83593|44
1620237730000|2021-05-05 18:02:10|83650.8|83600.8|83650.9|83600.9|83653.5|83603.5|83648.9|83598.9|39
1620237740000|2021-05-05 18:02:20|83652.1|83602.1|83654.4|83604.4|83656.7|83606.7|83651.7|83601.7|34
1620237750000|2021-05-05 18:02:30|83653.5|83603.5|83681.9|83631.9|83690.5|83640.5|83653.5|83603.5|35
1620237760000|2021-05-05 18:02:40|83682.3|83632.3|83675.1|83625.1|83682.6|83632.6|83673.9|83623.9|30
1620237770000|2021-05-05 18:02:50|83674.8|83624.8|83676.9|83626.9|83677.5|83627.5|83674.6|83624.6|24
1620237780000|2021-05-05 18:03:00|83676.5|83626.5|83677.4|83627.4|83677.4|83627.4|83675.8|83625.8|24
1620237790000|2021-05-05 18:03:10|83677.5|83627.5|83679.1|83629.1|83679.1|83629.1|83677.5|83627.5|22
1620237800000|2021-05-05 18:03:20|83679.3|83629.3|83680.1|83630.1|83681|83631|83679.3|83629.3|26
1620237810000|2021-05-05 18:03:30|83678.9|83628.9|83675.9|83625.9|83678.9|83628.9|83674.7|83624.7|29
1620237820000|2021-05-05 18:03:40|83675.7|83625.7|83675.1|83625.1|83676|83626|83675.1|83625.1|26
1620237830000|2021-05-05 18:03:50|83675.4|83625.4|83677|83627|83677.6|83627.6|83675.4|83625.4|21
1620237840000|2021-05-05 18:04:00|83676.9|83626.9|83677.9|83627.9|83677.9|83627.9|83676|83626|21
1620237850000|2021-05-05 18:04:10|83677.7|83627.7|83676.7|83626.7|83679|83629|83676.6|83626.6|17
1620237860000|2021-05-05 18:04:20|83675.9|83625.9|83676.5|83626.5|83676.7|83626.7|83675.9|83625.9|16
1620237870000|2021-05-05 18:04:30|83676.1|83626.1|83681.4|83631.4|83681.4|83631.4|83676|83626|23
1620237880000|2021-05-05 18:04:40|83680.1|83630.1|83681.3|83631.3|83681.7|83631.7|83676.9|83626.9|29
1620237890000|2021-05-05 18:04:50|83681.9|83631.9|83682|83632|83682.7|83632.7|83680.7|83630.7|31
1620237900000|2021-05-05 18:05:00|83682.6|83632.6|83666.1|83616.1|83682.7|83632.7|83665.4|83615.4|28
1620237910000|2021-05-05 18:05:10|83666|83616|83669.8|83619.8|83671.4|83621.4|83662.7|83612.7|38
1620237920000|2021-05-05 18:05:20|83670.2|83620.2|83671|83621|83671|83621|83668.3|83618.3|23
1620237930000|2021-05-05 18:05:30|83669.9|83619.9|83670.1|83620.1|83671.2|83621.2|83668.9|83618.9|21
1620237940000|2021-05-05 18:05:40|83670.2|83620.2|83669.8|83619.8|83671.1|83621.1|83668.7|83618.7|20
1620237950000|2021-05-05 18:05:50|83670.1|83620.1|83671.4|83621.4|83671.8|83621.8|83669.7|83619.7|24
1620237960000|2021-05-05 18:06:00|83671.2|83621.2|83671|83621|83671.7|83621.7|83668.8|83618.8|26
1620237970000|2021-05-05 18:06:10|83670.6|83620.6|83666.2|83616.2|83670.8|83620.8|83665.4|83615.4|35
1620237980000|2021-05-05 18:06:20|83666.6|83616.6|83666|83616|83668|83618|83664.9|83614.9|23
1620237990000|2021-05-05 18:06:30|83665.6|83615.6|83664|83614|83666.9|83616.9|83664|83614|27
1620238000000|2021-05-05 18:06:40|83663.8|83613.8|83665.7|83615.7|83667.5|83617.5|83663.8|83613.8|24
1620238010000|2021-05-05 18:06:50|83666.5|83616.5|83665.2|83615.2|83666.5|83616.5|83664.4|83614.4|13
1620238020000|2021-05-05 18:07:00|83665.9|83615.9|83663.8|83613.8|83666.4|83616.4|83663.3|83613.3|14
1620238030000|2021-05-05 18:07:10|83664|83614|83665.3|83615.3|83665.9|83615.9|83663.9|83613.9|21
1620238040000|2021-05-05 18:07:20|83666.1|83616.1|83664.8|83614.8|83666.2|83616.2|83663.6|83613.6|22
1620238050000|2021-05-05 18:07:30|83663.3|83613.3|83664.5|83614.5|83665|83615|83663.3|83613.3|9
1620238060000|2021-05-05 18:07:40|83665.1|83615.1|83665.4|83615.4|83665.7|83615.7|83662.1|83612.1|21
1620238070000|2021-05-05 18:07:50|83665.5|83615.5|83663.7|83613.7|83666|83616|83660|83610|31
1620238080000|2021-05-05 18:08:00|83665.2|83615.2|83664.5|83614.5|83665.4|83615.4|83662.4|83612.4|22
1620238090000|2021-05-05 18:08:10|83663.9|83613.9|83663.1|83613.1|83665.4|83615.4|83662.2|83612.2|12
1620238100000|2021-05-05 18:08:20|83662.9|83612.9|83661.8|83611.8|83663.2|83613.2|83661.7|83611.7|14
1620238110000|2021-05-05 18:08:30|83663|83613|83661.4|83611.4|83664.8|83614.8|83659.3|83609.3|13
1620238120000|2021-05-05 18:08:40|83657.8|83607.8|83662.7|83612.7|83663|83613|83657.8|83607.8|7
1620238130000|2021-05-05 18:08:50|83662.3|83612.3|83660.4|83610.4|83662.7|83612.7|83660|83610|10
1620238140000|2021-05-05 18:09:00|83662.5|83612.5|83662.4|83612.4|83662.5|83612.5|83661.3|83611.3|8
1620238150000|2021-05-05 18:09:10|83661.7|83611.7|83669.7|83619.7|83669.7|83619.7|83661.7|83611.7|18
1620238160000|2021-05-05 18:09:20|83670.6|83620.6|83668.7|83618.7|83670.6|83620.6|83665|83615|19
1620238170000|2021-05-05 18:09:30|83668.2|83618.2|83667.5|83617.5|83668.2|83618.2|83667|83617|13
1620238180000|2021-05-05 18:09:40|83667.1|83617.1|83669.2|83619.2|83669.2|83619.2|83666.9|83616.9|18
1620238190000|2021-05-05 18:09:50|83669.4|83619.4|83668.4|83618.4|83670.7|83620.7|83668.4|83618.4|12
1620238200000|2021-05-05 18:10:00|83668.9|83618.9|83669.8|83619.8|83670.5|83620.5|83668.3|83618.3|27
1620238210000|2021-05-05 18:10:10|83670|83620|83669.2|83619.2|83670.2|83620.2|83668.9|83618.9|19
1620238220000|2021-05-05 18:10:20|83669.1|83619.1|83668.6|83618.6|83669.7|83619.7|83668.2|83618.2|14
1620238230000|2021-05-05 18:10:30|83667.8|83617.8|83666.3|83616.3|83668.7|83618.7|83666.1|83616.1|19
1620238240000|2021-05-05 18:10:40|83666.1|83616.1|83667.5|83617.5|83668.2|83618.2|83665.7|83615.7|25
1620238250000|2021-05-05 18:10:50|83666.9|83616.9|83667.7|83617.7|83667.9|83617.9|83666.7|83616.7|14
1620238260000|2021-05-05 18:11:00|83667.8|83617.8|83667.5|83617.5|83668.3|83618.3|83666.9|83616.9|17
1620238270000|2021-05-05 18:11:10|83667.2|83617.2|83667.3|83617.3|83667.4|83617.4|83666.1|83616.1|14
1620238280000|2021-05-05 18:11:20|83666.2|83616.2|83663.5|83613.5|83667.4|83617.4|83663.2|83613.2|29
1620238290000|2021-05-05 18:11:30|83663.9|83613.9|83662.6|83612.6|83664.2|83614.2|83662|83612|18
1620238300000|2021-05-05 18:11:40|83662.9|83612.9|83663.2|83613.2|83664.4|83614.4|83661.8|83611.8|26
1620238310000|2021-05-05 18:11:50|83663.3|83613.3|83664.8|83614.8|83665.6|83615.6|83663.3|83613.3|26
1620238320000|2021-05-05 18:12:00|83664.3|83614.3|83667|83617|83669.2|83619.2|83663.8|83613.8|26
1620238330000|2021-05-05 18:12:10|83666.5|83616.5|83668|83618|83668.8|83618.8|83666.2|83616.2|33
1620238340000|2021-05-05 18:12:20|83667.3|83617.3|83661|83611|83668.4|83618.4|83661|83611|33
1620238350000|2021-05-05 18:12:30|83661.3|83611.3|83663.3|83613.3|83663.3|83613.3|83661|83611|26
1620238360000|2021-05-05 18:12:40|83662.9|83612.9|83660|83610|83662.9|83612.9|83658.8|83608.8|25
1620238370000|2021-05-05 18:12:50|83660.2|83610.2|83661.2|83611.2|83661.2|83611.2|83659|83609|18
1620238380000|2021-05-05 18:13:00|83658.4|83608.4|83655.7|83605.7|83658.4|83608.4|83655.7|83605.7|31
1620238390000|2021-05-05 18:13:10|83656.7|83606.7|83655.7|83605.7|83657|83607|83655.5|83605.5|11
1620238400000|2021-05-05 18:13:20|83656.3|83606.3|83652.4|83602.4|83658.2|83608.2|83650.8|83600.8|37
1620238410000|2021-05-05 18:13:30|83654.2|83604.2|83652|83602|83655.7|83605.7|83651.5|83601.5|25
1620238420000|2021-05-05 18:13:40|83652.4|83602.4|83653.1|83603.1|83653.9|83603.9|83652|83602|25
1620238430000|2021-05-05 18:13:50|83653.4|83603.4|83652.5|83602.5|83655.2|83605.2|83651.8|83601.8|22
1620238440000|2021-05-05 18:14:00|83652.9|83602.9|83652.3|83602.3|83653.8|83603.8|83652|83602|24
1620238450000|2021-05-05 18:14:10|83652.7|83602.7|83652.3|83602.3|83652.8|83602.8|83651.3|83601.3|10
1620238460000|2021-05-05 18:14:20|83652.4|83602.4|83654.6|83604.6|83654.7|83604.7|83652.4|83602.4|21
1620238470000|2021-05-05 18:14:30|83655.6|83605.6|83654.6|83604.6|83655.6|83605.6|83652.1|83602.1|27
1620238480000|2021-05-05 18:14:40|83653.9|83603.9|83650.5|83600.5|83657.7|83607.7|83650.1|83600.1|30
1620238490000|2021-05-05 18:14:50|83650.4|83600.4|83651.2|83601.2|83651.8|83601.8|83649|83599|17
1620238500000|2021-05-05 18:15:00|83650.9|83600.9|83647.7|83597.7|83650.9|83600.9|83646.8|83596.8|25
1620238510000|2021-05-05 18:15:10|83647.3|83597.3|83647.9|83597.9|83648|83598|83645.1|83595.1|28
1620238520000|2021-05-05 18:15:20|83647.7|83597.7|83642.1|83592.1|83647.7|83597.7|83642.1|83592.1|34
1620238530000|2021-05-05 18:15:30|83642.4|83592.4|83641.6|83591.6|83644.8|83594.8|83640.1|83590.1|31
1620238540000|2021-05-05 18:15:40|83642.7|83592.7|83640.5|83590.5|83644.4|83594.4|83640.5|83590.5|31
1620238550000|2021-05-05 18:15:50|83641.4|83591.4|83642.1|83592.1|83642.6|83592.6|83640.1|83590.1|18
1620238560000|2021-05-05 18:16:00|83642.7|83592.7|83641.2|83591.2|83643.4|83593.4|83640.7|83590.7|20
1620238570000|2021-05-05 18:16:10|83641.1|83591.1|83641.3|83591.3|83641.3|83591.3|83638.5|83588.5|28
1620238580000|2021-05-05 18:16:20|83640.9|83590.9|83642.3|83592.3|83642.4|83592.4|83640.9|83590.9|21
1620238590000|2021-05-05 18:16:30|83642.4|83592.4|83640|83590|83642.6|83592.6|83639.8|83589.8|18
1620238600000|2021-05-05 18:16:40|83639.4|83589.4|83638.2|83588.2|83639.4|83589.4|83636.2|83586.2|25
1620238610000|2021-05-05 18:16:50|83637.9|83587.9|83639.5|83589.5|83640.1|83590.1|83637.9|83587.9|23
1620238620000|2021-05-05 18:17:00|83639.8|83589.8|83644.9|83594.9|83645.6|83595.6|83639.1|83589.1|27
1620238630000|2021-05-05 18:17:10|83645.6|83595.6|83640.7|83590.7|83645.6|83595.6|83640.2|83590.2|26
1620238640000|2021-05-05 18:17:20|83640.4|83590.4|83640.9|83590.9|83641.4|83591.4|83638.8|83588.8|29
1620238650000|2021-05-05 18:17:30|83641.3|83591.3|83640.7|83590.7|83641.3|83591.3|83640.1|83590.1|12
1620238660000|2021-05-05 18:17:40|83641.4|83591.4|83640.5|83590.5|83641.4|83591.4|83639.4|83589.4|22
1620238670000|2021-05-05 18:17:50|83640.3|83590.3|83642.3|83592.3|83642.5|83592.5|83640.3|83590.3|18
1620238680000|2021-05-05 18:18:00|83642.7|83592.7|83642.8|83592.8|83642.8|83592.8|83641.9|83591.9|16
1620238690000|2021-05-05 18:18:10|83642.2|83592.2|83641.8|83591.8|83642.9|83592.9|83641.5|83591.5|11
1620238700000|2021-05-05 18:18:20|83641.9|83591.9|83642.7|83592.7|83644.2|83594.2|83641.7|83591.7|28
1620238710000|2021-05-05 18:18:30|83642.3|83592.3|83642|83592|83642.7|83592.7|83639.6|83589.6|26
1620238720000|2021-05-05 18:18:40|83642.4|83592.4|83644.7|83594.7|83645.4|83595.4|83641.7|83591.7|16
1620238730000|2021-05-05 18:18:50|83645|83595|83645.5|83595.5|83646.6|83596.6|83644.5|83594.5|25
1620238740000|2021-05-05 18:19:00|83645.1|83595.1|83648.3|83598.3|83648.7|83598.7|83645|83595|27
1620238750000|2021-05-05 18:19:10|83648.4|83598.4|83647.3|83597.3|83649.1|83599.1|83646.8|83596.8|20
1620238760000|2021-05-05 18:19:20|83647.5|83597.5|83648.4|83598.4|83648.4|83598.4|83647|83597|21
1620238770000|2021-05-05 18:19:30|83648.2|83598.2|83647.1|83597.1|83649.7|83599.7|83647.1|83597.1|27
1620238780000|2021-05-05 18:19:40|83647|83597|83646.8|83596.8|83647.2|83597.2|83646.2|83596.2|9
1620238790000|2021-05-05 18:19:50|83646.2|83596.2|83645.9|83595.9|83648.2|83598.2|83645.3|83595.3|28
1620238800000|2021-05-05 18:20:00|83645.8|83595.8|83645.4|83595.4|83646|83596|83644.8|83594.8|22
1620238810000|2021-05-05 18:20:10|83645.5|83595.5|83648.5|83598.5|83649.8|83599.8|83645.2|83595.2|22
1620238820000|2021-05-05 18:20:20|83648.8|83598.8|83647.9|83597.9|83649.1|83599.1|83647.4|83597.4|16
1620238830000|2021-05-05 18:20:30|83648|83598|83648.3|83598.3|83648.6|83598.6|83647|83597|22
1620238840000|2021-05-05 18:20:40|83648|83598|83646.6|83596.6|83648.2|83598.2|83644|83594|22
1620238850000|2021-05-05 18:20:50|83646.5|83596.5|83648.2|83598.2|83648.6|83598.6|83646.5|83596.5|19
1620238860000|2021-05-05 18:21:00|83648.3|83598.3|83650.2|83600.2|83650.3|83600.3|83648|83598|15
1620238870000|2021-05-05 18:21:10|83650.6|83600.6|83652.1|83602.1|83653.8|83603.8|83649.3|83599.3|25
1620238880000|2021-05-05 18:21:20|83651.4|83601.4|83651.5|83601.5|83653.2|83603.2|83648.4|83598.4|22
1620238890000|2021-05-05 18:21:30|83651.3|83601.3|83649.2|83599.2|83653.5|83603.5|83649.2|83599.2|20
1620238900000|2021-05-05 18:21:40|83648.4|83598.4|83649.1|83599.1|83650.2|83600.2|83648.4|83598.4|24
1620238910000|2021-05-05 18:21:50|83649|83599|83646.3|83596.3|83649|83599|83646.3|83596.3|16
1620238920000|2021-05-05 18:22:00|83646.4|83596.4|83647.9|83597.9|83649.1|83599.1|83646.4|83596.4|19
1620238930000|2021-05-05 18:22:10|83647.7|83597.7|83647.9|83597.9|83649.7|83599.7|83647.3|83597.3|15
1620238940000|2021-05-05 18:22:20|83650.8|83600.8|83648.9|83598.9|83650.8|83600.8|83646.3|83596.3|24
1620238950000|2021-05-05 18:22:30|83646.1|83596.1|83646.6|83596.6|83647.1|83597.1|83645.4|83595.4|18
1620238960000|2021-05-05 18:22:40|83646.9|83596.9|83647|83597|83647.7|83597.7|83646.7|83596.7|16
1620238970000|2021-05-05 18:22:50|83647.3|83597.3|83646|83596|83647.8|83597.8|83643.6|83593.6|19
1620238980000|2021-05-05 18:23:00|83646.1|83596.1|83644.9|83594.9|83646.1|83596.1|83643.1|83593.1|21
1620238990000|2021-05-05 18:23:10|83646.7|83596.7|83647.6|83597.6|83648.6|83598.6|83646.5|83596.5|17
1620239000000|2021-05-05 18:23:20|83646.7|83596.7|83646.1|83596.1|83648.5|83598.5|83646.1|83596.1|10
1620239010000|2021-05-05 18:23:30|83646.4|83596.4|83646.1|83596.1|83646.8|83596.8|83645.9|83595.9|11
1620239020000|2021-05-05 18:23:40|83645.5|83595.5|83647.2|83597.2|83647.5|83597.5|83645.5|83595.5|19
1620239030000|2021-05-05 18:23:50|83647.1|83597.1|83628.2|83578.2|83647.1|83597.1|83624.1|83574.1|31
1620239040000|2021-05-05 18:24:00|83629|83579|83629|83579|83629.5|83579.5|83627.6|83577.6|21
1620239050000|2021-05-05 18:24:10|83628.9|83578.9|83626.6|83576.6|83629.5|83579.5|83624.8|83574.8|18
1620239060000|2021-05-05 18:24:20|83626.1|83576.1|83627.2|83577.2|83627.4|83577.4|83626.1|83576.1|11
1620239070000|2021-05-05 18:24:30|83627.3|83577.3|83625.5|83575.5|83627.7|83577.7|83624.4|83574.4|19
1620239080000|2021-05-05 18:24:40|83625.6|83575.6|83626|83576|83626.3|83576.3|83624.6|83574.6|12
1620239090000|2021-05-05 18:24:50|83625.8|83575.8|83626.5|83576.5|83627|83577|83625.5|83575.5|18
1620239100000|2021-05-05 18:25:00|83626.6|83576.6|83624|83574|83628|83578|83623.4|83573.4|16
1620239110000|2021-05-05 18:25:10|83624.6|83574.6|83623.2|83573.2|83626.9|83576.9|83622.6|83572.6|20
1620239120000|2021-05-05 18:25:20|83623.9|83573.9|83624.8|83574.8|83626.2|83576.2|83622.3|83572.3|11
1620239130000|2021-05-05 18:25:30|83624.7|83574.7|83626.1|83576.1|83626.1|83576.1|83623.1|83573.1|18
1620239140000|2021-05-05 18:25:40|83626.3|83576.3|83628.5|83578.5|83630.2|83580.2|83621.2|83571.2|39
1620239150000|2021-05-05 18:25:50|83629.8|83579.8|83628.8|83578.8|83631.5|83581.5|83628.3|83578.3|30
1620239160000|2021-05-05 18:26:00|83629|83579|83630.2|83580.2|83630.5|83580.5|83628.5|83578.5|24
1620239170000|2021-05-05 18:26:10|83630.3|83580.3|83630.1|83580.1|83630.5|83580.5|83628.7|83578.7|20
1620239180000|2021-05-05 18:26:20|83630.4|83580.4|83630.2|83580.2|83633.5|83583.5|83629.5|83579.5|26
1620239190000|2021-05-05 18:26:30|83631.1|83581.1|83630.9|83580.9|83633.7|83583.7|83630.7|83580.7|34
1620239200000|2021-05-05 18:26:40|83630.8|83580.8|83636.9|83586.9|83638.5|83588.5|83630.8|83580.8|33
1620239210000|2021-05-05 18:26:50|83637.3|83587.3|83639|83589|83640.2|83590.2|83634.6|83584.6|27
1620239220000|2021-05-05 18:27:00|83639.2|83589.2|83638.1|83588.1|83640.8|83590.8|83637.4|83587.4|24
1620239230000|2021-05-05 18:27:10|83638.7|83588.7|83632.6|83582.6|83639.4|83589.4|83632.6|83582.6|16
1620239240000|2021-05-05 18:27:20|83632.5|83582.5|83630.5|83580.5|83634.6|83584.6|83628.3|83578.3|33
1620239250000|2021-05-05 18:27:30|83629|83579|83629.6|83579.6|83631.6|83581.6|83627.5|83577.5|25
1620239260000|2021-05-05 18:27:40|83629.3|83579.3|83629|83579|83630.3|83580.3|83628|83578|20
1620239270000|2021-05-05 18:27:50|83628.7|83578.7|83633.4|83583.4|83633.4|83583.4|83628.7|83578.7|22
1620239280000|2021-05-05 18:28:00|83633.1|83583.1|83633.1|83583.1|83634.3|83584.3|83632.1|83582.1|25
1620239290000|2021-05-05 18:28:10|83633|83583|83635.8|83585.8|83636.8|83586.8|83632.9|83582.9|19
1620239300000|2021-05-05 18:28:20|83636.8|83586.8|83632.8|83582.8|83637.7|83587.7|83631.3|83581.3|24
1620239310000|2021-05-05 18:28:30|83632|83582|83632.2|83582.2|83635.8|83585.8|83628.9|83578.9|34
1620239320000|2021-05-05 18:28:40|83631.3|83581.3|83631.7|83581.7|83633.3|83583.3|83631.3|83581.3|20
1620239330000|2021-05-05 18:28:50|83631.3|83581.3|83631|83581|83634.8|83584.8|83631|83581|18
1620239340000|2021-05-05 18:29:00|83630.9|83580.9|83626.4|83576.4|83633.9|83583.9|83626.4|83576.4|19
1620239350000|2021-05-05 18:29:10|83628|83578|83625.5|83575.5|83629.2|83579.2|83625.4|83575.4|18
1620239360000|2021-05-05 18:29:20|83625.3|83575.3|83625.3|83575.3|83626.9|83576.9|83624.7|83574.7|20
1620239370000|2021-05-05 18:29:30|83625.5|83575.5|83626.2|83576.2|83626.9|83576.9|83625.5|83575.5|16
1620239380000|2021-05-05 18:29:40|83624.4|83574.4|83627|83577|83628.4|83578.4|83624.4|83574.4|12
1620239390000|2021-05-05 18:29:50|83627.6|83577.6|83629.8|83579.8|83629.8|83579.8|83626.4|83576.4|18
1620239400000|2021-05-05 18:30:00|83628.1|83578.1|83626.5|83576.5|83629.4|83579.4|83623.8|83573.8|36
1620239410000|2021-05-05 18:30:10|83627.5|83577.5|83625.7|83575.7|83627.6|83577.6|83624.8|83574.8|19
1620239420000|2021-05-05 18:30:20|83625.8|83575.8|83622.5|83572.5|83627.8|83577.8|83621.9|83571.9|20
1620239430000|2021-05-05 18:30:30|83622.7|83572.7|83624.3|83574.3|83624.3|83574.3|83621.9|83571.9|19
1620239440000|2021-05-05 18:30:40|83624.2|83574.2|83625.9|83575.9|83626.3|83576.3|83624|83574|12
1620239450000|2021-05-05 18:30:50|83626|83576|83626.8|83576.8|83627.3|83577.3|83622.9|83572.9|26
1620239460000|2021-05-05 18:31:00|83627.4|83577.4|83622.3|83572.3|83627.6|83577.6|83622.3|83572.3|23
1620239470000|2021-05-05 18:31:10|83623.2|83573.2|83624.3|83574.3|83624.4|83574.4|83623.1|83573.1|22
1620239480000|2021-05-05 18:31:20|83624|83574|83625.1|83575.1|83625.6|83575.6|83623.9|83573.9|13
1620239490000|2021-05-05 18:31:30|83625.2|83575.2|83624.6|83574.6|83626.4|83576.4|83622.8|83572.8|19
1620239500000|2021-05-05 18:31:40|83624.3|83574.3|83625.4|83575.4|83625.4|83575.4|83624.3|83574.3|13
1620239510000|2021-05-05 18:31:50|83626.4|83576.4|83626.2|83576.2|83626.4|83576.4|83621.3|83571.3|20
1620239520000|2021-05-05 18:32:00|83626.3|83576.3|83625.7|83575.7|83626.3|83576.3|83622.5|83572.5|16
1620239530000|2021-05-05 18:32:10|83625.8|83575.8|83628|83578|83628.1|83578.1|83625.2|83575.2|17
1620239540000|2021-05-05 18:32:20|83627.6|83577.6|83627.6|83577.6|83627.6|83577.6|83626.9|83576.9|5
1620239550000|2021-05-05 18:32:30|83627.4|83577.4|83625.9|83575.9|83628.3|83578.3|83624.7|83574.7|22
1620239560000|2021-05-05 18:32:40|83625.8|83575.8|83625.2|83575.2|83626.9|83576.9|83623.3|83573.3|18
1620239570000|2021-05-05 18:32:50|83625.7|83575.7|83625.5|83575.5|83626.7|83576.7|83621.3|83571.3|22
1620239580000|2021-05-05 18:33:00|83625.4|83575.4|83625.2|83575.2|83626.4|83576.4|83623.8|83573.8|26
1620239590000|2021-05-05 18:33:10|83625.6|83575.6|83623.9|83573.9|83625.6|83575.6|83623.6|83573.6|13
1620239600000|2021-05-05 18:33:20|83624.2|83574.2|83627.2|83577.2|83627.6|83577.6|83624.2|83574.2|17
1620239610000|2021-05-05 18:33:30|83627.6|83577.6|83624.2|83574.2|83627.6|83577.6|83623.7|83573.7|18
1620239620000|2021-05-05 18:33:40|83624.7|83574.7|83623.8|83573.8|83625|83575|83622.7|83572.7|18
1620239630000|2021-05-05 18:33:50|83624.1|83574.1|83624|83574|83625.3|83575.3|83623.2|83573.2|14
1620239640000|2021-05-05 18:34:00|83624.2|83574.2|83625.4|83575.4|83627.5|83577.5|83622.7|83572.7|25
1620239650000|2021-05-05 18:34:10|83625.8|83575.8|83625.7|83575.7|83625.8|83575.8|83624.6|83574.6|14
1620239660000|2021-05-05 18:34:20|83625.3|83575.3|83627.2|83577.2|83627.3|83577.3|83625.3|83575.3|16
1620239670000|2021-05-05 18:34:30|83627.3|83577.3|83626|83576|83627.4|83577.4|83625.9|83575.9|16
1620239680000|2021-05-05 18:34:40|83626.1|83576.1|83621.8|83571.8|83626.1|83576.1|83621.2|83571.2|18
1620239690000|2021-05-05 18:34:50|83621.5|83571.5|83622.7|83572.7|83624.5|83574.5|83621.2|83571.2|17
1620239700000|2021-05-05 18:35:00|83623.6|83573.6|83625.6|83575.6|83627.2|83577.2|83623.6|83573.6|25
1620239710000|2021-05-05 18:35:10|83625.7|83575.7|83624.1|83574.1|83625.7|83575.7|83623.3|83573.3|14
1620239720000|2021-05-05 18:35:20|83625.4|83575.4|83626.1|83576.1|83627.3|83577.3|83623.8|83573.8|21
1620239730000|2021-05-05 18:35:30|83626.4|83576.4|83622.7|83572.7|83626.4|83576.4|83622.7|83572.7|13
1620239740000|2021-05-05 18:35:40|83623.9|83573.9|83625.5|83575.5|83625.8|83575.8|83622.9|83572.9|23
1620239750000|2021-05-05 18:35:50|83625.3|83575.3|83628.2|83578.2|83628.7|83578.7|83625.2|83575.2|17
1620239760000|2021-05-05 18:36:00|83628|83578|83628.7|83578.7|83631.4|83581.4|83627.5|83577.5|22
1620239770000|2021-05-05 18:36:10|83629.2|83579.2|83628.5|83578.5|83629.4|83579.4|83627.3|83577.3|23
1620239780000|2021-05-05 18:36:20|83628.6|83578.6|83628.6|83578.6|83630|83580|83625.8|83575.8|17
1620239790000|2021-05-05 18:36:30|83627.8|83577.8|83627.8|83577.8|83629.3|83579.3|83627.4|83577.4|21
1620239800000|2021-05-05 18:36:40|83628|83578|83630.8|83580.8|83630.8|83580.8|83626.9|83576.9|10
1620239810000|2021-05-05 18:36:50|83631|83581|83625.7|83575.7|83631|83581|83625.1|83575.1|13
1620239820000|2021-05-05 18:37:00|83628.1|83578.1|83625.1|83575.1|83629.4|83579.4|83624.6|83574.6|21
1620239830000|2021-05-05 18:37:10|83625.6|83575.6|83625.1|83575.1|83625.8|83575.8|83624.1|83574.1|14
1620239840000|2021-05-05 18:37:20|83625.7|83575.7|83625.6|83575.6|83627.1|83577.1|83625.5|83575.5|9
1620239850000|2021-05-05 18:37:30|83624.7|83574.7|83625.7|83575.7|83626|83576|83624.5|83574.5|11
1620239860000|2021-05-05 18:37:40|83625|83575|83617.7|83567.7|83625|83575|83617.6|83567.6|23
1620239870000|2021-05-05 18:37:50|83621.8|83571.8|83623.7|83573.7|83625.2|83575.2|83618.9|83568.9|35
1620239880000|2021-05-05 18:38:00|83624.1|83574.1|83624.2|83574.2|83626.4|83576.4|83623.5|83573.5|22
1620239890000|2021-05-05 18:38:10|83624|83574|83623.9|83573.9|83625|83575|83623.4|83573.4|19
1620239900000|2021-05-05 18:38:20|83623.6|83573.6|83624.7|83574.7|83625.1|83575.1|83623.6|83573.6|8
1620239910000|2021-05-05 18:38:30|83625.1|83575.1|83619.1|83569.1|83625.1|83575.1|83617.8|83567.8|30
1620239920000|2021-05-05 18:38:40|83619.5|83569.5|83619.2|83569.2|83619.6|83569.6|83618|83568|16
1620239930000|2021-05-05 18:38:50|83618.8|83568.8|83619.9|83569.9|83620.1|83570.1|83618.2|83568.2|17
1620239940000|2021-05-05 18:39:00|83619|83569|83621.7|83571.7|83621.7|83571.7|83618.6|83568.6|12
1620239950000|2021-05-05 18:39:10|83621.6|83571.6|83623.9|83573.9|83623.9|83573.9|83620.1|83570.1|23
1620239960000|2021-05-05 18:39:20|83624|83574|83623.8|83573.8|83624.4|83574.4|83621.9|83571.9|15
1620239970000|2021-05-05 18:39:30|83623.7|83573.7|83626.7|83576.7|83626.7|83576.7|83622.2|83572.2|15
1620239980000|2021-05-05 18:39:40|83626.6|83576.6|83625.3|83575.3|83626.8|83576.8|83623.6|83573.6|18
1620239990000|2021-05-05 18:39:50|83625.4|83575.4|83626.7|83576.7|83626.9|83576.9|83625|83575|16
1620240000000|2021-05-05 18:40:00|83627.5|83577.5|83626.8|83576.8|83627.5|83577.5|83626.2|83576.2|13
1620240010000|2021-05-05 18:40:10|83627|83577|83619.6|83569.6|83627|83577|83619.2|83569.2|27
1620240020000|2021-05-05 18:40:20|83620|83570|83617.9|83567.9|83620.2|83570.2|83617.2|83567.2|29
1620240030000|2021-05-05 18:40:30|83618|83568|83619|83569|83619.1|83569.1|83617.4|83567.4|18
1620240040000|2021-05-05 18:40:40|83619.1|83569.1|83617.6|83567.6|83619.2|83569.2|83617.6|83567.6|7
1620240050000|2021-05-05 18:40:50|83617.9|83567.9|83617.5|83567.5|83620|83570|83617|83567|20
1620240060000|2021-05-05 18:41:00|83617.7|83567.7|83617.1|83567.1|83621.8|83571.8|83616.5|83566.5|28
1620240070000|2021-05-05 18:41:10|83618.1|83568.1|83618|83568|83618.1|83568.1|83616.2|83566.2|19
1620240080000|2021-05-05 18:41:20|83617.6|83567.6|83617.2|83567.2|83617.8|83567.8|83616.7|83566.7|19
1620240090000|2021-05-05 18:41:30|83617.3|83567.3|83617.5|83567.5|83618.5|83568.5|83617.1|83567.1|18
1620240100000|2021-05-05 18:41:40|83617.9|83567.9|83614.3|83564.3|83617.9|83567.9|83612.4|83562.4|18
1620240110000|2021-05-05 18:41:50|83614.2|83564.2|83614.4|83564.4|83614.4|83564.4|83613.5|83563.5|9
1620240120000|2021-05-05 18:42:00|83613.9|83563.9|83613.8|83563.8|83614.2|83564.2|83613.2|83563.2|10
1620240130000|2021-05-05 18:42:10|83613.9|83563.9|83614.8|83564.8|83614.9|83564.9|83613.2|83563.2|14
1620240140000|2021-05-05 18:42:20|83614.6|83564.6|83614.8|83564.8|83616|83566|83614.4|83564.4|22
1620240150000|2021-05-05 18:42:30|83614.9|83564.9|83619.3|83569.3|83619.3|83569.3|83614.5|83564.5|20
1620240160000|2021-05-05 18:42:40|83619.8|83569.8|83618.7|83568.7|83619.9|83569.9|83617.7|83567.7|9
1620240170000|2021-05-05 18:42:50|83619.1|83569.1|83619.1|83569.1|83619.1|83569.1|83618.2|83568.2|11
1620240180000|2021-05-05 18:43:00|83618.4|83568.4|83622.4|83572.4|83624.4|83574.4|83618.4|83568.4|25
1620240190000|2021-05-05 18:43:10|83622.5|83572.5|83631.4|83581.4|83634.8|83584.8|83621.5|83571.5|35
1620240200000|2021-05-05 18:43:20|83630.9|83580.9|83631.7|83581.7|83632.3|83582.3|83630.2|83580.2|14
1620240210000|2021-05-05 18:43:30|83631.6|83581.6|83631.2|83581.2|83631.6|83581.6|83630.4|83580.4|11
1620240220000|2021-05-05 18:43:40|83630.5|83580.5|83629|83579|83630.8|83580.8|83626.6|83576.6|25
1620240230000|2021-05-05 18:43:50|83629.1|83579.1|83628|83578|83630.3|83580.3|83627.8|83577.8|21
1620240240000|2021-05-05 18:44:00|83627.6|83577.6|83627.9|83577.9|83628.9|83578.9|83626.9|83576.9|20
1620240250000|2021-05-05 18:44:10|83627.8|83577.8|83627.8|83577.8|83628.6|83578.6|83627.6|83577.6|17
1620240260000|2021-05-05 18:44:20|83627.9|83577.9|83627.6|83577.6|83630.1|83580.1|83626.5|83576.5|29
1620240270000|2021-05-05 18:44:30|83626.8|83576.8|83622.7|83572.7|83628|83578|83622.4|83572.4|33
1620240280000|2021-05-05 18:44:40|83623.7|83573.7|83622.3|83572.3|83623.7|83573.7|83621.3|83571.3|26
1620240290000|2021-05-05 18:44:50|83622.7|83572.7|83622.2|83572.2|83623.7|83573.7|83622.2|83572.2|23
1620240300000|2021-05-05 18:45:00|83622.6|83572.6|83622.8|83572.8|83623|83573|83622.3|83572.3|19
1620240310000|2021-05-05 18:45:10|83622.1|83572.1|83622.6|83572.6|83624.2|83574.2|83622.1|83572.1|14
1620240320000|2021-05-05 18:45:20|83622.8|83572.8|83623.3|83573.3|83623.3|83573.3|83622.7|83572.7|8
1620240330000|2021-05-05 18:45:30|83622.8|83572.8|83624|83574|83624.2|83574.2|83622.8|83572.8|16
1620240340000|2021-05-05 18:45:40|83624.2|83574.2|83625.5|83575.5|83625.7|83575.7|83624.1|83574.1|10
1620240350000|2021-05-05 18:45:50|83623.8|83573.8|83625.5|83575.5|83625.5|83575.5|83623.8|83573.8|13
1620240360000|2021-05-05 18:46:00|83625.8|83575.8|83626.6|83576.6|83626.6|83576.6|83625.6|83575.6|17
1620240370000|2021-05-05 18:46:10|83626.2|83576.2|83626.9|83576.9|83628.2|83578.2|83625.5|83575.5|25
1620240380000|2021-05-05 18:46:20|83627.4|83577.4|83624.8|83574.8|83627.4|83577.4|83624.8|83574.8|15
1620240390000|2021-05-05 18:46:30|83625.3|83575.3|83626|83576|83626.2|83576.2|83625.2|83575.2|14
1620240400000|2021-05-05 18:46:40|83624.7|83574.7|83625.7|83575.7|83626.5|83576.5|83624|83574|12
1620240410000|2021-05-05 18:46:50|83626.6|83576.6|83622.6|83572.6|83626.6|83576.6|83622.2|83572.2|24
1620240420000|2021-05-05 18:47:00|83622.2|83572.2|83623.1|83573.1|83623.3|83573.3|83622.1|83572.1|19
1620240430000|2021-05-05 18:47:10|83623.2|83573.2|83622.9|83572.9|83623.4|83573.4|83620|83570|20
1620240440000|2021-05-05 18:47:20|83623.4|83573.4|83624.5|83574.5|83626.1|83576.1|83621.2|83571.2|32
1620240450000|2021-05-05 18:47:30|83625.4|83575.4|83625.8|83575.8|83627.3|83577.3|83624.1|83574.1|16
1620240460000|2021-05-05 18:47:40|83625.1|83575.1|83624.7|83574.7|83625.5|83575.5|83623.4|83573.4|20
1620240470000|2021-05-05 18:47:50|83625.3|83575.3|83623.6|83573.6|83626.1|83576.1|83621.4|83571.4|20
1620240480000|2021-05-05 18:48:00|83623.9|83573.9|83622.2|83572.2|83624.9|83574.9|83620.7|83570.7|29
1620240490000|2021-05-05 18:48:10|83621.8|83571.8|83621.7|83571.7|83622.3|83572.3|83619.8|83569.8|23
1620240500000|2021-05-05 18:48:20|83621.8|83571.8|83615.4|83565.4|83621.9|83571.9|83615|83565|27
1620240510000|2021-05-05 18:48:30|83616.2|83566.2|83615.3|83565.3|83617.2|83567.2|83614.1|83564.1|19
1620240520000|2021-05-05 18:48:40|83615.9|83565.9|83609.2|83559.2|83616.3|83566.3|83609.2|83559.2|30
1620240530000|2021-05-05 18:48:50|83609.6|83559.6|83588.4|83538.4|83610.1|83560.1|83584.5|83534.5|35
1620240540000|2021-05-05 18:49:00|83588.3|83538.3|83585.2|83535.2|83589.6|83539.6|83583.8|83533.8|29
1620240550000|2021-05-05 18:49:10|83584.1|83534.1|83587.1|83537.1|83587.1|83537.1|83583.5|83533.5|30
1620240560000|2021-05-05 18:49:20|83587.3|83537.3|83585.2|83535.2|83587.8|83537.8|83585.2|83535.2|26
1620240570000|2021-05-05 18:49:30|83585|83535|83583.9|83533.9|83586.6|83536.6|83583.9|83533.9|25
1620240580000|2021-05-05 18:49:40|83585.5|83535.5|83583.3|83533.3|83585.5|83535.5|83579.9|83529.9|32
1620240590000|2021-05-05 18:49:50|83582|83532|83587|83537|83588.5|83538.5|83582|83532|27
1620240600000|2021-05-05 18:50:00|83587.4|83537.4|83586.7|83536.7|83587.4|83537.4|83584.8|83534.8|27
1620240610000|2021-05-05 18:50:10|83587.1|83537.1|83587.3|83537.3|83587.5|83537.5|83586|83536|19
1620240620000|2021-05-05 18:50:20|83587.1|83537.1|83586.6|83536.6|83587.1|83537.1|83585.9|83535.9|15
1620240630000|2021-05-05 18:50:30|83587|83537|83586.2|83536.2|83587.8|83537.8|83584.5|83534.5|20
1620240640000|2021-05-05 18:50:40|83584.5|83534.5|83586.9|83536.9|83588.2|83538.2|83584.5|83534.5|23
1620240650000|2021-05-05 18:50:50|83586|83536|83589.3|83539.3|83590.2|83540.2|83586|83536|27
1620240660000|2021-05-05 18:51:00|83589.5|83539.5|83590.6|83540.6|83591.1|83541.1|83589.4|83539.4|15
1620240670000|2021-05-05 18:51:10|83589|83539|83589.5|83539.5|83591|83541|83589|83539|16
1620240680000|2021-05-05 18:51:20|83589.4|83539.4|83588.6|83538.6|83589.4|83539.4|83587.3|83537.3|17
1620240690000|2021-05-05 18:51:30|83588.8|83538.8|83589.3|83539.3|83590.8|83540.8|83588.2|83538.2|20
1620240700000|2021-05-05 18:51:40|83589.7|83539.7|83588.1|83538.1|83590|83540|83585.1|83535.1|27
1620240710000|2021-05-05 18:51:50|83588.2|83538.2|83584.5|83534.5|83588.2|83538.2|83583.8|83533.8|29
1620240720000|2021-05-05 18:52:00|83585.8|83535.8|83586.8|83536.8|83586.8|83536.8|83583.1|83533.1|32
1620240730000|2021-05-05 18:52:10|83585|83535|83588.1|83538.1|83589.3|83539.3|83585|83535|22
1620240740000|2021-05-05 18:52:20|83588.4|83538.4|83584.4|83534.4|83590.9|83540.9|83584.4|83534.4|23
1620240750000|2021-05-05 18:52:30|83584.7|83534.7|83585.4|83535.4|83587.2|83537.2|83584.2|83534.2|32
1620240760000|2021-05-05 18:52:40|83586|83536|83588.4|83538.4|83589.5|83539.5|83585.5|83535.5|22
1620240770000|2021-05-05 18:52:50|83587.2|83537.2|83587|83537|83590.1|83540.1|83585.1|83535.1|32
1620240780000|2021-05-05 18:53:00|83587.4|83537.4|83587.9|83537.9|83588|83538|83586.1|83536.1|19
1620240790000|2021-05-05 18:53:10|83587.6|83537.6|83586.7|83536.7|83589.1|83539.1|83584.3|83534.3|20
1620240800000|2021-05-05 18:53:20|83586.6|83536.6|83589.7|83539.7|83590.1|83540.1|83586.6|83536.6|22
1620240810000|2021-05-05 18:53:30|83588.4|83538.4|83590.1|83540.1|83591.1|83541.1|83587.4|83537.4|35
1620240820000|2021-05-05 18:53:40|83589.1|83539.1|83593.7|83543.7|83593.8|83543.8|83588.2|83538.2|24
1620240830000|2021-05-05 18:53:50|83593.2|83543.2|83590.4|83540.4|83593.6|83543.6|83586.2|83536.2|24
1620240840000|2021-05-05 18:54:00|83585.6|83535.6|83584.3|83534.3|83589|83539|83584.3|83534.3|22
1620240850000|2021-05-05 18:54:10|83584.7|83534.7|83585.3|83535.3|83587.6|83537.6|83584.6|83534.6|22
1620240860000|2021-05-05 18:54:20|83585.2|83535.2|83584.7|83534.7|83587|83537|83583.3|83533.3|19
1620240870000|2021-05-05 18:54:30|83584.6|83534.6|83587.1|83537.1|83587.1|83537.1|83584.3|83534.3|12
1620240880000|2021-05-05 18:54:40|83588|83538|83587.7|83537.7|83588.2|83538.2|83583.5|83533.5|15
1620240890000|2021-05-05 18:54:50|83586|83536|83585.3|83535.3|83589.7|83539.7|83584.2|83534.2|16
1620240900000|2021-05-05 18:55:00|83585.1|83535.1|83587.1|83537.1|83587.8|83537.8|83584.9|83534.9|13
1620240910000|2021-05-05 18:55:10|83586.4|83536.4|83583.6|83533.6|83586.7|83536.7|83583.5|83533.5|21
1620240920000|2021-05-05 18:55:20|83584.4|83534.4|83583.8|83533.8|83585.5|83535.5|83580.1|83530.1|23
1620240930000|2021-05-05 18:55:30|83585|83535|83580.2|83530.2|83585.7|83535.7|83580.2|83530.2|27
1620240940000|2021-05-05 18:55:40|83580.1|83530.1|83579.7|83529.7|83580.8|83530.8|83579.7|83529.7|16
1620240950000|2021-05-05 18:55:50|83580.2|83530.2|83586.5|83536.5|83586.5|83536.5|83579|83529|24
1620240960000|2021-05-05 18:56:00|83585|83535|83586.1|83536.1|83588.5|83538.5|83585|83535|21
1620240970000|2021-05-05 18:56:10|83586|83536|83583.1|83533.1|83587.3|83537.3|83579.8|83529.8|25
1620240980000|2021-05-05 18:56:20|83585.4|83535.4|83581.7|83531.7|83586.6|83536.6|83581.7|83531.7|13
1620240990000|2021-05-05 18:56:30|83582.5|83532.5|83583.3|83533.3|83584.3|83534.3|83580.9|83530.9|18
1620241000000|2021-05-05 18:56:40|83582.7|83532.7|83579.6|83529.6|83584|83534|83579.6|83529.6|16
1620241010000|2021-05-05 18:56:50|83580.3|83530.3|83584.4|83534.4|83584.6|83534.6|83580.3|83530.3|26
1620241020000|2021-05-05 18:57:00|83585.2|83535.2|83581.7|83531.7|83586|83536|83581.7|83531.7|26
1620241030000|2021-05-05 18:57:10|83583.2|83533.2|83583.6|83533.6|83583.6|83533.6|83579.7|83529.7|17
1620241040000|2021-05-05 18:57:20|83583.5|83533.5|83582.1|83532.1|83584.1|83534.1|83574.8|83524.8|27
1620241050000|2021-05-05 18:57:30|83582.4|83532.4|83580.5|83530.5|83586|83536|83578.7|83528.7|31
1620241060000|2021-05-05 18:57:40|83581.8|83531.8|83580.7|83530.7|83585.7|83535.7|83579.8|83529.8|14
1620241070000|2021-05-05 18:57:50|83580.9|83530.9|83582|83532|83582.4|83532.4|83580.9|83530.9|10
1620241080000|2021-05-05 18:58:00|83581.7|83531.7|83586.6|83536.6|83588.7|83538.7|83579.9|83529.9|27
1620241090000|2021-05-05 18:58:10|83586.7|83536.7|83586.8|83536.8|83591|83541|83585.1|83535.1|27
1620241100000|2021-05-05 18:58:20|83586.7|83536.7|83587.2|83537.2|83589.8|83539.8|83586.4|83536.4|26
1620241110000|2021-05-05 18:58:30|83587.8|83537.8|83590.7|83540.7|83590.9|83540.9|83587.8|83537.8|16
1620241120000|2021-05-05 18:58:40|83590.4|83540.4|83598.8|83548.8|83598.9|83548.9|83589.4|83539.4|28
1620241130000|2021-05-05 18:58:50|83597.6|83547.6|83600.6|83550.6|83600.6|83550.6|83597.6|83547.6|30
1620241140000|2021-05-05 18:59:00|83600.4|83550.4|83606.7|83556.7|83609.2|83559.2|83599.7|83549.7|31
1620241150000|2021-05-05 18:59:10|83607.2|83557.2|83612.8|83562.8|83613|83563|83607.2|83557.2|34
1620241160000|2021-05-05 18:59:20|83612.9|83562.9|83612.9|83562.9|83615.3|83565.3|83611.4|83561.4|33
1620241170000|2021-05-05 18:59:30|83613.1|83563.1|83610.7|83560.7|83614|83564|83609.9|83559.9|33
1620241180000|2021-05-05 18:59:40|83611.3|83561.3|83605.4|83555.4|83611.3|83561.3|83603.6|83553.6|38
1620241190000|2021-05-05 18:59:50|83605|83555|83608.2|83558.2|83608.2|83558.2|83603.3|83553.3|40
1620241200000|2021-05-05 19:00:00|83607.4|83557.4|83610.6|83560.6|83611.9|83561.9|83607.4|83557.4|33
1620241210000|2021-05-05 19:00:10|83610.4|83560.4|83610.5|83560.5|83611.6|83561.6|83608|83558|24
1620241220000|2021-05-05 19:00:20|83610.6|83560.6|83607.8|83557.8|83611|83561|83605.2|83555.2|26
1620241230000|2021-05-05 19:00:30|83607|83557|83604.9|83554.9|83607.7|83557.7|83601.8|83551.8|29
1620241240000|2021-05-05 19:00:40|83606.3|83556.3|83608.5|83558.5|83609.4|83559.4|83604.5|83554.5|28
1620241250000|2021-05-05 19:00:50|83609.5|83559.5|83613|83563|83613|83563|83609.5|83559.5|30
1620241260000|2021-05-05 19:01:00|83613.2|83563.2|83609.8|83559.8|83613.2|83563.2|83608|83558|23
1620241270000|2021-05-05 19:01:10|83610|83560|83614.8|83564.8|83615.9|83565.9|83610|83560|21
1620241280000|2021-05-05 19:01:20|83611.6|83561.6|83609.1|83559.1|83615.7|83565.7|83609.1|83559.1|24
1620241290000|2021-05-05 19:01:30|83609.9|83559.9|83612.6|83562.6|83614.8|83564.8|83609.8|83559.8|21
1620241300000|2021-05-05 19:01:40|83613.3|83563.3|83615.4|83565.4|83615.4|83565.4|83612.3|83562.3|14
1620241310000|2021-05-05 19:01:50|83614.6|83564.6|83612.5|83562.5|83615.3|83565.3|83610.3|83560.3|22
1620241320000|2021-05-05 19:02:00|83610.3|83560.3|83606.2|83556.2|83613.8|83563.8|83605.9|83555.9|22
1620241330000|2021-05-05 19:02:10|83606.4|83556.4|83609|83559|83609.1|83559.1|83606|83556|27
1620241340000|2021-05-05 19:02:20|83608.9|83558.9|83617.4|83567.4|83617.4|83567.4|83608.4|83558.4|29
1620241350000|2021-05-05 19:02:30|83616|83566|83623.8|83573.8|83623.8|83573.8|83615.7|83565.7|38
1620241360000|2021-05-05 19:02:40|83624.3|83574.3|83623.6|83573.6|83626.5|83576.5|83622.8|83572.8|27
1620241370000|2021-05-05 19:02:50|83624.3|83574.3|83626.3|83576.3|83627.5|83577.5|83624.3|83574.3|24
1620241380000|2021-05-05 19:03:00|83627|83577|83625.6|83575.6|83628.9|83578.9|83624.8|83574.8|16
1620241390000|2021-05-05 19:03:10|83626|83576|83627|83577|83629.6|83579.6|83625.3|83575.3|19
1620241400000|2021-05-05 19:03:20|83626.7|83576.7|83623.7|83573.7|83628.4|83578.4|83623.1|83573.1|29
1620241410000|2021-05-05 19:03:30|83623.6|83573.6|83622.6|83572.6|83623.6|83573.6|83622.3|83572.3|17
1620241420000|2021-05-05 19:03:40|83622.7|83572.7|83625.6|83575.6|83625.8|83575.8|83622.7|83572.7|17
1620241430000|2021-05-05 19:03:50|83625.1|83575.1|83621.4|83571.4|83625.1|83575.1|83620.1|83570.1|24
1620241440000|2021-05-05 19:04:00|83619.9|83569.9|83621.7|83571.7|83621.8|83571.8|83616.7|83566.7|20
1620241450000|2021-05-05 19:04:10|83620|83570|83620.6|83570.6|83621.8|83571.8|83619|83569|18
1620241460000|2021-05-05 19:04:20|83620.7|83570.7|83618.4|83568.4|83621.3|83571.3|83618.1|83568.1|14
1620241470000|2021-05-05 19:04:30|83617.7|83567.7|83619.4|83569.4|83620.8|83570.8|83617.6|83567.6|16
1620241480000|2021-05-05 19:04:40|83620.3|83570.3|83617|83567|83620.3|83570.3|83617|83567|11
1620241490000|2021-05-05 19:04:50|83617.9|83567.9|83613.8|83563.8|83618.3|83568.3|83607.5|83557.5|30
1620241500000|2021-05-05 19:05:00|83612.9|83562.9|83611.8|83561.8|83614.4|83564.4|83611.4|83561.4|23
1620241510000|2021-05-05 19:05:10|83611.6|83561.6|83609|83559|83613|83563|83609|83559|16
1620241520000|2021-05-05 19:05:20|83610.2|83560.2|83612.6|83562.6|83612.7|83562.7|83607.9|83557.9|20
1620241530000|2021-05-05 19:05:30|83612.2|83562.2|83612.1|83562.1|83612.4|83562.4|83611.6|83561.6|10
1620241540000|2021-05-05 19:05:40|83611.9|83561.9|83612.6|83562.6|83613|83563|83611.5|83561.5|13
1620241550000|2021-05-05 19:05:50|83613|83563|83611.4|83561.4|83613|83563|83611.3|83561.3|11
1620241560000|2021-05-05 19:06:00|83612|83562|83613.4|83563.4|83613.5|83563.5|83612|83562|10
1620241570000|2021-05-05 19:06:10|83614|83564|83613.8|83563.8|83614.1|83564.1|83612.1|83562.1|11
1620241580000|2021-05-05 19:06:20|83613.3|83563.3|83601|83576|83614.4|83576.6|83598.9|83560.5|13
1620241590000|2021-05-05 19:06:30|83601.2|83576.2|83611.6|83561.6|83612.3|83576.2|83598.6|83559.6|20
1620241600000|2021-05-05 19:06:40|83611.2|83561.2|83613.7|83563.7|83617|83567|83609.7|83559.7|18
1620241610000|2021-05-05 19:06:50|83612.1|83562.1|83613.6|83563.6|83614.8|83564.8|83611.2|83561.2|13
1620241620000|2021-05-05 19:07:00|83613|83563|83609.3|83559.3|83614.4|83564.4|83609.3|83559.3|19
1620241630000|2021-05-05 19:07:10|83611.7|83561.7|83609.9|83559.9|83611.7|83561.7|83608.7|83558.7|18
1620241640000|2021-05-05 19:07:20|83609.3|83559.3|83607.8|83557.8|83610.1|83560.1|83607.4|83557.4|15
1620241650000|2021-05-05 19:07:30|83607.6|83557.6|83610.7|83560.7|83612.3|83562.3|83607.1|83557.1|25
1620241660000|2021-05-05 19:07:40|83612.1|83562.1|83615.6|83565.6|83616.1|83566.1|83610.7|83560.7|28
1620241670000|2021-05-05 19:07:50|83616.4|83566.4|83615.5|83565.5|83616.6|83566.6|83612.7|83562.7|24
1620241680000|2021-05-05 19:08:00|83615.9|83565.9|83614.5|83564.5|83617.1|83567.1|83614.2|83564.2|26
1620241690000|2021-05-05 19:08:10|83615|83565|83618.8|83568.8|83620.6|83570.6|83614.1|83564.1|35
1620241700000|2021-05-05 19:08:20|83619.4|83569.4|83621.1|83571.1|83621.4|83571.4|83617.5|83567.5|18
1620241710000|2021-05-05 19:08:30|83620.3|83570.3|83620.4|83570.4|83621.1|83571.1|83619.4|83569.4|13
1620241720000|2021-05-05 19:08:40|83620.2|83570.2|83632.6|83582.6|83635.7|83585.7|83620.2|83570.2|40
1620241730000|2021-05-05 19:08:50|83632.2|83582.2|83627.3|83577.3|83632.6|83582.6|83624.8|83574.8|32
1620241740000|2021-05-05 19:09:00|83625.4|83575.4|83622.4|83572.4|83626.2|83576.2|83619.9|83569.9|32
1620241750000|2021-05-05 19:09:10|83622.3|83572.3|83624.4|83574.4|83624.4|83574.4|83622|83572|23
1620241760000|2021-05-05 19:09:20|83624.3|83574.3|83623.3|83573.3|83624.3|83574.3|83621.2|83571.2|31
1620241770000|2021-05-05 19:09:30|83623.4|83573.4|83625.9|83575.9|83625.9|83575.9|83620.4|83570.4|20
1620241780000|2021-05-05 19:09:40|83625.6|83575.6|83626.2|83576.2|83628.6|83578.6|83625.1|83575.1|30
1620241790000|2021-05-05 19:09:50|83625.5|83575.5|83627.5|83577.5|83627.5|83577.5|83624.2|83574.2|29
1620241800000|2021-05-05 19:10:00|83627.7|83577.7|83631.2|83581.2|83631.5|83581.5|83627.6|83577.6|29
1620241810000|2021-05-05 19:10:10|83631.7|83581.7|83631.7|83581.7|83632.7|83582.7|83629.6|83579.6|25
1620241820000|2021-05-05 19:10:20|83632|83582|83633.7|83583.7|83633.7|83583.7|83630.6|83580.6|24
1620241830000|2021-05-05 19:10:30|83632.9|83582.9|83642.3|83592.3|83642.4|83592.4|83632.9|83582.9|41
1620241840000|2021-05-05 19:10:40|83639|83589|83640.5|83590.5|83642.3|83592.3|83639|83589|27
1620241850000|2021-05-05 19:10:50|83640.6|83590.6|83636.7|83586.7|83640.6|83590.6|83636.7|83586.7|22
1620241860000|2021-05-05 19:11:00|83637.1|83587.1|83636.1|83586.1|83637.1|83587.1|83635.1|83585.1|28
1620241870000|2021-05-05 19:11:10|83635.9|83585.9|83634.9|83584.9|83637.1|83587.1|83634.1|83584.1|27
1620241880000|2021-05-05 19:11:20|83635|83585|83635.1|83585.1|83636.7|83586.7|83634.5|83584.5|27
1620241890000|2021-05-05 19:11:30|83634.7|83584.7|83638.5|83588.5|83638.8|83588.8|83633.9|83583.9|33
1620241900000|2021-05-05 19:11:40|83637.5|83587.5|83639.7|83589.7|83640.5|83590.5|83637.3|83587.3|30
1620241910000|2021-05-05 19:11:50|83639.9|83589.9|83638.1|83588.1|83641.7|83591.7|83638.1|83588.1|24
1620241920000|2021-05-05 19:12:00|83637.2|83587.2|83635.8|83585.8|83638|83588|83635.3|83585.3|29
1620241930000|2021-05-05 19:12:10|83635.3|83585.3|83631.3|83581.3|83635.9|83585.9|83630.4|83580.4|33
1620241940000|2021-05-05 19:12:20|83631|83581|83632|83582|83632.6|83582.6|83630.3|83580.3|31
1620241950000|2021-05-05 19:12:30|83631.8|83581.8|83630.9|83580.9|83633|83583|83628.6|83578.6|33
1620241960000|2021-05-05 19:12:40|83631.5|83581.5|83631.6|83581.6|83632|83582|83629.8|83579.8|30
1620241970000|2021-05-05 19:12:50|83631.5|83581.5|83634.2|83584.2|83634.2|83584.2|83629.5|83579.5|34
1620241980000|2021-05-05 19:13:00|83632.3|83582.3|83633.7|83583.7|83635.9|83585.9|83632.3|83582.3|25
1620241990000|2021-05-05 19:13:10|83634.6|83584.6|83634.5|83584.5|83637.9|83587.9|83633.7|83583.7|34
1620242000000|2021-05-05 19:13:20|83634.4|83584.4|83635.7|83585.7|83635.7|83585.7|83633.3|83583.3|30
1620242010000|2021-05-05 19:13:30|83635.6|83585.6|83635.3|83585.3|83635.9|83585.9|83634.6|83584.6|22
1620242020000|2021-05-05 19:13:40|83635.4|83585.4|83635.7|83585.7|83636.4|83586.4|83634.8|83584.8|16
1620242030000|2021-05-05 19:13:50|83636.3|83586.3|83635.4|83585.4|83636.5|83586.5|83634.4|83584.4|15
1620242040000|2021-05-05 19:14:00|83636|83586|83634.3|83584.3|83637.6|83587.6|83634.3|83584.3|25
1620242050000|2021-05-05 19:14:10|83637.4|83587.4|83635.4|83585.4|83637.4|83587.4|83633.8|83583.8|20
1620242060000|2021-05-05 19:14:20|83635|83585|83634.6|83584.6|83635|83585|83633.3|83583.3|15
1620242070000|2021-05-05 19:14:30|83634.5|83584.5|83634.7|83584.7|83636.9|83586.9|83634.5|83584.5|14
1620242080000|2021-05-05 19:14:40|83635.7|83585.7|83634.7|83584.7|83635.7|83585.7|83633.7|83583.7|24
1620242090000|2021-05-05 19:14:50|83634.9|83584.9|83630.7|83580.7|83638.1|83588.1|83628.4|83578.4|30
1620242100000|2021-05-05 19:15:00|83631.9|83581.9|83632.5|83582.5|83633.6|83583.6|83630.5|83580.5|28
1620242110000|2021-05-05 19:15:10|83633.1|83583.1|83631.7|83581.7|83633.2|83583.2|83631.1|83581.1|25
1620242120000|2021-05-05 19:15:20|83632|83582|83634.4|83584.4|83635.6|83602.3|83627|83580.7|26
1620242130000|2021-05-05 19:15:30|83635.7|83585.7|83634|83584|83636|83586|83631.6|83581.6|23
1620242140000|2021-05-05 19:15:40|83633.8|83583.8|83640.7|83590.7|83641.6|83591.6|83633.4|83583.4|29
1620242150000|2021-05-05 19:15:50|83640.8|83590.8|83640.4|83590.4|83642|83592|83639.7|83589.7|23
1620242160000|2021-05-05 19:16:00|83640.3|83590.3|83646.7|83596.7|83647.6|83597.6|83640.2|83590.2|34
1620242170000|2021-05-05 19:16:10|83647.2|83597.2|83647.3|83597.3|83648|83598|83644.3|83594.3|19
1620242180000|2021-05-05 19:16:20|83647.1|83597.1|83645.4|83595.4|83647.1|83597.1|83642.6|83592.6|16
1620242190000|2021-05-05 19:16:30|83645.3|83595.3|83646.1|83596.1|83646.8|83596.8|83644.2|83594.2|36
1620242200000|2021-05-05 19:16:40|83647.2|83597.2|83645.1|83595.1|83647.3|83597.3|83643.3|83593.3|30
1620242210000|2021-05-05 19:16:50|83645.6|83595.6|83644.1|83594.1|83645.6|83595.6|83643.9|83593.9|31
1620242220000|2021-05-05 19:17:00|83644.6|83594.6|83645.6|83595.6|83646.1|83596.1|83643.9|83593.9|23
1620242230000|2021-05-05 19:17:10|83645.5|83595.5|83648.9|83598.9|83649.3|83599.3|83642|83592|31
1620242240000|2021-05-05 19:17:20|83648.4|83598.4|83649|83599|83650.2|83600.2|83647|83597|24
1620242250000|2021-05-05 19:17:30|83650.1|83600.1|83663.4|83613.4|83664.7|83614.7|83648.8|83598.8|34
1620242260000|2021-05-05 19:17:40|83663.2|83613.2|83661.5|83611.5|83664.7|83614.7|83661.5|83611.5|29
1620242270000|2021-05-05 19:17:50|83662|83612|83661.4|83611.4|83662.5|83612.5|83661.4|83611.4|23
1620242280000|2021-05-05 19:18:00|83661.7|83611.7|83664.3|83614.3|83664.6|83614.6|83661|83611|26
1620242290000|2021-05-05 19:18:10|83664.7|83614.7|83664.4|83614.4|83666.6|83616.6|83664|83614|20
1620242300000|2021-05-05 19:18:20|83664.5|83614.5|83664.3|83614.3|83664.9|83614.9|83664.2|83614.2|20
1620242310000|2021-05-05 19:18:30|83664.4|83614.4|83664.8|83614.8|83665.5|83615.5|83663.3|83613.3|24
1620242320000|2021-05-05 19:18:40|83664.5|83614.5|83661.5|83611.5|83665|83615|83661|83611|23
1620242330000|2021-05-05 19:18:50|83661.7|83611.7|83661.7|83611.7|83662.9|83612.9|83660.8|83610.8|18
1620242340000|2021-05-05 19:19:00|83661.6|83611.6|83661.2|83611.2|83661.9|83611.9|83660.8|83610.8|15
1620242350000|2021-05-05 19:19:10|83661.3|83611.3|83660.8|83610.8|83661.5|83611.5|83660.4|83610.4|16
1620242360000|2021-05-05 19:19:20|83659.6|83609.6|83661.6|83611.6|83661.6|83611.6|83659.6|83609.6|18
1620242370000|2021-05-05 19:19:30|83659.7|83609.7|83661.8|83611.8|83662.3|83612.3|83659.7|83609.7|16
1620242380000|2021-05-05 19:19:40|83660.3|83610.3|83659.8|83609.8|83660.7|83610.7|83659|83609|14
1620242390000|2021-05-05 19:19:50|83660.2|83610.2|83653.5|83603.5|83660.7|83610.7|83652|83602|23
1620242400000|2021-05-05 19:20:00|83653.2|83603.2|83653.4|83603.4|83654.2|83604.2|83652.9|83602.9|21
1620242410000|2021-05-05 19:20:10|83653.2|83603.2|83654.2|83604.2|83654.4|83604.4|83651.6|83601.6|17
1620242420000|2021-05-05 19:20:20|83654.1|83604.1|83656|83606|83656.1|83606.1|83654.1|83604.1|11
1620242430000|2021-05-05 19:20:30|83656.4|83606.4|83628.5|83578.5|83656.4|83606.4|83628.5|83578.5|31
1620242440000|2021-05-05 19:20:40|83628.7|83578.7|83647.8|83597.8|83651.4|83601.4|83622.7|83572.7|36
1620242450000|2021-05-05 19:20:50|83647.4|83597.4|83647.2|83597.2|83647.8|83597.8|83646.6|83596.6|23
1620242460000|2021-05-05 19:21:00|83647.6|83597.6|83645.8|83595.8|83647.6|83597.6|83644.9|83594.9|23
1620242470000|2021-05-05 19:21:10|83645.9|83595.9|83647.4|83597.4|83650.8|83600.8|83645.4|83595.4|32
1620242480000|2021-05-05 19:21:20|83647.5|83597.5|83647.8|83597.8|83648.3|83598.3|83645.6|83595.6|26
1620242490000|2021-05-05 19:21:30|83647.4|83597.4|83648.8|83598.8|83648.8|83598.8|83646.9|83596.9|22
1620242500000|2021-05-05 19:21:40|83648.9|83598.9|83649.4|83599.4|83650.5|83600.5|83648.3|83598.3|19
1620242510000|2021-05-05 19:21:50|83649.7|83599.7|83647.9|83597.9|83649.7|83599.7|83647.5|83597.5|22
1620242520000|2021-05-05 19:22:00|83647.6|83597.6|83647.5|83597.5|83648.1|83598.1|83647.3|83597.3|13
1620242530000|2021-05-05 19:22:10|83646.2|83596.2|83644.6|83594.6|83646.8|83596.8|83643.3|83593.3|22
1620242540000|2021-05-05 19:22:20|83644.3|83594.3|83643.9|83593.9|83644.7|83594.7|83643.7|83593.7|15
1620242550000|2021-05-05 19:22:30|83644.8|83594.8|83645|83595|83648|83598|83643.8|83593.8|17
1620242560000|2021-05-05 19:22:40|83645.1|83595.1|83648.3|83598.3|83648.4|83598.4|83644.7|83594.7|30
1620242570000|2021-05-05 19:22:50|83647|83597|83653.4|83603.4|83653.5|83603.5|83647|83597|29
1620242580000|2021-05-05 19:23:00|83653.5|83603.5|83659.8|83609.8|83660.4|83610.4|83652.7|83602.7|32
1620242590000|2021-05-05 19:23:10|83659.9|83609.9|83659.1|83609.1|83660.9|83610.9|83656.5|83606.5|34
1620242600000|2021-05-05 19:23:20|83659.3|83609.3|83657.7|83607.7|83659.4|83609.4|83657.7|83607.7|19
1620242610000|2021-05-05 19:23:30|83657.9|83607.9|83654.7|83604.7|83658.3|83608.3|83654.7|83604.7|25
1620242620000|2021-05-05 19:23:40|83655.3|83605.3|83657.1|83607.1|83659.1|83609.1|83655.3|83605.3|27
1620242630000|2021-05-05 19:23:50|83657.4|83607.4|83658.6|83608.6|83659|83609|83656.6|83606.6|22
1620242640000|2021-05-05 19:24:00|83658.5|83608.5|83659.6|83609.6|83659.6|83609.6|83657.4|83607.4|28
1620242650000|2021-05-05 19:24:10|83658.9|83608.9|83660.3|83610.3|83660.7|83610.7|83658.2|83608.2|12
1620242660000|2021-05-05 19:24:20|83662.6|83612.6|83661|83611|83662.6|83612.6|83659.6|83609.6|15
1620242670000|2021-05-05 19:24:30|83661.4|83611.4|83659.8|83609.8|83661.6|83611.6|83659.8|83609.8|11
1620242680000|2021-05-05 19:24:40|83659.9|83609.9|83660.8|83610.8|83660.9|83610.9|83658.9|83608.9|16
1620242690000|2021-05-05 19:24:50|83660.6|83610.6|83660.6|83610.6|83661.7|83611.7|83658|83608|26
1620242700000|2021-05-05 19:25:00|83658.9|83608.9|83662.7|83612.7|83664.4|83614.4|83658.9|83608.9|26
1620242710000|2021-05-05 19:25:10|83662.4|83612.4|83664.6|83614.6|83664.9|83614.9|83661.7|83611.7|22
1620242720000|2021-05-05 19:25:20|83664.5|83614.5|83663.7|83613.7|83667.5|83617.5|83663.3|83613.3|24
1620242730000|2021-05-05 19:25:30|83664.4|83614.4|83664.2|83614.2|83666.2|83616.2|83661.4|83611.4|26
1620242740000|2021-05-05 19:25:40|83664.4|83614.4|83661.8|83611.8|83665.4|83615.4|83657.2|83607.2|20
1620242750000|2021-05-05 19:25:50|83661.6|83611.6|83660.6|83610.6|83662.9|83612.9|83656.4|83606.4|26
1620242760000|2021-05-05 19:26:00|83661.6|83611.6|83662.9|83612.9|83663.8|83613.8|83658.4|83608.4|36
1620242770000|2021-05-05 19:26:10|83662.6|83612.6|83658.8|83608.8|83662.7|83612.7|83657.1|83607.1|19
1620242780000|2021-05-05 19:26:20|83658.9|83608.9|83657.3|83607.3|83659|83609|83655.5|83605.5|22
1620242790000|2021-05-05 19:26:30|83657.2|83607.2|83653|83603|83657.2|83607.2|83652.1|83602.1|26
1620242800000|2021-05-05 19:26:40|83653.1|83603.1|83651.1|83601.1|83653.1|83603.1|83651.1|83601.1|16
1620242810000|2021-05-05 19:26:50|83650.5|83600.5|83652.7|83602.7|83653.5|83603.5|83650.5|83600.5|24
1620242820000|2021-05-05 19:27:00|83652.6|83602.6|83656.7|83606.7|83657.1|83607.1|83652.4|83602.4|28
1620242830000|2021-05-05 19:27:10|83655.8|83605.8|83654.9|83604.9|83655.9|83605.9|83654.3|83604.3|19
1620242840000|2021-05-05 19:27:20|83655.2|83605.2|83654.4|83604.4|83655.2|83605.2|83654.1|83604.1|11
1620242850000|2021-05-05 19:27:30|83654.5|83604.5|83652.8|83602.8|83654.5|83604.5|83652.7|83602.7|15
1620242860000|2021-05-05 19:27:40|83652.5|83602.5|83652.3|83602.3|83653.1|83603.1|83650.4|83600.4|26
1620242870000|2021-05-05 19:27:50|83651.8|83601.8|83652|83602|83652|83602|83648.8|83598.8|21
1620242880000|2021-05-05 19:28:00|83650|83600|83652.2|83602.2|83653.3|83603.3|83650|83600|16
1620242890000|2021-05-05 19:28:10|83652.1|83602.1|83651.9|83601.9|83652.1|83602.1|83648.7|83598.7|23
1620242900000|2021-05-05 19:28:20|83651.7|83601.7|83647.8|83597.8|83651.9|83601.9|83643.7|83593.7|23
1620242910000|2021-05-05 19:28:30|83647.5|83597.5|83649|83599|83649|83599|83646.6|83596.6|18
1620242920000|2021-05-05 19:28:40|83648.9|83598.9|83647.5|83597.5|83649.1|83599.1|83645.7|83595.7|19
1620242930000|2021-05-05 19:28:50|83646.2|83596.2|83651.5|83601.5|83652.2|83602.2|83644.8|83594.8|16
1620242940000|2021-05-05 19:29:00|83648.5|83598.5|83649.2|83599.2|83651.8|83601.8|83647.1|83597.1|28
1620242950000|2021-05-05 19:29:10|83649.4|83599.4|83643|83593|83649.9|83599.9|83637.9|83587.9|24
1620242960000|2021-05-05 19:29:20|83643.8|83593.8|83645.6|83595.6|83648.7|83598.7|83643.7|83593.7|15
1620242970000|2021-05-05 19:29:30|83645.4|83595.4|83645.6|83595.6|83648.7|83598.7|83644.9|83594.9|24
1620242980000|2021-05-05 19:29:40|83644.6|83594.6|83642.9|83592.9|83647|83597|83642.9|83592.9|23
1620242990000|2021-05-05 19:29:50|83643.1|83593.1|83642.1|83592.1|83645.2|83595.2|83638.2|83588.2|26
1620243000000|2021-05-05 19:30:00|83643.4|83593.4|83650.1|83600.1|83650.8|83600.8|83642.3|83592.3|24
1620243010000|2021-05-05 19:30:10|83647.7|83597.7|83653|83603|83658.7|83608.7|83644.6|83594.6|38
1620243020000|2021-05-05 19:30:20|83653.6|83603.6|83653|83603|83656.6|83606.6|83651.1|83601.1|40
1620243030000|2021-05-05 19:30:30|83653.3|83603.3|83649.1|83599.1|83653.3|83603.3|83649.1|83599.1|28
1620243040000|2021-05-05 19:30:40|83648.2|83598.2|83647.5|83597.5|83653.2|83603.2|83645.4|83595.4|32
1620243050000|2021-05-05 19:30:50|83648.6|83598.6|83647.2|83597.2|83650|83600|83647|83597|27
1620243060000|2021-05-05 19:31:00|83648.2|83598.2|83652|83602|83652.4|83602.4|83648.1|83598.1|25
1620243070000|2021-05-05 19:31:10|83650|83600|83654.1|83604.1|83654.1|83604.1|83649.6|83599.6|25
1620243080000|2021-05-05 19:31:20|83649.1|83599.1|83643.8|83593.8|83652.9|83602.9|83643.8|83593.8|34
1620243090000|2021-05-05 19:31:30|83645.8|83595.8|83646.8|83596.8|83647.4|83597.4|83642.8|83592.8|23
1620243100000|2021-05-05 19:31:40|83647.2|83597.2|83644.9|83594.9|83648.5|83598.5|83644.3|83594.3|22
1620243110000|2021-05-05 19:31:50|83645.1|83595.1|83645.1|83595.1|83648.3|83598.3|83643.4|83593.4|23
1620243120000|2021-05-05 19:32:00|83646.1|83596.1|83647.7|83597.7|83648.3|83598.3|83641.9|83591.9|24
1620243130000|2021-05-05 19:32:10|83648.6|83598.6|83645.8|83595.8|83649.7|83599.7|83645.7|83595.7|26
1620243140000|2021-05-05 19:32:20|83645.5|83595.5|83647.2|83597.2|83648|83598|83645.1|83595.1|27
1620243150000|2021-05-05 19:32:30|83645|83595|83644.3|83594.3|83648.9|83598.9|83643.5|83593.5|30
1620243160000|2021-05-05 19:32:40|83647.9|83597.9|83649.7|83599.7|83649.7|83599.7|83643.8|83593.8|26
1620243170000|2021-05-05 19:32:50|83649.4|83599.4|83647.7|83597.7|83650.5|83600.5|83647.7|83597.7|11
1620243180000|2021-05-05 19:33:00|83647.4|83597.4|83648.5|83598.5|83648.5|83598.5|83646.5|83596.5|21
1620243190000|2021-05-05 19:33:10|83648.3|83598.3|83650.3|83600.3|83653.1|83603.1|83648.2|83598.2|17
1620243200000|2021-05-05 19:33:20|83650.5|83600.5|83645.5|83595.5|83650.5|83600.5|83644.4|83594.4|26
1620243210000|2021-05-05 19:33:30|83645.6|83595.6|83641|83591|83648.8|83598.8|83640.7|83590.7|38
1620243220000|2021-05-05 19:33:40|83642.5|83592.5|83645.4|83595.4|83646.5|83596.5|83641.3|83591.3|32
1620243230000|2021-05-05 19:33:50|83646.2|83596.2|83646.5|83596.5|83648.2|83598.2|83645.7|83595.7|22
1620243240000|2021-05-05 19:34:00|83645.6|83595.6|83645.2|83595.2|83646.4|83596.4|83642.2|83592.2|20
1620243250000|2021-05-05 19:34:10|83645.3|83595.3|83645.4|83595.4|83651.5|83601.5|83644.3|83594.3|22
1620243260000|2021-05-05 19:34:20|83646|83596|83643.6|83593.6|83646|83596|83643.5|83593.5|19
1620243270000|2021-05-05 19:34:30|83644.3|83594.3|83646.5|83596.5|83648.5|83598.5|83643.7|83593.7|18
1620243280000|2021-05-05 19:34:40|83647.4|83597.4|83648.1|83598.1|83650.4|83600.4|83646.3|83596.3|25
1620243290000|2021-05-05 19:34:50|83644.9|83594.9|83648.6|83598.6|83650.6|83600.6|83644.7|83594.7|15
1620243300000|2021-05-05 19:35:00|83647.9|83597.9|83641|83591|83647.9|83597.9|83640.9|83590.9|14
1620243310000|2021-05-05 19:35:10|83640.8|83590.8|83641.6|83591.6|83646.3|83596.3|83640.7|83590.7|25
1620243320000|2021-05-05 19:35:20|83639.9|83589.9|83639.7|83589.7|83650.3|83600.3|83639.7|83589.7|29
1620243330000|2021-05-05 19:35:30|83640.2|83590.2|83639.8|83589.8|83642.7|83592.7|83638.4|83588.4|25
1620243340000|2021-05-05 19:35:40|83640.3|83590.3|83644.2|83594.2|83651.6|83601.6|83640.3|83590.3|31
1620243350000|2021-05-05 19:35:50|83644.4|83594.4|83644.3|83594.3|83650.3|83600.3|83643.4|83593.4|29
1620243360000|2021-05-05 19:36:00|83643.6|83593.6|83644.1|83594.1|83648.2|83598.2|83640.9|83590.9|25
1620243370000|2021-05-05 19:36:10|83644|83594|83643.5|83593.5|83645.1|83595.1|83643.5|83593.5|17
1620243380000|2021-05-05 19:36:20|83644.4|83594.4|83642.7|83592.7|83645|83595|83642.3|83592.3|17
1620243390000|2021-05-05 19:36:30|83642.6|83592.6|83640.2|83590.2|83643|83593|83638.8|83588.8|27
1620243400000|2021-05-05 19:36:40|83639.5|83589.5|83638.4|83588.4|83645.1|83595.1|83631.8|83581.8|33
1620243410000|2021-05-05 19:36:50|83637.7|83587.7|83635.5|83585.5|83637.7|83587.7|83631.6|83581.6|25
1620243420000|2021-05-05 19:37:00|83634.9|83584.9|83632.5|83582.5|83637.8|83587.8|83631.7|83581.7|27
1620243430000|2021-05-05 19:37:10|83632.6|83582.6|83633|83583|83633.7|83583.7|83631.8|83581.8|23
1620243440000|2021-05-05 19:37:20|83632.4|83582.4|83634.5|83584.5|83634.5|83584.5|83632|83582|20
1620243450000|2021-05-05 19:37:30|83633.4|83583.4|83632.9|83582.9|83637.7|83587.7|83632.6|83582.6|29
1620243460000|2021-05-05 19:37:40|83632.5|83582.5|83634.6|83584.6|83635.4|83585.4|83632.5|83582.5|28
1620243470000|2021-05-05 19:37:50|83635.3|83585.3|83634.3|83584.3|83635.5|83585.5|83633.6|83583.6|20
1620243480000|2021-05-05 19:38:00|83634|83584|83631.3|83581.3|83635.2|83585.2|83631.3|83581.3|19
1620243490000|2021-05-05 19:38:10|83632.3|83582.3|83625.6|83575.6|83635.9|83585.9|83625.6|83575.6|39
1620243500000|2021-05-05 19:38:20|83625.4|83575.4|83624.1|83574.1|83625.8|83575.8|83622.4|83572.4|24
1620243510000|2021-05-05 19:38:30|83624.3|83574.3|83630.1|83580.1|83630.1|83580.1|83623.8|83573.8|37
1620243520000|2021-05-05 19:38:40|83625.1|83575.1|83624.9|83574.9|83630.6|83580.6|83623.9|83573.9|31
1620243530000|2021-05-05 19:38:50|83626.5|83576.5|83625.1|83575.1|83626.5|83576.5|83623.8|83573.8|27
1620243540000|2021-05-05 19:39:00|83625|83575|83628.7|83578.7|83629.9|83579.9|83624.7|83574.7|29
1620243550000|2021-05-05 19:39:10|83627.8|83577.8|83629.7|83579.7|83629.7|83579.7|83626.3|83576.3|22
1620243560000|2021-05-05 19:39:20|83630|83580|83624.8|83574.8|83631|83581|83624.8|83574.8|28
1620243570000|2021-05-05 19:39:30|83624.7|83574.7|83629.6|83579.6|83630.1|83580.1|83624.7|83574.7|23
1620243580000|2021-05-05 19:39:40|83630.1|83580.1|83629.9|83579.9|83630.6|83580.6|83629.1|83579.1|25
1620243590000|2021-05-05 19:39:50|83629.7|83579.7|83630.5|83580.5|83633|83583|83629.4|83579.4|29
1620243600000|2021-05-05 19:40:00|83630|83580|83632.3|83582.3|83633.1|83583.1|83630|83580|23
1620243610000|2021-05-05 19:40:10|83631.9|83581.9|83629.4|83579.4|83633.2|83583.2|83629.4|83579.4|23
1620243620000|2021-05-05 19:40:20|83629.2|83579.2|83631.5|83581.5|83631.6|83581.6|83629.2|83579.2|27
1620243630000|2021-05-05 19:40:30|83631.4|83581.4|83632.1|83582.1|83633.4|83583.4|83631|83581|25
1620243640000|2021-05-05 19:40:40|83632.6|83582.6|83634.5|83584.5|83635.9|83585.9|83631.1|83581.1|23
1620243650000|2021-05-05 19:40:50|83634.8|83584.8|83630.4|83580.4|83634.8|83584.8|83628|83578|26
1620243660000|2021-05-05 19:41:00|83629.7|83579.7|83629.7|83579.7|83630.9|83580.9|83628.3|83578.3|30
1620243670000|2021-05-05 19:41:10|83630.5|83580.5|83632.6|83582.6|83634.7|83584.7|83627.6|83577.6|38
1620243680000|2021-05-05 19:41:20|83632.2|83582.2|83631.3|83581.3|83633.8|83583.8|83629.9|83579.9|25
1620243690000|2021-05-05 19:41:30|83628.9|83578.9|83620.6|83570.6|83629.4|83579.4|83618.2|83568.2|35
1620243700000|2021-05-05 19:41:40|83620.3|83570.3|83615.4|83565.4|83620.5|83570.5|83615|83565|27
1620243710000|2021-05-05 19:41:50|83615.2|83565.2|83615.2|83565.2|83615.9|83565.9|83614.5|83564.5|31
1620243720000|2021-05-05 19:42:00|83615|83565|83611.5|83561.5|83618.6|83568.6|83610.5|83560.5|28
1620243730000|2021-05-05 19:42:10|83611.7|83561.7|83605.6|83555.6|83612.1|83562.1|83601.3|83551.3|38
1620243740000|2021-05-05 19:42:20|83606.3|83556.3|83603.9|83553.9|83611.1|83561.1|83601.8|83551.8|35
1620243750000|2021-05-05 19:42:30|83603.5|83553.5|83604.8|83554.8|83609.1|83559.1|83603|83553|28
1620243760000|2021-05-05 19:42:40|83605.1|83555.1|83605.4|83555.4|83607.1|83557.1|83604.8|83554.8|22
1620243770000|2021-05-05 19:42:50|83605.1|83555.1|83606.2|83556.2|83607.4|83557.4|83602.7|83552.7|21
1620243780000|2021-05-05 19:43:00|83605.9|83555.9|83606.2|83556.2|83607.9|83557.9|83602.6|83552.6|26
1620243790000|2021-05-05 19:43:10|83606.4|83556.4|83597.7|83547.7|83606.4|83556.4|83597.7|83547.7|23
1620243800000|2021-05-05 19:43:20|83597|83547|83597.4|83547.4|83599|83549|83596.8|83546.8|17
1620243810000|2021-05-05 19:43:30|83597.3|83547.3|83602.5|83552.5|83602.5|83552.5|83597.3|83547.3|17
1620243820000|2021-05-05 19:43:40|83603|83553|83602.3|83552.3|83603.2|83553.2|83600.7|83550.7|21
1620243830000|2021-05-05 19:43:50|83602.4|83552.4|83601.8|83551.8|83603|83553|83601.2|83551.2|19
1620243840000|2021-05-05 19:44:00|83600.1|83550.1|83594.6|83544.6|83602.3|83552.3|83593.8|83543.8|30
1620243850000|2021-05-05 19:44:10|83594.9|83544.9|83595|83545|83595.2|83545.2|83592.8|83542.8|30
1620243860000|2021-05-05 19:44:20|83595.1|83545.1|83593.1|83543.1|83595.5|83545.5|83591.7|83541.7|29
1620243870000|2021-05-05 19:44:30|83593.4|83543.4|83594.1|83544.1|83594.9|83544.9|83592.7|83542.7|26
1620243880000|2021-05-05 19:44:40|83594.3|83544.3|83593.6|83543.6|83594.4|83544.4|83592|83542|23
1620243890000|2021-05-05 19:44:50|83592.6|83542.6|83592.6|83542.6|83594.6|83544.6|83592.1|83542.1|11
1620243900000|2021-05-05 19:45:00|83592.7|83542.7|83595.7|83545.7|83598.7|83548.7|83592.2|83542.2|23
1620243910000|2021-05-05 19:45:10|83595.6|83545.6|83595.9|83545.9|83596.6|83546.6|83595.3|83545.3|26
1620243920000|2021-05-05 19:45:20|83596.4|83546.4|83597.2|83547.2|83597.2|83547.2|83596.3|83546.3|18
1620243930000|2021-05-05 19:45:30|83596.6|83546.6|83596.6|83546.6|83597.4|83547.4|83596.2|83546.2|18
1620243940000|2021-05-05 19:45:40|83597.1|83547.1|83597.3|83547.3|83597.6|83547.6|83596.5|83546.5|16
1620243950000|2021-05-05 19:45:50|83596.9|83546.9|83597.9|83547.9|83597.9|83547.9|83595.7|83545.7|14
1620243960000|2021-05-05 19:46:00|83597.5|83547.5|83597.9|83547.9|83599.2|83549.2|83597.3|83547.3|18
1620243970000|2021-05-05 19:46:10|83598.4|83548.4|83593.1|83543.1|83598.4|83548.4|83593|83543|21
1620243980000|2021-05-05 19:46:20|83595.8|83545.8|83592.7|83542.7|83595.8|83545.8|83591.7|83541.7|16
1620243990000|2021-05-05 19:46:30|83593.3|83543.3|83593.2|83543.2|83595.6|83545.6|83593.1|83543.1|20
1620244000000|2021-05-05 19:46:40|83595.3|83545.3|83591.7|83541.7|83595.3|83545.3|83590.8|83540.8|21
1620244010000|2021-05-05 19:46:50|83591.8|83541.8|83592.2|83542.2|83592.4|83542.4|83590.8|83540.8|22
1620244020000|2021-05-05 19:47:00|83592.1|83542.1|83587.9|83537.9|83592.5|83542.5|83587.2|83537.2|21
1620244030000|2021-05-05 19:47:10|83587.5|83537.5|83586.5|83536.5|83589.7|83539.7|83586.2|83536.2|27
1620244040000|2021-05-05 19:47:20|83591.6|83541.6|83587.1|83537.1|83591.6|83541.6|83586.8|83536.8|16
1620244050000|2021-05-05 19:47:30|83587|83537|83585.6|83535.6|83587.4|83537.4|83584.7|83534.7|27
1620244060000|2021-05-05 19:47:40|83585.4|83535.4|83586|83536|83586.4|83536.4|83585.4|83535.4|15
1620244070000|2021-05-05 19:47:50|83586.3|83536.3|83586|83536|83586.5|83536.5|83585.5|83535.5|16
1620244080000|2021-05-05 19:48:00|83586.1|83536.1|83586.9|83536.9|83587|83537|83585.1|83535.1|12
1620244090000|2021-05-05 19:48:10|83586.6|83536.6|83585.4|83535.4|83586.6|83536.6|83583.4|83533.4|14
1620244100000|2021-05-05 19:48:20|83586.1|83536.1|83574.5|83524.5|83586.1|83536.1|83573.9|83523.9|34
1620244110000|2021-05-05 19:48:30|83574.4|83524.4|83568.8|83518.8|83575.2|83525.2|83568.6|83518.6|22
1620244120000|2021-05-05 19:48:40|83568.6|83518.6|83565.5|83515.5|83574.2|83524.2|83565.5|83515.5|25
1620244130000|2021-05-05 19:48:50|83569.3|83519.3|83567.4|83517.4|83570.9|83520.9|83565.9|83515.9|16
1620244140000|2021-05-05 19:49:00|83565.7|83515.7|83538.1|83488.1|83565.7|83515.7|83535.9|83485.9|42
1620244150000|2021-05-05 19:49:10|83538.5|83488.5|83548.3|83498.3|83554.6|83504.6|83538.3|83488.3|38
1620244160000|2021-05-05 19:49:20|83548.2|83498.2|83553.1|83503.1|83553.1|83503.1|83542.2|83492.2|36
1620244170000|2021-05-05 19:49:30|83553.4|83503.4|83550.3|83500.3|83557.7|83507.7|83549.3|83499.3|33
1620244180000|2021-05-05 19:49:40|83550.7|83500.7|83552.6|83502.6|83556.6|83506.6|83548.5|83498.5|22
1620244190000|2021-05-05 19:49:50|83549.6|83499.6|83550.2|83500.2|83554.5|83504.5|83546.5|83496.5|32
1620244200000|2021-05-05 19:50:00|83550.3|83500.3|83556.6|83506.6|83558.5|83508.5|83548.8|83498.8|27
1620244210000|2021-05-05 19:50:10|83555.2|83505.2|83554|83504|83556.9|83506.9|83552.7|83502.7|28
1620244220000|2021-05-05 19:50:20|83554.4|83504.4|83555|83505|83556.8|83506.8|83554.1|83504.1|22
1620244230000|2021-05-05 19:50:30|83554.9|83504.9|83556.9|83506.9|83556.9|83506.9|83554.7|83504.7|25
1620244240000|2021-05-05 19:50:40|83557.1|83507.1|83553.9|83503.9|83557.1|83507.1|83552|83502|24
1620244250000|2021-05-05 19:50:50|83553.3|83503.3|83557|83507|83557|83507|83551.9|83501.9|19
1620244260000|2021-05-05 19:51:00|83556.5|83506.5|83553|83503|83556.6|83506.6|83553|83503|20
1620244270000|2021-05-05 19:51:10|83553.4|83503.4|83555.3|83505.3|83558.5|83508.5|83553.4|83503.4|22
1620244280000|2021-05-05 19:51:20|83555.7|83505.7|83562.6|83512.6|83563.3|83513.3|83555.2|83505.2|28
1620244290000|2021-05-05 19:51:30|83567.9|83517.9|83567|83517|83573.2|83523.2|83564|83514|41
1620244300000|2021-05-05 19:51:40|83572|83522|83573.1|83523.1|83575|83525|83571.7|83521.7|30
1620244310000|2021-05-05 19:51:50|83572.8|83522.8|83593.9|83543.9|83593.9|83543.9|83572|83522|32
1620244320000|2021-05-05 19:52:00|83590.3|83540.3|83601.3|83551.3|83604.5|83554.5|83590.3|83540.3|39
1620244330000|2021-05-05 19:52:10|83601.4|83551.4|83596.1|83546.1|83605.2|83555.2|83596.1|83546.1|32
1620244340000|2021-05-05 19:52:20|83595.3|83545.3|83592.1|83542.1|83599.5|83549.5|83591.5|83541.5|35
1620244350000|2021-05-05 19:52:30|83593|83543|83595.1|83545.1|83597.6|83547.6|83591.9|83541.9|33
1620244360000|2021-05-05 19:52:40|83593.5|83543.5|83590.7|83540.7|83593.5|83543.5|83588.1|83538.1|36
1620244370000|2021-05-05 19:52:50|83589.8|83539.8|83587.8|83537.8|83590.1|83540.1|83587.7|83537.7|30
1620244380000|2021-05-05 19:53:00|83587.6|83537.6|83588.9|83538.9|83589.3|83539.3|83587.6|83537.6|21
1620244390000|2021-05-05 19:53:10|83590.6|83540.6|83590.2|83540.2|83592.3|83542.3|83588|83538|19
1620244400000|2021-05-05 19:53:20|83590.5|83540.5|83590.3|83540.3|83591.5|83541.5|83590.1|83540.1|24
1620244410000|2021-05-05 19:53:30|83589.8|83539.8|83589.8|83539.8|83592|83542|83585.2|83535.2|25
1620244420000|2021-05-05 19:53:40|83590|83540|83578.3|83528.3|83591.7|83541.7|83575.9|83525.9|28
1620244430000|2021-05-05 19:53:50|83581.2|83531.2|83585.3|83535.3|83586.2|83536.2|83577.5|83527.5|36
1620244440000|2021-05-05 19:54:00|83585.5|83535.5|83587.2|83537.2|83588.2|83538.2|83582.5|83532.5|25
1620244450000|2021-05-05 19:54:10|83587.1|83537.1|83589.1|83539.1|83589.6|83539.6|83587.1|83537.1|25
1620244460000|2021-05-05 19:54:20|83589.2|83539.2|83587|83537|83589.3|83539.3|83585|83535|25
1620244470000|2021-05-05 19:54:30|83586.6|83536.6|83587.1|83537.1|83592.3|83542.3|83585.9|83535.9|26
1620244480000|2021-05-05 19:54:40|83586.7|83536.7|83584.2|83534.2|83590.5|83540.5|83584.1|83534.1|23
1620244490000|2021-05-05 19:54:50|83584.3|83534.3|83588.8|83538.8|83590.2|83540.2|83583.4|83533.4|20
1620244500000|2021-05-05 19:55:00|83589.1|83539.1|83587.3|83537.3|83589.1|83539.1|83582|83532|31
1620244510000|2021-05-05 19:55:10|83587.5|83537.5|83585.3|83535.3|83588.1|83538.1|83579.1|83529.1|26
1620244520000|2021-05-05 19:55:20|83585.8|83535.8|83580.6|83530.6|83586.5|83536.5|83579.3|83529.3|31
1620244530000|2021-05-05 19:55:30|83580.8|83530.8|83584.6|83534.6|83584.8|83534.8|83579.8|83529.8|24
1620244540000|2021-05-05 19:55:40|83584.8|83534.8|83577.9|83527.9|83584.8|83534.8|83577.9|83527.9|29
1620244550000|2021-05-05 19:55:50|83579.9|83529.9|83586.1|83536.1|83586.1|83536.1|83578.2|83528.2|32
1620244560000|2021-05-05 19:56:00|83584.7|83534.7|83583.9|83533.9|83585.4|83535.4|83583.5|83533.5|21
1620244570000|2021-05-05 19:56:10|83584.8|83534.8|83582.1|83532.1|83584.8|83534.8|83580.5|83530.5|27
1620244580000|2021-05-05 19:56:20|83581.6|83531.6|83583|83533|83584.1|83534.1|83581.3|83531.3|22
1620244590000|2021-05-05 19:56:30|83582.7|83532.7|83583.4|83533.4|83584.5|83534.5|83582.7|83532.7|20
1620244600000|2021-05-05 19:56:40|83583.2|83533.2|83573.6|83523.6|83583.4|83533.4|83572.9|83522.9|30
1620244610000|2021-05-05 19:56:50|83574|83524|83570.3|83520.3|83574.6|83524.6|83569.8|83519.8|31
1620244620000|2021-05-05 19:57:00|83569.7|83519.7|83568.4|83518.4|83571.9|83521.9|83566.7|83516.7|28
1620244630000|2021-05-05 19:57:10|83569.4|83519.4|83569.7|83519.7|83574|83524|83566|83516|30
1620244640000|2021-05-05 19:57:20|83568.1|83518.1|83569.2|83519.2|83572.6|83522.6|83566|83516|42
1620244650000|2021-05-05 19:57:30|83570.4|83520.4|83573.1|83523.1|83574.8|83524.8|83569.2|83519.2|39
1620244660000|2021-05-05 19:57:40|83574.7|83524.7|83568.8|83518.8|83574.7|83524.7|83566.2|83516.2|36
1620244670000|2021-05-05 19:57:50|83568.2|83518.2|83567.7|83517.7|83568.4|83518.4|83565.7|83515.7|34
1620244680000|2021-05-05 19:58:00|83567.9|83517.9|83566.4|83516.4|83568.5|83518.5|83565.7|83515.7|35
1620244690000|2021-05-05 19:58:10|83566.3|83516.3|83566.1|83516.1|83570.4|83520.4|83566.1|83516.1|14
1620244700000|2021-05-05 19:58:20|83567.5|83517.5|83565.6|83515.6|83570|83520|83563.9|83513.9|40
1620244710000|2021-05-05 19:58:30|83565.3|83515.3|83569.7|83519.7|83570.4|83520.4|83564.6|83514.6|27
1620244720000|2021-05-05 19:58:40|83569.9|83519.9|83571.3|83521.3|83572.3|83522.3|83568.4|83518.4|34
1620244730000|2021-05-05 19:58:50|83568.7|83518.7|83589.9|83539.9|83589.9|83539.9|83568.4|83518.4|41
1620244740000|2021-05-05 19:59:00|83590.5|83540.5|83586.9|83536.9|83591.1|83541.1|83586.9|83536.9|40
1620244750000|2021-05-05 19:59:10|83587|83537|83588.1|83538.1|83588.9|83538.9|83583.3|83533.3|43
1620244760000|2021-05-05 19:59:20|83586.5|83536.5|83589.3|83539.3|83590.4|83540.4|83586.5|83536.5|37
1620244770000|2021-05-05 19:59:30|83589.4|83539.4|83580.9|83530.9|83589.4|83539.4|83578.3|83528.3|38
1620244780000|2021-05-05 19:59:40|83576.9|83526.9|83574.6|83524.6|83584.1|83534.1|83573.9|83523.9|39
1620244790000|2021-05-05 19:59:50|83575|83525|83575.7|83525.7|83577.2|83527.2|83570.3|83520.3|43
1620244800000|2021-05-05 20:00:00|83575.4|83525.4|83556.3|83506.3|83575.4|83525.4|83555.2|83505.2|40
1620244810000|2021-05-05 20:00:10|83556.1|83506.1|83551.8|83501.8|83558.2|83508.2|83547.8|83497.8|39
1620244820000|2021-05-05 20:00:20|83552.6|83502.6|83553.5|83503.5|83555.1|83505.1|83551.5|83501.5|29
1620244830000|2021-05-05 20:00:30|83552.9|83502.9|83552.3|83502.3|83554|83504|83551.3|83501.3|23
1620244840000|2021-05-05 20:00:40|83552.6|83502.6|83553.4|83503.4|83553.9|83503.9|83551.4|83501.4|24
1620244850000|2021-05-05 20:00:50|83552.5|83502.5|83552.5|83502.5|83555.2|83505.2|83549.5|83499.5|32
1620244860000|2021-05-05 20:01:00|83551.8|83501.8|83553.8|83503.8|83554.3|83504.3|83551.8|83501.8|24
1620244870000|2021-05-05 20:01:10|83554.1|83504.1|83554.3|83504.3|83555|83505|83553.4|83503.4|20
1620244880000|2021-05-05 20:01:20|83554|83504|83551|83501|83554.2|83504.2|83550.9|83500.9|21
1620244890000|2021-05-05 20:01:30|83550.4|83500.4|83552|83502|83552|83502|83548|83498|14
1620244900000|2021-05-05 20:01:40|83551.8|83501.8|83551.4|83501.4|83552.2|83502.2|83551.2|83501.2|12
1620244910000|2021-05-05 20:01:50|83551.5|83501.5|83553.5|83503.5|83562.1|83512.1|83551.5|83501.5|23
1620244920000|2021-05-05 20:02:00|83554.6|83504.6|83556.8|83506.8|83558.6|83508.6|83554.6|83504.6|29
1620244930000|2021-05-05 20:02:10|83556.9|83506.9|83557.9|83507.9|83562.3|83512.3|83556.9|83506.9|28
1620244940000|2021-05-05 20:02:20|83557.5|83507.5|83558.8|83508.8|83559.5|83509.5|83556.9|83506.9|27
1620244950000|2021-05-05 20:02:30|83558.4|83508.4|83557.7|83507.7|83558.6|83508.6|83557.6|83507.6|14
1620244960000|2021-05-05 20:02:40|83557.5|83507.5|83557.7|83507.7|83558.5|83508.5|83557.4|83507.4|9
1620244970000|2021-05-05 20:02:50|83556.8|83506.8|83556.6|83506.6|83556.8|83506.8|83556|83506|19
1620244980000|2021-05-05 20:03:00|83559|83509|83556.7|83506.7|83559|83509|83556.6|83506.6|19
1620244990000|2021-05-05 20:03:10|83557.2|83507.2|83557.7|83507.7|83557.9|83507.9|83556.6|83506.6|8
1620245000000|2021-05-05 20:03:20|83557.5|83507.5|83556.8|83506.8|83557.6|83507.6|83556.8|83506.8|17
1620245010000|2021-05-05 20:03:30|83557.6|83507.6|83560|83510|83560.1|83510.1|83557.3|83507.3|11
1620245020000|2021-05-05 20:03:40|83559.4|83509.4|83557.7|83507.7|83559.4|83509.4|83557.7|83507.7|9
1620245030000|2021-05-05 20:03:50|83557.6|83507.6|83557.6|83507.6|83558.2|83508.2|83556.8|83506.8|13
1620245040000|2021-05-05 20:04:00|83557.4|83507.4|83557.6|83507.6|83560.8|83510.8|83556.9|83506.9|26
1620245050000|2021-05-05 20:04:10|83558.2|83508.2|83558.6|83508.6|83558.6|83508.6|83557.3|83507.3|21
1620245060000|2021-05-05 20:04:20|83558.5|83508.5|83557.5|83507.5|83558.6|83508.6|83556.3|83506.3|20
1620245070000|2021-05-05 20:04:30|83557.3|83507.3|83557.6|83507.6|83557.9|83507.9|83557.3|83507.3|15
1620245080000|2021-05-05 20:04:40|83556.9|83506.9|83557.6|83507.6|83558.5|83508.5|83556.9|83506.9|9
1620245090000|2021-05-05 20:04:50|83557.5|83507.5|83556.2|83506.2|83557.5|83507.5|83556.1|83506.1|10
1620245100000|2021-05-05 20:05:00|83556.5|83506.5|83553.6|83503.6|83559|83509|83553.6|83503.6|23
1620245110000|2021-05-05 20:05:10|83556.4|83506.4|83550.9|83500.9|83557.4|83507.4|83550.9|83500.9|24
1620245120000|2021-05-05 20:05:20|83551.9|83501.9|83544.8|83494.8|83551.9|83501.9|83543.2|83493.2|20
1620245130000|2021-05-05 20:05:30|83543.6|83493.6|83542|83492|83543.9|83493.9|83541|83491|20
1620245140000|2021-05-05 20:05:40|83541.5|83491.5|83538.9|83488.9|83542.3|83492.3|83537.9|83487.9|22
1620245150000|2021-05-05 20:05:50|83539.2|83489.2|83538|83488|83539.2|83489.2|83537.9|83487.9|18
1620245160000|2021-05-05 20:06:00|83538.2|83488.2|83538|83488|83539.7|83489.7|83535.4|83485.4|22
1620245170000|2021-05-05 20:06:10|83538.5|83488.5|83538.4|83488.4|83539.3|83489.3|83535.3|83485.3|20
1620245180000|2021-05-05 20:06:20|83537.7|83487.7|83536.8|83486.8|83538|83488|83536.2|83486.2|20
1620245190000|2021-05-05 20:06:30|83536.9|83486.9|83536.9|83486.9|83537.9|83487.9|83536.2|83486.2|16
1620245200000|2021-05-05 20:06:40|83536.7|83486.7|83535.2|83485.2|83537|83487|83535.2|83485.2|16
1620245210000|2021-05-05 20:06:50|83536.1|83486.1|83534.9|83484.9|83536.6|83486.6|83534.4|83484.4|16
1620245220000|2021-05-05 20:07:00|83535|83485|83534.5|83484.5|83536|83486|83533.6|83483.6|25
1620245230000|2021-05-05 20:07:10|83534|83484|83535.2|83485.2|83536.2|83486.2|83533.4|83483.4|27
1620245240000|2021-05-05 20:07:20|83534.6|83484.6|83536.3|83486.3|83539.4|83489.4|83534.6|83484.6|28
1620245250000|2021-05-05 20:07:30|83535.6|83485.6|83538.3|83488.3|83539|83489|83535.6|83485.6|29
1620245260000|2021-05-05 20:07:40|83538.5|83488.5|83537.1|83487.1|83538.8|83488.8|83536|83486|28
1620245270000|2021-05-05 20:07:50|83537.3|83487.3|83538.4|83488.4|83538.8|83488.8|83537.1|83487.1|18
1620245280000|2021-05-05 20:08:00|83536.9|83486.9|83538|83488|83538.6|83488.6|83536.8|83486.8|22
1620245290000|2021-05-05 20:08:10|83538.2|83488.2|83537|83487|83539.6|83489.6|83536|83486|23
1620245300000|2021-05-05 20:08:20|83536.8|83486.8|83538.1|83488.1|83538.3|83488.3|83535.8|83485.8|18
1620245310000|2021-05-05 20:08:30|83538.5|83488.5|83536.4|83486.4|83538.5|83488.5|83535.1|83485.1|12
1620245320000|2021-05-05 20:08:40|83536.5|83486.5|83536.6|83486.6|83537.8|83487.8|83535.1|83485.1|17
1620245330000|2021-05-05 20:08:50|83537.5|83487.5|83535.3|83485.3|83537.6|83487.6|83535.2|83485.2|18
1620245340000|2021-05-05 20:09:00|83536|83486|83537.2|83487.2|83537.2|83487.2|83535.5|83485.5|20
1620245350000|2021-05-05 20:09:10|83537.3|83487.3|83539.8|83489.8|83541.3|83491.3|83536.8|83486.8|12
1620245360000|2021-05-05 20:09:20|83540.1|83490.1|83539.1|83489.1|83541.2|83491.2|83538.7|83488.7|19
1620245370000|2021-05-05 20:09:30|83539.2|83489.2|83538.8|83488.8|83539.6|83489.6|83538.8|83488.8|13
1620245380000|2021-05-05 20:09:40|83539|83489|83538.6|83488.6|83539.1|83489.1|83537.1|83487.1|21
1620245390000|2021-05-05 20:09:50|83538|83488|83538.9|83488.9|83538.9|83488.9|83537.7|83487.7|22
1620245400000|2021-05-05 20:10:00|83538.8|83488.8|83536.9|83486.9|83538.8|83488.8|83536.9|83486.9|16
1620245410000|2021-05-05 20:10:10|83536.7|83486.7|83536.8|83486.8|83537|83487|83535.2|83485.2|18
1620245420000|2021-05-05 20:10:20|83536.9|83486.9|83535.3|83485.3|83536.9|83486.9|83535.3|83485.3|5
1620245430000|2021-05-05 20:10:30|83536|83486|83537.2|83487.2|83537.2|83487.2|83535.2|83485.2|14
1620245440000|2021-05-05 20:10:40|83536.9|83486.9|83537.9|83487.9|83539.3|83489.3|83536.5|83486.5|14
1620245450000|2021-05-05 20:10:50|83536.4|83486.4|83536.5|83486.5|83538.4|83488.4|83534.4|83484.4|15
1620245460000|2021-05-05 20:11:00|83537.2|83487.2|83535.5|83485.5|83539.5|83489.5|83535.1|83485.1|24
1620245470000|2021-05-05 20:11:10|83535.7|83485.7|83538.2|83488.2|83538.3|83488.3|83535.7|83485.7|14
1620245480000|2021-05-05 20:11:20|83537.7|83487.7|83535.8|83485.8|83537.7|83487.7|83535.4|83485.4|7
1620245490000|2021-05-05 20:11:30|83535.6|83485.6|83535.8|83485.8|83537.8|83487.8|83535.6|83485.6|18
1620245500000|2021-05-05 20:11:40|83536.2|83486.2|83536.8|83486.8|83537.5|83487.5|83535.6|83485.6|19
1620245510000|2021-05-05 20:11:50|83536.9|83486.9|83537.4|83487.4|83537.8|83487.8|83536.2|83486.2|12
1620245520000|2021-05-05 20:12:00|83537.5|83487.5|83536.1|83486.1|83539.2|83489.2|83535.5|83485.5|22
1620245530000|2021-05-05 20:12:10|83534.6|83484.6|83538.4|83488.4|83538.4|83488.4|83534.6|83484.6|15
1620245540000|2021-05-05 20:12:20|83539|83489|83536.3|83486.3|83539|83489|83536.3|83486.3|17
1620245550000|2021-05-05 20:12:30|83537.6|83487.6|83539.2|83489.2|83539.8|83489.8|83536.5|83486.5|16
1620245560000|2021-05-05 20:12:40|83538.3|83488.3|83538.5|83488.5|83539.3|83489.3|83537.8|83487.8|12
1620245570000|2021-05-05 20:12:50|83537.2|83487.2|83538.3|83488.3|83539.2|83489.2|83537|83487|17
1620245580000|2021-05-05 20:13:00|83538.5|83488.5|83538.7|83488.7|83539|83489|83538|83488|26
1620245590000|2021-05-05 20:13:10|83538.2|83488.2|83538.3|83488.3|83538.8|83488.8|83537.5|83487.5|29
1620245600000|2021-05-05 20:13:20|83538.4|83488.4|83538|83488|83538.4|83488.4|83537.3|83487.3|10
1620245610000|2021-05-05 20:13:30|83538.7|83488.7|83537.3|83487.3|83538.7|83488.7|83536.1|83486.1|19
1620245620000|2021-05-05 20:13:40|83537.4|83487.4|83536.6|83486.6|83538|83488|83536.2|83486.2|14
1620245630000|2021-05-05 20:13:50|83536.4|83486.4|83536|83486|83536.6|83486.6|83535.7|83485.7|13
1620245640000|2021-05-05 20:14:00|83535.9|83485.9|83535.1|83485.1|83537.2|83487.2|83534.6|83484.6|17
1620245650000|2021-05-05 20:14:10|83537|83487|83537.9|83487.9|83538.6|83488.6|83535.7|83485.7|16
1620245660000|2021-05-05 20:14:20|83537.5|83487.5|83538.4|83488.4|83539.5|83489.5|83537.5|83487.5|15
1620245670000|2021-05-05 20:14:30|83538.7|83488.7|83537.8|83487.8|83539.2|83489.2|83535.7|83485.7|18
1620245680000|2021-05-05 20:14:40|83537.9|83487.9|83535.4|83485.4|83539.1|83489.1|83534.7|83484.7|19
1620245690000|2021-05-05 20:14:50|83535.9|83485.9|83537.6|83487.6|83541.8|83491.8|83534.2|83484.2|36
1620245700000|2021-05-05 20:15:00|83539.3|83489.3|83540|83490|83541.3|83491.3|83536.5|83486.5|42
1620245710000|2021-05-05 20:15:10|83538.4|83488.4|83539.7|83489.7|83540.5|83490.5|83537.8|83487.8|25
1620245720000|2021-05-05 20:15:20|83539.9|83489.9|83538.4|83488.4|83540|83490|83536.9|83486.9|16
1620245730000|2021-05-05 20:15:30|83538.9|83488.9|83538.9|83488.9|83541.2|83491.2|83537.1|83487.1|14
1620245740000|2021-05-05 20:15:40|83539.4|83489.4|83538.9|83488.9|83539.7|83489.7|83537.8|83487.8|14
1620245750000|2021-05-05 20:15:50|83539|83489|83539.6|83489.6|83539.7|83489.7|83538.6|83488.6|12
1620245760000|2021-05-05 20:16:00|83539.9|83489.9|83540.1|83490.1|83540.6|83490.6|83539.2|83489.2|14
1620245770000|2021-05-05 20:16:10|83539.8|83489.8|83539.7|83489.7|83540.8|83490.8|83536.9|83486.9|28
1620245780000|2021-05-05 20:16:20|83539.8|83489.8|83538.8|83488.8|83541.2|83491.2|83537.7|83487.7|21
1620245790000|2021-05-05 20:16:30|83539.9|83489.9|83539|83489|83539.9|83489.9|83538|83488|14
1620245800000|2021-05-05 20:16:40|83538.6|83488.6|83538.1|83488.1|83539.2|83489.2|83537.7|83487.7|13
1620245810000|2021-05-05 20:16:50|83538.2|83488.2|83538|83488|83539.2|83489.2|83537.5|83487.5|16
1620245820000|2021-05-05 20:17:00|83538.4|83488.4|83539.2|83489.2|83539.2|83489.2|83536.8|83486.8|20
1620245830000|2021-05-05 20:17:10|83539.1|83489.1|83538.3|83488.3|83540.7|83490.7|83537.3|83487.3|22
1620245840000|2021-05-05 20:17:20|83538.4|83488.4|83537.9|83487.9|83539.2|83489.2|83536.9|83486.9|19
1620245850000|2021-05-05 20:17:30|83538.1|83488.1|83538.6|83488.6|83538.6|83488.6|83536.8|83486.8|11
1620245860000|2021-05-05 20:17:40|83538|83488|83538.8|83488.8|83540.2|83490.2|83537.9|83487.9|23
1620245870000|2021-05-05 20:17:50|83538.9|83488.9|83540.3|83490.3|83540.3|83490.3|83537.2|83487.2|41
1620245880000|2021-05-05 20:18:00|83540.4|83490.4|83539.3|83489.3|83540.4|83490.4|83538|83488|30
1620245890000|2021-05-05 20:18:10|83539.4|83489.4|83539.1|83489.1|83540.2|83490.2|83538.7|83488.7|17
1620245900000|2021-05-05 20:18:20|83539.2|83489.2|83540.1|83490.1|83540.1|83490.1|83539.2|83489.2|8
1620245910000|2021-05-05 20:18:30|83539.6|83489.6|83540.6|83490.6|83541.3|83491.3|83538.6|83488.6|16
1620245920000|2021-05-05 20:18:40|83539.6|83489.6|83541.2|83491.2|83541.2|83491.2|83538.8|83488.8|12
1620245930000|2021-05-05 20:18:50|83539.1|83489.1|83540.3|83490.3|83540.7|83490.7|83539.1|83489.1|18
1620245940000|2021-05-05 20:19:00|83540|83490|83539.9|83489.9|83540.6|83490.6|83537.9|83487.9|25
1620245950000|2021-05-05 20:19:10|83539.7|83489.7|83541|83491|83541.3|83491.3|83539.2|83489.2|13
1620245960000|2021-05-05 20:19:20|83541.1|83491.1|83540.4|83490.4|83541.2|83491.2|83537.6|83487.6|18
1620245970000|2021-05-05 20:19:30|83540.7|83490.7|83540.4|83490.4|83542.4|83492.4|83540|83490|11
1620245980000|2021-05-05 20:19:40|83542.2|83492.2|83542.4|83492.4|83543.6|83493.6|83542|83492|16
1620245990000|2021-05-05 20:19:50|83542.5|83492.5|83545.5|83495.5|83545.7|83495.7|83541.7|83491.7|15
1620246000000|2021-05-05 20:20:00|83543|83493|83544.9|83494.9|83545.5|83495.5|83543|83493|18
1620246010000|2021-05-05 20:20:10|83544.5|83494.5|83543.6|83493.6|83544.5|83494.5|83542.6|83492.6|14
1620246020000|2021-05-05 20:20:20|83543.8|83493.8|83544.6|83494.6|83544.9|83494.9|83543.5|83493.5|12
1620246030000|2021-05-05 20:20:30|83544.4|83494.4|83544.2|83494.2|83544.7|83494.7|83541.3|83491.3|15
1620246040000|2021-05-05 20:20:40|83544.9|83494.9|83544.1|83494.1|83545.3|83495.3|83543.7|83493.7|12
1620246050000|2021-05-05 20:20:50|83544.2|83494.2|83544|83494|83544.2|83494.2|83542.3|83492.3|10
1620246060000|2021-05-05 20:21:00|83544.3|83494.3|83543.6|83493.6|83545.2|83495.2|83543.6|83493.6|10
1620246070000|2021-05-05 20:21:10|83543.8|83493.8|83544.4|83494.4|83544.8|83494.8|83543.8|83493.8|12
1620246080000|2021-05-05 20:21:20|83544.7|83494.7|83543.9|83493.9|83544.7|83494.7|83543|83493|12
1620246090000|2021-05-05 20:21:30|83543.5|83493.5|83544.3|83494.3|83544.4|83494.4|83543.5|83493.5|9
1620246100000|2021-05-05 20:21:40|83544.4|83494.4|83543.5|83493.5|83545.9|83495.9|83541.8|83491.8|15
1620246110000|2021-05-05 20:21:50|83543.4|83493.4|83544.6|83494.6|83544.8|83494.8|83543.4|83493.4|11
1620246120000|2021-05-05 20:22:00|83544.5|83494.5|83544.5|83494.5|83545.8|83495.8|83544.5|83494.5|8
1620246130000|2021-05-05 20:22:10|83544.3|83494.3|83544.5|83494.5|83544.9|83494.9|83541.7|83491.7|18
1620246140000|2021-05-05 20:22:20|83545.3|83495.3|83539.6|83489.6|83545.8|83495.8|83539.3|83489.3|14
1620246150000|2021-05-05 20:22:30|83539.9|83489.9|83540|83490|83541.2|83491.2|83539.7|83489.7|21
1620246160000|2021-05-05 20:22:40|83539.5|83489.5|83540.9|83490.9|83540.9|83490.9|83539.5|83489.5|15
1620246170000|2021-05-05 20:22:50|83540.4|83490.4|83537.4|83487.4|83540.7|83490.7|83537.4|83487.4|16
1620246180000|2021-05-05 20:23:00|83537.7|83487.7|83540.1|83490.1|83540.1|83490.1|83537.2|83487.2|26
1620246190000|2021-05-05 20:23:10|83540.6|83490.6|83537.7|83487.7|83541.4|83491.4|83537.7|83487.7|16
1620246200000|2021-05-05 20:23:20|83537.9|83487.9|83534.9|83484.9|83539.6|83489.6|83534.9|83484.9|19
1620246210000|2021-05-05 20:23:30|83535.1|83485.1|83537|83487|83537.2|83487.2|83535|83485|15
1620246220000|2021-05-05 20:23:40|83536.2|83486.2|83534.8|83484.8|83537.1|83487.1|83534.8|83484.8|8
1620246230000|2021-05-05 20:23:50|83534.9|83484.9|83537.3|83487.3|83537.3|83487.3|83534.4|83484.4|10
1620246240000|2021-05-05 20:24:00|83537.5|83487.5|83534|83484|83538|83488|83534|83484|17
1620246250000|2021-05-05 20:24:10|83533.6|83483.6|83534.4|83484.4|83536.1|83486.1|83533.6|83483.6|10
1620246260000|2021-05-05 20:24:20|83534.8|83484.8|83533.4|83483.4|83534.8|83484.8|83533.3|83483.3|9
1620246270000|2021-05-05 20:24:30|83532.2|83482.2|83533.3|83483.3|83534.2|83484.2|83532.2|83482.2|16
1620246280000|2021-05-05 20:24:40|83533|83483|83533.5|83483.5|83533.9|83483.9|83532.8|83482.8|13
1620246290000|2021-05-05 20:24:50|83533|83483|83536.1|83486.1|83536.2|83486.2|83533|83483|12
1620246300000|2021-05-05 20:25:00|83535.9|83485.9|83542.6|83492.6|83543.7|83493.7|83535.9|83485.9|21
1620246310000|2021-05-05 20:25:10|83543.8|83493.8|83547.8|83497.8|83548.5|83498.5|83542.9|83492.9|20
1620246320000|2021-05-05 20:25:20|83547.6|83497.6|83545|83495|83547.6|83497.6|83542.5|83492.5|15
1620246330000|2021-05-05 20:25:30|83544.8|83494.8|83545.3|83495.3|83545.3|83495.3|83544.8|83494.8|7
1620246340000|2021-05-05 20:25:40|83545.1|83495.1|83544.8|83494.8|83545.1|83495.1|83544.5|83494.5|7
1620246350000|2021-05-05 20:25:50|83545.1|83495.1|83544.4|83494.4|83545.1|83495.1|83544.1|83494.1|11
1620246360000|2021-05-05 20:26:00|83544|83494|83545.1|83495.1|83545.1|83495.1|83543.6|83493.6|10
1620246370000|2021-05-05 20:26:10|83544.4|83494.4|83541.8|83491.8|83544.5|83494.5|83541.3|83491.3|17
1620246380000|2021-05-05 20:26:20|83542.2|83492.2|83542.7|83492.7|83543.1|83493.1|83542.2|83492.2|6
1620246390000|2021-05-05 20:26:30|83544.1|83494.1|83542.9|83492.9|83544.1|83494.1|83542.1|83492.1|10
1620246400000|2021-05-05 20:26:40|83543.4|83493.4|83543.8|83493.8|83543.8|83493.8|83543|83493|5
1620246410000|2021-05-05 20:26:50|83543.3|83493.3|83542.7|83492.7|83544.4|83494.4|83542.4|83492.4|9
1620246420000|2021-05-05 20:27:00|83542.6|83492.6|83538.9|83488.9|83543.2|83493.2|83538.9|83488.9|6
1620246430000|2021-05-05 20:27:10|83541.1|83491.1|83541.3|83491.3|83542.1|83492.1|83539.8|83489.8|13
1620246440000|2021-05-05 20:27:20|83540.2|83490.2|83541.4|83491.4|83541.7|83491.7|83540.1|83490.1|5
1620246450000|2021-05-05 20:27:30|83539.9|83489.9|83541.7|83491.7|83543|83493|83539.9|83489.9|5
1620246460000|2021-05-05 20:27:40|83540.6|83490.6|83542.2|83492.2|83542.3|83492.3|83540.6|83490.6|3
1620246470000|2021-05-05 20:27:50|83541.7|83491.7|83542.4|83492.4|83542.4|83492.4|83541.7|83491.7|2
1620246480000|2021-05-05 20:28:00|83542.1|83492.1|83541.6|83491.6|83542.1|83492.1|83541.2|83491.2|9
1620246490000|2021-05-05 20:28:10|83543.1|83493.1|83543.7|83493.7|83543.7|83493.7|83542.5|83492.5|5
1620246500000|2021-05-05 20:28:20|83544|83494|83540.3|83490.3|83544|83494|83540.3|83490.3|7
1620246510000|2021-05-05 20:28:30|83542.3|83492.3|83540.2|83490.2|83542.3|83492.3|83537.9|83487.9|10
1620246520000|2021-05-05 20:28:40|83542.2|83492.2|83543.6|83493.6|83543.6|83493.6|83540|83490|9
1620246530000|2021-05-05 20:28:50|83543.5|83493.5|83542.8|83492.8|83543.6|83493.6|83542.3|83492.3|10
1620246540000|2021-05-05 20:29:00|83543.4|83493.4|83544|83494|83544.4|83494.4|83540.3|83490.3|18
1620246550000|2021-05-05 20:29:10|83543.9|83493.9|83545.7|83495.7|83545.7|83495.7|83542.9|83492.9|20
1620246560000|2021-05-05 20:29:20|83545.1|83495.1|83546.8|83496.8|83547.7|83497.7|83545.1|83495.1|13
1620246570000|2021-05-05 20:29:30|83547.2|83497.2|83546|83496|83547.2|83497.2|83545.6|83495.6|11
1620246580000|2021-05-05 20:29:40|83546.5|83496.5|83545.6|83495.6|83547.3|83497.3|83545.5|83495.5|11
1620246590000|2021-05-05 20:29:50|83547|83497|83547.7|83497.7|83547.9|83497.9|83546.3|83496.3|12
1620246600000|2021-05-05 20:30:00|83547.2|83497.2|83545.5|83495.5|83549.8|83499.8|83543.9|83493.9|26
1620246610000|2021-05-05 20:30:10|83545.9|83495.9|83547.3|83497.3|83547.3|83497.3|83544.8|83494.8|22
1620246620000|2021-05-05 20:30:20|83547.1|83497.1|83544|83494|83547.1|83497.1|83544|83494|13
1620246630000|2021-05-05 20:30:30|83543.8|83493.8|83544.4|83494.4|83545.9|83495.9|83543.6|83493.6|20
1620246640000|2021-05-05 20:30:40|83544.9|83494.9|83543.3|83493.3|83545.4|83495.4|83542.7|83492.7|17
1620246650000|2021-05-05 20:30:50|83542.6|83492.6|83544|83494|83546.4|83496.4|83542.4|83492.4|10
1620246660000|2021-05-05 20:31:00|83543.9|83493.9|83545|83495|83546.3|83496.3|83543.6|83493.6|11
1620246670000|2021-05-05 20:31:10|83545.1|83495.1|83544.4|83494.4|83546.2|83496.2|83542.6|83492.6|13
1620246680000|2021-05-05 20:31:20|83545.5|83495.5|83544.5|83494.5|83545.5|83495.5|83544|83494|7
1620246690000|2021-05-05 20:31:30|83543.8|83493.8|83547.1|83497.1|83547.1|83497.1|83543.5|83493.5|7
1620246700000|2021-05-05 20:31:40|83547.4|83497.4|83545|83495|83547.4|83497.4|83542.8|83492.8|9
1620246710000|2021-05-05 20:31:50|83544.2|83494.2|83544.7|83494.7|83545.4|83495.4|83543.4|83493.4|7
1620246720000|2021-05-05 20:32:00|83545.6|83495.6|83544.3|83494.3|83545.9|83495.9|83544.3|83494.3|11
1620246730000|2021-05-05 20:32:10|83544.8|83494.8|83544.6|83494.6|83546.1|83496.1|83544.6|83494.6|11
1620246740000|2021-05-05 20:32:20|83544.8|83494.8|83542.6|83492.6|83545.1|83495.1|83541.9|83491.9|14
1620246750000|2021-05-05 20:32:30|83543.4|83493.4|83542.8|83492.8|83543.9|83493.9|83542.7|83492.7|8
1620246760000|2021-05-05 20:32:40|83543.6|83493.6|83543.7|83493.7|83543.8|83493.8|83543.6|83493.6|5
1620246770000|2021-05-05 20:32:50|83544.4|83494.4|83540.7|83490.7|83544.7|83494.7|83539.2|83489.2|13
1620246780000|2021-05-05 20:33:00|83540.5|83490.5|83542.2|83492.2|83542.2|83492.2|83540.1|83490.1|6
1620246790000|2021-05-05 20:33:10|83542.3|83492.3|83544.5|83494.5|83544.5|83494.5|83542.3|83492.3|12
1620246800000|2021-05-05 20:33:20|83540.1|83490.1|83542.9|83492.9|83543.3|83493.3|83540.1|83490.1|9
1620246810000|2021-05-05 20:33:30|83543|83493|83543|83493|83543.4|83493.4|83542.7|83492.7|8
1620246820000|2021-05-05 20:33:40|83540.2|83490.2|83541.6|83491.6|83541.6|83491.6|83540.2|83490.2|6
1620246830000|2021-05-05 20:33:50|83541.2|83491.2|83540|83490|83541.8|83491.8|83540|83490|8
1620246840000|2021-05-05 20:34:00|83540.1|83490.1|83544.8|83494.8|83545.6|83495.6|83540.1|83490.1|7
1620246850000|2021-05-05 20:34:10|83544.7|83494.7|83539.2|83489.2|83544.7|83494.7|83538.6|83488.6|14
1620246860000|2021-05-05 20:34:20|83539.8|83489.8|83540.1|83490.1|83541.8|83491.8|83539.2|83489.2|16
1620246870000|2021-05-05 20:34:30|83540.2|83490.2|83539.8|83489.8|83542.4|83492.4|83539.7|83489.7|19
1620246880000|2021-05-05 20:34:40|83539.7|83489.7|83540.5|83490.5|83544.6|83494.6|83537.7|83487.7|9
1620246890000|2021-05-05 20:34:50|83539.7|83489.7|83550.8|83500.8|83551.9|83501.9|83539.7|83489.7|21
1620246900000|2021-05-05 20:35:00|83551|83501|83548.5|83498.5|83551|83501|83546|83496|24
1620246910000|2021-05-05 20:35:10|83549.5|83499.5|83549.4|83499.4|83549.7|83499.7|83548.5|83498.5|14
1620246920000|2021-05-05 20:35:20|83549.7|83499.7|83548.8|83498.8|83549.7|83499.7|83547.2|83497.2|12
1620246930000|2021-05-05 20:35:30|83548.7|83498.7|83550|83500|83550.4|83500.4|83548.3|83498.3|7
1620246940000|2021-05-05 20:35:40|83549.1|83499.1|83551|83501|83551.4|83501.4|83549.1|83499.1|15
1620246950000|2021-05-05 20:35:50|83552.3|83502.3|83549.2|83499.2|83552.5|83502.5|83547.9|83497.9|15
1620246960000|2021-05-05 20:36:00|83549|83499|83550.9|83500.9|83553.2|83503.2|83549|83499|20
1620246970000|2021-05-05 20:36:10|83551.8|83501.8|83551.3|83501.3|83552.4|83502.4|83551.3|83501.3|7
1620246980000|2021-05-05 20:36:20|83552.3|83502.3|83550.9|83500.9|83554.5|83504.5|83550.1|83500.1|7
1620246990000|2021-05-05 20:36:30|83551.9|83501.9|83551.1|83501.1|83552|83502|83550.6|83500.6|7
1620247000000|2021-05-05 20:36:40|83551.7|83501.7|83552.1|83502.1|83554.4|83504.4|83551.1|83501.1|10
1620247010000|2021-05-05 20:36:50|83549.5|83499.5|83551|83501|83553.1|83503.1|83549.5|83499.5|11
1620247020000|2021-05-05 20:37:00|83548.1|83498.1|83549.3|83499.3|83549.4|83499.4|83548.1|83498.1|5
1620247030000|2021-05-05 20:37:10|83549.9|83499.9|83550.6|83500.6|83551.6|83501.6|83549.9|83499.9|16
1620247040000|2021-05-05 20:37:20|83550.5|83500.5|83550.2|83500.2|83550.8|83500.8|83550.1|83500.1|11
1620247050000|2021-05-05 20:37:30|83550.7|83500.7|83549.8|83499.8|83551.2|83501.2|83549.8|83499.8|3
1620247060000|2021-05-05 20:37:40|83550.1|83500.1|83550.1|83500.1|83550.8|83500.8|83550.1|83500.1|9
1620247070000|2021-05-05 20:37:50|83549.3|83499.3|83549.1|83499.1|83550.1|83500.1|83549|83499|14
1620247080000|2021-05-05 20:38:00|83549.3|83499.3|83548|83498|83549.3|83499.3|83548|83498|3
1620247090000|2021-05-05 20:38:10|83547.5|83497.5|83550.1|83500.1|83552.2|83502.2|83547.5|83497.5|15
1620247100000|2021-05-05 20:38:20|83550.3|83500.3|83549.4|83499.4|83551.5|83501.5|83549.4|83499.4|8
1620247110000|2021-05-05 20:38:30|83550.1|83500.1|83549.6|83499.6|83551.4|83501.4|83549.6|83499.6|9
1620247120000|2021-05-05 20:38:40|83549.4|83499.4|83551.6|83501.6|83551.6|83501.6|83549.4|83499.4|7
1620247130000|2021-05-05 20:38:50|83549.7|83499.7|83551.1|83501.1|83551.1|83501.1|83548.8|83498.8|8
1620247140000|2021-05-05 20:39:00|83550.3|83500.3|83549.2|83499.2|83550.3|83500.3|83548.4|83498.4|17
1620247150000|2021-05-05 20:39:10|83548.8|83498.8|83550.2|83500.2|83550.5|83500.5|83548.8|83498.8|8
1620247160000|2021-05-05 20:39:20|83551.2|83501.2|83549.7|83499.7|83551.6|83501.6|83549.7|83499.7|6
1620247170000|2021-05-05 20:39:30|83550.5|83500.5|83546.7|83496.7|83552.1|83502.1|83546.7|83496.7|8
1620247180000|2021-05-05 20:39:40|83546.8|83496.8|83548.5|83498.5|83548.5|83498.5|83546.4|83496.4|10
1620247190000|2021-05-05 20:39:50|83548.6|83498.6|83548.7|83498.7|83549.8|83499.8|83548.1|83498.1|10
1620247200000|2021-05-05 20:40:00|83548.6|83498.6|83547.9|83497.9|83548.6|83498.6|83547.9|83497.9|4
1620247210000|2021-05-05 20:40:10|83547.8|83497.8|83549.2|83499.2|83549.7|83499.7|83547.8|83497.8|6
1620247220000|2021-05-05 20:40:20|83549.1|83499.1|83548.5|83498.5|83549.1|83499.1|83548.3|83498.3|11
1620247230000|2021-05-05 20:40:30|83548.9|83498.9|83548.6|83498.6|83548.9|83498.9|83548.1|83498.1|12
1620247240000|2021-05-05 20:40:40|83548.5|83498.5|83548.8|83498.8|83550.3|83500.3|83548.5|83498.5|11
1620247250000|2021-05-05 20:40:50|83549|83499|83548.6|83498.6|83549.5|83499.5|83548.3|83498.3|11
1620247260000|2021-05-05 20:41:00|83549.4|83499.4|83549.5|83499.5|83549.7|83499.7|83549.1|83499.1|11
1620247270000|2021-05-05 20:41:10|83549.4|83499.4|83548.9|83498.9|83549.4|83499.4|83548.4|83498.4|7
1620247280000|2021-05-05 20:41:20|83548.7|83498.7|83548.7|83498.7|83549.3|83499.3|83548.6|83498.6|10
1620247290000|2021-05-05 20:41:30|83548.8|83498.8|83548.6|83498.6|83549.8|83499.8|83548.6|83498.6|7
1620247300000|2021-05-05 20:41:40|83547.9|83497.9|83548|83498|83548.2|83498.2|83547.9|83497.9|4
1620247310000|2021-05-05 20:41:50|83548.5|83498.5|83547.5|83497.5|83548.5|83498.5|83547.5|83497.5|5
1620247320000|2021-05-05 20:42:00|83547.4|83497.4|83547.2|83497.2|83547.5|83497.5|83547.1|83497.1|5
1620247330000|2021-05-05 20:42:10|83546.8|83496.8|83547.3|83497.3|83547.3|83497.3|83546.3|83496.3|7
1620247340000|2021-05-05 20:42:20|83548.1|83498.1|83547.7|83497.7|83549.1|83499.1|83547.1|83497.1|10
1620247350000|2021-05-05 20:42:30|83545.1|83495.1|83546|83496|83546.5|83496.5|83545.1|83495.1|11
1620247360000|2021-05-05 20:42:40|83548.8|83498.8|83547.9|83497.9|83548.8|83498.8|83547.5|83497.5|8
1620247370000|2021-05-05 20:42:50|83548|83498|83546.8|83496.8|83548|83498|83544.9|83494.9|10
1620247380000|2021-05-05 20:43:00|83547.5|83497.5|83544.8|83494.8|83547.5|83497.5|83544.8|83494.8|10
1620247390000|2021-05-05 20:43:10|83545.1|83495.1|83543.5|83493.5|83547|83497|83542.5|83492.5|5
1620247400000|2021-05-05 20:43:20|83545.6|83495.6|83545.8|83495.8|83546.1|83496.1|83545.1|83495.1|7
1620247410000|2021-05-05 20:43:30|83545.2|83495.2|83545.9|83495.9|83546|83496|83543.5|83493.5|14
1620247420000|2021-05-05 20:43:40|83545.6|83495.6|83546.3|83496.3|83549.8|83499.8|83544.8|83494.8|10
1620247430000|2021-05-05 20:43:50|83548.6|83498.6|83548.4|83498.4|83549.8|83499.8|83545.4|83495.4|20
1620247440000|2021-05-05 20:44:00|83548|83498|83548.5|83498.5|83551|83501|83548|83498|14
1620247450000|2021-05-05 20:44:10|83548.1|83498.1|83548.4|83498.4|83548.4|83498.4|83547.3|83497.3|12
1620247460000|2021-05-05 20:44:20|83547.7|83497.7|83546.6|83496.6|83547.7|83497.7|83544.7|83494.7|9
1620247470000|2021-05-05 20:44:30|83545.7|83495.7|83547.2|83497.2|83548.2|83498.2|83545.7|83495.7|10
1620247480000|2021-05-05 20:44:40|83547.3|83497.3|83546.1|83496.1|83547.4|83497.4|83545.1|83495.1|13
1620247490000|2021-05-05 20:44:50|83546|83496|83545.3|83495.3|83548.6|83498.6|83545.3|83495.3|12
1620247500000|2021-05-05 20:45:00|83545|83495|83542.9|83492.9|83545|83495|83541.3|83491.3|26
1620247510000|2021-05-05 20:45:10|83544.2|83494.2|83562.9|83512.9|83562.9|83512.9|83542.9|83492.9|11
1620247520000|2021-05-05 20:45:20|83560.8|83510.8|83556.4|83506.4|83560.8|83510.8|83550.2|83500.2|40
1620247530000|2021-05-05 20:45:30|83556.8|83506.8|83583.5|83533.5|83586|83536|83552.1|83502.1|35
1620247540000|2021-05-05 20:45:40|83581.4|83531.4|83578.5|83528.5|83581.4|83531.4|83570.2|83520.2|42
1620247550000|2021-05-05 20:45:50|83582|83532|83589.8|83539.8|83590.3|83540.3|83576.6|83526.6|44
1620247560000|2021-05-05 20:46:00|83590.5|83540.5|83552|83502|83595.8|83545.8|83543.7|83493.7|44
1620247570000|2021-05-05 20:46:10|83553.8|83503.8|83557.6|83507.6|83562.9|83512.9|83547.4|83497.4|43
1620247580000|2021-05-05 20:46:20|83557.1|83507.1|83559.2|83509.2|83562.1|83512.1|83552.8|83502.8|25
1620247590000|2021-05-05 20:46:30|83558|83508|83552.6|83502.6|83582.6|83532.6|83549.1|83499.1|33
1620247600000|2021-05-05 20:46:40|83544.9|83494.9|83553.3|83503.3|83554.9|83504.9|83544.9|83494.9|29
1620247610000|2021-05-05 20:46:50|83552.3|83502.3|83558.9|83508.9|83559.5|83509.5|83544.9|83494.9|29
1620247620000|2021-05-05 20:47:00|83558.8|83508.8|83557.5|83507.5|83558.8|83508.8|83555.9|83505.9|19
1620247630000|2021-05-05 20:47:10|83558|83508|83555.4|83505.4|83560.9|83510.9|83550.3|83500.3|31
1620247640000|2021-05-05 20:47:20|83555.8|83505.8|83553.7|83503.7|83556.9|83506.9|83546.8|83496.8|24
1620247650000|2021-05-05 20:47:30|83554.3|83504.3|83557.9|83507.9|83565.1|83515.1|83550.6|83500.6|45
1620247660000|2021-05-05 20:47:40|83556.6|83506.6|83566.4|83516.4|83570.5|83520.5|83554.6|83504.6|44
1620247670000|2021-05-05 20:47:50|83567|83517|83570.3|83520.3|83571.8|83521.8|83562.8|83512.8|45
1620247680000|2021-05-05 20:48:00|83565.6|83515.6|83572.6|83522.6|83577|83527|83563.3|83513.3|35
1620247690000|2021-05-05 20:48:10|83573.6|83523.6|83569.8|83519.8|83573.6|83523.6|83563.9|83513.9|44
1620247700000|2021-05-05 20:48:20|83565.6|83515.6|83577.7|83527.7|83577.9|83527.9|83565.6|83515.6|43
1620247710000|2021-05-05 20:48:30|83578.1|83528.1|83580.1|83530.1|83583.1|83533.1|83574.5|83524.5|33
1620247720000|2021-05-05 20:48:40|83580.5|83530.5|83573.6|83523.6|83581.9|83531.9|83566.4|83516.4|43
1620247730000|2021-05-05 20:48:50|83574.5|83524.5|83572.5|83522.5|83578.3|83528.3|83568.4|83518.4|43
1620247740000|2021-05-05 20:49:00|83570.4|83520.4|83572.9|83522.9|83576.8|83526.8|83568.6|83518.6|44
1620247750000|2021-05-05 20:49:10|83572.3|83522.3|83576.4|83526.4|83581.1|83531.1|83569.4|83519.4|44
1620247760000|2021-05-05 20:49:20|83572.5|83522.5|83570.3|83520.3|83579.5|83529.5|83565.1|83515.1|43
1620247770000|2021-05-05 20:49:30|83570.5|83520.5|83577.6|83527.6|83579.9|83529.9|83566.8|83516.8|38
1620247780000|2021-05-05 20:49:40|83578.3|83528.3|83579.6|83529.6|83580|83530|83575|83525|26
1620247790000|2021-05-05 20:49:50|83578.8|83528.8|83575|83525|83580|83530|83571.2|83521.2|20
1620247800000|2021-05-05 20:50:00|83575.8|83525.8|83579.9|83529.9|83580|83530|83570.5|83520.5|43
1620247810000|2021-05-05 20:50:10|83578.8|83528.8|83577.8|83527.8|83579.1|83529.1|83571.9|83521.9|26
1620247820000|2021-05-05 20:50:20|83578.4|83528.4|83581.1|83531.1|83581.1|83531.1|83575.1|83525.1|27
1620247830000|2021-05-05 20:50:30|83580.2|83530.2|83578.5|83528.5|83580.2|83530.2|83570.9|83520.9|43
1620247840000|2021-05-05 20:50:40|83577.9|83527.9|83576.4|83526.4|83579.8|83529.8|83575|83525|21
1620247850000|2021-05-05 20:50:50|83578.1|83528.1|83577.2|83527.2|83578.1|83528.1|83567.9|83517.9|24
1620247860000|2021-05-05 20:51:00|83576.7|83526.7|83571.1|83521.1|83576.7|83526.7|83569.7|83519.7|27
1620247870000|2021-05-05 20:51:10|83575|83525|83578.4|83528.4|83579.5|83529.5|83573.4|83523.4|23
1620247880000|2021-05-05 20:51:20|83577.6|83527.6|83576.6|83526.6|83578.9|83528.9|83566.7|83516.7|32
1620247890000|2021-05-05 20:51:30|83571.8|83521.8|83573|83523|83575.8|83525.8|83569.8|83519.8|21
1620247900000|2021-05-05 20:51:40|83570.9|83520.9|83568.7|83518.7|83573.9|83523.9|83565.8|83515.8|33
1620247910000|2021-05-05 20:51:50|83567.6|83517.6|83570|83520|83570|83520|83565|83515|20
1620247920000|2021-05-05 20:52:00|83568.2|83518.2|83566|83516|83572.4|83522.4|83566|83516|36
1620247930000|2021-05-05 20:52:10|83566.1|83516.1|83569.4|83519.4|83569.4|83519.4|83566.1|83516.1|16
1620247940000|2021-05-05 20:52:20|83569.7|83519.7|83567.6|83517.6|83572.6|83522.6|83567.5|83517.5|29
1620247950000|2021-05-05 20:52:30|83567.8|83517.8|83569.2|83519.2|83573.1|83523.1|83563.1|83513.1|27
1620247960000|2021-05-05 20:52:40|83569.1|83519.1|83565.5|83515.5|83570.7|83520.7|83565.2|83515.2|24
1620247970000|2021-05-05 20:52:50|83567.5|83517.5|83565.2|83515.2|83567.9|83517.9|83564.5|83514.5|15
1620247980000|2021-05-05 20:53:00|83565.9|83515.9|83565|83515|83566.2|83516.2|83563.4|83513.4|17
1620247990000|2021-05-05 20:53:10|83564.3|83514.3|83565.9|83515.9|83567.4|83517.4|83564.3|83514.3|15
1620248000000|2021-05-05 20:53:20|83565.4|83515.4|83566.6|83516.6|83566.6|83516.6|83561.2|83511.2|25
1620248010000|2021-05-05 20:53:30|83565.8|83515.8|83567.7|83517.7|83568.9|83518.9|83563.2|83513.2|29
1620248020000|2021-05-05 20:53:40|83565.7|83515.7|83566|83516|83567.8|83517.8|83563.5|83513.5|27
1620248030000|2021-05-05 20:53:50|83565.7|83515.7|83566.7|83516.7|83569.6|83519.6|83563.8|83513.8|27
1620248040000|2021-05-05 20:54:00|83567.5|83517.5|83566.3|83516.3|83568|83518|83563.3|83513.3|14
1620248050000|2021-05-05 20:54:10|83565.3|83515.3|83567.2|83517.2|83567.8|83517.8|83563.9|83513.9|18
1620248060000|2021-05-05 20:54:20|83567.7|83517.7|83572.5|83522.5|83572.5|83522.5|83565.3|83515.3|24
1620248070000|2021-05-05 20:54:30|83571.7|83521.7|83567.3|83517.3|83574.7|83524.7|83564.8|83514.8|24
1620248080000|2021-05-05 20:54:40|83564.9|83514.9|83566.1|83516.1|83568.1|83518.1|83564.9|83514.9|21
1620248090000|2021-05-05 20:54:50|83566.7|83516.7|83568.2|83518.2|83569.2|83519.2|83566.3|83516.3|18
1620248100000|2021-05-05 20:55:00|83567.6|83517.6|83573.8|83523.8|83590.7|83540.7|83567.6|83517.6|37
1620248110000|2021-05-05 20:55:10|83574.7|83524.7|83569.5|83519.5|83575.8|83525.8|83565.8|83515.8|35
1620248120000|2021-05-05 20:55:20|83568.8|83518.8|83570.9|83520.9|83572.1|83522.1|83566.2|83516.2|24
1620248130000|2021-05-05 20:55:30|83570.6|83520.6|83569.9|83519.9|83570.9|83520.9|83565.2|83515.2|17
1620248140000|2021-05-05 20:55:40|83566|83516|83570.1|83520.1|83572.2|83522.2|83562.9|83512.9|27
1620248150000|2021-05-05 20:55:50|83573.1|83523.1|83568.8|83518.8|83573.1|83523.1|83566.7|83516.7|20
1620248160000|2021-05-05 20:56:00|83567.4|83517.4|83573.9|83523.9|83579.3|83529.3|83567.1|83517.1|30
1620248170000|2021-05-05 20:56:10|83574.6|83524.6|83572.6|83522.6|83576|83526|83568.6|83518.6|22
1620248180000|2021-05-05 20:56:20|83570.9|83520.9|83574.5|83524.5|83576.1|83526.1|83570.2|83520.2|15
1620248190000|2021-05-05 20:56:30|83572|83522|83577.5|83527.5|83577.5|83527.5|83571.4|83521.4|19
1620248200000|2021-05-05 20:56:40|83579|83529|83569|83519|83580.2|83530.2|83565.5|83515.5|15
1620248210000|2021-05-05 20:56:50|83566.4|83516.4|83573.4|83523.4|83578.2|83528.2|83566.4|83516.4|11
1620248220000|2021-05-05 20:57:00|83567.6|83517.6|83617.6|83484.7|83617.8|83531.7|83567.6|83464.9|30
1620248230000|2021-05-05 20:57:10|83618.6|83485.3|83570.3|83520.3|83619.5|83527|83570.3|83476.6|12
1620248240000|2021-05-05 20:57:20|83608.1|83480.7|83571.9|83521.9|83608.1|83525.2|83570.4|83465.6|14
1620248250000|2021-05-05 20:57:30|83569.1|83519.1|83609.8|83483.1|83612.7|83526.3|83569.1|83465.7|6
1620248260000|2021-05-05 20:57:40|83609.9|83483.5|83574.7|83524.7|83609.9|83526.8|83574.6|83483.5|8
1620248270000|2021-05-05 20:57:50|83573.4|83523.4|83584.3|83534.3|83584.3|83534.3|83573.4|83523.4|7
1620248280000|2021-05-05 20:58:00|83583.8|83533.8|83568.8|83518.8|83605.8|83533.8|83567.1|83468.1|11
1620248290000|2021-05-05 20:58:10|83567.7|83517.7|83563.9|83513.9|83600.8|83522|83563.9|83475|14
1620248300000|2021-05-05 20:58:20|83563.6|83513.6|83606|83471.7|83606|83517.6|83563.6|83470.6|6
1620248310000|2021-05-05 20:58:30|83602.8|83467.7|83565.5|83515.5|83602.8|83520.6|83560.2|83467.7|15
1620248320000|2021-05-05 20:58:40|83566.3|83516.3|83568.7|83518.7|83606.7|83518.7|83563|83467.9|7
1620248330000|2021-05-05 20:58:50|83567.8|83517.8|83583.6|83533.6|83612|83533.6|83567.8|83484.5|17
1620248340000|2021-05-05 20:59:00|83578.6|83528.6|83618.6|83483.9|83623.6|83531.2|83577.8|83474|19
1620248350000|2021-05-05 20:59:10|83618.1|83482.9|83619.4|83482.2|83619.4|83490|83618.1|83482.2|5
1620248360000|2021-05-05 20:59:20|83620.3|83478.3|83622.7|83482.2|83628.3|83492.7|83617.8|83478.3|14
1620248370000|2021-05-05 20:59:30|83587.1|83537.1|83584.4|83534.4|83587.7|83537.7|83584.3|83534.3|14
1620248380000|2021-05-05 20:59:40|83584.6|83534.6|83573.9|83523.9|83584.7|83534.7|83569.8|83519.8|21
1620248390000|2021-05-05 20:59:50|83573.8|83523.8|83577.7|83527.7|83624.4|83527.8|83567.3|83482.9|19
1620248400000|2021-05-05 21:00:00|83623.1|83368.7|83577.5|83527.5|83623.1|83527.5|83577.5|83368.7|7
1620248410000|2021-05-05 21:00:10|83616|83482.4|83609.8|83435|83627.5|83482.4|83608.4|83435|10
1620248420000|2021-05-05 21:00:20|83611.4|83444.2|83619.9|83442|83619.9|83444.2|83611.4|83442|2
1620248430000|2021-05-05 21:00:30|83618.8|83438.8|83609.1|83421.5|83618.8|83438.8|83608.8|83421.2|5
1620248440000|2021-05-05 21:00:40|83607.5|83419.9|83610.8|83427.1|83610.8|83427.1|83607.5|83419.9|2
1620248450000|2021-05-05 21:00:50|83618.4|83438|83618.4|83438|83618.4|83438|83618.4|83438|1
1620248460000|2021-05-05 21:01:00|83617.1|83439.1|83614.5|83431.2|83617.1|83439.1|83614.5|83431.2|2
1620248470000|2021-05-05 21:01:10|83614.2|83430.9|83610.8|83415.9|83614.2|83430.9|83608.5|83412.4|4
1620248480000|2021-05-05 21:01:20|83611|83431|83612.4|83415.6|83643.1|83431.9|83611|83413.1|5
1620248510000|2021-05-05 21:01:50|83610.4|83425.8|83613|83415.3|83613|83425.8|83610.4|83415.3|2
1620248520000|2021-05-05 21:02:00|83610.6|83404.4|83610.6|83404.4|83610.6|83404.4|83610.6|83404.4|1
1620248540000|2021-05-05 21:02:20|83608.9|83402.6|83608.9|83402.6|83608.9|83402.6|83608.9|83402.6|1
1620248550000|2021-05-05 21:02:30|83607.5|83405.1|83607.5|83405.1|83607.5|83405.1|83607.5|83405.1|1
1620248580000|2021-05-05 21:03:00|83607.8|83405.4|83607.8|83405.4|83607.8|83405.4|83607.8|83405.4|1
1620248620000|2021-05-05 21:03:40|83609.6|83407.3|83609.6|83407.3|83609.6|83407.3|83609.6|83407.3|1
1620248640000|2021-05-05 21:04:00||83406.9||83406.9||83406.9||83406.9|1
1620248660000|2021-05-05 21:04:20|83610.3|83407.6|83610.3|83407.6|83610.3|83407.6|83610.3|83407.6|1
1620248680000|2021-05-05 21:04:40|83612.2|83332.5|83612|83332|83612.2|83332.5|83612|83332|2
1620248700000|2021-05-05 21:05:00|83608.9|83301|83620.6|83321.4|83620.6|83321.4|83608.9|83301|3
1620248710000|2021-05-05 21:05:10|83617.8|83316.5|83614.7|83351.4|83626|83357.3|83603.1|83291.5|6
1620248720000|2021-05-05 21:05:20|83613.5|83346.7|83618.8|83344.9|83618.8|83346.7|83613.5|83344.9|2
1620248730000|2021-05-05 21:05:30|83612.9|83367.8|83650|83340.1|83650|83367.8|83612.9|83340.1|3
1620248740000|2021-05-05 21:05:40|83662.2|83354|83627.5|83312.8|83662.2|83361.9|83617.1|83282.9|5
1620248750000|2021-05-05 21:05:50|83615.6|83326.9|83615.6|83326.9|83615.6|83326.9|83615.6|83326.9|1
1620248760000|2021-05-05 21:06:00|83666.7|83332|83641.3|83344.3|83666.7|83353.9|83637|83332|6
1620248770000|2021-05-05 21:06:10|83647.4|83357.4|83606.4|83313.9|83655.6|83357.4|83606.4|83313.9|3
1620248780000|2021-05-05 21:06:20|83611.1|83329.5|83665.5|83283.8|83665.5|83329.5|83611.1|83283.8|2
1620248790000|2021-05-05 21:06:30|83612.2|83279.1|83612.2|83279.1|83612.2|83279.1|83612.2|83279.1|1
1620248810000|2021-05-05 21:06:50|83595.5||83595.5||83595.5||83595.5||1
1620248820000|2021-05-05 21:07:00|83633.7|83284.2|83657.8|83300.7|83683.1|83386.5|83629.3|83284.2|11
1620248830000|2021-05-05 21:07:10|83649.6|83311.1|83659.3|83308.1|83665.6|83315|83638|83303.3|10
1620248840000|2021-05-05 21:07:20|83649.8|83310.9|83665.4|83298.6|83687.3|83312.5|83644.3|83298.6|7
1620248850000|2021-05-05 21:07:30|83677.6|83295.8|83677.7|83295.8|83677.7|83295.8|83677.6|83295.8|2
1620248860000|2021-05-05 21:07:40|83686|83297.4|83595.5|83297.3|83686.3|83297.4|83595.5|83297.3|5
1620248870000|2021-05-05 21:07:50|83622.7|83276.8|83681.6|83325.8|83681.6|83377.9|83622.7|83276.8|4
1620248880000|2021-05-05 21:08:00|83646.4|83367.1|83673.6|83333.8|83673.9|83367.1|83646.4|83333.8|6
1620248890000|2021-05-05 21:08:10|83690.5|83301.3|83724.1|83254|83750.1|83301.3|83664.3|83215.1|8
1620248900000|2021-05-05 21:08:20|83738.7|83264.2|83709.9|83247.6|83739.2|83264.9|83691.2|83215|7
1620248910000|2021-05-05 21:08:30|83710.4|83252.2|83708.3|83253.2|83712.6|83253.2|83708.3|83252.2|3
1620248920000|2021-05-05 21:08:40|83712.6|83252.1|83680.5|83243.3|83713.7|83252.1|83660.5|83240.7|7
1620248930000|2021-05-05 21:08:50|83686.5|83237.9|83595.4|83237|83686.9|83237.9|83595.4|83237|4
1620248940000|2021-05-05 21:09:00||83234.1||83234.1||83234.1||83234.1|1
1620248950000|2021-05-05 21:09:10|83695.4|83270.5|83695.4|83251.8|83695.4|83270.5|83695.4|83251.8|2
1620248960000|2021-05-05 21:09:20|83653.1|83245.7|83686|83162.8|83713.3|83245.7|83636|83147|10
1620248970000|2021-05-05 21:09:30|83718.1|83180.3|83705|83179.1|83718.1|83180.3|83677.2|83167.4|6
1620248980000|2021-05-05 21:09:40|83703.6|83140.6|83767|83214.1|83767|83214.6|83703.6|83140.6|8
1620248990000|2021-05-05 21:09:50|83768.8|83212.2|83770.6|83221.7|83770.6|83221.7|83768.8|83212.2|4
1620249000000|2021-05-05 21:10:00|83715.5|83152.5|83737.3|83174.3|83737.3|83174.3|83694.9|83131.9|11
1620249010000|2021-05-05 21:10:10|83784.6|83221.6|83747.3|83184.3|83786|83223|83726.3|83163.3|9
1620249020000|2021-05-05 21:10:20|83753.8|83190.8|83753.5|83190.5|83756.8|83193.8|83753.5|83190.5|4
1620249030000|2021-05-05 21:10:30|83686.4|83123.4|83709.4|83154.1|83709.4|83171.2|83686.4|83123.4|6
1620249040000|2021-05-05 21:10:40|83706.2|83150.1|83747.3|83184.9|83747.3|83184.9|83706.2|83148.2|7
1620249050000|2021-05-05 21:10:50|83680.1|83117.1|83716.1|83153.1|83716.1|83153.1|83680.1|83117.1|10
1620249060000|2021-05-05 21:11:00|83706.9|83143.9|83757.7|83194.7|83757.7|83194.7|83706.9|83143.9|4
1620249070000|2021-05-05 21:11:10|83758|83195|83739.9|83176.9|83758.2|83195.2|83736.7|83173.7|5
1620249080000|2021-05-05 21:11:20|83688|83125|83688|83204.3|83723.8|83235.3|83688|83125|17
1620249090000|2021-05-05 21:11:30|83767.1|83208.6|83767.1|83204.1|83772.8|83220.5|83698|83194.7|10
1620249100000|2021-05-05 21:11:40|83777.7|83214.7|83617.2|83209|83777.7|83221.9|83617.2|83209|3
1620249110000|2021-05-05 21:11:50|83622.8|83209.6|83620.6|83326|83622.8|83326|83613.8|83209.6|7
1620249120000|2021-05-05 21:12:00|83624.1|83375.3|83622.5|83376.8|83627.6|83376.8|83622.5|83357.6|5
1620249130000|2021-05-05 21:12:10|83617.7|83395.8|83614.3|83403.3|83655.5|83403.3|83614.3|83309.9|6
1620249140000|2021-05-05 21:12:20|83631.3|83340.8|83633.1|83353|83633.1|83362.7|83628.2|83340.8|4
1620249150000|2021-05-05 21:12:30|83684.1|83295|83647.3|83294.2|83684.1|83295|83642.6|83279.4|4
1620249160000|2021-05-05 21:12:40|83639.5|83298.4|83649.7|83291|83656.8|83298.4|83639.5|83254.9|3
1620249170000|2021-05-05 21:12:50|83631.3|83270.8|83658.5|83315.8|83658.5|83340.7|83616.2|83270.8|5
1620249180000|2021-05-05 21:13:00|83646.5|83316.6|83659.6|83305.3|83659.6|83316.6|83643.1|83305.3|3
1620249190000|2021-05-05 21:13:10|83656.3|83309.6|83633|83327|83656.3|83327.4|83627|83304.5|7
1620249200000|2021-05-05 21:13:20|83631.6|83351.3|83627.2|83342.9|83631.6|83351.3|83626.4|83342.9|3
1620249210000|2021-05-05 21:13:30|83608.4|83308.5|83653|83297.3|83653|83308.5|83608.4|83285|4
1620249220000|2021-05-05 21:13:40|83669.7|83292.7|83777.2|83271.8|83784.7|83292.7|83669.7|83256.6|10
1620249230000|2021-05-05 21:13:50|83746.7|83276.3|83761|83251.6|83775.4|83285|83720.4|83251.6|6
1620249240000|2021-05-05 21:14:00|83686.3|83257.5|83733.6|83286.2|83758.5|83286.2|83686.3|83252|9
1620249250000|2021-05-05 21:14:10|83732|83281|83755.7|83192.7|83765.6|83281|83707|83144|10
1620249260000|2021-05-05 21:14:20|83783.5|83220.5|83750.5|83187.5|83785.1|83222.1|83731.1|83168.1|7
1620249270000|2021-05-05 21:14:30|83750.8|83187.8|83751|83188|83751|83188|83750.1|83187.1|5
1620249280000|2021-05-05 21:14:40|83690.7|83127.7|83717.6|83154.6|83717.6|83154.6|83690.7|83127.7|5
1620249290000|2021-05-05 21:14:50|83729.7|83166.7|83749.6|83189.5|83749.6|83189.5|83729.7|83166.7|6
1620249300000|2021-05-05 21:15:00|83761.5|83198.5|83754.5|83191.5|83774.6|83211.6|83753.2|83190.2|7
1620249310000|2021-05-05 21:15:10|83682.5|83119.5|83715.9|83152.9|83715.9|83152.9|83682.5|83119.5|9
1620249320000|2021-05-05 21:15:20|83712|83149|83709.8|83146.8|83712|83149|83709.8|83146.8|5
1620249330000|2021-05-05 21:15:30|83701|83138|83716.8|83153.8|83716.8|83153.8|83701|83138|6
1620249340000|2021-05-05 21:15:40|83676.8|83113.8|83689.4|83126.4|83689.5|83126.5|83676.8|83113.8|3
1620249350000|2021-05-05 21:15:50|83658.1|83114.6|83725.4|83162.4|83725.4|83162.4|83658.1|83114.6|3
1620249360000|2021-05-05 21:16:00|83720.8|83183.4|83697.6|83136.6|83720.8|83183.4|83687.1|83136.3|7
1620249370000|2021-05-05 21:16:10|83697.1|83136.9|83696.3|83146.5|83697.1|83146.5|83696.3|83136.9|3
1620249380000|2021-05-05 21:16:20|83709.8|83146.8|83709.4|83146.4|83709.8|83146.8|83709.3|83146.3|4
1620249390000|2021-05-05 21:16:30|83676.9|83113.9|83682.4|83119.4|83682.8|83119.8|83666.1|83103.1|4
1620249400000|2021-05-05 21:16:40|83688.1|83125.1|83705.7|83149.5|83705.7|83149.5|83687.9|83124.9|3
1620249410000|2021-05-05 21:16:50|83709.6|83146.6|83705.6|83174.4|83709.6|83184.3|83703.3|83146.2|6
1620249420000|2021-05-05 21:17:00|83680.4|83129.9|83737|83174|83737|83253.5|83680.4|83129.9|5
1620249430000|2021-05-05 21:17:10|83728.1|83165.1|83753.1|83190.1|83753.1|83190.1|83711.1|83148.1|7
1620249440000|2021-05-05 21:17:20|83683.8|83120.8|83722.1|83159.1|83722.1|83159.1|83683.8|83120.8|6
1620249450000|2021-05-05 21:17:30|83677.4|83114.4|83685.6|83122.6|83685.6|83122.6|83677.4|83114.4|3
1620249460000|2021-05-05 21:17:40|83685.7|83122.7|83695.6|83132.6|83695.8|83132.8|83685.6|83122.6|6
1620249470000|2021-05-05 21:17:50|83668.9|83105.9|83731.8|83168.8|83731.9|83168.9|83668.9|83105.9|7
1620249480000|2021-05-05 21:18:00|83731.9|83168.9|83711.4|83148.4|83731.9|83168.9|83710.8|83147.8|4
1620249490000|2021-05-05 21:18:10|83709.8|83146.8|83688|83125|83709.8|83146.8|83668.8|83105.8|4
1620249500000|2021-05-05 21:18:20|83690.3|83145.3|83692.7|83129.7|83727.6|83164.6|83690.3|83129.7|4
1620249510000|2021-05-05 21:18:30|83738.9|83175.9|83743.7|83180.7|83744.5|83181.5|83689.2|83126.2|7
1620249520000|2021-05-05 21:18:40|83728.4|83165.4|83724.5|83161.5|83728.4|83165.4|83695.2|83132.2|6
1620249530000|2021-05-05 21:18:50|83703.3|83152.7|83702.8|83144.7|83703.3|83152.7|83702.8|83144.7|2
1620249540000|2021-05-05 21:19:00|83751|83188|83676.5|83113.5|83751|83188|83676.5|83113.5|4
1620249550000|2021-05-05 21:19:10|83689|83126|83713.8|83151.3|83713.8|83151.3|83689|83126|3
1620249560000|2021-05-05 21:19:20|83662.7|83151.9|83725.6|83162.6|83725.6|83162.6|83662.7|83099.7|4
1620249570000|2021-05-05 21:19:30|83724.9|83161.9|83711.2|83148.2|83737.6|83174.6|83695|83132|7
1620249580000|2021-05-05 21:19:40|83735.8|83174.1|83725.9|83162.9|83735.8|83174.1|83725.9|83162.9|3
1620249590000|2021-05-05 21:19:50|83699.3|83145.5|83715.3|83152.3|83715.3|83152.3|83685|83122|3
1620249600000|2021-05-05 21:20:00|83726.7|83163.7|83742.1|83179.1|83742.1|83179.1|83726.6|83163.6|3
1620249610000|2021-05-05 21:20:10|83726.6|83163.6|83705.3|83142.3|83726.6|83163.6|83693.5|83130.5|5
1620249620000|2021-05-05 21:20:20|83718.9|83155.9|83694|83131|83718.9|83155.9|83694|83131|2
1620249630000|2021-05-05 21:20:30|83685.4|83122.4|83698.5|83146.3|83711.4|83177.9|83671.1|83108.1|6
1620249640000|2021-05-05 21:20:40|83698.4|83135.4|83734|83171|83734|83171|83698.4|83135.4|4
1620249650000|2021-05-05 21:20:50|83734.1|83171.1|83734.1|83171.1|83734.1|83171.1|83734.1|83171.1|1
1620249660000|2021-05-05 21:21:00|83697.2|83134.2|83697.2|83134.2|83697.2|83134.2|83697.2|83134.2|1
1620249670000|2021-05-05 21:21:10|83691|83128|83714.6|83158|83714.6|83158|83690.9|83127.9|4
1620249680000|2021-05-05 21:21:20|83714.1|83158.5|83687|83124|83714.1|83158.5|83674.7|83111.7|4
1620249690000|2021-05-05 21:21:30|83696.5|83175.8|83699.3|83162.9|83699.3|83175.8|83695.2|83162.9|3
1620249700000|2021-05-05 21:21:40|83700.1|83148.8|83715.5|83152.5|83715.5|83152.5|83676.3|83113.3|5
1620249710000|2021-05-05 21:21:50|83710.1|83147.1|83723.8|83160.8|83723.8|83160.8|83710.1|83147.1|2
1620249720000|2021-05-05 21:22:00|83719.7|83156.7|83698.4|83135.4|83728.7|83165.7|83698.4|83135.4|3
1620249730000|2021-05-05 21:22:10|83706.9|83143.9|83696.6|83133.6|83706.9|83143.9|83696.6|83133.6|4
1620249740000|2021-05-05 21:22:20|83677.6|83114.6|83694.5|83184.1|83694.5|83184.1|83677.6|83114.6|3
1620249750000|2021-05-05 21:22:30||83160.9||83160.9||83160.9||83160.9|1
1620249760000|2021-05-05 21:22:40||83161.4||83161.4||83161.4||83161.4|1
1620249770000|2021-05-05 21:22:50||83161||83161||83161||83161|1
1620249780000|2021-05-05 21:23:00|83663.9|83100.9|83663.9|83100.9|83663.9|83100.9|83663.9|83100.9|1
1620249790000|2021-05-05 21:23:10|83711.1|83161|83711.1|83161|83711.1|83161|83711.1|83161|1
1620249800000|2021-05-05 21:23:20|83698.6|83230.4|83694.2|83133.8|83702.8|83230.4|83688.1|83125.1|5
1620249810000|2021-05-05 21:23:30|83696|83141|83698.3|83150.7|83698.3|83150.7|83696|83141|2
1620249820000|2021-05-05 21:23:40|83690.7|83161.5|83720.3|83157.3|83720.3|83161.5|83674.7|83111.7|6
1620249830000|2021-05-05 21:23:50|83724.5|83188.3|83723.8|83188.3|83724.5|83188.3|83723.8|83188.3|2
1620249840000|2021-05-05 21:24:00|83743|83180|83695.3|83132.3|83743|83180|83695.3|83132.3|4
1620249850000|2021-05-05 21:24:10|83708.5|83160.8|83703.8|83191.7|83708.5|83222.6|83699.2|83160.8|3
1620249860000|2021-05-05 21:24:20|83705|83184|83705|83184|83705|83184|83705|83184|1
1620249870000|2021-05-05 21:24:30|83735.1|83226.9|83708.5|83196.7|83735.1|83226.9|83708.5|83196.7|3
1620249880000|2021-05-05 21:24:40|83708.4|83189.1|83708.2|83161.9|83708.4|83189.1|83708.2|83161.9|3
1620249890000|2021-05-05 21:24:50|83707.8||83707.8||83707.8||83707.8||1
1620249900000|2021-05-05 21:25:00|83684.9|83121.9|83707.1|83161.3|83707.1|83161.3|83684.9|83121.9|4
1620249910000|2021-05-05 21:25:10|83697.4|83216.6|83703.1|83184.3|83703.1|83216.6|83697.4|83184.3|2
1620249920000|2021-05-05 21:25:20|83729.5|83147.6|83701.9|83145.8|83729.5|83209.5|83701.8|83145.5|6
1620249930000|2021-05-05 21:25:30|83728|83189.6|83723.4|83183.7|83728|83189.6|83723.4|83183.7|3
1620249940000|2021-05-05 21:25:40|83714.2|83165.3|83693.1|83130.1|83714.2|83165.3|83693.1|83130.1|3
1620249950000|2021-05-05 21:25:50|83706.8|83161.8|83706.8|83161.8|83706.8|83161.8|83706.8|83161.8|1
1620249960000|2021-05-05 21:26:00|83689.9|83126.9|83688.4|83156.8|83706.8|83161.8|83674.3|83111.3|4
1620249970000|2021-05-05 21:26:10|83695.8|83150.9|83695.5|83150.9|83695.8|83150.9|83695.5|83150.9|2
1620249980000|2021-05-05 21:26:20|83688.4|83125.4|83688.4|83125.4|83688.4|83125.4|83688.4|83125.4|1
1620249990000|2021-05-05 21:26:30|83690|83162|83690|83162|83690|83162|83690|83162|1
1620250020000|2021-05-05 21:27:00|83691|83160.3|83691|83185.2|83691|83222.4|83691|83160.3|3
1620250040000|2021-05-05 21:27:20||83162.5||83162.5||83162.5||83162.5|1
1620250050000|2021-05-05 21:27:30|83705.7||83705.7||83705.7||83705.7||1
1620250070000|2021-05-05 21:27:50|83681.2|83118.2|83690.1|83145.5|83690.1|83145.5|83681.2|83118.2|2
1620250080000|2021-05-05 21:28:00|83693.1|83155.4|83693.1|83162.5|83693.1|83162.5|83693.1|83155.4|2
1620250090000|2021-05-05 21:28:10||83162.3||83162.3||83162.3||83162.3|1
1620250100000|2021-05-05 21:28:20||83161.7||83161.7||83161.7||83161.7|1
1620250110000|2021-05-05 21:28:30|83703.9|83228.2|83703.9|83196.5|83703.9|83228.2|83703.9|83196.5|3
1620250120000|2021-05-05 21:28:40||83188.8||83161.7||83188.8||83161.7|2
1620250130000|2021-05-05 21:28:50|83696.2|83216.8|83715.2|83199.4|83738|83233.2|83692.1|83178.6|7
1620250140000|2021-05-05 21:29:00|83729.6|83213.7|83711.9|83152|83729.6|83213.7|83711.9|83152|2
1620250150000|2021-05-05 21:29:10|83705.1|83145.6|83707.9|83144.9|83727.5|83185.9|83705.1|83144.5|7
1620250160000|2021-05-05 21:29:20|83716.9|83153.9|83705.2|83142.2|83718.8|83155.8|83705.2|83142.2|6
1620250170000|2021-05-05 21:29:30|83704|83141|83665.8|83102.8|83704.1|83141.1|83653.5|83090.5|5
1620250180000|2021-05-05 21:29:40|83647.8|83084.8|83717.8|83154.8|83717.8|83154.8|83647.8|83084.8|5
1620250190000|2021-05-05 21:29:50|83727.5|83164.5|83715.9|83161|83727.5|83164.5|83698.4|83135.4|5
1620250200000|2021-05-05 21:30:00|83690.8|83127.8|83700.9|83137.9|83709.6|83146.6|83683.4|83120.4|11
1620250210000|2021-05-05 21:30:10|83701.4|83138.4|83701.4|83138.4|83701.4|83138.4|83684.4|83121.4|7
1620250220000|2021-05-05 21:30:20|83698.4|83135.4|83728.2|83185.6|83728.2|83185.6|83667.9|83131.1|7
1620250230000|2021-05-05 21:30:30|83716.1|83175.5|83668.1|83115.9|83717.8|83182.6|83668.1|83115.9|8
1620250240000|2021-05-05 21:30:40|83722|83159|83693.3|83148|83735.1|83172.1|83683.3|83148|6
1620250250000|2021-05-05 21:30:50|83704.1|83142.9|83679.7|83125.6|83704.1|83142.9|83677.4|83117.5|4
1620250260000|2021-05-05 21:31:00|83697|83134|83698|83135|83698|83135|83697|83134|2
1620250270000|2021-05-05 21:31:10|83694.8|83132.5|83690.8|83127.8|83694.8|83132.5|83679.8|83116.8|3
1620250280000|2021-05-05 21:31:20|83717|83154|83677.1|83123.7|83717|83154|83674.4|83119.7|5
1620250290000|2021-05-05 21:31:30|83674.2|83142.1|83682.1|83157.6|83682.1|83157.6|83673.5|83110.5|4
1620250300000|2021-05-05 21:31:40|83680.6|83150.5|83668.1|83159.8|83680.6|83163.9|83663.6|83150.5|4
1620250310000|2021-05-05 21:31:50|83693.9|83148.2|83684.4|83127.8|83694.1|83149.5|83682.7|83119.7|4
1620250320000|2021-05-05 21:32:00|83689.6|83134.6|83656.1|83130.1|83689.6|83168.7|83656.1|83130.1|9
1620250330000|2021-05-05 21:32:10|83659.4|83138.3|83651.7|83143.5|83659.4|83143.5|83651.7|83111.6|8
1620250340000|2021-05-05 21:32:20|83650.9|83145.4|83663.5|83100.5|83667.1|83145.4|83650.9|83100.5|5
1620250350000|2021-05-05 21:32:30|83686.2|83151.5|83682.3|83121.7|83686.2|83151.5|83682.3|83121.7|5
1620250360000|2021-05-05 21:32:40|83691.9|83144.5|83661.5|83111|83692.4|83144.5|83661.5|83107.3|7
1620250370000|2021-05-05 21:32:50|83666.6|83115.6|83659.3|83113.6|83666.6|83115.6|83658.6|83095.6|6
1620250380000|2021-05-05 21:33:00|83646.3|83083.3|83651.5|83088.5|83670.9|83107.9|83646.3|83083.3|5
1620250390000|2021-05-05 21:33:10|83665.1|83102.1|83672|83109|83672|83109|83664.8|83101.8|3
1620250400000|2021-05-05 21:33:20|83664.7|83101.7|83676.3|83165.9|83694.2|83165.9|83648.6|83101.7|10
1620250410000|2021-05-05 21:33:30|83671.7|83151.2|83679.7|83140|83680.1|83151.2|83667|83104|4
1620250420000|2021-05-05 21:33:40|83676|83113|83660.3|83097.3|83676|83113|83660.3|83097.3|5
1620250430000|2021-05-05 21:33:50|83678.6|83124.3|83676.5|83152.8|83678.6|83152.8|83676.4|83124.3|4
1620250440000|2021-05-05 21:34:00|83665.7|83102.7|83677|83124.4|83683.6|83126.1|83665.7|83102.7|7
1620250450000|2021-05-05 21:34:10|83677.1|83122.3|83668.8|83105.8|83677.1|83122.6|83658.6|83095.6|6
1620250460000|2021-05-05 21:34:20|83684.4|83144.2|83681.7|83134.3|83684.4|83153.6|83681.7|83134.3|4
1620250470000|2021-05-05 21:34:30|83684|83121.2|83681|83131.2|83684|83202.6|83680.5|83118.2|6
1620250480000|2021-05-05 21:34:40|83661|83098|83672.6|83109.6|83681.1|83118.1|83661|83098|7
1620250490000|2021-05-05 21:34:50|83676.1|83113.1|83674.9|83111.9|83676.1|83172.8|83655.1|83100.2|6
1620250500000|2021-05-05 21:35:00|83649|83086|83690.3|83127.3|83713.3|83150.3|83649|83086|9
1620250510000|2021-05-05 21:35:10|83723|83160|83694.6|83169.6|83723|83179.5|83682.6|83119.6|9
1620250520000|2021-05-05 21:35:20|83698.3|83154.9|83689.8|83161.1|83698.3|83161.1|83687.9|83154.9|5
1620250530000|2021-05-05 21:35:30|83651.7|83088.7|83675.4|83112.4|83675.4|83112.4|83651.7|83088.7|7
1620250540000|2021-05-05 21:35:40|83696.4|83167.9|83694.8|83131.8|83696.4|83167.9|83691.6|83131.8|4
1620250550000|2021-05-05 21:35:50|83688.7|83155.9|83687.8|83124.8|83688.7|83155.9|83687.8|83124.8|2
1620250560000|2021-05-05 21:36:00|83705.4|83165.5|83680.4|83117.4|83705.4|83165.5|83679.7|83116.7|8
1620250570000|2021-05-05 21:36:10|83692.8|83167.3|83680.5|83167.1|83692.8|83201.7|83679.9|83162.3|6
1620250580000|2021-05-05 21:36:20|83682|83179|83679.4|83162.9|83682.7|83179|83679.4|83162.9|5
1620250590000|2021-05-05 21:36:30|83679.5|83159|83676.7|83148.6|83679.8|83163|83676.7|83148.6|4
1620250600000|2021-05-05 21:36:40|83676.2|83128.8|83674.8|83168.6|83679.3|83168.6|83674.8|83128.8|5
1620250610000|2021-05-05 21:36:50|83677.2|83171.9|83681.1|83178.6|83681.1|83178.6|83675.6|83170.4|4
1620250620000|2021-05-05 21:37:00|83644.6|83081.6|83707|83167.9|83707|83232.3|83644.6|83081.6|6
1620250630000|2021-05-05 21:37:10|83694|83177.8|83688.1|83125.1|83694.2|83178.2|83685.7|83122.7|7
1620250640000|2021-05-05 21:37:20|83684.3|83121.3|83693.7|83134.2|83693.9|83134.2|83684.3|83121.3|3
1620250650000|2021-05-05 21:37:30|83679.1|83136.9|83672.4|83167.3|83679.1|83169.7|83672.4|83136.9|5
1620250660000|2021-05-05 21:37:40|83675.3|83174.7|83675.5|83112.5|83675.5|83174.7|83643.6|83080.6|4
1620250670000|2021-05-05 21:37:50|83678|83122.4|83685.9|83167.3|83686.3|83171.8|83672.2|83122.4|9
1620250680000|2021-05-05 21:38:00|83683.5|83173.4|83675.6|83147.1|83683.5|83173.4|83675.6|83116.4|9
1620250690000|2021-05-05 21:38:10|83679|83163.4|83676.4|83155.2|83679.7|83163.4|83675.9|83127.2|11
1620250700000|2021-05-05 21:38:20|83678.3|83163.4|83674.2|83153.4|83678.3|83163.5|83674.2|83151.1|5
1620250710000|2021-05-05 21:38:30|83675.5|83177.9|83652.7|83089.7|83676.3|83181|83652.7|83089.7|3
1620250720000|2021-05-05 21:38:40|83678.9|83126.4|83678.8|83143|83678.9|83143|83678.8|83126.4|4
1620250730000|2021-05-05 21:38:50|83675.9|83162.6|83674|83145|83675.9|83162.6|83674|83145|2
1620250740000|2021-05-05 21:39:00|83618.7|83055.7|83676.6|83165.4|83676.6|83165.4|83618.7|83055.7|3
1620250750000|2021-05-05 21:39:10|83680.6|83194.6|83674|83146|83680.6|83194.6|83644.6|83081.6|4
1620250760000|2021-05-05 21:39:20|83679.6|83194.4|83679.6|83194.4|83679.6|83194.4|83679.6|83194.4|1
1620250770000|2021-05-05 21:39:30|83652.5|83089.5|83678.9|83115.9|83679.1|83116.1|83652.5|83089.5|4
1620250780000|2021-05-05 21:39:40|83680.1|83124.6|83675.1|83126.5|83680.1|83130.8|83660.6|83097.6|6
1620250790000|2021-05-05 21:39:50|83676.5|83146.4|83677.3|83127.5|83679.7|83146.4|83676.5|83124.4|5
1620250800000|2021-05-05 21:40:00|83675.5|83139.5|83675.4|83114.2|83676.5|83150.9|83675.4|83114.2|4
1620250810000|2021-05-05 21:40:10|83674.9|83147.1|83715.2|83152.2|83715.2|83152.2|83674.1|83111.1|6
1620250820000|2021-05-05 21:40:20|83719.8|83162.6|83690.9|83152.4|83719.8|83162.6|83690.9|83151.2|7
1620250830000|2021-05-05 21:40:30|83689.9|83126.9|83698.9|83163.9|83720.8|83163.9|83689.5|83126.9|8
1620250840000|2021-05-05 21:40:40|83696.8|83160.6|83673.6|83131.5|83696.8|83165|83673.6|83114.4|10
1620250850000|2021-05-05 21:40:50|83672.3|83137.2|83672.6|83137.2|83672.6|83137.2|83672.3|83137.2|2
1620250860000|2021-05-05 21:41:00|83703.5|83216.8|83681.1|83128.5|83703.5|83216.8|83677.9|83114.9|8
1620250870000|2021-05-05 21:41:10|83680.7|83137.6|83710.5|83147.5|83710.5|83165.1|83680.7|83119.3|6
1620250880000|2021-05-05 21:41:20|83697.3|83134.3|83692.6|83142.4|83697.3|83142.4|83692.3|83132.3|5
1620250890000|2021-05-05 21:41:30|83687.5|83152.1|83671.8|83110|83687.5|83152.1|83655.6|83092.6|7
1620250900000|2021-05-05 21:41:40|83672|83144.4|83692.2|83172.9|83713.6|83214.6|83672|83144.4|7
1620250910000|2021-05-05 21:41:50|83684|83158.1|83686.3|83157.1|83686.3|83158.1|83684|83157.1|2
1620250920000|2021-05-05 21:42:00|83685.8|83161.3|83700.5|83148.2|83703.5|83161.3|83674.7|83111.9|11
1620250930000|2021-05-05 21:42:10|83694.7|83139.4|83695|83132|83702.4|83148.7|83684|83132|7
1620250940000|2021-05-05 21:42:20|83693.5|83130.5|83671.9|83108.9|83705.2|83142.2|83669.3|83106.3|9
1620250950000|2021-05-05 21:42:30|83667.8|83104.8|83682|83136.5|83686.1|83136.5|83667.8|83104.8|7
1620250960000|2021-05-05 21:42:40|83658.6|83155.6|83655.9|83092.9|83659.3|83155.6|83655.9|83092.9|4
1620250970000|2021-05-05 21:42:50|83659.1|83096.1|83698|83150.3|83698|83165.8|83659.1|83096.1|11
1620250980000|2021-05-05 21:43:00|83695.4|83162.9|83688.9|83125.9|83700.2|83163.3|83652.9|83089.9|10
1620250990000|2021-05-05 21:43:10|83688.5|83125.5|83682.5|83119.5|83689.4|83126.4|83679.9|83116.9|16
1620251000000|2021-05-05 21:43:20|83681.7|83118.7|83669.7|83112.9|83683.6|83120.6|83654.7|83091.7|12
1620251010000|2021-05-05 21:43:30|83666.6|83103.8|83646.7|83083.7|83666.6|83130.6|83636.1|83073.1|12
1620251020000|2021-05-05 21:43:40|83655.5|83092.5|83638.6|83075.6|83661.7|83109.3|83638.6|83075.6|9
1620251030000|2021-05-05 21:43:50|83651.4|83088.4|83661.8|83098.8|83679.2|83141.6|83649.8|83086.8|6
1620251040000|2021-05-05 21:44:00|83646.1|83083.1|83662.1|83126.3|83662.1|83126.3|83640|83077|8
1620251050000|2021-05-05 21:44:10|83657.9|83113.3|83687.2|83126.1|83687.2|83126.4|83657.9|83113.3|9
1620251060000|2021-05-05 21:44:20|83682.6|83127.8|83641.8|83078.8|83682.6|83127.8|83609|83046|6
1620251070000|2021-05-05 21:44:30|83649.3|83086.3|83650|83087|83650.1|83087.1|83649.2|83086.2|4
1620251080000|2021-05-05 21:44:40|83641.8|83078.8|83652.3|83089.3|83658.9|83095.9|83640.9|83077.9|10
1620251090000|2021-05-05 21:44:50|83664.9|83116.6|83664.7|83121.7|83664.9|83121.7|83664.7|83116.6|3
1620251100000|2021-05-05 21:45:00|83669.9|83153|83625.1|83062.1|83669.9|83153|83624.1|83062.1|8
1620251110000|2021-05-05 21:45:10|83614|83051|83634.5|83071.5|83642.3|83080.8|83614|83051|5
1620251120000|2021-05-05 21:45:20|83636|83087|83650|83108.6|83650|83108.6|83636|83087|3
1620251130000|2021-05-05 21:45:30|83664.6|83134.8|83662|83138.2|83664.6|83138.2|83629.7|83078.1|8
1620251140000|2021-05-05 21:45:40|83661.7|83137.5|83671.2|83169.4|83671.2|83169.4|83661.7|83137.5|3
1620251150000|2021-05-05 21:45:50|83665.5|83149.9|83662.6|83143.4|83676.1|83149.9|83662.6|83143.4|6
1620251160000|2021-05-05 21:46:00|83673.9|83132.2|83652|83108.3|83673.9|83132.5|83642.5|83088.9|5
1620251170000|2021-05-05 21:46:10|83653.5|83113.6|83642.3|83125.3|83653.5|83132.9|83638.8|83082.3|11
1620251180000|2021-05-05 21:46:20|83640.4|83106.5|83625.6|83062.6|83640.8|83106.5|83605.4|83042.4|16
1620251190000|2021-05-05 21:46:30|83625.8|83062.8|83637.1|83074.1|83637.1|83086|83625.8|83062.8|5
1620251200000|2021-05-05 21:46:40|83662.9|83129.2|83642.3|83114.8|83662.9|83129.2|83629.8|83080.7|9
1620251210000|2021-05-05 21:46:50|83636.9|83073.9|83651.1|83104.1|83651.3|83109.7|83636.9|83073.9|6
1620251220000|2021-05-05 21:47:00|83651.4|83104.9|83630.2|83128.5|83651.4|83128.5|83627.6|83076.6|12
1620251230000|2021-05-05 21:47:10|83634.5|83125.9|83635.7|83098.6|83637.1|83125.9|83615.5|83084.2|10
1620251240000|2021-05-05 21:47:20|83632.5|83093.3|83631.2|83129.3|83638.3|83143.4|83619.8|83093.3|8
1620251250000|2021-05-05 21:47:30|83637.3|83090.4|83635.6|83134.9|83637.3|83141.5|83606|83045.2|11
1620251260000|2021-05-05 21:47:40|83640.2|83156.4|83642.7|83150.3|83642.7|83167.1|83635.2|83150.3|5
1620251270000|2021-05-05 21:47:50|83622.7|83101.2|83636.3|83100.4|83636.3|83113.1|83622.7|83100.4|3
1620251280000|2021-05-05 21:48:00|83636.2|83098.2|83625.6|83062.6|83636.2|83098.2|83625.6|83062.6|4
1620251290000|2021-05-05 21:48:10|83600.6|83037.6|83637.1|83101.2|83638.4|83107.4|83600.6|83037.6|6
1620251300000|2021-05-05 21:48:20|83635.8|83097.1|83636|83097.1|83636|83097.1|83635.8|83097.1|2
1620251310000|2021-05-05 21:48:30|83647.2|83125.7|83649.9|83133|83649.9|83133|83627.1|83084.7|8
1620251320000|2021-05-05 21:48:40|83651.4|83129.6|83651.2|83130.4|83652.7|83130.4|83651.2|83127.4|4
1620251330000|2021-05-05 21:48:50|83622.9|83074.6|83629.4|83084.9|83629.4|83084.9|83622.9|83074.6|2
1620251340000|2021-05-05 21:49:00|83611.4|83147.4|83619|83087.4|83619|83147.4|83611.4|83087.4|3
1620251350000|2021-05-05 21:49:10|83630.8|83119.5|83639|83103.7|83639|83119.5|83609.6|83069.3|9
1620251360000|2021-05-05 21:49:20|83636.6|83096.5|83638.8|83107|83638.8|83107|83636.6|83096.5|2
1620251370000|2021-05-05 21:49:30|83639|83103.7|83653.2|83126.9|83653.2|83126.9|83639|83103.7|2
1620251380000|2021-05-05 21:49:40|83606|83043|83602.9|83039.9|83618.2|83059.5|83602.9|83039.9|3
1620251390000|2021-05-05 21:49:50|83629.6|83066.6|83642|83155.6|83675.9|83157.6|83617.1|83066.6|16
1620251400000|2021-05-05 21:50:00|83633.4|83233.5|83667|83209.8|83667.9|83233.5|83633.4|83205.6|8
1620251410000|2021-05-05 21:50:10|83645.6|83233.2|83643.8|83161.8|83656.6|83233.2|83633.3|83158.7|6
1620251420000|2021-05-05 21:50:20|83644.6|83160.8|83653.6|83164.8|83653.8|83164.8|83644.6|83160.8|4
1620251430000|2021-05-05 21:50:30|83678.9|83173|83632.6|83161.9|83678.9|83173.3|83632.6|83161.9|5
1620251440000|2021-05-05 21:50:40|83596.9|83159.9|83638.2|83162.7|83639.6|83165.8|83596.9|83159.9|8
1620251450000|2021-05-05 21:50:50|83657.2|83183.2|83702.6|83327.2|83717.9|83349.2|83657.2|83183.2|22
1620251460000|2021-05-05 21:51:00|83697.9|83333.1|83721.3|83322.7|83723.6|83344.1|83687.9|83313.7|13
1620251470000|2021-05-05 21:51:10|83713|83328.1|83706.4|83336.6|83713|83336.6|83705.8|83327.9|13
1620251480000|2021-05-05 21:51:20|83704.8|83335|83698.5|83342.5|83704.9|83356.7|83669.7|83335|18
1620251490000|2021-05-05 21:51:30|83698.4|83342.4|83699.8|83348.7|83701.5|83352.8|83691|83342.4|15
1620251500000|2021-05-05 21:51:40|83696.1|83352.8|83688.8|83345.5|83696.1|83359.3|83676.5|83345.5|7
1620251510000|2021-05-05 21:51:50|83682.8|83361.6|83676.9|83355.1|83682.8|83367.7|83658.3|83355.1|11
1620251520000|2021-05-05 21:52:00|83672.2|83359.7|83691.8|83346.4|83692.1|83360.5|83667.9|83346.4|12
1620251530000|2021-05-05 21:52:10|83620.4|83377.4|83698.4|83346.8|83702.4|83377.4|83620.4|83345|13
1620251540000|2021-05-05 21:52:20|83694|83349.1|83693.2|83350.4|83700.5|83353.4|83688.3|83345|13
1620251550000|2021-05-05 21:52:30|83691.7|83348.3|83704.5|83344.1|83711|83352.5|83690.3|83343.4|14
1620251560000|2021-05-05 21:52:40|83700.9|83345.1|83677.6|83369.6|83700.9|83369.6|83654.6|83345.1|10
1620251570000|2021-05-05 21:52:50|83674.9|83369.7|83676.6|83363.6|83676.9|83372.9|83674.1|83363.6|7
1620251580000|2021-05-05 21:53:00|83697|83353|83680.6|83346.9|83697|83353|83680.6|83346.9|5
1620251590000|2021-05-05 21:53:10|83680.4|83347.2|83691.8|83365.9|83691.8|83387.4|83608.9|83347.2|23
1620251600000|2021-05-05 21:53:20|83691.6|83365.5|83718.8|83345.8|83718.8|83385.1|83657.8|83345.8|10
1620251610000|2021-05-05 21:53:30|83705.8|83347|83693.7|83355.9|83705.8|83357.7|83693.7|83347|5
1620251620000|2021-05-05 21:53:40|83650.9|83363.8|83676.5|83365.8|83676.5|83378.9|83650.9|83363.8|10
1620251630000|2021-05-05 21:53:50|83669.1|83362.7|83686.4|83366.5|83691.2|83369.8|83669.1|83355|13
1620251640000|2021-05-05 21:54:00|83682.5|83371.3|83698.3|83356.3|83698.3|83382.8|83629.6|83356.3|8
1620251650000|2021-05-05 21:54:10|83697.8|83355.8|83686.9|83346.7|83698.2|83374|83684.4|83346.7|7
1620251660000|2021-05-05 21:54:20|83683|83344.6|83673.1|83352|83691.3|83375.5|83652.9|83344.6|11
1620251670000|2021-05-05 21:54:30|83674|83357.2|83700.1|83342.4|83709.8|83357.2|83674|83341.7|9
1620251680000|2021-05-05 21:54:40|83690.9|83342.5|83655.9|83363.7|83705|83363.7|83655.9|83342|5
1620251690000|2021-05-05 21:54:50|83655.8|83362.2|83665.5|83358.2|83667.1|83362.2|83655.8|83358.2|4
1620251700000|2021-05-05 21:55:00|83667.7|83356.7|83666.3|83368.7|83671.1|83370.8|83664.1|83356.7|8
1620251710000|2021-05-05 21:55:10|83666.2|83385.3|83599.1|83385.3|83682.8|83385.3|83599.1|83385.3|3
1620251720000|2021-05-05 21:55:20|83668.7|83370.3|83661.7|83374.9|83676|83374.9|83661.7|83368.6|10
1620251730000|2021-05-05 21:55:30|83665.2|83373.4|83677.7|83363.9|83680.6|83373.6|83665.2|83363.9|9
1620251740000|2021-05-05 21:55:40|83679.2|83362.2|83659|83362.9|83679.2|83366.6|83658.9|83362.2|6
1620251750000|2021-05-05 21:55:50|83660.7|83356.4|83672.1|83354.7|83694.4|83356.4|83660.4|83340.8|6
1620251760000|2021-05-05 21:56:00|83672.7|83352.9|83643.8|83372|83673.7|83372|83643.8|83352.9|6
1620251770000|2021-05-05 21:56:10|83647.1|83369.1|83665.9|83367.1|83681|83369.1|83646.9|83364|8
1620251780000|2021-05-05 21:56:20|83658.5|83367.7|83679.7|83362.4|83679.7|83373.9|83658.5|83362.4|8
1620251790000|2021-05-05 21:56:30|83644|83372|83661.2|83366.7|83661.2|83372|83644|83365.9|6
1620251800000|2021-05-05 21:56:40|83652.8|83376.8|83646.7|83372.5|83653.8|83376.8|83646.7|83372.5|3
1620251810000|2021-05-05 21:56:50|83620|83379.8|83639.5|83374.1|83641.9|83379.8|83620|83374.1|5
1620251820000|2021-05-05 21:57:00|83628.6|83399.3|83650.8|83397.3|83650.8|83399.3|83628.6|83388.3|6
1620251830000|2021-05-05 21:57:10|83647.7|83402.4|83647.3|83402.4|83647.7|83402.4|83647.3|83402.4|3
1620251840000|2021-05-05 21:57:20|83605.9|83388.1|83663.4|83374.1|83663.4|83388.1|83605.9|83373.2|6
1620251850000|2021-05-05 21:57:30|83662.1|83373|83669.2|83381|83684.7|83385.6|83656.8|83363.8|12
1620251860000|2021-05-05 21:57:40|83669.5|83381.6|83657.8|83369.3|83669.5|83384.7|83626.6|83369|13
1620251870000|2021-05-05 21:57:50|83656.5|83366.4|83637.3|83367.6|83656.5|83367.6|83637.3|83365.8|4
1620251880000|2021-05-05 21:58:00|83636|83393.8|83653.7|83370.8|83653.7|83393.8|83627.3|83370.7|7
1620251890000|2021-05-05 21:58:10|83650.1|83371.9|83662.7|83370.8|83662.7|83375.7|83641.3|83370.8|5
1620251900000|2021-05-05 21:58:20|83622.2|83381|83616.3|83275.1|83714.2|83381|83590|83186.3|15
1620251910000|2021-05-05 21:58:30|83616.2|83315.8|83604.7|83279.8|83627.1|83315.8|83604.7|83254.4|13
1620251920000|2021-05-05 21:58:40|83601.3|83271.9|83591.1|83262.7|83609.4|83276.5|83591.1|83241.5|8
1620251930000|2021-05-05 21:58:50|83594.2|83269.7|83606.6|83257.9|83606.6|83294.6|83594.2|83233|8
1620251940000|2021-05-05 21:59:00|83607.6|83265.2|83576.4|83246.6|83630.6|83298.2|83576.4|83246.6|6
1620251950000|2021-05-05 21:59:10|83604.8|83283.7|83631.8|83282.2|83635.2|83283.7|83604.8|83221.3|8
1620251960000|2021-05-05 21:59:20|83628.4|83294.6|83615.4|83261|83657.9|83294.6|83612.7|83227.9|16
1620251970000|2021-05-05 21:59:30|83607.9|83262.5|83610.4|83174.8|83617.5|83262.5|83607.9|83174.8|12
1620251980000|2021-05-05 21:59:40|83609.3|83199.4|83604.6|83218.9|83609.3|83218.9|83596.1|83192.9|8
1620251990000|2021-05-05 21:59:50|83591.6|83203.2|83617.7|83254.3|83617.7|83254.3|83591.6|83158|9
1620252000000|2021-05-05 22:00:00|83630.4|83230.4|83606.9|83270.7|83722.6|83277.7|83592|83159.6|37
1620252010000|2021-05-05 22:00:10|83586.7|83271.5|83662.7|83301.9|83664.9|83323.4|83573.9|83257.7|41
1620252020000|2021-05-05 22:00:20|83610.3|83280.4|83597.1|83296|83610.3|83320.2|83591.9|83275.9|41
1620252030000|2021-05-05 22:00:30|83598|83282.9|83610.5|83308|83637|83337.3|83575.6|83271.7|42
1620252040000|2021-05-05 22:00:40|83606.2|83332.7|83572.1|83357.7|83606.2|83364.5|83563.5|83320.1|31
1620252050000|2021-05-05 22:00:50|83564.5|83351|83557.7|83359.1|83574.6|83380.9|83552.5|83351|44
1620252060000|2021-05-05 22:01:00|83569|83364.9|83523.9|83364.9|83579.2|83383.5|83523.9|83356.5|45
1620252070000|2021-05-05 22:01:10|83526|83370.7|83530.8|83380|83538.9|83390.1|83517.2|83363.8|44
1620252080000|2021-05-05 22:01:20|83521.7|83380.9|83493.5|83443.5|83534.8|83446.4|83492.8|83375|35
1620252090000|2021-05-05 22:01:30|83494.2|83444.2|83498.8|83448.8|83536.4|83450|83494.2|83407.1|26
1620252100000|2021-05-05 22:01:40|83500.3|83450.3|83499.8|83449.8|83501.5|83451.5|83494.5|83444.5|24
1620252110000|2021-05-05 22:01:50|83499.6|83449.6|83505.9|83455.9|83505.9|83455.9|83499.6|83449.6|28
1620252120000|2021-05-05 22:02:00|83504.4|83454.4|83505|83455|83507|83457|83502.4|83452.4|22
1620252130000|2021-05-05 22:02:10|83505.7|83455.7|83519.3|83469.3|83557.9|83478.9|83505.6|83425.4|33
1620252140000|2021-05-05 22:02:20|83517.2|83467.2|83510.6|83460.6|83554.1|83472.7|83507.5|83426.3|43
1620252150000|2021-05-05 22:02:30|83519.2|83469.2|83509.9|83459.9|83519.7|83469.7|83503.6|83453.6|39
1620252160000|2021-05-05 22:02:40|83510.1|83460.1|83510.9|83460.9|83517.7|83467.7|83507.1|83457.1|34
1620252170000|2021-05-05 22:02:50|83511.6|83461.6|83513.1|83463.1|83519.5|83469.5|83510.9|83460.9|32
1620252180000|2021-05-05 22:03:00|83514|83464|83517.9|83467.9|83517.9|83467.9|83513.7|83463.7|17
1620252190000|2021-05-05 22:03:10|83515.6|83465.6|83521.6|83471.6|83521.6|83471.6|83513.9|83463.9|27
1620252200000|2021-05-05 22:03:20|83521.7|83471.7|83512.9|83462.9|83525.4|83475.4|83511|83461|27
1620252210000|2021-05-05 22:03:30|83512.8|83462.8|83519.4|83469.4|83520|83470|83512.8|83462.8|30
1620252220000|2021-05-05 22:03:40|83519.1|83469.1|83528.5|83478.5|83532.4|83482.4|83519.1|83469.1|33
1620252230000|2021-05-05 22:03:50|83525.9|83475.9|83538.4|83488.4|83538.4|83488.4|83524|83474|33
1620252240000|2021-05-05 22:04:00|83533.8|83483.8|83538|83488|83538.3|83488.3|83528.5|83478.5|42
1620252250000|2021-05-05 22:04:10|83535.6|83485.6|83532.4|83482.4|83540.1|83490.1|83525.9|83475.9|32
1620252260000|2021-05-05 22:04:20|83529.9|83479.9|83533.1|83483.1|83533.1|83483.1|83526.3|83476.3|34
1620252270000|2021-05-05 22:04:30|83531.8|83481.8|83530.3|83480.3|83538.5|83488.5|83524.4|83474.4|45
1620252280000|2021-05-05 22:04:40|83526.3|83476.3|83533|83483|83535.5|83485.5|83522|83472|44
1620252290000|2021-05-05 22:04:50|83532.4|83482.4|83527.4|83477.4|83533.7|83483.7|83526.6|83476.6|26
1620252300000|2021-05-05 22:05:00|83528.5|83478.5|83534.6|83484.6|83541.8|83491.8|83527.9|83477.9|41
1620252310000|2021-05-05 22:05:10|83538.9|83488.9|83529.7|83479.7|83544.8|83494.8|83527.6|83477.6|43
1620252320000|2021-05-05 22:05:20|83529.4|83479.4|83531.6|83481.6|83532.1|83482.1|83529.4|83479.4|21
1620252330000|2021-05-05 22:05:30|83534|83484|83535.1|83485.1|83539.8|83489.8|83524.4|83474.4|38
1620252340000|2021-05-05 22:05:40|83538|83488|83531.5|83481.5|83541.1|83491.1|83530.1|83480.1|34
1620252350000|2021-05-05 22:05:50|83532|83482|83535.7|83485.7|83538.1|83488.1|83529.8|83479.8|35
1620252360000|2021-05-05 22:06:00|83528.4|83478.4|83534.6|83484.6|83536.5|83486.5|83525.6|83475.6|34
1620252370000|2021-05-05 22:06:10|83536.7|83486.7|83535|83485|83536.7|83486.7|83532.5|83482.5|27
1620252380000|2021-05-05 22:06:20|83535.3|83485.3|83534.9|83484.9|83537.9|83487.9|83534.6|83484.6|22
1620252390000|2021-05-05 22:06:30|83534.7|83484.7|83539.8|83489.8|83546.3|83496.3|83530.2|83480.2|36
1620252400000|2021-05-05 22:06:40|83537.7|83487.7|83541.9|83491.9|83547.3|83497.3|83533.6|83483.6|41
1620252410000|2021-05-05 22:06:50|83541.1|83491.1|83541.5|83491.5|83543.9|83493.9|83537.4|83487.4|18
1620252420000|2021-05-05 22:07:00|83539.8|83489.8|83539|83489|83541.8|83491.8|83536.2|83486.2|18
1620252430000|2021-05-05 22:07:10|83540.1|83490.1|83545.2|83495.2|83545.2|83495.2|83536.1|83486.1|25
1620252440000|2021-05-05 22:07:20|83543.2|83493.2|83543|83493|83544.6|83494.6|83534.9|83484.9|38
1620252450000|2021-05-05 22:07:30|83539.3|83489.3|83543.1|83493.1|83548.6|83498.6|83539.3|83489.3|42
1620252460000|2021-05-05 22:07:40|83538.8|83488.8|83538.9|83488.9|83545.5|83495.5|83538.8|83488.8|16
1620252470000|2021-05-05 22:07:50|83539.9|83489.9|83538|83488|83542.1|83492.1|83536.9|83486.9|41
1620252480000|2021-05-05 22:08:00|83538.2|83488.2|83542.2|83492.2|83543.3|83493.3|83535.2|83485.2|42
1620252490000|2021-05-05 22:08:10|83539.9|83489.9|83535.4|83485.4|83545.5|83495.5|83534.7|83484.7|45
1620252500000|2021-05-05 22:08:20|83537.3|83487.3|83537.3|83487.3|83543.1|83493.1|83535.5|83485.5|42
1620252510000|2021-05-05 22:08:30|83535.7|83485.7|83539.9|83489.9|83542.5|83492.5|83534.7|83484.7|43
1620252520000|2021-05-05 22:08:40|83540.8|83490.8|83533.3|83483.3|83542.1|83492.1|83533.3|83483.3|37
1620252530000|2021-05-05 22:08:50|83533.2|83483.2|83532.7|83482.7|83535.6|83485.6|83529.7|83479.7|19
1620252540000|2021-05-05 22:09:00|83530.7|83480.7|83542|83492|83543.3|83493.3|83530.2|83480.2|29
1620252550000|2021-05-05 22:09:10|83542.3|83492.3|83544.1|83494.1|83547.3|83497.3|83539.8|83489.8|25
1620252560000|2021-05-05 22:09:20|83544.4|83494.4|83533.9|83483.9|83546.2|83496.2|83532.4|83482.4|26
1620252570000|2021-05-05 22:09:30|83534.3|83484.3|83541.1|83491.1|83545.4|83495.4|83533.3|83483.3|25
1620252580000|2021-05-05 22:09:40|83541.5|83491.5|83534.8|83484.8|83545.6|83495.6|83533.4|83483.4|27
1620252590000|2021-05-05 22:09:50|83535.5|83485.5|83533|83483|83550.3|83500.3|83532.8|83482.8|26
1620252600000|2021-05-05 22:10:00|83534.1|83484.1|83537|83487|83538.1|83488.1|83533.8|83483.8|25
1620252610000|2021-05-05 22:10:10|83535.8|83485.8|83538|83488|83538.3|83488.3|83529.9|83479.9|28
1620252620000|2021-05-05 22:10:20|83536.7|83486.7|83539.8|83489.8|83541.2|83491.2|83534|83484|22
1620252630000|2021-05-05 22:10:30|83540.7|83490.7|83540.2|83490.2|83541.2|83491.2|83529.3|83479.3|36
1620252640000|2021-05-05 22:10:40|83540.9|83490.9|83538.8|83488.8|83542.5|83492.5|83535.2|83485.2|26
1620252650000|2021-05-05 22:10:50|83538.2|83488.2|83539.8|83489.8|83541.1|83491.1|83535.5|83485.5|21
1620252660000|2021-05-05 22:11:00|83538.8|83488.8|83539.4|83489.4|83540.2|83490.2|83533.4|83483.4|17
1620252670000|2021-05-05 22:11:10|83538.2|83488.2|83533.6|83483.6|83538.2|83488.2|83528.6|83478.6|25
1620252680000|2021-05-05 22:11:20|83530.8|83480.8|83530.7|83480.7|83534.9|83484.9|83529.2|83479.2|18
1620252690000|2021-05-05 22:11:30|83531.6|83481.6|83532.3|83482.3|83535.9|83485.9|83531.1|83481.1|19
1620252700000|2021-05-05 22:11:40|83532.2|83482.2|83530.6|83480.6|83534.1|83484.1|83530.4|83480.4|20
1620252710000|2021-05-05 22:11:50|83532.1|83482.1|83531.2|83481.2|83532.9|83482.9|83530.6|83480.6|21
1620252720000|2021-05-05 22:12:00|83531.3|83481.3|83535.5|83485.5|83536.4|83486.4|83529.6|83479.6|24
1620252730000|2021-05-05 22:12:10|83534.6|83484.6|83532.3|83482.3|83534.6|83484.6|83527.3|83477.3|34
1620252740000|2021-05-05 22:12:20|83533.1|83483.1|83531.3|83481.3|83533.5|83483.5|83528.8|83478.8|22
1620252750000|2021-05-05 22:12:30|83530.2|83480.2|83530|83480|83533.7|83483.7|83527.8|83477.8|30
1620252760000|2021-05-05 22:12:40|83529.6|83479.6|83532.1|83482.1|83535|83485|83526.8|83476.8|33
1620252770000|2021-05-05 22:12:50|83533.3|83483.3|83531.1|83481.1|83536.3|83486.3|83530.5|83480.5|17
1620252780000|2021-05-05 22:13:00|83533.9|83483.9|83544.6|83494.6|83545.7|83495.7|83530.4|83480.4|28
1620252790000|2021-05-05 22:13:10|83546.6|83496.6|83531|83481|83546.6|83496.6|83530.2|83480.2|24
1620252800000|2021-05-05 22:13:20|83532.3|83482.3|83540.2|83490.2|83540.2|83490.2|83529.4|83479.4|27
1620252810000|2021-05-05 22:13:30|83540.9|83490.9|83532.9|83482.9|83546.3|83496.3|83528.4|83478.4|34
1620252820000|2021-05-05 22:13:40|83528.9|83478.9|83537.9|83487.9|83537.9|83487.9|83528|83478|44
1620252830000|2021-05-05 22:13:50|83536.7|83486.7|83534.6|83484.6|83539.1|83489.1|83526.4|83476.4|38
1620252840000|2021-05-05 22:14:00|83534.8|83484.8|83530|83480|83541.2|83491.2|83529.8|83479.8|41
1620252850000|2021-05-05 22:14:10|83530.5|83480.5|83539.8|83489.8|83543.8|83493.8|83530.5|83480.5|33
1620252860000|2021-05-05 22:14:20|83540.1|83490.1|83534.8|83484.8|83546.6|83496.6|83534.8|83484.8|29
1620252870000|2021-05-05 22:14:30|83538.1|83488.1|83545.9|83495.9|83551.2|83501.2|83529.6|83479.6|44
1620252880000|2021-05-05 22:14:40|83545.8|83495.8|83554.9|83504.9|83556.7|83506.7|83531.2|83481.2|43
1620252890000|2021-05-05 22:14:50|83554.6|83504.6|83544.7|83494.7|83557.6|83507.6|83533.1|83483.1|33
1620252900000|2021-05-05 22:15:00|83544.6|83494.6|83544.6|83494.6|83545.1|83495.1|83542.8|83492.8|20
1620252910000|2021-05-05 22:15:10|83544.5|83494.5|83544.2|83494.2|83548|83498|83542.4|83492.4|14
1620252920000|2021-05-05 22:15:20|83541.5|83491.5|83542.9|83492.9|83544.2|83494.2|83540.7|83490.7|22
1620252930000|2021-05-05 22:15:30|83545.7|83495.7|83543.8|83493.8|83546|83496|83540|83490|23
1620252940000|2021-05-05 22:15:40|83544.6|83494.6|83535.1|83485.1|83546.4|83496.4|83533.2|83483.2|29
1620252950000|2021-05-05 22:15:50|83536.3|83486.3|83537.9|83487.9|83538.3|83488.3|83533.9|83483.9|25
1620252960000|2021-05-05 22:16:00|83537.4|83487.4|83536.1|83486.1|83537.5|83487.5|83535.3|83485.3|15
1620252970000|2021-05-05 22:16:10|83536|83486|83529.9|83479.9|83536|83486|83529|83479|14
1620252980000|2021-05-05 22:16:20|83530.1|83480.1|83533.7|83483.7|83535.3|83485.3|83530.1|83480.1|16
1620252990000|2021-05-05 22:16:30|83532.6|83482.6|83531.5|83481.5|83536.9|83486.9|83529.5|83479.5|21
1620253000000|2021-05-05 22:16:40|83538.1|83488.1|83538.9|83488.9|83539.1|83489.1|83534.8|83484.8|25
1620253010000|2021-05-05 22:16:50|83537.7|83487.7|83538.4|83488.4|83538.9|83488.9|83537.5|83487.5|15
1620253020000|2021-05-05 22:17:00|83539|83489|83535.6|83485.6|83539|83489|83535.3|83485.3|15
1620253030000|2021-05-05 22:17:10|83535.5|83485.5|83534.2|83484.2|83537.1|83487.1|83531.8|83481.8|19
1620253040000|2021-05-05 22:17:20|83534|83484|83533.2|83483.2|83539.5|83489.5|83533|83483|18
1620253050000|2021-05-05 22:17:30|83533.9|83483.9|83533|83483|83537.1|83487.1|83531.3|83481.3|18
1620253060000|2021-05-05 22:17:40|83532.8|83482.8|83532.9|83482.9|83534.4|83484.4|83532.6|83482.6|12
1620253070000|2021-05-05 22:17:50|83533.2|83483.2|83534.9|83484.9|83535.9|83485.9|83533.2|83483.2|13
1620253080000|2021-05-05 22:18:00|83535.7|83485.7|83534|83484|83536.7|83486.7|83534|83484|14
1620253090000|2021-05-05 22:18:10|83534.4|83484.4|83533.9|83483.9|83535.8|83485.8|83529.3|83479.3|20
1620253100000|2021-05-05 22:18:20|83534.2|83484.2|83529.9|83479.9|83534.2|83484.2|83527.7|83477.7|13
1620253110000|2021-05-05 22:18:30|83529.6|83479.6|83533.9|83483.9|83537.2|83487.2|83529.6|83479.6|20
1620253120000|2021-05-05 22:18:40|83534.1|83484.1|83533.4|83483.4|83535.7|83485.7|83529.8|83479.8|13
1620253130000|2021-05-05 22:18:50|83532.5|83482.5|83532.7|83482.7|83533.6|83483.6|83531.5|83481.5|11
1620253140000|2021-05-05 22:19:00|83532.9|83482.9|83534.5|83484.5|83536.2|83486.2|83526.3|83476.3|26
1620253150000|2021-05-05 22:19:10|83534.2|83484.2|83532.6|83482.6|83534.2|83484.2|83528.9|83478.9|8
1620253160000|2021-05-05 22:19:20|83534.8|83484.8|83543.9|83493.9|83544.7|83494.7|83533.8|83483.8|23
1620253170000|2021-05-05 22:19:30|83543.4|83493.4|83535.6|83485.6|83543.4|83493.4|83530.6|83480.6|26
1620253180000|2021-05-05 22:19:40|83535.4|83485.4|83534.7|83484.7|83535.4|83485.4|83533.8|83483.8|12
1620253190000|2021-05-05 22:19:50|83533.5|83483.5|83530.5|83480.5|83533.5|83483.5|83528.7|83478.7|17
1620253200000|2021-05-05 22:20:00|83530.7|83480.7|83532.7|83482.7|83533.8|83483.8|83529.5|83479.5|15
1620253210000|2021-05-05 22:20:10|83532.6|83482.6|83534.1|83484.1|83534.4|83484.4|83529.1|83479.1|16
1620253220000|2021-05-05 22:20:20|83534.3|83484.3|83531.2|83481.2|83539.5|83489.5|83530.9|83480.9|16
1620253230000|2021-05-05 22:20:30|83531.6|83481.6|83532.5|83482.5|83534.1|83484.1|83531.6|83481.6|18
1620253240000|2021-05-05 22:20:40|83532.6|83482.6|83531|83481|83533.7|83483.7|83529.8|83479.8|10
1620253250000|2021-05-05 22:20:50|83530.9|83480.9|83530.7|83480.7|83532.2|83482.2|83529.8|83479.8|8
1620253260000|2021-05-05 22:21:00|83530.2|83480.2|83529.1|83479.1|83532.6|83482.6|83528|83478|10
1620253270000|2021-05-05 22:21:10|83530.4|83480.4|83541.3|83491.3|83544.7|83494.7|83527.1|83477.1|38
1620253280000|2021-05-05 22:21:20|83540.5|83490.5|83533.8|83483.8|83546.2|83496.2|83533.1|83483.1|43
1620253290000|2021-05-05 22:21:30|83535.6|83485.6|83539.5|83489.5|83545|83495|83535.5|83485.5|42
1620253300000|2021-05-05 22:21:40|83541.2|83491.2|83526.2|83476.2|83546|83496|83525.8|83475.8|45
1620253310000|2021-05-05 22:21:50|83526.1|83476.1|83532.8|83482.8|83544.7|83494.7|83525.7|83475.7|42
1620253320000|2021-05-05 22:22:00|83538.3|83488.3|83529.8|83479.8|83538.7|83488.7|83524.7|83474.7|42
1620253330000|2021-05-05 22:22:10|83528.9|83478.9|83529.2|83479.2|83533.3|83483.3|83526.3|83476.3|41
1620253340000|2021-05-05 22:22:20|83529.9|83479.9|83539.9|83489.9|83539.9|83489.9|83527|83477|43
1620253350000|2021-05-05 22:22:30|83544.5|83494.5|83540.7|83490.7|83550.4|83500.4|83530.7|83480.7|45
1620253360000|2021-05-05 22:22:40|83541|83491|83527.5|83477.5|83543|83493|83527.5|83477.5|42
1620253370000|2021-05-05 22:22:50|83532.5|83482.5|83533.3|83483.3|83545.9|83495.9|83529.1|83479.1|45
1620253380000|2021-05-05 22:23:00|83533|83483|83531.2|83481.2|83536.9|83486.9|83528.4|83478.4|33
1620253390000|2021-05-05 22:23:10|83530.7|83480.7|83535.3|83485.3|83543.4|83493.4|83530.3|83480.3|38
1620253400000|2021-05-05 22:23:20|83537.4|83487.4|83531.4|83481.4|83540|83490|83529.9|83479.9|45
1620253410000|2021-05-05 22:23:30|83531.7|83481.7|83529.2|83479.2|83534|83484|83528.4|83478.4|42
1620253420000|2021-05-05 22:23:40|83529.3|83479.3|83538.9|83488.9|83547.8|83497.8|83528.4|83478.4|43
1620253430000|2021-05-05 22:23:50|83538.3|83488.3|83532.3|83482.3|83538.3|83488.3|83528.7|83478.7|44
1620253440000|2021-05-05 22:24:00|83531.8|83481.8|83537.3|83487.3|83538.6|83488.6|83528.9|83478.9|40
1620253450000|2021-05-05 22:24:10|83535.7|83485.7|83529.4|83479.4|83541.3|83491.3|83526.6|83476.6|43
1620253460000|2021-05-05 22:24:20|83529.1|83479.1|83525.6|83475.6|83535.9|83485.9|83525.6|83475.6|44
1620253470000|2021-05-05 22:24:30|83525.5|83475.5|83526.7|83476.7|83535.4|83485.4|83525.5|83475.5|41
1620253480000|2021-05-05 22:24:40|83527.6|83477.6|83531.1|83481.1|83536|83486|83526.4|83476.4|42
1620253490000|2021-05-05 22:24:50|83529.7|83479.7|83529.6|83479.6|83533.7|83483.7|83527.8|83477.8|43
1620253500000|2021-05-05 22:25:00|83529.9|83479.9|83528.6|83478.6|83532.4|83482.4|83528.2|83478.2|41
1620253510000|2021-05-05 22:25:10|83528.9|83478.9|83533.6|83483.6|83537.5|83487.5|83528|83478|45
1620253520000|2021-05-05 22:25:20|83531.2|83481.2|83531.8|83481.8|83539.4|83489.4|83530.5|83480.5|43
1620253530000|2021-05-05 22:25:30|83533.1|83483.1|83530.5|83480.5|83538.9|83488.9|83528.5|83478.5|45
1620253540000|2021-05-05 22:25:40|83530.9|83480.9|83531.6|83481.6|83535|83485|83528.7|83478.7|41
1620253550000|2021-05-05 22:25:50|83532|83482|83537.2|83487.2|83540.4|83490.4|83530.4|83480.4|44
1620253560000|2021-05-05 22:26:00|83536.3|83486.3|83535.5|83485.5|83537.3|83487.3|83528|83478|43
1620253570000|2021-05-05 22:26:10|83530.2|83480.2|83531.5|83481.5|83532.8|83482.8|83526.3|83476.3|35
1620253580000|2021-05-05 22:26:20|83531.3|83481.3|83532.6|83482.6|83536.1|83486.1|83527.6|83477.6|37
1620253590000|2021-05-05 22:26:30|83533.5|83483.5|83536.3|83486.3|83538.6|83488.6|83529.8|83479.8|43
1620253600000|2021-05-05 22:26:40|83537.9|83487.9|83531.8|83481.8|83539.2|83489.2|83531|83481|43
1620253610000|2021-05-05 22:26:50|83532|83482|83535.1|83485.1|83538.1|83488.1|83529.8|83479.8|43
1620253620000|2021-05-05 22:27:00|83531.1|83481.1|83534.7|83484.7|83540.4|83490.4|83531.1|83481.1|44
1620253630000|2021-05-05 22:27:10|83532.3|83482.3|83535.1|83485.1|83539.5|83489.5|83532.3|83482.3|45
1620253640000|2021-05-05 22:27:20|83536.9|83486.9|83534|83484|83539.2|83489.2|83529.9|83479.9|44
1620253650000|2021-05-05 22:27:30|83536.7|83486.7|83534.8|83484.8|83540.2|83490.2|83530.8|83480.8|44
1620253660000|2021-05-05 22:27:40|83535.4|83485.4|83536.8|83486.8|83543|83493|83533.1|83483.1|43
1620253670000|2021-05-05 22:27:50|83536.9|83486.9|83534.9|83484.9|83543|83493|83530.8|83480.8|44
1620253680000|2021-05-05 22:28:00|83534.4|83484.4|83530.4|83480.4|83541|83491|83529.3|83479.3|45
1620253690000|2021-05-05 22:28:10|83528.3|83478.3|83523.4|83473.4|83532.1|83482.1|83521.6|83471.6|43
1620253700000|2021-05-05 22:28:20|83526.2|83476.2|83529.5|83479.5|83534.1|83484.1|83526|83476|34
1620253710000|2021-05-05 22:28:30|83528.9|83478.9|83525|83475|83530.5|83480.5|83522.6|83472.6|27
1620253720000|2021-05-05 22:28:40|83524.8|83474.8|83524.9|83474.9|83527.2|83477.2|83524.4|83474.4|17
1620253730000|2021-05-05 22:28:50|83522.3|83472.3|83523.2|83473.2|83527.7|83477.7|83520|83470|14
1620253740000|2021-05-05 22:29:00|83522.9|83472.9|83524.9|83474.9|83527.2|83477.2|83522.1|83472.1|44
1620253750000|2021-05-05 22:29:10|83524.8|83474.8|83529.6|83479.6|83529.6|83479.6|83523|83473|28
1620253760000|2021-05-05 22:29:20|83530.2|83480.2|83536.7|83486.7|83539.3|83489.3|83530.2|83480.2|43
1620253770000|2021-05-05 22:29:30|83537|83487|83533.1|83483.1|83542.1|83492.1|83533.1|83483.1|41
1620253780000|2021-05-05 22:29:40|83534.6|83484.6|83534.6|83484.6|83537.9|83487.9|83530.7|83480.7|44
1620253790000|2021-05-05 22:29:50|83535.8|83485.8|83528.8|83478.8|83536.6|83486.6|83528.8|83478.8|36
1620253800000|2021-05-05 22:30:00|83530.1|83480.1|83530.3|83480.3|83533.4|83483.4|83526.2|83476.2|40
1620253810000|2021-05-05 22:30:10|83533.5|83483.5|83528.9|83478.9|83534.4|83484.4|83523.7|83473.7|44
1620253820000|2021-05-05 22:30:20|83528.1|83478.1|83528.2|83478.2|83532.3|83482.3|83527.5|83477.5|33
1620253830000|2021-05-05 22:30:30|83528|83478|83520.9|83470.9|83530.1|83480.1|83517.6|83467.6|32
1620253840000|2021-05-05 22:30:40|83521.7|83471.7|83520.5|83470.5|83527.1|83477.1|83520.5|83470.5|26
1620253850000|2021-05-05 22:30:50|83524.5|83474.5|83523.5|83473.5|83530.2|83480.2|83519.4|83469.4|43
1620253860000|2021-05-05 22:31:00|83523|83473|83526.8|83476.8|83528.5|83478.5|83521.7|83471.7|29
1620253870000|2021-05-05 22:31:10|83527.1|83477.1|83526.4|83476.4|83527.1|83477.1|83524|83474|15
1620253880000|2021-05-05 22:31:20|83526.3|83476.3|83530.4|83480.4|83530.7|83480.7|83522.2|83472.2|34
1620253890000|2021-05-05 22:31:30|83529.8|83479.8|83527|83477|83534.3|83484.3|83524.3|83474.3|32
1620253900000|2021-05-05 22:31:40|83526.2|83476.2|83525.7|83475.7|83530.7|83480.7|83522.1|83472.1|39
1620253910000|2021-05-05 22:31:50|83528|83478|83528.3|83478.3|83532.6|83482.6|83524.5|83474.5|38
1620253920000|2021-05-05 22:32:00|83528.6|83478.6|83528.2|83478.2|83529.2|83479.2|83525|83475|26
1620253930000|2021-05-05 22:32:10|83527.7|83477.7|83528.3|83478.3|83531.3|83481.3|83525.5|83475.5|27
1620253940000|2021-05-05 22:32:20|83528.5|83478.5|83529.9|83479.9|83534|83484|83524.4|83474.4|42
1620253950000|2021-05-05 22:32:30|83532.6|83482.6|83526|83476|83532.6|83482.6|83523.3|83473.3|45
1620253960000|2021-05-05 22:32:40|83526.4|83476.4|83530.4|83480.4|83533.7|83483.7|83520.7|83470.7|32
1620253970000|2021-05-05 22:32:50|83531.8|83481.8|83527.1|83477.1|83531.8|83481.8|83525.3|83475.3|25
1620253980000|2021-05-05 22:33:00|83527.2|83477.2|83529.9|83479.9|83531.8|83481.8|83526.5|83476.5|25
1620253990000|2021-05-05 22:33:10|83529.8|83479.8|83526.8|83476.8|83531|83481|83525|83475|32
1620254000000|2021-05-05 22:33:20|83528.3|83478.3|83525.8|83475.8|83530.2|83480.2|83521.2|83471.2|29
1620254010000|2021-05-05 22:33:30|83524.7|83474.7|83525.3|83475.3|83526.3|83476.3|83522.8|83472.8|19
1620254020000|2021-05-05 22:33:40|83525.5|83475.5|83529.2|83479.2|83535.6|83485.6|83522.6|83472.6|40
1620254030000|2021-05-05 22:33:50|83531.3|83481.3|83529.2|83479.2|83539.7|83489.7|83528.5|83478.5|43
1620254040000|2021-05-05 22:34:00|83530|83480|83531.3|83481.3|83533.1|83483.1|83527.5|83477.5|44
1620254050000|2021-05-05 22:34:10|83529.7|83479.7|83532.8|83482.8|83532.8|83482.8|83527.7|83477.7|35
1620254060000|2021-05-05 22:34:20|83532.7|83482.7|83531.2|83481.2|83532.7|83482.7|83525.3|83475.3|29
1620254070000|2021-05-05 22:34:30|83525.8|83475.8|83530.3|83480.3|83530.3|83480.3|83524.8|83474.8|27
1620254080000|2021-05-05 22:34:40|83529.2|83479.2|83532.9|83482.9|83536|83486|83528.5|83478.5|32
1620254090000|2021-05-05 22:34:50|83532.7|83482.7|83539.1|83489.1|83539.1|83489.1|83528.4|83478.4|26
1620254100000|2021-05-05 22:35:00|83535.9|83485.9|83533.6|83483.6|83537.6|83487.6|83532.5|83482.5|27
1620254110000|2021-05-05 22:35:10|83533.7|83483.7|83535.8|83485.8|83535.8|83485.8|83528.5|83478.5|24
1620254120000|2021-05-05 22:35:20|83539.4|83489.4|83540.6|83490.6|83542.7|83492.7|83534.6|83484.6|44
1620254130000|2021-05-05 22:35:30|83539.9|83489.9|83535.6|83485.6|83541.5|83491.5|83532.2|83482.2|43
1620254140000|2021-05-05 22:35:40|83537.1|83487.1|83531.7|83481.7|83537.1|83487.1|83529.3|83479.3|33
1620254150000|2021-05-05 22:35:50|83532.2|83482.2|83531.5|83481.5|83537.3|83487.3|83529.5|83479.5|35
1620254160000|2021-05-05 22:36:00|83529.9|83479.9|83526.9|83476.9|83532.1|83482.1|83524.4|83474.4|25
1620254170000|2021-05-05 22:36:10|83525.2|83475.2|83532.6|83482.6|83537.7|83487.7|83525.2|83475.2|40
1620254180000|2021-05-05 22:36:20|83531.7|83481.7|83529.2|83479.2|83533.9|83483.9|83526.8|83476.8|30
1620254190000|2021-05-05 22:36:30|83529.3|83479.3|83537.3|83487.3|83537.3|83487.3|83526.9|83476.9|32
1620254200000|2021-05-05 22:36:40|83532.9|83482.9|83534.1|83484.1|83534.5|83484.5|83525.5|83475.5|33
1620254210000|2021-05-05 22:36:50|83532.4|83482.4|83531.9|83481.9|83537.5|83487.5|83524.6|83474.6|41
1620254220000|2021-05-05 22:37:00|83529.4|83479.4|83533.6|83483.6|83534.5|83484.5|83526|83476|45
1620254230000|2021-05-05 22:37:10|83530.9|83480.9|83531.9|83481.9|83536.2|83486.2|83529|83479|44
1620254240000|2021-05-05 22:37:20|83534.2|83484.2|83530.9|83480.9|83537.5|83487.5|83530.9|83480.9|45
1620254250000|2021-05-05 22:37:30|83533.5|83483.5|83529.6|83479.6|83533.5|83483.5|83526.8|83476.8|34
1620254260000|2021-05-05 22:37:40|83530.8|83480.8|83529|83479|83538.3|83488.3|83527.1|83477.1|43
1620254270000|2021-05-05 22:37:50|83533.3|83483.3|83528.5|83478.5|83535.6|83485.6|83527.6|83477.6|45
1620254280000|2021-05-05 22:38:00|83527.7|83477.7|83533.3|83483.3|83535.9|83485.9|83527.1|83477.1|23
1620254290000|2021-05-05 22:38:10|83537.4|83487.4|83528.8|83478.8|83537.4|83487.4|83527|83477|34
1620254300000|2021-05-05 22:38:20|83528.4|83478.4|83527.4|83477.4|83529.1|83479.1|83527.4|83477.4|14
1620254310000|2021-05-05 22:38:30|83530.3|83480.3|83525.5|83475.5|83536.2|83486.2|83523.4|83473.4|41
1620254320000|2021-05-05 22:38:40|83523.6|83473.6|83525.9|83475.9|83526.8|83476.8|83523.5|83473.5|18
1620254330000|2021-05-05 22:38:50|83525.8|83475.8|83532|83482|83536.6|83486.6|83525.8|83475.8|43
1620254340000|2021-05-05 22:39:00|83530.7|83480.7|83533.8|83483.8|83538.4|83488.4|83529.4|83479.4|44
1620254350000|2021-05-05 22:39:10|83533.7|83483.7|83534|83484|83536.3|83486.3|83531|83481|42
1620254360000|2021-05-05 22:39:20|83534.9|83484.9|83531.2|83481.2|83534.9|83484.9|83527.7|83477.7|33
1620254370000|2021-05-05 22:39:30|83526.5|83476.5|83530.9|83480.9|83534.5|83484.5|83526.5|83476.5|43
1620254380000|2021-05-05 22:39:40|83532.1|83482.1|83531.8|83481.8|83535.7|83485.7|83527.9|83477.9|43
1620254390000|2021-05-05 22:39:50|83535.9|83485.9|83534.4|83484.4|83536|83486|83529.8|83479.8|44
1620254400000|2021-05-05 22:40:00|83536.5|83486.5|83531.5|83481.5|83536.5|83486.5|83529|83479|44
1620254410000|2021-05-05 22:40:10|83531.3|83481.3|83531.9|83481.9|83535.2|83485.2|83529.2|83479.2|43
1620254420000|2021-05-05 22:40:20|83530.9|83480.9|83528.6|83478.6|83533.8|83483.8|83527.8|83477.8|41
1620254430000|2021-05-05 22:40:30|83526.9|83476.9|83530|83480|83535.8|83485.8|83524.9|83474.9|42
1620254440000|2021-05-05 22:40:40|83529.1|83479.1|83534.1|83484.1|83536.2|83486.2|83529.1|83479.1|44
1620254450000|2021-05-05 22:40:50|83533.1|83483.1|83532.1|83482.1|83534.7|83484.7|83528.9|83478.9|30
1620254460000|2021-05-05 22:41:00|83530.4|83480.4|83530.2|83480.2|83534.6|83484.6|83529.6|83479.6|42
1620254470000|2021-05-05 22:41:10|83530.6|83480.6|83522.1|83472.1|83533.8|83483.8|83519.4|83469.4|43
1620254480000|2021-05-05 22:41:20|83526.8|83476.8|83533.1|83483.1|83533.1|83483.1|83520.6|83470.6|42
1620254490000|2021-05-05 22:41:30|83530.7|83480.7|83525.4|83475.4|83534.6|83484.6|83524.7|83474.7|41
1620254500000|2021-05-05 22:41:40|83525.7|83475.7|83530.6|83480.6|83533.1|83483.1|83524.1|83474.1|40
1620254510000|2021-05-05 22:41:50|83528.7|83478.7|83523.9|83473.9|83529.7|83479.7|83519.8|83469.8|26
1620254520000|2021-05-05 22:42:00|83520.3|83470.3|83522.1|83472.1|83529.3|83479.3|83520.2|83470.2|30
1620254530000|2021-05-05 22:42:10|83520.1|83470.1|83524.9|83474.9|83531.5|83481.5|83519|83469|31
1620254540000|2021-05-05 22:42:20|83522.2|83472.2|83523|83473|83525.7|83475.7|83522.2|83472.2|10
1620254550000|2021-05-05 22:42:30|83525|83475|83524.5|83474.5|83530|83480|83522.9|83472.9|23
1620254560000|2021-05-05 22:42:40|83526.3|83476.3|83527.5|83477.5|83528.6|83478.6|83524.7|83474.7|23
1620254570000|2021-05-05 22:42:50|83526.4|83476.4|83525.1|83475.1|83526.5|83476.5|83523.6|83473.6|14
1620254580000|2021-05-05 22:43:00|83525.2|83475.2|83524.9|83474.9|83525.2|83475.2|83520.6|83470.6|11
1620254590000|2021-05-05 22:43:10|83523.5|83473.5|83526.7|83476.7|83530.9|83480.9|83523.5|83473.5|36
1620254600000|2021-05-05 22:43:20|83529.5|83479.5|83526.1|83476.1|83530.9|83480.9|83523.7|83473.7|39
1620254610000|2021-05-05 22:43:30|83527.2|83477.2|83528.8|83478.8|83530.2|83480.2|83524.1|83474.1|30
1620254620000|2021-05-05 22:43:40|83527|83477|83529.9|83479.9|83530.4|83480.4|83526.2|83476.2|45
1620254630000|2021-05-05 22:43:50|83528.4|83478.4|83526.9|83476.9|83532.1|83482.1|83524.2|83474.2|41
1620254640000|2021-05-05 22:44:00|83531.3|83481.3|83533.7|83483.7|83536.1|83486.1|83523.7|83473.7|45
1620254650000|2021-05-05 22:44:10|83530.6|83480.6|83525.1|83475.1|83533|83483|83525.1|83475.1|44
1620254660000|2021-05-05 22:44:20|83527.4|83477.4|83531.9|83481.9|83534|83484|83526.8|83476.8|34
1620254670000|2021-05-05 22:44:30|83532|83482|83530.6|83480.6|83533|83483|83529.7|83479.7|20
1620254680000|2021-05-05 22:44:40|83528|83478|83531.5|83481.5|83531.5|83481.5|83526.6|83476.6|37
1620254690000|2021-05-05 22:44:50|83530.4|83480.4|83530.9|83480.9|83534.2|83484.2|83525.6|83475.6|42
1620254700000|2021-05-05 22:45:00|83530.5|83480.5|83526.9|83476.9|83532.4|83482.4|83523.4|83473.4|27
1620254710000|2021-05-05 22:45:10|83528|83478|83527.7|83477.7|83529.2|83479.2|83523.6|83473.6|20
1620254720000|2021-05-05 22:45:20|83526.5|83476.5|83530.3|83480.3|83544.1|83494.1|83526.3|83476.3|29
1620254730000|2021-05-05 22:45:30|83531.4|83481.4|83532.6|83482.6|83538.2|83488.2|83530.2|83480.2|41
1620254740000|2021-05-05 22:45:40|83533.4|83483.4|83529.2|83479.2|83539.4|83489.4|83529.1|83479.1|43
1620254750000|2021-05-05 22:45:50|83528.1|83478.1|83528.4|83478.4|83535.7|83485.7|83526.9|83476.9|42
1620254760000|2021-05-05 22:46:00|83530.3|83480.3|83534.6|83484.6|83535.9|83485.9|83525|83475|42
1620254770000|2021-05-05 22:46:10|83532.9|83482.9|83528.1|83478.1|83537.7|83487.7|83523.6|83473.6|44
1620254780000|2021-05-05 22:46:20|83527.6|83477.6|83530.1|83480.1|83536|83486|83527.1|83477.1|44
1620254790000|2021-05-05 22:46:30|83531.4|83481.4|83531.4|83481.4|83532.9|83482.9|83528.1|83478.1|38
1620254800000|2021-05-05 22:46:40|83530.4|83480.4|83533.7|83483.7|83536.2|83486.2|83526.8|83476.8|44
1620254810000|2021-05-05 22:46:50|83531.2|83481.2|83525.9|83475.9|83534.7|83484.7|83523.9|83473.9|34
1620254820000|2021-05-05 22:47:00|83525.8|83475.8|83525.5|83475.5|83533.5|83483.5|83521.7|83471.7|40
1620254830000|2021-05-05 22:47:10|83527.1|83477.1|83527.5|83477.5|83536.8|83486.8|83522.7|83472.7|44
1620254840000|2021-05-05 22:47:20|83528.9|83478.9|83524.1|83474.1|83532.3|83482.3|83523.6|83473.6|38
1620254850000|2021-05-05 22:47:30|83524.4|83474.4|83524.3|83474.3|83529.8|83479.8|83521.9|83471.9|27
1620254860000|2021-05-05 22:47:40|83524.1|83474.1|83530.1|83480.1|83530.1|83480.1|83519.7|83469.7|15
1620254870000|2021-05-05 22:47:50|83528.4|83478.4|83530.2|83480.2|83536.5|83486.5|83524.3|83474.3|24
1620254880000|2021-05-05 22:48:00|83531.4|83481.4|83526.6|83476.6|83536.8|83486.8|83523.5|83473.5|42
1620254890000|2021-05-05 22:48:10|83530.6|83480.6|83532|83482|83535.4|83485.4|83527.3|83477.3|23
1620254900000|2021-05-05 22:48:20|83532.5|83482.5|83529|83479|83532.5|83482.5|83525.5|83475.5|26
1620254910000|2021-05-05 22:48:30|83529.9|83479.9|83530.1|83480.1|83536|83486|83523.9|83473.9|26
1620254920000|2021-05-05 22:48:40|83528.7|83478.7|83529.7|83479.7|83529.7|83479.7|83524.6|83474.6|21
1620254930000|2021-05-05 22:48:50|83532.1|83482.1|83526.2|83476.2|83534.8|83484.8|83524.7|83474.7|23
1620254940000|2021-05-05 22:49:00|83526.9|83476.9|83526.8|83476.8|83529|83479|83526.8|83476.8|19
1620254950000|2021-05-05 22:49:10|83527|83477|83527|83477|83527.7|83477.7|83526.6|83476.6|13
1620254960000|2021-05-05 22:49:20|83527.1|83477.1|83536.1|83486.1|83539|83489|83527.1|83477.1|34
1620254970000|2021-05-05 22:49:30|83537.8|83487.8|83531.3|83481.3|83541.6|83491.6|83530.4|83480.4|24
1620254980000|2021-05-05 22:49:40|83531.2|83481.2|83531.2|83481.2|83534.8|83484.8|83529.7|83479.7|29
1620254990000|2021-05-05 22:49:50|83531.3|83481.3|83528.9|83478.9|83539.3|83489.3|83525.4|83475.4|42
1620255000000|2021-05-05 22:50:00|83530.4|83480.4|83527.5|83477.5|83533.6|83483.6|83526.8|83476.8|39
1620255010000|2021-05-05 22:50:10|83528.3|83478.3|83530.7|83480.7|83531.2|83481.2|83522.7|83472.7|13
1620255020000|2021-05-05 22:50:20|83529.8|83479.8|83530.2|83480.2|83530.2|83480.2|83528.2|83478.2|4
1620255030000|2021-05-05 22:50:30|83525.7|83475.7|83530.1|83480.1|83530.1|83480.1|83525.7|83475.7|7
1620255040000|2021-05-05 22:50:40|83530.7|83480.7|83523.7|83473.7|83531|83481|83523.7|83473.7|21
1620255050000|2021-05-05 22:50:50|83526.6|83476.6|83522.9|83472.9|83528|83478|83522.9|83472.9|22
1620255060000|2021-05-05 22:51:00|83523.4|83473.4|83531.8|83481.8|83533.8|83483.8|83523.4|83473.4|26
1620255070000|2021-05-05 22:51:10|83533.8|83483.8|83528.7|83478.7|83533.8|83483.8|83527.1|83477.1|13
1620255080000|2021-05-05 22:51:20|83529.4|83479.4|83528.7|83478.7|83530.7|83480.7|83527.6|83477.6|13
1620255090000|2021-05-05 22:51:30|83532.1|83482.1|83530.1|83480.1|83535.1|83485.1|83529.4|83479.4|37
1620255100000|2021-05-05 22:51:40|83531.1|83481.1|83534.6|83484.6|83535.2|83485.2|83527.9|83477.9|43
1620255110000|2021-05-05 22:51:50|83532.4|83482.4|83532.8|83482.8|83535.9|83485.9|83526.7|83476.7|42
1620255120000|2021-05-05 22:52:00|83535.3|83485.3|83525.9|83475.9|83536.2|83486.2|83525.1|83475.1|32
1620255130000|2021-05-05 22:52:10|83525.5|83475.5|83532|83482|83532|83482|83525.5|83475.5|20
1620255140000|2021-05-05 22:52:20|83533.5|83483.5|83532.8|83482.8|83535.7|83485.7|83525.6|83475.6|24
1620255150000|2021-05-05 22:52:30|83532.3|83482.3|83525|83475|83542.6|83492.6|83525|83475|27
1620255160000|2021-05-05 22:52:40|83526.6|83476.6|83526|83476|83530.4|83480.4|83523|83473|32
1620255170000|2021-05-05 22:52:50|83519.7|83469.7|83525.2|83475.2|83525.3|83475.3|83519.7|83469.7|21
1620255180000|2021-05-05 22:53:00|83525.5|83475.5|83523.4|83473.4|83525.6|83475.6|83523.4|83473.4|12
1620255190000|2021-05-05 22:53:10|83513|83463|83525.9|83475.9|83529.2|83479.2|83513|83463|13
1620255200000|2021-05-05 22:53:20|83526.9|83476.9|83525.1|83475.1|83527.2|83477.2|83522.9|83472.9|13
1620255210000|2021-05-05 22:53:30|83524|83474|83525.6|83475.6|83529.9|83479.9|83504.2|83454.2|31
1620255220000|2021-05-05 22:53:40|83524.5|83474.5|83523.8|83473.8|83530.1|83480.1|83521.1|83471.1|28
1620255230000|2021-05-05 22:53:50|83524.4|83474.4|83528.3|83478.3|83537.1|83487.1|83523.3|83473.3|42
1620255240000|2021-05-05 22:54:00|83530.5|83480.5|83528.3|83478.3|83535.6|83485.6|83528.3|83478.3|36
1620255250000|2021-05-05 22:54:10|83527.9|83477.9|83532.7|83482.7|83532.7|83482.7|83519.3|83469.3|14
1620255260000|2021-05-05 22:54:20|83519.7|83469.7|83528.2|83478.2|83529.6|83479.6|83519.7|83469.7|8
1620255270000|2021-05-05 22:54:30|83528.9|83478.9|83458.6|83408.6|83529.7|83479.7|83449.5|83399.5|20
1620255280000|2021-05-05 22:54:40|83456.9|83406.9|83462.3|83412.3|83469.5|83419.5|83451.4|83401.4|42
1620255290000|2021-05-05 22:54:50|83462.2|83412.2|83484.1|83434.1|83519.9|83440.5|83462.2|83376.5|38
1620255300000|2021-05-05 22:55:00|83485.5|83435.5|83480.2|83430.2|83485.7|83435.7|83477|83427|36
1620255310000|2021-05-05 22:55:10|83479.2|83429.2|83479.6|83429.6|83484.6|83434.6|83469.5|83419.5|23
1620255320000|2021-05-05 22:55:20|83473.6|83423.6|83481.1|83431.1|83491.5|83441.5|83473.6|83423.6|43
1620255330000|2021-05-05 22:55:30|83482.3|83432.3|83481.4|83431.4|83482.8|83432.8|83476.4|83426.4|18
1620255340000|2021-05-05 22:55:40|83480.3|83430.3|83479.2|83429.2|83480.3|83430.3|83473.3|83423.3|21
1620255350000|2021-05-05 22:55:50|83478.9|83428.9|83478.5|83428.5|83482|83432|83473.8|83423.8|30
1620255360000|2021-05-05 22:56:00|83478.4|83428.4|83478.9|83428.9|83489.1|83439.1|83475.2|83425.2|28
1620255370000|2021-05-05 22:56:10|83475.2|83425.2|83471.4|83421.4|83484.7|83434.7|83470.6|83420.6|27
1620255380000|2021-05-05 22:56:20|83473.7|83423.7|83475|83425|83482.6|83432.6|83473.1|83423.1|15
1620255390000|2021-05-05 22:56:30|83475.2|83425.2|83480.7|83430.7|83480.7|83430.7|83470.9|83420.9|16
1620255400000|2021-05-05 22:56:40|83479.8|83429.8|83482.8|83432.8|83482.8|83432.8|83479.6|83429.6|10
1620255410000|2021-05-05 22:56:50|83481.8|83431.8|83461.9|83411.9|83483.4|83433.4|83457.2|83407.2|21
1620255420000|2021-05-05 22:57:00|83466.1|83416.1|83460.9|83410.9|83466.5|83416.5|83450.8|83400.8|27
1620255430000|2021-05-05 22:57:10|83461.7|83411.7|83474.6|83424.6|83528.4|83432.9|83458.1|83396.9|41
1620255440000|2021-05-05 22:57:20|83473.7|83423.7|83485.6|83435.6|83485.6|83435.6|83473.7|83423.7|44
1620255450000|2021-05-05 22:57:30|83479.6|83429.6|83480.6|83430.6|83488.8|83438.8|83473.5|83423.5|44
1620255460000|2021-05-05 22:57:40|83490.2|83440.2|83482.4|83432.4|83490.2|83440.2|83475.6|83425.6|45
1620255470000|2021-05-05 22:57:50|83483.3|83433.3|83482.1|83432.1|83489.9|83439.9|83480.7|83430.7|39
1620255480000|2021-05-05 22:58:00|83480|83430|83484.2|83434.2|83486.8|83436.8|83480|83430|43
1620255490000|2021-05-05 22:58:10|83484.6|83434.6|83484.9|83434.9|83492.3|83442.3|83481|83431|42
1620255500000|2021-05-05 22:58:20|83483.7|83433.7|83487.9|83437.9|83492.4|83442.4|83482.5|83432.5|42
1620255510000|2021-05-05 22:58:30|83488.6|83438.6|83486.2|83436.2|83488.6|83438.6|83478.2|83428.2|43
1620255520000|2021-05-05 22:58:40|83480.6|83430.6|83482.9|83432.9|83495.6|83445.6|83480.6|83430.6|43
1620255530000|2021-05-05 22:58:50|83481.1|83431.1|83488.9|83438.9|83500|83450|83481.1|83431.1|45
1620255540000|2021-05-05 22:59:00|83487.4|83437.4|83487.2|83437.2|83495.2|83445.2|83480.4|83430.4|37
1620255550000|2021-05-05 22:59:10|83489.3|83439.3|83485.9|83435.9|83504.2|83454.2|83481.5|83431.5|44
1620255560000|2021-05-05 22:59:20|83481.2|83431.2|83486.7|83436.7|83489.6|83439.6|83481.2|83431.2|30
1620255570000|2021-05-05 22:59:30|83487.6|83437.6|83481|83431|83489.2|83439.2|83479.6|83429.6|35
1620255580000|2021-05-05 22:59:40|83480.6|83430.6|83483.2|83433.2|83490.4|83440.4|83478.9|83428.9|43
1620255590000|2021-05-05 22:59:50|83483.7|83433.7|83489.2|83439.2|83504.4|83454.4|83483.1|83433.1|43
1620255600000|2021-05-05 23:00:00|83490.4|83440.4|83493.6|83443.6|83498.4|83448.4|83483.8|83433.8|45
1620255610000|2021-05-05 23:00:10|83494|83444|83490|83440|83497.3|83447.3|83485.2|83435.2|44
1620255620000|2021-05-05 23:00:20|83490.4|83440.4|83489.3|83439.3|83495.5|83445.5|83484.7|83434.7|33
1620255630000|2021-05-05 23:00:30|83488.6|83438.6|83484.7|83434.7|83491.1|83441.1|83468.9|83418.9|27
1620255640000|2021-05-05 23:00:40|83484.1|83434.1|83488.8|83438.8|83489.3|83439.3|83480.3|83430.3|34
1620255650000|2021-05-05 23:00:50|83488.7|83438.7|83486.7|83436.7|83490.3|83440.3|83480.9|83430.9|34
1620255660000|2021-05-05 23:01:00|83486.4|83436.4|83487|83437|83488.3|83438.3|83486.4|83436.4|22
1620255670000|2021-05-05 23:01:10|83487.1|83437.1|83498.1|83448.1|83504.5|83454.5|83481.8|83431.8|35
1620255680000|2021-05-05 23:01:20|83501.8|83451.8|83493|83443|83501.8|83451.8|83487.5|83437.5|29
1620255690000|2021-05-05 23:01:30|83491.9|83441.9|83497.2|83447.2|83497.2|83447.2|83489.4|83439.4|31
1620255700000|2021-05-05 23:01:40|83497.6|83447.6|83497.7|83447.7|83500|83450|83494.6|83444.6|26
1620255710000|2021-05-05 23:01:50|83492.2|83442.2|83500.8|83450.8|83508.6|83458.6|83492.2|83442.2|41
1620255720000|2021-05-05 23:02:00|83496.9|83446.9|83499.5|83449.5|83503.2|83453.2|83496.5|83446.5|33
1620255730000|2021-05-05 23:02:10|83500.7|83450.7|83498.3|83448.3|83503.8|83453.8|83494.4|83444.4|26
1620255740000|2021-05-05 23:02:20|83497.4|83447.4|83498.6|83448.6|83499.5|83449.5|83496.1|83446.1|21
1620255750000|2021-05-05 23:02:30|83498.8|83448.8|83499|83449|83511.4|83461.4|83497.8|83447.8|41
1620255760000|2021-05-05 23:02:40|83496.2|83446.2|83513.1|83463.1|83518|83468|83496.2|83446.2|44
1620255770000|2021-05-05 23:02:50|83509.1|83459.1|83516.6|83466.6|83524|83474|83505|83455|40
1620255780000|2021-05-05 23:03:00|83517.8|83467.8|83518.6|83468.6|83524|83474|83514.5|83464.5|34
1620255790000|2021-05-05 23:03:10|83517.9|83467.9|83517.7|83467.7|83528.3|83478.3|83515|83465|33
1620255800000|2021-05-05 23:03:20|83517.5|83467.5|83528|83478|83531|83481|83515.6|83465.6|35
1620255810000|2021-05-05 23:03:30|83520.8|83470.8|83520.9|83470.9|83532.6|83482.6|83518.5|83468.5|39
1620255820000|2021-05-05 23:03:40|83524.7|83474.7|83522.2|83472.2|83531|83481|83519.8|83469.8|32
1620255830000|2021-05-05 23:03:50|83522.3|83472.3|83521.9|83471.9|83529.4|83479.4|83519.7|83469.7|25
1620255840000|2021-05-05 23:04:00|83519.9|83469.9|83531.8|83481.8|83534.9|83484.9|83517.8|83467.8|39
1620255850000|2021-05-05 23:04:10|83531.5|83481.5|83524.9|83474.9|83534.4|83484.4|83519.5|83469.5|43
1620255860000|2021-05-05 23:04:20|83524.6|83474.6|83529.4|83479.4|83531|83481|83520.1|83470.1|43
1620255870000|2021-05-05 23:04:30|83528.2|83478.2|83520.5|83470.5|83529|83479|83518.7|83468.7|27
1620255880000|2021-05-05 23:04:40|83520.9|83470.9|83526.7|83476.7|83526.7|83476.7|83519.6|83469.6|16
1620255890000|2021-05-05 23:04:50|83526.1|83476.1|83530.1|83480.1|83530.1|83480.1|83516.6|83466.6|32
1620255900000|2021-05-05 23:05:00|83530.8|83480.8|83528|83478|83532.5|83482.5|83520.7|83470.7|24
1620255910000|2021-05-05 23:05:10|83527.6|83477.6|83529.2|83479.2|83529.4|83479.4|83524|83474|31
1620255920000|2021-05-05 23:05:20|83528|83478|83522.4|83472.4|83529|83479|83520.4|83470.4|23
1620255930000|2021-05-05 23:05:30|83522.6|83472.6|83529.3|83479.3|83530.6|83480.6|83521.9|83471.9|20
1620255940000|2021-05-05 23:05:40|83528.2|83478.2|83517.4|83467.4|83529|83479|83517.4|83467.4|23
1620255950000|2021-05-05 23:05:50|83516.9|83466.9|83521.7|83471.7|83523.4|83473.4|83513.9|83463.9|30
1620255960000|2021-05-05 23:06:00|83521.5|83471.5|83520.9|83470.9|83532.7|83482.7|83519.8|83469.8|43
1620255970000|2021-05-05 23:06:10|83520.4|83470.4|83521.7|83471.7|83526.2|83476.2|83519.2|83469.2|22
1620255980000|2021-05-05 23:06:20|83523|83473|83522.1|83472.1|83523.4|83473.4|83521|83471|20
1620255990000|2021-05-05 23:06:30|83520.9|83470.9|83517.4|83467.4|83524.3|83474.3|83513.2|83463.2|12
1620256000000|2021-05-05 23:06:40|83517.1|83467.1|83519.4|83469.4|83529.7|83479.7|83516.4|83466.4|43
1620256010000|2021-05-05 23:06:50|83523.4|83473.4|83521.7|83471.7|83530.4|83480.4|83513.9|83463.9|43
1620256020000|2021-05-05 23:07:00|83524.8|83474.8|83519.9|83469.9|83526|83476|83516.6|83466.6|35
1620256030000|2021-05-05 23:07:10|83522.2|83472.2|83526.3|83476.3|83526.5|83476.5|83517|83467|35
1620256040000|2021-05-05 23:07:20|83520.7|83470.7|83519.5|83469.5|83530.2|83480.2|83517.7|83467.7|34
1620256050000|2021-05-05 23:07:30|83528.4|83478.4|83526.1|83476.1|83532|83482|83518.7|83468.7|43
1620256060000|2021-05-05 23:07:40|83525.2|83475.2|83526.3|83476.3|83527.7|83477.7|83523.7|83473.7|16
1620256070000|2021-05-05 23:07:50|83521.9|83471.9|83519|83469|83526.6|83476.6|83517.8|83467.8|27
1620256080000|2021-05-05 23:08:00|83519.2|83469.2|83517.4|83467.4|83529.4|83479.4|83516.2|83466.2|40
1620256090000|2021-05-05 23:08:10|83517.7|83467.7|83518.1|83468.1|83527|83477|83515.4|83465.4|43
1620256100000|2021-05-05 23:08:20|83519.7|83469.7|83522.4|83472.4|83524.9|83474.9|83517.2|83467.2|31
1620256110000|2021-05-05 23:08:30|83523.5|83473.5|83524.1|83474.1|83527.7|83477.7|83521.7|83471.7|15
1620256120000|2021-05-05 23:08:40|83522.1|83472.1|83522.7|83472.7|83526.5|83476.5|83519.3|83469.3|33
1620256130000|2021-05-05 23:08:50|83522.6|83472.6|83467.9|83417.9|83536.3|83485|83467.9|83380.6|31
1620256140000|2021-05-05 23:09:00|83469.5|83419.5|83458.3|83408.3|83537.6|83421.4|83452.4|83354.1|44
1620256150000|2021-05-05 23:09:10|83460.1|83410.1|83484.9|83434.9|83521.6|83445.6|83460.1|83375.4|44
1620256160000|2021-05-05 23:09:20|83486.7|83436.7|83491.4|83441.4|83495.6|83445.6|83481.9|83431.9|44
1620256170000|2021-05-05 23:09:30|83492.7|83442.7|83492.8|83442.8|83494.6|83444.6|83485|83435|42
1620256180000|2021-05-05 23:09:40|83491.5|83441.5|83490|83440|83494.3|83444.3|83482.1|83432.1|43
1620256190000|2021-05-05 23:09:50|83488.3|83438.3|83487|83437|83493|83443|83481.5|83431.5|42
1620256200000|2021-05-05 23:10:00|83486.5|83436.5|83487.5|83437.5|83488.8|83438.8|83482.6|83432.6|42
1620256210000|2021-05-05 23:10:10|83487.1|83437.1|83487.4|83437.4|83497.7|83447.7|83468.3|83418.3|44
1620256220000|2021-05-05 23:10:20|83485.1|83435.1|83483.8|83433.8|83495.2|83445.2|83480|83430|41
1620256230000|2021-05-05 23:10:30|83485.9|83435.9|83482.3|83432.3|83492|83442|83480.7|83430.7|31
1620256240000|2021-05-05 23:10:40|83482.1|83432.1|83493.7|83443.7|83506.3|83456.3|83482.1|83432.1|45
1620256250000|2021-05-05 23:10:50|83501.4|83451.4|83499.2|83449.2|83506.6|83456.6|83492.3|83442.3|44
1620256260000|2021-05-05 23:11:00|83500|83450|83494.4|83444.4|83506.7|83456.7|83490.5|83440.5|45
1620256270000|2021-05-05 23:11:10|83498.6|83448.6|83509.9|83459.9|83509.9|83459.9|83489.4|83439.4|44
1620256280000|2021-05-05 23:11:20|83509|83459|83507.6|83457.6|83511|83461|83497.7|83447.7|42
1620256290000|2021-05-05 23:11:30|83501.7|83451.7|83493.1|83443.1|83507|83457|83493.1|83443.1|44
1620256300000|2021-05-05 23:11:40|83491.5|83441.5|83495.5|83445.5|83505.5|83455.5|83491.5|83441.5|43
1620256310000|2021-05-05 23:11:50|83495|83445|83497.7|83447.7|83504.4|83454.4|83493|83443|45
1620256320000|2021-05-05 23:12:00|83496.3|83446.3|83496.1|83446.1|83508.1|83458.1|83486.1|83436.1|42
1620256330000|2021-05-05 23:12:10|83492.4|83442.4|83486|83436|83492.8|83442.8|83479|83429|43
1620256340000|2021-05-05 23:12:20|83486.8|83436.8|83481.8|83431.8|83539.1|83446.5|83481.8|83386.1|44
1620256350000|2021-05-05 23:12:30|83483.3|83433.3|83482.7|83432.7|83489.9|83439.9|83481.1|83431.1|44
1620256360000|2021-05-05 23:12:40|83482.2|83432.2|83480.9|83430.9|83487.3|83437.3|83478|83428|23
1620256370000|2021-05-05 23:12:50|83480.6|83430.6|83480.8|83430.8|83493|83443|83476.8|83426.8|20
1620256380000|2021-05-05 23:13:00|83480.1|83430.1|83486|83436|83493.4|83443.4|83477|83427|32
1620256390000|2021-05-05 23:13:10|83486.3|83436.3|83490.7|83440.7|83491.7|83441.7|83477|83427|41
1620256400000|2021-05-05 23:13:20|83489.3|83439.3|83483|83433|83490.2|83440.2|83479.1|83429.1|30
1620256410000|2021-05-05 23:13:30|83483.4|83433.4|83484.5|83434.5|83489.5|83439.5|83481.4|83431.4|14
1620256420000|2021-05-05 23:13:40|83491.7|83441.7|83479.6|83429.6|83491.7|83441.7|83479.2|83429.2|43
1620256430000|2021-05-05 23:13:50|83489.8|83439.8|83487.5|83437.5|83489.8|83439.8|83477.7|83427.7|25
1620256440000|2021-05-05 23:14:00|83478.9|83428.9|83479.3|83429.3|83479.9|83429.9|83476.6|83426.6|19
1620256450000|2021-05-05 23:14:10|83479.4|83429.4|83485.1|83435.1|83486.9|83436.9|83479.2|83429.2|24
1620256460000|2021-05-05 23:14:20|83475.2|83425.2|83485.8|83435.8|83486.6|83436.6|83475.2|83425.2|32
1620256470000|2021-05-05 23:14:30|83483.6|83433.6|83480.6|83430.6|83496.5|83446.5|83473.9|83423.9|44
1620256480000|2021-05-05 23:14:40|83478.2|83428.2|83480.1|83430.1|83488.3|83438.3|83467|83417|43
1620256490000|2021-05-05 23:14:50|83480.9|83430.9|83467.7|83417.7|83485.5|83435.5|83467.5|83417.5|42
1620256500000|2021-05-05 23:15:00|83473.3|83423.3|83470.8|83420.8|83478.4|83428.4|83467.3|83417.3|43
1620256510000|2021-05-05 23:15:10|83470.7|83420.7|83473.5|83423.5|83477.5|83427.5|83464.3|83414.3|42
1620256520000|2021-05-05 23:15:20|83475.5|83425.5|83466.1|83416.1|83482.1|83432.1|83462.2|83412.2|44
1620256530000|2021-05-05 23:15:30|83469|83419|83469.5|83419.5|83482.3|83432.3|83468.5|83418.5|42
1620256540000|2021-05-05 23:15:40|83471.5|83421.5|83470.6|83420.6|83479.1|83429.1|83468.3|83418.3|39
1620256550000|2021-05-05 23:15:50|83481.1|83431.1|83463.2|83413.2|83481.1|83431.1|83463.2|83413.2|39
1620256560000|2021-05-05 23:16:00|83462.6|83412.6|83475|83425|83481.6|83431.6|83462.6|83412.6|44
1620256570000|2021-05-05 23:16:10|83473.8|83423.8|83472.2|83422.2|83480.9|83430.9|83469.1|83419.1|28
1620256580000|2021-05-05 23:16:20|83477.3|83427.3|83478.5|83428.5|83481.1|83431.1|83471.6|83421.6|44
1620256590000|2021-05-05 23:16:30|83478.3|83428.3|83475.8|83425.8|83480.6|83430.6|83472.4|83422.4|43
1620256600000|2021-05-05 23:16:40|83475.7|83425.7|83474.1|83424.1|83477.5|83427.5|83471.8|83421.8|41
1620256610000|2021-05-05 23:16:50|83474.9|83424.9|83476.8|83426.8|83484.7|83434.7|83473.6|83423.6|39
1620256620000|2021-05-05 23:17:00|83473.7|83423.7|83479.1|83429.1|83482.3|83432.3|83470.7|83420.7|43
1620256630000|2021-05-05 23:17:10|83477.1|83427.1|83478.6|83428.6|83538.1|83447|83469.2|83406.3|45
1620256640000|2021-05-05 23:17:20|83473.3|83423.3|83469|83419|83485.8|83435.8|83466.7|83416.7|42
1620256650000|2021-05-05 23:17:30|83472|83422|83479.8|83429.8|83482.9|83432.9|83467.3|83417.3|42
1620256660000|2021-05-05 23:17:40|83480.3|83430.3|83481.5|83431.5|83484|83434|83477.4|83427.4|44
1620256670000|2021-05-05 23:17:50|83481.1|83431.1|83482|83432|83483.6|83433.6|83474.3|83424.3|43
1620256680000|2021-05-05 23:18:00|83480.5|83430.5|83479.6|83429.6|83483.7|83433.7|83477.2|83427.2|45
1620256690000|2021-05-05 23:18:10|83480.7|83430.7|83471.4|83421.4|83483.9|83433.9|83470.5|83420.5|44
1620256700000|2021-05-05 23:18:20|83470.5|83420.5|83472.4|83422.4|83477.7|83427.7|83470.5|83420.5|30
1620256710000|2021-05-05 23:18:30|83471.3|83421.3|83474.6|83424.6|83478.5|83428.5|83468.5|83418.5|19
1620256720000|2021-05-05 23:18:40|83474.5|83424.5|83473.1|83423.1|83480.7|83430.7|83470|83420|31
1620256730000|2021-05-05 23:18:50|83470|83420|83475.2|83425.2|83487.8|83437.8|83468.8|83418.8|36
1620256740000|2021-05-05 23:19:00|83476.3|83426.3|83479.4|83429.4|83485.5|83435.5|83475.4|83425.4|38
1620256750000|2021-05-05 23:19:10|83479.7|83429.7|83507.1|83457.1|83507.1|83457.1|83471.4|83421.4|45
1620256760000|2021-05-05 23:19:20|83505.3|83455.3|83498.9|83448.9|83506.7|83456.7|83492.6|83442.6|43
1620256770000|2021-05-05 23:19:30|83492.2|83442.2|83498.4|83448.4|83499.2|83449.2|83490|83440|42
1620256780000|2021-05-05 23:19:40|83497|83447|83498.8|83448.8|83508.5|83458.5|83484.5|83434.5|33
1620256790000|2021-05-05 23:19:50|83501.4|83451.4|83496.2|83446.2|83502.9|83452.9|83485.4|83435.4|43
1620256800000|2021-05-05 23:20:00|83497.9|83447.9|83495.4|83445.4|83501.2|83451.2|83493.4|83443.4|42
1620256810000|2021-05-05 23:20:10|83497.4|83447.4|83493.7|83443.7|83499.9|83449.9|83491.1|83441.1|43
1620256820000|2021-05-05 23:20:20|83493|83443|83493.6|83443.6|83499.8|83449.8|83492.1|83442.1|44
1620256830000|2021-05-05 23:20:30|83493.4|83443.4|83506.7|83456.7|83509.2|83459.2|83493.4|83443.4|42
1620256840000|2021-05-05 23:20:40|83505.8|83455.8|83499.8|83449.8|83509.9|83459.9|83497.4|83447.4|42
1620256850000|2021-05-05 23:20:50|83499.1|83449.1|83498.4|83448.4|83502.5|83452.5|83496.1|83446.1|40
1620256860000|2021-05-05 23:21:00|83498.9|83448.9|83498.4|83448.4|83501.5|83451.5|83498.4|83448.4|23
1620256870000|2021-05-05 23:21:10|83499.1|83449.1|83500.3|83450.3|83503.3|83453.3|83498.6|83448.6|28
1620256880000|2021-05-05 23:21:20|83499.7|83449.7|83498.7|83448.7|83505.7|83455.7|83497.9|83447.9|42
1620256890000|2021-05-05 23:21:30|83499.1|83449.1|83506.7|83456.7|83516.4|83466.4|83492.8|83442.8|45
1620256900000|2021-05-05 23:21:40|83503.5|83453.5|83506.6|83456.6|83507.4|83457.4|83497.6|83447.6|41
1620256910000|2021-05-05 23:21:50|83505.5|83455.5|83507.8|83457.8|83511.6|83461.6|83492.7|83442.7|44
1620256920000|2021-05-05 23:22:00|83508.7|83458.7|83505|83455|83515.7|83465.7|83498.4|83448.4|43
1620256930000|2021-05-05 23:22:10|83504.9|83454.9|83504.4|83454.4|83512.8|83462.8|83498|83448|40
1620256940000|2021-05-05 23:22:20|83503.8|83453.8|83489.7|83439.7|83515|83465|83489.7|83439.7|42
1620256950000|2021-05-05 23:22:30|83497.9|83447.9|83503.2|83453.2|83506.1|83456.1|83494.6|83444.6|42
1620256960000|2021-05-05 23:22:40|83503.6|83453.6|83499.4|83449.4|83505.6|83455.6|83496.1|83446.1|44
1620256970000|2021-05-05 23:22:50|83500.2|83450.2|83498.4|83448.4|83503.7|83453.7|83493.4|83443.4|41
1620256980000|2021-05-05 23:23:00|83497.6|83447.6|83482.6|83432.6|83522.2|83450.2|83480.8|83389.4|43
1620256990000|2021-05-05 23:23:10|83480.8|83430.8|83483|83433|83487.9|83437.9|83476.1|83426.1|45
1620257000000|2021-05-05 23:23:20|83483.3|83433.3|83483|83433|83486.1|83436.1|83480.1|83430.1|44
1620257010000|2021-05-05 23:23:30|83484.3|83434.3|83485.8|83435.8|83499.9|83449.9|83481.5|83431.5|44
1620257020000|2021-05-05 23:23:40|83484.8|83434.8|83488.4|83438.4|83489|83439|83484.3|83434.3|28
1620257030000|2021-05-05 23:23:50|83488.7|83438.7|83497|83447|83497.2|83447.2|83483.1|83433.1|34
1620257040000|2021-05-05 23:24:00|83497.1|83447.1|83493.9|83443.9|83501|83451|83490|83440|43
1620257050000|2021-05-05 23:24:10|83494.2|83444.2|83500.1|83450.1|83501|83451|83489.5|83439.5|43
1620257060000|2021-05-05 23:24:20|83495.4|83445.4|83492.2|83442.2|83502.1|83452.1|83485.2|83435.2|44
1620257070000|2021-05-05 23:24:30|83492.7|83442.7|83488.7|83438.7|83495.8|83445.8|83482.6|83432.6|43
1620257080000|2021-05-05 23:24:40|83488.5|83438.5|83475.8|83425.8|83489.8|83439.8|83473.6|83423.6|39
1620257090000|2021-05-05 23:24:50|83474.2|83424.2|83476.1|83426.1|83482.2|83432.2|83469.8|83419.8|44
1620257100000|2021-05-05 23:25:00|83476.2|83426.2|83474|83424|83481.9|83431.9|83470.3|83420.3|42
1620257110000|2021-05-05 23:25:10|83472.7|83422.7|83472.2|83422.2|83483.9|83433.9|83468|83418|42
1620257120000|2021-05-05 23:25:20|83474.5|83424.5|83491.4|83441.4|83497.5|83447.5|83470.1|83420.1|44
1620257130000|2021-05-05 23:25:30|83494|83444|83484.6|83434.6|83494|83444|83482.2|83432.2|42
1620257140000|2021-05-05 23:25:40|83490.3|83440.3|83496.4|83446.4|83500.8|83450.8|83486.9|83436.9|43
1620257150000|2021-05-05 23:25:50|83491.3|83441.3|83494.3|83444.3|83499|83449|83488.7|83438.7|44
1620257160000|2021-05-05 23:26:00|83496|83446|83483.9|83433.9|83502.5|83452.5|83476.2|83426.2|43
1620257170000|2021-05-05 23:26:10|83485.8|83435.8|83497.4|83447.4|83505.7|83455.7|83484.5|83434.5|42
1620257180000|2021-05-05 23:26:20|83497.7|83447.7|83488.2|83438.2|83502.4|83452.4|83488.2|83438.2|42
1620257190000|2021-05-05 23:26:30|83494.1|83444.1|83482.6|83432.6|83500.4|83450.4|83472.1|83422.1|44
1620257200000|2021-05-05 23:26:40|83483.9|83433.9|83478.6|83428.6|83499.4|83449.4|83468.4|83418.4|44
1620257210000|2021-05-05 23:26:50|83477.3|83427.3|83477.9|83427.9|83484.3|83434.3|83467.7|83417.7|41
1620257220000|2021-05-05 23:27:00|83481.1|83431.1|83474.7|83424.7|83482.7|83432.7|83469.3|83419.3|43
1620257230000|2021-05-05 23:27:10|83474.5|83424.5|83473.8|83423.8|83482.7|83432.7|83471.5|83421.5|40
1620257240000|2021-05-05 23:27:20|83473.2|83423.2|83478.1|83428.1|83478.6|83428.6|83471.4|83421.4|42
1620257250000|2021-05-05 23:27:30|83477.4|83427.4|83477.3|83427.3|83480|83430|83471.8|83421.8|44
1620257260000|2021-05-05 23:27:40|83478|83428|83474.4|83424.4|83483.4|83433.4|83468.2|83418.2|43
1620257270000|2021-05-05 23:27:50|83479.5|83429.5|83477.5|83427.5|83481.7|83431.7|83470.1|83420.1|34
1620257280000|2021-05-05 23:28:00|83476.7|83426.7|83480.3|83430.3|83483.9|83433.9|83471.2|83421.2|33
1620257290000|2021-05-05 23:28:10|83480.6|83430.6|83470.1|83420.1|83485.9|83435.9|83469.7|83419.7|38
1620257300000|2021-05-05 23:28:20|83471.8|83421.8|83476|83426|83480.3|83430.3|83469.7|83419.7|33
1620257310000|2021-05-05 23:28:30|83476.8|83426.8|83470.7|83420.7|83477|83427|83468.4|83418.4|29
1620257320000|2021-05-05 23:28:40|83470.6|83420.6|83469.2|83419.2|83477.7|83427.7|83468.5|83418.5|28
1620257330000|2021-05-05 23:28:50|83465.7|83415.7|83467.2|83417.2|83472.4|83422.4|83465.7|83415.7|15
1620257340000|2021-05-05 23:29:00|83467.4|83417.4|83467.3|83417.3|83467.5|83417.5|83465.5|83415.5|19
1620257350000|2021-05-05 23:29:10|83467.2|83417.2|83475.5|83425.5|83488.7|83438.7|83466.7|83416.7|43
1620257360000|2021-05-05 23:29:20|83476.9|83426.9|83470.1|83420.1|83515.4|83431.4|83465.6|83385|44
1620257370000|2021-05-05 23:29:30|83472.7|83422.7|83478.4|83428.4|83485|83435|83466|83416|42
1620257380000|2021-05-05 23:29:40|83479.6|83429.6|83483.9|83433.9|83483.9|83433.9|83472.2|83422.2|44
1620257390000|2021-05-05 23:29:50|83473.1|83423.1|83480.8|83430.8|83486.3|83436.3|83473.1|83423.1|41
1620257400000|2021-05-05 23:30:00|83481.7|83431.7|83487.9|83437.9|83495.9|83445.9|83477.5|83427.5|45
1620257410000|2021-05-05 23:30:10|83494.1|83444.1|83495.1|83445.1|83500.4|83450.4|83478.4|83428.4|44
1620257420000|2021-05-05 23:30:20|83495.2|83445.2|83493.4|83443.4|83496.4|83446.4|83485.8|83435.8|43
1620257430000|2021-05-05 23:30:30|83488.4|83438.4|83484.4|83434.4|83496.9|83446.9|83481.1|83431.1|42
1620257440000|2021-05-05 23:30:40|83489.9|83439.9|83489|83439|83496.8|83446.8|83478.2|83428.2|44
1620257450000|2021-05-05 23:30:50|83487.5|83437.5|83488|83438|83498.2|83448.2|83482.1|83432.1|44
1620257460000|2021-05-05 23:31:00|83484|83434|83485.6|83435.6|83489.5|83439.5|83482.6|83432.6|42
1620257470000|2021-05-05 23:31:10|83483.6|83433.6|83486.8|83436.8|83489.3|83439.3|83481.8|83431.8|44
1620257480000|2021-05-05 23:31:20|83487.9|83437.9|83485.1|83435.1|83491.6|83441.6|83482.7|83432.7|43
1620257490000|2021-05-05 23:31:30|83486.7|83436.7|83490.3|83440.3|83492.8|83442.8|83481.2|83431.2|44
1620257500000|2021-05-05 23:31:40|83491.7|83441.7|83484.9|83434.9|83491.7|83441.7|83478.9|83428.9|41
1620257510000|2021-05-05 23:31:50|83487|83437|83486.7|83436.7|83491.9|83441.9|83484.2|83434.2|30
1620257520000|2021-05-05 23:32:00|83485.9|83435.9|83496.3|83446.3|83499.6|83449.6|83485|83435|44
1620257530000|2021-05-05 23:32:10|83495.8|83445.8|83488.3|83438.3|83502|83452|83488.3|83438.3|43
1620257540000|2021-05-05 23:32:20|83489.8|83439.8|83496.4|83446.4|83498.7|83448.7|83489.8|83439.8|40
1620257550000|2021-05-05 23:32:30|83496.5|83446.5|83509.4|83459.4|83512.1|83462.1|83494.1|83444.1|42
1620257560000|2021-05-05 23:32:40|83509.7|83459.7|83506.1|83456.1|83513.9|83463.9|83504.8|83454.8|43
1620257570000|2021-05-05 23:32:50|83508.3|83458.3|83504.9|83454.9|83510.8|83460.8|83503.3|83453.3|43
1620257580000|2021-05-05 23:33:00|83505.3|83455.3|83503|83453|83511.2|83461.2|83502.2|83452.2|44
1620257590000|2021-05-05 23:33:10|83504|83454|83509.9|83459.9|83511|83461|83500.1|83450.1|41
1620257600000|2021-05-05 23:33:20|83507.5|83457.5|83509.9|83459.9|83513.5|83463.5|83503.4|83453.4|41
1620257610000|2021-05-05 23:33:30|83510.1|83460.1|83501.6|83451.6|83512|83462|83498.9|83448.9|35
1620257620000|2021-05-05 23:33:40|83504.7|83454.7|83503.3|83453.3|83509.7|83459.7|83497.3|83447.3|40
1620257630000|2021-05-05 23:33:50|83503.2|83453.2|83500.7|83450.7|83514.3|83464.3|83499.2|83449.2|43
1620257640000|2021-05-05 23:34:00|83505.9|83455.9|83498.5|83448.5|83512.6|83462.6|83498.3|83448.3|43
1620257650000|2021-05-05 23:34:10|83496.9|83446.9|83500.5|83450.5|83505.2|83455.2|83495.3|83445.3|45
1620257660000|2021-05-05 23:34:20|83499.1|83449.1|83498.1|83448.1|83504.5|83454.5|83495.2|83445.2|42
1620257670000|2021-05-05 23:34:30|83498.4|83448.4|83503.3|83453.3|83504.3|83454.3|83498.4|83448.4|42
1620257680000|2021-05-05 23:34:40|83503.4|83453.4|83503.8|83453.8|83503.8|83453.8|83496.2|83446.2|44
1620257690000|2021-05-05 23:34:50|83503.5|83453.5|83501|83451|83508.7|83458.7|83497.6|83447.6|41
1620257700000|2021-05-05 23:35:00|83502.6|83452.6|83498.2|83448.2|83504.7|83454.7|83495.1|83445.1|43
1620257710000|2021-05-05 23:35:10|83501.6|83451.6|83498.7|83448.7|83506.9|83456.9|83496.4|83446.4|40
1620257720000|2021-05-05 23:35:20|83503.5|83453.5|83497.9|83447.9|83504.7|83454.7|83492|83442|44
1620257730000|2021-05-05 23:35:30|83499.8|83449.8|83501.4|83451.4|83509.3|83459.3|83492.9|83442.9|44
1620257740000|2021-05-05 23:35:40|83501.1|83451.1|83506|83456|83507.2|83457.2|83493.4|83443.4|44
1620257750000|2021-05-05 23:35:50|83506.4|83456.4|83499.8|83449.8|83509.8|83459.8|83496.8|83446.8|44
1620257760000|2021-05-05 23:36:00|83498.7|83448.7|83498.8|83448.8|83507.9|83457.9|83497.5|83447.5|41
1620257770000|2021-05-05 23:36:10|83504.7|83454.7|83498.6|83448.6|83506.9|83456.9|83495.9|83445.9|42
1620257780000|2021-05-05 23:36:20|83498|83448|83502.5|83452.5|83504.6|83454.6|83494.7|83444.7|42
1620257790000|2021-05-05 23:36:30|83501.6|83451.6|83498.7|83448.7|83505.8|83455.8|83496.4|83446.4|44
1620257800000|2021-05-05 23:36:40|83494.4|83444.4|83498.3|83448.3|83505.2|83455.2|83492.3|83442.3|39
1620257810000|2021-05-05 23:36:50|83501|83451|83497.5|83447.5|83506.7|83456.7|83495.4|83445.4|42
1620257820000|2021-05-05 23:37:00|83501.8|83451.8|83503.5|83453.5|83505.8|83455.8|83495.9|83445.9|45
1620257830000|2021-05-05 23:37:10|83504|83454|83510.4|83460.4|83516.9|83466.9|83497.7|83447.7|44
1620257840000|2021-05-05 23:37:20|83509.6|83459.6|83508.2|83458.2|83513.1|83463.1|83502.5|83452.5|44
1620257850000|2021-05-05 23:37:30|83511.1|83461.1|83502.7|83452.7|83515.7|83465.7|83498.5|83448.5|44
1620257860000|2021-05-05 23:37:40|83505.2|83455.2|83499.4|83449.4|83512|83462|83496.9|83446.9|44
1620257870000|2021-05-05 23:37:50|83498.4|83448.4|83512.4|83462.4|83517.4|83467.4|83497.9|83447.9|42
1620257880000|2021-05-05 23:38:00|83513.9|83463.9|83503.9|83453.9|83514|83464|83498|83448|44
1620257890000|2021-05-05 23:38:10|83502.6|83452.6|83500.9|83450.9|83529.1|83479.1|83496.6|83446.6|44
1620257900000|2021-05-05 23:38:20|83499.5|83449.5|83492|83442|83510.9|83460.9|83489.1|83439.1|42
1620257910000|2021-05-05 23:38:30|83489.9|83439.9|83511|83461|83513.1|83463.1|83489.9|83439.9|44
1620257920000|2021-05-05 23:38:40|83510|83460|83508.7|83458.7|83512.2|83462.2|83498.9|83448.9|45
1620257930000|2021-05-05 23:38:50|83508.4|83458.4|83507.6|83457.6|83516.9|83466.9|83504|83454|43
1620257940000|2021-05-05 23:39:00|83506.4|83456.4|83521.5|83471.5|83522.2|83472.2|83506.4|83456.4|42
1620257950000|2021-05-05 23:39:10|83522|83472|83514|83464|83522.9|83472.9|83508|83458|43
1620257960000|2021-05-05 23:39:20|83510.8|83460.8|83513|83463|83520.6|83470.6|83509.4|83459.4|43
1620257970000|2021-05-05 23:39:30|83515.9|83465.9|83509.5|83459.5|83518.9|83468.9|83504.9|83454.9|43
1620257980000|2021-05-05 23:39:40|83509.7|83459.7|83509.9|83459.9|83525|83475|83508.2|83458.2|43
1620257990000|2021-05-05 23:39:50|83513|83463|83509.9|83459.9|83517.1|83467.1|83503.2|83453.2|42
1620258000000|2021-05-05 23:40:00|83509.1|83459.1|83515.5|83465.5|83526.1|83476.1|83505.6|83455.6|44
1620258010000|2021-05-05 23:40:10|83519.4|83469.4|83518|83468|83523|83473|83508.7|83458.7|43
1620258020000|2021-05-05 23:40:20|83516.8|83466.8|83513.5|83463.5|83520.7|83470.7|83506.3|83456.3|43
1620258030000|2021-05-05 23:40:30|83516.1|83466.1|83508.1|83458.1|83516.1|83466.1|83505.2|83455.2|44
1620258040000|2021-05-05 23:40:40|83508.3|83458.3|83510.7|83460.7|83516.7|83466.7|83507.2|83457.2|43
1620258050000|2021-05-05 23:40:50|83510.5|83460.5|83506.5|83456.5|83515.9|83465.9|83506.5|83456.5|42
1620258060000|2021-05-05 23:41:00|83506.1|83456.1|83510.6|83460.6|83511.1|83461.1|83500.2|83450.2|32
1620258070000|2021-05-05 23:41:10|83505.8|83455.8|83502.9|83452.9|83511.4|83461.4|83501.4|83451.4|42
1620258080000|2021-05-05 23:41:20|83510.5|83460.5|83504.5|83454.5|83512.7|83462.7|83503.1|83453.1|45
1620258090000|2021-05-05 23:41:30|83505.1|83455.1|83508.4|83458.4|83510.2|83460.2|83500.9|83450.9|41
1620258100000|2021-05-05 23:41:40|83509.9|83459.9|83505.9|83455.9|83512.4|83462.4|83502.9|83452.9|41
1620258110000|2021-05-05 23:41:50|83512|83462|83508.9|83458.9|83512|83462|83500.7|83450.7|40
1620258120000|2021-05-05 23:42:00|83503.1|83453.1|83509.7|83459.7|83513.6|83463.6|83503|83453|43
1620258130000|2021-05-05 23:42:10|83508.4|83458.4|83510.9|83460.9|83513.2|83463.2|83503.5|83453.5|41
1620258140000|2021-05-05 23:42:20|83509.7|83459.7|83504.9|83454.9|83509.8|83459.8|83501.6|83451.6|23
1620258150000|2021-05-05 23:42:30|83505|83455|83506.3|83456.3|83509.1|83459.1|83502|83452|25
1620258160000|2021-05-05 23:42:40|83505.8|83455.8|83510.9|83460.9|83513.2|83463.2|83504.4|83454.4|33
1620258170000|2021-05-05 23:42:50|83509.4|83459.4|83504.2|83454.2|83509.4|83459.4|83503.8|83453.8|29
1620258180000|2021-05-05 23:43:00|83504.1|83454.1|83504.2|83454.2|83504.7|83454.7|83503|83453|16
1620258190000|2021-05-05 23:43:10|83505.4|83455.4|83506.6|83456.6|83510|83460|83504.1|83454.1|9
1620258200000|2021-05-05 23:43:20|83505.2|83455.2|83496.9|83446.9|83509.4|83459.4|83496.8|83446.8|41
1620258210000|2021-05-05 23:43:30|83498.4|83448.4|83504.7|83454.7|83511.3|83461.3|83494.1|83444.1|45
1620258220000|2021-05-05 23:43:40|83503|83453|83495.2|83445.2|83503|83453|83494.5|83444.5|24
1620258230000|2021-05-05 23:43:50|83494.1|83444.1|83496.2|83446.2|83496.2|83446.2|83492.2|83442.2|13
1620258240000|2021-05-05 23:44:00|83492.8|83442.8|83489.5|83439.5|83497.8|83447.8|83485.9|83435.9|40
1620258250000|2021-05-05 23:44:10|83486.8|83436.8|83493.2|83443.2|83495|83445|83482.7|83432.7|43
1620258260000|2021-05-05 23:44:20|83489.9|83439.9|83491|83441|83498.7|83448.7|83482.7|83432.7|43
1620258270000|2021-05-05 23:44:30|83492.6|83442.6|83491.7|83441.7|83497.3|83447.3|83487.1|83437.1|43
1620258280000|2021-05-05 23:44:40|83491|83441|83495.1|83445.1|83496|83446|83485.9|83435.9|44
1620258290000|2021-05-05 23:44:50|83493.5|83443.5|83499|83449|83503|83453|83488.7|83438.7|41
1620258300000|2021-05-05 23:45:00|83494.8|83444.8|83500.6|83450.6|83503.4|83453.4|83494.8|83444.8|45
1620258310000|2021-05-05 23:45:10|83500.1|83450.1|83501.6|83451.6|83505.1|83455.1|83499.2|83449.2|43
1620258320000|2021-05-05 23:45:20|83498|83448|83499|83449|83504.3|83454.3|83491.8|83441.8|43
1620258330000|2021-05-05 23:45:30|83498.2|83448.2|83497.7|83447.7|83499.6|83449.6|83491|83441|38
1620258340000|2021-05-05 23:45:40|83493.1|83443.1|83494.6|83444.6|83497.7|83447.7|83493.1|83443.1|15
1620258350000|2021-05-05 23:45:50|83490.9|83440.9|83496.8|83446.8|83499.5|83449.5|83489.7|83439.7|32
1620258360000|2021-05-05 23:46:00|83496.7|83446.7|83492|83442|83497.8|83447.8|83490.7|83440.7|39
1620258370000|2021-05-05 23:46:10|83490.9|83440.9|83491|83441|83498.7|83448.7|83490.4|83440.4|27
1620258380000|2021-05-05 23:46:20|83493.9|83443.9|83490.5|83440.5|83497.1|83447.1|83490.5|83440.5|29
1620258390000|2021-05-05 23:46:30|83490.3|83440.3|83490.5|83440.5|83504.4|83454.4|83489.1|83439.1|24
1620258400000|2021-05-05 23:46:40|83490.2|83440.2|83492.8|83442.8|83494.1|83444.1|83488.5|83438.5|31
1620258410000|2021-05-05 23:46:50|83493.2|83443.2|83496.7|83446.7|83502.6|83452.6|83488.5|83438.5|32
1620258420000|2021-05-05 23:47:00|83496.5|83446.5|83496.2|83446.2|83502.6|83452.6|83493.7|83443.7|34
1620258430000|2021-05-05 23:47:10|83495.3|83445.3|83496.6|83446.6|83496.6|83446.6|83490.6|83440.6|19
1620258440000|2021-05-05 23:47:20|83497.4|83447.4|83493.5|83443.5|83509.2|83459.2|83489|83439|45
1620258450000|2021-05-05 23:47:30|83494.6|83444.6|83493.9|83443.9|83499.7|83449.7|83485.6|83435.6|40
1620258460000|2021-05-05 23:47:40|83495.1|83445.1|83492.6|83442.6|83501.4|83451.4|83488.1|83438.1|42
1620258470000|2021-05-05 23:47:50|83490.6|83440.6|83493.7|83443.7|83500.5|83450.5|83489.9|83439.9|41
1620258480000|2021-05-05 23:48:00|83493.9|83443.9|83495.2|83445.2|83502.7|83452.7|83492.5|83442.5|38
1620258490000|2021-05-05 23:48:10|83495.1|83445.1|83502.6|83452.6|83502.8|83452.8|83492.8|83442.8|25
1620258500000|2021-05-05 23:48:20|83505.1|83455.1|83498.9|83448.9|83505.1|83455.1|83492.7|83442.7|42
1620258510000|2021-05-05 23:48:30|83498.8|83448.8|83502.2|83452.2|83502.8|83452.8|83492.1|83442.1|44
1620258520000|2021-05-05 23:48:40|83501.9|83451.9|83493.4|83443.4|83501.9|83451.9|83489.5|83439.5|36
1620258530000|2021-05-05 23:48:50|83491.7|83441.7|83487.4|83437.4|83494.2|83444.2|83487.4|83437.4|27
1620258540000|2021-05-05 23:49:00|83489.1|83439.1|83490.1|83440.1|83491|83441|83488.8|83438.8|12
1620258550000|2021-05-05 23:49:10|83490.4|83440.4|83491.8|83441.8|83496.5|83446.5|83487.9|83437.9|21
1620258560000|2021-05-05 23:49:20|83494.9|83444.9|83492.6|83442.6|83506.5|83456.5|83491.6|83441.6|41
1620258570000|2021-05-05 23:49:30|83489|83439|83499.1|83449.1|83499.4|83449.4|83489|83439|19
1620258580000|2021-05-05 23:49:40|83498.3|83448.3|83490.6|83440.6|83498.3|83448.3|83486.8|83436.8|24
1620258590000|2021-05-05 23:49:50|83491.2|83441.2|83487.4|83437.4|83492.9|83442.9|83486|83436|18
1620258600000|2021-05-05 23:50:00|83488.3|83438.3|83493.5|83443.5|83495.5|83445.5|83484.4|83434.4|43
1620258610000|2021-05-05 23:50:10|83493.7|83443.7|83493.8|83443.8|83502.1|83452.1|83488.5|83438.5|44
1620258620000|2021-05-05 23:50:20|83495.3|83445.3|83498.3|83448.3|83502.4|83452.4|83492.8|83442.8|44
1620258630000|2021-05-05 23:50:30|83500.6|83450.6|83498|83448|83504.5|83454.5|83489.6|83439.6|42
1620258640000|2021-05-05 23:50:40|83499.2|83449.2|83503.6|83453.6|83512.2|83462.2|83496.8|83446.8|44
1620258650000|2021-05-05 23:50:50|83511.4|83461.4|83505.2|83455.2|83511.6|83461.6|83500.5|83450.5|44
1620258660000|2021-05-05 23:51:00|83507.5|83457.5|83510.9|83460.9|83512.8|83462.8|83502|83452|45
1620258670000|2021-05-05 23:51:10|83511.2|83461.2|83507.5|83457.5|83512.1|83462.1|83499.5|83449.5|44
1620258680000|2021-05-05 23:51:20|83508.7|83458.7|83511.3|83461.3|83514.5|83464.5|83499|83449|44
1620258690000|2021-05-05 23:51:30|83512.1|83462.1|83493.5|83443.5|83512.1|83462.1|83491.6|83441.6|43
1620258700000|2021-05-05 23:51:40|83496|83446|83498.2|83448.2|83509.8|83459.8|83493.1|83443.1|45
1620258710000|2021-05-05 23:51:50|83499.7|83449.7|83499.7|83449.7|83508.2|83458.2|83491.7|83441.7|43
1620258720000|2021-05-05 23:52:00|83501.9|83451.9|83497.7|83447.7|83510.5|83460.5|83494.3|83444.3|42
1620258730000|2021-05-05 23:52:10|83498.2|83448.2|83495.5|83445.5|83508.6|83458.6|83495.4|83445.4|43
1620258740000|2021-05-05 23:52:20|83505.4|83455.4|83500.3|83450.3|83508.1|83458.1|83495|83445|44
1620258750000|2021-05-05 23:52:30|83498.9|83448.9|83503.1|83453.1|83504|83454|83495.4|83445.4|42
1620258760000|2021-05-05 23:52:40|83498.4|83448.4|83498.4|83448.4|83508.7|83458.7|83495.3|83445.3|44
1620258770000|2021-05-05 23:52:50|83495.9|83445.9|83503.1|83453.1|83507.8|83457.8|83491.8|83441.8|44
1620258780000|2021-05-05 23:53:00|83498.7|83448.7|83496.5|83446.5|83505.3|83455.3|83493.1|83443.1|44
1620258790000|2021-05-05 23:53:10|83494.1|83444.1|83483.3|83433.3|83495.9|83445.9|83478.8|83428.8|45
1620258800000|2021-05-05 23:53:20|83485|83435|83488.2|83438.2|83497.7|83447.7|83483.6|83433.6|44
1620258810000|2021-05-05 23:53:30|83496.1|83446.1|83500.8|83450.8|83500.8|83450.8|83485.6|83435.6|44
1620258820000|2021-05-05 23:53:40|83501.9|83451.9|83487.9|83437.9|83502.8|83452.8|83484|83434|45
1620258830000|2021-05-05 23:53:50|83486|83436|83499.3|83449.3|83500.2|83450.2|83483.7|83433.7|43
1620258840000|2021-05-05 23:54:00|83498.7|83448.7|83495.2|83445.2|83500.1|83450.1|83488.8|83438.8|44
1620258850000|2021-05-05 23:54:10|83500.1|83450.1|83489.6|83439.6|83500.1|83450.1|83479.1|83429.1|44
1620258860000|2021-05-05 23:54:20|83491.2|83441.2|83482.5|83432.5|83492.6|83442.6|83482.5|83432.5|43
1620258870000|2021-05-05 23:54:30|83482.8|83432.8|83487.5|83437.5|83493.8|83443.8|83479.7|83429.7|42
1620258880000|2021-05-05 23:54:40|83485.1|83435.1|83491|83441|83495|83445|83481.5|83431.5|45
1620258890000|2021-05-05 23:54:50|83490.4|83440.4|83491.6|83441.6|83493.4|83443.4|83479.7|83429.7|44
1620258900000|2021-05-05 23:55:00|83481.9|83431.9|83481.6|83431.6|83485.9|83435.9|83478.8|83428.8|37
1620258910000|2021-05-05 23:55:10|83481.7|83431.7|83485.7|83435.7|83486.6|83436.6|83479.6|83429.6|32
1620258920000|2021-05-05 23:55:20|83484.1|83434.1|83487.8|83437.8|83488.1|83438.1|83479.4|83429.4|43
1620258930000|2021-05-05 23:55:30|83489.2|83439.2|83483.1|83433.1|83489.2|83439.2|83477.6|83427.6|41
1620258940000|2021-05-05 23:55:40|83483.4|83433.4|83482.2|83432.2|83488.2|83438.2|83477.5|83427.5|43
1620258950000|2021-05-05 23:55:50|83486.4|83436.4|83482.8|83432.8|83489.1|83439.1|83478.2|83428.2|43
1620258960000|2021-05-05 23:56:00|83476.7|83426.7|83486.9|83436.9|83487.7|83437.7|83476.7|83426.7|43
1620258970000|2021-05-05 23:56:10|83486.3|83436.3|83483.3|83433.3|83486.4|83436.4|83476.8|83426.8|45
1620258980000|2021-05-05 23:56:20|83484.4|83434.4|83482.4|83432.4|83489.5|83439.5|83477.4|83427.4|43
1620258990000|2021-05-05 23:56:30|83485.5|83435.5|83485.7|83435.7|83488.6|83438.6|83478.2|83428.2|45
1620259000000|2021-05-05 23:56:40|83485.8|83435.8|83484.8|83434.8|83486.8|83436.8|83478.5|83428.5|41
1620259010000|2021-05-05 23:56:50|83485.1|83435.1|83484.8|83434.8|83487.7|83437.7|83477.4|83427.4|43
1620259020000|2021-05-05 23:57:00|83483.5|83433.5|83481.2|83431.2|83486.1|83436.1|83477.1|83427.1|43
1620259030000|2021-05-05 23:57:10|83483.8|83433.8|83483.4|83433.4|83487.4|83437.4|83474.2|83424.2|44
1620259040000|2021-05-05 23:57:20|83483|83433|83481.6|83431.6|83486.2|83436.2|83477.8|83427.8|44
1620259050000|2021-05-05 23:57:30|83481.2|83431.2|83485|83435|83492.6|83442.6|83478.8|83428.8|42
1620259060000|2021-05-05 23:57:40|83479.6|83429.6|83489.4|83439.4|83493.1|83443.1|83479.6|83429.6|44
1620259070000|2021-05-05 23:57:50|83488.8|83438.8|83494.2|83444.2|83494.2|83444.2|83479.4|83429.4|43
1620259080000|2021-05-05 23:58:00|83485.9|83435.9|83484.7|83434.7|83492.6|83442.6|83471.7|83421.7|43
1620259090000|2021-05-05 23:58:10|83483.8|83433.8|83494.5|83444.5|83495.9|83445.9|83474.1|83424.1|42
1620259100000|2021-05-05 23:58:20|83491|83441|83478|83428|83493.9|83443.9|83474.6|83424.6|44
1620259110000|2021-05-05 23:58:30|83478.3|83428.3|83477.9|83427.9|83484.7|83434.7|83476.1|83426.1|41
1620259120000|2021-05-05 23:58:40|83478.2|83428.2|83484.4|83434.4|83486.2|83436.2|83476.2|83426.2|42
1620259130000|2021-05-05 23:58:50|83485.1|83435.1|83487.1|83437.1|83487.1|83437.1|83473.9|83423.9|42
1620259140000|2021-05-05 23:59:00|83485.5|83435.5|83480|83430|83486.3|83436.3|83476.2|83426.2|43
1620259150000|2021-05-05 23:59:10|83479.8|83429.8|83482|83432|83483.5|83433.5|83474.2|83424.2|42
1620259160000|2021-05-05 23:59:20|83480.7|83430.7|83481.5|83431.5|83482.8|83432.8|83473.4|83423.4|44
1620259170000|2021-05-05 23:59:30|83483.2|83433.2|83480.8|83430.8|83483.2|83433.2|83472.5|83422.5|45
1620259180000|2021-05-05 23:59:40|83482.4|83432.4|83476.7|83426.7|83482.7|83432.7|83473|83423|42
1620259190000|2021-05-05 23:59:50|83476.1|83426.1|83471.3|83421.3|83482.1|83432.1|83470.2|83420.2|41
1620259200000|2021-05-06 00:00:00|83483.5|83347|83413|83271.3|83483.5|83347|83358.4|83250.7|44
1620259210000|2021-05-06 00:00:10|83410.5|83273.9|83406.5|83263.8|83422|83274.2|83406.5|83253|43
1620259220000|2021-05-06 00:00:20|83406.7|83264.1|83407.1|83259.8|83421.1|83310.7|83360.7|83241.8|45
1620259230000|2021-05-06 00:00:30|83403.5|83263.6|83411.8|83269|83418.9|83277.6|83403.5|83261.4|43
1620259240000|2021-05-06 00:00:40|83410.6|83269.1|83398.6|83348.6|83430.2|83354.9|83391.4|83264.8|42
1620259250000|2021-05-06 00:00:50|83398.5|83348.5|83403.3|83353.3|83406.2|83356.2|83395.1|83345.1|28
1620259260000|2021-05-06 00:01:00|83403.5|83353.5|83391.1|83341.1|83404.6|83354.6|83389.3|83339.3|33
1620259270000|2021-05-06 00:01:10|83389.5|83339.5|83469.2|83338.1|83484.6|83369.2|83389.1|83306.6|44
1620259280000|2021-05-06 00:01:20|83428.2|83378.2|83431.2|83381.2|83482.1|83381.2|83423.5|83317.3|44
1620259290000|2021-05-06 00:01:30|83430.6|83380.6|83431.8|83381.8|83438.7|83388.7|83426|83376|40
1620259300000|2021-05-06 00:01:40|83431.3|83381.3|83429.8|83379.8|83437.2|83387.2|83426.5|83376.5|28
1620259310000|2021-05-06 00:01:50|83430|83380|83439.7|83389.7|83441.9|83391.9|83425.4|83375.4|39
1620259320000|2021-05-06 00:02:00|83441.3|83391.3|83451.2|83401.2|83452.4|83402.4|83441.2|83391.2|41
1620259330000|2021-05-06 00:02:10|83451.3|83401.3|83443.5|83393.5|83452.5|83402.5|83442.2|83392.2|38
1620259340000|2021-05-06 00:02:20|83443.6|83393.6|83462.2|83412.2|83464.7|83414.7|83442.9|83392.9|37
1620259350000|2021-05-06 00:02:30|83460.6|83410.6|83468.1|83418.1|83469.2|83419.2|83460.6|83410.6|23
1620259360000|2021-05-06 00:02:40|83466.5|83416.5|83473.2|83423.2|83473.2|83423.2|83466.3|83416.3|25
1620259370000|2021-05-06 00:02:50|83472.5|83422.5|83471.2|83421.2|83472.9|83422.9|83470.5|83420.5|20
1620259380000|2021-05-06 00:03:00|83471.1|83421.1|83473.2|83423.2|83473.4|83423.4|83471.1|83421.1|19
1620259390000|2021-05-06 00:03:10|83473.3|83423.3|83467.7|83417.7|83473.9|83423.9|83465.6|83415.6|20
1620259400000|2021-05-06 00:03:20|83467.6|83417.6|83471.2|83421.2|83473|83423|83465.6|83415.6|20
1620259410000|2021-05-06 00:03:30|83471|83421|83475.7|83425.7|83476.3|83426.3|83471|83421|23
1620259420000|2021-05-06 00:03:40|83475.8|83425.8|83479.6|83429.6|83482.1|83432.1|83475.1|83425.1|28
1620259430000|2021-05-06 00:03:50|83480.1|83430.1|83469.9|83419.9|83480.1|83430.1|83469.2|83419.2|33
1620259440000|2021-05-06 00:04:00|83470.7|83420.7|83466.7|83416.7|83477|83427|83465.4|83415.4|42
1620259450000|2021-05-06 00:04:10|83472.2|83422.2|83468.3|83418.3|83472.3|83422.3|83465|83415|35
1620259460000|2021-05-06 00:04:20|83468.9|83418.9|83472.2|83422.2|83473.9|83423.9|83466.4|83416.4|32
1620259470000|2021-05-06 00:04:30|83472.4|83422.4|83473.4|83423.4|83474.5|83424.5|83467.7|83417.7|30
1620259480000|2021-05-06 00:04:40|83473.1|83423.1|83476.8|83426.8|83479.2|83429.2|83468.8|83418.8|28
1620259490000|2021-05-06 00:04:50|83476.2|83426.2|83472|83422|83477.5|83427.5|83470.4|83420.4|34
1620259500000|2021-05-06 00:05:00|83471.9|83421.9|83478.5|83428.5|83478.5|83428.5|83471.8|83421.8|30
1620259510000|2021-05-06 00:05:10|83478.2|83428.2|83472.9|83422.9|83479|83429|83471.8|83421.8|27
1620259520000|2021-05-06 00:05:20|83478.1|83428.1|83481.2|83431.2|83481.3|83431.3|83478.1|83428.1|26
1620259530000|2021-05-06 00:05:30|83480.5|83430.5|83479.1|83429.1|83481.6|83431.6|83478.3|83428.3|31
1620259540000|2021-05-06 00:05:40|83479.2|83429.2|83479.6|83429.6|83482.6|83432.6|83475.8|83425.8|25
1620259550000|2021-05-06 00:05:50|83480.9|83430.9|83471.3|83421.3|83483.2|83433.2|83470.9|83420.9|34
1620259560000|2021-05-06 00:06:00|83470.9|83420.9|83463.8|83413.8|83472.6|83422.6|83463.8|83413.8|25
1620259570000|2021-05-06 00:06:10|83463.9|83413.9|83465.4|83415.4|83465.4|83415.4|83463.6|83413.6|18
1620259580000|2021-05-06 00:06:20|83465.7|83415.7|83472.2|83422.2|83475.6|83425.6|83465.7|83415.7|37
1620259590000|2021-05-06 00:06:30|83472.1|83422.1|83469.9|83419.9|83473|83423|83468.1|83418.1|41
1620259600000|2021-05-06 00:06:40|83470.6|83420.6|83469.9|83419.9|83475.1|83425.1|83468.1|83418.1|34
1620259610000|2021-05-06 00:06:50|83469.8|83419.8|83473.3|83423.3|83473.4|83423.4|83465|83415|35
1620259620000|2021-05-06 00:07:00|83473.1|83423.1|83464.7|83414.7|83473.1|83423.1|83464.1|83414.1|34
1620259630000|2021-05-06 00:07:10|83465.3|83415.3|83466.5|83416.5|83472.9|83422.9|83463.7|83413.7|17
1620259640000|2021-05-06 00:07:20|83467.6|83417.6|83463.7|83413.7|83471.5|83421.5|83462.7|83412.7|31
1620259650000|2021-05-06 00:07:30|83464.1|83414.1|83466.9|83416.9|83474.6|83424.6|83462.6|83412.6|30
1620259660000|2021-05-06 00:07:40|83466.4|83416.4|83465.3|83415.3|83469.6|83419.6|83463.4|83413.4|17
1620259670000|2021-05-06 00:07:50|83465|83415|83465.4|83415.4|83472.3|83422.3|83464.2|83414.2|24
1620259680000|2021-05-06 00:08:00|83466|83416|83472.3|83422.3|83472.6|83422.6|83465.2|83415.2|30
1620259690000|2021-05-06 00:08:10|83472.2|83422.2|83473.9|83423.9|83477.6|83427.6|83467.7|83417.7|32
1620259700000|2021-05-06 00:08:20|83475.1|83425.1|83478.4|83428.4|83479.1|83429.1|83471.2|83421.2|25
1620259710000|2021-05-06 00:08:30|83477.9|83427.9|83477.4|83427.4|83478.5|83428.5|83476.8|83426.8|15
1620259720000|2021-05-06 00:08:40|83484|83434|83503.6|83453.6|83512.1|83462.1|83484|83434|42
1620259730000|2021-05-06 00:08:50|83504.9|83454.9|83504.9|83454.9|83511.3|83461.3|83502.7|83452.7|37
1620259740000|2021-05-06 00:09:00|83504.6|83454.6|83500.5|83450.5|83507.9|83457.9|83500.5|83450.5|37
1620259750000|2021-05-06 00:09:10|83500.3|83450.3|83500.8|83450.8|83506.9|83456.9|83499.7|83449.7|22
1620259760000|2021-05-06 00:09:20|83501.2|83451.2|83505.4|83455.4|83507.2|83457.2|83501.2|83451.2|26
1620259770000|2021-05-06 00:09:30|83506.1|83456.1|83506|83456|83507.6|83457.6|83505|83455|12
1620259780000|2021-05-06 00:09:40|83506.5|83456.5|83508.6|83458.6|83508.6|83458.6|83505.3|83455.3|21
1620259790000|2021-05-06 00:09:50|83507.9|83457.9|83506.8|83456.8|83509.2|83459.2|83505.2|83455.2|23
1620259800000|2021-05-06 00:10:00|83506.2|83456.2|83517.8|83467.8|83518|83468|83506.2|83456.2|30
1620259810000|2021-05-06 00:10:10|83513|83463|83514|83464|83515.3|83465.3|83510|83460|29
1620259820000|2021-05-06 00:10:20|83513.9|83463.9|83513.4|83463.4|83514.8|83464.8|83508.5|83458.5|30
1620259830000|2021-05-06 00:10:30|83513.7|83463.7|83511.2|83461.2|83513.9|83463.9|83510.1|83460.1|28
1620259840000|2021-05-06 00:10:40|83511.8|83461.8|83510.8|83460.8|83512.2|83462.2|83507.5|83457.5|17
1620259850000|2021-05-06 00:10:50|83511|83461|83510.6|83460.6|83511.1|83461.1|83507.4|83457.4|19
1620259860000|2021-05-06 00:11:00|83510.2|83460.2|83509.4|83459.4|83510.8|83460.8|83505.1|83455.1|26
1620259870000|2021-05-06 00:11:10|83509.3|83459.3|83498.4|83448.4|83509.3|83459.3|83498.2|83448.2|26
1620259880000|2021-05-06 00:11:20|83499|83449|83501.3|83451.3|83501.3|83451.3|83498.5|83448.5|24
1620259890000|2021-05-06 00:11:30|83500.6|83450.6|83492.9|83442.9|83502.8|83452.8|83490.9|83440.9|23
1620259900000|2021-05-06 00:11:40|83493|83443|83503.8|83453.8|83505.8|83455.8|83491.5|83441.5|24
1620259910000|2021-05-06 00:11:50|83504.6|83454.6|83497.7|83447.7|83504.6|83454.6|83496.6|83446.6|29
1620259920000|2021-05-06 00:12:00|83498.4|83448.4|83500.1|83450.1|83504.2|83454.2|83497.6|83447.6|32
1620259930000|2021-05-06 00:12:10|83500.7|83450.7|83504.8|83454.8|83504.9|83454.9|83499.8|83449.8|23
1620259940000|2021-05-06 00:12:20|83503.9|83453.9|83505.9|83455.9|83508.6|83458.6|83503.8|83453.8|17
1620259950000|2021-05-06 00:12:30|83505.6|83455.6|83503.9|83453.9|83506.5|83456.5|83503.1|83453.1|19
1620259960000|2021-05-06 00:12:40|83504.6|83454.6|83505.1|83455.1|83505.5|83455.5|83503.5|83453.5|11
1620259970000|2021-05-06 00:12:50|83505.6|83455.6|83504.2|83454.2|83510.9|83460.9|83504.1|83454.1|25
1620259980000|2021-05-06 00:13:00|83504.1|83454.1|83504.1|83454.1|83504.8|83454.8|83502.4|83452.4|10
1620259990000|2021-05-06 00:13:10|83504.2|83454.2|83509|83459|83509.2|83459.2|83503.3|83453.3|23
1620260000000|2021-05-06 00:13:20|83508.2|83458.2|83496.4|83446.4|83509.3|83459.3|83496.4|83446.4|38
1620260010000|2021-05-06 00:13:30|83495.7|83445.7|83496.7|83446.7|83499.8|83449.8|83493.6|83443.6|39
1620260020000|2021-05-06 00:13:40|83494.1|83444.1|83492.3|83442.3|83498.8|83448.8|83491.6|83441.6|40
1620260030000|2021-05-06 00:13:50|83492.6|83442.6|83490.8|83440.8|83493.9|83443.9|83487.3|83437.3|38
1620260040000|2021-05-06 00:14:00|83489.5|83439.5|83491.7|83441.7|83493.1|83443.1|83487|83437|36
1620260050000|2021-05-06 00:14:10|83488.5|83438.5|83489.2|83439.2|83489.6|83439.6|83487.5|83437.5|33
1620260060000|2021-05-06 00:14:20|83489.1|83439.1|83488.9|83438.9|83493.8|83443.8|83487.5|83437.5|38
1620260070000|2021-05-06 00:14:30|83489.4|83439.4|83489.5|83439.5|83491.7|83441.7|83488.2|83438.2|14
1620260080000|2021-05-06 00:14:40|83489.2|83439.2|83487|83437|83492.6|83442.6|83486.4|83436.4|29
1620260090000|2021-05-06 00:14:50|83487.3|83437.3|83493.4|83443.4|83493.4|83443.4|83486.7|83436.7|33
1620260100000|2021-05-06 00:15:00|83490.6|83440.6|83483.2|83433.2|83494|83444|83480.4|83430.4|41
1620260110000|2021-05-06 00:15:10|83485.4|83435.4|83482.5|83432.5|83488.2|83438.2|83481.9|83431.9|42
1620260120000|2021-05-06 00:15:20|83487.5|83437.5|83483.8|83433.8|83488.1|83438.1|83480.9|83430.9|39
1620260130000|2021-05-06 00:15:30|83484.5|83434.5|83480.8|83430.8|83486.2|83436.2|83480.8|83430.8|36
1620260140000|2021-05-06 00:15:40|83482.1|83432.1|83488.5|83438.5|83489|83439|83480.8|83430.8|41
1620260150000|2021-05-06 00:15:50|83481.8|83431.8|83490.9|83440.9|83490.9|83440.9|83481.8|83431.8|33
1620260160000|2021-05-06 00:16:00|83484.5|83434.5|83486.7|83436.7|83490.6|83440.6|83482.6|83432.6|35
1620260170000|2021-05-06 00:16:10|83482.8|83432.8|83485|83435|83486.5|83436.5|83481.8|83431.8|41
1620260180000|2021-05-06 00:16:20|83481.3|83431.3|83487.5|83437.5|83489.1|83439.1|83481|83431|38
1620260190000|2021-05-06 00:16:30|83482.7|83432.7|83483.5|83433.5|83489.8|83439.8|83482.7|83432.7|42
1620260200000|2021-05-06 00:16:40|83483.4|83433.4|83484.5|83434.5|83490.2|83440.2|83483.4|83433.4|32
1620260210000|2021-05-06 00:16:50|83484.4|83434.4|83486.9|83436.9|83490.5|83440.5|83483|83433|34
1620260220000|2021-05-06 00:17:00|83487.1|83437.1|83490.7|83440.7|83492.9|83442.9|83483.6|83433.6|37
1620260230000|2021-05-06 00:17:10|83485|83435|83486|83436|83491.7|83441.7|83483.3|83433.3|35
1620260240000|2021-05-06 00:17:20|83482.1|83432.1|83492.8|83442.8|83493.6|83443.6|83482.1|83432.1|38
1620260250000|2021-05-06 00:17:30|83483.5|83433.5|83487.6|83437.6|83492|83442|83483.5|83433.5|34
1620260260000|2021-05-06 00:17:40|83486.9|83436.9|83493.5|83443.5|83493.5|83443.5|83484.9|83434.9|13
1620260270000|2021-05-06 00:17:50|83494.5|83444.5|83488|83438|83495.5|83445.5|83484.2|83434.2|26
1620260280000|2021-05-06 00:18:00|83490.3|83440.3|83484.1|83434.1|83493.1|83443.1|83482.1|83432.1|36
1620260290000|2021-05-06 00:18:10|83483.1|83433.1|83487.2|83437.2|83492.5|83442.5|83482.2|83432.2|38
1620260300000|2021-05-06 00:18:20|83488.3|83438.3|83486.6|83436.6|83495.1|83445.1|83486.1|83436.1|36
1620260310000|2021-05-06 00:18:30|83489|83439|83484|83434|83489.3|83439.3|83481.3|83431.3|32
1620260320000|2021-05-06 00:18:40|83483.4|83433.4|83490.9|83440.9|83491.2|83441.2|83482.6|83432.6|17
1620260330000|2021-05-06 00:18:50|83491.1|83441.1|83487.6|83437.6|83491.1|83441.1|83486.7|83436.7|24
1620260340000|2021-05-06 00:19:00|83488.2|83438.2|83486.1|83436.1|83489.5|83439.5|83486.1|83436.1|19
1620260350000|2021-05-06 00:19:10|83486.9|83436.9|83488.6|83438.6|83490.7|83440.7|83485.7|83435.7|14
1620260360000|2021-05-06 00:19:20|83489.4|83439.4|83487.7|83437.7|83490.9|83440.9|83487.7|83437.7|8
1620260370000|2021-05-06 00:19:30|83485.7|83435.7|83487.9|83437.9|83491.8|83441.8|83485.7|83435.7|20
1620260380000|2021-05-06 00:19:40|83487.5|83437.5|83492.6|83442.6|83493.5|83443.5|83487.5|83437.5|18
1620260390000|2021-05-06 00:19:50|83492|83442|83495.1|83445.1|83495.1|83445.1|83485.9|83435.9|29
1620260400000|2021-05-06 00:20:00|83495.6|83445.6|83483.1|83433.1|83496.7|83446.7|83478.8|83428.8|42
1620260410000|2021-05-06 00:20:10|83480.7|83430.7|83483.5|83433.5|83485.1|83435.1|83473.4|83423.4|40
1620260420000|2021-05-06 00:20:20|83484.1|83434.1|83476.3|83426.3|83485.4|83435.4|83472.7|83422.7|30
1620260430000|2021-05-06 00:20:30|83475.9|83425.9|83477.5|83427.5|83477.9|83427.9|83475.5|83425.5|29
1620260440000|2021-05-06 00:20:40|83477.6|83427.6|83476.7|83426.7|83478|83428|83474|83424|26
1620260450000|2021-05-06 00:20:50|83477.5|83427.5|83479.5|83429.5|83480.7|83430.7|83477|83427|12
1620260460000|2021-05-06 00:21:00|83479.6|83429.6|83476.8|83426.8|83480.8|83430.8|83474.2|83424.2|33
1620260470000|2021-05-06 00:21:10|83476.9|83426.9|83478.6|83428.6|83480.5|83430.5|83475.6|83425.6|36
1620260480000|2021-05-06 00:21:20|83479.5|83429.5|83482.1|83432.1|83482.4|83432.4|83478.5|83428.5|34
1620260490000|2021-05-06 00:21:30|83481.8|83431.8|83477.8|83427.8|83481.8|83431.8|83476.1|83426.1|30
1620260500000|2021-05-06 00:21:40|83477.4|83427.4|83477.9|83427.9|83478.5|83428.5|83477.1|83427.1|19
1620260510000|2021-05-06 00:21:50|83477.8|83427.8|83482.7|83432.7|83483|83433|83473|83423|37
1620260520000|2021-05-06 00:22:00|83482.2|83432.2|83479|83429|83483.1|83433.1|83475|83425|32
1620260530000|2021-05-06 00:22:10|83479.1|83429.1|83462.9|83412.9|83480|83430|83462.9|83412.9|26
1620260540000|2021-05-06 00:22:20|83463.2|83413.2|83469.8|83419.8|83474.9|83424.9|83460.2|83410.2|43
1620260550000|2021-05-06 00:22:30|83470|83420|83469.7|83419.7|83470|83420|83466.2|83416.2|40
1620260560000|2021-05-06 00:22:40|83469.3|83419.3|83470.9|83420.9|83471|83421|83468.8|83418.8|22
1620260570000|2021-05-06 00:22:50|83471|83421|83473.2|83423.2|83473.2|83423.2|83469.7|83419.7|16
1620260580000|2021-05-06 00:23:00|83473.1|83423.1|83469.3|83419.3|83473.1|83423.1|83466.7|83416.7|23
1620260590000|2021-05-06 00:23:10|83469|83419|83470.3|83420.3|83475.8|83425.8|83469|83419|30
1620260600000|2021-05-06 00:23:20|83470.6|83420.6|83465|83415|83472|83422|83460.2|83410.2|42
1620260610000|2021-05-06 00:23:30|83461|83411|83460|83410|83461.4|83411.4|83458.9|83408.9|32
1620260620000|2021-05-06 00:23:40|83460.1|83410.1|83459.4|83409.4|83461.8|83411.8|83458|83408|13
1620260630000|2021-05-06 00:23:50|83459.8|83409.8|83462.7|83412.7|83465.4|83415.4|83457.1|83407.1|30
1620260640000|2021-05-06 00:24:00|83464|83414|83461.9|83411.9|83469|83419|83457.9|83407.9|43
1620260650000|2021-05-06 00:24:10|83461.5|83411.5|83463.3|83413.3|83466.7|83416.7|83459.2|83409.2|40
1620260660000|2021-05-06 00:24:20|83464|83414|83466.6|83416.6|83469.6|83419.6|83461.6|83411.6|37
1620260670000|2021-05-06 00:24:30|83464.9|83414.9|83463.9|83413.9|83471|83421|83462.3|83412.3|37
1620260680000|2021-05-06 00:24:40|83464.5|83414.5|83464.2|83414.2|83471.5|83421.5|83463.9|83413.9|37
1620260690000|2021-05-06 00:24:50|83464.8|83414.8|83466|83416|83468.7|83418.7|83464.6|83414.6|22
1620260700000|2021-05-06 00:25:00|83466.4|83416.4|83467.8|83417.8|83468.4|83418.4|83466|83416|11
1620260710000|2021-05-06 00:25:10|83468.4|83418.4|83464.9|83414.9|83468.4|83418.4|83464.2|83414.2|16
1620260720000|2021-05-06 00:25:20|83465.3|83415.3|83466.6|83416.6|83467.2|83417.2|83464.8|83414.8|22
1620260730000|2021-05-06 00:25:30|83467.2|83417.2|83471|83421|83471|83421|83464.4|83414.4|22
1620260740000|2021-05-06 00:25:40|83471.3|83421.3|83466|83416|83473.9|83423.9|83466|83416|22
1620260750000|2021-05-06 00:25:50|83465.6|83415.6|83464.5|83414.5|83468.5|83418.5|83461|83411|35
1620260760000|2021-05-06 00:26:00|83465.2|83415.2|83463.3|83413.3|83465.2|83415.2|83459.5|83409.5|29
1620260770000|2021-05-06 00:26:10|83463.5|83413.5|83467.1|83417.1|83467.9|83417.9|83462.5|83412.5|38
1620260780000|2021-05-06 00:26:20|83467|83417|83467.2|83417.2|83468|83418|83465.8|83415.8|31
1620260790000|2021-05-06 00:26:30|83467|83417|83474.3|83424.3|83484.7|83434.7|83466.5|83416.5|35
1620260800000|2021-05-06 00:26:40|83474.6|83424.6|83480.9|83430.9|83485.9|83435.9|83474.6|83424.6|41
1620260810000|2021-05-06 00:26:50|83480.2|83430.2|83480.8|83430.8|83485.1|83435.1|83480.2|83430.2|33
1620260820000|2021-05-06 00:27:00|83480.2|83430.2|83479.2|83429.2|83485.2|83435.2|83478.6|83428.6|27
1620260830000|2021-05-06 00:27:10|83482.2|83432.2|83480.5|83430.5|83483.2|83433.2|83476.9|83426.9|21
1620260840000|2021-05-06 00:27:20|83481|83431|83483.5|83433.5|83485.3|83435.3|83474.6|83424.6|30
1620260850000|2021-05-06 00:27:30|83483.8|83433.8|83484.7|83434.7|83485.7|83435.7|83480.5|83430.5|41
1620260860000|2021-05-06 00:27:40|83485.8|83435.8|83485.9|83435.9|83486.4|83436.4|83482.2|83432.2|36
1620260870000|2021-05-06 00:27:50|83483.2|83433.2|83485.2|83435.2|83489.3|83439.3|83483.2|83433.2|36
1620260880000|2021-05-06 00:28:00|83485.6|83435.6|83481.4|83431.4|83486|83436|83479.4|83429.4|37
1620260890000|2021-05-06 00:28:10|83478.6|83428.6|83477.7|83427.7|83482.6|83432.6|83474.4|83424.4|41
1620260900000|2021-05-06 00:28:20|83475.3|83425.3|83483.9|83433.9|83483.9|83433.9|83474.8|83424.8|37
1620260910000|2021-05-06 00:28:30|83477.9|83427.9|83469.3|83419.3|83481.9|83431.9|83469.3|83419.3|39
1620260920000|2021-05-06 00:28:40|83475.8|83425.8|83476.2|83426.2|83479.9|83429.9|83474.5|83424.5|36
1620260930000|2021-05-06 00:28:50|83476.1|83426.1|83481.2|83431.2|83481.2|83431.2|83471.9|83421.9|34
1620260940000|2021-05-06 00:29:00|83483.4|83433.4|83482.6|83432.6|83492.6|83442.6|83481|83431|41
1620260950000|2021-05-06 00:29:10|83486.2|83436.2|83485.6|83435.6|83487.8|83437.8|83482.5|83432.5|29
1620260960000|2021-05-06 00:29:20|83485.3|83435.3|83485.9|83435.9|83486.6|83436.6|83484.9|83434.9|27
1620260970000|2021-05-06 00:29:30|83486|83436|83492.2|83442.2|83494.7|83444.7|83485.6|83435.6|26
1620260980000|2021-05-06 00:29:40|83493.1|83443.1|83499.6|83449.6|83504.3|83454.3|83490.3|83440.3|42
1620260990000|2021-05-06 00:29:50|83498.5|83448.5|83499.5|83449.5|83505.3|83455.3|83495.4|83445.4|39
1620261000000|2021-05-06 00:30:00|83500.5|83450.5|83496.3|83446.3|83500.5|83450.5|83496.1|83446.1|20
1620261010000|2021-05-06 00:30:10|83494.6|83444.6|83508.4|83458.4|83508.4|83458.4|83492.2|83442.2|37
1620261020000|2021-05-06 00:30:20|83504.8|83454.8|83502.7|83452.7|83508|83458|83494.2|83444.2|40
1620261030000|2021-05-06 00:30:30|83501.8|83451.8|83502.7|83452.7|83507.3|83457.3|83498.6|83448.6|39
1620261040000|2021-05-06 00:30:40|83503|83453|83507.1|83457.1|83509.8|83459.8|83494.9|83444.9|40
1620261050000|2021-05-06 00:30:50|83506.9|83456.9|83503.8|83453.8|83507.4|83457.4|83502.9|83452.9|31
1620261060000|2021-05-06 00:31:00|83501.9|83451.9|83503.6|83453.6|83506.8|83456.8|83494.5|83444.5|36
1620261070000|2021-05-06 00:31:10|83504.3|83454.3|83503.6|83453.6|83508.7|83458.7|83499.8|83449.8|42
1620261080000|2021-05-06 00:31:20|83503.3|83453.3|83495.8|83445.8|83505.9|83455.9|83495.8|83445.8|40
1620261090000|2021-05-06 00:31:30|83496|83446|83496.1|83446.1|83498.1|83448.1|83493|83443|32
1620261100000|2021-05-06 00:31:40|83493.7|83443.7|83492.4|83442.4|83498.2|83448.2|83491.6|83441.6|26
1620261110000|2021-05-06 00:31:50|83492.8|83442.8|83498.1|83448.1|83498.7|83448.7|83490.5|83440.5|41
1620261120000|2021-05-06 00:32:00|83498.3|83448.3|83493.9|83443.9|83501.2|83451.2|83490.7|83440.7|42
1620261130000|2021-05-06 00:32:10|83495.3|83445.3|83498.7|83448.7|83504.3|83454.3|83492.2|83442.2|43
1620261140000|2021-05-06 00:32:20|83497.7|83447.7|83493.2|83443.2|83504.8|83454.8|83492.9|83442.9|38
1620261150000|2021-05-06 00:32:30|83492.9|83442.9|83497.3|83447.3|83497.3|83447.3|83490.6|83440.6|25
1620261160000|2021-05-06 00:32:40|83503.3|83453.3|83504.2|83454.2|83507.4|83457.4|83502.6|83452.6|37
1620261170000|2021-05-06 00:32:50|83505.5|83455.5|83502|83452|83506.1|83456.1|83500.4|83450.4|26
1620261180000|2021-05-06 00:33:00|83506.6|83456.6|83503.3|83453.3|83506.6|83456.6|83499.9|83449.9|43
1620261190000|2021-05-06 00:33:10|83504|83454|83503.2|83453.2|83505.1|83455.1|83500|83450|38
1620261200000|2021-05-06 00:33:20|83503.6|83453.6|83509.3|83459.3|83511.8|83461.8|83503.6|83453.6|35
1620261210000|2021-05-06 00:33:30|83509.5|83459.5|83506.9|83456.9|83510.1|83460.1|83503.1|83453.1|37
1620261220000|2021-05-06 00:33:40|83507.2|83457.2|83514.2|83464.2|83514.6|83464.6|83507.2|83457.2|22
1620261230000|2021-05-06 00:33:50|83518.8|83468.8|83510.3|83460.3|83518.9|83468.9|83505.8|83455.8|18
1620261240000|2021-05-06 00:34:00|83510.2|83460.2|83510.3|83460.3|83515.8|83465.8|83509|83459|23
1620261250000|2021-05-06 00:34:10|83513.5|83463.5|83512.6|83462.6|83515.7|83465.7|83512.3|83462.3|16
1620261260000|2021-05-06 00:34:20|83512.7|83462.7|83511.4|83461.4|83516.4|83466.4|83510.7|83460.7|17
1620261270000|2021-05-06 00:34:30|83511.5|83461.5|83511.8|83461.8|83514|83464|83510.2|83460.2|11
1620261280000|2021-05-06 00:34:40|83510.6|83460.6|83512|83462|83518.7|83468.7|83507.9|83457.9|30
1620261290000|2021-05-06 00:34:50|83509.6|83459.6|83498.4|83448.4|83512.5|83462.5|83496.7|83446.7|34
1620261300000|2021-05-06 00:35:00|83499.3|83449.3|83508.2|83458.2|83510.9|83460.9|83497.7|83447.7|43
1620261310000|2021-05-06 00:35:10|83510.2|83460.2|83501.3|83451.3|83511.3|83461.3|83498.1|83448.1|38
1620261320000|2021-05-06 00:35:20|83501.6|83451.6|83499.5|83449.5|83503.2|83453.2|83498.7|83448.7|31
1620261330000|2021-05-06 00:35:30|83499.2|83449.2|83498.3|83448.3|83501.9|83451.9|83498.3|83448.3|20
1620261340000|2021-05-06 00:35:40|83498.2|83448.2|83512.7|83462.7|83512.7|83462.7|83498.2|83448.2|30
1620261350000|2021-05-06 00:35:50|83510.1|83460.1|83504|83454|83515.3|83465.3|83500.3|83450.3|40
1620261360000|2021-05-06 00:36:00|83504.1|83454.1|83504.7|83454.7|83504.9|83454.9|83499.4|83449.4|31
1620261370000|2021-05-06 00:36:10|83504.5|83454.5|83501.5|83451.5|83504.5|83454.5|83498.3|83448.3|34
1620261380000|2021-05-06 00:36:20|83500.8|83450.8|83499.8|83449.8|83502.1|83452.1|83495.2|83445.2|30
1620261390000|2021-05-06 00:36:30|83499.5|83449.5|83499.4|83449.4|83500.8|83450.8|83499.2|83449.2|11
1620261400000|2021-05-06 00:36:40|83499.8|83449.8|83502.4|83452.4|83505.4|83455.4|83499.8|83449.8|20
1620261410000|2021-05-06 00:36:50|83503|83453|83499.5|83449.5|83504.1|83454.1|83497.9|83447.9|22
1620261420000|2021-05-06 00:37:00|83500|83450|83498.9|83448.9|83501.7|83451.7|83498.9|83448.9|33
1620261430000|2021-05-06 00:37:10|83498|83448|83500.4|83450.4|83504.7|83454.7|83497.8|83447.8|35
1620261440000|2021-05-06 00:37:20|83498.6|83448.6|83500.2|83450.2|83506.8|83456.8|83495.4|83445.4|41
1620261450000|2021-05-06 00:37:30|83502.9|83452.9|83498.7|83448.7|83509|83459|83497.8|83447.8|35
1620261460000|2021-05-06 00:37:40|83498|83448|83498.1|83448.1|83504.9|83454.9|83496.2|83446.2|39
1620261470000|2021-05-06 00:37:50|83497.7|83447.7|83497.3|83447.3|83500.6|83450.6|83494.6|83444.6|41
1620261480000|2021-05-06 00:38:00|83496.9|83446.9|83498.6|83448.6|83498.6|83448.6|83495.7|83445.7|18
1620261490000|2021-05-06 00:38:10|83499.1|83449.1|83496.3|83446.3|83499.1|83449.1|83496.1|83446.1|21
1620261500000|2021-05-06 00:38:20|83499|83449|83496.3|83446.3|83502.1|83452.1|83496.1|83446.1|37
1620261510000|2021-05-06 00:38:30|83496.7|83446.7|83501|83451|83501|83451|83496.7|83446.7|21
1620261520000|2021-05-06 00:38:40|83500.8|83450.8|83501|83451|83502|83452|83499.3|83449.3|13
1620261530000|2021-05-06 00:38:50|83500.8|83450.8|83499.4|83449.4|83501.9|83451.9|83497.5|83447.5|21
1620261540000|2021-05-06 00:39:00|83496.7|83446.7|83495.9|83445.9|83500.7|83450.7|83494.6|83444.6|42
1620261550000|2021-05-06 00:39:10|83495.8|83445.8|83493.4|83443.4|83497.1|83447.1|83493.3|83443.3|21
1620261560000|2021-05-06 00:39:20|83493.2|83443.2|83502.2|83452.2|83508.8|83458.8|83493.2|83443.2|34
1620261570000|2021-05-06 00:39:30|83505.5|83455.5|83498.5|83448.5|83506.9|83456.9|83497.9|83447.9|36
1620261580000|2021-05-06 00:39:40|83498.7|83448.7|83499.7|83449.7|83511.6|83461.6|83497.4|83447.4|37
1620261590000|2021-05-06 00:39:50|83500.3|83450.3|83499.7|83449.7|83501.1|83451.1|83497.9|83447.9|30
1620261600000|2021-05-06 00:40:00|83499.4|83449.4|83495.6|83445.6|83500.9|83450.9|83495.2|83445.2|30
1620261610000|2021-05-06 00:40:10|83496.4|83446.4|83497.7|83447.7|83502.3|83452.3|83495.4|83445.4|31
1620261620000|2021-05-06 00:40:20|83497.2|83447.2|83498|83448|83498.9|83448.9|83494.1|83444.1|45
1620261630000|2021-05-06 00:40:30|83497.6|83447.6|83500.6|83450.6|83502.7|83452.7|83496.2|83446.2|30
1620261640000|2021-05-06 00:40:40|83501|83451|83495.5|83445.5|83501.2|83451.2|83495|83445|26
1620261650000|2021-05-06 00:40:50|83495.1|83445.1|83507.8|83457.8|83518.1|83468.1|83495.1|83445.1|40
1620261660000|2021-05-06 00:41:00|83503.7|83453.7|83509.7|83459.7|83512.2|83462.2|83503.7|83453.7|34
1620261670000|2021-05-06 00:41:10|83510|83460|83509.9|83459.9|83510|83460|83505.6|83455.6|26
1620261680000|2021-05-06 00:41:20|83509.5|83459.5|83504.2|83454.2|83509.5|83459.5|83504.1|83454.1|24
1620261690000|2021-05-06 00:41:30|83504.1|83454.1|83507|83457|83507.7|83457.7|83501.3|83451.3|21
1620261700000|2021-05-06 00:41:40|83507.2|83457.2|83508.3|83458.3|83509|83459|83503.2|83453.2|43
1620261710000|2021-05-06 00:41:50|83508.5|83458.5|83504.4|83454.4|83509.2|83459.2|83502.9|83452.9|38
1620261720000|2021-05-06 00:42:00|83504|83454|83505.5|83455.5|83508.4|83458.4|83503.3|83453.3|25
1620261730000|2021-05-06 00:42:10|83504.4|83454.4|83504.7|83454.7|83506.5|83456.5|83504.3|83454.3|24
1620261740000|2021-05-06 00:42:20|83505.9|83455.9|83507|83457|83508.6|83458.6|83505.1|83455.1|23
1620261750000|2021-05-06 00:42:30|83507.6|83457.6|83508.8|83458.8|83509.5|83459.5|83506.9|83456.9|17
1620261760000|2021-05-06 00:42:40|83509|83459|83514.3|83464.3|83515.4|83465.4|83506.1|83456.1|30
1620261770000|2021-05-06 00:42:50|83514.8|83464.8|83513|83463|83514.8|83464.8|83511.6|83461.6|35
1620261780000|2021-05-06 00:43:00|83512.6|83462.6|83512.5|83462.5|83517.1|83467.1|83511.1|83461.1|34
1620261790000|2021-05-06 00:43:10|83511.3|83461.3|83519.7|83469.7|83521.1|83471.1|83509.8|83459.8|36
1620261800000|2021-05-06 00:43:20|83519.9|83469.9|83516.7|83466.7|83519.9|83469.9|83513.6|83463.6|39
1620261810000|2021-05-06 00:43:30|83517.1|83467.1|83517.6|83467.6|83518.7|83468.7|83515.3|83465.3|22
1620261820000|2021-05-06 00:43:40|83517.5|83467.5|83517.3|83467.3|83518.3|83468.3|83516.7|83466.7|27
1620261830000|2021-05-06 00:43:50|83517.5|83467.5|83517.2|83467.2|83518.6|83468.6|83516.3|83466.3|23
1620261840000|2021-05-06 00:44:00|83517.1|83467.1|83515.8|83465.8|83517.6|83467.6|83514.4|83464.4|25
1620261850000|2021-05-06 00:44:10|83514.5|83464.5|83537.2|83487.2|83537.2|83487.2|83514.5|83464.5|31
1620261860000|2021-05-06 00:44:20|83536.4|83486.4|83521.7|83471.7|83543.6|83493.6|83520.9|83470.9|38
1620261870000|2021-05-06 00:44:30|83523|83473|83516.1|83466.1|83523|83473|83514.4|83464.4|30
1620261880000|2021-05-06 00:44:40|83516.2|83466.2|83517.4|83467.4|83519.5|83469.5|83512.6|83462.6|19
1620261890000|2021-05-06 00:44:50|83517.6|83467.6|83518.2|83468.2|83519.1|83469.1|83517.6|83467.6|26
1620261900000|2021-05-06 00:45:00|83518.5|83468.5|83518.4|83468.4|83518.7|83468.7|83514.5|83464.5|22
1620261910000|2021-05-06 00:45:10|83519.5|83469.5|83511.7|83461.7|83519.5|83469.5|83511.6|83461.6|30
1620261920000|2021-05-06 00:45:20|83511.3|83461.3|83513|83463|83513.1|83463.1|83510.2|83460.2|20
1620261930000|2021-05-06 00:45:30|83512.8|83462.8|83515.4|83465.4|83517.3|83467.3|83512.2|83462.2|33
1620261940000|2021-05-06 00:45:40|83515.6|83465.6|83515.4|83465.4|83516.3|83466.3|83512.1|83462.1|34
1620261950000|2021-05-06 00:45:50|83514.4|83464.4|83517.6|83467.6|83517.6|83467.6|83513.8|83463.8|31
1620261960000|2021-05-06 00:46:00|83517.8|83467.8|83515.2|83465.2|83518.1|83468.1|83513.7|83463.7|31
1620261970000|2021-05-06 00:46:10|83514.2|83464.2|83515.7|83465.7|83519.9|83469.9|83513.2|83463.2|41
1620261980000|2021-05-06 00:46:20|83515|83465|83516.1|83466.1|83517.2|83467.2|83512.7|83462.7|34
1620261990000|2021-05-06 00:46:30|83516.6|83466.6|83516.1|83466.1|83516.9|83466.9|83515|83465|22
1620262000000|2021-05-06 00:46:40|83516.4|83466.4|83513.9|83463.9|83517|83467|83513.9|83463.9|16
1620262010000|2021-05-06 00:46:50|83515.2|83465.2|83516.7|83466.7|83518.3|83468.3|83514.1|83464.1|36
1620262020000|2021-05-06 00:47:00|83517|83467|83521.5|83471.5|83526.4|83476.4|83515.7|83465.7|29
1620262030000|2021-05-06 00:47:10|83522.8|83472.8|83523.3|83473.3|83530.1|83480.1|83521|83471|40
1620262040000|2021-05-06 00:47:20|83525.7|83475.7|83523.3|83473.3|83526.6|83476.6|83523|83473|11
1620262050000|2021-05-06 00:47:30|83523.9|83473.9|83523.3|83473.3|83523.9|83473.9|83522.3|83472.3|16
1620262060000|2021-05-06 00:47:40|83523|83473|83523.2|83473.2|83524.7|83474.7|83522.9|83472.9|21
1620262070000|2021-05-06 00:47:50|83523.4|83473.4|83520.8|83470.8|83523.8|83473.8|83519.1|83469.1|33
1620262080000|2021-05-06 00:48:00|83519.9|83469.9|83519.7|83469.7|83522.7|83472.7|83518.9|83468.9|32
1620262090000|2021-05-06 00:48:10|83519.5|83469.5|83525.4|83475.4|83529.7|83479.7|83519.4|83469.4|32
1620262100000|2021-05-06 00:48:20|83525|83475|83526.9|83476.9|83529.3|83479.3|83524.4|83474.4|30
1620262110000|2021-05-06 00:48:30|83526.6|83476.6|83528.1|83478.1|83528.3|83478.3|83526.6|83476.6|22
1620262120000|2021-05-06 00:48:40|83527.4|83477.4|83524|83474|83528.5|83478.5|83523.5|83473.5|33
1620262130000|2021-05-06 00:48:50|83524.3|83474.3|83524|83474|83525.7|83475.7|83523.1|83473.1|31
1620262140000|2021-05-06 00:49:00|83523.8|83473.8|83522.4|83472.4|83523.9|83473.9|83520.5|83470.5|22
1620262150000|2021-05-06 00:49:10|83522.8|83472.8|83524.4|83474.4|83524.6|83474.6|83520.1|83470.1|33
1620262160000|2021-05-06 00:49:20|83524.1|83474.1|83526|83476|83528.4|83478.4|83519.9|83469.9|41
1620262170000|2021-05-06 00:49:30|83526.4|83476.4|83522.5|83472.5|83526.7|83476.7|83522.5|83472.5|35
1620262180000|2021-05-06 00:49:40|83522.6|83472.6|83522.7|83472.7|83525.6|83475.6|83521.4|83471.4|39
1620262190000|2021-05-06 00:49:50|83522.5|83472.5|83522.5|83472.5|83527.6|83477.6|83520.4|83470.4|34
1620262200000|2021-05-06 00:50:00|83522.8|83472.8|83521.2|83471.2|83525.1|83475.1|83521.1|83471.1|27
1620262210000|2021-05-06 00:50:10|83521.4|83471.4|83521.3|83471.3|83522.3|83472.3|83520.8|83470.8|21
1620262220000|2021-05-06 00:50:20|83521.6|83471.6|83521.8|83471.8|83523.6|83473.6|83520.9|83470.9|28
1620262230000|2021-05-06 00:50:30|83522.6|83472.6|83510.3|83460.3|83525.4|83475.4|83510.2|83460.2|38
1620262240000|2021-05-06 00:50:40|83509.6|83459.6|83514.8|83464.8|83515.4|83465.4|83508.8|83458.8|20
1620262250000|2021-05-06 00:50:50|83514.7|83464.7|83516|83466|83516.1|83466.1|83514.2|83464.2|23
1620262260000|2021-05-06 00:51:00|83516.2|83466.2|83516.4|83466.4|83516.8|83466.8|83515.8|83465.8|24
1620262270000|2021-05-06 00:51:10|83515.6|83465.6|83518.5|83468.5|83519|83469|83514.6|83464.6|30
1620262280000|2021-05-06 00:51:20|83518.4|83468.4|83518.4|83468.4|83518.6|83468.6|83514.2|83464.2|32
1620262290000|2021-05-06 00:51:30|83517.6|83467.6|83516.3|83466.3|83521|83471|83515.8|83465.8|25
1620262300000|2021-05-06 00:51:40|83516.9|83466.9|83516.6|83466.6|83519.9|83469.9|83515.4|83465.4|24
1620262310000|2021-05-06 00:51:50|83516.3|83466.3|83518.8|83468.8|83522.5|83472.5|83516.3|83466.3|33
1620262320000|2021-05-06 00:52:00|83517.1|83467.1|83517.2|83467.2|83518.7|83468.7|83514.2|83464.2|33
1620262330000|2021-05-06 00:52:10|83517.4|83467.4|83517.1|83467.1|83520.3|83470.3|83516.4|83466.4|28
1620262340000|2021-05-06 00:52:20|83517|83467|83517.2|83467.2|83517.7|83467.7|83514.2|83464.2|20
1620262350000|2021-05-06 00:52:30|83517.3|83467.3|83513.6|83463.6|83518.3|83468.3|83513.6|83463.6|18
1620262360000|2021-05-06 00:52:40|83512.8|83462.8|83519|83469|83519.9|83469.9|83512.8|83462.8|36
1620262370000|2021-05-06 00:52:50|83519.9|83469.9|83515.8|83465.8|83522.3|83472.3|83514.7|83464.7|39
1620262380000|2021-05-06 00:53:00|83516.6|83466.6|83520.1|83470.1|83520.1|83470.1|83516.1|83466.1|27
1620262390000|2021-05-06 00:53:10|83520.2|83470.2|83521.8|83471.8|83523.6|83473.6|83516.3|83466.3|36
1620262400000|2021-05-06 00:53:20|83521.5|83471.5|83520.8|83470.8|83521.8|83471.8|83519.1|83469.1|23
1620262410000|2021-05-06 00:53:30|83520.6|83470.6|83520.3|83470.3|83521|83471|83519.3|83469.3|29
1620262420000|2021-05-06 00:53:40|83521.4|83471.4|83520.6|83470.6|83523.9|83473.9|83517.9|83467.9|34
1620262430000|2021-05-06 00:53:50|83520.8|83470.8|83522.2|83472.2|83522.2|83472.2|83520.4|83470.4|37
1620262440000|2021-05-06 00:54:00|83523.1|83473.1|83522.7|83472.7|83524|83474|83522.6|83472.6|23
1620262450000|2021-05-06 00:54:10|83522.8|83472.8|83525.7|83475.7|83531|83481|83521.8|83471.8|36
1620262460000|2021-05-06 00:54:20|83526|83476|83527.7|83477.7|83530.3|83480.3|83525.2|83475.2|40
1620262470000|2021-05-06 00:54:30|83526.6|83476.6|83527.9|83477.9|83532.3|83482.3|83526.6|83476.6|36
1620262480000|2021-05-06 00:54:40|83527.8|83477.8|83528.5|83478.5|83533.1|83483.1|83526.4|83476.4|43
1620262490000|2021-05-06 00:54:50|83529.4|83479.4|83534.6|83484.6|83539.8|83489.8|83529.4|83479.4|42
1620262500000|2021-05-06 00:55:00|83534.9|83484.9|83526.7|83476.7|83535.5|83485.5|83525.7|83475.7|41
1620262510000|2021-05-06 00:55:10|83528|83478|83530.1|83480.1|83531.5|83481.5|83525.3|83475.3|38
1620262520000|2021-05-06 00:55:20|83529.5|83479.5|83532.3|83482.3|83532.4|83482.4|83529.4|83479.4|35
1620262530000|2021-05-06 00:55:30|83530.6|83480.6|83531|83481|83532.1|83482.1|83530.4|83480.4|27
1620262540000|2021-05-06 00:55:40|83531.2|83481.2|83538.3|83488.3|83542.4|83492.4|83531.2|83481.2|37
1620262550000|2021-05-06 00:55:50|83540.9|83490.9|83551.5|83501.5|83551.5|83501.5|83533.4|83483.4|41
1620262560000|2021-05-06 00:56:00|83548.5|83498.5|83542|83492|83548.8|83498.8|83539.1|83489.1|36
1620262570000|2021-05-06 00:56:10|83543|83493|83540.9|83490.9|83544|83494|83540.3|83490.3|33
1620262580000|2021-05-06 00:56:20|83541|83491|83547.7|83497.7|83552.4|83502.4|83539.3|83489.3|43
1620262590000|2021-05-06 00:56:30|83547.5|83497.5|83543.8|83493.8|83550.2|83500.2|83543.3|83493.3|43
1620262600000|2021-05-06 00:56:40|83543.6|83493.6|83541.5|83491.5|83543.6|83493.6|83541|83491|26
1620262610000|2021-05-06 00:56:50|83541.4|83491.4|83548.3|83498.3|83551.8|83501.8|83541.3|83491.3|24
1620262620000|2021-05-06 00:57:00|83549.9|83499.9|83544.1|83494.1|83550.1|83500.1|83541.8|83491.8|41
1620262630000|2021-05-06 00:57:10|83545.8|83495.8|83546.1|83496.1|83550.5|83500.5|83544.6|83494.6|43
1620262640000|2021-05-06 00:57:20|83547.8|83497.8|83545.9|83495.9|83551.3|83501.3|83544.6|83494.6|27
1620262650000|2021-05-06 00:57:30|83545.8|83495.8|83542.8|83492.8|83547.9|83497.9|83542.1|83492.1|36
1620262660000|2021-05-06 00:57:40|83543.2|83493.2|83546.3|83496.3|83546.3|83496.3|83542.1|83492.1|31
1620262670000|2021-05-06 00:57:50|83546.2|83496.2|83543.7|83493.7|83546.7|83496.7|83541|83491|34
1620262680000|2021-05-06 00:58:00|83543.6|83493.6|83543.7|83493.7|83547.2|83497.2|83540.5|83490.5|37
1620262690000|2021-05-06 00:58:10|83543.9|83493.9|83544.8|83494.8|83545.2|83495.2|83542.2|83492.2|32
1620262700000|2021-05-06 00:58:20|83543.9|83493.9|83551.2|83501.2|83551.7|83501.7|83543.5|83493.5|31
1620262710000|2021-05-06 00:58:30|83550.7|83500.7|83543.8|83493.8|83551.7|83501.7|83543.8|83493.8|37
1620262720000|2021-05-06 00:58:40|83544.6|83494.6|83546.7|83496.7|83547.3|83497.3|83544.6|83494.6|15
1620262730000|2021-05-06 00:58:50|83547|83497|83544.6|83494.6|83547|83497|83544.6|83494.6|17
1620262740000|2021-05-06 00:59:00|83544.4|83494.4|83551.1|83501.1|83553|83503|83542.6|83492.6|36
1620262750000|2021-05-06 00:59:10|83552.3|83502.3|83554|83504|83554|83504|83551.6|83501.6|21
1620262760000|2021-05-06 00:59:20|83554.4|83504.4|83550.3|83500.3|83554.7|83504.7|83550.2|83500.2|26
1620262770000|2021-05-06 00:59:30|83550.4|83500.4|83550.9|83500.9|83551.7|83501.7|83548.7|83498.7|32
1620262780000|2021-05-06 00:59:40|83550.2|83500.2|83549.3|83499.3|83552|83502|83547|83497|36
1620262790000|2021-05-06 00:59:50|83549.7|83499.7|83549.4|83499.4|83552|83502|83549.3|83499.3|34
1620262800000|2021-05-06 01:00:00|83548.6|83498.6|83545.7|83495.7|83553.6|83503.6|83545.7|83495.7|41
1620262810000|2021-05-06 01:00:10|83548.1|83498.1|83542.8|83492.8|83549.8|83499.8|83542.8|83492.8|40
1620262820000|2021-05-06 01:00:20|83542.5|83492.5|83548.2|83498.2|83548.2|83498.2|83542.1|83492.1|33
1620262830000|2021-05-06 01:00:30|83547.8|83497.8|83548.4|83498.4|83549.8|83499.8|83546|83496|35
1620262840000|2021-05-06 01:00:40|83548.3|83498.3|83546.5|83496.5|83551.2|83501.2|83545.1|83495.1|39
1620262850000|2021-05-06 01:00:50|83546.8|83496.8|83544.4|83494.4|83547.2|83497.2|83544.3|83494.3|33
1620262860000|2021-05-06 01:01:00|83544.3|83494.3|83544.6|83494.6|83551.7|83501.7|83543.6|83493.6|40
1620262870000|2021-05-06 01:01:10|83545.2|83495.2|83535.8|83485.8|83546.3|83496.3|83533.7|83483.7|42
1620262880000|2021-05-06 01:01:20|83534.4|83484.4|83534.6|83484.6|83540.8|83490.8|83533.4|83483.4|43
1620262890000|2021-05-06 01:01:30|83532.7|83482.7|83531.7|83481.7|83537.8|83487.8|83530.5|83480.5|41
1620262900000|2021-05-06 01:01:40|83533|83483|83531.7|83481.7|83535|83485|83526.4|83476.4|41
1620262910000|2021-05-06 01:01:50|83532.8|83482.8|83531.4|83481.4|83533.6|83483.6|83528.7|83478.7|41
1620262920000|2021-05-06 01:02:00|83530.7|83480.7|83529|83479|83533.2|83483.2|83524.1|83474.1|44
1620262930000|2021-05-06 01:02:10|83527.6|83477.6|83519.3|83469.3|83533.3|83483.3|83519.3|83469.3|44
1620262940000|2021-05-06 01:02:20|83519.4|83469.4|83526.8|83476.8|83530.6|83480.6|83516.7|83466.7|38
1620262950000|2021-05-06 01:02:30|83527.5|83477.5|83525.2|83475.2|83528.8|83478.8|83518.9|83468.9|41
1620262960000|2021-05-06 01:02:40|83525.1|83475.1|83519.9|83469.9|83525.6|83475.6|83517.5|83467.5|34
1620262970000|2021-05-06 01:02:50|83523.4|83473.4|83519.6|83469.6|83526.8|83476.8|83518.9|83468.9|42
1620262980000|2021-05-06 01:03:00|83519.8|83469.8|83523|83473|83523|83473|83515.9|83465.9|39
1620262990000|2021-05-06 01:03:10|83523.7|83473.7|83520.4|83470.4|83524.2|83474.2|83516.6|83466.6|40
1620263000000|2021-05-06 01:03:20|83521.1|83471.1|83523.1|83473.1|83529.7|83479.7|83518.7|83468.7|44
1620263010000|2021-05-06 01:03:30|83523.6|83473.6|83524.9|83474.9|83530.8|83480.8|83523.2|83473.2|41
1620263020000|2021-05-06 01:03:40|83525.5|83475.5|83522.5|83472.5|83530.3|83480.3|83521.3|83471.3|30
1620263030000|2021-05-06 01:03:50|83522.1|83472.1|83521.3|83471.3|83526.9|83476.9|83519.1|83469.1|36
1620263040000|2021-05-06 01:04:00|83521|83471|83518.9|83468.9|83525.4|83475.4|83517.9|83467.9|43
1620263050000|2021-05-06 01:04:10|83518.2|83468.2|83519|83469|83520.3|83470.3|83513.2|83463.2|41
1620263060000|2021-05-06 01:04:20|83520.2|83470.2|83524.9|83474.9|83527.7|83477.7|83513.2|83463.2|44
1620263070000|2021-05-06 01:04:30|83525.7|83475.7|83521.7|83471.7|83527.1|83477.1|83519.8|83469.8|40
1620263080000|2021-05-06 01:04:40|83521.4|83471.4|83527.7|83477.7|83530.8|83480.8|83520.6|83470.6|40
1620263090000|2021-05-06 01:04:50|83526.6|83476.6|83525.2|83475.2|83526.8|83476.8|83522.9|83472.9|38
1620263100000|2021-05-06 01:05:00|83525.5|83475.5|83518.6|83468.6|83527.7|83477.7|83518.3|83468.3|40
1620263110000|2021-05-06 01:05:10|83516.8|83466.8|83521.7|83471.7|83521.7|83471.7|83513.3|83463.3|44
1620263120000|2021-05-06 01:05:20|83521.8|83471.8|83521.4|83471.4|83524.5|83474.5|83514.6|83464.6|43
1620263130000|2021-05-06 01:05:30|83521.7|83471.7|83519.2|83469.2|83521.7|83471.7|83515|83465|43
1620263140000|2021-05-06 01:05:40|83513.3|83463.3|83514.7|83464.7|83516.8|83466.8|83509.1|83459.1|43
1620263150000|2021-05-06 01:05:50|83516.4|83466.4|83516.4|83466.4|83517.5|83467.5|83508|83458|45
1620263160000|2021-05-06 01:06:00|83515.9|83465.9|83512.5|83462.5|83519.8|83469.8|83510.2|83460.2|42
1620263170000|2021-05-06 01:06:10|83513.4|83463.4|83509.7|83459.7|83516.6|83466.6|83505.4|83455.4|41
1620263180000|2021-05-06 01:06:20|83510.3|83460.3|83509|83459|83512.1|83462.1|83506.7|83456.7|31
1620263190000|2021-05-06 01:06:30|83509.8|83459.8|83517.4|83467.4|83517.7|83467.7|83509.3|83459.3|24
1620263200000|2021-05-06 01:06:40|83517.5|83467.5|83514.8|83464.8|83518.2|83468.2|83511.4|83461.4|35
1620263210000|2021-05-06 01:06:50|83514.9|83464.9|83511.8|83461.8|83517.6|83467.6|83511.6|83461.6|35
1620263220000|2021-05-06 01:07:00|83512.6|83462.6|83509.2|83459.2|83513.1|83463.1|83506.7|83456.7|26
1620263230000|2021-05-06 01:07:10|83509.8|83459.8|83509.5|83459.5|83510.3|83460.3|83508|83458|27
1620263240000|2021-05-06 01:07:20|83509.4|83459.4|83512|83462|83512.2|83462.2|83508|83458|28
1620263250000|2021-05-06 01:07:30|83512.3|83462.3|83505.4|83455.4|83513.6|83463.6|83504.8|83454.8|24
1620263260000|2021-05-06 01:07:40|83505.2|83455.2|83509.1|83459.1|83509.1|83459.1|83505.1|83455.1|24
1620263270000|2021-05-06 01:07:50|83508.9|83458.9|83508.9|83458.9|83510.4|83460.4|83503.2|83453.2|31
1620263280000|2021-05-06 01:08:00|83509.1|83459.1|83499.6|83449.6|83510.4|83460.4|83498.3|83448.3|33
1620263290000|2021-05-06 01:08:10|83499.8|83449.8|83447.4|83397.4|83501.4|83451.4|83442.1|83392.1|29
1620263300000|2021-05-06 01:08:20|83445.6|83395.6|83484.9|83434.9|83489.8|83439.8|83445.1|83395.1|43
1620263310000|2021-05-06 01:08:30|83480.3|83430.3|83478.8|83428.8|83480.3|83430.3|83471.2|83421.2|43
1620263320000|2021-05-06 01:08:40|83479|83429|83485.9|83435.9|83492.4|83442.4|83477|83427|39
1620263330000|2021-05-06 01:08:50|83486.5|83436.5|83498.2|83448.2|83498.4|83448.4|83483.8|83433.8|44
1620263340000|2021-05-06 01:09:00|83498.6|83448.6|83493.8|83443.8|83498.6|83448.6|83487.7|83437.7|36
1620263350000|2021-05-06 01:09:10|83493.9|83443.9|83501.2|83451.2|83501.4|83451.4|83493.5|83443.5|38
1620263360000|2021-05-06 01:09:20|83501.3|83451.3|83498.3|83448.3|83502.1|83452.1|83496.1|83446.1|35
1620263370000|2021-05-06 01:09:30|83499.1|83449.1|83499.1|83449.1|83501.5|83451.5|83496.5|83446.5|33
1620263380000|2021-05-06 01:09:40|83499.8|83449.8|83505.2|83455.2|83508.2|83458.2|83498|83448|34
1620263390000|2021-05-06 01:09:50|83504.8|83454.8|83498.6|83448.6|83504.8|83454.8|83490.3|83440.3|36
1620263400000|2021-05-06 01:10:00|83498.3|83448.3|83496.7|83446.7|83498.6|83448.6|83491.8|83441.8|32
1620263410000|2021-05-06 01:10:10|83495.1|83445.1|83493.6|83443.6|83496.9|83446.9|83487.4|83437.4|25
1620263420000|2021-05-06 01:10:20|83493.5|83443.5|83494.9|83444.9|83495.4|83445.4|83493.1|83443.1|32
1620263430000|2021-05-06 01:10:30|83494.7|83444.7|83494.4|83444.4|83497|83447|83493.6|83443.6|32
1620263440000|2021-05-06 01:10:40|83493.8|83443.8|83489.9|83439.9|83494.3|83444.3|83487.6|83437.6|37
1620263450000|2021-05-06 01:10:50|83490.1|83440.1|83488.5|83438.5|83491.2|83441.2|83486.5|83436.5|33
1620263460000|2021-05-06 01:11:00|83488.6|83438.6|83429.1|83379.1|83489.3|83439.3|83425.4|83323.2|40
1620263470000|2021-05-06 01:11:10|83428|83378|83477.8|83323.2|83499.9|83383.5|83428|83314.5|44
1620263480000|2021-05-06 01:11:20|83476.6|83328.4|83450.7|83400.7|83484.7|83403.5|83446.5|83328.4|44
1620263490000|2021-05-06 01:11:30|83451|83401|83454.5|83404.5|83455.2|83405.2|83445.1|83395.1|38
1620263500000|2021-05-06 01:11:40|83453.3|83403.3|83449.3|83399.3|83456.2|83406.2|83449.3|83399.3|35
1620263510000|2021-05-06 01:11:50|83455.4|83405.4|83445.6|83395.6|83456.6|83406.6|83442|83392|43
1620263520000|2021-05-06 01:12:00|83444.6|83394.6|83446|83396|83453.5|83403.5|83443|83393|42
1620263530000|2021-05-06 01:12:10|83446.4|83396.4|83451.6|83401.6|83451.6|83401.6|83444.3|83394.3|32
1620263540000|2021-05-06 01:12:20|83451.2|83401.2|83446.3|83396.3|83457.2|83407.2|83430.7|83380.7|36
1620263550000|2021-05-06 01:12:30|83445.1|83395.1|83445.4|83395.4|83449.7|83399.7|83436.4|83386.4|44
1620263560000|2021-05-06 01:12:40|83444.4|83394.4|83448.4|83398.4|83454.5|83404.5|83441.4|83391.4|45
1620263570000|2021-05-06 01:12:50|83450.3|83400.3|83445.9|83395.9|83461.9|83411.9|83444.1|83394.1|43
1620263580000|2021-05-06 01:13:00|83449.8|83399.8|83445.6|83395.6|83450.8|83400.8|83440.2|83390.2|44
1620263590000|2021-05-06 01:13:10|83446.3|83396.3|83450.3|83400.3|83451.1|83401.1|83432.5|83382.5|44
1620263600000|2021-05-06 01:13:20|83445.8|83395.8|83446.3|83396.3|83454.6|83404.6|83444.8|83394.8|42
1620263610000|2021-05-06 01:13:30|83447.3|83397.3|83442.9|83392.9|83447.3|83397.3|83437.5|83387.5|41
1620263620000|2021-05-06 01:13:40|83444.1|83394.1|83441.6|83391.6|83444.9|83394.9|83438.5|83388.5|33
1620263630000|2021-05-06 01:13:50|83442.6|83392.6|83439.4|83389.4|83442.7|83392.7|83437.6|83387.6|41
1620263640000|2021-05-06 01:14:00|83439.6|83389.6|83442.5|83392.5|83448.4|83398.4|83434.8|83384.8|39
1620263650000|2021-05-06 01:14:10|83441.1|83391.1|83444.4|83394.4|83445.8|83395.8|83439.4|83389.4|40
1620263660000|2021-05-06 01:14:20|83444.3|83394.3|83446|83396|83448|83398|83441.3|83391.3|38
1620263670000|2021-05-06 01:14:30|83444.7|83394.7|83444|83394|83451.3|83401.3|83443.6|83393.6|30
1620263680000|2021-05-06 01:14:40|83443.8|83393.8|83445.5|83395.5|83449.2|83399.2|83443.3|83393.3|25
1620263690000|2021-05-06 01:14:50|83445.4|83395.4|83448.5|83398.5|83452.8|83402.8|83445.4|83395.4|34
1620263700000|2021-05-06 01:15:00|83449.5|83399.5|83450.4|83400.4|83454.5|83404.5|83447.8|83397.8|41
1620263710000|2021-05-06 01:15:10|83449.9|83399.9|83453.2|83403.2|83453.7|83403.7|83449.9|83399.9|28
1620263720000|2021-05-06 01:15:20|83453.1|83403.1|83453.6|83403.6|83455.1|83405.1|83451.7|83401.7|26
1620263730000|2021-05-06 01:15:30|83453.7|83403.7|83447|83397|83453.7|83403.7|83447|83397|25
1620263740000|2021-05-06 01:15:40|83447.6|83397.6|83438.6|83388.6|83449|83399|83437.4|83387.4|34
1620263750000|2021-05-06 01:15:50|83436.7|83386.7|83436|83386|83443.2|83393.2|83431.2|83381.2|35
1620263760000|2021-05-06 01:16:00|83436.8|83386.8|83433.9|83383.9|83440.1|83390.1|83433.8|83383.8|35
1620263770000|2021-05-06 01:16:10|83434.1|83384.1|83440|83390|83440.4|83390.4|83434|83384|32
1620263780000|2021-05-06 01:16:20|83439.4|83389.4|83436.2|83386.2|83456.4|83406.4|83434.6|83384.6|39
1620263790000|2021-05-06 01:16:30|83437.4|83387.4|83446.2|83396.2|83455.5|83405.5|83437.4|83387.4|44
1620263800000|2021-05-06 01:16:40|83444.6|83394.6|83443.6|83393.6|83445.7|83395.7|83439.5|83389.5|41
1620263810000|2021-05-06 01:16:50|83443.5|83393.5|83442.7|83392.7|83447.1|83397.1|83438.5|83388.5|40
1620263820000|2021-05-06 01:17:00|83442.3|83392.3|83440.1|83390.1|83449.1|83399.1|83436.4|83386.4|42
1620263830000|2021-05-06 01:17:10|83438.8|83388.8|83436.7|83386.7|83441|83391|83432.5|83382.5|45
1620263840000|2021-05-06 01:17:20|83434.6|83384.6|83431.3|83381.3|83441|83391|83426.6|83376.6|44
1620263850000|2021-05-06 01:17:30|83432.8|83382.8|83430.4|83380.4|83435.3|83385.3|83424.7|83374.7|40
1620263860000|2021-05-06 01:17:40|83429.7|83379.7|83429.8|83379.8|83433.8|83383.8|83426.1|83376.1|44
1620263870000|2021-05-06 01:17:50|83430.3|83380.3|83431.1|83381.1|83435|83385|83425.4|83375.4|42
1620263880000|2021-05-06 01:18:00|83430.4|83380.4|83435.2|83385.2|83438.8|83388.8|83430|83380|43
1620263890000|2021-05-06 01:18:10|83437|83387|83432.2|83382.2|83437|83387|83425.2|83375.2|42
1620263900000|2021-05-06 01:18:20|83432.8|83382.8|83427.5|83377.5|83436.2|83386.2|83426.8|83376.8|44
1620263910000|2021-05-06 01:18:30|83426.8|83376.8|83426.4|83376.4|83431.4|83381.4|83423.3|83373.3|43
1620263920000|2021-05-06 01:18:40|83426.5|83376.5|83414|83364|83426.5|83376.5|83401.1|83351.1|42
1620263930000|2021-05-06 01:18:50|83415|83365|83424.6|83374.6|83424.7|83374.7|83414.2|83364.2|32
1620263940000|2021-05-06 01:19:00|83424.7|83374.7|83423.8|83373.8|83424.7|83374.7|83423.2|83373.2|27
1620263950000|2021-05-06 01:19:10|83422.8|83372.8|83424.7|83374.7|83426.2|83376.2|83422.8|83372.8|16
1620263960000|2021-05-06 01:19:20|83424.9|83374.9|83420.8|83370.8|83425.2|83375.2|83420.3|83370.3|22
1620263970000|2021-05-06 01:19:30|83421.7|83371.7|83424.8|83374.8|83425.8|83375.8|83416.1|83366.1|33
1620263980000|2021-05-06 01:19:40|83425.4|83375.4|83421.1|83371.1|83425.4|83375.4|83413.7|83363.7|26
1620263990000|2021-05-06 01:19:50|83420.8|83370.8|83421.8|83371.8|83422.9|83372.9|83418.9|83368.9|21
1620264000000|2021-05-06 01:20:00|83421.6|83371.6|83424.7|83374.7|83424.8|83374.8|83421.6|83371.6|33
1620264010000|2021-05-06 01:20:10|83424.5|83374.5|83422.4|83372.4|83425.5|83375.5|83415.5|83365.5|37
1620264020000|2021-05-06 01:20:20|83421.4|83371.4|83425|83375|83437|83387|83416.3|83366.3|38
1620264030000|2021-05-06 01:20:30|83428.6|83378.6|83429.5|83379.5|83434.6|83384.6|83428.6|83378.6|40
1620264040000|2021-05-06 01:20:40|83430.4|83380.4|83440.9|83390.9|83443.7|83393.7|83428.6|83378.6|34
1620264050000|2021-05-06 01:20:50|83441.3|83391.3|83444.8|83394.8|83444.8|83394.8|83427.6|83377.6|36
1620264060000|2021-05-06 01:21:00|83440|83390|83448.1|83398.1|83448.1|83398.1|83429.7|83379.7|41
1620264070000|2021-05-06 01:21:10|83452.6|83402.6|83424.4|83374.4|83454.4|83404.4|83423.7|83373.7|43
1620264080000|2021-05-06 01:21:20|83429.3|83379.3|83427.9|83377.9|83432.1|83382.1|83426.4|83376.4|44
1620264090000|2021-05-06 01:21:30|83430.2|83380.2|83419.1|83369.1|83432.3|83382.3|83415|83365|43
1620264100000|2021-05-06 01:21:40|83418.7|83368.7|83419.2|83369.2|83419.3|83369.3|83411.4|83361.4|41
1620264110000|2021-05-06 01:21:50|83419.6|83369.6|83414.9|83364.9|83420.8|83370.8|83414.7|83364.7|27
1620264120000|2021-05-06 01:22:00|83415.7|83365.7|83435.9|83385.9|83438.7|83388.7|83415.4|83365.4|38
1620264130000|2021-05-06 01:22:10|83439.3|83389.3|83436.3|83386.3|83439.5|83389.5|83432.3|83382.3|28
1620264140000|2021-05-06 01:22:20|83436.1|83386.1|83436.8|83386.8|83442.4|83392.4|83435.1|83385.1|32
1620264150000|2021-05-06 01:22:30|83436.6|83386.6|83432.1|83382.1|83437.4|83387.4|83428.6|83378.6|40
1620264160000|2021-05-06 01:22:40|83431.8|83381.8|83433.2|83383.2|83437.2|83387.2|83431.2|83381.2|29
1620264170000|2021-05-06 01:22:50|83433|83383|83435.6|83385.6|83439.8|83389.8|83433|83383|25
1620264180000|2021-05-06 01:23:00|83435.7|83385.7|83432.9|83382.9|83436.2|83386.2|83431.9|83381.9|29
1620264190000|2021-05-06 01:23:10|83433.4|83383.4|83432.6|83382.6|83433.6|83383.6|83430.6|83380.6|22
1620264200000|2021-05-06 01:23:20|83432.3|83382.3|83430.7|83380.7|83437.8|83387.8|83430|83380|19
1620264210000|2021-05-06 01:23:30|83429.6|83379.6|83436.8|83386.8|83438.5|83388.5|83429.6|83379.6|29
1620264220000|2021-05-06 01:23:40|83431.9|83381.9|83432|83382|83436.3|83386.3|83430.2|83380.2|24
1620264230000|2021-05-06 01:23:50|83431.7|83381.7|83427|83377|83436|83386|83426.4|83376.4|31
1620264240000|2021-05-06 01:24:00|83427.6|83377.6|83425.3|83375.3|83430.8|83380.8|83423.8|83373.8|31
1620264250000|2021-05-06 01:24:10|83424.8|83374.8|83429|83379|83430.1|83380.1|83424.3|83374.3|25
1620264260000|2021-05-06 01:24:20|83428.9|83378.9|83421.5|83371.5|83429.3|83379.3|83420.2|83370.2|37
1620264270000|2021-05-06 01:24:30|83421|83371|83423.3|83373.3|83426.2|83376.2|83419.3|83369.3|31
1620264280000|2021-05-06 01:24:40|83418.7|83368.7|83423.4|83373.4|83423.4|83373.4|83417.8|83367.8|20
1620264290000|2021-05-06 01:24:50|83423|83373|83390.7|83340.7|83423.6|83373.6|83390.7|83340.7|35
1620264300000|2021-05-06 01:25:00|83389.4|83339.4|83379.6|83329.6|83389.4|83339.4|83375.8|83325.8|44
1620264310000|2021-05-06 01:25:10|83379.1|83329.1|83383|83333|83383|83333|83374.7|83324.7|38
1620264320000|2021-05-06 01:25:20|83383.3|83333.3|83373.4|83323.4|83383.3|83333.3|83371.9|83321.9|42
1620264330000|2021-05-06 01:25:30|83375.1|83325.1|83379.3|83329.3|83379.3|83329.3|83372.5|83322.5|26
1620264340000|2021-05-06 01:25:40|83379.7|83329.7|83377.3|83327.3|83379.9|83329.9|83376.7|83326.7|34
1620264350000|2021-05-06 01:25:50|83377.1|83327.1|83372.3|83322.3|83379|83329|83372.3|83322.3|28
1620264360000|2021-05-06 01:26:00|83371.4|83321.4|83373.4|83323.4|83375.7|83325.7|83367.3|83317.3|40
1620264370000|2021-05-06 01:26:10|83373.2|83323.2|83384.1|83334.1|83385.4|83335.4|83373.2|83323.2|35
1620264380000|2021-05-06 01:26:20|83385.1|83335.1|83392.5|83342.5|83392.5|83342.5|83383.8|83333.8|29
1620264390000|2021-05-06 01:26:30|83392|83342|83383.4|83333.4|83392.1|83342.1|83382.4|83332.4|29
1620264400000|2021-05-06 01:26:40|83383.1|83333.1|83378.6|83328.6|83388.3|83338.3|83378.6|83328.6|43
1620264410000|2021-05-06 01:26:50|83381.3|83331.3|83380.8|83330.8|83383.1|83333.1|83375.6|83325.6|42
1620264420000|2021-05-06 01:27:00|83382.1|83332.1|83375.3|83325.3|83390.4|83340.4|83375.1|83325.1|44
1620264430000|2021-05-06 01:27:10|83375|83325|83377.3|83327.3|83384.6|83334.6|83371.6|83321.6|36
1620264440000|2021-05-06 01:27:20|83376.9|83326.9|83377.3|83327.3|83380.1|83330.1|83373.6|83323.6|40
1620264450000|2021-05-06 01:27:30|83378|83328|83379.3|83329.3|83380.6|83330.6|83376.8|83326.8|41
1620264460000|2021-05-06 01:27:40|83380.7|83330.7|83384.1|83334.1|83390|83340|83379.7|83329.7|44
1620264470000|2021-05-06 01:27:50|83384.9|83334.9|83380.2|83330.2|83385.8|83335.8|83377.9|83327.9|41
1620264480000|2021-05-06 01:28:00|83380.1|83330.1|83382.9|83332.9|83384.4|83334.4|83377.7|83327.7|39
1620264490000|2021-05-06 01:28:10|83381.6|83331.6|83381.8|83331.8|83391.8|83341.8|83379.2|83329.2|42
1620264500000|2021-05-06 01:28:20|83386.5|83336.5|83376.5|83326.5|83393.6|83343.6|83375.8|83325.8|43
1620264510000|2021-05-06 01:28:30|83376.3|83326.3|83377.4|83327.4|83379.2|83329.2|83374.5|83324.5|38
1620264520000|2021-05-06 01:28:40|83377.5|83327.5|83373.2|83323.2|83378.7|83328.7|83373.1|83323.1|28
1620264530000|2021-05-06 01:28:50|83374.3|83324.3|83372.5|83322.5|83377.7|83327.7|83372.5|83322.5|30
1620264540000|2021-05-06 01:29:00|83375|83325|83374.7|83324.7|83380.6|83330.6|83374.7|83324.7|38
1620264550000|2021-05-06 01:29:10|83376.5|83326.5|83377.8|83327.8|83378.1|83328.1|83373.9|83323.9|39
1620264560000|2021-05-06 01:29:20|83378.7|83328.7|83382.8|83332.8|83383.6|83333.6|83376.9|83326.9|40
1620264570000|2021-05-06 01:29:30|83383.5|83333.5|83381.1|83331.1|83384.3|83334.3|83380.6|83330.6|33
1620264580000|2021-05-06 01:29:40|83382|83332|83383.1|83333.1|83384.4|83334.4|83381|83331|39
1620264590000|2021-05-06 01:29:50|83381.3|83331.3|83376.7|83326.7|83381.8|83331.8|83376.2|83326.2|32
1620264600000|2021-05-06 01:30:00|83376.8|83326.8|83381.8|83331.8|83383.8|83333.8|83376.8|83326.8|40
1620264610000|2021-05-06 01:30:10|83381.2|83331.2|83383.7|83333.7|83385.2|83335.2|83379.4|83329.4|35
1620264620000|2021-05-06 01:30:20|83382.3|83332.3|83381.5|83331.5|83385.5|83335.5|83379.9|83329.9|40
1620264630000|2021-05-06 01:30:30|83382.5|83332.5|83395.5|83345.5|83395.8|83345.8|83382.5|83332.5|42
1620264640000|2021-05-06 01:30:40|83388.1|83338.1|83396.1|83346.1|83397.8|83347.8|83388.1|83338.1|40
1620264650000|2021-05-06 01:30:50|83393.9|83343.9|83395.7|83345.7|83397.7|83347.7|83388.4|83338.4|44
1620264660000|2021-05-06 01:31:00|83396.6|83346.6|83398.9|83348.9|83401.4|83351.4|83391|83341|40
1620264670000|2021-05-06 01:31:10|83399.8|83349.8|83386.9|83336.9|83402.3|83352.3|83386.9|83336.9|35
1620264680000|2021-05-06 01:31:20|83387.1|83337.1|83389.3|83339.3|83391.6|83341.6|83387|83337|23
1620264690000|2021-05-06 01:31:30|83388.3|83338.3|83392.7|83342.7|83397.9|83347.9|83386.4|83336.4|36
1620264700000|2021-05-06 01:31:40|83392.9|83342.9|83393.2|83343.2|83396.3|83346.3|83391.3|83341.3|39
1620264710000|2021-05-06 01:31:50|83393.1|83343.1|83387.6|83337.6|83395.6|83345.6|83387.1|83337.1|30
1620264720000|2021-05-06 01:32:00|83386.9|83336.9|83386.6|83336.6|83389.9|83339.9|83382.2|83332.2|38
1620264730000|2021-05-06 01:32:10|83386.5|83336.5|83392.9|83342.9|83394.1|83344.1|83386.1|83336.1|37
1620264740000|2021-05-06 01:32:20|83391.7|83341.7|83386.1|83336.1|83394.8|83344.8|83384.9|83334.9|33
1620264750000|2021-05-06 01:32:30|83386.3|83336.3|83388.1|83338.1|83395|83345|83383.3|83333.3|38
1620264760000|2021-05-06 01:32:40|83388.7|83338.7|83383|83333|83390.2|83340.2|83383|83333|40
1620264770000|2021-05-06 01:32:50|83384.1|83334.1|83383.1|83333.1|83391.7|83341.7|83383.1|83333.1|32
1620264780000|2021-05-06 01:33:00|83386.5|83336.5|83389.3|83339.3|83389.4|83339.4|83382.5|83332.5|25
1620264790000|2021-05-06 01:33:10|83390|83340|83383.2|83333.2|83392.7|83342.7|83380.1|83330.1|37
1620264800000|2021-05-06 01:33:20|83381.7|83331.7|83404|83354|83407.2|83357.2|83381|83331|32
1620264810000|2021-05-06 01:33:30|83403.5|83353.5|83407.3|83357.3|83407.3|83357.3|83395.9|83345.9|43
1620264820000|2021-05-06 01:33:40|83407.9|83357.9|83404.3|83354.3|83407.9|83357.9|83401.7|83351.7|40
1620264830000|2021-05-06 01:33:50|83404.6|83354.6|83396.3|83346.3|83406.3|83356.3|83395.2|83345.2|41
1620264840000|2021-05-06 01:34:00|83396.1|83346.1|83400.2|83350.2|83402.8|83352.8|83394.5|83344.5|41
1620264850000|2021-05-06 01:34:10|83400.4|83350.4|83402.2|83352.2|83409.9|83359.9|83400.4|83350.4|43
1620264860000|2021-05-06 01:34:20|83401.3|83351.3|83399.6|83349.6|83410.1|83360.1|83399.6|83349.6|43
1620264870000|2021-05-06 01:34:30|83400.3|83350.3|83410.1|83360.1|83413.7|83363.7|83398.1|83348.1|41
1620264880000|2021-05-06 01:34:40|83410.8|83360.8|83401.8|83351.8|83410.8|83360.8|83401.8|83351.8|37
1620264890000|2021-05-06 01:34:50|83404.1|83354.1|83396.9|83346.9|83410.5|83360.5|83396.9|83346.9|40
1620264900000|2021-05-06 01:35:00|83397|83347|83402.1|83352.1|83402.6|83352.6|83396.7|83346.7|38
1620264910000|2021-05-06 01:35:10|83402.9|83352.9|83401|83351|83403.5|83353.5|83394.6|83344.6|42
1620264920000|2021-05-06 01:35:20|83405.6|83355.6|83402.2|83352.2|83405.6|83355.6|83391.7|83341.7|40
1620264930000|2021-05-06 01:35:30|83399.9|83349.9|83395.7|83345.7|83400.7|83350.7|83393.2|83343.2|40
1620264940000|2021-05-06 01:35:40|83398.8|83348.8|83400.7|83350.7|83408.3|83358.3|83398.8|83348.8|41
1620264950000|2021-05-06 01:35:50|83399.6|83349.6|83397.1|83347.1|83405.8|83355.8|83396.3|83346.3|42
1620264960000|2021-05-06 01:36:00|83397.3|83347.3|83397.9|83347.9|83406.7|83356.7|83395.2|83345.2|40
1620264970000|2021-05-06 01:36:10|83397.1|83347.1|83401.5|83351.5|83402.6|83352.6|83395.7|83345.7|37
1620264980000|2021-05-06 01:36:20|83401.1|83351.1|83396.8|83346.8|83401.1|83351.1|83395.6|83345.6|32
1620264990000|2021-05-06 01:36:30|83397.6|83347.6|83399.1|83349.1|83410.8|83360.8|83395.1|83345.1|41
1620265000000|2021-05-06 01:36:40|83398.9|83348.9|83399.8|83349.8|83401.6|83351.6|83392.9|83342.9|42
1620265010000|2021-05-06 01:36:50|83401|83351|83402.7|83352.7|83405.7|83355.7|83398.7|83348.7|34
1620265020000|2021-05-06 01:37:00|83402.4|83352.4|83401.2|83351.2|83407.9|83357.9|83400.2|83350.2|35
1620265030000|2021-05-06 01:37:10|83401.5|83351.5|83398|83348|83401.5|83351.5|83395.7|83345.7|40
1620265040000|2021-05-06 01:37:20|83398.2|83348.2|83396.9|83346.9|83400.5|83350.5|83396.9|83346.9|34
1620265050000|2021-05-06 01:37:30|83396.7|83346.7|83398.4|83348.4|83399.7|83349.7|83394.5|83344.5|33
1620265060000|2021-05-06 01:37:40|83399.6|83349.6|83399.6|83349.6|83404.3|83354.3|83397|83347|45
1620265070000|2021-05-06 01:37:50|83401|83351|83403.7|83353.7|83403.8|83353.8|83397.6|83347.6|37
1620265080000|2021-05-06 01:38:00|83403.6|83353.6|83397.6|83347.6|83403.6|83353.6|83396.5|83346.5|30
1620265090000|2021-05-06 01:38:10|83397.5|83347.5|83395.9|83345.9|83397.7|83347.7|83395|83345|27
1620265100000|2021-05-06 01:38:20|83396.1|83346.1|83394.8|83344.8|83397.9|83347.9|83394.8|83344.8|21
1620265110000|2021-05-06 01:38:30|83395.6|83345.6|83400.3|83350.3|83405.1|83355.1|83395.4|83345.4|37
1620265120000|2021-05-06 01:38:40|83400|83350|83388.6|83338.6|83400.3|83350.3|83387.7|83337.7|27
1620265130000|2021-05-06 01:38:50|83387.6|83337.6|83400.1|83350.1|83400.1|83350.1|83383.4|83333.4|35
1620265140000|2021-05-06 01:39:00|83397.5|83347.5|83401.8|83351.8|83402.9|83352.9|83395.3|83345.3|39
1620265150000|2021-05-06 01:39:10|83401.9|83351.9|83398.1|83348.1|83402.8|83352.8|83395|83345|41
1620265160000|2021-05-06 01:39:20|83396.7|83346.7|83393|83343|83397.7|83347.7|83390.7|83340.7|39
1620265170000|2021-05-06 01:39:30|83394.8|83344.8|83399.4|83349.4|83399.4|83349.4|83392.4|83342.4|37
1620265180000|2021-05-06 01:39:40|83396.3|83346.3|83405.5|83355.5|83410|83360|83395.8|83345.8|42
1620265190000|2021-05-06 01:39:50|83405.6|83355.6|83399.8|83349.8|83407.4|83357.4|83399.8|83349.8|36
1620265200000|2021-05-06 01:40:00|83399.6|83349.6|83396.7|83346.7|83399.7|83349.7|83395.5|83345.5|33
1620265210000|2021-05-06 01:40:10|83396.9|83346.9|83399|83349|83401.1|83351.1|83393.6|83343.6|39
1620265220000|2021-05-06 01:40:20|83400.4|83350.4|83393.3|83343.3|83400.4|83350.4|83393.3|83343.3|40
1620265230000|2021-05-06 01:40:30|83393.5|83343.5|83408.2|83358.2|83408.2|83358.2|83391.2|83341.2|42
1620265240000|2021-05-06 01:40:40|83407.3|83357.3|83402.2|83352.2|83409.5|83359.5|83400.4|83350.4|42
1620265250000|2021-05-06 01:40:50|83401.8|83351.8|83405.6|83355.6|83409|83359|83397.8|83347.8|41
1620265260000|2021-05-06 01:41:00|83402.6|83352.6|83395.4|83345.4|83405|83355|83394.6|83344.6|38
1620265270000|2021-05-06 01:41:10|83396.2|83346.2|83395.9|83345.9|83399.1|83349.1|83395.2|83345.2|29
1620265280000|2021-05-06 01:41:20|83395.5|83345.5|83396.3|83346.3|83397.9|83347.9|83394.5|83344.5|40
1620265290000|2021-05-06 01:41:30|83396.5|83346.5|83407.5|83357.5|83409.3|83359.3|83396.5|83346.5|41
1620265300000|2021-05-06 01:41:40|83406.7|83356.7|83407.2|83357.2|83410.6|83360.6|83402.4|83352.4|42
1620265310000|2021-05-06 01:41:50|83405.9|83355.9|83407.3|83357.3|83409.6|83359.6|83404.6|83354.6|40
1620265320000|2021-05-06 01:42:00|83407|83357|83405.6|83355.6|83411.4|83361.4|83399.6|83349.6|41
1620265330000|2021-05-06 01:42:10|83411.3|83361.3|83406|83356|83411.6|83361.6|83402.1|83352.1|34
1620265340000|2021-05-06 01:42:20|83406.1|83356.1|83405.2|83355.2|83406.6|83356.6|83401.1|83351.1|35
1620265350000|2021-05-06 01:42:30|83404.8|83354.8|83400.7|83350.7|83405.2|83355.2|83400.6|83350.6|22
1620265360000|2021-05-06 01:42:40|83400.1|83350.1|83397.8|83347.8|83405.1|83355.1|83396.1|83346.1|23
1620265370000|2021-05-06 01:42:50|83397.9|83347.9|83394|83344|83400.4|83350.4|83391.2|83341.2|42
1620265380000|2021-05-06 01:43:00|83392|83342|83387.7|83337.7|83393.6|83343.6|83385.5|83335.5|35
1620265390000|2021-05-06 01:43:10|83386.4|83336.4|83390.7|83340.7|83397.6|83347.6|83384.1|83334.1|34
1620265400000|2021-05-06 01:43:20|83389.5|83339.5|83386.5|83336.5|83397.9|83347.9|83386.3|83336.3|40
1620265410000|2021-05-06 01:43:30|83386.9|83336.9|83391.7|83341.7|83399.1|83349.1|83386.4|83336.4|40
1620265420000|2021-05-06 01:43:40|83397.7|83347.7|83395.9|83345.9|83400.3|83350.3|83394.7|83344.7|40
1620265430000|2021-05-06 01:43:50|83396|83346|83391.5|83341.5|83401|83351|83386.3|83336.3|43
1620265440000|2021-05-06 01:44:00|83389.4|83339.4|83392.8|83342.8|83398.4|83348.4|83384.3|83334.3|43
1620265450000|2021-05-06 01:44:10|83393.6|83343.6|83391.1|83341.1|83401.7|83351.7|83390.7|83340.7|43
1620265460000|2021-05-06 01:44:20|83395.3|83345.3|83394|83344|83399.9|83349.9|83391.4|83341.4|39
1620265470000|2021-05-06 01:44:30|83394.6|83344.6|83391.1|83341.1|83400.1|83350.1|83391.1|83341.1|40
1620265480000|2021-05-06 01:44:40|83390.6|83340.6|83388.3|83338.3|83393.9|83343.9|83386.4|83336.4|39
1620265490000|2021-05-06 01:44:50|83389.1|83339.1|83390.6|83340.6|83400.3|83350.3|83387.4|83337.4|40
1620265500000|2021-05-06 01:45:00|83391.9|83341.9|83395|83345|83395|83345|83386.7|83336.7|43
1620265510000|2021-05-06 01:45:10|83392.1|83342.1|83384.8|83334.8|83392.5|83342.5|83384.8|83334.8|34
1620265520000|2021-05-06 01:45:20|83384.5|83334.5|83383|83333|83385.8|83335.8|83381.9|83331.9|21
1620265530000|2021-05-06 01:45:30|83381.9|83331.9|83390|83340|83392.9|83342.9|83381.6|83331.6|35
1620265540000|2021-05-06 01:45:40|83390.9|83340.9|83392.5|83342.5|83395.3|83345.3|83383.6|83333.6|41
1620265550000|2021-05-06 01:45:50|83389.3|83339.3|83383.4|83333.4|83389.3|83339.3|83382.7|83332.7|25
1620265560000|2021-05-06 01:46:00|83383.2|83333.2|83389.3|83339.3|83396.7|83346.7|83382.3|83332.3|42
1620265570000|2021-05-06 01:46:10|83390.2|83340.2|83388.4|83338.4|83392.1|83342.1|83387.6|83337.6|38
1620265580000|2021-05-06 01:46:20|83387.2|83337.2|83388.9|83338.9|83391.7|83341.7|83385.5|83335.5|43
1620265590000|2021-05-06 01:46:30|83389.3|83339.3|83385.9|83335.9|83391.4|83341.4|83383.9|83333.9|35
1620265600000|2021-05-06 01:46:40|83387|83337|83386.9|83336.9|83394|83344|83383.6|83333.6|44
1620265610000|2021-05-06 01:46:50|83386.1|83336.1|83382.5|83332.5|83393.1|83343.1|83382.5|83332.5|34
1620265620000|2021-05-06 01:47:00|83382|83332|83387.2|83337.2|83389.8|83339.8|83382|83332|34
1620265630000|2021-05-06 01:47:10|83390.8|83340.8|83384.8|83334.8|83391.4|83341.4|83381.8|83331.8|42
1620265640000|2021-05-06 01:47:20|83387.6|83337.6|83384.6|83334.6|83389.5|83339.5|83379|83329|37
1620265650000|2021-05-06 01:47:30|83384.1|83334.1|83386.5|83336.5|83390.5|83340.5|83382.9|83332.9|42
1620265660000|2021-05-06 01:47:40|83386.4|83336.4|83388.1|83338.1|83390.8|83340.8|83378.5|83328.5|40
1620265670000|2021-05-06 01:47:50|83388.6|83338.6|83380.1|83330.1|83388.6|83338.6|83378|83328|33
1620265680000|2021-05-06 01:48:00|83380.6|83330.6|83381.9|83331.9|83382.3|83332.3|83373.9|83323.9|29
1620265690000|2021-05-06 01:48:10|83381.2|83331.2|83376.6|83326.6|83382.5|83332.5|83376.6|83326.6|38
1620265700000|2021-05-06 01:48:20|83376.4|83326.4|83378.1|83328.1|83382.4|83332.4|83376.4|83326.4|37
1620265710000|2021-05-06 01:48:30|83380.8|83330.8|83375.9|83325.9|83381.5|83331.5|83374.6|83324.6|41
1620265720000|2021-05-06 01:48:40|83376.1|83326.1|83384.4|83334.4|83384.4|83334.4|83374.9|83324.9|42
1620265730000|2021-05-06 01:48:50|83383.2|83333.2|83379.8|83329.8|83386.9|83336.9|83373.7|83323.7|42
1620265740000|2021-05-06 01:49:00|83379.5|83329.5|83381|83331|83384.3|83334.3|83375.9|83325.9|41
1620265750000|2021-05-06 01:49:10|83379|83329|83381.9|83331.9|83384.5|83334.5|83377.7|83327.7|41
1620265760000|2021-05-06 01:49:20|83382.9|83332.9|83388.2|83338.2|83388.2|83338.2|83378.1|83328.1|40
1620265770000|2021-05-06 01:49:30|83386.4|83336.4|83385.5|83335.5|83387|83337|83379.3|83329.3|35
1620265780000|2021-05-06 01:49:40|83385.6|83335.6|83386.8|83336.8|83388.8|83338.8|83381.9|83331.9|41
1620265790000|2021-05-06 01:49:50|83387.6|83337.6|83383.3|83333.3|83388.4|83338.4|83379.8|83329.8|39
1620265800000|2021-05-06 01:50:00|83383.2|83333.2|83381.5|83331.5|83385.8|83335.8|83379.1|83329.1|36
1620265810000|2021-05-06 01:50:10|83381.4|83331.4|83382.1|83332.1|83386.7|83336.7|83380.4|83330.4|29
1620265820000|2021-05-06 01:50:20|83382.3|83332.3|83381.6|83331.6|83389|83339|83380.6|83330.6|42
1620265830000|2021-05-06 01:50:30|83380.7|83330.7|83386|83336|83393.9|83343.9|83379.3|83329.3|38
1620265840000|2021-05-06 01:50:40|83385.5|83335.5|83388.6|83338.6|83390.4|83340.4|83381.5|83331.5|34
1620265850000|2021-05-06 01:50:50|83387.3|83337.3|83381.8|83331.8|83389.1|83339.1|83381.8|83331.8|39
1620265860000|2021-05-06 01:51:00|83381.7|83331.7|83381.3|83331.3|83386.6|83336.6|83380.5|83330.5|34
1620265870000|2021-05-06 01:51:10|83381.5|83331.5|83386.1|83336.1|83389|83339|83380.6|83330.6|40
1620265880000|2021-05-06 01:51:20|83385.8|83335.8|83380.2|83330.2|83385.9|83335.9|83378.1|83328.1|35
1620265890000|2021-05-06 01:51:30|83380.5|83330.5|83386.8|83336.8|83386.8|83336.8|83374.4|83324.4|30
1620265900000|2021-05-06 01:51:40|83387|83337|83380.1|83330.1|83387.5|83337.5|83379.9|83329.9|37
1620265910000|2021-05-06 01:51:50|83379.6|83329.6|83382.2|83332.2|83387.4|83337.4|83379|83329|32
1620265920000|2021-05-06 01:52:00|83383.3|83333.3|83378.2|83328.2|83383.5|83333.5|83375.7|83325.7|25
1620265930000|2021-05-06 01:52:10|83379.3|83329.3|83381.5|83331.5|83381.5|83331.5|83376.6|83326.6|28
1620265940000|2021-05-06 01:52:20|83381|83331|83375.8|83325.8|83383.9|83333.9|83374.8|83324.8|38
1620265950000|2021-05-06 01:52:30|83375.4|83325.4|83373.9|83323.9|83375.6|83325.6|83373.9|83323.9|23
1620265960000|2021-05-06 01:52:40|83373.5|83323.5|83377.4|83327.4|83377.8|83327.8|83373.5|83323.5|17
1620265970000|2021-05-06 01:52:50|83376.6|83326.6|83380.9|83330.9|83383.4|83333.4|83372.1|83322.1|33
1620265980000|2021-05-06 01:53:00|83380.7|83330.7|83380.4|83330.4|83382|83332|83379.5|83329.5|23
1620265990000|2021-05-06 01:53:10|83379.8|83329.8|83378.2|83328.2|83381.7|83331.7|83378.2|83328.2|27
1620266000000|2021-05-06 01:53:20|83378.1|83328.1|83376.5|83326.5|83378.7|83328.7|83374.1|83324.1|26
1620266010000|2021-05-06 01:53:30|83376.2|83326.2|83382.2|83332.2|83383.1|83333.1|83372.2|83322.2|36
1620266020000|2021-05-06 01:53:40|83379.8|83329.8|83381.1|83331.1|83383.1|83333.1|83375.8|83325.8|33
1620266030000|2021-05-06 01:53:50|83381.2|83331.2|83379.8|83329.8|83383.7|83333.7|83378.9|83328.9|36
1620266040000|2021-05-06 01:54:00|83379.9|83329.9|83377.7|83327.7|83379.9|83329.9|83376.7|83326.7|19
1620266050000|2021-05-06 01:54:10|83377.8|83327.8|83383|83333|83383.2|83333.2|83376.7|83326.7|32
1620266060000|2021-05-06 01:54:20|83383.1|83333.1|83380.5|83330.5|83384|83334|83375.7|83325.7|43
1620266070000|2021-05-06 01:54:30|83379.9|83329.9|83379.4|83329.4|83382.8|83332.8|83377.9|83327.9|28
1620266080000|2021-05-06 01:54:40|83379.2|83329.2|83375.4|83325.4|83382.9|83332.9|83375|83325|39
1620266090000|2021-05-06 01:54:50|83375.2|83325.2|83376.5|83326.5|83382.3|83332.3|83375|83325|40
1620266100000|2021-05-06 01:55:00|83376.2|83326.2|83379.1|83329.1|83382.1|83332.1|83374.7|83324.7|33
1620266110000|2021-05-06 01:55:10|83378.8|83328.8|83377.5|83327.5|83379.6|83329.6|83375.6|83325.6|16
1620266120000|2021-05-06 01:55:20|83377.8|83327.8|83381.9|83331.9|83382.7|83332.7|83377.8|83327.8|28
1620266130000|2021-05-06 01:55:30|83381.3|83331.3|83378.1|83328.1|83382.3|83332.3|83377.2|83327.2|37
1620266140000|2021-05-06 01:55:40|83379.1|83329.1|83383.9|83333.9|83383.9|83333.9|83376.8|83326.8|41
1620266150000|2021-05-06 01:55:50|83383.3|83333.3|83377|83327|83384.9|83334.9|83377|83327|38
1620266160000|2021-05-06 01:56:00|83377.1|83327.1|83378.6|83328.6|83386.4|83336.4|83375.4|83325.4|42
1620266170000|2021-05-06 01:56:10|83382.3|83332.3|83389.4|83339.4|83393.7|83343.7|83382.3|83332.3|41
1620266180000|2021-05-06 01:56:20|83388.7|83338.7|83395.5|83345.5|83395.7|83345.7|83386|83336|42
1620266190000|2021-05-06 01:56:30|83395.2|83345.2|83382.7|83332.7|83395.2|83345.2|83381.1|83331.1|42
1620266200000|2021-05-06 01:56:40|83382.6|83332.6|83380.9|83330.9|83386.4|83336.4|83379.8|83329.8|36
1620266210000|2021-05-06 01:56:50|83380.5|83330.5|83382|83332|83382|83332|83378.4|83328.4|32
1620266220000|2021-05-06 01:57:00|83381.5|83331.5|83381.2|83331.2|83382.4|83332.4|83379.4|83329.4|26
1620266230000|2021-05-06 01:57:10|83379.9|83329.9|83382.2|83332.2|83385.2|83335.2|83376.8|83326.8|42
1620266240000|2021-05-06 01:57:20|83382.4|83332.4|83378.6|83328.6|83384.3|83334.3|83375.9|83325.9|38
1620266250000|2021-05-06 01:57:30|83382.3|83332.3|83383.1|83333.1|83385.2|83335.2|83379.5|83329.5|34
1620266260000|2021-05-06 01:57:40|83383.6|83333.6|83381.3|83331.3|83383.8|83333.8|83379.7|83329.7|34
1620266270000|2021-05-06 01:57:50|83381.1|83331.1|83380.9|83330.9|83384.4|83334.4|83376.8|83326.8|37
1620266280000|2021-05-06 01:58:00|83379.5|83329.5|83375.7|83325.7|83380.3|83330.3|83373.5|83323.5|32
1620266290000|2021-05-06 01:58:10|83375.8|83325.8|83372.9|83322.9|83378.2|83328.2|83369|83319|27
1620266300000|2021-05-06 01:58:20|83373.2|83323.2|83372.7|83322.7|83373.2|83323.2|83370.7|83320.7|17
1620266310000|2021-05-06 01:58:30|83372.8|83322.8|83375.1|83325.1|83376.3|83326.3|83368.3|83318.3|26
1620266320000|2021-05-06 01:58:40|83375.6|83325.6|83375.9|83325.9|83377.6|83327.6|83375.1|83325.1|21
1620266330000|2021-05-06 01:58:50|83376.3|83326.3|83376.4|83326.4|83376.9|83326.9|83371.1|83321.1|27
1620266340000|2021-05-06 01:59:00|83376.6|83326.6|83380.1|83330.1|83383.5|83333.5|83372.6|83322.6|36
1620266350000|2021-05-06 01:59:10|83378.6|83328.6|83371.4|83321.4|83378.6|83328.6|83371.4|83321.4|35
1620266360000|2021-05-06 01:59:20|83369.6|83319.6|83367.9|83317.9|83381.9|83331.9|83367.9|83317.9|34
1620266370000|2021-05-06 01:59:30|83370.3|83320.3|83372.7|83322.7|83374.6|83324.6|83366.2|83316.2|41
1620266380000|2021-05-06 01:59:40|83370.3|83320.3|83373.9|83323.9|83376|83326|83369.1|83319.1|40
1620266390000|2021-05-06 01:59:50|83372.5|83322.5|83367.9|83317.9|83376.9|83326.9|83367.8|83317.8|30
1620266400000|2021-05-06 02:00:00|83367.6|83317.6|83367.6|83317.6|83372.6|83322.6|83365.5|83315.5|36
1620266410000|2021-05-06 02:00:10|83370.9|83320.9|83370.8|83320.8|83375.1|83325.1|83367.6|83317.6|40
1620266420000|2021-05-06 02:00:20|83371.1|83321.1|83372.7|83322.7|83373.6|83323.6|83370.2|83320.2|32
1620266430000|2021-05-06 02:00:30|83373.2|83323.2|83373.4|83323.4|83374|83324|83372|83322|31
1620266440000|2021-05-06 02:00:40|83372.9|83322.9|83376.9|83326.9|83379.2|83329.2|83372.9|83322.9|32
1620266450000|2021-05-06 02:00:50|83375.5|83325.5|83379.3|83329.3|83379.3|83329.3|83373.3|83323.3|36
1620266460000|2021-05-06 02:01:00|83379.5|83329.5|83372.8|83322.8|83380.5|83330.5|83372.1|83322.1|23
1620266470000|2021-05-06 02:01:10|83371.1|83321.1|83374.8|83324.8|83376.4|83326.4|83371.1|83321.1|24
1620266480000|2021-05-06 02:01:20|83371.4|83321.4|83376.1|83326.1|83376.6|83326.6|83370.7|83320.7|24
1620266490000|2021-05-06 02:01:30|83377.3|83327.3|83373.1|83323.1|83384.5|83334.5|83372.9|83322.9|35
1620266500000|2021-05-06 02:01:40|83372.5|83322.5|83372.6|83322.6|83374.9|83324.9|83371.5|83321.5|21
1620266510000|2021-05-06 02:01:50|83372.9|83322.9|83381.8|83331.8|83381.8|83331.8|83367.8|83317.8|23
1620266520000|2021-05-06 02:02:00|83382.9|83332.9|83379|83329|83384.5|83334.5|83374|83324|39
1620266530000|2021-05-06 02:02:10|83378.4|83328.4|83375.6|83325.6|83380.7|83330.7|83366.8|83316.8|41
1620266540000|2021-05-06 02:02:20|83373.8|83323.8|83369.8|83319.8|83379.9|83329.9|83369.8|83319.8|36
1620266550000|2021-05-06 02:02:30|83373.2|83323.2|83370.5|83320.5|83379.6|83329.6|83369.1|83319.1|38
1620266560000|2021-05-06 02:02:40|83370.4|83320.4|83372.2|83322.2|83372.2|83322.2|83368|83318|26
1620266570000|2021-05-06 02:02:50|83372.3|83322.3|83373.7|83323.7|83373.7|83323.7|83371.4|83321.4|20
1620266580000|2021-05-06 02:03:00|83373.8|83323.8|83370.4|83320.4|83375.1|83325.1|83368.9|83318.9|24
1620266590000|2021-05-06 02:03:10|83370.8|83320.8|83372.8|83322.8|83385.1|83335.1|83364.8|83314.8|42
1620266600000|2021-05-06 02:03:20|83372.5|83322.5|83370.9|83320.9|83380.8|83330.8|83369|83319|34
1620266610000|2021-05-06 02:03:30|83368.8|83318.8|83367.5|83317.5|83374.9|83324.9|83366.2|83316.2|32
1620266620000|2021-05-06 02:03:40|83366.9|83316.9|83367.6|83317.6|83372.2|83322.2|83365.5|83315.5|26
1620266630000|2021-05-06 02:03:50|83367.5|83317.5|83373.7|83323.7|83378.1|83328.1|83366.2|83316.2|39
1620266640000|2021-05-06 02:04:00|83374.5|83324.5|83376.8|83326.8|83379.1|83329.1|83373.6|83323.6|25
1620266650000|2021-05-06 02:04:10|83376.6|83326.6|83374.8|83324.8|83379.5|83329.5|83374.1|83324.1|24
1620266660000|2021-05-06 02:04:20|83374.9|83324.9|83380.9|83330.9|83381.2|83331.2|83373.3|83323.3|23
1620266670000|2021-05-06 02:04:30|83380.4|83330.4|83371|83321|83381.4|83331.4|83371|83321|28
1620266680000|2021-05-06 02:04:40|83369.9|83319.9|83381.1|83331.1|83381.8|83331.8|83369.9|83319.9|44
1620266690000|2021-05-06 02:04:50|83376|83326|83380.1|83330.1|83384.6|83334.6|83371.3|83321.3|38
1620266700000|2021-05-06 02:05:00|83375.3|83325.3|83375.5|83325.5|83380.9|83330.9|83371.6|83321.6|41
1620266710000|2021-05-06 02:05:10|83374.9|83324.9|83374.5|83324.5|83376.9|83326.9|83371.6|83321.6|24
1620266720000|2021-05-06 02:05:20|83374.4|83324.4|83372.7|83322.7|83377.3|83327.3|83372.7|83322.7|19
1620266730000|2021-05-06 02:05:30|83372.8|83322.8|83378.1|83328.1|83380.4|83330.4|83372.6|83322.6|24
1620266740000|2021-05-06 02:05:40|83378.2|83328.2|83378.6|83328.6|83383.6|83333.6|83377.9|83327.9|31
1620266750000|2021-05-06 02:05:50|83379.6|83329.6|83378.8|83328.8|83382.1|83332.1|83378.6|83328.6|14
1620266760000|2021-05-06 02:06:00|83379.1|83329.1|83379.1|83329.1|83380|83330|83376.6|83326.6|17
1620266770000|2021-05-06 02:06:10|83379.2|83329.2|83379.8|83329.8|83384|83334|83377.4|83327.4|33
1620266780000|2021-05-06 02:06:20|83377.9|83327.9|83382.6|83332.6|83390.9|83340.9|83377.9|83327.9|35
1620266790000|2021-05-06 02:06:30|83382.3|83332.3|83377.8|83327.8|83386.6|83336.6|83375.9|83325.9|37
1620266800000|2021-05-06 02:06:40|83378.8|83328.8|83383|83333|83383.4|83333.4|83378|83328|17
1620266810000|2021-05-06 02:06:50|83383.1|83333.1|83383.1|83333.1|83383.3|83333.3|83381.7|83331.7|23
1620266820000|2021-05-06 02:07:00|83382.6|83332.6|83383|83333|83384.8|83334.8|83382.6|83332.6|31
1620266830000|2021-05-06 02:07:10|83383.2|83333.2|83385|83335|83388.9|83338.9|83383.2|83333.2|35
1620266840000|2021-05-06 02:07:20|83384.5|83334.5|83381.5|83331.5|83388.3|83338.3|83378|83328|32
1620266850000|2021-05-06 02:07:30|83381.6|83331.6|83385.3|83335.3|83387|83337|83380.9|83330.9|21
1620266860000|2021-05-06 02:07:40|83385.4|83335.4|83385.6|83335.6|83388.7|83338.7|83380.8|83330.8|19
1620266870000|2021-05-06 02:07:50|83382.8|83332.8|83410.1|83360.1|83410.1|83360.1|83382.8|83332.8|39
1620266880000|2021-05-06 02:08:00|83409.8|83359.8|83411.2|83361.2|83413|83363|83409.8|83359.8|27
1620266890000|2021-05-06 02:08:10|83411.5|83361.5|83400.2|83350.2|83414.7|83364.7|83400.2|83350.2|37
1620266900000|2021-05-06 02:08:20|83406.3|83356.3|83403.2|83353.2|83408.2|83358.2|83401|83351|41
1620266910000|2021-05-06 02:08:30|83405|83355|83400.1|83350.1|83405|83355|83398.3|83348.3|32
1620266920000|2021-05-06 02:08:40|83400.4|83350.4|83397.6|83347.6|83400.6|83350.6|83395|83345|27
1620266930000|2021-05-06 02:08:50|83397.7|83347.7|83393.2|83343.2|83399.7|83349.7|83392.7|83342.7|28
1620266940000|2021-05-06 02:09:00|83395.5|83345.5|83400.6|83350.6|83401.1|83351.1|83389.9|83339.9|40
1620266950000|2021-05-06 02:09:10|83401.1|83351.1|83403.6|83353.6|83405.3|83355.3|83395.3|83345.3|42
1620266960000|2021-05-06 02:09:20|83403.3|83353.3|83401.7|83351.7|83404.1|83354.1|83395.7|83345.7|39
1620266970000|2021-05-06 02:09:30|83402.9|83352.9|83398.8|83348.8|83405|83355|83396.3|83346.3|40
1620266980000|2021-05-06 02:09:40|83395.6|83345.6|83398.9|83348.9|83401.3|83351.3|83394.4|83344.4|34
1620266990000|2021-05-06 02:09:50|83397.4|83347.4|83398.7|83348.7|83404|83354|83396.9|83346.9|36
1620267000000|2021-05-06 02:10:00|83398.4|83348.4|83399.7|83349.7|83403.6|83353.6|83397.9|83347.9|35
1620267010000|2021-05-06 02:10:10|83399.1|83349.1|83393.2|83343.2|83403.4|83353.4|83393.2|83343.2|36
1620267020000|2021-05-06 02:10:20|83393.6|83343.6|83398.4|83348.4|83402.5|83352.5|83393.4|83343.4|28
1620267030000|2021-05-06 02:10:30|83395.6|83345.6|83396.3|83346.3|83397.2|83347.2|83394.2|83344.2|23
1620267040000|2021-05-06 02:10:40|83396.1|83346.1|83392.9|83342.9|83396.8|83346.8|83392.9|83342.9|14
1620267050000|2021-05-06 02:10:50|83390.4|83340.4|83392|83342|83396.8|83346.8|83386.6|83336.6|42
1620267060000|2021-05-06 02:11:00|83392.2|83342.2|83389.5|83339.5|83395.1|83345.1|83377.9|83327.9|36
1620267070000|2021-05-06 02:11:10|83387.5|83337.5|83377.5|83327.5|83389.6|83339.6|83377.5|83327.5|43
1620267080000|2021-05-06 02:11:20|83384.7|83334.7|83385.4|83335.4|83395|83345|83375.6|83325.6|44
1620267090000|2021-05-06 02:11:30|83384.8|83334.8|83382.1|83332.1|83385.8|83335.8|83371.1|83321.1|43
1620267100000|2021-05-06 02:11:40|83375.6|83325.6|83374.2|83324.2|83383|83333|83374.2|83324.2|40
1620267110000|2021-05-06 02:11:50|83374.5|83324.5|83377.7|83327.7|83378.9|83328.9|83372.3|83322.3|36
1620267120000|2021-05-06 02:12:00|83377.8|83327.8|83374.9|83324.9|83381.6|83331.6|83374.2|83324.2|38
1620267130000|2021-05-06 02:12:10|83373.4|83323.4|83372.1|83322.1|83374.8|83324.8|83369.5|83319.5|25
1620267140000|2021-05-06 02:12:20|83371.5|83321.5|83369|83319|83381.8|83331.8|83367.3|83317.3|30
1620267150000|2021-05-06 02:12:30|83369.4|83319.4|83374.2|83324.2|83376.8|83326.8|83369.2|83319.2|29
1620267160000|2021-05-06 02:12:40|83374|83324|83372|83322|83374|83324|83370.5|83320.5|19
1620267170000|2021-05-06 02:12:50|83372.9|83322.9|83382.2|83332.2|83382.2|83332.2|83372.6|83322.6|30
1620267180000|2021-05-06 02:13:00|83382.3|83332.3|83377.3|83327.3|83382.4|83332.4|83373.7|83323.7|43
1620267190000|2021-05-06 02:13:10|83377|83327|83379.4|83329.4|83385.8|83335.8|83374.6|83324.6|43
1620267200000|2021-05-06 02:13:20|83383|83333|83382.7|83332.7|83384.7|83334.7|83376.2|83326.2|41
1620267210000|2021-05-06 02:13:30|83382.3|83332.3|83373.2|83323.2|83382.5|83332.5|83369.8|83319.8|35
1620267220000|2021-05-06 02:13:40|83375|83325|83380.6|83330.6|83385.3|83335.3|83374.5|83324.5|40
1620267230000|2021-05-06 02:13:50|83380.1|83330.1|83375.8|83325.8|83382.1|83332.1|83375.3|83325.3|33
1620267240000|2021-05-06 02:14:00|83376.3|83326.3|83379.5|83329.5|83379.5|83329.5|83375.7|83325.7|22
1620267250000|2021-05-06 02:14:10|83378.2|83328.2|83378.6|83328.6|83380.4|83330.4|83378|83328|23
1620267260000|2021-05-06 02:14:20|83378.8|83328.8|83380.4|83330.4|83380.4|83330.4|83378.2|83328.2|14
1620267270000|2021-05-06 02:14:30|83380.2|83330.2|83384.2|83334.2|83388.4|83338.4|83378.8|83328.8|21
1620267280000|2021-05-06 02:14:40|83383.5|83333.5|83376.9|83326.9|83385|83335|83375.6|83325.6|39
1620267290000|2021-05-06 02:14:50|83376.6|83326.6|83368.1|83318.1|83378.4|83328.4|83368.1|83318.1|30
1620267300000|2021-05-06 02:15:00|83368.3|83318.3|83374|83324|83379.6|83329.6|83368.1|83318.1|35
1620267310000|2021-05-06 02:15:10|83375.4|83325.4|83377.2|83327.2|83381.2|83331.2|83371.2|83321.2|43
1620267320000|2021-05-06 02:15:20|83378.4|83328.4|83382.1|83332.1|83385.8|83335.8|83372.9|83322.9|41
1620267330000|2021-05-06 02:15:30|83382.7|83332.7|83382|83332|83386.8|83336.8|83380.1|83330.1|35
1620267340000|2021-05-06 02:15:40|83381.5|83331.5|83381.1|83331.1|83389|83339|83380.8|83330.8|42
1620267350000|2021-05-06 02:15:50|83380.8|83330.8|83384.8|83334.8|83387.1|83337.1|83378.6|83328.6|39
1620267360000|2021-05-06 02:16:00|83385|83335|83377.9|83327.9|83387.6|83337.6|83377.3|83327.3|36
1620267370000|2021-05-06 02:16:10|83377.8|83327.8|83379|83329|83379|83329|83377.5|83327.5|21
1620267380000|2021-05-06 02:16:20|83378.5|83328.5|83383.9|83333.9|83384|83334|83376.5|83326.5|25
1620267390000|2021-05-06 02:16:30|83384.6|83334.6|83383.7|83333.7|83387|83337|83378|83328|41
1620267400000|2021-05-06 02:16:40|83383.8|83333.8|83378.9|83328.9|83385|83335|83378.9|83328.9|25
1620267410000|2021-05-06 02:16:50|83380.1|83330.1|83377.5|83327.5|83389.3|83339.3|83377.5|83327.5|39
1620267420000|2021-05-06 02:17:00|83377.6|83327.6|83382.9|83332.9|83388.4|83338.4|83377.2|83327.2|39
1620267430000|2021-05-06 02:17:10|83378|83328|83376.6|83326.6|83378.1|83328.1|83376.2|83326.2|18
1620267440000|2021-05-06 02:17:20|83375.7|83325.7|83379.5|83329.5|83379.5|83329.5|83375.6|83325.6|34
1620267450000|2021-05-06 02:17:30|83379.7|83329.7|83379.9|83329.9|83380.1|83330.1|83378.6|83328.6|19
1620267460000|2021-05-06 02:17:40|83379.6|83329.6|83382.9|83332.9|83390.5|83340.5|83375.3|83325.3|40
1620267470000|2021-05-06 02:17:50|83382.8|83332.8|83381.7|83331.7|83384.1|83334.1|83380.4|83330.4|32
1620267480000|2021-05-06 02:18:00|83381.6|83331.6|83387.6|83337.6|83389.5|83339.5|83380|83330|41
1620267490000|2021-05-06 02:18:10|83387.2|83337.2|83384|83334|83391.2|83341.2|83380.1|83330.1|44
1620267500000|2021-05-06 02:18:20|83383.9|83333.9|83370.8|83320.8|83383.9|83333.9|83370.2|83320.2|43
1620267510000|2021-05-06 02:18:30|83369.9|83319.9|83368.3|83318.3|83373.1|83323.1|83368.1|83318.1|35
1620267520000|2021-05-06 02:18:40|83368.4|83318.4|83369|83319|83370.6|83320.6|83368.2|83318.2|19
1620267530000|2021-05-06 02:18:50|83369.5|83319.5|83368.5|83318.5|83369.7|83319.7|83368.2|83318.2|20
1620267540000|2021-05-06 02:19:00|83369.4|83319.4|83374.3|83324.3|83375.2|83325.2|83369.4|83319.4|32
1620267550000|2021-05-06 02:19:10|83374.4|83324.4|83373.5|83323.5|83379.6|83329.6|83370.7|83320.7|43
1620267560000|2021-05-06 02:19:20|83373.8|83323.8|83374.3|83324.3|83376.6|83326.6|83367.4|83317.4|44
1620267570000|2021-05-06 02:19:30|83374.1|83324.1|83373.9|83323.9|83377.4|83327.4|83367.4|83317.4|41
1620267580000|2021-05-06 02:19:40|83374.1|83324.1|83371.9|83321.9|83374.1|83324.1|83368.3|83318.3|31
1620267590000|2021-05-06 02:19:50|83371.7|83321.7|83371|83321|83372.9|83322.9|83369.3|83319.3|23
1620267600000|2021-05-06 02:20:00|83371.1|83321.1|83373.1|83323.1|83373.5|83323.5|83369.9|83319.9|39
1620267610000|2021-05-06 02:20:10|83373.3|83323.3|83369.5|83319.5|83374|83324|83369.5|83319.5|28
1620267620000|2021-05-06 02:20:20|83368.9|83318.9|83369.5|83319.5|83370.4|83320.4|83367.9|83317.9|28
1620267630000|2021-05-06 02:20:30|83369.6|83319.6|83368.1|83318.1|83370|83320|83368|83318|25
1620267640000|2021-05-06 02:20:40|83368|83318|83368.7|83318.7|83369.8|83319.8|83367.5|83317.5|17
1620267650000|2021-05-06 02:20:50|83368.4|83318.4|83371|83321|83371.5|83321.5|83367.7|83317.7|25
1620267660000|2021-05-06 02:21:00|83371.6|83321.6|83371.6|83321.6|83372.6|83322.6|83370.1|83320.1|26
1620267670000|2021-05-06 02:21:10|83371.3|83321.3|83370.9|83320.9|83372.4|83322.4|83369.2|83319.2|23
1620267680000|2021-05-06 02:21:20|83370.7|83320.7|83372.2|83322.2|83372.3|83322.3|83370|83320|12
1620267690000|2021-05-06 02:21:30|83371.9|83321.9|83379.4|83329.4|83379.4|83329.4|83371.5|83321.5|26
1620267700000|2021-05-06 02:21:40|83379.1|83329.1|83386.7|83336.7|83389.4|83339.4|83377.5|83327.5|39
1620267710000|2021-05-06 02:21:50|83387.2|83337.2|83378.5|83328.5|83399.7|83349.7|83378.5|83328.5|35
1620267720000|2021-05-06 02:22:00|83377.8|83327.8|83375.4|83325.4|83377.8|83327.8|83371.6|83321.6|36
1620267730000|2021-05-06 02:22:10|83375.6|83325.6|83375.9|83325.9|83376.4|83326.4|83375.2|83325.2|19
1620267740000|2021-05-06 02:22:20|83376.6|83326.6|83377.9|83327.9|83378.8|83328.8|83375.7|83325.7|24
1620267750000|2021-05-06 02:22:30|83378.8|83328.8|83378.6|83328.6|83379.4|83329.4|83377.7|83327.7|26
1620267760000|2021-05-06 02:22:40|83378.2|83328.2|83364.2|83314.2|83379.3|83329.3|83362.2|83312.2|36
1620267770000|2021-05-06 02:22:50|83364.3|83314.3|83362|83312|83364.4|83314.4|83359.1|83309.1|36
1620267780000|2021-05-06 02:23:00|83361.7|83311.7|83353.5|83303.5|83362.1|83312.1|83353.5|83303.5|28
1620267790000|2021-05-06 02:23:10|83353.6|83303.6|83354.8|83304.8|83355.7|83305.7|83353.6|83303.6|20
1620267800000|2021-05-06 02:23:20|83354.5|83304.5|83355.9|83305.9|83355.9|83305.9|83354.5|83304.5|20
1620267810000|2021-05-06 02:23:30|83356.2|83306.2|83355.6|83305.6|83356.8|83306.8|83354.6|83304.6|20
1620267820000|2021-05-06 02:23:40|83355.8|83305.8|83363.4|83313.4|83367.5|83317.5|83355.5|83305.5|43
1620267830000|2021-05-06 02:23:50|83363.8|83313.8|83366.7|83316.7|83366.7|83316.7|83361.5|83311.5|36
1620267840000|2021-05-06 02:24:00|83366.9|83316.9|83385.5|83335.5|83385.7|83335.7|83366.9|83316.9|41
1620267850000|2021-05-06 02:24:10|83384.9|83334.9|83385.8|83335.8|83387.3|83337.3|83384.4|83334.4|31
1620267860000|2021-05-06 02:24:20|83385.9|83335.9|83372.5|83322.5|83387.5|83337.5|83369.1|83319.1|29
1620267870000|2021-05-06 02:24:30|83372.2|83322.2|83371.1|83321.1|83372.6|83322.6|83370.6|83320.6|28
1620267880000|2021-05-06 02:24:40|83370.8|83320.8|83372|83322|83372.4|83322.4|83369|83319|30
1620267890000|2021-05-06 02:24:50|83372.1|83322.1|83375.1|83325.1|83376.3|83326.3|83372.1|83322.1|28
1620267900000|2021-05-06 02:25:00|83374.7|83324.7|83371.7|83321.7|83375.2|83325.2|83365.9|83315.9|34
1620267910000|2021-05-06 02:25:10|83371.9|83321.9|83371.3|83321.3|83371.9|83321.9|83362.9|83312.9|41
1620267920000|2021-05-06 02:25:20|83371.4|83321.4|83364.7|83314.7|83371.6|83321.6|83363.6|83313.6|30
1620267930000|2021-05-06 02:25:30|83364.5|83314.5|83366.4|83316.4|83366.4|83316.4|83362.5|83312.5|28
1620267940000|2021-05-06 02:25:40|83366.8|83316.8|83372.4|83322.4|83373.8|83323.8|83366.8|83316.8|34
1620267950000|2021-05-06 02:25:50|83372.8|83322.8|83377.7|83327.7|83378.6|83328.6|83370.7|83320.7|30
1620267960000|2021-05-06 02:26:00|83379.5|83329.5|83382.9|83332.9|83382.9|83332.9|83378.4|83328.4|29
1620267970000|2021-05-06 02:26:10|83381.5|83331.5|83393.4|83343.4|83393.4|83343.4|83381.5|83331.5|34
1620267980000|2021-05-06 02:26:20|83393.5|83343.5|83392.3|83342.3|83400.6|83350.6|83390.3|83340.3|42
1620267990000|2021-05-06 02:26:30|83392.4|83342.4|83395.9|83345.9|83396.3|83346.3|83392.4|83342.4|38
1620268000000|2021-05-06 02:26:40|83397|83347|83388.1|83338.1|83397.4|83347.4|83388.1|83338.1|24
1620268010000|2021-05-06 02:26:50|83387.6|83337.6|83389.7|83339.7|83391.7|83341.7|83387.5|83337.5|36
1620268020000|2021-05-06 02:27:00|83390.5|83340.5|83389.2|83339.2|83393|83343|83389|83339|42
1620268030000|2021-05-06 02:27:10|83389.4|83339.4|83387.4|83337.4|83390.8|83340.8|83387.4|83337.4|28
1620268040000|2021-05-06 02:27:20|83389.7|83339.7|83386.2|83336.2|83389.7|83339.7|83386.2|83336.2|33
1620268050000|2021-05-06 02:27:30|83387|83337|83394.3|83344.3|83394.5|83344.5|83387|83337|40
1620268060000|2021-05-06 02:27:40|83395.4|83345.4|83404.9|83354.9|83406.1|83356.1|83395.4|83345.4|43
1620268070000|2021-05-06 02:27:50|83405.4|83355.4|83390.1|83340.1|83406.1|83356.1|83389.5|83339.5|32
1620268080000|2021-05-06 02:28:00|83390.3|83340.3|83389.5|83339.5|83391.6|83341.6|83389.3|83339.3|23
1620268090000|2021-05-06 02:28:10|83389.2|83339.2|83390.5|83340.5|83390.7|83340.7|83389|83339|20
1620268100000|2021-05-06 02:28:20|83390.1|83340.1|83384.9|83334.9|83390.5|83340.5|83384.4|83334.4|28
1620268110000|2021-05-06 02:28:30|83383.9|83333.9|83384.8|83334.8|83386.4|83336.4|83383.9|83333.9|31
1620268120000|2021-05-06 02:28:40|83385.2|83335.2|83389.2|83339.2|83393.6|83343.6|83384.3|83334.3|39
1620268130000|2021-05-06 02:28:50|83389.1|83339.1|83388.1|83338.1|83393.1|83343.1|83384.4|83334.4|40
1620268140000|2021-05-06 02:29:00|83388.2|83338.2|83387.4|83337.4|83388.6|83338.6|83386.6|83336.6|25
1620268150000|2021-05-06 02:29:10|83387.1|83337.1|83386.8|83336.8|83387.8|83337.8|83386.5|83336.5|22
1620268160000|2021-05-06 02:29:20|83387|83337|83382.7|83332.7|83390.7|83340.7|83382.7|83332.7|29
1620268170000|2021-05-06 02:29:30|83382.9|83332.9|83347.5|83297.5|83383.1|83333.1|83343.7|83293.7|37
1620268180000|2021-05-06 02:29:40|83347.9|83297.9|83335.8|83285.8|83354.7|83304.7|83335.8|83285.8|44
1620268190000|2021-05-06 02:29:50|83336.5|83286.5|83364.6|83314.6|83364.6|83314.6|83336.5|83286.5|44
1620268200000|2021-05-06 02:30:00|83367.6|83317.6|83367.4|83317.4|83371.7|83321.7|83362.4|83312.4|40
1620268210000|2021-05-06 02:30:10|83366.7|83316.7|83368.9|83318.9|83368.9|83318.9|83363.2|83313.2|33
1620268220000|2021-05-06 02:30:20|83367.8|83317.8|83368.9|83318.9|83370.3|83320.3|83365.2|83315.2|24
1620268230000|2021-05-06 02:30:30|83369|83319|83369.4|83319.4|83370.7|83320.7|83365.3|83315.3|33
1620268240000|2021-05-06 02:30:40|83371.3|83321.3|83365.3|83315.3|83372.4|83322.4|83362.7|83312.7|33
1620268250000|2021-05-06 02:30:50|83365.1|83315.1|83363.2|83313.2|83367.9|83317.9|83359.1|83309.1|35
1620268260000|2021-05-06 02:31:00|83362.8|83312.8|83362.4|83312.4|83366.6|83316.6|83358.8|83308.8|40
1620268270000|2021-05-06 02:31:10|83362.3|83312.3|83361.2|83311.2|83362.4|83312.4|83359.3|83309.3|32
1620268280000|2021-05-06 02:31:20|83361.3|83311.3|83361.2|83311.2|83361.8|83311.8|83360.8|83310.8|22
1620268290000|2021-05-06 02:31:30|83363.9|83313.9|83351.3|83301.3|83363.9|83313.9|83350.9|83300.9|40
1620268300000|2021-05-06 02:31:40|83350.8|83300.8|83356|83306|83359|83309|83349.1|83299.1|41
1620268310000|2021-05-06 02:31:50|83355.3|83305.3|83357|83307|83359|83309|83353|83303|35
1620268320000|2021-05-06 02:32:00|83357.1|83307.1|83343.3|83293.3|83360.7|83310.7|83343.3|83293.3|34
1620268330000|2021-05-06 02:32:10|83343.1|83293.1|83340.6|83290.6|83343.1|83293.1|83339.9|83289.9|27
1620268340000|2021-05-06 02:32:20|83339.6|83289.6|83335.1|83285.1|83343.4|83293.4|83330.4|83280.4|32
1620268350000|2021-05-06 02:32:30|83333.7|83283.7|83358.9|83308.9|83364|83314|83330.5|83280.5|44
1620268360000|2021-05-06 02:32:40|83359.6|83309.6|83359.7|83309.7|83361.4|83311.4|83352.2|83302.2|39
1620268370000|2021-05-06 02:32:50|83359|83309|83361.4|83311.4|83363.4|83313.4|83354.3|83304.3|41
1620268380000|2021-05-06 02:33:00|83362.6|83312.6|83365.9|83315.9|83365.9|83315.9|83356.1|83306.1|36
1620268390000|2021-05-06 02:33:10|83366.6|83316.6|83363.9|83313.9|83368.9|83318.9|83363.7|83313.7|36
1620268400000|2021-05-06 02:33:20|83364.3|83314.3|83369.2|83319.2|83369.2|83319.2|83363.5|83313.5|31
1620268410000|2021-05-06 02:33:30|83369.6|83319.6|83366.8|83316.8|83369.7|83319.7|83366|83316|38
1620268420000|2021-05-06 02:33:40|83367.3|83317.3|83365|83315|83367.3|83317.3|83363.7|83313.7|24
1620268430000|2021-05-06 02:33:50|83364.6|83314.6|83360.3|83310.3|83364.9|83314.9|83360.3|83310.3|24
1620268440000|2021-05-06 02:34:00|83360|83310|83360.3|83310.3|83361|83311|83359.8|83309.8|26
1620268450000|2021-05-06 02:34:10|83359.8|83309.8|83363|83313|83364|83314|83359.7|83309.7|27
1620268460000|2021-05-06 02:34:20|83363.8|83313.8|83363.8|83313.8|83364.3|83314.3|83361.3|83311.3|25
1620268470000|2021-05-06 02:34:30|83364.4|83314.4|83363.3|83313.3|83365.1|83315.1|83362.9|83312.9|20
1620268480000|2021-05-06 02:34:40|83364.5|83314.5|83361.1|83311.1|83365.8|83315.8|83360.5|83310.5|21
1620268490000|2021-05-06 02:34:50|83361.2|83311.2|83362|83312|83362.3|83312.3|83360.9|83310.9|25
1620268500000|2021-05-06 02:35:00|83361.8|83311.8|83363.5|83313.5|83366.2|83316.2|83361.7|83311.7|27
1620268510000|2021-05-06 02:35:10|83363.6|83313.6|83364.4|83314.4|83364.4|83314.4|83361.8|83311.8|19
1620268520000|2021-05-06 02:35:20|83362.5|83312.5|83364.4|83314.4|83366.5|83316.5|83362.5|83312.5|22
1620268530000|2021-05-06 02:35:30|83366.1|83316.1|83363.7|83313.7|83366.8|83316.8|83363.2|83313.2|15
1620268540000|2021-05-06 02:35:40|83365.7|83315.7|83365.8|83315.8|83367.5|83317.5|83364.4|83314.4|15
1620268550000|2021-05-06 02:35:50|83366.1|83316.1|83366.2|83316.2|83367.6|83317.6|83365.6|83315.6|21
1620268560000|2021-05-06 02:36:00|83366.1|83316.1|83366.9|83316.9|83368.6|83318.6|83366|83316|24
1620268570000|2021-05-06 02:36:10|83367|83317|83366|83316|83367.6|83317.6|83364.5|83314.5|20
1620268580000|2021-05-06 02:36:20|83365|83315|83365.8|83315.8|83368.8|83318.8|83364.4|83314.4|23
1620268590000|2021-05-06 02:36:30|83365.6|83315.6|83365.5|83315.5|83367.6|83317.6|83363.5|83313.5|30
1620268600000|2021-05-06 02:36:40|83364.7|83314.7|83363.5|83313.5|83364.9|83314.9|83360.9|83310.9|25
1620268610000|2021-05-06 02:36:50|83363.2|83313.2|83359.4|83309.4|83363.2|83313.2|83359.1|83309.1|27
1620268620000|2021-05-06 02:37:00|83360.1|83310.1|83366|83316|83366.5|83316.5|83359.5|83309.5|31
1620268630000|2021-05-06 02:37:10|83365.6|83315.6|83365.8|83315.8|83366.9|83316.9|83365.6|83315.6|18
1620268640000|2021-05-06 02:37:20|83365.1|83315.1|83366.2|83316.2|83367.6|83317.6|83364.8|83314.8|18
1620268650000|2021-05-06 02:37:30|83366|83316|83357.7|83307.7|83366|83316|83356.7|83306.7|31
1620268660000|2021-05-06 02:37:40|83358|83308|83358.4|83308.4|83361.5|83311.5|83356.9|83306.9|31
1620268670000|2021-05-06 02:37:50|83358.5|83308.5|83361.3|83311.3|83362.2|83312.2|83358|83308|28
1620268680000|2021-05-06 02:38:00|83361.6|83311.6|83364.1|83314.1|83375.4|83325.4|83361.6|83311.6|41
1620268690000|2021-05-06 02:38:10|83363.3|83313.3|83367.9|83317.9|83372.9|83322.9|83362.1|83312.1|41
1620268700000|2021-05-06 02:38:20|83366.7|83316.7|83366.9|83316.9|83373.2|83323.2|83364.3|83314.3|38
1620268710000|2021-05-06 02:38:30|83367.1|83317.1|83364.9|83314.9|83367.1|83317.1|83364.6|83314.6|26
1620268720000|2021-05-06 02:38:40|83364.6|83314.6|83367.6|83317.6|83367.6|83317.6|83364.6|83314.6|15
1620268730000|2021-05-06 02:38:50|83367.7|83317.7|83380.9|83330.9|83380.9|83330.9|83367|83317|39
1620268740000|2021-05-06 02:39:00|83380|83330|83386.3|83336.3|83387.4|83337.4|83376.2|83326.2|34
1620268750000|2021-05-06 02:39:10|83386.8|83336.8|83382.9|83332.9|83387.4|83337.4|83376.9|83326.9|41
1620268760000|2021-05-06 02:39:20|83382.3|83332.3|83383.3|83333.3|83386.5|83336.5|83378.2|83328.2|42
1620268770000|2021-05-06 02:39:30|83382|83332|83403.9|83353.9|83409.3|83359.3|83382|83332|41
1620268780000|2021-05-06 02:39:40|83405|83355|83410.3|83360.3|83412.7|83362.7|83403.7|83353.7|44
1620268790000|2021-05-06 02:39:50|83407.2|83357.2|83408|83358|83409.2|83359.2|83399.3|83349.3|41
1620268800000|2021-05-06 02:40:00|83406.7|83356.7|83428.2|83378.2|83429.5|83379.5|83398.1|83348.1|43
1620268810000|2021-05-06 02:40:10|83425.9|83375.9|83437.3|83387.3|83444.5|83394.5|83421.5|83371.5|44
1620268820000|2021-05-06 02:40:20|83436.8|83386.8|83420|83370|83443.1|83393.1|83419.7|83369.7|40
1620268830000|2021-05-06 02:40:30|83418.6|83368.6|83406.9|83356.9|83418.6|83368.6|83405.3|83355.3|44
1620268840000|2021-05-06 02:40:40|83405.7|83355.7|83402.9|83352.9|83405.7|83355.7|83402.4|83352.4|34
1620268850000|2021-05-06 02:40:50|83402.8|83352.8|83407.8|83357.8|83408.2|83358.2|83402.8|83352.8|32
1620268860000|2021-05-06 02:41:00|83408|83358|83415.8|83365.8|83418.9|83368.9|83408|83358|39
1620268870000|2021-05-06 02:41:10|83415.7|83365.7|83412|83362|83417.1|83367.1|83412|83362|33
1620268880000|2021-05-06 02:41:20|83410.9|83360.9|83414.6|83364.6|83416.5|83366.5|83410.8|83360.8|36
1620268890000|2021-05-06 02:41:30|83421.3|83371.3|83446.8|83396.8|83446.9|83396.9|83421.3|83371.3|42
1620268900000|2021-05-06 02:41:40|83446|83396|83477|83427|83483.4|83433.4|83441|83391|43
1620268910000|2021-05-06 02:41:50|83477.3|83427.3|83479.5|83429.5|83482.2|83432.2|83476.5|83426.5|35
1620268920000|2021-05-06 02:42:00|83480.8|83430.8|83525.5|83475.5|83573.4|83486.4|83480.8|83430.8|41
1620268930000|2021-05-06 02:42:10|83526.6|83476.6|83521.2|83471.2|83529.4|83479.4|83518.6|83468.6|44
1620268940000|2021-05-06 02:42:20|83522.4|83472.4|83521.3|83471.3|83526.9|83476.9|83519.5|83469.5|41
1620268950000|2021-05-06 02:42:30|83522|83472|83531.7|83481.7|83534.2|83484.2|83521|83471|43
1620268960000|2021-05-06 02:42:40|83533.2|83483.2|83538.6|83488.6|83541.5|83491.5|83528.9|83478.9|42
1620268970000|2021-05-06 02:42:50|83539.8|83489.8|83527.1|83477.1|83541.6|83491.6|83524.6|83474.6|39
1620268980000|2021-05-06 02:43:00|83527.2|83477.2|83541.8|83491.8|83542.3|83492.3|83523.9|83473.9|39
1620268990000|2021-05-06 02:43:10|83543.6|83493.6|83537.4|83487.4|83543.6|83493.6|83534.5|83484.5|43
1620269000000|2021-05-06 02:43:20|83536.9|83486.9|83532.8|83482.8|83536.9|83486.9|83527.2|83477.2|41
1620269010000|2021-05-06 02:43:30|83532.6|83482.6|83535|83485|83538|83488|83530.3|83480.3|44
1620269020000|2021-05-06 02:43:40|83535.3|83485.3|83532.9|83482.9|83536.5|83486.5|83528.6|83478.6|44
1620269030000|2021-05-06 02:43:50|83533.7|83483.7|83529.6|83479.6|83533.7|83483.7|83528.1|83478.1|39
1620269040000|2021-05-06 02:44:00|83532.4|83482.4|83526.4|83476.4|83533|83483|83526|83476|33
1620269050000|2021-05-06 02:44:10|83527.3|83477.3|83528.2|83478.2|83531.8|83481.8|83526.5|83476.5|34
1620269060000|2021-05-06 02:44:20|83528.4|83478.4|83528.1|83478.1|83529.9|83479.9|83528|83478|27
1620269070000|2021-05-06 02:44:30|83531.2|83481.2|83532.6|83482.6|83536.1|83486.1|83531.2|83481.2|32
1620269080000|2021-05-06 02:44:40|83532.2|83482.2|83532.6|83482.6|83534|83484|83531.2|83481.2|30
1620269090000|2021-05-06 02:44:50|83532.3|83482.3|83535.1|83485.1|83535.6|83485.6|83532.1|83482.1|20
1620269100000|2021-05-06 02:45:00|83535|83485|83533.8|83483.8|83536.1|83486.1|83533.6|83483.6|26
1620269110000|2021-05-06 02:45:10|83534.1|83484.1|83534.6|83484.6|83536.6|83486.6|83532.5|83482.5|26
1620269120000|2021-05-06 02:45:20|83533.8|83483.8|83540.7|83490.7|83540.9|83490.9|83532.2|83482.2|32
1620269130000|2021-05-06 02:45:30|83540.5|83490.5|83556.5|83506.5|83556.5|83506.5|83540.5|83490.5|25
1620269140000|2021-05-06 02:45:40|83556.1|83506.1|83561.5|83511.5|83566.5|83516.5|83556.1|83506.1|38
1620269150000|2021-05-06 02:45:50|83560|83510|83563.9|83513.9|83566.2|83516.2|83560|83510|34
1620269160000|2021-05-06 02:46:00|83563.6|83513.6|83568.7|83518.7|83568.7|83518.7|83563.1|83513.1|32
1620269170000|2021-05-06 02:46:10|83568.2|83518.2|83567.5|83517.5|83570|83520|83566.4|83516.4|42
1620269180000|2021-05-06 02:46:20|83567.7|83517.7|83576.2|83526.2|83576.2|83526.2|83563.9|83513.9|37
1620269190000|2021-05-06 02:46:30|83575.9|83525.9|83585.2|83535.2|83586.8|83536.8|83575.9|83525.9|37
1620269200000|2021-05-06 02:46:40|83583.8|83533.8|83577.1|83527.1|83586.4|83536.4|83565.1|83515.1|39
1620269210000|2021-05-06 02:46:50|83576.6|83526.6|83581.8|83531.8|83581.8|83531.8|83575.3|83525.3|39
1620269220000|2021-05-06 02:47:00|83579.4|83529.4|83577.9|83527.9|83583.2|83533.2|83573.8|83523.8|42
1620269230000|2021-05-06 02:47:10|83578.1|83528.1|83583.6|83533.6|83587|83537|83573.6|83523.6|38
1620269240000|2021-05-06 02:47:20|83587.1|83537.1|83589.5|83539.5|83592.3|83542.3|83586.7|83536.7|37
1620269250000|2021-05-06 02:47:30|83589.6|83539.6|83591.4|83541.4|83592.7|83542.7|83585.9|83535.9|28
1620269260000|2021-05-06 02:47:40|83591.5|83541.5|83594.5|83544.5|83597.4|83547.4|83591.5|83541.5|27
1620269270000|2021-05-06 02:47:50|83594.9|83544.9|83593.9|83543.9|83595.3|83545.3|83592.4|83542.4|26
1620269280000|2021-05-06 02:48:00|83593.5|83543.5|83597.4|83547.4|83598.5|83548.5|83592.4|83542.4|30
1620269290000|2021-05-06 02:48:10|83597.9|83547.9|83603|83553|83603.7|83553.7|83597.8|83547.8|29
1620269300000|2021-05-06 02:48:20|83601.5|83551.5|83619|83569|83619|83569|83601.5|83551.5|42
1620269310000|2021-05-06 02:48:30|83619.6|83569.6|83621.7|83571.7|83623|83573|83618.8|83568.8|34
1620269320000|2021-05-06 02:48:40|83622.2|83572.2|83621.5|83571.5|83625.3|83575.3|83617|83567|35
1620269330000|2021-05-06 02:48:50|83620.6|83570.6|83618.9|83568.9|83621.5|83571.5|83616.2|83566.2|39
1620269340000|2021-05-06 02:49:00|83619.1|83569.1|83680.3|83630.3|83680.3|83630.3|83619.1|83569.1|36
1620269350000|2021-05-06 02:49:10|83668.7|83618.7|83656.3|83606.3|83668.7|83618.7|83647.8|83597.8|37
1620269360000|2021-05-06 02:49:20|83656.4|83606.4|83658.3|83608.3|83660.5|83610.5|83655.4|83605.4|40
1620269370000|2021-05-06 02:49:30|83658.4|83608.4|83729|83679|83732.6|83682.6|83658.2|83608.2|42
1620269380000|2021-05-06 02:49:40|83729.3|83679.3|83710.4|83660.4|83729.3|83679.3|83689|83587.8|39
1620269390000|2021-05-06 02:49:50|83714.8|83664.8|83713.6|83663.6|83724.6|83674.6|83694.8|83644.8|42
1620269400000|2021-05-06 02:50:00|83714.4|83664.4|83693.9|83643.9|83714.4|83664.4|83678.8|83628.8|42
1620269410000|2021-05-06 02:50:10|83694.2|83644.2|83694.3|83644.3|83696|83646|83692.8|83642.8|39
1620269420000|2021-05-06 02:50:20|83694.9|83644.9|83694.8|83644.8|83696.1|83646.1|83690.8|83640.8|36
1620269430000|2021-05-06 02:50:30|83694.7|83644.7|83689.5|83639.5|83695.9|83645.9|83689.5|83639.5|35
1620269440000|2021-05-06 02:50:40|83690.1|83640.1|83692.9|83642.9|83692.9|83642.9|83689.5|83639.5|40
1620269450000|2021-05-06 02:50:50|83693|83643|83691.2|83641.2|83694.5|83644.5|83691|83641|35
1620269460000|2021-05-06 02:51:00|83690.9|83640.9|83687.7|83637.7|83690.9|83640.9|83687.2|83637.2|31
1620269470000|2021-05-06 02:51:10|83687.8|83637.8|83692.4|83642.4|83692.4|83642.4|83687.5|83637.5|39
1620269480000|2021-05-06 02:51:20|83692.5|83642.5|83684.6|83634.6|83694.5|83644.5|83684.6|83634.6|30
1620269490000|2021-05-06 02:51:30|83684.7|83634.7|83686|83636|83689|83639|83683.3|83633.3|28
1620269500000|2021-05-06 02:51:40|83686.7|83636.7|83693|83643|83693|83643|83686.6|83636.6|30
1620269510000|2021-05-06 02:51:50|83691.8|83641.8|83691.8|83641.8|83692.7|83642.7|83688.8|83638.8|34
1620269520000|2021-05-06 02:52:00|83691|83641|83690.3|83640.3|83692.9|83642.9|83688.7|83638.7|37
1620269530000|2021-05-06 02:52:10|83690.4|83640.4|83691|83641|83691.3|83641.3|83688.9|83638.9|25
1620269540000|2021-05-06 02:52:20|83691.1|83641.1|83691.2|83641.2|83692.9|83642.9|83688.5|83638.5|30
1620269550000|2021-05-06 02:52:30|83691.4|83641.4|83695.2|83645.2|83695.3|83645.3|83691|83641|22
1620269560000|2021-05-06 02:52:40|83691.6|83641.6|83691.5|83641.5|83694.5|83644.5|83691.4|83641.4|23
1620269570000|2021-05-06 02:52:50|83691.8|83641.8|83693.5|83643.5|83694.7|83644.7|83691.8|83641.8|32
1620269580000|2021-05-06 02:53:00|83693.6|83643.6|83694.3|83644.3|83695.2|83645.2|83691.6|83641.6|25
1620269590000|2021-05-06 02:53:10|83693.9|83643.9|83694|83644|83695.2|83645.2|83693.9|83643.9|16
1620269600000|2021-05-06 02:53:20|83694.4|83644.4|83699.2|83649.2|83699.9|83649.9|83693.3|83643.3|25
1620269610000|2021-05-06 02:53:30|83697.7|83647.7|83697.2|83647.2|83698.8|83648.8|83696.1|83646.1|25
1620269620000|2021-05-06 02:53:40|83697.9|83647.9|83702|83652|83702|83652|83696.9|83646.9|27
1620269630000|2021-05-06 02:53:50|83702.6|83652.6|83705.6|83655.6|83706.3|83656.3|83701.2|83651.2|26
1620269640000|2021-05-06 02:54:00|83708|83658|83705.3|83655.3|83708.7|83658.7|83702.3|83652.3|30
1620269650000|2021-05-06 02:54:10|83705.2|83655.2|83698|83648|83706.1|83656.1|83697.5|83647.5|35
1620269660000|2021-05-06 02:54:20|83697.8|83647.8|83700|83650|83701.1|83651.1|83697.8|83647.8|27
1620269670000|2021-05-06 02:54:30|83699|83649|83701.1|83651.1|83703.9|83653.9|83697.5|83647.5|18
1620269680000|2021-05-06 02:54:40|83702.9|83652.9|83701.7|83651.7|83702.9|83652.9|83697.1|83647.1|26
1620269690000|2021-05-06 02:54:50|83701.8|83651.8|83698.6|83648.6|83702.2|83652.2|83695.4|83645.4|38
1620269700000|2021-05-06 02:55:00|83698.9|83648.9|83698.3|83648.3|83703.4|83653.4|83698.1|83648.1|26
1620269710000|2021-05-06 02:55:10|83697.7|83647.7|83698.4|83648.4|83700.2|83650.2|83696.9|83646.9|28
1620269720000|2021-05-06 02:55:20|83699.2|83649.2|83694|83644|83699.4|83649.4|83693.2|83643.2|29
1620269730000|2021-05-06 02:55:30|83693.4|83643.4|83668.1|83618.1|83694.6|83649.6|83646.7|83596.7|39
1620269740000|2021-05-06 02:55:40|83668.4|83618.4|83662.9|83612.9|83670.4|83620.4|83658.7|83608.7|43
1620269750000|2021-05-06 02:55:50|83664.7|83614.7|83661.9|83611.9|83666.1|83616.1|83655.1|83605.1|39
1620269760000|2021-05-06 02:56:00|83662.4|83612.4|83664.9|83614.9|83669.2|83619.2|83661.1|83611.1|39
1620269770000|2021-05-06 02:56:10|83667.2|83617.2|83662|83612|83670.1|83620.1|83658.3|83608.3|40
1620269780000|2021-05-06 02:56:20|83662.1|83612.1|83659.2|83609.2|83663|83613|83659.2|83609.2|36
1620269790000|2021-05-06 02:56:30|83661.2|83611.2|83658.8|83608.8|83663.3|83613.3|83656.9|83606.9|41
1620269800000|2021-05-06 02:56:40|83657.8|83607.8|83651.7|83601.7|83659.7|83609.7|83646.6|83596.6|33
1620269810000|2021-05-06 02:56:50|83654.3|83604.3|83648.8|83598.8|83657.2|83607.2|83636.3|83586.3|42
1620269820000|2021-05-06 02:57:00|83649|83599|83646.7|83596.7|83650.7|83600.7|83644.2|83594.2|42
1620269830000|2021-05-06 02:57:10|83646.8|83596.8|83647.2|83597.2|83651.6|83601.6|83643.4|83593.4|41
1620269840000|2021-05-06 02:57:20|83647.4|83597.4|83639.9|83589.9|83650.9|83600.9|83637.1|83587.1|45
1620269850000|2021-05-06 02:57:30|83640.9|83590.9|83644.7|83594.7|83644.9|83594.9|83640|83590|41
1620269860000|2021-05-06 02:57:40|83644.6|83594.6|83643.5|83593.5|83645.7|83595.7|83640.7|83590.7|39
1620269870000|2021-05-06 02:57:50|83643.9|83593.9|83644.5|83594.5|83646|83596|83640.6|83590.6|42
1620269880000|2021-05-06 02:58:00|83642.9|83592.9|83640.3|83590.3|83644.8|83594.8|83638.2|83588.2|40
1620269890000|2021-05-06 02:58:10|83640.6|83590.6|83628.7|83578.7|83641.7|83591.7|83625.2|83575.2|41
1620269900000|2021-05-06 02:58:20|83631.7|83581.7|83615.9|83565.9|83635.8|83585.8|83614.2|83564.2|44
1620269910000|2021-05-06 02:58:30|83615.4|83565.4|83596|83546|83623.3|83573.3|83589.7|83539.7|43
1620269920000|2021-05-06 02:58:40|83594|83544|83598.9|83548.9|83600.2|83550.2|83592.2|83542.2|44
1620269930000|2021-05-06 02:58:50|83601.8|83551.8|83595.7|83545.7|83601.8|83551.8|83594.7|83544.7|43
1620269940000|2021-05-06 02:59:00|83595.6|83545.6|83584.6|83534.6|83599|83549|83575.6|83525.6|43
1620269950000|2021-05-06 02:59:10|83584.1|83534.1|83591.7|83541.7|83591.7|83541.7|83573.3|83523.3|43
1620269960000|2021-05-06 02:59:20|83588.7|83538.7|83594.9|83544.9|83596.7|83546.7|83580.3|83530.3|44
1620269970000|2021-05-06 02:59:30|83593.5|83543.5|83586.3|83536.3|83598.5|83548.5|83576.5|83526.5|41
1620269980000|2021-05-06 02:59:40|83588.3|83538.3|83592.7|83542.7|83594.1|83544.1|83588.3|83538.3|42
1620269990000|2021-05-06 02:59:50|83592.8|83542.8|83591.1|83541.1|83593|83543|83573.7|83523.7|39
1620270000000|2021-05-06 03:00:00|83591.6|83541.6|83580.7|83530.7|83596.5|83546.5|83571.1|83521.1|44
1620270010000|2021-05-06 03:00:10|83583.7|83533.7|83597.9|83547.9|83602.8|83552.8|83583.7|83533.7|42
1620270020000|2021-05-06 03:00:20|83598.3|83548.3|83604.7|83554.7|83611.2|83561.2|83598.3|83548.3|42
1620270030000|2021-05-06 03:00:30|83603.9|83553.9|83602.2|83552.2|83604.1|83554.1|83598.3|83548.3|35
1620270040000|2021-05-06 03:00:40|83603.3|83553.3|83597.2|83547.2|83607.8|83557.8|83590|83540|40
1620270050000|2021-05-06 03:00:50|83599.6|83549.6|83594.2|83544.2|83609.2|83559.2|83594.2|83544.2|43
1620270060000|2021-05-06 03:01:00|83595.9|83545.9|83600.4|83550.4|83601.9|83551.9|83594.9|83544.9|42
1620270070000|2021-05-06 03:01:10|83601.3|83551.3|83578.1|83528.1|83605.5|83555.5|83578.1|83528.1|45
1620270080000|2021-05-06 03:01:20|83584.1|83534.1|83592.2|83542.2|83592.8|83542.8|83581.5|83531.5|43
1620270090000|2021-05-06 03:01:30|83590.4|83540.4|83592.7|83542.7|83597.6|83547.6|83589.2|83539.2|42
1620270100000|2021-05-06 03:01:40|83592.5|83542.5|83590.6|83540.6|83596.6|83546.6|83589.8|83539.8|38
1620270110000|2021-05-06 03:01:50|83590.3|83540.3|83578.6|83528.6|83591.9|83541.9|83566.6|83516.6|38
1620270120000|2021-05-06 03:02:00|83579.2|83529.2|83576.5|83526.5|83579.4|83529.4|83575.9|83525.9|37
1620270130000|2021-05-06 03:02:10|83575.8|83525.8|83574.9|83524.9|83577.3|83527.3|83574.7|83524.7|24
1620270140000|2021-05-06 03:02:20|83575.2|83525.2|83572.2|83522.2|83575.4|83525.4|83572|83522|21
1620270150000|2021-05-06 03:02:30|83571.8|83521.8|83579.7|83529.7|83579.7|83529.7|83571.2|83521.2|28
1620270160000|2021-05-06 03:02:40|83580.6|83530.6|83596.3|83546.3|83596.5|83546.5|83579.9|83529.9|41
1620270170000|2021-05-06 03:02:50|83595.2|83545.2|83599|83549|83603.1|83553.1|83591.8|83541.8|41
1620270180000|2021-05-06 03:03:00|83600.3|83550.3|83600|83550|83629.7|83551.5|83582.3|83492.8|43
1620270190000|2021-05-06 03:03:10|83599|83549|83591.6|83541.6|83601.9|83551.9|83586.8|83536.8|44
1620270200000|2021-05-06 03:03:20|83590.3|83540.3|83590.2|83540.2|83595.6|83545.6|83588.2|83538.2|42
1620270210000|2021-05-06 03:03:30|83590.1|83540.1|83576.5|83526.5|83593.1|83543.1|83570.8|83520.8|45
1620270220000|2021-05-06 03:03:40|83581|83531|83584.7|83534.7|83588.8|83538.8|83574.7|83524.7|42
1620270230000|2021-05-06 03:03:50|83585.3|83535.3|83587.6|83537.6|83588.2|83538.2|83580|83530|44
1620270240000|2021-05-06 03:04:00|83587.3|83537.3|83588.8|83538.8|83594.4|83544.4|83583.4|83533.4|43
1620270250000|2021-05-06 03:04:10|83587.3|83537.3|83571.7|83521.7|83591.8|83541.8|83571|83521|40
1620270260000|2021-05-06 03:04:20|83574.2|83524.2|83585.1|83535.1|83594.8|83544.8|83573.1|83523.1|45
1620270270000|2021-05-06 03:04:30|83585.4|83535.4|83591.3|83541.3|83592.9|83542.9|83581.5|83531.5|44
1620270280000|2021-05-06 03:04:40|83586.5|83536.5|83584.8|83534.8|83595.4|83545.4|83583.9|83533.9|40
1620270290000|2021-05-06 03:04:50|83584.2|83534.2|83591.3|83541.3|83600|83550|83584.2|83534.2|43
1620270300000|2021-05-06 03:05:00|83595.1|83545.1|83591.2|83541.2|83599.7|83549.7|83591.2|83541.2|45
1620270310000|2021-05-06 03:05:10|83581.2|83531.2|83590.4|83540.4|83594.5|83544.5|83579.9|83529.9|41
1620270320000|2021-05-06 03:05:20|83590.6|83540.6|83595|83545|83596.9|83546.9|83581.6|83531.6|43
1620270330000|2021-05-06 03:05:30|83591|83541|83587.5|83537.5|83595.1|83545.1|83584.4|83534.4|41
1620270340000|2021-05-06 03:05:40|83589.9|83539.9|83588.3|83538.3|83594.1|83544.1|83588.3|83538.3|40
1620270350000|2021-05-06 03:05:50|83588.1|83538.1|83587.3|83537.3|83593.6|83543.6|83562.4|83512.4|40
1620270360000|2021-05-06 03:06:00|83588|83538|83586.3|83536.3|83589.3|83539.3|83582|83532|41
1620270370000|2021-05-06 03:06:10|83587.3|83537.3|83588|83538|83590.2|83540.2|83578.1|83528.1|43
1620270380000|2021-05-06 03:06:20|83586.7|83536.7|83593.5|83543.5|83595|83545|83586.7|83536.7|41
1620270390000|2021-05-06 03:06:30|83593.4|83543.4|83583.2|83533.2|83593.4|83543.4|83581|83531|33
1620270400000|2021-05-06 03:06:40|83584.8|83534.8|83594.1|83544.1|83596.4|83546.4|83583.1|83533.1|42
1620270410000|2021-05-06 03:06:50|83594.6|83544.6|83597.6|83547.6|83599.1|83549.1|83593.5|83543.5|36
1620270420000|2021-05-06 03:07:00|83598|83548|83593.4|83543.4|83600.7|83550.7|83575.9|83525.9|40
1620270430000|2021-05-06 03:07:10|83593.3|83543.3|83586.5|83536.5|83593.3|83543.3|83586.2|83536.2|43
1620270440000|2021-05-06 03:07:20|83591|83541|83593.3|83543.3|83600.2|83550.2|83590.2|83540.2|45
1620270450000|2021-05-06 03:07:30|83592.8|83542.8|83592.7|83542.7|83594|83544|83591|83541|22
1620270460000|2021-05-06 03:07:40|83592.4|83542.4|83592.1|83542.1|83599.5|83549.5|83581.9|83531.9|43
1620270470000|2021-05-06 03:07:50|83594.1|83544.1|83596.8|83546.8|83603.3|83553.3|83594.1|83544.1|40
1620270480000|2021-05-06 03:08:00|83592.2|83542.2|83597.1|83547.1|83599.7|83549.7|83579.9|83529.9|41
1620270490000|2021-05-06 03:08:10|83597.5|83547.5|83593.9|83543.9|83598.3|83548.3|83587.9|83537.9|40
1620270500000|2021-05-06 03:08:20|83593.4|83543.4|83588.2|83538.2|83594.4|83544.4|83588.1|83538.1|35
1620270510000|2021-05-06 03:08:30|83588.1|83538.1|83590.4|83540.4|83592.2|83542.2|83587.4|83537.4|27
1620270520000|2021-05-06 03:08:40|83591.5|83541.5|83585.6|83535.6|83591.5|83541.5|83580.4|83530.4|26
1620270530000|2021-05-06 03:08:50|83583.4|83533.4|83583.1|83533.1|83590.4|83540.4|83583.1|83533.1|37
1620270540000|2021-05-06 03:09:00|83580.9|83530.9|83593.4|83543.4|83596.5|83546.5|83573.8|83523.8|42
1620270550000|2021-05-06 03:09:10|83593|83543|83588.7|83538.7|83594.8|83544.8|83586.8|83536.8|39
1620270560000|2021-05-06 03:09:20|83589.1|83539.1|83575.3|83525.3|83589.5|83539.5|83573.7|83523.7|33
1620270570000|2021-05-06 03:09:30|83575.4|83525.4|83582.5|83532.5|83585.1|83535.1|83575.4|83525.4|42
1620270580000|2021-05-06 03:09:40|83582.8|83532.8|83592.1|83542.1|83593.8|83543.8|83582.6|83532.6|40
1620270590000|2021-05-06 03:09:50|83593.1|83543.1|83583.5|83533.5|83593.1|83543.1|83581.9|83531.9|41
1620270600000|2021-05-06 03:10:00|83583.6|83533.6|83587.8|83537.8|83588.4|83538.4|83577.3|83527.3|41
1620270610000|2021-05-06 03:10:10|83587.1|83537.1|83586.2|83536.2|83590.2|83540.2|83582.5|83532.5|42
1620270620000|2021-05-06 03:10:20|83585.8|83535.8|83585.1|83535.1|83586.3|83536.3|83571.7|83521.7|43
1620270630000|2021-05-06 03:10:30|83584.3|83534.3|83580.2|83530.2|83586.5|83536.5|83573.9|83523.9|40
1620270640000|2021-05-06 03:10:40|83580.3|83530.3|83582.3|83532.3|83584.3|83534.3|83577.3|83527.3|42
1620270650000|2021-05-06 03:10:50|83580.9|83530.9|83584.8|83534.8|83591.2|83541.2|83570.1|83520.1|43
1620270660000|2021-05-06 03:11:00|83588|83538|83588.1|83538.1|83588.4|83538.4|83582.7|83532.7|43
1620270670000|2021-05-06 03:11:10|83588.2|83538.2|83585.5|83535.5|83589.5|83539.5|83585.1|83535.1|31
1620270680000|2021-05-06 03:11:20|83584.2|83534.2|83586.5|83536.5|83587.5|83537.5|83584.2|83534.2|33
1620270690000|2021-05-06 03:11:30|83586.8|83536.8|83571.9|83521.9|83586.8|83536.8|83571.9|83521.9|27
1620270700000|2021-05-06 03:11:40|83574.7|83524.7|83581.4|83531.4|83582.7|83532.7|83571.6|83521.6|40
1620270710000|2021-05-06 03:11:50|83581.8|83531.8|83570.1|83520.1|83582.8|83532.8|83570.1|83520.1|33
1620270720000|2021-05-06 03:12:00|83571|83521|83568.1|83518.1|83571.9|83521.9|83548.5|83498.5|43
1620270730000|2021-05-06 03:12:10|83569|83519|83576.4|83526.4|83579.5|83529.5|83566.4|83516.4|39
1620270740000|2021-05-06 03:12:20|83576.2|83526.2|83585.5|83535.5|83586|83536|83573.4|83523.4|37
1620270750000|2021-05-06 03:12:30|83584.3|83534.3|83584.6|83534.6|83587.6|83537.6|83584.3|83534.3|29
1620270760000|2021-05-06 03:12:40|83586.3|83536.3|83587.8|83537.8|83587.8|83537.8|83584|83534|27
1620270770000|2021-05-06 03:12:50|83587.3|83537.3|83584.9|83534.9|83587.4|83537.4|83584.7|83534.7|21
1620270780000|2021-05-06 03:13:00|83583.7|83533.7|83584.7|83534.7|83586.3|83536.3|83576.9|83526.9|32
1620270790000|2021-05-06 03:13:10|83584|83534|83581.6|83531.6|83588.1|83538.1|83570.3|83520.3|41
1620270800000|2021-05-06 03:13:20|83578.4|83528.4|83580.5|83530.5|83581.5|83531.5|83577.7|83527.7|36
1620270810000|2021-05-06 03:13:30|83580.4|83530.4|83580.9|83530.9|83581.2|83531.2|83578.3|83528.3|28
1620270820000|2021-05-06 03:13:40|83580.8|83530.8|83585.3|83535.3|83585.5|83535.5|83580.5|83530.5|34
1620270830000|2021-05-06 03:13:50|83585.5|83535.5|83580.8|83530.8|83585.7|83535.7|83572.5|83522.5|40
1620270840000|2021-05-06 03:14:00|83581|83531|83579.2|83529.2|83581|83531|83578|83528|31
1620270850000|2021-05-06 03:14:10|83579.6|83529.6|83578.4|83528.4|83579.6|83529.6|83577.6|83527.6|24
1620270860000|2021-05-06 03:14:20|83578.2|83528.2|83577.1|83527.1|83578.5|83528.5|83573.8|83523.8|27
1620270870000|2021-05-06 03:14:30|83576.9|83526.9|83579.3|83529.3|83579.6|83529.6|83576.6|83526.6|20
1620270880000|2021-05-06 03:14:40|83579.7|83529.7|83576.5|83526.5|83580.1|83530.1|83576.5|83526.5|20
1620270890000|2021-05-06 03:14:50|83575.9|83525.9|83576.2|83526.2|83577.4|83527.4|83574.5|83524.5|24
1620270900000|2021-05-06 03:15:00|83575.6|83525.6|83581.2|83531.2|83582.4|83532.4|83575.6|83525.6|29
1620270910000|2021-05-06 03:15:10|83580.7|83530.7|83583.3|83533.3|83587.3|83537.3|83568.2|83518.2|40
1620270920000|2021-05-06 03:15:20|83583|83533|83582.2|83532.2|83584.2|83534.2|83580.9|83530.9|30
1620270930000|2021-05-06 03:15:30|83582.6|83532.6|83586.6|83536.6|83587.3|83537.3|83581.5|83531.5|34
1620270940000|2021-05-06 03:15:40|83585.1|83535.1|83579.2|83529.2|83587.1|83537.1|83556.9|83506.9|35
1620270950000|2021-05-06 03:15:50|83576.4|83526.4|83582.1|83532.1|83585|83535|83574.3|83524.3|42
1620270960000|2021-05-06 03:16:00|83581.6|83531.6|83578.9|83528.9|83581.6|83531.6|83571.8|83521.8|43
1620270970000|2021-05-06 03:16:10|83578.7|83528.7|83574.9|83524.9|83580.7|83530.7|83574.1|83524.1|35
1620270980000|2021-05-06 03:16:20|83574.3|83524.3|83575.6|83525.6|83580.6|83530.6|83573.6|83523.6|36
1620270990000|2021-05-06 03:16:30|83575|83525|83574.9|83524.9|83582.7|83532.7|83573.8|83523.8|40
1620271000000|2021-05-06 03:16:40|83574.1|83524.1|83574.9|83524.9|83575.6|83525.6|83572.8|83522.8|26
1620271010000|2021-05-06 03:16:50|83573.6|83523.6|83571.7|83521.7|83576.9|83526.9|83571.7|83521.7|36
1620271020000|2021-05-06 03:17:00|83571.6|83521.6|83573.9|83523.9|83580.3|83530.3|83571.2|83521.2|38
1620271030000|2021-05-06 03:17:10|83573.7|83523.7|83575.9|83525.9|83581.5|83531.5|83573.7|83523.7|34
1620271040000|2021-05-06 03:17:20|83576.7|83526.7|83577.6|83527.6|83582.7|83532.7|83572.4|83522.4|43
1620271050000|2021-05-06 03:17:30|83578.8|83528.8|83573.4|83523.4|83578.8|83528.8|83570|83520|40
1620271060000|2021-05-06 03:17:40|83573.1|83523.1|83573.9|83523.9|83575.7|83525.7|83570.3|83520.3|30
1620271070000|2021-05-06 03:17:50|83573.1|83523.1|83569.8|83519.8|83575.1|83525.1|83569.8|83519.8|30
1620271080000|2021-05-06 03:18:00|83569.9|83519.9|83573.7|83523.7|83576.8|83526.8|83569.9|83519.9|38
1620271090000|2021-05-06 03:18:10|83573.5|83523.5|83573.6|83523.6|83574.2|83524.2|83569|83519|34
1620271100000|2021-05-06 03:18:20|83573.7|83523.7|83573.8|83523.8|83576|83526|83570.2|83520.2|38
1620271110000|2021-05-06 03:18:30|83573.3|83523.3|83576.1|83526.1|83578.9|83528.9|83572.3|83522.3|41
1620271120000|2021-05-06 03:18:40|83576|83526|83580.6|83530.6|83584.3|83534.3|83575.2|83525.2|43
1620271130000|2021-05-06 03:18:50|83580|83530|83576.5|83526.5|83580.8|83530.8|83572.6|83522.6|39
1620271140000|2021-05-06 03:19:00|83577.2|83527.2|83577.1|83527.1|83580.5|83530.5|83574.4|83524.4|30
1620271150000|2021-05-06 03:19:10|83577.6|83527.6|83581.9|83531.9|83582.5|83532.5|83575.4|83525.4|30
1620271160000|2021-05-06 03:19:20|83582.1|83532.1|83578.1|83528.1|83582.1|83532.1|83572.3|83522.3|30
1620271170000|2021-05-06 03:19:30|83579.1|83529.1|83575.9|83525.9|83582|83532|83575.9|83525.9|31
1620271180000|2021-05-06 03:19:40|83576.1|83526.1|83579.9|83529.9|83581.3|83531.3|83576.1|83526.1|35
1620271190000|2021-05-06 03:19:50|83579.8|83529.8|83574.8|83524.8|83579.8|83529.8|83572.9|83522.9|38
1620271200000|2021-05-06 03:20:00|83574.5|83524.5|83572.3|83522.3|83576.6|83526.6|83570|83520|38
1620271210000|2021-05-06 03:20:10|83571.6|83521.6|83574.2|83524.2|83575.9|83525.9|83569.1|83519.1|32
1620271220000|2021-05-06 03:20:20|83574.8|83524.8|83573.5|83523.5|83575.4|83525.4|83573.4|83523.4|37
1620271230000|2021-05-06 03:20:30|83573.4|83523.4|83572.7|83522.7|83573.8|83523.8|83571.7|83521.7|24
1620271240000|2021-05-06 03:20:40|83572.9|83522.9|83574.7|83524.7|83575.8|83525.8|83572.6|83522.6|27
1620271250000|2021-05-06 03:20:50|83572.9|83522.9|83572.8|83522.8|83576.4|83526.4|83571|83521|29
1620271260000|2021-05-06 03:21:00|83572.6|83522.6|83570.7|83520.7|83573.8|83523.8|83568.9|83518.9|36
1620271270000|2021-05-06 03:21:10|83571.7|83521.7|83568.5|83518.5|83574.6|83524.6|83567.7|83517.7|42
1620271280000|2021-05-06 03:21:20|83570.1|83520.1|83583.1|83533.1|83583.5|83533.5|83567.9|83517.9|42
1620271290000|2021-05-06 03:21:30|83576.9|83526.9|83581.7|83531.7|83585.7|83535.7|83576.9|83526.9|42
1620271300000|2021-05-06 03:21:40|83581.1|83531.1|83583|83533|83587.7|83537.7|83578.7|83528.7|42
1620271310000|2021-05-06 03:21:50|83585|83535|83579.1|83529.1|83585|83535|83577.6|83527.6|40
1620271320000|2021-05-06 03:22:00|83578.9|83528.9|83577.5|83527.5|83580.9|83530.9|83572.9|83522.9|41
1620271330000|2021-05-06 03:22:10|83577|83527|83581.7|83531.7|83581.7|83531.7|83575.7|83525.7|26
1620271340000|2021-05-06 03:22:20|83580.6|83530.6|83580.2|83530.2|83581.3|83531.3|83578.8|83528.8|33
1620271350000|2021-05-06 03:22:30|83580.5|83530.5|83581.9|83531.9|83585.8|83535.8|83576.4|83526.4|38
1620271360000|2021-05-06 03:22:40|83580.8|83530.8|83587.7|83537.7|83587.9|83537.9|83579.2|83529.2|33
1620271370000|2021-05-06 03:22:50|83587.3|83537.3|83580.9|83530.9|83587.3|83537.3|83579|83529|35
1620271380000|2021-05-06 03:23:00|83581.8|83531.8|83582.2|83532.2|83583.8|83533.8|83581.3|83531.3|28
1620271390000|2021-05-06 03:23:10|83581.9|83531.9|83583.1|83533.1|83583.9|83533.9|83580.4|83530.4|27
1620271400000|2021-05-06 03:23:20|83582.5|83532.5|83584.6|83534.6|83590.6|83540.6|83581.1|83531.1|41
1620271410000|2021-05-06 03:23:30|83583.7|83533.7|83583.2|83533.2|83590.3|83540.3|83581.8|83531.8|36
1620271420000|2021-05-06 03:23:40|83582.8|83532.8|83578.7|83528.7|83584.2|83534.2|83575.9|83525.9|38
1620271430000|2021-05-06 03:23:50|83578.2|83528.2|83573.9|83523.9|83578.5|83528.5|83573|83523|35
1620271440000|2021-05-06 03:24:00|83574.3|83524.3|83575.9|83525.9|83580.7|83530.7|83574.2|83524.2|38
1620271450000|2021-05-06 03:24:10|83574.7|83524.7|83578.2|83528.2|83582.5|83532.5|83571.8|83521.8|29
1620271460000|2021-05-06 03:24:20|83578.3|83528.3|83579.3|83529.3|83580.3|83530.3|83575.5|83525.5|35
1620271470000|2021-05-06 03:24:30|83578.8|83528.8|83579|83529|83580.1|83530.1|83575.8|83525.8|39
1620271480000|2021-05-06 03:24:40|83576.2|83526.2|83579.5|83529.5|83583.3|83533.3|83575.7|83525.7|32
1620271490000|2021-05-06 03:24:50|83578.9|83528.9|83576|83526|83580.5|83530.5|83575.4|83525.4|35
1620271500000|2021-05-06 03:25:00|83575.2|83525.2|83579.9|83529.9|83583|83533|83575|83525|38
1620271510000|2021-05-06 03:25:10|83579.7|83529.7|83578.5|83528.5|83580.2|83530.2|83578.2|83528.2|34
1620271520000|2021-05-06 03:25:20|83579|83529|83579|83529|83583.5|83533.5|83576.8|83526.8|39
1620271530000|2021-05-06 03:25:30|83578.4|83528.4|83580.9|83530.9|83583.4|83533.4|83576.4|83526.4|36
1620271540000|2021-05-06 03:25:40|83583.7|83533.7|83576.5|83526.5|83583.7|83533.7|83573.7|83523.7|44
1620271550000|2021-05-06 03:25:50|83574.8|83524.8|83579.1|83529.1|83581.2|83531.2|83574.6|83524.6|39
1620271560000|2021-05-06 03:26:00|83580.1|83530.1|83579.1|83529.1|83581.6|83531.6|83578|83528|37
1620271570000|2021-05-06 03:26:10|83580.1|83530.1|83579.7|83529.7|83581.7|83531.7|83578.6|83528.6|35
1620271580000|2021-05-06 03:26:20|83579.8|83529.8|83581.9|83531.9|83581.9|83531.9|83577.2|83527.2|33
1620271590000|2021-05-06 03:26:30|83581|83531|83576.2|83526.2|83582.9|83532.9|83575.4|83525.4|42
1620271600000|2021-05-06 03:26:40|83576|83526|83576.6|83526.6|83580.4|83530.4|83573.7|83523.7|42
1620271610000|2021-05-06 03:26:50|83577.7|83527.7|83572.7|83522.7|83577.7|83527.7|83571.1|83521.1|42
1620271620000|2021-05-06 03:27:00|83572.6|83522.6|83571.6|83521.6|83576.3|83526.3|83571.1|83521.1|40
1620271630000|2021-05-06 03:27:10|83572.1|83522.1|83575.4|83525.4|83577.6|83527.6|83570.6|83520.6|43
1620271640000|2021-05-06 03:27:20|83572.1|83522.1|83572.7|83522.7|83575.7|83525.7|83570.4|83520.4|42
1620271650000|2021-05-06 03:27:30|83572.6|83522.6|83578.3|83528.3|83578.3|83528.3|83555.1|83505.1|42
1620271660000|2021-05-06 03:27:40|83575|83525|83572.2|83522.2|83578.7|83528.7|83566.9|83516.9|43
1620271670000|2021-05-06 03:27:50|83573|83523|83571.9|83521.9|83573.1|83523.1|83568.3|83518.3|41
1620271680000|2021-05-06 03:28:00|83571.6|83521.6|83570.9|83520.9|83572.3|83522.3|83568.4|83518.4|42
1620271690000|2021-05-06 03:28:10|83571.4|83521.4|83573.3|83523.3|83578.7|83528.7|83570.3|83520.3|40
1620271700000|2021-05-06 03:28:20|83573.6|83523.6|83572.7|83522.7|83573.9|83523.9|83569.7|83519.7|33
1620271710000|2021-05-06 03:28:30|83572.6|83522.6|83571.6|83521.6|83574.4|83524.4|83570.3|83520.3|35
1620271720000|2021-05-06 03:28:40|83572.7|83522.7|83570.5|83520.5|83576.4|83526.4|83569.3|83519.3|41
1620271730000|2021-05-06 03:28:50|83568.9|83518.9|83574.8|83524.8|83576.9|83526.9|83568.9|83518.9|42
1620271740000|2021-05-06 03:29:00|83574|83524|83574.3|83524.3|83576.1|83526.1|83570|83520|41
1620271750000|2021-05-06 03:29:10|83574|83524|83577.2|83527.2|83577.3|83527.3|83573.9|83523.9|40
1620271760000|2021-05-06 03:29:20|83576.9|83526.9|83577.7|83527.7|83579.6|83529.6|83570.9|83520.9|42
1620271770000|2021-05-06 03:29:30|83577.4|83527.4|83578.2|83528.2|83579.8|83529.8|83574|83524|38
1620271780000|2021-05-06 03:29:40|83577.6|83527.6|83575.2|83525.2|83578.4|83528.4|83574.5|83524.5|26
1620271790000|2021-05-06 03:29:50|83574.5|83524.5|83578.1|83528.1|83580.7|83530.7|83574.5|83524.5|33
1620271800000|2021-05-06 03:30:00|83578|83528|83580.5|83530.5|83580.9|83530.9|83574.1|83524.1|39
1620271810000|2021-05-06 03:30:10|83580.2|83530.2|83580.4|83530.4|83584.2|83534.2|83575.5|83525.5|41
1620271820000|2021-05-06 03:30:20|83581.3|83531.3|83575.3|83525.3|83581.3|83531.3|83572.6|83522.6|39
1620271830000|2021-05-06 03:30:30|83575.6|83525.6|83573.9|83523.9|83581|83531|83573.9|83523.9|37
1620271840000|2021-05-06 03:30:40|83576.1|83526.1|83578.1|83528.1|83581.2|83531.2|83574.7|83524.7|40
1620271850000|2021-05-06 03:30:50|83578.6|83528.6|83577.2|83527.2|83582.9|83532.9|83576.5|83526.5|41
1620271860000|2021-05-06 03:31:00|83581.4|83531.4|83579.1|83529.1|83584.1|83534.1|83578.9|83528.9|40
1620271870000|2021-05-06 03:31:10|83579.2|83529.2|83578.6|83528.6|83580.3|83530.3|83578.6|83528.6|19
1620271880000|2021-05-06 03:31:20|83577.2|83527.2|83582|83532|83584.3|83534.3|83577.2|83527.2|41
1620271890000|2021-05-06 03:31:30|83581.6|83531.6|83585.1|83535.1|83587.7|83537.7|83580.9|83530.9|38
1620271900000|2021-05-06 03:31:40|83585.8|83535.8|83582.5|83532.5|83585.8|83535.8|83578.9|83528.9|41
1620271910000|2021-05-06 03:31:50|83582.8|83532.8|83578.1|83528.1|83583|83533|83575.6|83525.6|44
1620271920000|2021-05-06 03:32:00|83577.4|83527.4|83575.7|83525.7|83577.4|83527.4|83574.9|83524.9|21
1620271930000|2021-05-06 03:32:10|83575.9|83525.9|83579.7|83529.7|83581.4|83531.4|83575.9|83525.9|25
1620271940000|2021-05-06 03:32:20|83582.1|83532.1|83583.8|83533.8|83584.9|83534.9|83578.5|83528.5|39
1620271950000|2021-05-06 03:32:30|83583|83533|83583.9|83533.9|83584.5|83534.5|83577.6|83527.6|42
1620271960000|2021-05-06 03:32:40|83582.3|83532.3|83583.5|83533.5|83587.3|83537.3|83580.3|83530.3|38
1620271970000|2021-05-06 03:32:50|83583.7|83533.7|83581|83531|83585.4|83535.4|83580.8|83530.8|33
1620271980000|2021-05-06 03:33:00|83582.2|83532.2|83582.5|83532.5|83583.6|83533.6|83579.8|83529.8|33
1620271990000|2021-05-06 03:33:10|83582.1|83532.1|83580.7|83530.7|83585.7|83535.7|83579.2|83529.2|38
1620272000000|2021-05-06 03:33:20|83582.7|83532.7|83583.2|83533.2|83585.7|83535.7|83579.1|83529.1|39
1620272010000|2021-05-06 03:33:30|83583.3|83533.3|83582.9|83532.9|83587.6|83537.6|83580.6|83530.6|39
1620272020000|2021-05-06 03:33:40|83581.9|83531.9|83581.2|83531.2|83584.2|83534.2|83579|83529|36
1620272030000|2021-05-06 03:33:50|83580.9|83530.9|83587.9|83537.9|83589.2|83539.2|83579.4|83529.4|42
1620272040000|2021-05-06 03:34:00|83588.8|83538.8|83589.9|83539.9|83593.3|83543.3|83586.1|83536.1|40
1620272050000|2021-05-06 03:34:10|83589.8|83539.8|83590|83540|83591.2|83541.2|83588.8|83538.8|23
1620272060000|2021-05-06 03:34:20|83589.5|83539.5|83595.6|83545.6|83595.6|83545.6|83588.9|83538.9|26
1620272070000|2021-05-06 03:34:30|83595.3|83545.3|83596.5|83546.5|83598.5|83548.5|83594|83544|32
1620272080000|2021-05-06 03:34:40|83596.6|83546.6|83596.5|83546.5|83599.9|83549.9|83596.5|83546.5|32
1620272090000|2021-05-06 03:34:50|83596.2|83546.2|83596.1|83546.1|83596.3|83546.3|83592.5|83542.5|37
1620272100000|2021-05-06 03:35:00|83596.2|83546.2|83593.2|83543.2|83596.5|83546.5|83593.2|83543.2|35
1620272110000|2021-05-06 03:35:10|83593|83543|83594.9|83544.9|83596.6|83546.6|83591.8|83541.8|31
1620272120000|2021-05-06 03:35:20|83596.5|83546.5|83598.8|83548.8|83599|83549|83593.2|83543.2|33
1620272130000|2021-05-06 03:35:30|83599.2|83549.2|83600.9|83550.9|83601.2|83551.2|83597.3|83547.3|32
1620272140000|2021-05-06 03:35:40|83600.8|83550.8|83600.9|83550.9|83602.2|83552.2|83599.8|83549.8|30
1620272150000|2021-05-06 03:35:50|83600.3|83550.3|83601.3|83551.3|83601.3|83551.3|83597.6|83547.6|28
1620272160000|2021-05-06 03:36:00|83598.4|83548.4|83596.4|83546.4|83598.8|83548.8|83595.3|83545.3|30
1620272170000|2021-05-06 03:36:10|83597|83547|83596.5|83546.5|83598.2|83548.2|83596.1|83546.1|22
1620272180000|2021-05-06 03:36:20|83596.4|83546.4|83598.6|83548.6|83598.6|83548.6|83595.3|83545.3|21
1620272190000|2021-05-06 03:36:30|83598.3|83548.3|83602.6|83552.6|83603.2|83553.2|83596.7|83546.7|30
1620272200000|2021-05-06 03:36:40|83602.8|83552.8|83602|83552|83603.5|83553.5|83598.6|83548.6|30
1620272210000|2021-05-06 03:36:50|83602.3|83552.3|83600.9|83550.9|83602.7|83552.7|83599.3|83549.3|27
1620272220000|2021-05-06 03:37:00|83600.8|83550.8|83600.7|83550.7|83604|83554|83599.2|83549.2|31
1620272230000|2021-05-06 03:37:10|83602.8|83552.8|83601.9|83551.9|83605.5|83555.5|83600.9|83550.9|28
1620272240000|2021-05-06 03:37:20|83600.6|83550.6|83602.1|83552.1|83603.6|83553.6|83597.9|83547.9|26
1620272250000|2021-05-06 03:37:30|83601.1|83551.1|83601.1|83551.1|83603.2|83553.2|83600.4|83550.4|33
1620272260000|2021-05-06 03:37:40|83600.9|83550.9|83597.9|83547.9|83602.2|83552.2|83595.9|83545.9|25
1620272270000|2021-05-06 03:37:50|83596.1|83546.1|83597.5|83547.5|83600.7|83550.7|83596|83546|34
1620272280000|2021-05-06 03:38:00|83596.3|83546.3|83593.6|83543.6|83598.7|83548.7|83590|83540|24
1620272290000|2021-05-06 03:38:10|83583.1|83533.1|83590.5|83540.5|83595.7|83545.7|83583.1|83533.1|29
1620272300000|2021-05-06 03:38:20|83590.7|83540.7|83595|83545|83597.1|83547.1|83588.4|83538.4|25
1620272310000|2021-05-06 03:38:30|83596|83546|83590.6|83540.6|83597.1|83547.1|83590.6|83540.6|28
1620272320000|2021-05-06 03:38:40|83591.3|83541.3|83589.4|83539.4|83594.6|83544.6|83589.4|83539.4|34
1620272330000|2021-05-06 03:38:50|83589|83539|83594|83544|83595.6|83545.6|83588.4|83538.4|30
1620272340000|2021-05-06 03:39:00|83594.7|83544.7|83599.2|83549.2|83601.6|83551.6|83593.1|83543.1|28
1620272350000|2021-05-06 03:39:10|83597.9|83547.9|83599.5|83549.5|83601.3|83551.3|83597.9|83547.9|17
1620272360000|2021-05-06 03:39:20|83599.7|83549.7|83602.5|83552.5|83603.5|83553.5|83599.4|83549.4|20
1620272370000|2021-05-06 03:39:30|83601.9|83551.9|83600.9|83550.9|83603.6|83553.6|83600.3|83550.3|27
1620272380000|2021-05-06 03:39:40|83601.5|83551.5|83600.3|83550.3|83603.8|83553.8|83597.5|83547.5|35
1620272390000|2021-05-06 03:39:50|83597.9|83547.9|83598.2|83548.2|83601.1|83551.1|83596.8|83546.8|32
1620272400000|2021-05-06 03:40:00|83601.3|83551.3|83601.9|83551.9|83604.2|83554.2|83596.4|83546.4|33
1620272410000|2021-05-06 03:40:10|83601.4|83551.4|83602.6|83552.6|83605|83555|83599.9|83549.9|34
1620272420000|2021-05-06 03:40:20|83602.1|83552.1|83598.8|83548.8|83603.5|83553.5|83598.8|83548.8|25
1620272430000|2021-05-06 03:40:30|83599.2|83549.2|83601.6|83551.6|83604.6|83554.6|83599.2|83549.2|33
1620272440000|2021-05-06 03:40:40|83600.2|83550.2|83601|83551|83603.1|83553.1|83600.2|83550.2|26
1620272450000|2021-05-06 03:40:50|83600.7|83550.7|83601.9|83551.9|83605|83555|83599.1|83549.1|36
1620272460000|2021-05-06 03:41:00|83601.4|83551.4|83601.3|83551.3|83603.2|83553.2|83597.9|83547.9|29
1620272470000|2021-05-06 03:41:10|83600.3|83550.3|83600.7|83550.7|83602.1|83552.1|83598.8|83548.8|20
1620272480000|2021-05-06 03:41:20|83601.2|83551.2|83601.2|83551.2|83601.2|83551.2|83597.7|83547.7|19
1620272490000|2021-05-06 03:41:30|83600.5|83550.5|83599.7|83549.7|83600.6|83550.6|83596.9|83546.9|19
1620272500000|2021-05-06 03:41:40|83598.1|83548.1|83597.1|83547.1|83599.7|83549.7|83595.9|83545.9|25
1620272510000|2021-05-06 03:41:50|83598.2|83548.2|83595.6|83545.6|83598.2|83548.2|83595.6|83545.6|18
1620272520000|2021-05-06 03:42:00|83595.9|83545.9|83596.3|83546.3|83600.4|83550.4|83594.1|83544.1|26
1620272530000|2021-05-06 03:42:10|83596.4|83546.4|83595.4|83545.4|83599.8|83549.8|83595.3|83545.3|23
1620272540000|2021-05-06 03:42:20|83596.8|83546.8|83596.4|83546.4|83597.6|83547.6|83595.6|83545.6|19
1620272550000|2021-05-06 03:42:30|83596.1|83546.1|83597.5|83547.5|83598.6|83548.6|83594.8|83544.8|19
1620272560000|2021-05-06 03:42:40|83595.5|83545.5|83598.6|83548.6|83599.4|83549.4|83593.2|83543.2|17
1620272570000|2021-05-06 03:42:50|83598.5|83548.5|83600.2|83550.2|83600.4|83550.4|83593.3|83543.3|28
1620272580000|2021-05-06 03:43:00|83600.3|83550.3|83596.1|83546.1|83601|83551|83595.9|83545.9|29
1620272590000|2021-05-06 03:43:10|83595.5|83545.5|83597.1|83547.1|83598.7|83548.7|83594.6|83544.6|19
1620272600000|2021-05-06 03:43:20|83597.6|83547.6|83596.3|83546.3|83597.6|83547.6|83593.4|83543.4|15
1620272610000|2021-05-06 03:43:30|83596|83546|83585|83535|83596|83546|83562.7|83512.7|39
1620272620000|2021-05-06 03:43:40|83584.7|83534.7|83589.5|83539.5|83591.4|83541.4|83584.5|83534.5|42
1620272630000|2021-05-06 03:43:50|83588.9|83538.9|83590.2|83540.2|83590.8|83540.8|83587.4|83537.4|32
1620272640000|2021-05-06 03:44:00|83589.9|83539.9|83633.7|83583.7|83639.4|83589.4|83589.8|83539.8|40
1620272650000|2021-05-06 03:44:10|83633.8|83583.8|83635.4|83585.4|83637.1|83587.1|83633.7|83583.7|33
1620272660000|2021-05-06 03:44:20|83635.2|83585.2|83630.4|83580.4|83635.2|83585.2|83630.3|83580.3|29
1620272670000|2021-05-06 03:44:30|83630.8|83580.8|83630.4|83580.4|83633.6|83583.6|83629.8|83579.8|31
1620272680000|2021-05-06 03:44:40|83630|83580|83627.8|83577.8|83630.3|83580.3|83627.5|83577.5|25
1620272690000|2021-05-06 03:44:50|83628.1|83578.1|83623.1|83573.1|83629.8|83579.8|83623.1|83573.1|24
1620272700000|2021-05-06 03:45:00|83621.8|83571.8|83618.7|83568.7|83621.8|83571.8|83592.9|83542.9|41
1620272710000|2021-05-06 03:45:10|83620.2|83570.2|83621.5|83571.5|83630.1|83580.1|83620.2|83570.2|43
1620272720000|2021-05-06 03:45:20|83620.6|83570.6|83612.2|83562.2|83620.6|83570.6|83612|83562|32
1620272730000|2021-05-06 03:45:30|83612.9|83562.9|83612.5|83562.5|83613.5|83563.5|83611.6|83561.6|22
1620272740000|2021-05-06 03:45:40|83612.4|83562.4|83603.6|83553.6|83613.7|83563.7|83603.6|83553.6|29
1620272750000|2021-05-06 03:45:50|83605.9|83555.9|83599.2|83549.2|83605.9|83555.9|83567.4|83517.4|45
1620272760000|2021-05-06 03:46:00|83606.7|83556.7|83610|83560|83623.2|83573.2|83606.7|83556.7|41
1620272770000|2021-05-06 03:46:10|83608|83558|83606.1|83556.1|83609.1|83559.1|83604.6|83554.6|37
1620272780000|2021-05-06 03:46:20|83606.2|83556.2|83603.2|83553.2|83606.8|83556.8|83598.9|83548.9|43
1620272790000|2021-05-06 03:46:30|83604.1|83554.1|83600.5|83550.5|83606.7|83556.7|83600.5|83550.5|41
1620272800000|2021-05-06 03:46:40|83599.2|83549.2|83606.5|83556.5|83608.2|83558.2|83598.8|83548.8|33
1620272810000|2021-05-06 03:46:50|83606.6|83556.6|83605.8|83555.8|83607.1|83557.1|83605.7|83555.7|20
1620272820000|2021-05-06 03:47:00|83603|83553|83599.9|83549.9|83606.3|83556.3|83597.8|83547.8|43
1620272830000|2021-05-06 03:47:10|83603.1|83553.1|83605.7|83555.7|83606.4|83556.4|83595.6|83545.6|42
1620272840000|2021-05-06 03:47:20|83605.9|83555.9|83605.4|83555.4|83613.4|83563.4|83598.5|83548.5|44
1620272850000|2021-05-06 03:47:30|83602.9|83552.9|83599.4|83549.4|83605.9|83555.9|83594.6|83544.6|42
1620272860000|2021-05-06 03:47:40|83601.8|83551.8|83599.2|83549.2|83605|83555|83595.4|83545.4|44
1620272870000|2021-05-06 03:47:50|83598.1|83548.1|83591.1|83541.1|83604.8|83554.8|83569.4|83519.4|43
1620272880000|2021-05-06 03:48:00|83592.6|83542.6|83599|83549|83606.5|83556.5|83592.6|83542.6|43
1620272890000|2021-05-06 03:48:10|83599.1|83549.1|83589.4|83539.4|83604.3|83554.3|83579.8|83529.8|43
1620272900000|2021-05-06 03:48:20|83597.2|83547.2|83579.1|83529.1|83615.8|83565.8|83571.5|83487.3|42
1620272910000|2021-05-06 03:48:30|83582.4|83532.4|83606.5|83556.5|83610.4|83560.4|83582.4|83532.4|45
1620272920000|2021-05-06 03:48:40|83606.4|83556.4|83608.6|83558.6|83609.9|83559.9|83605.1|83555.1|43
1620272930000|2021-05-06 03:48:50|83608.2|83558.2|83609.3|83559.3|83611|83561|83606.1|83556.1|37
1620272940000|2021-05-06 03:49:00|83610.4|83560.4|83617.4|83567.4|83617.8|83567.8|83609.3|83559.3|42
1620272950000|2021-05-06 03:49:10|83617.8|83567.8|83657.9|83607.9|83657.9|83607.9|83613.8|83563.8|38
1620272960000|2021-05-06 03:49:20|83658.8|83608.8|83650.7|83600.7|83672.3|83622.3|83647.4|83597.4|42
1620272970000|2021-05-06 03:49:30|83651.2|83601.2|83636.4|83586.4|83651.3|83601.3|83635.7|83585.7|44
1620272980000|2021-05-06 03:49:40|83636.1|83586.1|83636.4|83586.4|83637|83587|83634.6|83584.6|25
1620272990000|2021-05-06 03:49:50|83636.5|83586.5|83629|83579|83636.7|83586.7|83629|83579|33
1620273000000|2021-05-06 03:50:00|83631.7|83581.7|83629.1|83579.1|83636.8|83586.8|83629|83579|43
1620273010000|2021-05-06 03:50:10|83629.2|83579.2|83655.7|83605.7|83687.3|83637.3|83628.6|83578.6|34
1620273020000|2021-05-06 03:50:20|83655.2|83605.2|83627.7|83577.7|83657.9|83605.2|83611.3|83492.8|45
1620273030000|2021-05-06 03:50:30|83628.7|83578.7|83643.9|83593.9|83643.9|83593.9|83628.2|83578.2|42
1620273040000|2021-05-06 03:50:40|83643.5|83593.5|83646.9|83596.9|83647.3|83597.3|83643.4|83593.4|24
1620273050000|2021-05-06 03:50:50|83647.3|83597.3|83640.4|83590.4|83648.2|83598.2|83629|83579|43
1620273060000|2021-05-06 03:51:00|83637.8|83587.8|83641.7|83591.7|83656.4|83606.4|83637.8|83587.8|42
1620273070000|2021-05-06 03:51:10|83642.7|83592.7|83640.2|83590.2|83644.8|83594.8|83638.2|83588.2|41
1620273080000|2021-05-06 03:51:20|83639.8|83589.8|83636.7|83586.7|83644.6|83594.6|83615.9|83565.9|45
1620273090000|2021-05-06 03:51:30|83632.7|83582.7|83630|83580|83641.4|83591.4|83628.7|83578.7|43
1620273100000|2021-05-06 03:51:40|83631.1|83581.1|83607.6|83557.6|83642.1|83592.1|83595.5|83545.5|45
1620273110000|2021-05-06 03:51:50|83608.2|83558.2|83601.1|83551.1|83614|83564|83597.7|83547.7|41
1620273120000|2021-05-06 03:52:00|83601.5|83551.5|83618.7|83568.7|83626.1|83576.1|83601.5|83551.5|45
1620273130000|2021-05-06 03:52:10|83620.4|83570.4|83612.5|83562.5|83627.5|83577.5|83612.5|83562.5|42
1620273140000|2021-05-06 03:52:20|83613.9|83563.9|83613.5|83563.5|83645.4|83595.4|83603.6|83553.6|44
1620273150000|2021-05-06 03:52:30|83614.8|83564.8|83613.8|83563.8|83616.8|83566.8|83596.6|83546.6|44
1620273160000|2021-05-06 03:52:40|83608.7|83558.7|83611.9|83561.9|83613.2|83563.2|83602.6|83552.6|42
1620273170000|2021-05-06 03:52:50|83612.3|83562.3|83610.9|83560.9|83615|83565|83606.2|83556.2|45
1620273180000|2021-05-06 03:53:00|83610.2|83560.2|83613.4|83563.4|83619.2|83569.2|83606.8|83556.8|43
1620273190000|2021-05-06 03:53:10|83614.2|83564.2|83580|83530|83618.6|83568.6|83580|83530|45
1620273200000|2021-05-06 03:53:20|83580.6|83530.6|83611.6|83561.6|83613.2|83563.2|83573.9|83523.9|44
1620273210000|2021-05-06 03:53:30|83611.2|83561.2|83614.4|83564.4|83616.9|83566.9|83608.3|83558.3|45
1620273220000|2021-05-06 03:53:40|83611.7|83561.7|83614.2|83564.2|83617.5|83567.5|83605.1|83555.1|40
1620273230000|2021-05-06 03:53:50|83615.6|83565.6|83621|83571|83621.2|83571.2|83609.6|83559.6|44
1620273240000|2021-05-06 03:54:00|83620.8|83570.8|83635.3|83585.3|83647.2|83597.2|83611.2|83561.2|45
1620273250000|2021-05-06 03:54:10|83636.4|83586.4|83644.7|83594.7|83647.5|83597.5|83631.2|83581.2|42
1620273260000|2021-05-06 03:54:20|83639.4|83589.4|83629.6|83579.6|83642.4|83592.4|83611.9|83561.9|45
1620273270000|2021-05-06 03:54:30|83627.6|83577.6|83623.5|83573.5|83631.3|83581.3|83618.4|83568.4|44
1620273280000|2021-05-06 03:54:40|83622.6|83572.6|83620.9|83570.9|83627.2|83577.2|83616.7|83566.7|43
1620273290000|2021-05-06 03:54:50|83617.4|83567.4|83603.7|83553.7|83626.6|83576.6|83577.5|83527.5|44
1620273300000|2021-05-06 03:55:00|83604.5|83554.5|83620.3|83570.3|83623.6|83573.6|83604.5|83554.5|44
1620273310000|2021-05-06 03:55:10|83623.9|83573.9|83626.7|83576.7|83628.8|83578.8|83615.8|83565.8|43
1620273320000|2021-05-06 03:55:20|83622.6|83572.6|83624.5|83574.5|83627.4|83577.4|83618.3|83568.3|43
1620273330000|2021-05-06 03:55:30|83625.4|83575.4|83618.6|83568.6|83625.4|83575.4|83604.6|83554.6|45
1620273340000|2021-05-06 03:55:40|83617.2|83567.2|83617.3|83567.3|83640.5|83590.5|83598.3|83548.3|42
1620273350000|2021-05-06 03:55:50|83620|83570|83609.8|83559.8|83621.7|83571.7|83609.8|83559.8|44
1620273360000|2021-05-06 03:56:00|83610.5|83560.5|83620.2|83570.2|83620.9|83570.9|83610.5|83560.5|42
1620273370000|2021-05-06 03:56:10|83616.4|83566.4|83618.5|83568.5|83622.7|83572.7|83614.2|83564.2|45
1620273380000|2021-05-06 03:56:20|83621.1|83571.1|83638.9|83588.9|83644.1|83594.1|83614.7|83564.7|41
1620273390000|2021-05-06 03:56:30|83640.2|83590.2|83635.7|83585.7|83645.8|83595.8|83630.2|83580.2|44
1620273400000|2021-05-06 03:56:40|83639.1|83589.1|83621.7|83571.7|83640.6|83590.6|83614.9|83564.9|44
1620273410000|2021-05-06 03:56:50|83602.5|83552.5|83602.6|83552.6|83641|83566|83588.2|83474.8|43
1620273420000|2021-05-06 03:57:00|83605.6|83555.6|83616.8|83566.8|83618|83568|83605.6|83555.6|43
1620273430000|2021-05-06 03:57:10|83618.3|83568.3|83612.1|83562.1|83618.5|83568.5|83610.9|83560.9|43
1620273440000|2021-05-06 03:57:20|83613.2|83563.2|83614.5|83564.5|83622.2|83572.2|83609.7|83559.7|42
1620273450000|2021-05-06 03:57:30|83612.4|83562.4|83613.2|83563.2|83617.1|83567.1|83610.3|83560.3|44
1620273460000|2021-05-06 03:57:40|83612.8|83562.8|83618.8|83568.8|83622.1|83572.1|83608.8|83558.8|41
1620273470000|2021-05-06 03:57:50|83617.5|83567.5|83609.4|83559.4|83621.6|83571.6|83609.4|83559.4|43
1620273480000|2021-05-06 03:58:00|83610.4|83560.4|83615.1|83565.1|83620.2|83570.2|83607.8|83557.8|43
1620273490000|2021-05-06 03:58:10|83617.6|83567.6|83614.7|83564.7|83620.7|83570.7|83614.5|83564.5|45
1620273500000|2021-05-06 03:58:20|83615.4|83565.4|83614.5|83564.5|83617.8|83567.8|83606.5|83556.5|42
1620273510000|2021-05-06 03:58:30|83615.5|83565.5|83613.5|83563.5|83621.9|83571.9|83592.4|83542.4|44
1620273520000|2021-05-06 03:58:40|83610.7|83560.7|83610.2|83560.2|83615.2|83565.2|83604.4|83554.4|44
1620273530000|2021-05-06 03:58:50|83614.4|83564.4|83614.7|83564.7|83619.6|83569.6|83604.9|83554.9|45
1620273540000|2021-05-06 03:59:00|83616|83566|83618.3|83568.3|83623.4|83573.4|83610.9|83560.9|39
1620273550000|2021-05-06 03:59:10|83614.8|83564.8|83622.1|83572.1|83622.1|83572.1|83586.7|83536.7|45
1620273560000|2021-05-06 03:59:20|83622.9|83572.9|83629.2|83579.2|83637.8|83587.8|83617.9|83567.9|43
1620273570000|2021-05-06 03:59:30|83629.5|83579.5|83631.1|83581.1|83634.1|83584.1|83625.6|83575.6|41
1620273580000|2021-05-06 03:59:40|83631.4|83581.4|83625.1|83575.1|83631.7|83581.7|83618.1|83568.1|45
1620273590000|2021-05-06 03:59:50|83624.6|83574.6|83623.9|83573.9|83624.6|83574.6|83596.7|83546.7|44
1620273600000|2021-05-06 04:00:00|83624.6|83574.6|83636.1|83586.1|83637.8|83587.8|83615.6|83565.6|44
1620273610000|2021-05-06 04:00:10|83631.2|83581.2|83633.4|83583.4|83634.7|83584.7|83626.7|83576.7|41
1620273620000|2021-05-06 04:00:20|83633.5|83583.5|83622.3|83572.3|83635.5|83585.5|83614.5|83564.5|43
1620273630000|2021-05-06 04:00:30|83623.7|83573.7|83623.5|83573.5|83650.9|83600.9|83623.1|83573.1|44
1620273640000|2021-05-06 04:00:40|83624.7|83574.7|83619.2|83569.2|83625.4|83575.4|83617.4|83567.4|44
1620273650000|2021-05-06 04:00:50|83620.6|83570.6|83617.1|83567.1|83621.5|83571.5|83615.1|83565.1|42
1620273660000|2021-05-06 04:01:00|83616.2|83566.2|83615.1|83565.1|83625.2|83575.2|83612.8|83562.8|43
1620273670000|2021-05-06 04:01:10|83615.3|83565.3|83616.4|83566.4|83618.1|83568.1|83611.7|83561.7|44
1620273680000|2021-05-06 04:01:20|83618.3|83568.3|83603.5|83553.5|83619.3|83569.3|83567.6|83479.2|43
1620273690000|2021-05-06 04:01:30|83604.2|83554.2|83610.9|83560.9|83611.9|83561.9|83602.7|83552.7|41
1620273700000|2021-05-06 04:01:40|83611.3|83561.3|83606.8|83556.8|83613.4|83563.4|83602.4|83552.4|44
1620273710000|2021-05-06 04:01:50|83607.1|83557.1|83607.7|83557.7|83612.4|83562.4|83604.5|83554.5|40
1620273720000|2021-05-06 04:02:00|83607.4|83557.4|83608.9|83558.9|83612.1|83562.1|83603|83553|37
1620273730000|2021-05-06 04:02:10|83605.2|83555.2|83609.5|83559.5|83613.5|83563.5|83605.2|83555.2|43
1620273740000|2021-05-06 04:02:20|83608.4|83558.4|83609.5|83559.5|83613.2|83563.2|83605.9|83555.9|42
1620273750000|2021-05-06 04:02:30|83607.6|83557.6|83612.9|83562.9|83613.2|83563.2|83606.1|83556.1|38
1620273760000|2021-05-06 04:02:40|83609|83559|83609.1|83559.1|83611.8|83561.8|83603.7|83553.7|39
1620273770000|2021-05-06 04:02:50|83609.7|83559.7|83611.1|83561.1|83614.3|83564.3|83607.9|83557.9|37
1620273780000|2021-05-06 04:03:00|83611.3|83561.3|83584.9|83534.9|83612.6|83562.6|83584.9|83534.9|41
1620273790000|2021-05-06 04:03:10|83580.8|83530.8|83590.8|83540.8|83596|83546|83580.8|83530.8|39
1620273800000|2021-05-06 04:03:20|83592.2|83542.2|83588.8|83538.8|83595.9|83545.9|83586|83536|43
1620273810000|2021-05-06 04:03:30|83589.4|83539.4|83589.1|83539.1|83592.6|83542.6|83584.5|83534.5|42
1620273820000|2021-05-06 04:03:40|83587.7|83537.7|83590.2|83540.2|83594.9|83544.9|83582.8|83532.8|40
1620273830000|2021-05-06 04:03:50|83588.7|83538.7|83590|83540|83591.3|83541.3|83583|83533|43
1620273840000|2021-05-06 04:04:00|83588.9|83538.9|83586.3|83536.3|83592.8|83542.8|83583.5|83533.5|41
1620273850000|2021-05-06 04:04:10|83587.6|83537.6|83590.5|83540.5|83591.5|83541.5|83583.9|83533.9|40
1620273860000|2021-05-06 04:04:20|83590|83540|83592.9|83542.9|83593.3|83543.3|83584|83534|40
1620273870000|2021-05-06 04:04:30|83593|83543|83587.5|83537.5|83595.4|83545.4|83586.6|83536.6|35
1620273880000|2021-05-06 04:04:40|83588.5|83538.5|83587|83537|83591.4|83541.4|83585.7|83535.7|42
1620273890000|2021-05-06 04:04:50|83585|83535|83581.4|83531.4|83593|83543|83581.4|83531.4|42
1620273900000|2021-05-06 04:05:00|83582.5|83532.5|83578.7|83528.7|83585.8|83535.8|83561.6|83511.6|45
1620273910000|2021-05-06 04:05:10|83578.4|83528.4|83579.2|83529.2|83580.8|83530.8|83572.2|83522.2|43
1620273920000|2021-05-06 04:05:20|83580.2|83530.2|83582|83532|83582.7|83532.7|83575.5|83525.5|43
1620273930000|2021-05-06 04:05:30|83582.5|83532.5|83580|83530|83584.3|83534.3|83577.7|83527.7|43
1620273940000|2021-05-06 04:05:40|83579.6|83529.6|83579.3|83529.3|83584|83534|83577.2|83527.2|33
1620273950000|2021-05-06 04:05:50|83580|83530|83581|83531|83587.1|83537.1|83576.9|83526.9|39
1620273960000|2021-05-06 04:06:00|83580.4|83530.4|83583.2|83533.2|83585.7|83535.7|83579.2|83529.2|43
1620273970000|2021-05-06 04:06:10|83581.6|83531.6|83581.1|83531.1|83584.1|83534.1|83576.6|83526.6|41
1620273980000|2021-05-06 04:06:20|83578.4|83528.4|83580.8|83530.8|83582.3|83532.3|83577.6|83527.6|39
1620273990000|2021-05-06 04:06:30|83580.7|83530.7|83587.2|83537.2|83587.2|83537.2|83578.3|83528.3|39
1620274000000|2021-05-06 04:06:40|83586.7|83536.7|83585.2|83535.2|83587.5|83537.5|83581.9|83531.9|42
1620274010000|2021-05-06 04:06:50|83585.1|83535.1|83588.4|83538.4|83589.9|83539.9|83582.4|83532.4|42
1620274020000|2021-05-06 04:07:00|83585.3|83535.3|83584.2|83534.2|83590.5|83540.5|83583.1|83533.1|42
1620274030000|2021-05-06 04:07:10|83585|83535|83581.5|83531.5|83590.8|83540.8|83581.5|83531.5|41
1620274040000|2021-05-06 04:07:20|83582.3|83532.3|83585.3|83535.3|83586.9|83536.9|83582.2|83532.2|40
1620274050000|2021-05-06 04:07:30|83585.1|83535.1|83585.8|83535.8|83587.3|83537.3|83578.5|83528.5|39
1620274060000|2021-05-06 04:07:40|83586.1|83536.1|83588.3|83538.3|83589.1|83539.1|83582.9|83532.9|43
1620274070000|2021-05-06 04:07:50|83587|83537|83587.8|83537.8|83591.6|83541.6|83583.2|83533.2|39
1620274080000|2021-05-06 04:08:00|83588.4|83538.4|83585.6|83535.6|83590.7|83540.7|83584.9|83534.9|41
1620274090000|2021-05-06 04:08:10|83585.3|83535.3|83571.9|83521.9|83591.3|83541.3|83571.9|83521.9|44
1620274100000|2021-05-06 04:08:20|83573.3|83523.3|83586|83536|83586.7|83536.7|83572.2|83522.2|40
1620274110000|2021-05-06 04:08:30|83586.5|83536.5|83590.8|83540.8|83594.2|83544.2|83585.9|83535.9|39
1620274120000|2021-05-06 04:08:40|83590.5|83540.5|83590.1|83540.1|83594.2|83544.2|83586.7|83536.7|37
1620274130000|2021-05-06 04:08:50|83590.9|83540.9|83590.6|83540.6|83591.5|83541.5|83587.3|83537.3|25
1620274140000|2021-05-06 04:09:00|83591.6|83541.6|83590.1|83540.1|83593.4|83543.4|83588|83538|40
1620274150000|2021-05-06 04:09:10|83591.1|83541.1|83587.4|83537.4|83592.2|83542.2|83586|83536|40
1620274160000|2021-05-06 04:09:20|83586.3|83536.3|83587.6|83537.6|83591.6|83541.6|83585|83535|41
1620274170000|2021-05-06 04:09:30|83587.1|83537.1|83590.4|83540.4|83592.4|83542.4|83585.2|83535.2|36
1620274180000|2021-05-06 04:09:40|83590.3|83540.3|83584.4|83534.4|83590.5|83540.5|83584.3|83534.3|33
1620274190000|2021-05-06 04:09:50|83584.5|83534.5|83589.5|83539.5|83593.5|83543.5|83584.3|83534.3|41
1620274200000|2021-05-06 04:10:00|83586.9|83536.9|83586.4|83536.4|83591.4|83541.4|83585.7|83535.7|42
1620274210000|2021-05-06 04:10:10|83586.5|83536.5|83589.7|83539.7|83591.9|83541.9|83585.5|83535.5|41
1620274220000|2021-05-06 04:10:20|83589.9|83539.9|83584.8|83534.8|83592.6|83542.6|83584.8|83534.8|40
1620274230000|2021-05-06 04:10:30|83585.3|83535.3|83585|83535|83587.7|83537.7|83581.6|83531.6|39
1620274240000|2021-05-06 04:10:40|83586.2|83536.2|83588.2|83538.2|83590|83540|83585.1|83535.1|44
1620274250000|2021-05-06 04:10:50|83585.9|83535.9|83588.7|83538.7|83592.4|83542.4|83583.8|83533.8|39
1620274260000|2021-05-06 04:11:00|83587.4|83537.4|83591.2|83541.2|83595.1|83545.1|83586|83536|44
1620274270000|2021-05-06 04:11:10|83590.4|83540.4|83589.9|83539.9|83593.8|83543.8|83587.8|83537.8|41
1620274280000|2021-05-06 04:11:20|83590.8|83540.8|83587.9|83537.9|83591.9|83541.9|83586.9|83536.9|40
1620274290000|2021-05-06 04:11:30|83588.2|83538.2|83592.5|83542.5|83592.8|83542.8|83584.1|83534.1|42
1620274300000|2021-05-06 04:11:40|83594.1|83544.1|83588.9|83538.9|83594.3|83544.3|83588.8|83538.8|38
1620274310000|2021-05-06 04:11:50|83589.2|83539.2|83589.6|83539.6|83592|83542|83587.6|83537.6|33
1620274320000|2021-05-06 04:12:00|83588.5|83538.5|83589.1|83539.1|83591|83541|83585.6|83535.6|42
1620274330000|2021-05-06 04:12:10|83589.2|83539.2|83585.3|83535.3|83589.6|83539.6|83583.3|83533.3|42
1620274340000|2021-05-06 04:12:20|83586.5|83536.5|83588|83538|83591.7|83541.7|83585.9|83535.9|42
1620274350000|2021-05-06 04:12:30|83591.9|83541.9|83590.5|83540.5|83591.9|83541.9|83585|83535|42
1620274360000|2021-05-06 04:12:40|83590|83540|83595.7|83545.7|83597.4|83547.4|83588.8|83538.8|44
1620274370000|2021-05-06 04:12:50|83596.5|83546.5|83592.5|83542.5|83598.2|83548.2|83587.2|83537.2|41
1620274380000|2021-05-06 04:13:00|83594.4|83544.4|83592.2|83542.2|83596|83546|83589.2|83539.2|39
1620274390000|2021-05-06 04:13:10|83591.3|83541.3|83595.8|83545.8|83607.2|83557.2|83588.8|83538.8|41
1620274400000|2021-05-06 04:13:20|83597.8|83547.8|83594.8|83544.8|83600.1|83550.1|83592|83542|44
1620274410000|2021-05-06 04:13:30|83592.9|83542.9|83594.6|83544.6|83598|83548|83592|83542|43
1620274420000|2021-05-06 04:13:40|83593.7|83543.7|83592.3|83542.3|83600.4|83550.4|83588.5|83538.5|43
1620274430000|2021-05-06 04:13:50|83594.4|83544.4|83594.1|83544.1|83597.7|83547.7|83589.5|83539.5|43
1620274440000|2021-05-06 04:14:00|83593.1|83543.1|83594.3|83544.3|83598.1|83548.1|83586.6|83536.6|40
1620274450000|2021-05-06 04:14:10|83594.4|83544.4|83598.7|83548.7|83601.8|83551.8|83591.6|83541.6|40
1620274460000|2021-05-06 04:14:20|83599.4|83549.4|83592.5|83542.5|83599.4|83549.4|83588.9|83538.9|39
1620274470000|2021-05-06 04:14:30|83591.9|83541.9|83596.3|83546.3|83598.4|83548.4|83591.9|83541.9|42
1620274480000|2021-05-06 04:14:40|83597.7|83547.7|83594.5|83544.5|83599.2|83549.2|83591.1|83541.1|39
1620274490000|2021-05-06 04:14:50|83595.4|83545.4|83596.3|83546.3|83597.2|83547.2|83589.4|83539.4|45
1620274500000|2021-05-06 04:15:00|83595.8|83545.8|83594.7|83544.7|83597.7|83547.7|83591.3|83541.3|42
1620274510000|2021-05-06 04:15:10|83598.7|83548.7|83599.3|83549.3|83600.1|83550.1|83595.3|83545.3|41
1620274520000|2021-05-06 04:15:20|83600.2|83550.2|83600.4|83550.4|83603.8|83553.8|83595.8|83545.8|44
1620274530000|2021-05-06 04:15:30|83597.9|83547.9|83597.7|83547.7|83602.2|83552.2|83589.5|83539.5|45
1620274540000|2021-05-06 04:15:40|83598.4|83548.4|83599.3|83549.3|83603.1|83553.1|83595.2|83545.2|42
1620274550000|2021-05-06 04:15:50|83599.5|83549.5|83597.4|83547.4|83602.1|83552.1|83595.2|83545.2|35
1620274560000|2021-05-06 04:16:00|83598.2|83548.2|83603.8|83553.8|83604.9|83554.9|83597.9|83547.9|43
1620274570000|2021-05-06 04:16:10|83602|83552|83603.6|83553.6|83607.6|83557.6|83600.1|83550.1|44
1620274580000|2021-05-06 04:16:20|83604.5|83554.5|83607.7|83557.7|83608|83558|83603.9|83553.9|26
1620274590000|2021-05-06 04:16:30|83607.2|83557.2|83596.5|83546.5|83607.2|83557.2|83596.5|83546.5|37
1620274600000|2021-05-06 04:16:40|83594.3|83544.3|83600.2|83550.2|83604.4|83554.4|83593.2|83543.2|41
1620274610000|2021-05-06 04:16:50|83600.8|83550.8|83599.8|83549.8|83604.9|83554.9|83595.3|83545.3|37
1620274620000|2021-05-06 04:17:00|83599.4|83549.4|83596.3|83546.3|83599.7|83549.7|83591.6|83541.6|43
1620274630000|2021-05-06 04:17:10|83596.2|83546.2|83598|83548|83600.5|83550.5|83592.8|83542.8|40
1620274640000|2021-05-06 04:17:20|83597.8|83547.8|83596.1|83546.1|83599.7|83549.7|83595.2|83545.2|40
1620274650000|2021-05-06 04:17:30|83596.4|83546.4|83598.9|83548.9|83599.7|83549.7|83595.5|83545.5|37
1620274660000|2021-05-06 04:17:40|83597.1|83547.1|83601|83551|83601|83551|83597.1|83547.1|37
1620274670000|2021-05-06 04:17:50|83601.1|83551.1|83599.6|83549.6|83605.4|83555.4|83598.9|83548.9|34
1620274680000|2021-05-06 04:18:00|83599.5|83549.5|83602|83552|83603.8|83553.8|83595.1|83545.1|42
1620274690000|2021-05-06 04:18:10|83602.2|83552.2|83602.4|83552.4|83602.7|83552.7|83593|83543|38
1620274700000|2021-05-06 04:18:20|83603.1|83553.1|83602.7|83552.7|83606.2|83556.2|83597.2|83547.2|43
1620274710000|2021-05-06 04:18:30|83601.2|83551.2|83597.2|83547.2|83601.9|83551.9|83596.3|83546.3|42
1620274720000|2021-05-06 04:18:40|83598.6|83548.6|83598.5|83548.5|83599.6|83549.6|83596.8|83546.8|38
1620274730000|2021-05-06 04:18:50|83597.4|83547.4|83592.3|83542.3|83600.2|83550.2|83592.3|83542.3|45
1620274740000|2021-05-06 04:19:00|83592.4|83542.4|83588.7|83538.7|83592.9|83542.9|83588.2|83538.2|38
1620274750000|2021-05-06 04:19:10|83590.1|83540.1|83597.2|83547.2|83597.2|83547.2|83590.1|83540.1|40
1620274760000|2021-05-06 04:19:20|83597.3|83547.3|83598.7|83548.7|83603|83553|83595.7|83545.7|39
1620274770000|2021-05-06 04:19:30|83598.5|83548.5|83600.6|83550.6|83600.6|83550.6|83595.9|83545.9|35
1620274780000|2021-05-06 04:19:40|83600|83550|83596.4|83546.4|83600.1|83550.1|83590.9|83540.9|39
1620274790000|2021-05-06 04:19:50|83596.2|83546.2|83600.5|83550.5|83600.5|83550.5|83594|83544|36
1620274800000|2021-05-06 04:20:00|83600.9|83550.9|83596.2|83546.2|83600.9|83550.9|83593.7|83543.7|37
1620274810000|2021-05-06 04:20:10|83600.1|83550.1|83599|83549|83600.1|83550.1|83590.6|83540.6|42
1620274820000|2021-05-06 04:20:20|83598.1|83548.1|83595.3|83545.3|83598.7|83548.7|83591.7|83541.7|40
1620274830000|2021-05-06 04:20:30|83595.7|83545.7|83594.8|83544.8|83598.7|83548.7|83592.8|83542.8|39
1620274840000|2021-05-06 04:20:40|83594|83544|83592.6|83542.6|83601.2|83551.2|83591.4|83541.4|42
1620274850000|2021-05-06 04:20:50|83592.4|83542.4|83594.3|83544.3|83595.2|83545.2|83589.1|83539.1|39
1620274860000|2021-05-06 04:21:00|83596.6|83546.6|83599.3|83549.3|83603.1|83553.1|83594.9|83544.9|44
1620274870000|2021-05-06 04:21:10|83597.7|83547.7|83601.6|83551.6|83601.7|83551.7|83597|83547|42
1620274880000|2021-05-06 04:21:20|83602.1|83552.1|83599.7|83549.7|83606.1|83556.1|83597.7|83547.7|42
1620274890000|2021-05-06 04:21:30|83597.6|83547.6|83598.4|83548.4|83599.5|83549.5|83595.7|83545.7|37
1620274900000|2021-05-06 04:21:40|83598.5|83548.5|83601.5|83551.5|83603|83553|83597.8|83547.8|44
1620274910000|2021-05-06 04:21:50|83598.3|83548.3|83602.5|83552.5|83607.5|83557.5|83598.3|83548.3|42
1620274920000|2021-05-06 04:22:00|83603.6|83553.6|83601.5|83551.5|83603.6|83553.6|83596.5|83546.5|45
1620274930000|2021-05-06 04:22:10|83602|83552|83600.7|83550.7|83603|83553|83598.1|83548.1|40
1620274940000|2021-05-06 04:22:20|83602.1|83552.1|83609.3|83559.3|83609.3|83559.3|83595.6|83545.6|42
1620274950000|2021-05-06 04:22:30|83611.6|83561.6|83608.6|83558.6|83613.8|83563.8|83602.6|83552.6|39
1620274960000|2021-05-06 04:22:40|83608.4|83558.4|83599.7|83549.7|83610.2|83560.2|83599.7|83549.7|35
1620274970000|2021-05-06 04:22:50|83600|83550|83602.3|83552.3|83604|83554|83599.3|83549.3|38
1620274980000|2021-05-06 04:23:00|83602.6|83552.6|83599.9|83549.9|83604.5|83554.5|83599|83549|36
1620274990000|2021-05-06 04:23:10|83601.2|83551.2|83605.1|83555.1|83607.7|83557.7|83601.2|83551.2|35
1620275000000|2021-05-06 04:23:20|83604.8|83554.8|83605.2|83555.2|83610.2|83560.2|83604.8|83554.8|40
1620275010000|2021-05-06 04:23:30|83603.2|83553.2|83603.4|83553.4|83609|83559|83600.8|83550.8|40
1620275020000|2021-05-06 04:23:40|83603.3|83553.3|83607.3|83557.3|83607.7|83557.7|83601|83551|42
1620275030000|2021-05-06 04:23:50|83607.6|83557.6|83604.6|83554.6|83610|83560|83603.3|83553.3|42
1620275040000|2021-05-06 04:24:00|83605|83555|83612.5|83562.5|83613.7|83563.7|83605|83555|41
1620275050000|2021-05-06 04:24:10|83612|83562|83607.6|83557.6|83613|83563|83606.9|83556.9|44
1620275060000|2021-05-06 04:24:20|83607.5|83557.5|83609.8|83559.8|83613|83563|83606.4|83556.4|37
1620275070000|2021-05-06 04:24:30|83609.5|83559.5|83605.1|83555.1|83611.4|83561.4|83602.1|83552.1|39
1620275080000|2021-05-06 04:24:40|83604.4|83554.4|83606.5|83556.5|83611.2|83561.2|83604|83554|42
1620275090000|2021-05-06 04:24:50|83606.8|83556.8|83610.6|83560.6|83613.7|83563.7|83606.8|83556.8|36
1620275100000|2021-05-06 04:25:00|83612.3|83562.3|83609.9|83559.9|83612.9|83562.9|83607.1|83557.1|43
1620275110000|2021-05-06 04:25:10|83610.1|83560.1|83624.4|83574.4|83627.1|83577.1|83607.5|83557.5|43
1620275120000|2021-05-06 04:25:20|83625.5|83575.5|83630.6|83580.6|83632.6|83582.6|83625.5|83575.5|22
1620275130000|2021-05-06 04:25:30|83633.2|83583.2|83630.4|83580.4|83634.5|83584.5|83630.4|83580.4|24
1620275140000|2021-05-06 04:25:40|83629.6|83579.6|83628.8|83578.8|83630.5|83580.5|83628.4|83578.4|19
1620275150000|2021-05-06 04:25:50|83629|83579|83576.9|83526.9|83630.8|83580.8|83557.1|83507.1|37
1620275160000|2021-05-06 04:26:00|83575.6|83525.6|83581.5|83531.5|83585.4|83535.4|83575|83525|44
1620275170000|2021-05-06 04:26:10|83582.5|83532.5|83585|83535|83592.7|83542.7|83581.9|83531.9|43
1620275180000|2021-05-06 04:26:20|83584.9|83534.9|83587|83537|83590.3|83540.3|83583.5|83533.5|42
1620275190000|2021-05-06 04:26:30|83586.5|83536.5|83584.9|83534.9|83586.5|83536.5|83582.6|83532.6|29
1620275200000|2021-05-06 04:26:40|83585.2|83535.2|83586.5|83536.5|83587.9|83537.9|83585.2|83535.2|16
1620275210000|2021-05-06 04:26:50|83587.7|83537.7|83587.5|83537.5|83588|83538|83581.8|83531.8|24
1620275220000|2021-05-06 04:27:00|83587.6|83537.6|83579.6|83529.6|83587.9|83537.9|83579.1|83529.1|44
1620275230000|2021-05-06 04:27:10|83578.9|83528.9|83570.1|83520.1|83586.2|83536.2|83570.1|83520.1|42
1620275240000|2021-05-06 04:27:20|83553.2|83503.2|83572.2|83522.2|83576.3|83526.3|83553.2|83503.2|43
1620275250000|2021-05-06 04:27:30|83568.3|83518.3|83577.8|83527.8|83577.8|83527.8|83568.2|83518.2|44
1620275260000|2021-05-06 04:27:40|83575.1|83525.1|83578.9|83528.9|83580.6|83530.6|83569.2|83519.2|40
1620275270000|2021-05-06 04:27:50|83577.3|83527.3|83579.7|83529.7|83581.2|83531.2|83573.8|83523.8|42
1620275280000|2021-05-06 04:28:00|83575.6|83525.6|83579.2|83529.2|83580.4|83530.4|83574.6|83524.6|32
1620275290000|2021-05-06 04:28:10|83579|83529|83579.7|83529.7|83581.5|83531.5|83570|83520|37
1620275300000|2021-05-06 04:28:20|83580.6|83530.6|83574.7|83524.7|83580.6|83530.6|83567.7|83517.7|43
1620275310000|2021-05-06 04:28:30|83575.2|83525.2|83575.2|83525.2|83582|83532|83575.2|83525.2|42
1620275320000|2021-05-06 04:28:40|83574.7|83524.7|83574.9|83524.9|83581.7|83531.7|83571.5|83521.5|45
1620275330000|2021-05-06 04:28:50|83576.4|83526.4|83579.1|83529.1|83582.7|83532.7|83576.2|83526.2|43
1620275340000|2021-05-06 04:29:00|83578.3|83528.3|83578|83528|83581.5|83531.5|83571.1|83521.1|42
1620275350000|2021-05-06 04:29:10|83579.2|83529.2|83576|83526|83579.2|83529.2|83565.9|83515.9|40
1620275360000|2021-05-06 04:29:20|83579.1|83529.1|83577.3|83527.3|83582|83532|83571.5|83521.5|43
1620275370000|2021-05-06 04:29:30|83577.6|83527.6|83577.2|83527.2|83578.5|83528.5|83572|83522|43
1620275380000|2021-05-06 04:29:40|83575.9|83525.9|83578.2|83528.2|83583.7|83533.7|83573.1|83523.1|41
1620275390000|2021-05-06 04:29:50|83578.5|83528.5|83570.1|83520.1|83578.5|83528.5|83569.5|83519.5|42
1620275400000|2021-05-06 04:30:00|83570|83520|83580.2|83530.2|83581.4|83531.4|83570|83520|44
1620275410000|2021-05-06 04:30:10|83579.5|83529.5|83580.3|83530.3|83582.7|83532.7|83574|83524|43
1620275420000|2021-05-06 04:30:20|83577.9|83527.9|83578.1|83528.1|83582.1|83532.1|83575|83525|42
1620275430000|2021-05-06 04:30:30|83578.7|83528.7|83573.4|83523.4|83578.9|83528.9|83572.8|83522.8|41
1620275440000|2021-05-06 04:30:40|83573.2|83523.2|83573.3|83523.3|83577.1|83527.1|83572.5|83522.5|40
1620275450000|2021-05-06 04:30:50|83573.5|83523.5|83576.1|83526.1|83577.9|83527.9|83571.9|83521.9|44
1620275460000|2021-05-06 04:31:00|83576.2|83526.2|83571.4|83521.4|83579|83529|83570.7|83520.7|40
1620275470000|2021-05-06 04:31:10|83574.8|83524.8|83575.3|83525.3|83575.4|83525.4|83570.4|83520.4|29
1620275480000|2021-05-06 04:31:20|83574.6|83524.6|83574.4|83524.4|83575.6|83525.6|83573.4|83523.4|30
1620275490000|2021-05-06 04:31:30|83574.6|83524.6|83574.4|83524.4|83575|83525|83574.3|83524.3|19
1620275500000|2021-05-06 04:31:40|83574.2|83524.2|83578.7|83528.7|83579.4|83529.4|83573.8|83523.8|38
1620275510000|2021-05-06 04:31:50|83578.9|83528.9|83578.2|83528.2|83579.3|83529.3|83575.9|83525.9|41
1620275520000|2021-05-06 04:32:00|83579.3|83529.3|83579.1|83529.1|83580|83530|83578.7|83528.7|15
1620275530000|2021-05-06 04:32:10|83579|83529|83575.6|83525.6|83579.5|83529.5|83574.6|83524.6|24
1620275540000|2021-05-06 04:32:20|83575.8|83525.8|83577.6|83527.6|83577.8|83527.8|83575.8|83525.8|33
1620275550000|2021-05-06 04:32:30|83577.4|83527.4|83574.6|83524.6|83577.7|83527.7|83572.8|83522.8|40
1620275560000|2021-05-06 04:32:40|83574.2|83524.2|83575.4|83525.4|83576.2|83526.2|83574.2|83524.2|15
1620275570000|2021-05-06 04:32:50|83575.2|83525.2|83578|83528|83578.6|83528.6|83573|83523|33
1620275580000|2021-05-06 04:33:00|83578.2|83528.2|83575.9|83525.9|83578.2|83528.2|83574.6|83524.6|33
1620275590000|2021-05-06 04:33:10|83575.3|83525.3|83577.5|83527.5|83578|83528|83575.3|83525.3|34
1620275600000|2021-05-06 04:33:20|83577.7|83527.7|83576.9|83526.9|83577.9|83527.9|83576|83526|25
1620275610000|2021-05-06 04:33:30|83577|83527|83576.3|83526.3|83577.8|83527.8|83575.8|83525.8|19
1620275620000|2021-05-06 04:33:40|83577.3|83527.3|83579.2|83529.2|83579.8|83529.8|83576.8|83526.8|20
1620275630000|2021-05-06 04:33:50|83579.3|83529.3|83577|83527|83579.3|83529.3|83575.2|83525.2|23
1620275640000|2021-05-06 04:34:00|83577.4|83527.4|83576.2|83526.2|83578.7|83528.7|83576.2|83526.2|22
1620275650000|2021-05-06 04:34:10|83576.1|83526.1|83573|83523|83576.2|83526.2|83573|83523|17
1620275660000|2021-05-06 04:34:20|83574|83524|83577.7|83527.7|83577.7|83527.7|83573.7|83523.7|30
1620275670000|2021-05-06 04:34:30|83578|83528|83577.3|83527.3|83578.7|83528.7|83577.3|83527.3|17
1620275680000|2021-05-06 04:34:40|83577.6|83527.6|83578.2|83528.2|83578.6|83528.6|83576.2|83526.2|25
1620275690000|2021-05-06 04:34:50|83578.1|83528.1|83580.4|83530.4|83581.1|83531.1|83576.8|83526.8|29
1620275700000|2021-05-06 04:35:00|83580.2|83530.2|83578.9|83528.9|83581.1|83531.1|83578.3|83528.3|22
1620275710000|2021-05-06 04:35:10|83579|83529|83579.9|83529.9|83580.7|83530.7|83579|83529|12
1620275720000|2021-05-06 04:35:20|83579.7|83529.7|83580.1|83530.1|83583|83533|83577.7|83527.7|28
1620275730000|2021-05-06 04:35:30|83579.8|83529.8|83585.7|83535.7|83586|83536|83579.4|83529.4|36
1620275740000|2021-05-06 04:35:40|83585.9|83535.9|83587.7|83537.7|83589|83539|83585.9|83535.9|30
1620275750000|2021-05-06 04:35:50|83587.8|83537.8|83588.2|83538.2|83589.1|83539.1|83587.3|83537.3|21
1620275760000|2021-05-06 04:36:00|83587.1|83537.1|83586.6|83536.6|83588.3|83538.3|83586.2|83536.2|28
1620275770000|2021-05-06 04:36:10|83586.7|83536.7|83586.9|83536.9|83586.9|83536.9|83585.6|83535.6|12
1620275780000|2021-05-06 04:36:20|83586.2|83536.2|83587.3|83537.3|83587.4|83537.4|83585.9|83535.9|22
1620275790000|2021-05-06 04:36:30|83587.7|83537.7|83585.8|83535.8|83588.4|83538.4|83585.4|83535.4|33
1620275800000|2021-05-06 04:36:40|83586.1|83536.1|83587|83537|83587.4|83537.4|83584.8|83534.8|27
1620275810000|2021-05-06 04:36:50|83587.4|83537.4|83589.2|83539.2|83590.6|83540.6|83587.1|83537.1|29
1620275820000|2021-05-06 04:37:00|83589.1|83539.1|83588.7|83538.7|83589.5|83539.5|83586.3|83536.3|17
1620275830000|2021-05-06 04:37:10|83587.9|83537.9|83585.8|83535.8|83589.1|83539.1|83583.7|83533.7|37
1620275840000|2021-05-06 04:37:20|83585.9|83535.9|83586.2|83536.2|83587|83537|83585.6|83535.6|19
1620275850000|2021-05-06 04:37:30|83586|83536|83584|83534|83586|83536|83583.5|83533.5|20
1620275860000|2021-05-06 04:37:40|83584.1|83534.1|83584.3|83534.3|83584.9|83534.9|83582|83532|32
1620275870000|2021-05-06 04:37:50|83583.9|83533.9|83581.3|83531.3|83584.6|83534.6|83580.2|83530.2|22
1620275880000|2021-05-06 04:38:00|83582|83532|83583.5|83533.5|83584.9|83534.9|83580.7|83530.7|32
1620275890000|2021-05-06 04:38:10|83583.2|83533.2|83583.7|83533.7|83585.6|83535.6|83583.2|83533.2|19
1620275900000|2021-05-06 04:38:20|83583.6|83533.6|83586.1|83536.1|83586.6|83536.6|83583.1|83533.1|27
1620275910000|2021-05-06 04:38:30|83585.9|83535.9|83584.8|83534.8|83588.2|83538.2|83583.7|83533.7|31
1620275920000|2021-05-06 04:38:40|83584.5|83534.5|83586|83536|83587.3|83537.3|83583.9|83533.9|16
1620275930000|2021-05-06 04:38:50|83587|83537|83585.6|83535.6|83589|83539|83585.6|83535.6|38
1620275940000|2021-05-06 04:39:00|83585.4|83535.4|83585.2|83535.2|83585.4|83535.4|83582.8|83532.8|23
1620275950000|2021-05-06 04:39:10|83584.7|83534.7|83585.6|83535.6|83587.8|83537.8|83582.7|83532.7|23
1620275960000|2021-05-06 04:39:20|83585.3|83535.3|83585.7|83535.7|83586.2|83536.2|83584.4|83534.4|17
1620275970000|2021-05-06 04:39:30|83585.4|83535.4|83580.8|83530.8|83585.4|83535.4|83580.7|83530.7|24
1620275980000|2021-05-06 04:39:40|83580.5|83530.5|83582.5|83532.5|83583|83533|83579|83529|24
1620275990000|2021-05-06 04:39:50|83582.3|83532.3|83582.9|83532.9|83584.6|83534.6|83581.7|83531.7|25
1620276000000|2021-05-06 04:40:00|83583.3|83533.3|83581.9|83531.9|83583.7|83533.7|83581.7|83531.7|25
1620276010000|2021-05-06 04:40:10|83582|83532|83583.7|83533.7|83585.2|83535.2|83581.5|83531.5|20
1620276020000|2021-05-06 04:40:20|83583.1|83533.1|83582.8|83532.8|83584.7|83534.7|83582.8|83532.8|14
1620276030000|2021-05-06 04:40:30|83582.4|83532.4|83582.4|83532.4|83586.2|83536.2|83580.8|83530.8|34
1620276040000|2021-05-06 04:40:40|83580|83530|83583.8|83533.8|83583.8|83533.8|83578.9|83528.9|18
1620276050000|2021-05-06 04:40:50|83582.5|83532.5|83579.9|83529.9|83582.8|83532.8|83578.7|83528.7|28
1620276060000|2021-05-06 04:41:00|83579.6|83529.6|83580|83530|83581.8|83531.8|83578|83528|29
1620276070000|2021-05-06 04:41:10|83580.2|83530.2|83580|83530|83582|83532|83580|83530|23
1620276080000|2021-05-06 04:41:20|83580.2|83530.2|83578.4|83528.4|83582.4|83532.4|83577.5|83527.5|29
1620276090000|2021-05-06 04:41:30|83578.7|83528.7|83577.1|83527.1|83579|83529|83576.7|83526.7|25
1620276100000|2021-05-06 04:41:40|83577|83527|83577.7|83527.7|83581.6|83531.6|83577|83527|23
1620276110000|2021-05-06 04:41:50|83576.2|83526.2|83574.8|83524.8|83576.2|83526.2|83573.3|83523.3|27
1620276120000|2021-05-06 04:42:00|83574.7|83524.7|83577.9|83527.9|83577.9|83527.9|83572.5|83522.5|27
1620276130000|2021-05-06 04:42:10|83577.4|83527.4|83578|83528|83578.1|83528.1|83576.5|83526.5|25
1620276140000|2021-05-06 04:42:20|83578.1|83528.1|83578.8|83528.8|83578.8|83528.8|83577.4|83527.4|23
1620276150000|2021-05-06 04:42:30|83578.7|83528.7|83578.3|83528.3|83579|83529|83578|83528|16
1620276160000|2021-05-06 04:42:40|83578|83528|83578.6|83528.6|83579.5|83529.5|83577.7|83527.7|26
1620276170000|2021-05-06 04:42:50|83578.9|83528.9|83576.9|83526.9|83579.1|83529.1|83576.9|83526.9|17
1620276180000|2021-05-06 04:43:00|83577.1|83527.1|83580.3|83530.3|83581.3|83531.3|83576.2|83526.2|22
1620276190000|2021-05-06 04:43:10|83579.9|83529.9|83582.1|83532.1|83582.6|83532.6|83579.5|83529.5|27
1620276200000|2021-05-06 04:43:20|83581.8|83531.8|83581.4|83531.4|83583.8|83533.8|83580.7|83530.7|19
1620276210000|2021-05-06 04:43:30|83581.3|83531.3|83581.9|83531.9|83581.9|83531.9|83578.1|83528.1|29
1620276220000|2021-05-06 04:43:40|83582.2|83532.2|83581.7|83531.7|83582.4|83532.4|83580.6|83530.6|10
1620276230000|2021-05-06 04:43:50|83581.1|83531.1|83584.4|83534.4|83584.8|83534.8|83579.5|83529.5|24
1620276240000|2021-05-06 04:44:00|83584.2|83534.2|83584.6|83534.6|83584.6|83534.6|83582.8|83532.8|29
1620276250000|2021-05-06 04:44:10|83584.5|83534.5|83584.2|83534.2|83584.8|83534.8|83582.9|83532.9|22
1620276260000|2021-05-06 04:44:20|83584|83534|83581.2|83531.2|83586.3|83536.3|83581.2|83531.2|14
1620276270000|2021-05-06 04:44:30|83581.8|83531.8|83586.7|83536.7|83589.4|83539.4|83581.7|83531.7|36
1620276280000|2021-05-06 04:44:40|83586.4|83536.4|83586.1|83536.1|83587.5|83537.5|83584.4|83534.4|35
1620276290000|2021-05-06 04:44:50|83585.8|83535.8|83587.8|83537.8|83588.8|83538.8|83585.8|83535.8|22
1620276300000|2021-05-06 04:45:00|83587|83537|83587.4|83537.4|83588.5|83538.5|83587|83537|17
1620276310000|2021-05-06 04:45:10|83585|83535|83585.7|83535.7|83586.4|83536.4|83585|83535|16
1620276320000|2021-05-06 04:45:20|83585.9|83535.9|83588.1|83538.1|83589|83539|83584.4|83534.4|17
1620276330000|2021-05-06 04:45:30|83587.5|83537.5|83588.4|83538.4|83588.4|83538.4|83585.7|83535.7|24
1620276340000|2021-05-06 04:45:40|83588.6|83538.6|83589.6|83539.6|83590.4|83540.4|83587.7|83537.7|20
1620276350000|2021-05-06 04:45:50|83589.2|83539.2|83593.3|83543.3|83593.3|83543.3|83587.8|83537.8|29
1620276360000|2021-05-06 04:46:00|83593|83543|83592.6|83542.6|83593.4|83543.4|83589.7|83539.7|25
1620276370000|2021-05-06 04:46:10|83592.7|83542.7|83592.3|83542.3|83593.6|83543.6|83592|83542|20
1620276380000|2021-05-06 04:46:20|83592.2|83542.2|83593.6|83543.6|83595.4|83545.4|83591.8|83541.8|19
1620276390000|2021-05-06 04:46:30|83593.5|83543.5|83599.6|83549.6|83600.4|83550.4|83593.3|83543.3|33
1620276400000|2021-05-06 04:46:40|83599.2|83549.2|83598.2|83548.2|83601|83551|83596.9|83546.9|22
1620276410000|2021-05-06 04:46:50|83600.4|83550.4|83601.6|83551.6|83601.6|83551.6|83599.9|83549.9|17
1620276420000|2021-05-06 04:47:00|83601.3|83551.3|83600.3|83550.3|83602.1|83552.1|83597.7|83547.7|17
1620276430000|2021-05-06 04:47:10|83600.7|83550.7|83600.5|83550.5|83601.6|83551.6|83599.9|83549.9|20
1620276440000|2021-05-06 04:47:20|83600.6|83550.6|83600.1|83550.1|83602|83552|83596.9|83546.9|21
1620276450000|2021-05-06 04:47:30|83601.2|83551.2|83600.6|83550.6|83601.9|83551.9|83597.2|83547.2|22
1620276460000|2021-05-06 04:47:40|83600.4|83550.4|83601.7|83551.7|83602.1|83552.1|83600.4|83550.4|23
1620276470000|2021-05-06 04:47:50|83601.9|83551.9|83600.2|83550.2|83602.1|83552.1|83600.2|83550.2|17
1620276480000|2021-05-06 04:48:00|83601.8|83551.8|83599.8|83549.8|83602.9|83552.9|83599.6|83549.6|23
1620276490000|2021-05-06 04:48:10|83599.4|83549.4|83600.1|83550.1|83600.2|83550.2|83599|83549|21
1620276500000|2021-05-06 04:48:20|83600.8|83550.8|83601.3|83551.3|83601.9|83551.9|83600.8|83550.8|14
1620276510000|2021-05-06 04:48:30|83601.4|83551.4|83597.8|83547.8|83602.2|83552.2|83597|83547|19
1620276520000|2021-05-06 04:48:40|83598.1|83548.1|83600.9|83550.9|83601.2|83551.2|83597.8|83547.8|17
1620276530000|2021-05-06 04:48:50|83600.7|83550.7|83599.2|83549.2|83601.7|83551.7|83597.9|83547.9|20
1620276540000|2021-05-06 04:49:00|83601.5|83551.5|83597.9|83547.9|83602|83552|83597.9|83547.9|18
1620276550000|2021-05-06 04:49:10|83600.7|83550.7|83602.4|83552.4|83602.4|83552.4|83600.7|83550.7|25
1620276560000|2021-05-06 04:49:20|83602.2|83552.2|83604.3|83554.3|83606|83556|83600|83550|27
1620276570000|2021-05-06 04:49:30|83604.7|83554.7|83605.4|83555.4|83605.7|83555.7|83604.5|83554.5|15
1620276580000|2021-05-06 04:49:40|83605.5|83555.5|83610.5|83560.5|83611.1|83561.1|83605.3|83555.3|17
1620276590000|2021-05-06 04:49:50|83610.6|83560.6|83614.5|83564.5|83614.5|83564.5|83610.4|83560.4|28
1620276600000|2021-05-06 04:50:00|83614.4|83564.4|83611.1|83561.1|83614.4|83564.4|83608.6|83558.6|22
1620276610000|2021-05-06 04:50:10|83610.9|83560.9|83611.2|83561.2|83612.4|83562.4|83610.9|83560.9|22
1620276620000|2021-05-06 04:50:20|83612.1|83562.1|83608.3|83558.3|83612.2|83562.2|83608.3|83558.3|12
1620276630000|2021-05-06 04:50:30|83610.6|83560.6|83610.3|83560.3|83610.9|83560.9|83609.8|83559.8|15
1620276640000|2021-05-06 04:50:40|83610.2|83560.2|83610.2|83560.2|83610.9|83560.9|83609.6|83559.6|15
1620276650000|2021-05-06 04:50:50|83610.1|83560.1|83609.9|83559.9|83611.2|83561.2|83609.3|83559.3|12
1620276660000|2021-05-06 04:51:00|83610|83560|83607.3|83557.3|83610|83560|83607|83557|17
1620276670000|2021-05-06 04:51:10|83607.4|83557.4|83607.3|83557.3|83607.4|83557.4|83607.2|83557.2|8
1620276680000|2021-05-06 04:51:20|83607.5|83557.5|83606.5|83556.5|83607.5|83557.5|83606|83556|7
1620276690000|2021-05-06 04:51:30|83606.4|83556.4|83606.6|83556.6|83607.1|83557.1|83605.6|83555.6|17
1620276700000|2021-05-06 04:51:40|83605.7|83555.7|83606.4|83556.4|83606.6|83556.6|83605.7|83555.7|11
1620276710000|2021-05-06 04:51:50|83604.7|83554.7|83606.8|83556.8|83606.9|83556.9|83604.5|83554.5|15
1620276720000|2021-05-06 04:52:00|83607.4|83557.4|83606.3|83556.3|83607.4|83557.4|83606.2|83556.2|8
1620276730000|2021-05-06 04:52:10|83606.8|83556.8|83606.5|83556.5|83606.9|83556.9|83605.7|83555.7|8
1620276740000|2021-05-06 04:52:20|83606.1|83556.1|83607|83557|83607.1|83557.1|83606|83556|13
1620276750000|2021-05-06 04:52:30|83606.5|83556.5|83605.1|83555.1|83606.9|83556.9|83605.1|83555.1|14
1620276760000|2021-05-06 04:52:40|83603.5|83553.5|83602.1|83552.1|83603.5|83553.5|83602.1|83552.1|16
1620276770000|2021-05-06 04:52:50|83602.5|83552.5|83602.5|83552.5|83603|83553|83602.2|83552.2|11
1620276780000|2021-05-06 04:53:00|83602.4|83552.4|83601.7|83551.7|83603.7|83553.7|83601.3|83551.3|21
1620276790000|2021-05-06 04:53:10|83601.5|83551.5|83601.1|83551.1|83602.8|83552.8|83598.4|83548.4|13
1620276800000|2021-05-06 04:53:20|83602.9|83552.9|83603.1|83553.1|83604.1|83554.1|83602.3|83552.3|13
1620276810000|2021-05-06 04:53:30|83603.4|83553.4|83602.4|83552.4|83603.4|83553.4|83602.4|83552.4|10
1620276820000|2021-05-06 04:53:40|83603.2|83553.2|83602.9|83552.9|83603.5|83553.5|83602.6|83552.6|10
1620276830000|2021-05-06 04:53:50|83602.6|83552.6|83603.8|83553.8|83604.4|83554.4|83601.8|83551.8|16
1620276840000|2021-05-06 04:54:00|83603.7|83553.7|83600.2|83550.2|83603.7|83553.7|83600.2|83550.2|19
1620276850000|2021-05-06 04:54:10|83600|83550|83599.6|83549.6|83600.8|83550.8|83599.6|83549.6|10
1620276860000|2021-05-06 04:54:20|83599.8|83549.8|83599|83549|83600.8|83550.8|83598.7|83548.7|15
1620276870000|2021-05-06 04:54:30|83598.8|83548.8|83598.6|83548.6|83599|83549|83598.6|83548.6|7
1620276880000|2021-05-06 04:54:40|83598.3|83548.3|83599.5|83549.5|83600.1|83550.1|83598|83548|23
1620276890000|2021-05-06 04:54:50|83599.4|83549.4|83601.2|83551.2|83602.5|83552.5|83599.4|83549.4|14
1620276900000|2021-05-06 04:55:00|83600.9|83550.9|83601.4|83551.4|83602.1|83552.1|83600.8|83550.8|17
1620276910000|2021-05-06 04:55:10|83600.9|83550.9|83599.3|83549.3|83600.9|83550.9|83599|83549|18
1620276920000|2021-05-06 04:55:20|83600.1|83550.1|83599.4|83549.4|83600.1|83550.1|83598.7|83548.7|9
1620276930000|2021-05-06 04:55:30|83598.9|83548.9|83596.1|83546.1|83598.9|83548.9|83595.9|83545.9|18
1620276940000|2021-05-06 04:55:40|83596.2|83546.2|83599.7|83549.7|83599.7|83549.7|83596|83546|16
1620276950000|2021-05-06 04:55:50|83599.6|83549.6|83599.4|83549.4|83599.9|83549.9|83599.3|83549.3|13
1620276960000|2021-05-06 04:56:00|83599.3|83549.3|83600.6|83550.6|83602.1|83552.1|83599.1|83549.1|15
1620276970000|2021-05-06 04:56:10|83600.5|83550.5|83600.5|83550.5|83601.1|83551.1|83599.8|83549.8|19
1620276980000|2021-05-06 04:56:20|83601.4|83551.4|83603.5|83553.5|83603.5|83553.5|83601.4|83551.4|14
1620276990000|2021-05-06 04:56:30|83603.4|83553.4|83603.4|83553.4|83603.4|83553.4|83603|83553|11
1620277000000|2021-05-06 04:56:40|83603.3|83553.3|83603.1|83553.1|83603.5|83553.5|83603|83553|10
1620277010000|2021-05-06 04:56:50|83603.5|83553.5|83605.6|83555.6|83605.8|83555.8|83603.1|83553.1|26
1620277020000|2021-05-06 04:57:00|83605.5|83555.5|83607.1|83557.1|83607.2|83557.2|83604.7|83554.7|18
1620277030000|2021-05-06 04:57:10|83607.6|83557.6|83608.4|83558.4|83609|83559|83607.6|83557.6|16
1620277040000|2021-05-06 04:57:20|83608.5|83558.5|83606.3|83556.3|83609.6|83559.6|83606.3|83556.3|15
1620277050000|2021-05-06 04:57:30|83607|83557|83606.5|83556.5|83607|83557|83606.5|83556.5|11
1620277060000|2021-05-06 04:57:40|83606.6|83556.6|83605.1|83555.1|83607.5|83557.5|83605.1|83555.1|22
1620277070000|2021-05-06 04:57:50|83605.2|83555.2|83604.7|83554.7|83605.2|83555.2|83604.2|83554.2|9
1620277080000|2021-05-06 04:58:00|83604.2|83554.2|83603.1|83553.1|83605.2|83555.2|83603.1|83553.1|12
1620277090000|2021-05-06 04:58:10|83603.2|83553.2|83598.2|83548.2|83603.3|83553.3|83597.5|83547.5|22
1620277100000|2021-05-06 04:58:20|83598.8|83548.8|83598.5|83548.5|83599.3|83549.3|83598.5|83548.5|13
1620277110000|2021-05-06 04:58:30|83598.3|83548.3|83600.1|83550.1|83600.1|83550.1|83598.1|83548.1|12
1620277120000|2021-05-06 04:58:40|83600.9|83550.9|83600.3|83550.3|83601.2|83551.2|83600|83550|15
1620277130000|2021-05-06 04:58:50|83601.1|83551.1|83603.1|83553.1|83604.2|83554.2|83601.1|83551.1|15
1620277140000|2021-05-06 04:59:00|83603.2|83553.2|83603.1|83553.1|83603.5|83553.5|83602.8|83552.8|14
1620277150000|2021-05-06 04:59:10|83603.2|83553.2|83605.9|83555.9|83605.9|83555.9|83602.8|83552.8|17
1620277160000|2021-05-06 04:59:20|83606|83556|83606.6|83556.6|83609.2|83559.2|83606|83556|18
1620277170000|2021-05-06 04:59:30|83607.1|83557.1|83606.9|83556.9|83607.3|83557.3|83606.8|83556.8|5
1620277180000|2021-05-06 04:59:40|83607.2|83557.2|83608.3|83558.3|83608.3|83558.3|83607.2|83557.2|14
1620277190000|2021-05-06 04:59:50|83608.4|83558.4|83608.9|83558.9|83609.1|83559.1|83608.4|83558.4|11
1620277200000|2021-05-06 05:00:00|83609.2|83559.2|83579|83529|83614.5|83564.5|83563.6|83513.6|44
1620277210000|2021-05-06 05:00:10|83577.1|83527.1|83590.1|83540.1|83590.7|83540.7|83577.1|83527.1|41
1620277220000|2021-05-06 05:00:20|83593.8|83543.8|83599|83549|83600.3|83550.3|83585.8|83535.8|38
1620277230000|2021-05-06 05:00:30|83597.2|83547.2|83599.6|83549.6|83599.6|83549.6|83595.8|83545.8|22
1620277240000|2021-05-06 05:00:40|83598.5|83548.5|83600.8|83550.8|83601.7|83551.7|83598|83548|33
1620277250000|2021-05-06 05:00:50|83600.2|83550.2|83597.5|83547.5|83601.7|83551.7|83597.5|83547.5|13
1620277260000|2021-05-06 05:01:00|83597.6|83547.6|83601.8|83551.8|83603.9|83553.9|83597.5|83547.5|25
1620277270000|2021-05-06 05:01:10|83599.5|83549.5|83601.8|83551.8|83604.4|83554.4|83598.3|83548.3|28
1620277280000|2021-05-06 05:01:20|83601.9|83551.9|83598.8|83548.8|83602.1|83552.1|83598.8|83548.8|15
1620277290000|2021-05-06 05:01:30|83599.4|83549.4|83596.1|83546.1|83599.4|83549.4|83595.6|83545.6|17
1620277300000|2021-05-06 05:01:40|83596.2|83546.2|83595.6|83545.6|83602.8|83552.8|83595.5|83545.5|19
1620277310000|2021-05-06 05:01:50|83595.4|83545.4|83596.3|83546.3|83599|83549|83594.7|83544.7|18
1620277320000|2021-05-06 05:02:00|83596.5|83546.5|83596.4|83546.4|83597|83547|83595.4|83545.4|20
1620277330000|2021-05-06 05:02:10|83596.6|83546.6|83595.3|83545.3|83598.9|83548.9|83595|83545|21
1620277340000|2021-05-06 05:02:20|83595.2|83545.2|83593.4|83543.4|83595.8|83545.8|83592.8|83542.8|24
1620277350000|2021-05-06 05:02:30|83593.7|83543.7|83591.3|83541.3|83593.7|83543.7|83590.8|83540.8|16
1620277360000|2021-05-06 05:02:40|83591.2|83541.2|83590.9|83540.9|83593.8|83543.8|83590.4|83540.4|20
1620277370000|2021-05-06 05:02:50|83588.2|83538.2|83590.5|83540.5|83592.1|83542.1|83588.2|83538.2|17
1620277380000|2021-05-06 05:03:00|83590.9|83540.9|83590.6|83540.6|83590.9|83540.9|83589.5|83539.5|18
1620277390000|2021-05-06 05:03:10|83589.2|83539.2|83590.4|83540.4|83590.6|83540.6|83587|83537|14
1620277400000|2021-05-06 05:03:20|83594.9|83544.9|83585.8|83535.8|83594.9|83544.9|83585.8|83535.8|22
1620277410000|2021-05-06 05:03:30|83585.9|83535.9|83587.6|83537.6|83591.9|83541.9|83585.4|83535.4|17
1620277420000|2021-05-06 05:03:40|83588.3|83538.3|83582.8|83532.8|83592.2|83542.2|83582.7|83532.7|34
1620277430000|2021-05-06 05:03:50|83582.3|83532.3|83585.6|83535.6|83590.4|83540.4|83582.3|83532.3|18
1620277440000|2021-05-06 05:04:00|83585.7|83535.7|83586.6|83536.6|83586.6|83536.6|83585|83535|18
1620277450000|2021-05-06 05:04:10|83586.5|83536.5|83584.6|83534.6|83586.9|83536.9|83583.9|83533.9|17
1620277460000|2021-05-06 05:04:20|83591.5|83541.5|83585.3|83535.3|83591.5|83541.5|83585.3|83535.3|12
1620277470000|2021-05-06 05:04:30|83584.9|83534.9|83582.8|83532.8|83587.4|83537.4|83582.8|83532.8|13
1620277480000|2021-05-06 05:04:40|83582.1|83532.1|83583.2|83533.2|83583.4|83533.4|83582.1|83532.1|13
1620277490000|2021-05-06 05:04:50|83582.9|83532.9|83586.5|83536.5|83588.6|83538.6|83582.8|83532.8|16
1620277500000|2021-05-06 05:05:00|83586.1|83536.1|83587.5|83537.5|83590.8|83540.8|83585.7|83535.7|24
1620277510000|2021-05-06 05:05:10|83587.1|83537.1|83587.8|83537.8|83587.8|83537.8|83587.1|83537.1|10
1620277520000|2021-05-06 05:05:20|83587.6|83537.6|83587.1|83537.1|83587.7|83537.7|83586.7|83536.7|11
1620277530000|2021-05-06 05:05:30|83587.3|83537.3|83586.8|83536.8|83592.5|83542.5|83586.7|83536.7|11
1620277540000|2021-05-06 05:05:40|83586.9|83536.9|83586.9|83536.9|83587.2|83537.2|83586.7|83536.7|7
1620277550000|2021-05-06 05:05:50|83586.3|83536.3|83587|83537|83593.8|83543.8|83586.3|83536.3|12
1620277560000|2021-05-06 05:06:00|83587.1|83537.1|83589.5|83539.5|83592.3|83542.3|83586.6|83536.6|21
1620277570000|2021-05-06 05:06:10|83589.9|83539.9|83589|83539|83590.1|83540.1|83588.7|83538.7|11
1620277580000|2021-05-06 05:06:20|83589.1|83539.1|83585.3|83535.3|83591.4|83541.4|83582.7|83532.7|22
1620277590000|2021-05-06 05:06:30|83584.2|83534.2|83581.1|83531.1|83584.7|83534.7|83581.1|83531.1|13
1620277600000|2021-05-06 05:06:40|83581.5|83531.5|83581.1|83531.1|83583.3|83533.3|83581.1|83531.1|18
1620277610000|2021-05-06 05:06:50|83581.4|83531.4|83580.2|83530.2|83581.4|83531.4|83577.3|83527.3|13
1620277620000|2021-05-06 05:07:00|83580.3|83530.3|83576.9|83526.9|83580.3|83530.3|83576.7|83526.7|14
1620277630000|2021-05-06 05:07:10|83576.8|83526.8|83574.8|83524.8|83577.4|83527.4|83574.8|83524.8|23
1620277640000|2021-05-06 05:07:20|83575.4|83525.4|83579.6|83529.6|83579.6|83529.6|83574.2|83524.2|18
1620277650000|2021-05-06 05:07:30|83579.8|83529.8|83571.9|83521.9|83579.8|83529.8|83571.9|83521.9|21
1620277660000|2021-05-06 05:07:40|83571.8|83521.8|83574.1|83524.1|83576.9|83526.9|83571.4|83521.4|20
1620277670000|2021-05-06 05:07:50|83575|83525|83573.2|83523.2|83575.3|83525.3|83572.3|83522.3|15
1620277680000|2021-05-06 05:08:00|83573.7|83523.7|83574.1|83524.1|83574.5|83524.5|83572.8|83522.8|11
1620277690000|2021-05-06 05:08:10|83574|83524|83573.6|83523.6|83574.6|83524.6|83572.8|83522.8|10
1620277700000|2021-05-06 05:08:20|83575.3|83525.3|83574.9|83524.9|83575.3|83525.3|83574.9|83524.9|3
1620277710000|2021-05-06 05:08:30|83574.6|83524.6|83572.5|83522.5|83576.2|83526.2|83571.9|83521.9|25
1620277720000|2021-05-06 05:08:40|83572|83522|83575|83525|83575.8|83525.8|83572|83522|15
1620277730000|2021-05-06 05:08:50|83577.6|83527.6|83575.2|83525.2|83578.7|83528.7|83574.9|83524.9|15
1620277740000|2021-05-06 05:09:00|83575.3|83525.3|83578.3|83528.3|83579.1|83529.1|83575.3|83525.3|13
1620277750000|2021-05-06 05:09:10|83578.2|83528.2|83582.1|83532.1|83582.1|83532.1|83575.5|83525.5|22
1620277760000|2021-05-06 05:09:20|83580.7|83530.7|83581.1|83531.1|83581.1|83531.1|83580|83530|11
1620277770000|2021-05-06 05:09:30|83581.5|83531.5|83578.8|83528.8|83581.5|83531.5|83578.8|83528.8|21
1620277780000|2021-05-06 05:09:40|83579|83529|83582.3|83532.3|83582.3|83532.3|83577.8|83527.8|9
1620277790000|2021-05-06 05:09:50|83581.7|83531.7|83580.8|83530.8|83581.7|83531.7|83580.3|83530.3|11
1620277800000|2021-05-06 05:10:00|83579.9|83529.9|83575.7|83525.7|83581.6|83531.6|83575.6|83525.6|20
1620277810000|2021-05-06 05:10:10|83575.6|83525.6|83580.4|83530.4|83581|83531|83573.7|83523.7|17
1620277820000|2021-05-06 05:10:20|83578.8|83528.8|83579|83529|83579.8|83529.8|83578.4|83528.4|10
1620277830000|2021-05-06 05:10:30|83580.5|83530.5|83580.1|83530.1|83581.1|83531.1|83579.2|83529.2|9
1620277840000|2021-05-06 05:10:40|83579.7|83529.7|83581.8|83531.8|83585.7|83535.7|83577.5|83527.5|23
1620277850000|2021-05-06 05:10:50|83582.8|83532.8|83582.3|83532.3|83583.5|83533.5|83581.3|83531.3|15
1620277860000|2021-05-06 05:11:00|83581.6|83531.6|83584.1|83534.1|83584.1|83534.1|83581.6|83531.6|14
1620277870000|2021-05-06 05:11:10|83584.2|83534.2|83582.3|83532.3|83586.4|83536.4|83582.1|83532.1|17
1620277880000|2021-05-06 05:11:20|83582.4|83532.4|83584.3|83534.3|83585|83535|83582.3|83532.3|15
1620277890000|2021-05-06 05:11:30|83583.9|83533.9|83584|83534|83585.5|83535.5|83583.4|83533.4|15
1620277900000|2021-05-06 05:11:40|83583.6|83533.6|83586.1|83536.1|83587.6|83537.6|83583.6|83533.6|13
1620277910000|2021-05-06 05:11:50|83585.5|83535.5|83585.5|83535.5|83586|83536|83584.7|83534.7|16
1620277920000|2021-05-06 05:12:00|83585.3|83535.3|83582.7|83532.7|83585.7|83535.7|83582.7|83532.7|23
1620277930000|2021-05-06 05:12:10|83583.4|83533.4|83584.6|83534.6|83587.5|83537.5|83582.9|83532.9|15
1620277940000|2021-05-06 05:12:20|83583.4|83533.4|83585|83535|83585|83535|83581.7|83531.7|22
1620277950000|2021-05-06 05:12:30|83584.8|83534.8|83584.9|83534.9|83589.3|83539.3|83583|83533|18
1620277960000|2021-05-06 05:12:40|83584.2|83534.2|83585.5|83535.5|83585.9|83535.9|83583.9|83533.9|25
1620277970000|2021-05-06 05:12:50|83585.2|83535.2|83583.1|83533.1|83585.6|83535.6|83583.1|83533.1|13
1620277980000|2021-05-06 05:13:00|83582.6|83532.6|83578.3|83528.3|83582.6|83532.6|83577.6|83527.6|26
1620277990000|2021-05-06 05:13:10|83578.6|83528.6|83581.2|83531.2|83581.2|83531.2|83577.8|83527.8|18
1620278000000|2021-05-06 05:13:20|83581.3|83531.3|83579.9|83529.9|83581.5|83531.5|83579.4|83529.4|12
1620278010000|2021-05-06 05:13:30|83579.2|83529.2|83578.8|83528.8|83580.8|83530.8|83578.8|83528.8|15
1620278020000|2021-05-06 05:13:40|83579.2|83529.2|83582.3|83532.3|83582.3|83532.3|83578.3|83528.3|16
1620278030000|2021-05-06 05:13:50|83580.7|83530.7|83585.4|83535.4|83588.1|83538.1|83579.2|83529.2|22
1620278040000|2021-05-06 05:14:00|83584.6|83534.6|83581.7|83531.7|83585.3|83535.3|83581.3|83531.3|23
1620278050000|2021-05-06 05:14:10|83581.9|83531.9|83584.6|83534.6|83585.6|83535.6|83581.3|83531.3|21
1620278060000|2021-05-06 05:14:20|83585.5|83535.5|83588.4|83538.4|83588.4|83538.4|83583.9|83533.9|23
1620278070000|2021-05-06 05:14:30|83587.6|83537.6|83584.9|83534.9|83588.2|83538.2|83584.9|83534.9|14
1620278080000|2021-05-06 05:14:40|83585.1|83535.1|83585.8|83535.8|83586.9|83536.9|83584.6|83534.6|18
1620278090000|2021-05-06 05:14:50|83585.6|83535.6|83583.3|83533.3|83586.1|83536.1|83583.2|83533.2|16
1620278100000|2021-05-06 05:15:00|83584.3|83534.3|83583.8|83533.8|83585.9|83535.9|83583.4|83533.4|30
1620278110000|2021-05-06 05:15:10|83588.3|83538.3|83584|83534|83588.3|83538.3|83582.1|83532.1|27
1620278120000|2021-05-06 05:15:20|83584.1|83534.1|83585.5|83535.5|83585.5|83535.5|83583.5|83533.5|21
1620278130000|2021-05-06 05:15:30|83587.1|83537.1|83586.1|83536.1|83587.1|83537.1|83584.6|83534.6|9
1620278140000|2021-05-06 05:15:40|83586.4|83536.4|83585.4|83535.4|83586.6|83536.6|83584.9|83534.9|12
1620278150000|2021-05-06 05:15:50|83584.6|83534.6|83584.4|83534.4|83585|83535|83584.1|83534.1|20
1620278160000|2021-05-06 05:16:00|83586.6|83536.6|83582.7|83532.7|83587.4|83537.4|83582.7|83532.7|23
1620278170000|2021-05-06 05:16:10|83582.9|83532.9|83581.5|83531.5|83585.1|83535.1|83580.8|83530.8|24
1620278180000|2021-05-06 05:16:20|83581.9|83531.9|83580.7|83530.7|83582.4|83532.4|83580.3|83530.3|17
1620278190000|2021-05-06 05:16:30|83580|83530|83582|83532|83583.5|83533.5|83578.7|83528.7|15
1620278200000|2021-05-06 05:16:40|83581.2|83531.2|83577.3|83527.3|83582.1|83532.1|83575.6|83525.6|15
1620278210000|2021-05-06 05:16:50|83578.4|83528.4|83576.6|83526.6|83578.4|83528.4|83576|83526|18
1620278220000|2021-05-06 05:17:00|83576.7|83526.7|83577.6|83527.6|83577.9|83527.9|83575.9|83525.9|18
1620278230000|2021-05-06 05:17:10|83577.1|83527.1|83575.6|83525.6|83578.7|83528.7|83575.6|83525.6|15
1620278240000|2021-05-06 05:17:20|83574.3|83524.3|83571.3|83521.3|83576.6|83526.6|83571.3|83521.3|24
1620278250000|2021-05-06 05:17:30|83573.3|83523.3|83571.2|83521.2|83573.3|83523.3|83571.2|83521.2|14
1620278260000|2021-05-06 05:17:40|83571.1|83521.1|83574.6|83524.6|83575.8|83525.8|83571.1|83521.1|17
1620278270000|2021-05-06 05:17:50|83574.3|83524.3|83575.1|83525.1|83575.6|83525.6|83573.4|83523.4|17
1620278280000|2021-05-06 05:18:00|83575.2|83525.2|83576|83526|83576.4|83526.4|83574.9|83524.9|12
1620278290000|2021-05-06 05:18:10|83577.5|83527.5|83578.3|83528.3|83578.4|83528.4|83572.8|83522.8|30
1620278300000|2021-05-06 05:18:20|83577.3|83527.3|83577.1|83527.1|83578.4|83528.4|83576.7|83526.7|20
1620278310000|2021-05-06 05:18:30|83577.2|83527.2|83577.1|83527.1|83578|83528|83576.8|83526.8|12
1620278320000|2021-05-06 05:18:40|83577.2|83527.2|83578.8|83528.8|83579.4|83529.4|83576.5|83526.5|19
1620278330000|2021-05-06 05:18:50|83578.9|83528.9|83577|83527|83578.9|83528.9|83576.6|83526.6|20
1620278340000|2021-05-06 05:19:00|83575.8|83525.8|83574.9|83524.9|83580.2|83530.2|83572.5|83522.5|23
1620278350000|2021-05-06 05:19:10|83575.1|83525.1|83575.1|83525.1|83577.6|83527.6|83573.8|83523.8|26
1620278360000|2021-05-06 05:19:20|83573.7|83523.7|83573.7|83523.7|83576.5|83526.5|83572.4|83522.4|20
1620278370000|2021-05-06 05:19:30|83573.2|83523.2|83574|83524|83574|83524|83571.9|83521.9|16
1620278380000|2021-05-06 05:19:40|83573.9|83523.9|83571|83521|83573.9|83523.9|83569.6|83519.6|20
1620278390000|2021-05-06 05:19:50|83570.9|83520.9|83574.1|83524.1|83574.1|83524.1|83570.3|83520.3|19
1620278400000|2021-05-06 05:20:00|83574|83524|83575.1|83525.1|83576.3|83526.3|83572.8|83522.8|16
1620278410000|2021-05-06 05:20:10|83574.3|83524.3|83577.9|83527.9|83578.2|83528.2|83571.6|83521.6|14
1620278420000|2021-05-06 05:20:20|83578.2|83528.2|83577.7|83527.7|83578.2|83528.2|83577|83527|23
1620278430000|2021-05-06 05:20:30|83577.5|83527.5|83577.5|83527.5|83578.5|83528.5|83577.5|83527.5|9
1620278440000|2021-05-06 05:20:40|83576.9|83526.9|83580.8|83530.8|83580.8|83530.8|83575.8|83525.8|10
1620278450000|2021-05-06 05:20:50|83580.6|83530.6|83576.8|83526.8|83580.9|83530.9|83576|83526|6
1620278460000|2021-05-06 05:21:00|83577.6|83527.6|83577.5|83527.5|83580.5|83530.5|83576.1|83526.1|15
1620278470000|2021-05-06 05:21:10|83578.3|83528.3|83578.7|83528.7|83578.7|83528.7|83576.9|83526.9|6
1620278480000|2021-05-06 05:21:20|83578.8|83528.8|83576.5|83526.5|83578.8|83528.8|83575.7|83525.7|9
1620278490000|2021-05-06 05:21:30|83575.9|83525.9|83576.8|83526.8|83577.6|83527.6|83575.6|83525.6|11
1620278500000|2021-05-06 05:21:40|83577.1|83527.1|83578|83528|83578|83528|83575.7|83525.7|9
1620278510000|2021-05-06 05:21:50|83576.4|83526.4|83577.9|83527.9|83578.8|83528.8|83574.4|83524.4|7
1620278520000|2021-05-06 05:22:00|83578.6|83528.6|83576.9|83526.9|83579.8|83529.8|83576.9|83526.9|9
1620278530000|2021-05-06 05:22:10|83577.1|83527.1|83577.2|83527.2|83577.7|83527.7|83576.1|83526.1|11
1620278540000|2021-05-06 05:22:20|83577.4|83527.4|83577.7|83527.7|83577.7|83527.7|83576.8|83526.8|4
1620278550000|2021-05-06 05:22:30|83578.3|83528.3|83573.5|83523.5|83578.3|83528.3|83573.5|83523.5|12
1620278560000|2021-05-06 05:22:40|83573.4|83523.4|83573.8|83523.8|83574.8|83524.8|83572|83522|14
1620278570000|2021-05-06 05:22:50|83574.5|83524.5|83572.9|83522.9|83574.5|83524.5|83571.9|83521.9|20
1620278580000|2021-05-06 05:23:00|83573|83523|83573.8|83523.8|83574|83524|83572.1|83522.1|18
1620278590000|2021-05-06 05:23:10|83573.5|83523.5|83572.6|83522.6|83573.5|83523.5|83570.9|83520.9|9
1620278600000|2021-05-06 05:23:20|83572.8|83522.8|83572.4|83522.4|83573.8|83523.8|83571.8|83521.8|15
1620278610000|2021-05-06 05:23:30|83572.8|83522.8|83568.7|83518.7|83572.8|83522.8|83568.3|83518.3|21
1620278620000|2021-05-06 05:23:40|83571|83521|83571.1|83521.1|83573.4|83523.4|83568.6|83518.6|18
1620278630000|2021-05-06 05:23:50|83570.5|83520.5|83569.9|83519.9|83572.5|83522.5|83568|83518|24
1620278640000|2021-05-06 05:24:00|83570.2|83520.2|83571.1|83521.1|83571.4|83521.4|83569.8|83519.8|20
1620278650000|2021-05-06 05:24:10|83570.9|83520.9|83572.4|83522.4|83572.6|83522.6|83570.2|83520.2|14
1620278660000|2021-05-06 05:24:20|83572.5|83522.5|83573|83523|83573.3|83523.3|83571.4|83521.4|16
1620278670000|2021-05-06 05:24:30|83572.8|83522.8|83573.1|83523.1|83573.5|83523.5|83572.6|83522.6|10
1620278680000|2021-05-06 05:24:40|83572.8|83522.8|83576.7|83526.7|83578|83528|83572.5|83522.5|22
1620278690000|2021-05-06 05:24:50|83576.6|83526.6|83576.2|83526.2|83577.9|83527.9|83575.7|83525.7|19
1620278700000|2021-05-06 05:25:00|83576.9|83526.9|83572.3|83522.3|83576.9|83526.9|83572.3|83522.3|23
1620278710000|2021-05-06 05:25:10|83572.2|83522.2|83574.1|83524.1|83575|83525|83572.2|83522.2|14
1620278720000|2021-05-06 05:25:20|83574.4|83524.4|83573.4|83523.4|83575.8|83525.8|83573.4|83523.4|8
1620278730000|2021-05-06 05:25:30|83573.2|83523.2|83573.4|83523.4|83575.1|83525.1|83571.3|83521.3|20
1620278740000|2021-05-06 05:25:40|83573.3|83523.3|83571.9|83521.9|83574|83524|83571.5|83521.5|19
1620278750000|2021-05-06 05:25:50|83573.1|83523.1|83572|83522|83573.1|83523.1|83570.9|83520.9|16
1620278760000|2021-05-06 05:26:00|83571.3|83521.3|83567.1|83517.1|83572|83522|83567.1|83517.1|21
1620278770000|2021-05-06 05:26:10|83566|83516|83568.5|83518.5|83569.1|83519.1|83566|83516|11
1620278780000|2021-05-06 05:26:20|83569.7|83519.7|83568.7|83518.7|83570.5|83520.5|83567.5|83517.5|22
1620278790000|2021-05-06 05:26:30|83567.6|83517.6|83568.6|83518.6|83571.4|83521.4|83567.6|83517.6|21
1620278800000|2021-05-06 05:26:40|83569|83519|83568.9|83518.9|83570.5|83520.5|83568.5|83518.5|18
1620278810000|2021-05-06 05:26:50|83568.8|83518.8|83569.6|83519.6|83569.7|83519.7|83568.6|83518.6|14
1620278820000|2021-05-06 05:27:00|83569.2|83519.2|83571.6|83521.6|83573.2|83523.2|83567.7|83517.7|14
1620278830000|2021-05-06 05:27:10|83570.2|83520.2|83571.9|83521.9|83573.7|83523.7|83569.4|83519.4|18
1620278840000|2021-05-06 05:27:20|83571.8|83521.8|83570|83520|83571.8|83521.8|83569.5|83519.5|20
1620278850000|2021-05-06 05:27:30|83569.1|83519.1|83568.7|83518.7|83572|83522|83568.7|83518.7|19
1620278860000|2021-05-06 05:27:40|83568.8|83518.8|83567.8|83517.8|83569.5|83519.5|83567.8|83517.8|17
1620278870000|2021-05-06 05:27:50|83568|83518|83570.6|83520.6|83572.2|83522.2|83566.7|83516.7|25
1620278880000|2021-05-06 05:28:00|83571.5|83521.5|83565.4|83515.4|83573.3|83523.3|83563.6|83513.6|31
1620278890000|2021-05-06 05:28:10|83565.1|83515.1|83563.5|83513.5|83565.6|83515.6|83562.5|83512.5|23
1620278900000|2021-05-06 05:28:20|83563|83513|83564.6|83514.6|83564.8|83514.8|83562.9|83512.9|10
1620278910000|2021-05-06 05:28:30|83564.7|83514.7|83562.2|83512.2|83565.2|83515.2|83562.2|83512.2|18
1620278920000|2021-05-06 05:28:40|83560.8|83510.8|83565.4|83515.4|83566|83516|83560.8|83510.8|16
1620278930000|2021-05-06 05:28:50|83565.7|83515.7|83561.9|83511.9|83565.7|83515.7|83560.9|83510.9|14
1620278940000|2021-05-06 05:29:00|83561.7|83511.7|83564.3|83514.3|83564.3|83514.3|83561.4|83511.4|26
1620278950000|2021-05-06 05:29:10|83564.6|83514.6|83563.7|83513.7|83565.2|83515.2|83563.7|83513.7|16
1620278960000|2021-05-06 05:29:20|83564.1|83514.1|83563.8|83513.8|83564.1|83514.1|83562|83512|17
1620278970000|2021-05-06 05:29:30|83564.2|83514.2|83558|83508|83564.2|83514.2|83558|83508|20
1620278980000|2021-05-06 05:29:40|83560.1|83510.1|83557.8|83507.8|83560.5|83510.5|83556.8|83506.8|24
1620278990000|2021-05-06 05:29:50|83557.7|83507.7|83558.5|83508.5|83559.5|83509.5|83557.7|83507.7|21
1620279000000|2021-05-06 05:30:00|83558|83508|83558.8|83508.8|83559.7|83509.7|83558|83508|23
1620279010000|2021-05-06 05:30:10|83558.9|83508.9|83558.3|83508.3|83559.6|83509.6|83558|83508|19
1620279020000|2021-05-06 05:30:20|83558.4|83508.4|83558|83508|83560.4|83510.4|83555.9|83505.9|21
1620279030000|2021-05-06 05:30:30|83558.8|83508.8|83557.3|83507.3|83559.8|83509.8|83556.9|83506.9|23
1620279040000|2021-05-06 05:30:40|83557.4|83507.4|83560|83510|83560.6|83510.6|83557.2|83507.2|25
1620279050000|2021-05-06 05:30:50|83560.1|83510.1|83560.6|83510.6|83561.6|83511.6|83559.3|83509.3|13
1620279060000|2021-05-06 05:31:00|83561.2|83511.2|83561|83511|83562.3|83512.3|83560.4|83510.4|19
1620279070000|2021-05-06 05:31:10|83561.4|83511.4|83562.8|83512.8|83562.8|83512.8|83561.3|83511.3|14
1620279080000|2021-05-06 05:31:20|83563|83513|83563.2|83513.2|83563.9|83513.9|83561.9|83511.9|16
1620279090000|2021-05-06 05:31:30|83563.1|83513.1|83562.3|83512.3|83563.6|83513.6|83560|83510|13
1620279100000|2021-05-06 05:31:40|83562.8|83512.8|83564.2|83514.2|83565.3|83515.3|83561|83511|23
1620279110000|2021-05-06 05:31:50|83564.9|83514.9|83565|83515|83565.8|83515.8|83563.4|83513.4|19
1620279120000|2021-05-06 05:32:00|83564.7|83514.7|83564.6|83514.6|83565.9|83515.9|83563.3|83513.3|16
1620279130000|2021-05-06 05:32:10|83563.6|83513.6|83565.6|83515.6|83565.6|83515.6|83562.7|83512.7|15
1620279140000|2021-05-06 05:32:20|83565.7|83515.7|83560.5|83510.5|83565.7|83515.7|83558.9|83508.9|31
1620279150000|2021-05-06 05:32:30|83561.1|83511.1|83558.9|83508.9|83561.3|83511.3|83556.8|83506.8|16
1620279160000|2021-05-06 05:32:40|83558.1|83508.1|83560.5|83510.5|83560.8|83510.8|83558.1|83508.1|23
1620279170000|2021-05-06 05:32:50|83560.8|83510.8|83560|83510|83560.8|83510.8|83558.6|83508.6|17
1620279180000|2021-05-06 05:33:00|83559.7|83509.7|83559|83509|83559.7|83509.7|83558.4|83508.4|16
1620279190000|2021-05-06 05:33:10|83559.2|83509.2|83558.8|83508.8|83559.2|83509.2|83557.2|83507.2|15
1620279200000|2021-05-06 05:33:20|83559.7|83509.7|83559.3|83509.3|83559.7|83509.7|83558|83508|13
1620279210000|2021-05-06 05:33:30|83558.8|83508.8|83559.7|83509.7|83560.3|83510.3|83558.8|83508.8|15
1620279220000|2021-05-06 05:33:40|83560.8|83510.8|83559|83509|83561|83511|83558.7|83508.7|16
1620279230000|2021-05-06 05:33:50|83559.2|83509.2|83558.5|83508.5|83559.8|83509.8|83558.1|83508.1|13
1620279240000|2021-05-06 05:34:00|83557.8|83507.8|83554|83504|83558.7|83508.7|83554|83504|20
1620279250000|2021-05-06 05:34:10|83553.3|83503.3|83556.8|83506.8|83556.8|83506.8|83553.3|83503.3|20
1620279260000|2021-05-06 05:34:20|83556.3|83506.3|83556.2|83506.2|83556.9|83506.9|83555.8|83505.8|15
1620279270000|2021-05-06 05:34:30|83555.7|83505.7|83559.6|83509.6|83560.2|83510.2|83555.3|83505.3|14
1620279280000|2021-05-06 05:34:40|83559.9|83509.9|83559.9|83509.9|83560.2|83510.2|83559.5|83509.5|12
1620279290000|2021-05-06 05:34:50|83560.2|83510.2|83558.2|83508.2|83560.5|83510.5|83558.2|83508.2|11
1620279300000|2021-05-06 05:35:00|83558.4|83508.4|83557.3|83507.3|83558.5|83508.5|83555.8|83505.8|17
1620279310000|2021-05-06 05:35:10|83556.2|83506.2|83561.7|83511.7|83562.5|83512.5|83556.2|83506.2|20
1620279320000|2021-05-06 05:35:20|83562.2|83512.2|83562.4|83512.4|83563.6|83513.6|83560.6|83510.6|16
1620279330000|2021-05-06 05:35:30|83562.6|83512.6|83563.8|83513.8|83564.2|83514.2|83560.3|83510.3|16
1620279340000|2021-05-06 05:35:40|83564|83514|83564.4|83514.4|83565.9|83515.9|83563.4|83513.4|27
1620279350000|2021-05-06 05:35:50|83564.5|83514.5|83564.3|83514.3|83565.4|83515.4|83563.8|83513.8|16
1620279360000|2021-05-06 05:36:00|83564.7|83514.7|83561|83511|83564.8|83514.8|83559.8|83509.8|19
1620279370000|2021-05-06 05:36:10|83561.5|83511.5|83561|83511|83563.1|83513.1|83560.9|83510.9|14
1620279380000|2021-05-06 05:36:20|83561.7|83511.7|83561.9|83511.9|83562|83512|83560.5|83510.5|16
1620279390000|2021-05-06 05:36:30|83561.4|83511.4|83560|83510|83561.4|83511.4|83559.6|83509.6|13
1620279400000|2021-05-06 05:36:40|83559.4|83509.4|83561|83511|83562|83512|83558.7|83508.7|11
1620279410000|2021-05-06 05:36:50|83559.5|83509.5|83561.3|83511.3|83561.3|83511.3|83558.3|83508.3|16
1620279420000|2021-05-06 05:37:00|83560.6|83510.6|83561.4|83511.4|83564.4|83514.4|83560.5|83510.5|28
1620279430000|2021-05-06 05:37:10|83561.9|83511.9|83560.5|83510.5|83564|83514|83559.5|83509.5|23
1620279440000|2021-05-06 05:37:20|83560.8|83510.8|83559.3|83509.3|83560.8|83510.8|83558.3|83508.3|19
1620279450000|2021-05-06 05:37:30|83558.8|83508.8|83559.3|83509.3|83560.5|83510.5|83558.8|83508.8|16
1620279460000|2021-05-06 05:37:40|83559|83509|83556.8|83506.8|83559|83509|83556.8|83506.8|24
1620279470000|2021-05-06 05:37:50|83556.5|83506.5|83558.8|83508.8|83558.8|83508.8|83556.5|83506.5|20
1620279480000|2021-05-06 05:38:00|83558.6|83508.6|83557.5|83507.5|83559.1|83509.1|83557.4|83507.4|18
1620279490000|2021-05-06 05:38:10|83557.8|83507.8|83555.2|83505.2|83558.5|83508.5|83555.2|83505.2|17
1620279500000|2021-05-06 05:38:20|83555.4|83505.4|83555.2|83505.2|83557.5|83507.5|83552.9|83502.9|17
1620279510000|2021-05-06 05:38:30|83553.3|83503.3|83553.6|83503.6|83554.8|83504.8|83551.5|83501.5|20
1620279520000|2021-05-06 05:38:40|83553.4|83503.4|83554|83504|83554.8|83504.8|83553.4|83503.4|13
1620279530000|2021-05-06 05:38:50|83553.7|83503.7|83554.3|83504.3|83558.5|83508.5|83553.7|83503.7|14
1620279540000|2021-05-06 05:39:00|83555.7|83505.7|83556.5|83506.5|83558.1|83508.1|83555.7|83505.7|17
1620279550000|2021-05-06 05:39:10|83557|83507|83556.7|83506.7|83557.7|83507.7|83555.9|83505.9|20
1620279560000|2021-05-06 05:39:20|83556.2|83506.2|83556.9|83506.9|83556.9|83506.9|83555.1|83505.1|11
1620279570000|2021-05-06 05:39:30|83556.2|83506.2|83553.6|83503.6|83556.2|83506.2|83552.9|83502.9|13
1620279580000|2021-05-06 05:39:40|83553.9|83503.9|83557.6|83507.6|83558|83508|83552.6|83502.6|18
1620279590000|2021-05-06 05:39:50|83556.9|83506.9|83555.7|83505.7|83557.4|83507.4|83555.5|83505.5|18
1620279600000|2021-05-06 05:40:00|83554.9|83504.9|83556.2|83506.2|83556.8|83506.8|83554.9|83504.9|13
1620279610000|2021-05-06 05:40:10|83556.3|83506.3|83556.6|83506.6|83557|83507|83555.5|83505.5|18
1620279620000|2021-05-06 05:40:20|83559.1|83509.1|83559|83509|83560.7|83510.7|83554.2|83504.2|20
1620279630000|2021-05-06 05:40:30|83557.6|83507.6|83559.1|83509.1|83560.6|83510.6|83557.6|83507.6|17
1620279640000|2021-05-06 05:40:40|83558.3|83508.3|83556.5|83506.5|83560.1|83510.1|83554.9|83504.9|10
1620279650000|2021-05-06 05:40:50|83556.7|83506.7|83557.6|83507.6|83559.4|83509.4|83556|83506|12
1620279660000|2021-05-06 05:41:00|83556.9|83506.9|83557.3|83507.3|83558|83508|83556.6|83506.6|13
1620279670000|2021-05-06 05:41:10|83557.4|83507.4|83558.4|83508.4|83558.4|83508.4|83556.4|83506.4|21
1620279680000|2021-05-06 05:41:20|83557.1|83507.1|83553.3|83503.3|83557.5|83507.5|83552.6|83502.6|22
1620279690000|2021-05-06 05:41:30|83553.6|83503.6|83552.2|83502.2|83554.4|83504.4|83551.8|83501.8|26
1620279700000|2021-05-06 05:41:40|83553.3|83503.3|83554|83504|83554|83504|83552.7|83502.7|19
1620279710000|2021-05-06 05:41:50|83553.6|83503.6|83551.9|83501.9|83553.8|83503.8|83551.9|83501.9|18
1620279720000|2021-05-06 05:42:00|83552|83502|83551.1|83501.1|83553.5|83503.5|83549.1|83499.1|15
1620279730000|2021-05-06 05:42:10|83551.6|83501.6|83551.4|83501.4|83552.7|83502.7|83550.1|83500.1|17
1620279740000|2021-05-06 05:42:20|83550.8|83500.8|83553.5|83503.5|83553.5|83503.5|83550.8|83500.8|18
1620279750000|2021-05-06 05:42:30|83554|83504|83552.8|83502.8|83554|83504|83551.5|83501.5|14
1620279760000|2021-05-06 05:42:40|83552.1|83502.1|83551.1|83501.1|83552.4|83502.4|83551.1|83501.1|11
1620279770000|2021-05-06 05:42:50|83551.5|83501.5|83551.1|83501.1|83552.9|83502.9|83550.1|83500.1|18
1620279780000|2021-05-06 05:43:00|83551.5|83501.5|83552|83502|83553.2|83503.2|83549.5|83499.5|24
1620279790000|2021-05-06 05:43:10|83552.3|83502.3|83549.3|83499.3|83552.4|83502.4|83549.3|83499.3|18
1620279800000|2021-05-06 05:43:20|83549.4|83499.4|83551.4|83501.4|83551.7|83501.7|83549.3|83499.3|18
1620279810000|2021-05-06 05:43:30|83551|83501|83550.6|83500.6|83552.6|83502.6|83550.5|83500.5|16
1620279820000|2021-05-06 05:43:40|83550.9|83500.9|83551.7|83501.7|83552.2|83502.2|83549.4|83499.4|12
1620279830000|2021-05-06 05:43:50|83552.7|83502.7|83551.3|83501.3|83552.7|83502.7|83550.8|83500.8|14
1620279840000|2021-05-06 05:44:00|83551.6|83501.6|83550.9|83500.9|83552.8|83502.8|83550.9|83500.9|10
1620279850000|2021-05-06 05:44:10|83551|83501|83549.8|83499.8|83551.3|83501.3|83548.6|83498.6|12
1620279860000|2021-05-06 05:44:20|83551.6|83501.6|83551|83501|83552.8|83502.8|83551|83501|18
1620279870000|2021-05-06 05:44:30|83551.4|83501.4|83547.7|83497.7|83551.4|83501.4|83546.8|83496.8|20
1620279880000|2021-05-06 05:44:40|83546.6|83496.6|83548.5|83498.5|83549.4|83499.4|83546.4|83496.4|18
1620279890000|2021-05-06 05:44:50|83548.2|83498.2|83547|83497|83549.4|83499.4|83547|83497|16
1620279900000|2021-05-06 05:45:00|83547.3|83497.3|83547.9|83497.9|83547.9|83497.9|83546.3|83496.3|16
1620279910000|2021-05-06 05:45:10|83547.8|83497.8|83547.5|83497.5|83548.2|83498.2|83544.7|83494.7|22
1620279920000|2021-05-06 05:45:20|83546.9|83496.9|83545.4|83495.4|83548.7|83498.7|83543.7|83493.7|22
1620279930000|2021-05-06 05:45:30|83545.6|83495.6|83545.2|83495.2|83545.6|83495.6|83544.2|83494.2|20
1620279940000|2021-05-06 05:45:40|83545.4|83495.4|83543.7|83493.7|83545.7|83495.7|83543.7|83493.7|18
1620279950000|2021-05-06 05:45:50|83543.6|83493.6|83538.1|83488.1|83544.3|83494.3|83535.9|83485.9|27
1620279960000|2021-05-06 05:46:00|83537.5|83487.5|83540.6|83490.6|83541.8|83491.8|83536.8|83486.8|24
1620279970000|2021-05-06 05:46:10|83541.1|83491.1|83540.2|83490.2|83542.1|83492.1|83539.8|83489.8|19
1620279980000|2021-05-06 05:46:20|83540.3|83490.3|83542|83492|83542|83492|83539.4|83489.4|12
1620279990000|2021-05-06 05:46:30|83541.5|83491.5|83537.5|83487.5|83541.5|83491.5|83536.6|83486.6|17
1620280000000|2021-05-06 05:46:40|83536.8|83486.8|83536.6|83486.6|83539.3|83489.3|83536.5|83486.5|20
1620280010000|2021-05-06 05:46:50|83538|83488|83538.4|83488.4|83540.3|83490.3|83537.8|83487.8|21
1620280020000|2021-05-06 05:47:00|83539|83489|83539|83489|83540.1|83490.1|83538.1|83488.1|11
1620280030000|2021-05-06 05:47:10|83539.2|83489.2|83538.1|83488.1|83539.2|83489.2|83537.3|83487.3|14
1620280040000|2021-05-06 05:47:20|83538.4|83488.4|83535.9|83485.9|83539.4|83489.4|83534.3|83484.3|18
1620280050000|2021-05-06 05:47:30|83535.4|83485.4|83534.5|83484.5|83536.2|83486.2|83533.5|83483.5|12
1620280060000|2021-05-06 05:47:40|83535|83485|83534.9|83484.9|83536|83486|83534.2|83484.2|20
1620280070000|2021-05-06 05:47:50|83535|83485|83534.8|83484.8|83535.4|83485.4|83533.6|83483.6|13
1620280080000|2021-05-06 05:48:00|83535.9|83485.9|83535.3|83485.3|83536.1|83486.1|83533.8|83483.8|18
1620280090000|2021-05-06 05:48:10|83535.6|83485.6|83537|83487|83538.9|83488.9|83535.5|83485.5|21
1620280100000|2021-05-06 05:48:20|83537.3|83487.3|83537.2|83487.2|83538.5|83488.5|83537.1|83487.1|21
1620280110000|2021-05-06 05:48:30|83537.5|83487.5|83536.7|83486.7|83537.5|83487.5|83535|83485|23
1620280120000|2021-05-06 05:48:40|83536.5|83486.5|83538.7|83488.7|83540.5|83490.5|83536|83486|19
1620280130000|2021-05-06 05:48:50|83538.9|83488.9|83538.8|83488.8|83538.9|83488.9|83537.3|83487.3|11
1620280140000|2021-05-06 05:49:00|83539|83489|83539|83489|83540.5|83490.5|83538.1|83488.1|17
1620280150000|2021-05-06 05:49:10|83539.5|83489.5|83540.2|83490.2|83541.1|83491.1|83539.2|83489.2|18
1620280160000|2021-05-06 05:49:20|83540.3|83490.3|83542.1|83492.1|83542.9|83492.9|83539.9|83489.9|20
1620280170000|2021-05-06 05:49:30|83541.6|83491.6|83540.2|83490.2|83542.5|83492.5|83540.2|83490.2|17
1620280180000|2021-05-06 05:49:40|83540|83490|83541.7|83491.7|83542.2|83492.2|83539.5|83489.5|18
1620280190000|2021-05-06 05:49:50|83541.5|83491.5|83541.2|83491.2|83542.6|83492.6|83541.2|83491.2|10
1620280200000|2021-05-06 05:50:00|83541.4|83491.4|83542.6|83492.6|83542.9|83492.9|83539.6|83489.6|21
1620280210000|2021-05-06 05:50:10|83542.7|83492.7|83542.2|83492.2|83543.7|83493.7|83541.9|83491.9|19
1620280220000|2021-05-06 05:50:20|83541.9|83491.9|83540.7|83490.7|83543.7|83493.7|83540.7|83490.7|11
1620280230000|2021-05-06 05:50:30|83540.8|83490.8|83542.4|83492.4|83543.6|83493.6|83540.8|83490.8|11
1620280240000|2021-05-06 05:50:40|83541.9|83491.9|83539.2|83489.2|83542.4|83492.4|83538|83488|16
1620280250000|2021-05-06 05:50:50|83538.2|83488.2|83538.7|83488.7|83539.9|83489.9|83538.1|83488.1|15
1620280260000|2021-05-06 05:51:00|83540|83490|83540.5|83490.5|83540.9|83490.9|83538.4|83488.4|23
1620280270000|2021-05-06 05:51:10|83540.9|83490.9|83543|83493|83543.4|83493.4|83540.1|83490.1|22
1620280280000|2021-05-06 05:51:20|83542.1|83492.1|83542|83492|83543.6|83493.6|83540.5|83490.5|6
1620280290000|2021-05-06 05:51:30|83542.1|83492.1|83542.5|83492.5|83543|83493|83541|83491|17
1620280300000|2021-05-06 05:51:40|83542.8|83492.8|83542.1|83492.1|83542.9|83492.9|83541.4|83491.4|17
1620280310000|2021-05-06 05:51:50|83541.9|83491.9|83543.1|83493.1|83544.1|83494.1|83541.9|83491.9|14
1620280320000|2021-05-06 05:52:00|83542.4|83492.4|83544|83494|83544|83494|83539.4|83489.4|17
1620280330000|2021-05-06 05:52:10|83542.7|83492.7|83545.3|83495.3|83546.2|83496.2|83540.7|83490.7|20
1620280340000|2021-05-06 05:52:20|83545|83495|83545.5|83495.5|83546.3|83496.3|83544|83494|20
1620280350000|2021-05-06 05:52:30|83545.6|83495.6|83548.4|83498.4|83548.4|83498.4|83545|83495|16
1620280360000|2021-05-06 05:52:40|83548.6|83498.6|83550|83500|83550.7|83500.7|83548.6|83498.6|29
1620280370000|2021-05-06 05:52:50|83549.6|83499.6|83545|83495|83549.6|83499.6|83544.6|83494.6|22
1620280380000|2021-05-06 05:53:00|83545.3|83495.3|83544|83494|83545.3|83495.3|83543.3|83493.3|24
1620280390000|2021-05-06 05:53:10|83544.3|83494.3|83541.5|83491.5|83544.7|83494.7|83540.9|83490.9|19
1620280400000|2021-05-06 05:53:20|83542.1|83492.1|83542.1|83492.1|83542.4|83492.4|83540.9|83490.9|16
1620280410000|2021-05-06 05:53:30|83542.3|83492.3|83544.9|83494.9|83545.8|83495.8|83541.9|83491.9|23
1620280420000|2021-05-06 05:53:40|83545.3|83495.3|83548|83498|83548.7|83498.7|83545.1|83495.1|29
1620280430000|2021-05-06 05:53:50|83547|83497|83543.7|83493.7|83548.4|83498.4|83543.3|83493.3|16
1620280440000|2021-05-06 05:54:00|83543.1|83493.1|83543.5|83493.5|83544.9|83494.9|83541.9|83491.9|27
1620280450000|2021-05-06 05:54:10|83543.7|83493.7|83543.6|83493.6|83544.2|83494.2|83542.4|83492.4|18
1620280460000|2021-05-06 05:54:20|83543|83493|83544.7|83494.7|83545|83495|83543|83493|17
1620280470000|2021-05-06 05:54:30|83544.6|83494.6|83544.7|83494.7|83545.1|83495.1|83543.5|83493.5|15
1620280480000|2021-05-06 05:54:40|83545.2|83495.2|83544.4|83494.4|83546|83496|83543.8|83493.8|21
1620280490000|2021-05-06 05:54:50|83544.3|83494.3|83545.5|83495.5|83546.1|83496.1|83543.9|83493.9|19
1620280500000|2021-05-06 05:55:00|83545.8|83495.8|83547.7|83497.7|83548.3|83498.3|83545.8|83495.8|24
1620280510000|2021-05-06 05:55:10|83547.6|83497.6|83548.1|83498.1|83548.5|83498.5|83547.2|83497.2|21
1620280520000|2021-05-06 05:55:20|83548.3|83498.3|83545.5|83495.5|83548.3|83498.3|83543.9|83493.9|21
1620280530000|2021-05-06 05:55:30|83545.1|83495.1|83545|83495|83545.5|83495.5|83543.4|83493.4|23
1620280540000|2021-05-06 05:55:40|83545.2|83495.2|83544.2|83494.2|83545.3|83495.3|83543.4|83493.4|14
1620280550000|2021-05-06 05:55:50|83543.7|83493.7|83536.3|83486.3|83544.3|83494.3|83533.7|83483.7|22
1620280560000|2021-05-06 05:56:00|83537.4|83487.4|83536.3|83486.3|83537.4|83487.4|83535.8|83485.8|22
1620280570000|2021-05-06 05:56:10|83536.4|83486.4|83519.6|83469.6|83536.5|83486.5|83519|83469|31
1620280580000|2021-05-06 05:56:20|83520.1|83470.1|83524.3|83474.3|83525|83475|83518.2|83468.2|28
1620280590000|2021-05-06 05:56:30|83524.5|83474.5|83520.9|83470.9|83524.8|83474.8|83520.9|83470.9|21
1620280600000|2021-05-06 05:56:40|83519.9|83469.9|83522.8|83472.8|83524.8|83474.8|83519|83469|21
1620280610000|2021-05-06 05:56:50|83522.4|83472.4|83520.1|83470.1|83523.2|83473.2|83518.8|83468.8|24
1620280620000|2021-05-06 05:57:00|83520.4|83470.4|83519.3|83469.3|83520.9|83470.9|83518.6|83468.6|25
1620280630000|2021-05-06 05:57:10|83519.5|83469.5|83519.8|83469.8|83520.4|83470.4|83518.8|83468.8|28
1620280640000|2021-05-06 05:57:20|83519.4|83469.4|83519.3|83469.3|83520.4|83470.4|83518.7|83468.7|16
1620280650000|2021-05-06 05:57:30|83518.8|83468.8|83519.2|83469.2|83520.3|83470.3|83517.2|83467.2|18
1620280660000|2021-05-06 05:57:40|83519.3|83469.3|83518.5|83468.5|83520.1|83470.1|83517.5|83467.5|13
1620280670000|2021-05-06 05:57:50|83518.9|83468.9|83519.5|83469.5|83521.3|83471.3|83518.7|83468.7|13
1620280680000|2021-05-06 05:58:00|83520.1|83470.1|83520.7|83470.7|83520.9|83470.9|83520|83470|14
1620280690000|2021-05-06 05:58:10|83520.6|83470.6|83521.5|83471.5|83521.6|83471.6|83519.8|83469.8|13
1620280700000|2021-05-06 05:58:20|83521.7|83471.7|83518.3|83468.3|83522|83472|83518.3|83468.3|18
1620280710000|2021-05-06 05:58:30|83518.4|83468.4|83516.1|83466.1|83519.1|83469.1|83516|83466|23
1620280720000|2021-05-06 05:58:40|83517|83467|83517.8|83467.8|83520.1|83470.1|83516.6|83466.6|20
1620280730000|2021-05-06 05:58:50|83517.1|83467.1|83514.3|83464.3|83517.1|83467.1|83513.1|83463.1|27
1620280740000|2021-05-06 05:59:00|83513.6|83463.6|83519.7|83469.7|83522|83472|83513.5|83463.5|30
1620280750000|2021-05-06 05:59:10|83521.1|83471.1|83505.1|83455.1|83525.6|83475.6|83499.5|83449.5|32
1620280760000|2021-05-06 05:59:20|83500|83450|83502.6|83452.6|83507.7|83457.7|83499.6|83449.6|33
1620280770000|2021-05-06 05:59:30|83512|83462|83517.5|83467.5|83520.9|83470.9|83512|83462|33
1620280780000|2021-05-06 05:59:40|83517.1|83467.1|83502|83452|83517.8|83467.8|83499.4|83449.4|30
1620280790000|2021-05-06 05:59:50|83516.9|83466.9|83607|83474.1|83614.1|83525.6|83516.9|83466.9|43
1620280800000|2021-05-06 06:00:00|83607.6|83474.8|83569.3|83392.8|83615.4|83520.9|83541.6|83326.2|44
1620280810000|2021-05-06 06:00:10|83590.7|83445.7|83619.4|83492|83632.3|83535.7|83563.7|83445.7|44
1620280820000|2021-05-06 06:00:20|83621|83492.4|83534.5|83484.5|83626.9|83534.8|83533.9|83483.9|42
1620280830000|2021-05-06 06:00:30|83533.8|83483.8|83510.6|83460.6|83533.8|83483.8|83508.8|83458.8|38
1620280840000|2021-05-06 06:00:40|83511.2|83461.2|83482.1|83432.1|83511.2|83461.2|83482.1|83432.1|40
1620280850000|2021-05-06 06:00:50|83483.2|83433.2|83472.3|83422.3|83483.2|83433.2|83471|83421|36
1620280860000|2021-05-06 06:01:00|83471.2|83421.2|83470.4|83420.4|83471.4|83421.4|83468.3|83418.3|40
1620280870000|2021-05-06 06:01:10|83469.8|83419.8|83485.3|83435.3|83487.2|83437.2|83468.6|83418.6|34
1620280880000|2021-05-06 06:01:20|83482.2|83432.2|83464.6|83414.6|83482.2|83432.2|83463.8|83413.8|40
1620280890000|2021-05-06 06:01:30|83465|83415|83465|83415|83466.5|83416.5|83463.9|83413.9|37
1620280900000|2021-05-06 06:01:40|83464.4|83414.4|83458.3|83408.3|83466.7|83416.7|83455.1|83405.1|39
1620280910000|2021-05-06 06:01:50|83458.9|83408.9|83464.5|83414.5|83466.9|83416.9|83457.9|83407.9|41
1620280920000|2021-05-06 06:02:00|83465.2|83415.2|83464.2|83414.2|83469.3|83419.3|83464.1|83414.1|34
1620280930000|2021-05-06 06:02:10|83465.6|83415.6|83465.1|83415.1|83466.8|83416.8|83463.9|83413.9|37
1620280940000|2021-05-06 06:02:20|83464.7|83414.7|83449.2|83399.2|83464.7|83414.7|83448.3|83398.3|39
1620280950000|2021-05-06 06:02:30|83450.4|83400.4|83461.8|83411.8|83461.8|83411.8|83450.4|83400.4|31
1620280960000|2021-05-06 06:02:40|83461|83411|83461.6|83411.6|83467.2|83417.2|83457.8|83407.8|34
1620280970000|2021-05-06 06:02:50|83460.6|83410.6|83463.1|83413.1|83465|83415|83459.2|83409.2|28
1620280980000|2021-05-06 06:03:00|83463.7|83413.7|83459|83409|83464.2|83414.2|83456.4|83406.4|38
1620280990000|2021-05-06 06:03:10|83459.5|83409.5|83462|83412|83462.6|83412.6|83457.8|83407.8|34
1620281000000|2021-05-06 06:03:20|83462.2|83412.2|83458.4|83408.4|83462.3|83412.3|83458.4|83408.4|25
1620281010000|2021-05-06 06:03:30|83458.5|83408.5|83456.6|83406.6|83458.5|83408.5|83456.3|83406.3|18
1620281020000|2021-05-06 06:03:40|83458.2|83408.2|83456|83406|83458.4|83408.4|83455.6|83405.6|21
1620281030000|2021-05-06 06:03:50|83455.2|83405.2|83441.4|83391.4|83456|83406|83438|83388|32
1620281040000|2021-05-06 06:04:00|83440.7|83390.7|83447.6|83397.6|83448.1|83398.1|83439.7|83389.7|30
1620281050000|2021-05-06 06:04:10|83447.3|83397.3|83445.1|83395.1|83448|83398|83440|83390|31
1620281060000|2021-05-06 06:04:20|83444.7|83394.7|83445.1|83395.1|83448.3|83398.3|83443.1|83393.1|39
1620281070000|2021-05-06 06:04:30|83444.7|83394.7|83439.1|83389.1|83444.7|83394.7|83435.8|83385.8|35
1620281080000|2021-05-06 06:04:40|83439.5|83389.5|83438.6|83388.6|83439.5|83389.5|83431.3|83381.3|27
1620281090000|2021-05-06 06:04:50|83438.7|83388.7|83440.5|83390.5|83440.8|83390.8|83438.3|83388.3|20
1620281100000|2021-05-06 06:05:00|83440.1|83390.1|83439.5|83389.5|83446.8|83396.8|83437.3|83387.3|37
1620281110000|2021-05-06 06:05:10|83439.8|83389.8|83441|83391|83443.2|83393.2|83438.6|83388.6|23
1620281120000|2021-05-06 06:05:20|83440.1|83390.1|83437.3|83387.3|83440.3|83390.3|83437.3|83387.3|25
1620281130000|2021-05-06 06:05:30|83438|83388|83439.8|83389.8|83439.8|83389.8|83437.1|83387.1|23
1620281140000|2021-05-06 06:05:40|83439.9|83389.9|83440.6|83390.6|83440.9|83390.9|83439.4|83389.4|22
1620281150000|2021-05-06 06:05:50|83439.6|83389.6|83443.2|83393.2|83447.1|83409.2|83429.7|83389.2|29
1620281160000|2021-05-06 06:06:00|83444.4|83394.4|83445.5|83395.5|83446.1|83396.1|83443.7|83393.7|23
1620281170000|2021-05-06 06:06:10|83445.8|83395.8|83445.5|83395.5|83446.1|83396.1|83444.9|83394.9|18
1620281180000|2021-05-06 06:06:20|83446.7|83396.7|83449.2|83399.2|83451.3|83401.3|83444.8|83394.8|20
1620281190000|2021-05-06 06:06:30|83450.6|83400.6|83447.7|83397.7|83451.8|83401.8|83447.4|83397.4|19
1620281200000|2021-05-06 06:06:40|83446.6|83396.6|83449.9|83399.9|83451.9|83401.9|83446.6|83396.6|24
1620281210000|2021-05-06 06:06:50|83449.7|83399.7|83449.3|83399.3|83450|83400|83445.7|83395.7|26
1620281220000|2021-05-06 06:07:00|83449.9|83399.9|83461.4|83411.4|83465.1|83415.1|83448.7|83398.7|31
1620281230000|2021-05-06 06:07:10|83461.5|83411.5|83459.6|83409.6|83462.2|83412.2|83455.4|83405.4|30
1620281240000|2021-05-06 06:07:20|83459.5|83409.5|83459.6|83409.6|83459.8|83409.8|83458.4|83408.4|21
1620281250000|2021-05-06 06:07:30|83459.3|83409.3|83460.2|83410.2|83460.3|83410.3|83459.1|83409.1|20
1620281260000|2021-05-06 06:07:40|83460.1|83410.1|83452|83402|83460.8|83410.8|83451.9|83401.9|18
1620281270000|2021-05-06 06:07:50|83451.6|83401.6|83447.8|83397.8|83454.8|83404.8|83447.2|83397.2|24
1620281280000|2021-05-06 06:08:00|83448.1|83398.1|83455.2|83405.2|83460.9|83410.9|83447.8|83397.8|31
1620281290000|2021-05-06 06:08:10|83453|83403|83452.6|83402.6|83453.7|83403.7|83450.7|83400.7|33
1620281300000|2021-05-06 06:08:20|83452.1|83402.1|83454.6|83404.6|83455|83405|83450.4|83400.4|23
1620281310000|2021-05-06 06:08:30|83454.9|83404.9|83460.4|83410.4|83461.2|83411.2|83453.9|83403.9|27
1620281320000|2021-05-06 06:08:40|83461.1|83411.1|83453|83403|83461.1|83417.1|83440.4|83401.6|28
1620281330000|2021-05-06 06:08:50|83453.4|83403.4|83452.4|83402.4|83455.7|83405.7|83449.6|83399.6|25
1620281340000|2021-05-06 06:09:00|83452.5|83402.5|83453.4|83428.4|83464|83428.4|83452.5|83402.5|30
1620281350000|2021-05-06 06:09:10|83466.4|83416.4|83463.4|83413.4|83466.5|83416.5|83462.6|83412.6|26
1620281360000|2021-05-06 06:09:20|83463.6|83413.6|83462.7|83412.7|83466.6|83416.6|83462.1|83412.1|16
1620281370000|2021-05-06 06:09:30|83462.3|83412.3|83456.9|83406.9|83462.3|83412.3|83455.7|83405.7|29
1620281380000|2021-05-06 06:09:40|83456.5|83406.5|83455.9|83405.9|83457.2|83407.2|83455.8|83405.8|20
1620281390000|2021-05-06 06:09:50|83455.6|83405.6|83460.1|83410.1|83461.2|83411.2|83455.4|83405.4|26
1620281400000|2021-05-06 06:10:00|83459.8|83409.8|83466|83416|83466.5|83416.5|83459.7|83409.7|23
1620281410000|2021-05-06 06:10:10|83468.1|83418.1|83469.4|83419.4|83470.1|83420.1|83468.1|83418.1|17
1620281420000|2021-05-06 06:10:20|83469.6|83419.6|83477.7|83427.7|83478.6|83428.6|83469.1|83419.1|18
1620281430000|2021-05-06 06:10:30|83476.5|83426.5|83475.8|83425.8|83480.6|83443.3|83467.1|83425.4|31
1620281440000|2021-05-06 06:10:40|83475.7|83425.7|83459.1|83409.1|83477.7|83427.7|83455.1|83405.1|34
1620281450000|2021-05-06 06:10:50|83458.7|83408.7|83463|83413|83468.3|83429.1|83454|83408.7|35
1620281460000|2021-05-06 06:11:00|83463.1|83413.1|83450.7|83425.7|83464|83425.9|83450.7|83411.4|20
1620281470000|2021-05-06 06:11:10|83450.8|83425.8|83465.4|83415.4|83469.9|83428.3|83450.8|83415.3|18
1620281480000|2021-05-06 06:11:20|83465.5|83415.5|83461.5|83411.5|83465.8|83415.8|83458.4|83408.4|25
1620281490000|2021-05-06 06:11:30|83461.8|83411.8|83462.6|83412.6|83462.8|83412.8|83460|83410|24
1620281500000|2021-05-06 06:11:40|83461.4|83411.4|83456.9|83406.9|83462.4|83412.4|83456.9|83406.9|14
1620281510000|2021-05-06 06:11:50|83456.6|83406.6|83454.5|83404.5|83457.2|83407.2|83454|83404|31
1620281520000|2021-05-06 06:12:00|83454.6|83404.6|83457.1|83407.1|83457.4|83407.4|83454.2|83404.2|22
1620281530000|2021-05-06 06:12:10|83457.3|83407.3|83439.7|83389.7|83457.3|83407.3|83439.7|83389.7|30
1620281540000|2021-05-06 06:12:20|83435.9|83385.9|83440.5|83390.5|83441.3|83391.3|83432.9|83382.9|26
1620281550000|2021-05-06 06:12:30|83440.7|83390.7|83444.7|83394.7|83444.7|83394.7|83438.9|83388.9|29
1620281560000|2021-05-06 06:12:40|83445|83395|83452.1|83402.1|83453.5|83403.5|83445|83395|33
1620281570000|2021-05-06 06:12:50|83452.3|83402.3|83453.9|83403.9|83454.6|83404.6|83450.6|83400.6|28
1620281580000|2021-05-06 06:13:00|83454.5|83404.5|83441.6|83391.6|83454.5|83404.5|83441.6|83391.6|33
1620281590000|2021-05-06 06:13:10|83441.2|83391.2|83430|83380|83442|83392|83429.1|83379.1|28
1620281600000|2021-05-06 06:13:20|83430.6|83380.6|83419.8|83369.8|83433.2|83383.2|83416|83366|24
1620281610000|2021-05-06 06:13:30|83420.4|83370.4|83431.9|83381.9|83433|83383|83420.4|83370.4|26
1620281620000|2021-05-06 06:13:40|83431.7|83381.7|83427.1|83377.1|83432.3|83382.3|83427.1|83377.1|32
1620281630000|2021-05-06 06:13:50|83428.8|83378.8|83435.3|83385.3|83436.2|83386.2|83428.4|83378.4|20
1620281640000|2021-05-06 06:14:00|83435.6|83385.6|83441.4|83391.4|83442|83392|83435|83385|31
1620281650000|2021-05-06 06:14:10|83441.5|83391.5|83450.1|83400.1|83463.6|83425.6|83440|83390|37
1620281660000|2021-05-06 06:14:20|83454.4|83404.4|83452.3|83427.3|83465.9|83427.3|83452.3|83404.4|25
1620281670000|2021-05-06 06:14:30|83452.7|83427.7|83455.9|83405.9|83458.6|83428|83451.7|83405.7|29
1620281680000|2021-05-06 06:14:40|83456.1|83406.1|83455.8|83405.8|83456.2|83406.2|83455.6|83405.6|9
1620281690000|2021-05-06 06:14:50|83456|83406|83457.1|83407.1|83457.2|83407.2|83453.5|83403.5|16
1620281700000|2021-05-06 06:15:00|83456.5|83406.5|83455.8|83405.8|83459|83416.6|83441.1|83403.1|37
1620281710000|2021-05-06 06:15:10|83456.2|83406.2|83457.1|83407.1|83457.4|83407.4|83454.2|83404.2|27
1620281720000|2021-05-06 06:15:20|83456.6|83406.6|83464.5|83414.5|83464.8|83414.8|83456.5|83406.5|25
1620281730000|2021-05-06 06:15:30|83464.1|83414.1|83461.5|83411.5|83464.2|83414.2|83461.4|83411.4|25
1620281740000|2021-05-06 06:15:40|83461.4|83411.4|83461|83411|83463.3|83413.3|83461|83411|16
1620281750000|2021-05-06 06:15:50|83461.2|83411.2|83460.4|83410.4|83461.3|83411.3|83460.4|83410.4|11
1620281760000|2021-05-06 06:16:00|83460.7|83410.7|83451.8|83401.8|83460.7|83410.7|83451.7|83401.7|24
1620281770000|2021-05-06 06:16:10|83452.1|83402.1|83449.5|83399.5|83452.4|83402.4|83449.2|83399.2|21
1620281780000|2021-05-06 06:16:20|83449.4|83399.4|83429.9|83379.9|83452.4|83412.7|83428.3|83378.3|21
1620281790000|2021-05-06 06:16:30|83428.8|83378.8|83428.5|83378.5|83429|83379|83424.1|83374.1|27
1620281800000|2021-05-06 06:16:40|83415.9|83390.9|83433|83383|83434.1|83394.7|83415.9|83379.8|24
1620281810000|2021-05-06 06:16:50|83432.9|83382.9|83424.5|83399.5|83437.6|83400.2|83422.3|83382|21
1620281820000|2021-05-06 06:17:00|83434.1|83384.1|83437.6|83387.6|83437.7|83387.7|83434.1|83384.1|15
1620281830000|2021-05-06 06:17:10|83439.6|83389.6|83442.3|83392.3|83442.3|83392.3|83435.3|83385.3|33
1620281840000|2021-05-06 06:17:20|83444.3|83394.3|83442.8|83392.8|83448.6|83398.6|83439.5|83389.5|30
1620281850000|2021-05-06 06:17:30|83443.2|83393.2|83447.8|83397.8|83448.8|83410.3|83429.8|83392.3|28
1620281860000|2021-05-06 06:17:40|83447.4|83397.4|83445.4|83395.4|83450.4|83400.4|83444.7|83394.7|28
1620281870000|2021-05-06 06:17:50|83446.3|83396.3|83437.5|83412.5|83447.4|83412.6|83434.2|83396.2|21
1620281880000|2021-05-06 06:18:00|83438.7|83413.7|83439.8|83414.8|83451.6|83416.9|83438.7|83401.5|15
1620281890000|2021-05-06 06:18:10|83439.7|83414.7|83439.9|83414.9|83439.9|83414.9|83439.6|83414.6|11
1620281900000|2021-05-06 06:18:20|83439.7|83414.7|83440.2|83415.2|83441.4|83416.4|83439.3|83414.3|21
1620281910000|2021-05-06 06:18:30|83452.1|83402.1|83440.1|83415.1|83454.1|83416.9|83440.1|83402.1|19
1620281920000|2021-05-06 06:18:40|83440.6|83415.6|83485.6|83435.6|83488|83438|83439|83401|31
1620281930000|2021-05-06 06:18:50|83484.5|83434.5|83461.5|83411.5|83484.5|83434.5|83461.5|83411.5|31
1620281940000|2021-05-06 06:19:00|83462.2|83412.2|83462.9|83412.9|83463.8|83413.8|83460.3|83410.3|26
1620281950000|2021-05-06 06:19:10|83462.8|83412.8|83462.6|83412.6|83462.9|83425.3|83448|83407.8|30
1620281960000|2021-05-06 06:19:20|83462.7|83412.7|83463.7|83413.7|83464|83414|83462.7|83412.7|15
1620281970000|2021-05-06 06:19:30|83463.9|83413.9|83462.6|83412.6|83464|83414|83462.5|83412.5|15
1620281980000|2021-05-06 06:19:40|83462.7|83412.7|83463.6|83413.6|83463.6|83425.8|83450.2|83412.7|10
1620281990000|2021-05-06 06:19:50|83464.3|83414.3|83464.8|83414.8|83465.6|83427.7|83450.5|83412.8|23
1620282000000|2021-05-06 06:20:00|83464.7|83414.7|83447.8|83422.8|83464.7|83425.7|83447.5|83408.8|17
1620282010000|2021-05-06 06:20:10|83447.6|83422.6|83446|83421|83449.3|83424.3|83445.3|83420.3|18
1620282020000|2021-05-06 06:20:20|83445.9|83420.9|83446.6|83421.6|83446.9|83421.9|83445.8|83420.8|12
1620282030000|2021-05-06 06:20:30|83446.7|83421.7|83459.4|83409.4|83459.8|83423|83445.6|83409.4|10
1620282040000|2021-05-06 06:20:40|83459.3|83409.3|83462|83412|83463.3|83425.6|83450.6|83408.9|12
1620282050000|2021-05-06 06:20:50|83462.2|83412.2|83461.7|83411.7|83463.7|83425.7|83450.3|83411.7|16
1620282060000|2021-05-06 06:21:00|83462.9|83412.9|83448.6|83423.6|83463.5|83424.2|83446.4|83412.9|20
1620282070000|2021-05-06 06:21:10|83448.8|83423.8|83459.7|83409.7|83460.6|83423.8|83448.6|83408.8|16
1620282080000|2021-05-06 06:21:20|83460.5|83410.5|83459.9|83409.9|83460.6|83410.6|83456.6|83406.6|25
1620282090000|2021-05-06 06:21:30|83460.1|83410.1|83467.9|83417.9|83467.9|83429.5|83448.8|83409.6|18
1620282100000|2021-05-06 06:21:40|83467.2|83417.2|83449.2|83424.2|83467.2|83429.1|83449.2|83414.8|13
1620282110000|2021-05-06 06:21:50|83449.3|83424.3|83451|83426|83451.1|83426.1|83448.4|83423.4|20
1620282120000|2021-05-06 06:22:00|83462.6|83412.6|83451.6|83426.6|83464|83427.4|83451.6|83410.4|21
1620282130000|2021-05-06 06:22:10|83452|83427|83465.7|83415.7|83465.7|83427|83452|83413.2|21
1620282140000|2021-05-06 06:22:20|83465.4|83415.4|83457.1|83407.1|83465.7|83426.1|83446.5|83406.4|21
1620282150000|2021-05-06 06:22:30|83446.8|83421.8|83441.8|83416.8|83454.4|83421.8|83441.8|83402.1|24
1620282160000|2021-05-06 06:22:40|83442|83417|83442.7|83417.7|83444.7|83419.7|83441.5|83416.5|24
1620282170000|2021-05-06 06:22:50|83443|83418|83443.9|83418.9|83445.4|83420.4|83442.9|83417.9|18
1620282180000|2021-05-06 06:23:00|83443.8|83418.8|83460.1|83410.1|83460.1|83421|83443.8|83407|24
1620282190000|2021-05-06 06:23:10|83459.8|83409.8|83447|83422|83460.2|83425|83447|83409|21
1620282200000|2021-05-06 06:23:20|83446.5|83421.5|83446.7|83421.7|83459.1|83422.3|83445.5|83407|16
1620282210000|2021-05-06 06:23:30|83446.8|83421.8|83449.5|83424.5|83449.8|83424.8|83445.7|83420.7|17
1620282220000|2021-05-06 06:23:40|83449.6|83424.6|83462.1|83412.1|83462.6|83425.2|83449.6|83411.7|16
1620282230000|2021-05-06 06:23:50|83461.7|83411.7|83446.9|83421.9|83462.2|83422.3|83445|83406.3|30
1620282240000|2021-05-06 06:24:00|83446.5|83421.5|83446.6|83421.6|83447.8|83422.8|83446.1|83421.1|17
1620282250000|2021-05-06 06:24:10|83446.5|83421.5|83460.4|83410.4|83463.8|83426.9|83446.5|83410.4|19
1620282260000|2021-05-06 06:24:20|83461.4|83411.4|83453.7|83428.7|83461.4|83428.7|83450.1|83410.8|12
1620282270000|2021-05-06 06:24:30|83453.9|83428.9|83456.3|83431.3|83469.7|83432.1|83453.9|83419.7|15
1620282280000|2021-05-06 06:24:40|83456.2|83431.2|83467.8|83417.8|83469.3|83431.2|83452.2|83417.6|25
1620282290000|2021-05-06 06:24:50|83467.7|83417.7|83455.3|83430.3|83468.2|83431.1|83455.3|83417.4|15
1620282300000|2021-05-06 06:25:00|83455.7|83430.7|83454.5|83429.5|83456.9|83431.9|83452.8|83427.8|16
1620282310000|2021-05-06 06:25:10|83453.4|83428.4|83440.4|83415.4|83455.2|83430.2|83439.8|83401.7|25
1620282320000|2021-05-06 06:25:20|83440.3|83415.3|83439.9|83414.9|83441.1|83416.1|83439.4|83414.4|27
1620282330000|2021-05-06 06:25:30|83440.1|83415.1|83435.5|83410.5|83440.5|83415.5|83433.3|83408.3|22
1620282340000|2021-05-06 06:25:40|83435.2|83410.2|83439.8|83414.8|83441.8|83416.8|83434.9|83409.9|27
1620282350000|2021-05-06 06:25:50|83439.1|83414.1|83437.9|83412.9|83442.4|83417.4|83437.9|83412.9|23
1620282360000|2021-05-06 06:26:00|83438.4|83413.4|83434.8|83409.8|83438.4|83413.4|83431.6|83406.6|19
1620282370000|2021-05-06 06:26:10|83434.1|83409.1|83440.3|83415.3|83440.6|83415.6|83433.7|83408.7|26
1620282380000|2021-05-06 06:26:20|83441|83416|83433|83408|83441|83416|83432.2|83407.2|21
1620282390000|2021-05-06 06:26:30|83433.4|83408.4|83426.7|83401.7|83433.9|83408.9|83426.7|83401.7|31
1620282400000|2021-05-06 06:26:40|83438.7|83388.7|83426.7|83401.7|83439.4|83402.5|83426.3|83387.5|18
1620282410000|2021-05-06 06:26:50|83426.5|83401.5|83433.6|83408.6|83435.3|83410.3|83425.5|83400.5|29
1620282420000|2021-05-06 06:27:00|83434.8|83409.8|83433.9|83408.9|83435.4|83410.4|83432.6|83407.6|29
1620282430000|2021-05-06 06:27:10|83434.1|83409.1|83444.1|83394.1|83444.1|83412|83432.1|83394.1|23
1620282440000|2021-05-06 06:27:20|83444.7|83394.7|83432.6|83407.6|83444.8|83408.8|83432.4|83394.3|15
1620282450000|2021-05-06 06:27:30|83432.2|83407.2|83426.2|83401.2|83438.8|83407.2|83424.3|83387.8|27
1620282460000|2021-05-06 06:27:40|83426.1|83401.1|83425|83400|83426.2|83401.2|83421.8|83396.8|20
1620282470000|2021-05-06 06:27:50|83425.1|83400.1|83416.5|83391.5|83425.1|83400.1|83416.5|83391.5|28
1620282480000|2021-05-06 06:28:00|83417.6|83392.6|83416.1|83391.1|83419.6|83394.6|83415.6|83390.6|23
1620282490000|2021-05-06 06:28:10|83415.8|83390.8|83415.7|83390.7|83416.3|83391.3|83415.3|83390.3|16
1620282500000|2021-05-06 06:28:20|83416|83391|83416.2|83391.2|83416.3|83391.3|83415.5|83390.5|15
1620282510000|2021-05-06 06:28:30|83415.4|83390.4|83415.6|83390.6|83415.6|83390.6|83414.9|83389.9|17
1620282520000|2021-05-06 06:28:40|83416.1|83391.1|83415|83390|83421.4|83396.4|83413.8|83388.8|31
1620282530000|2021-05-06 06:28:50|83414.7|83389.7|83415.2|83390.2|83417.2|83392.2|83414.7|83389.7|17
1620282540000|2021-05-06 06:29:00|83415.7|83390.7|83416.2|83391.2|83416.7|83391.7|83415.1|83390.1|16
1620282550000|2021-05-06 06:29:10|83416.1|83391.1|83422.6|83397.6|83433.6|83398|83414.5|83383.6|23
1620282560000|2021-05-06 06:29:20|83421.9|83396.9|83423.4|83398.4|83425.5|83400.5|83421.9|83396.9|24
1620282570000|2021-05-06 06:29:30|83423.9|83398.9|83424|83399|83424.2|83399.2|83423.2|83398.2|9
1620282580000|2021-05-06 06:29:40|83423.7|83398.7|83425.8|83400.8|83426|83401|83423.1|83398.1|18
1620282590000|2021-05-06 06:29:50|83424.3|83399.3|83425.8|83400.8|83426.1|83401.1|83423.5|83398.5|25
1620282600000|2021-05-06 06:30:00|83425.6|83400.6|83418.8|83393.8|83427.4|83402.4|83418|83393|35
1620282610000|2021-05-06 06:30:10|83418.6|83393.6|83420|83395|83421.6|83396.6|83414.7|83389.7|31
1620282620000|2021-05-06 06:30:20|83420.9|83395.9|83413.3|83388.3|83427.9|83395.9|83413.1|83377.8|34
1620282630000|2021-05-06 06:30:30|83413.7|83388.7|83421.4|83396.4|83421.4|83396.4|83413.1|83388.1|35
1620282640000|2021-05-06 06:30:40|83422.3|83397.3|83430.1|83405.1|83442.9|83406|83421.9|83391.4|31
1620282650000|2021-05-06 06:30:50|83430|83405|83435.4|83410.4|83449.5|83412.4|83429.5|83396.5|41
1620282660000|2021-05-06 06:31:00|83435|83410|83429.1|83404.1|83435|83410|83429.1|83404.1|25
1620282670000|2021-05-06 06:31:10|83429.4|83404.4|83424|83399|83429.4|83404.4|83424|83399|24
1620282680000|2021-05-06 06:31:20|83424.7|83399.7|83423|83398|83424.9|83399.9|83422.8|83397.8|15
1620282690000|2021-05-06 06:31:30|83423.1|83398.1|83418.1|83393.1|83423.1|83398.1|83415.7|83390.7|27
1620282700000|2021-05-06 06:31:40|83417.3|83392.3|83422.8|83397.8|83423|83398|83417.3|83392.3|27
1620282710000|2021-05-06 06:31:50|83423.3|83398.3|83425.1|83400.1|83428.3|83403.3|83422.2|83397.2|20
1620282720000|2021-05-06 06:32:00|83425.6|83400.6|83429.4|83404.4|83429.4|83404.4|83421.6|83396.6|34
1620282730000|2021-05-06 06:32:10|83428.9|83403.9|83429.4|83404.4|83429.5|83404.5|83425.2|83400.2|11
1620282740000|2021-05-06 06:32:20|83429.8|83404.8|83426.1|83401.1|83429.8|83404.8|83426.1|83401.1|16
1620282750000|2021-05-06 06:32:30|83425.5|83400.5|83429.4|83404.4|83429.4|83404.4|83424.8|83399.8|27
1620282760000|2021-05-06 06:32:40|83428.8|83403.8|83431.1|83406.1|83432.1|83407.1|83428.8|83403.8|21
1620282770000|2021-05-06 06:32:50|83430.9|83405.9|83426.4|83401.4|83432.4|83407.4|83424.8|83399.8|24
1620282780000|2021-05-06 06:33:00|83425.8|83400.8|83426.9|83401.9|83428.6|83403.6|83425.8|83400.8|21
1620282790000|2021-05-06 06:33:10|83426.5|83401.5|83422.9|83397.9|83427.2|83402.2|83422|83397|22
1620282800000|2021-05-06 06:33:20|83422.5|83397.5|83435.3|83410.3|83449|83410.7|83421.5|83396.5|24
1620282810000|2021-05-06 06:33:30|83435.2|83410.2|83435.6|83410.6|83437.1|83412.1|83435.1|83410.1|21
1620282820000|2021-05-06 06:33:40|83435.7|83410.7|83435.5|83410.5|83436|83411|83435.3|83410.3|18
1620282830000|2021-05-06 06:33:50|83435.4|83410.4|83437.1|83412.1|83437.6|83412.6|83434.9|83409.9|23
1620282840000|2021-05-06 06:34:00|83436.8|83411.8|83433.5|83408.5|83437.2|83412.2|83430.1|83405.1|31
1620282850000|2021-05-06 06:34:10|83433.7|83408.7|83431.9|83406.9|83433.8|83408.8|83431.6|83406.6|16
1620282860000|2021-05-06 06:34:20|83432.5|83407.5|83437.4|83412.4|83438.6|83413.6|83432.4|83407.4|23
1620282870000|2021-05-06 06:34:30|83437.6|83412.6|83431.3|83406.3|83439.5|83413|83425.9|83386|32
1620282880000|2021-05-06 06:34:40|83432|83407|83425.9|83400.9|83438.5|83411.3|83424.4|83387.8|29
1620282890000|2021-05-06 06:34:50|83423.9|83398.9|83427.5|83402.5|83434.4|83409.4|83423.9|83398.9|30
1620282900000|2021-05-06 06:35:00|83427.4|83402.4|83418.5|83393.5|83428.1|83403.1|83417.3|83392.3|24
1620282910000|2021-05-06 06:35:10|83418.6|83393.6|83421.3|83371.3|83421.3|83393.6|83407.4|83370.5|22
1620282920000|2021-05-06 06:35:20|83421.2|83371.2|83406.1|83381.1|83422.4|83381.3|83404|83365.3|33
1620282930000|2021-05-06 06:35:30|83406.4|83381.4|83414.3|83389.3|83430.4|83393.2|83406|83375.8|28
1620282940000|2021-05-06 06:35:40|83414.9|83389.9|83414.5|83389.5|83414.9|83389.9|83412|83387|26
1620282950000|2021-05-06 06:35:50|83415|83390|83412.1|83387.1|83425.6|83390|83411.4|83372.2|26
1620282960000|2021-05-06 06:36:00|83412.8|83387.8|83407|83382|83418.9|83387.9|83405.7|83366.2|25
1620282970000|2021-05-06 06:36:10|83407.3|83382.3|83407|83382|83407.3|83382.3|83405.7|83380.7|24
1620282980000|2021-05-06 06:36:20|83406.7|83381.7|83401.8|83376.8|83421.5|83382.4|83400.7|83366.3|29
1620282990000|2021-05-06 06:36:30|83401.5|83376.5|83419.7|83369.7|83421.1|83378.2|83401.5|83366.6|31
1620283000000|2021-05-06 06:36:40|83411.9|83361.9|83393.1|83343.1|83413.6|83377.1|83391.8|83341.8|33
1620283010000|2021-05-06 06:36:50|83392.6|83342.6|83379|83329|83392.6|83342.6|83376.5|83326.5|38
1620283020000|2021-05-06 06:37:00|83379.8|83329.8|83388.6|83338.6|83389.2|83339.2|83378.9|83328.9|32
1620283030000|2021-05-06 06:37:10|83388.2|83338.2|83384.6|83334.6|83391.4|83341.4|83383.8|83333.8|31
1620283040000|2021-05-06 06:37:20|83384.9|83334.9|83371|83321|83386.3|83336.3|83370.4|83320.4|35
1620283050000|2021-05-06 06:37:30|83370.7|83320.7|83368|83318|83370.7|83320.7|83366.8|83316.8|36
1620283060000|2021-05-06 06:37:40|83367.4|83317.4|83364|83314|83367.9|83317.9|83363.3|83313.3|33
1620283070000|2021-05-06 06:37:50|83363.9|83313.9|83359.2|83309.2|83367.5|83321.8|83346.8|83307.5|41
1620283080000|2021-05-06 06:38:00|83359.4|83309.4|83365|83315|83365.2|83315.2|83359.3|83309.3|32
1620283090000|2021-05-06 06:38:10|83364.9|83314.9|83363.9|83313.9|83366.7|83316.7|83363.7|83313.7|32
1620283100000|2021-05-06 06:38:20|83363.4|83313.4|83363.4|83313.4|83364.1|83314.1|83361.8|83311.8|20
1620283110000|2021-05-06 06:38:30|83363.3|83313.3|83368.1|83318.1|83369.5|83319.5|83363.2|83313.2|32
1620283120000|2021-05-06 06:38:40|83367.9|83317.9|83367.3|83317.3|83368.1|83318.1|83366.1|83316.1|29
1620283130000|2021-05-06 06:38:50|83367.6|83317.6|83367.1|83317.1|83369.3|83319.3|83366.3|83316.3|25
1620283140000|2021-05-06 06:39:00|83364.4|83314.4|83365.9|83315.9|83366|83316|83364.4|83314.4|17
1620283150000|2021-05-06 06:39:10|83362.9|83312.9|83364.6|83314.6|83364.6|83314.6|83355.8|83305.8|37
1620283160000|2021-05-06 06:39:20|83364.5|83314.5|83361.9|83311.9|83364.5|83327.4|83351.9|83311.1|33
1620283170000|2021-05-06 06:39:30|83361.8|83311.8|83346.1|83321.1|83361.8|83322.4|83343.1|83302.2|40
1620283180000|2021-05-06 06:39:40|83345.9|83320.9|83361.6|83311.6|83361.6|83323|83345.5|83308.6|23
1620283190000|2021-05-06 06:39:50|83362.5|83312.5|83349.8|83324.8|83362.8|83324.9|83349.4|83310.2|18
1620283200000|2021-05-06 06:40:00|83351.6|83326.6|83353.7|83303.7|83356.7|83326.6|83343.8|83303.1|36
1620283210000|2021-05-06 06:40:10|83353.9|83303.9|83351.8|83301.8|83354.4|83317.4|83340.2|83300.2|22
1620283220000|2021-05-06 06:40:20|83352.2|83302.2|83348.1|83298.1|83353.5|83303.5|83346.2|83296.2|31
1620283230000|2021-05-06 06:40:30|83347.8|83297.8|83340|83315|83351.9|83315.4|83340|83297.8|23
1620283240000|2021-05-06 06:40:40|83340.1|83315.1|83348.5|83298.5|83351|83315.1|83335.1|83298.5|30
1620283250000|2021-05-06 06:40:50|83348.9|83298.9|83351.8|83301.8|83351.8|83301.8|83348.1|83298.1|27
1620283260000|2021-05-06 06:41:00|83352.2|83302.2|83335.2|83310.2|83352.2|83310.3|83334.4|83295.4|31
1620283270000|2021-05-06 06:41:10|83335.8|83310.8|83336.7|83311.7|83338.4|83313.4|83335|83310|26
1620283280000|2021-05-06 06:41:20|83336.5|83311.5|83342.9|83292.9|83345.9|83311.9|83336|83292.4|24
1620283290000|2021-05-06 06:41:30|83343|83293|83343.7|83293.7|83344.8|83294.8|83342.6|83292.6|27
1620283300000|2021-05-06 06:41:40|83343.5|83293.5|83332.9|83282.9|83344.2|83298|83321.4|83282.9|34
1620283310000|2021-05-06 06:41:50|83332.8|83282.8|83343|83293|83343.1|83293.1|83332.7|83282.7|29
1620283320000|2021-05-06 06:42:00|83342.4|83292.4|83338.2|83288.2|83343.1|83293.1|83336.6|83286.6|28
1620283330000|2021-05-06 06:42:10|83338.5|83288.5|83325.8|83275.8|83338.5|83288.5|83321|83271|41
1620283340000|2021-05-06 06:42:20|83326.5|83276.5|83329.2|83279.2|83330.1|83280.1|83323.8|83273.8|38
1620283350000|2021-05-06 06:42:30|83328.8|83278.8|83331.1|83281.1|83332.5|83294.9|83316.5|83276.6|35
1620283360000|2021-05-06 06:42:40|83331.4|83281.4|83331.2|83281.2|83334.2|83297.3|83321.8|83279.6|33
1620283370000|2021-05-06 06:42:50|83331.6|83281.6|83321.2|83271.2|83332.3|83282.3|83321.2|83271.2|30
1620283380000|2021-05-06 06:43:00|83321.7|83271.7|83329.9|83279.9|83329.9|83283.2|83307.6|83270.8|30
1620283390000|2021-05-06 06:43:10|83330.6|83280.6|83330.5|83280.5|83331.8|83292.7|83316.9|83279.4|22
1620283400000|2021-05-06 06:43:20|83330.8|83280.8|83320.7|83295.7|83339.2|83301.4|83320.7|83280.2|35
1620283410000|2021-05-06 06:43:30|83320.5|83295.5|83339.3|83289.3|83340.8|83298.9|83319.9|83288.1|30
1620283420000|2021-05-06 06:43:40|83339|83289|83338.2|83288.2|83339.5|83289.5|83337.9|83287.9|15
1620283430000|2021-05-06 06:43:50|83337.4|83287.4|83335.9|83285.9|83344.8|83305.9|83325|83285.9|30
1620283440000|2021-05-06 06:44:00|83335.1|83285.1|83321.9|83296.9|83335.1|83297.9|83320.7|83285.1|26
1620283450000|2021-05-06 06:44:10|83321.7|83296.7|83325.3|83300.3|83325.3|83300.3|83321.3|83296.3|18
1620283460000|2021-05-06 06:44:20|83328.7|83303.7|83329.7|83304.7|83329.8|83304.8|83327.2|83302.2|31
1620283470000|2021-05-06 06:44:30|83329.4|83304.4|83328|83303|83329.4|83304.4|83328|83303|18
1620283480000|2021-05-06 06:44:40|83327.7|83302.7|83324.3|83299.3|83328.2|83303.2|83322.7|83297.7|27
1620283490000|2021-05-06 06:44:50|83324.9|83299.9|83320.1|83295.1|83337.5|83301.8|83319.9|83286.6|23
1620283500000|2021-05-06 06:45:00|83318.9|83293.9|83324.4|83299.4|83325.3|83300.3|83318.3|83293.3|34
1620283510000|2021-05-06 06:45:10|83324.7|83299.7|83325.1|83300.1|83325.4|83300.4|83324|83299|16
1620283520000|2021-05-06 06:45:20|83324.8|83299.8|83327.1|83302.1|83327.1|83302.1|83324.8|83299.8|19
1620283530000|2021-05-06 06:45:30|83327.5|83302.5|83332.2|83307.2|83332.4|83307.4|83327.5|83302.5|24
1620283540000|2021-05-06 06:45:40|83331.7|83306.7|83327.6|83302.6|83332.8|83307.8|83326.3|83301.3|27
1620283550000|2021-05-06 06:45:50|83327.8|83302.8|83327.8|83302.8|83328.5|83303.5|83325.8|83300.8|29
1620283560000|2021-05-06 06:46:00|83327.3|83302.3|83327.7|83302.7|83328.8|83303.8|83327.3|83302.3|21
1620283570000|2021-05-06 06:46:10|83327.6|83302.6|83323.5|83298.5|83328.1|83303.1|83322.5|83297.5|23
1620283580000|2021-05-06 06:46:20|83323.9|83298.9|83327.1|83302.1|83328.1|83303.1|83323.9|83298.9|20
1620283590000|2021-05-06 06:46:30|83327|83302|83323.9|83298.9|83327.7|83302.7|83323.6|83298.6|29
1620283600000|2021-05-06 06:46:40|83323.5|83298.5|83334.3|83309.3|83334.3|83309.3|83323.5|83298.5|32
1620283610000|2021-05-06 06:46:50|83333.7|83308.7|83332.8|83307.8|83336|83311|83331.7|83306.7|26
1620283620000|2021-05-06 06:47:00|83334.5|83309.5|83334.7|83309.7|83335.7|83310.7|83332|83307|28
1620283630000|2021-05-06 06:47:10|83334.9|83309.9|83337.6|83312.6|83352.1|83314.9|83333.2|83300.2|27
1620283640000|2021-05-06 06:47:20|83338.3|83313.3|83337.8|83312.8|83338.9|83313.9|83333.3|83308.3|29
1620283650000|2021-05-06 06:47:30|83338|83313|83338.3|83313.3|83339.2|83314.2|83337.4|83312.4|14
1620283660000|2021-05-06 06:47:40|83338.2|83313.2|83339.1|83314.1|83339.4|83314.4|83337.4|83312.4|18
1620283670000|2021-05-06 06:47:50|83339|83314|83339.1|83314.1|83341.6|83316.6|83339|83314|26
1620283680000|2021-05-06 06:48:00|83339.2|83314.2|83339|83314|83339.6|83314.6|83338.5|83313.5|18
1620283690000|2021-05-06 06:48:10|83338.8|83313.8|83338.8|83313.8|83339.3|83314.3|83338.6|83313.6|19
1620283700000|2021-05-06 06:48:20|83338.7|83313.7|83338.1|83313.1|83338.8|83313.8|83337.4|83312.4|22
1620283710000|2021-05-06 06:48:30|83338|83313|83338.2|83313.2|83338.2|83313.2|83336.8|83311.8|16
1620283720000|2021-05-06 06:48:40|83338.8|83313.8|83337.9|83312.9|83338.8|83313.8|83337.2|83312.2|18
1620283730000|2021-05-06 06:48:50|83337.8|83312.8|83337.1|83312.1|83338.2|83313.2|83336.6|83311.6|16
1620283740000|2021-05-06 06:49:00|83337.4|83312.4|83329.8|83304.8|83337.4|83312.4|83329.8|83304.8|27
1620283750000|2021-05-06 06:49:10|83329.9|83304.9|83331.1|83306.1|83331.3|83306.3|83329.9|83304.9|20
1620283760000|2021-05-06 06:49:20|83330.9|83305.9|83331|83306|83331|83306|83330.1|83305.1|13
1620283770000|2021-05-06 06:49:30|83331.3|83306.3|83330.3|83305.3|83331.5|83306.5|83330.3|83305.3|9
1620283780000|2021-05-06 06:49:40|83330.7|83305.7|83331.5|83306.5|83331.9|83306.9|83330.7|83305.7|17
1620283790000|2021-05-06 06:49:50|83331.2|83306.2|83339.6|83314.6|83339.6|83314.6|83330.9|83305.9|21
1620283800000|2021-05-06 06:50:00|83340.9|83315.9|83333.5|83308.5|83342.2|83317.2|83333.4|83308.4|34
1620283810000|2021-05-06 06:50:10|83333.6|83308.6|83336|83311|83339.9|83314.9|83333.3|83308.3|37
1620283820000|2021-05-06 06:50:20|83336.1|83311.1|83338.4|83313.4|83338.5|83313.5|83335.6|83310.6|27
1620283830000|2021-05-06 06:50:30|83338.7|83313.7|83351.5|83326.5|83365.9|83328.4|83337.8|83309.6|33
1620283840000|2021-05-06 06:50:40|83351.7|83326.7|83358.6|83333.6|83359.2|83334.2|83350.8|83325.8|27
1620283850000|2021-05-06 06:50:50|83358.7|83333.7|83359.2|83334.2|83359.9|83334.9|83356.7|83331.7|19
1620283860000|2021-05-06 06:51:00|83358.4|83333.4|83360.4|83335.4|83361.2|83336.2|83358.4|83333.4|15
1620283870000|2021-05-06 06:51:10|83360.3|83335.3|83359.5|83334.5|83360.3|83335.3|83358.8|83333.8|21
1620283880000|2021-05-06 06:51:20|83359.3|83334.3|83361.3|83336.3|83363.3|83338.3|83358.2|83333.2|27
1620283890000|2021-05-06 06:51:30|83360.9|83335.9|83358.3|83333.3|83361.9|83336.9|83358.3|83333.3|27
1620283900000|2021-05-06 06:51:40|83358.9|83333.9|83357.5|83332.5|83359.2|83334.2|83356.7|83331.7|19
1620283910000|2021-05-06 06:51:50|83357.8|83332.8|83358.2|83333.2|83359|83334|83357.3|83332.3|16
1620283920000|2021-05-06 06:52:00|83357.8|83332.8|83349|83324|83363.7|83333.4|83349|83313.7|20
1620283930000|2021-05-06 06:52:10|83352.3|83327.3|83353.7|83328.7|83355|83330|83352.3|83327.3|23
1620283940000|2021-05-06 06:52:20|83353.9|83328.9|83355.9|83330.9|83355.9|83330.9|83353.8|83328.8|12
1620283950000|2021-05-06 06:52:30|83355.5|83330.5|83360.6|83335.6|83360.8|83335.8|83354.9|83329.9|18
1620283960000|2021-05-06 06:52:40|83360.2|83335.2|83365.5|83340.5|83365.9|83340.9|83358.3|83333.3|35
1620283970000|2021-05-06 06:52:50|83364.7|83339.7|83366.1|83341.1|83366.2|83341.2|83364.7|83339.7|18
1620283980000|2021-05-06 06:53:00|83365.5|83340.5|83369.8|83344.8|83370.7|83345.7|83365.4|83340.4|34
1620283990000|2021-05-06 06:53:10|83369.9|83344.9|83372.2|83347.2|83374.3|83349.3|83369.2|83344.2|29
1620284000000|2021-05-06 06:53:20|83370.7|83345.7|83372.5|83347.5|83374.3|83349.3|83370.2|83345.2|29
1620284010000|2021-05-06 06:53:30|83372.4|83347.4|83374.7|83349.7|83375.9|83350.9|83372|83347|28
1620284020000|2021-05-06 06:53:40|83375.2|83350.2|83372.8|83347.8|83385.2|83350.4|83371.2|83335.1|29
1620284030000|2021-05-06 06:53:50|83373.2|83348.2|83375.6|83350.6|83376.7|83351.7|83373|83348|22
1620284040000|2021-05-06 06:54:00|83375.5|83350.5|83375.7|83350.7|83389.9|83352.5|83375|83336.8|24
1620284050000|2021-05-06 06:54:10|83375.6|83350.6|83366.5|83341.5|83381.6|83351.1|83366.2|83330.8|31
1620284060000|2021-05-06 06:54:20|83366.6|83341.6|83366.8|83341.8|83367.7|83342.7|83366.3|83341.3|20
1620284070000|2021-05-06 06:54:30|83367.2|83342.2|83363.8|83338.8|83367.4|83342.4|83362.6|83337.6|26
1620284080000|2021-05-06 06:54:40|83363.6|83338.6|83369.6|83344.6|83384.3|83347.6|83363.4|83332.5|24
1620284090000|2021-05-06 06:54:50|83369.3|83344.3|83381.5|83331.5|83383.7|83345.8|83368.2|83331.5|25
1620284100000|2021-05-06 06:55:00|83381.7|83331.7|83383.8|83333.8|83384.3|83334.3|83380.8|83330.8|30
1620284110000|2021-05-06 06:55:10|83383.7|83333.7|83383.1|83333.1|83384.2|83334.2|83382.2|83332.2|25
1620284120000|2021-05-06 06:55:20|83383.3|83333.3|83381.9|83331.9|83383.4|83333.4|83381.1|83331.1|20
1620284130000|2021-05-06 06:55:30|83381.7|83331.7|83378.1|83328.1|83381.7|83331.7|83376|83326|30
1620284140000|2021-05-06 06:55:40|83378.7|83328.7|83372|83322|83378.7|83328.7|83372|83322|25
1620284150000|2021-05-06 06:55:50|83358.1|83333.1|83383.2|83333.2|83384.3|83334.3|83357.8|83319.4|32
1620284160000|2021-05-06 06:56:00|83382.5|83332.5|83379.9|83329.9|83383.6|83333.6|83379.3|83329.3|19
1620284170000|2021-05-06 06:56:10|83380.1|83330.1|83380.8|83330.8|83381.4|83331.4|83380.1|83330.1|21
1620284180000|2021-05-06 06:56:20|83381.1|83331.1|83382.3|83332.3|83385.5|83335.5|83377.4|83327.4|27
1620284190000|2021-05-06 06:56:30|83384.5|83334.5|83379|83329|83385.4|83343.2|83367.9|83328.9|32
1620284200000|2021-05-06 06:56:40|83378.5|83328.5|83381.1|83331.1|83383|83333|83378.5|83328.5|26
1620284210000|2021-05-06 06:56:50|83380.8|83330.8|83376.6|83351.6|83388.7|83351.6|83375.8|83330.8|30
1620284220000|2021-05-06 06:57:00|83376.5|83351.5|83379.4|83354.4|83384|83359|83375|83350|35
1620284230000|2021-05-06 06:57:10|83379.6|83354.6|83391.4|83341.4|83393.2|83355|83378.1|83339.7|29
1620284240000|2021-05-06 06:57:20|83392.1|83342.1|83393.3|83343.3|83395|83359.2|83380.8|83341.8|37
1620284250000|2021-05-06 06:57:30|83392.9|83342.9|83377|83327|83395.2|83356.9|83375.2|83325.2|41
1620284260000|2021-05-06 06:57:40|83376.1|83326.1|83393|83343|83393|83343|83375|83325|38
1620284270000|2021-05-06 06:57:50|83393.6|83343.6|83393.3|83343.3|83396.7|83346.7|83392.1|83342.1|35
1620284280000|2021-05-06 06:58:00|83392.6|83342.6|83391.4|83341.4|83392.6|83354.2|83377.4|83339.7|35
1620284290000|2021-05-06 06:58:10|83390.6|83340.6|83384.9|83334.9|83391.9|83349|83372.3|83334.2|31
1620284300000|2021-05-06 06:58:20|83385|83335|83385.9|83335.9|83386.7|83350|83372.6|83334.6|24
1620284310000|2021-05-06 06:58:30|83385.6|83335.6|83378.9|83353.9|83385.6|83356.5|83375.5|83335.6|32
1620284320000|2021-05-06 06:58:40|83379.3|83354.3|83382.7|83357.7|83392.2|83358.1|83379.2|83342.1|20
1620284330000|2021-05-06 06:58:50|83382.4|83357.4|83382.6|83357.6|83383|83358|83381|83356|22
1620284340000|2021-05-06 06:59:00|83381.7|83356.7|83385.9|83360.9|83386.6|83361.6|83381.7|83356.7|32
1620284350000|2021-05-06 06:59:10|83385.4|83360.4|83388.7|83363.7|83389|83364|83385.2|83360.2|21
1620284360000|2021-05-06 06:59:20|83391.3|83366.3|83397.2|83372.2|83409.7|83372.9|83390.6|83358.1|30
1620284370000|2021-05-06 06:59:30|83396.9|83371.9|83399.3|83374.3|83400|83375|83396.6|83371.6|26
1620284380000|2021-05-06 06:59:40|83399|83374|83393.8|83368.8|83399.1|83374.1|83392.4|83367.4|28
1620284390000|2021-05-06 06:59:50|83392.1|83367.1|83393.3|83368.3|83393.7|83368.7|83389.5|83364.5|36
1620284400000|2021-05-06 07:00:00|83394.1|83369.1|83398.8|83348.8|83405.2|83370.3|83392.4|83344.5|40
1620284410000|2021-05-06 07:00:10|83398.1|83348.1|83368.4|83318.4|83398.1|83348.1|83367.7|83317.7|36
1620284420000|2021-05-06 07:00:20|83368.2|83318.2|83361.8|83311.8|83368.3|83326|83341.3|83299.5|39
1620284430000|2021-05-06 07:00:30|83362|83312|83347|83297|83363.8|83313.8|83344|83294|42
1620284440000|2021-05-06 07:00:40|83346.5|83296.5|83360.9|83310.9|83367.2|83317.2|83334.5|83296.5|36
1620284450000|2021-05-06 07:00:50|83360.7|83310.7|83361.9|83311.9|83362|83312|83359.1|83309.1|31
1620284460000|2021-05-06 07:01:00|83362.1|83312.1|83371.5|83321.5|83373.7|83323.7|83360.2|83310.2|35
1620284470000|2021-05-06 07:01:10|83372.3|83322.3|83353.3|83328.3|83372.3|83328.7|83352.4|83315.7|33
1620284480000|2021-05-06 07:01:20|83354|83329|83376.3|83326.3|83377.7|83330.1|83354|83322.1|33
1620284490000|2021-05-06 07:01:30|83376.6|83326.6|83380|83330|83382|83332|83376.6|83326.6|26
1620284500000|2021-05-06 07:01:40|83381.2|83331.2|83388.3|83338.3|83389.8|83339.8|83381.2|83331.2|36
1620284510000|2021-05-06 07:01:50|83388.8|83338.8|83387.3|83337.3|83390.6|83340.6|83386.8|83336.8|23
1620284520000|2021-05-06 07:02:00|83387.2|83337.2|83381.3|83331.3|83388|83338|83380.5|83330.5|37
1620284530000|2021-05-06 07:02:10|83380.5|83330.5|83388.9|83338.9|83392.7|83342.7|83379|83329|38
1620284540000|2021-05-06 07:02:20|83388.7|83338.7|83376.8|83326.8|83389.6|83339.6|83376.8|83326.8|38
1620284550000|2021-05-06 07:02:30|83377|83327|83367.2|83317.2|83377|83327|83367.2|83317.2|39
1620284560000|2021-05-06 07:02:40|83366.8|83316.8|83343.9|83293.9|83367.1|83317.1|83343.1|83293.1|37
1620284570000|2021-05-06 07:02:50|83343|83293|83337.7|83287.7|83344.5|83304.8|83325|83285.9|34
1620284580000|2021-05-06 07:03:00|83336.3|83286.3|83317.2|83292.2|83336.3|83292.7|83317.1|83279.9|35
1620284590000|2021-05-06 07:03:10|83317.7|83292.7|83313.4|83288.4|83332.1|83295|83313.3|83278.3|30
1620284600000|2021-05-06 07:03:20|83314.4|83289.4|83309.5|83284.5|83325.2|83289.4|83309.5|83272|32
1620284610000|2021-05-06 07:03:30|83306.4|83281.4|83310.6|83285.6|83313.1|83288.1|83306.4|83281.4|39
1620284620000|2021-05-06 07:03:40|83311.1|83286.1|83305.4|83280.4|83311.2|83286.2|83305.4|83280.4|30
1620284630000|2021-05-06 07:03:50|83306.3|83281.3|83303.8|83278.8|83307|83282|83300.4|83275.4|27
1620284640000|2021-05-06 07:04:00|83303.7|83278.7|83299.5|83274.5|83303.7|83278.7|83295|83270|31
1620284650000|2021-05-06 07:04:10|83299.9|83274.9|83300.4|83275.4|83302.6|83277.6|83299.7|83274.7|30
1620284660000|2021-05-06 07:04:20|83298.9|83273.9|83299.9|83274.9|83301.1|83276.1|83298.9|83273.9|25
1620284670000|2021-05-06 07:04:30|83299.7|83274.7|83285.7|83260.7|83306.6|83276.8|83283.1|83244.4|33
1620284680000|2021-05-06 07:04:40|83285|83260|83285.6|83235.6|83288.2|83262.2|83281.4|83234.2|35
1620284690000|2021-05-06 07:04:50|83287.4|83237.4|83278.9|83253.9|83291.7|83254.7|83275.8|83235.1|41
1620284700000|2021-05-06 07:05:00|83277.3|83252.3|83291.3|83241.3|83293.7|83255|83274.5|83240.2|40
1620284710000|2021-05-06 07:05:10|83291.2|83241.2|83302.1|83252.1|83302.1|83252.1|83289.9|83239.9|40
1620284720000|2021-05-06 07:05:20|83301.6|83251.6|83304.5|83254.5|83306.3|83269|83289.2|83251.6|40
1620284730000|2021-05-06 07:05:30|83305.2|83255.2|83307.6|83257.6|83308.5|83258.5|83303|83253|35
1620284740000|2021-05-06 07:05:40|83308.7|83258.7|83301.7|83251.7|83308.7|83258.7|83298.5|83248.5|37
1620284750000|2021-05-06 07:05:50|83303.4|83253.4|83303.1|83253.1|83307.4|83257.4|83302.3|83252.3|32
1620284760000|2021-05-06 07:06:00|83303.7|83253.7|83290.6|83265.6|83308.7|83265.6|83290.2|83251.3|35
1620284770000|2021-05-06 07:06:10|83289.2|83264.2|83290.3|83265.3|83292.6|83267.6|83288.6|83263.6|37
1620284780000|2021-05-06 07:06:20|83290.9|83265.9|83328.7|83278.7|83329.4|83279.4|83288.3|83263.3|34
1620284790000|2021-05-06 07:06:30|83328.3|83278.3|83334.3|83284.3|83334.3|83284.3|83326.4|83276.4|37
1620284800000|2021-05-06 07:06:40|83333.7|83283.7|83344.3|83294.3|83344.3|83294.3|83333.3|83283.3|39
1620284810000|2021-05-06 07:06:50|83344.4|83294.4|83351.1|83301.1|83352|83302|83343.5|83293.5|38
1620284820000|2021-05-06 07:07:00|83347.4|83297.4|83358.5|83308.5|83362.4|83312.4|83347.4|83297.4|40
1620284830000|2021-05-06 07:07:10|83357.5|83307.5|83353.5|83303.5|83358.7|83308.7|83351.6|83301.6|42
1620284840000|2021-05-06 07:07:20|83352.4|83302.4|83350.6|83300.6|83353.7|83303.7|83349.1|83299.1|35
1620284850000|2021-05-06 07:07:30|83349.3|83299.3|83353.3|83303.3|83354.8|83304.8|83348.6|83298.6|37
1620284860000|2021-05-06 07:07:40|83353.8|83303.8|83347.2|83297.2|83354|83304|83344.4|83294.4|38
1620284870000|2021-05-06 07:07:50|83346.6|83296.6|83346.2|83296.2|83347.7|83297.7|83343.5|83293.5|38
1620284880000|2021-05-06 07:08:00|83345.4|83295.4|83337.6|83287.6|83345.4|83295.4|83337.6|83287.6|33
1620284890000|2021-05-06 07:08:10|83338.7|83288.7|83323.5|83298.5|83339.3|83299.8|83322.3|83285.8|27
1620284900000|2021-05-06 07:08:20|83323.6|83298.6|83328.6|83278.6|83333.5|83298.9|83316.4|83278.6|35
1620284910000|2021-05-06 07:08:30|83328|83278|83316.4|83266.4|83328.8|83278.8|83313.9|83263.9|33
1620284920000|2021-05-06 07:08:40|83315.5|83265.5|83320.4|83270.4|83320.4|83277.7|83298.9|83262.6|36
1620284930000|2021-05-06 07:08:50|83319.4|83269.4|83300.2|83275.2|83322.1|83277.5|83299.7|83261|36
1620284940000|2021-05-06 07:09:00|83300.6|83275.6|83297.2|83272.2|83316.2|83277.6|83294.1|83259.2|43
1620284950000|2021-05-06 07:09:10|83297.5|83272.5|83317|83267|83318|83275.4|83296.4|83261.4|33
1620284960000|2021-05-06 07:09:20|83317.4|83267.4|83313.3|83263.3|83317.4|83267.4|83313.3|83263.3|31
1620284970000|2021-05-06 07:09:30|83313.6|83263.6|83317.3|83267.3|83318.6|83268.6|83311.6|83261.6|34
1620284980000|2021-05-06 07:09:40|83316.8|83266.8|83318.5|83268.5|83319.1|83282.2|83306.6|83265.1|38
1620284990000|2021-05-06 07:09:50|83318|83268|83320.4|83270.4|83320.4|83281.5|83306.5|83260.5|37
1620285000000|2021-05-06 07:10:00|83320.3|83270.3|83318|83268|83320.3|83270.3|83310.7|83260.7|38
1620285010000|2021-05-06 07:10:10|83317.2|83267.2|83316.7|83266.7|83319.2|83277.6|83301.4|83263.4|31
1620285020000|2021-05-06 07:10:20|83317.3|83267.3|83328.1|83278.1|83335|83285|83317.3|83267.3|39
1620285030000|2021-05-06 07:10:30|83328.4|83278.4|83319.2|83269.2|83328.4|83278.4|83318.7|83268.7|36
1620285040000|2021-05-06 07:10:40|83319.1|83269.1|83334.1|83284.1|83337|83287|83319.1|83269.1|34
1620285050000|2021-05-06 07:10:50|83334.3|83284.3|83333.6|83283.6|83334.5|83284.5|83330.2|83280.2|25
1620285060000|2021-05-06 07:11:00|83332.3|83282.3|83328.8|83278.8|83332.3|83282.3|83325.8|83275.8|34
1620285070000|2021-05-06 07:11:10|83329.2|83279.2|83325.5|83275.5|83329.5|83279.5|83325.5|83275.5|27
1620285080000|2021-05-06 07:11:20|83325.7|83275.7|83327.4|83277.4|83327.7|83277.7|83320.4|83270.4|37
1620285090000|2021-05-06 07:11:30|83326.7|83276.7|83320.6|83270.6|83326.7|83276.7|83315.4|83265.4|33
1620285100000|2021-05-06 07:11:40|83320.4|83270.4|83311.3|83286.3|83323.5|83286.6|83308.6|83267.6|32
1620285110000|2021-05-06 07:11:50|83311.5|83286.5|83309.1|83284.1|83312.1|83287.1|83303.4|83278.4|32
1620285120000|2021-05-06 07:12:00|83309.6|83284.6|83309.7|83284.7|83310.1|83285.1|83307.9|83282.9|24
1620285130000|2021-05-06 07:12:10|83309.8|83284.8|83312.4|83287.4|83312.7|83287.7|83304.8|83279.8|25
1620285140000|2021-05-06 07:12:20|83312.1|83287.1|83352.2|83302.2|83353.6|83303.6|83310.2|83278.2|37
1620285150000|2021-05-06 07:12:30|83354.4|83304.4|83342.8|83292.8|83354.7|83304.7|83341|83291|35
1620285160000|2021-05-06 07:12:40|83343|83293|83338.6|83288.6|83343.8|83293.8|83335.5|83285.5|31
1620285170000|2021-05-06 07:12:50|83340.8|83290.8|83389.2|83339.2|83395.4|83345.4|83340.6|83290.6|42
1620285180000|2021-05-06 07:13:00|83387.8|83337.8|83390.6|83340.6|83393.5|83343.5|83387.8|83337.8|40
1620285190000|2021-05-06 07:13:10|83390.1|83340.1|83368.7|83318.7|83392.3|83342.3|83366|83316|36
1620285200000|2021-05-06 07:13:20|83369.2|83319.2|83371.6|83321.6|83371.8|83321.8|83368.7|83318.7|28
1620285210000|2021-05-06 07:13:30|83370.3|83320.3|83371.6|83321.6|83375.1|83325.1|83364.7|83314.7|39
1620285220000|2021-05-06 07:13:40|83370.5|83320.5|83370.5|83320.5|83374.1|83324.1|83369.3|83319.3|42
1620285230000|2021-05-06 07:13:50|83370.3|83320.3|83375.3|83325.3|83376.9|83326.9|83370|83320|39
1620285240000|2021-05-06 07:14:00|83373.9|83323.9|83363|83313|83375.7|83325.7|83362.4|83312.4|33
1620285250000|2021-05-06 07:14:10|83362.5|83312.5|83365.8|83315.8|83368|83318|83356.8|83306.8|36
1620285260000|2021-05-06 07:14:20|83366.7|83316.7|83372.9|83322.9|83373.2|83330.5|83354.6|83314.5|34
1620285270000|2021-05-06 07:14:30|83373.2|83323.2|83371.1|83321.1|83376.2|83326.2|83368.7|83318.7|36
1620285280000|2021-05-06 07:14:40|83371.5|83321.5|83360.9|83310.9|83371.9|83321.9|83353|83303|35
1620285290000|2021-05-06 07:14:50|83360.3|83310.3|83360.9|83310.9|83363.5|83313.5|83359.7|83309.7|27
1620285300000|2021-05-06 07:15:00|83362.5|83312.5|83363.3|83313.3|83365.7|83315.7|83359.5|83309.5|36
1620285310000|2021-05-06 07:15:10|83362.9|83312.9|83368.7|83318.7|83373.7|83323.7|83361.4|83311.4|39
1620285320000|2021-05-06 07:15:20|83369.7|83319.7|83372|83322|83372|83322|83364|83314|36
1620285330000|2021-05-06 07:15:30|83371.4|83321.4|83374.3|83324.3|83378.8|83328.8|83371.4|83321.4|34
1620285340000|2021-05-06 07:15:40|83374.9|83324.9|83375.1|83325.1|83376.5|83326.5|83372.1|83322.1|34
1620285350000|2021-05-06 07:15:50|83375|83325|83377.3|83327.3|83378.6|83328.6|83370.4|83320.4|37
1620285360000|2021-05-06 07:16:00|83377.9|83327.9|83378.7|83328.7|83379.6|83329.6|83375.7|83325.7|32
1620285370000|2021-05-06 07:16:10|83379.1|83329.1|83378.6|83328.6|83381.4|83331.4|83377|83327|31
1620285380000|2021-05-06 07:16:20|83377.2|83327.2|83378.6|83328.6|83380.5|83330.5|83373.2|83323.2|31
1620285390000|2021-05-06 07:16:30|83380.3|83330.3|83383.1|83333.1|83383.1|83342.4|83365.4|83326.9|31
1620285400000|2021-05-06 07:16:40|83381.3|83331.3|83376.9|83326.9|83383.1|83333.1|83375.1|83325.1|38
1620285410000|2021-05-06 07:16:50|83376.5|83326.5|83373.2|83323.2|83379|83329|83373.2|83323.2|29
1620285420000|2021-05-06 07:17:00|83372.9|83322.9|83366.4|83316.4|83374.7|83324.7|83363.1|83313.1|32
1620285430000|2021-05-06 07:17:10|83367|83317|83366.8|83316.8|83372.2|83322.2|83363.2|83313.2|31
1620285440000|2021-05-06 07:17:20|83367.3|83317.3|83357.7|83307.7|83367.3|83317.3|83354.2|83304.2|35
1620285450000|2021-05-06 07:17:30|83360.6|83310.6|83357.2|83307.2|83361|83311|83352.5|83302.5|41
1620285460000|2021-05-06 07:17:40|83357.9|83307.9|83362.6|83312.6|83362.6|83312.6|83349.5|83299.5|38
1620285470000|2021-05-06 07:17:50|83362.3|83312.3|83350.1|83325.1|83364.8|83325.1|83348.8|83310.9|23
1620285480000|2021-05-06 07:18:00|83349.4|83324.4|83357.5|83307.5|83361.8|83325.7|83349.4|83302.6|40
1620285490000|2021-05-06 07:18:10|83356.5|83306.5|83370.9|83320.9|83370.9|83320.9|83356.5|83306.5|31
1620285500000|2021-05-06 07:18:20|83372.5|83322.5|83388.8|83338.8|83389.5|83339.5|83370.4|83320.4|41
1620285510000|2021-05-06 07:18:30|83388.7|83338.7|83395.6|83345.6|83396.4|83346.4|83388.7|83338.7|34
1620285520000|2021-05-06 07:18:40|83396.1|83346.1|83396.4|83346.4|83398.1|83348.1|83393.2|83343.2|35
1620285530000|2021-05-06 07:18:50|83394.5|83344.5|83398.8|83348.8|83400.3|83350.3|83394.5|83344.5|39
1620285540000|2021-05-06 07:19:00|83398.3|83348.3|83393.4|83343.4|83398.3|83348.3|83393.4|83343.4|33
1620285550000|2021-05-06 07:19:10|83391.6|83341.6|83390|83340|83392.9|83342.9|83388.4|83338.4|31
1620285560000|2021-05-06 07:19:20|83393.2|83343.2|83375.7|83325.7|83393.2|83343.2|83373.8|83323.8|36
1620285570000|2021-05-06 07:19:30|83377.7|83327.7|83351.6|83301.6|83393.1|83343.1|83349.5|83299.5|42
1620285580000|2021-05-06 07:19:40|83353.1|83303.1|83363.1|83313.1|83363.3|83313.3|83349.4|83299.4|34
1620285590000|2021-05-06 07:19:50|83363.3|83313.3|83356.4|83306.4|83363.3|83313.3|83355.4|83305.4|32
1620285600000|2021-05-06 07:20:00|83355.9|83305.9|83352.6|83302.6|83356|83306|83347.7|83297.7|35
1620285610000|2021-05-06 07:20:10|83353.5|83303.5|83350.6|83300.6|83353.5|83303.5|83350|83300|25
1620285620000|2021-05-06 07:20:20|83349.3|83299.3|83345|83295|83351.1|83301.1|83344.1|83294.1|32
1620285630000|2021-05-06 07:20:30|83346|83296|83333.6|83283.6|83346|83296|83324.6|83274.6|37
1620285640000|2021-05-06 07:20:40|83332.6|83282.6|83341.3|83291.3|83341.3|83291.3|83331.8|83281.8|36
1620285650000|2021-05-06 07:20:50|83341.7|83291.7|83338.4|83288.4|83342.7|83292.7|83335.8|83285.8|34
1620285660000|2021-05-06 07:21:00|83338.5|83288.5|83344.1|83294.1|83344.1|83294.1|83332.8|83282.8|33
1620285670000|2021-05-06 07:21:10|83344.2|83294.2|83345.6|83295.6|83347.7|83297.7|83341.7|83291.7|42
1620285680000|2021-05-06 07:21:20|83344.6|83294.6|83347.3|83297.3|83349.6|83299.6|83344.6|83294.6|29
1620285690000|2021-05-06 07:21:30|83347.9|83297.9|83346.1|83296.1|83348|83298|83343.2|83293.2|23
1620285700000|2021-05-06 07:21:40|83344.2|83294.2|83344.6|83294.6|83347|83297|83342.8|83292.8|36
1620285710000|2021-05-06 07:21:50|83346.7|83296.7|83340.5|83290.5|83347|83297|83340.5|83290.5|33
1620285720000|2021-05-06 07:22:00|83341.5|83291.5|83349.8|83299.8|83351.1|83301.1|83338.7|83288.7|32
1620285730000|2021-05-06 07:22:10|83349.2|83299.2|83346.3|83296.3|83350.3|83300.3|83342.2|83292.2|36
1620285740000|2021-05-06 07:22:20|83345.1|83295.1|83336.3|83311.3|83349.9|83311.3|83336.3|83295|29
1620285750000|2021-05-06 07:22:30|83335.5|83310.5|83333.7|83308.7|83335.5|83310.5|83332|83307|24
1620285760000|2021-05-06 07:22:40|83334.1|83309.1|83337.8|83312.8|83338|83313|83332|83307|30
1620285770000|2021-05-06 07:22:50|83337.4|83312.4|83352.1|83302.1|83353|83312.4|83337.4|83299|26
1620285780000|2021-05-06 07:23:00|83352.7|83302.7|83351.6|83301.6|83352.7|83302.7|83349|83299|24
1620285790000|2021-05-06 07:23:10|83351.9|83301.9|83352|83302|83353.2|83303.2|83350.7|83300.7|19
1620285800000|2021-05-06 07:23:20|83352.2|83302.2|83350.3|83300.3|83352.2|83302.2|83348.8|83298.8|21
1620285810000|2021-05-06 07:23:30|83350.2|83300.2|83346.7|83296.7|83350.5|83300.5|83346.5|83296.5|25
1620285820000|2021-05-06 07:23:40|83346.6|83296.6|83329.8|83304.8|83346.6|83306.6|83328|83293.3|26
1620285830000|2021-05-06 07:23:50|83328.4|83303.4|83344.6|83294.6|83347.3|83306.9|83326.9|83293.4|30
1620285840000|2021-05-06 07:24:00|83343.6|83293.6|83326.9|83301.9|83345.7|83306.5|83326.5|83293.5|32
1620285850000|2021-05-06 07:24:10|83326.7|83301.7|83322.5|83297.5|83339.8|83304.1|83321.2|83289.7|26
1620285860000|2021-05-06 07:24:20|83321.8|83296.8|83318.7|83293.7|83322.3|83297.3|83317.6|83292.6|29
1620285870000|2021-05-06 07:24:30|83318.4|83293.4|83352.6|83302.6|83355.8|83305.8|83318.2|83293.2|29
1620285880000|2021-05-06 07:24:40|83351.9|83301.9|83353.2|83303.2|83357.5|83307.5|83351.1|83301.1|29
1620285890000|2021-05-06 07:24:50|83351.6|83301.6|83349.7|83299.7|83355.3|83305.3|83349.4|83299.4|28
1620285900000|2021-05-06 07:25:00|83350.4|83300.4|83349.3|83299.3|83351.3|83301.3|83348.4|83298.4|30
1620285910000|2021-05-06 07:25:10|83349.7|83299.7|83344.2|83294.2|83349.7|83299.7|83343.7|83293.7|31
1620285920000|2021-05-06 07:25:20|83344|83294|83348.7|83298.7|83350.3|83300.3|83342.9|83292.9|27
1620285930000|2021-05-06 07:25:30|83348.6|83298.6|83349.4|83299.4|83351.6|83301.6|83346.8|83296.8|32
1620285940000|2021-05-06 07:25:40|83350|83300|83354.2|83304.2|83355.2|83305.2|83350|83300|25
1620285950000|2021-05-06 07:25:50|83355|83305|83341.7|83291.7|83355.1|83305.1|83338.3|83288.3|33
1620285960000|2021-05-06 07:26:00|83341.1|83291.1|83319.3|83269.3|83341.1|83291.1|83319.3|83269.3|39
1620285970000|2021-05-06 07:26:10|83317.4|83267.4|83306.3|83256.3|83322.4|83272.4|83305|83255|37
1620285980000|2021-05-06 07:26:20|83305.2|83255.2|83311.8|83261.8|83312.9|83262.9|83304.9|83254.9|38
1620285990000|2021-05-06 07:26:30|83310.7|83260.7|83311.4|83261.4|83315.4|83265.4|83308.8|83258.8|37
1620286000000|2021-05-06 07:26:40|83313.5|83263.5|83336.7|83286.7|83337.3|83287.3|83311.4|83261.4|44
1620286010000|2021-05-06 07:26:50|83335.2|83285.2|83340.1|83290.1|83343.6|83293.6|83334.6|83284.6|39
1620286020000|2021-05-06 07:27:00|83339.9|83289.9|83340.3|83290.3|83343.2|83293.2|83339.8|83289.8|32
1620286030000|2021-05-06 07:27:10|83340.6|83290.6|83335.7|83285.7|83344.7|83294.7|83331.7|83281.7|34
1620286040000|2021-05-06 07:27:20|83335.1|83285.1|83329.3|83279.3|83336.7|83286.7|83328.2|83278.2|39
1620286050000|2021-05-06 07:27:30|83330|83280|83331.4|83281.4|83332|83282|83328.6|83278.6|30
1620286060000|2021-05-06 07:27:40|83331.5|83281.5|83331.7|83281.7|83333.6|83283.6|83329.5|83279.5|31
1620286070000|2021-05-06 07:27:50|83331.6|83281.6|83331.5|83281.5|83335|83285|83331.2|83281.2|32
1620286080000|2021-05-06 07:28:00|83331.2|83281.2|83328.6|83278.6|83331.2|83281.2|83321|83271|42
1620286090000|2021-05-06 07:28:10|83329|83279|83327.9|83277.9|83329.7|83279.7|83327.2|83277.2|16
1620286100000|2021-05-06 07:28:20|83329|83279|83332.4|83282.4|83333.5|83283.5|83327.1|83277.1|26
1620286110000|2021-05-06 07:28:30|83332.3|83282.3|83336.5|83286.5|83336.5|83286.5|83332|83282|34
1620286120000|2021-05-06 07:28:40|83337.1|83287.1|83338.1|83288.1|83341.6|83291.6|83336.5|83286.5|35
1620286130000|2021-05-06 07:28:50|83338.4|83288.4|83337.3|83287.3|83341.6|83291.6|83337.3|83287.3|26
1620286140000|2021-05-06 07:29:00|83337.5|83287.5|83337.7|83287.7|83340.9|83290.9|83335.6|83285.6|34
1620286150000|2021-05-06 07:29:10|83336.6|83286.6|83338.6|83288.6|83338.6|83288.6|83335.1|83285.1|19
1620286160000|2021-05-06 07:29:20|83338|83288|83336.2|83286.2|83338.5|83288.5|83336.2|83286.2|16
1620286170000|2021-05-06 07:29:30|83321.5|83296.5|83334.6|83284.6|83337.4|83300.3|83320.4|83284.6|29
1620286180000|2021-05-06 07:29:40|83334.7|83284.7|83356.1|83306.1|83356.9|83306.9|83334.7|83284.7|26
1620286190000|2021-05-06 07:29:50|83355.8|83305.8|83355.6|83305.6|83357.3|83307.3|83354.3|83304.3|24
1620286200000|2021-05-06 07:30:00|83355.8|83305.8|83331.3|83281.3|83355.8|83305.8|83331.3|83281.3|37
1620286210000|2021-05-06 07:30:10|83330|83280|83324.9|83274.9|83333|83283|83323.6|83273.6|36
1620286220000|2021-05-06 07:30:20|83324.6|83274.6|83340|83290|83340|83290|83322.9|83272.9|32
1620286230000|2021-05-06 07:30:30|83339.6|83289.6|83330.9|83280.9|83343.1|83293.1|83329.8|83279.8|37
1620286240000|2021-05-06 07:30:40|83330.8|83280.8|83308.6|83258.6|83331.4|83281.4|83308.6|83258.6|38
1620286250000|2021-05-06 07:30:50|83309.1|83259.1|83311|83261|83313.1|83263.1|83309.1|83259.1|29
1620286260000|2021-05-06 07:31:00|83310.5|83260.5|83309|83259|83311.2|83261.2|83307.6|83257.6|25
1620286270000|2021-05-06 07:31:10|83308.8|83258.8|83316|83266|83316.3|83266.3|83308.8|83258.8|29
1620286280000|2021-05-06 07:31:20|83315.9|83265.9|83315.3|83265.3|83316.6|83266.6|83315|83265|24
1620286290000|2021-05-06 07:31:30|83315.4|83265.4|83313.7|83263.7|83317.4|83267.4|83313.2|83263.2|27
1620286300000|2021-05-06 07:31:40|83313.8|83263.8|83311.1|83261.1|83314.6|83264.6|83310.1|83260.1|21
1620286310000|2021-05-06 07:31:50|83309.7|83259.7|83310.8|83260.8|83311.3|83261.3|83309.7|83259.7|12
1620286320000|2021-05-06 07:32:00|83310.5|83260.5|83310.7|83260.7|83312|83262|83310.5|83260.5|17
1620286330000|2021-05-06 07:32:10|83310.4|83260.4|83309.4|83259.4|83313|83274.2|83297.4|83258.7|21
1620286340000|2021-05-06 07:32:20|83314.5|83264.5|83301|83276|83318.5|83276|83296.8|83255.4|35
1620286350000|2021-05-06 07:32:30|83301.1|83276.1|83300.4|83275.4|83302.1|83277.1|83299.7|83274.7|29
1620286360000|2021-05-06 07:32:40|83300.3|83275.3|83301.3|83276.3|83301.8|83276.8|83299.4|83274.4|18
1620286370000|2021-05-06 07:32:50|83301.4|83276.4|83302.9|83277.9|83303.8|83278.8|83301.4|83276.4|14
1620286380000|2021-05-06 07:33:00|83315|83265|83311.8|83261.8|83315.6|83265.6|83311.7|83261.7|25
1620286390000|2021-05-06 07:33:10|83311.7|83261.7|83316.1|83266.1|83316.9|83266.9|83311.5|83261.5|28
1620286400000|2021-05-06 07:33:20|83315.9|83265.9|83310.9|83285.9|83324.8|83288.4|83308.7|83265.8|27
1620286410000|2021-05-06 07:33:30|83310.6|83285.6|83326.8|83276.8|83327.7|83287|83308.7|83273.6|24
1620286420000|2021-05-06 07:33:40|83327|83277|83321.6|83271.6|83329.1|83279.1|83320|83270|29
1620286430000|2021-05-06 07:33:50|83321.9|83271.9|83323.8|83273.8|83326|83276|83321.7|83271.7|32
1620286440000|2021-05-06 07:34:00|83324.5|83274.5|83324|83274|83324.5|83274.5|83315.9|83265.9|31
1620286450000|2021-05-06 07:34:10|83325|83275|83311.7|83286.7|83325|83290.8|83310.7|83275|24
1620286460000|2021-05-06 07:34:20|83309.1|83284.1|83298.4|83248.4|83311|83286|83294.8|83244.8|37
1620286470000|2021-05-06 07:34:30|83298.1|83248.1|83282.4|83257.4|83300.6|83257.4|83282.4|83241.9|32
1620286480000|2021-05-06 07:34:40|83282.1|83257.1|83290.7|83240.7|83292.6|83257.1|83278.9|83239.3|32
1620286490000|2021-05-06 07:34:50|83290.4|83240.4|83291.1|83241.1|83295|83245|83290.4|83240.4|23
1620286500000|2021-05-06 07:35:00|83293.3|83243.3|83304.2|83254.2|83306.9|83263.8|83281.9|83242.6|37
1620286510000|2021-05-06 07:35:10|83302.7|83252.7|83306.2|83256.2|83309.1|83259.1|83302.7|83252.7|32
1620286520000|2021-05-06 07:35:20|83304.7|83254.7|83305.4|83255.4|83308|83258|83303.2|83253.2|23
1620286530000|2021-05-06 07:35:30|83305.1|83255.1|83308.5|83258.5|83311.7|83261.7|83303.9|83253.9|29
1620286540000|2021-05-06 07:35:40|83311.9|83261.9|83312.2|83262.2|83315.2|83265.2|83308|83258|29
1620286550000|2021-05-06 07:35:50|83312.8|83262.8|83315.4|83265.4|83315.7|83265.7|83310.8|83260.8|25
1620286560000|2021-05-06 07:36:00|83314.9|83264.9|83315.1|83265.1|83316.4|83266.4|83314.7|83264.7|23
1620286570000|2021-05-06 07:36:10|83315|83265|83318.2|83268.2|83320.7|83270.7|83315|83265|30
1620286580000|2021-05-06 07:36:20|83317.7|83267.7|83317.4|83267.4|83317.7|83267.7|83314.2|83264.2|34
1620286590000|2021-05-06 07:36:30|83317.1|83267.1|83325.5|83275.5|83326.1|83276.1|83316|83266|28
1620286600000|2021-05-06 07:36:40|83312.8|83287.8|83320.1|83270.1|83324.4|83287.8|83311|83270.1|30
1620286610000|2021-05-06 07:36:50|83319.9|83269.9|83324.1|83274.1|83326.3|83276.3|83319.2|83269.2|23
1620286620000|2021-05-06 07:37:00|83323.2|83273.2|83327.2|83277.2|83327.2|83277.2|83322.6|83272.6|24
1620286630000|2021-05-06 07:37:10|83327.3|83277.3|83308.7|83283.7|83327.3|83287|83308.7|83274.3|23
1620286640000|2021-05-06 07:37:20|83318|83268|83330|83280|83334.9|83294|83311.1|83268|28
1620286650000|2021-05-06 07:37:30|83330.8|83280.8|83326.9|83276.9|83331.2|83281.2|83325.4|83275.4|38
1620286660000|2021-05-06 07:37:40|83327.3|83277.3|83326.2|83276.2|83327.3|83277.3|83325|83275|23
1620286670000|2021-05-06 07:37:50|83325.9|83275.9|83326.5|83301.5|83340.5|83303|83325.9|83275.9|29
1620286680000|2021-05-06 07:38:00|83327|83302|83336.4|83286.4|83338.5|83302|83326.2|83284.2|32
1620286690000|2021-05-06 07:38:10|83335.4|83285.4|83334.8|83284.8|83335.8|83285.8|83334.8|83284.8|15
1620286700000|2021-05-06 07:38:20|83335.3|83285.3|83335.2|83285.2|83335.7|83285.7|83332.9|83282.9|25
1620286710000|2021-05-06 07:38:30|83335.1|83285.1|83332.3|83282.3|83335.9|83285.9|83330.8|83280.8|24
1620286720000|2021-05-06 07:38:40|83332.8|83282.8|83330.3|83280.3|83332.8|83282.8|83329.5|83279.5|24
1620286730000|2021-05-06 07:38:50|83330.7|83280.7|83330.5|83280.5|83331.5|83281.5|83329.8|83279.8|19
1620286740000|2021-05-06 07:39:00|83330.8|83280.8|83331.2|83281.2|83331.3|83281.3|83329.6|83279.6|25
1620286750000|2021-05-06 07:39:10|83330.9|83280.9|83330.1|83280.1|83332.9|83282.9|83329.8|83279.8|32
1620286760000|2021-05-06 07:39:20|83330.2|83280.2|83322.4|83297.4|83336.6|83297.4|83321.3|83280.2|28
1620286770000|2021-05-06 07:39:30|83322.2|83297.2|83330.6|83280.6|83335.2|83298.6|83322|83280.6|24
1620286780000|2021-05-06 07:39:40|83329.1|83279.1|83326.7|83276.7|83331|83281|83326.1|83276.1|29
1620286790000|2021-05-06 07:39:50|83326.6|83276.6|83325.6|83275.6|83326.6|83276.6|83325.2|83275.2|22
1620286800000|2021-05-06 07:40:00|83325.7|83275.7|83326.2|83276.2|83329.9|83279.9|83325|83275|27
1620286810000|2021-05-06 07:40:10|83327.6|83277.6|83329|83279|83329.6|83279.6|83327.6|83277.6|20
1620286820000|2021-05-06 07:40:20|83328.5|83278.5|83325.4|83275.4|83328.5|83278.5|83324.9|83274.9|21
1620286830000|2021-05-06 07:40:30|83324.6|83274.6|83323.9|83273.9|83324.9|83274.9|83323.5|83273.5|25
1620286840000|2021-05-06 07:40:40|83323.8|83273.8|83323.4|83273.4|83324.3|83274.3|83323.1|83273.1|9
1620286850000|2021-05-06 07:40:50|83323.3|83273.3|83325.1|83275.1|83325.6|83275.6|83323.3|83273.3|24
1620286860000|2021-05-06 07:41:00|83324.4|83274.4|83312.2|83287.2|83324.4|83288.7|83311.6|83274.4|27
1620286870000|2021-05-06 07:41:10|83312.4|83287.4|83313.2|83263.2|83317.4|83287.4|83310|83260.8|26
1620286880000|2021-05-06 07:41:20|83313|83263|83313|83263|83314.4|83264.4|83312.2|83262.2|26
1620286890000|2021-05-06 07:41:30|83313.2|83263.2|83313|83263|83313.5|83263.5|83312.5|83262.5|17
1620286900000|2021-05-06 07:41:40|83312.4|83262.4|83312.2|83262.2|83313.2|83263.2|83312.2|83262.2|19
1620286910000|2021-05-06 07:41:50|83312.6|83262.6|83313.3|83263.3|83313.3|83263.3|83312.1|83262.1|18
1620286920000|2021-05-06 07:42:00|83313.4|83263.4|83313.1|83263.1|83313.9|83263.9|83312.6|83262.6|19
1620286930000|2021-05-06 07:42:10|83313.3|83263.3|83315.3|83265.3|83316.8|83278.9|83300|83263.2|28
1620286940000|2021-05-06 07:42:20|83315.1|83265.1|83313.1|83263.1|83316.3|83266.3|83313.1|83263.1|26
1620286950000|2021-05-06 07:42:30|83312.9|83262.9|83316.6|83266.6|83317.9|83267.9|83312.1|83262.1|24
1620286960000|2021-05-06 07:42:40|83316.5|83266.5|83315.4|83265.4|83317|83267|83315.4|83265.4|19
1620286970000|2021-05-06 07:42:50|83315.9|83265.9|83317.9|83267.9|83319.1|83269.1|83315.8|83265.8|20
1620286980000|2021-05-06 07:43:00|83317.2|83267.2|83315.3|83265.3|83317.4|83278.1|83302.7|83265.3|23
1620286990000|2021-05-06 07:43:10|83314.8|83264.8|83316.4|83266.4|83317.8|83267.8|83314.8|83264.8|22
1620287000000|2021-05-06 07:43:20|83317|83267|83317.3|83267.3|83317.3|83280.1|83302.1|83262.6|23
1620287010000|2021-05-06 07:43:30|83317.2|83267.2|83311.3|83261.3|83317.4|83267.4|83311.1|83261.1|23
1620287020000|2021-05-06 07:43:40|83310.4|83260.4|83305.3|83255.3|83311.3|83261.3|83305.3|83255.3|27
1620287030000|2021-05-06 07:43:50|83305.4|83255.4|83311.5|83261.5|83313.1|83270.9|83295.6|83255.4|23
1620287040000|2021-05-06 07:44:00|83311.1|83261.1|83293.5|83268.5|83311.5|83268.5|83293.1|83258.4|26
1620287050000|2021-05-06 07:44:10|83304.1|83254.1|83297|83247|83307|83257|83296.2|83246.2|33
1620287060000|2021-05-06 07:44:20|83297.5|83247.5|83300.6|83250.6|83301.2|83251.2|83296.3|83246.3|31
1620287070000|2021-05-06 07:44:30|83300.3|83250.3|83293.5|83243.5|83300.7|83250.7|83289.2|83239.2|27
1620287080000|2021-05-06 07:44:40|83293.7|83243.7|83279.7|83254.7|83293.7|83259.2|83279.7|83241.7|33
1620287090000|2021-05-06 07:44:50|83281.5|83256.5|83281.4|83256.4|83281.6|83256.6|83279.5|83254.5|23
1620287100000|2021-05-06 07:45:00|83281.2|83256.2|83281|83256|83289.7|83256.2|83277.4|83239.7|27
1620287110000|2021-05-06 07:45:10|83280.1|83255.1|83280.6|83255.6|83282|83257|83280.1|83255.1|24
1620287120000|2021-05-06 07:45:20|83280.7|83255.7|83277.9|83252.9|83280.7|83255.7|83277|83252|28
1620287130000|2021-05-06 07:45:30|83277.3|83252.3|83277.3|83252.3|83278.2|83253.2|83276.2|83251.2|18
1620287140000|2021-05-06 07:45:40|83277.1|83252.1|83278.9|83253.9|83279|83254|83276.3|83251.3|18
1620287150000|2021-05-06 07:45:50|83279|83254|83280.7|83255.7|83281.6|83256.6|83277.2|83252.2|26
1620287160000|2021-05-06 07:46:00|83281.2|83256.2|83299.8|83274.8|83313.2|83275.5|83279.3|83254.3|33
1620287170000|2021-05-06 07:46:10|83298.9|83273.9|83300.5|83275.5|83301|83276|83298.2|83273.2|20
1620287180000|2021-05-06 07:46:20|83300.1|83275.1|83299.4|83274.4|83300.5|83275.5|83298.8|83273.8|18
1620287190000|2021-05-06 07:46:30|83299.5|83274.5|83307|83257|83308.4|83274.5|83293.9|83257|20
1620287200000|2021-05-06 07:46:40|83308.2|83258.2|83295.9|83270.9|83309.7|83271.9|83295.3|83257.6|30
1620287210000|2021-05-06 07:46:50|83296|83271|83303.6|83253.6|83305.2|83271.2|83293.7|83250.7|28
1620287220000|2021-05-06 07:47:00|83304.4|83254.4|83301.6|83251.6|83304.7|83254.7|83301.6|83251.6|28
1620287230000|2021-05-06 07:47:10|83301.7|83251.7|83301.7|83251.7|83302.1|83252.1|83300|83250|27
1620287240000|2021-05-06 07:47:20|83303|83253|83304.7|83254.7|83305.2|83255.2|83303|83253|21
1620287250000|2021-05-06 07:47:30|83304.9|83254.9|83301.9|83251.9|83305|83255|83301.7|83251.7|30
1620287260000|2021-05-06 07:47:40|83302.1|83252.1|83291.6|83266.6|83303.7|83266.7|83291|83251.8|16
1620287270000|2021-05-06 07:47:50|83291.5|83266.5|83296.6|83271.6|83308.1|83271.6|83291.5|83256.8|22
1620287280000|2021-05-06 07:48:00|83295.4|83270.4|83308.9|83283.9|83321.4|83284.6|83295.4|83266.5|37
1620287290000|2021-05-06 07:48:10|83309.3|83284.3|83309.8|83284.8|83310.3|83285.3|83308.5|83283.5|21
1620287300000|2021-05-06 07:48:20|83309.6|83284.6|83308.9|83283.9|83325|83287|83308.9|83274.3|31
1620287310000|2021-05-06 07:48:30|83308.8|83283.8|83321.9|83271.9|83322.8|83283.8|83306.8|83268.9|20
1620287320000|2021-05-06 07:48:40|83321.6|83271.6|83324.3|83274.3|83324.3|83274.3|83319.1|83269.1|24
1620287330000|2021-05-06 07:48:50|83324.8|83274.8|83327.3|83277.3|83327.5|83277.5|83323.9|83273.9|32
1620287340000|2021-05-06 07:49:00|83327.8|83277.8|83325.4|83275.4|83327.8|83288.3|83311.1|83275.4|31
1620287350000|2021-05-06 07:49:10|83326.2|83276.2|83309.4|83284.4|83326.2|83288.7|83309.2|83276.2|31
1620287360000|2021-05-06 07:49:20|83307.4|83282.4|83318.4|83268.4|83322.2|83282.4|83307.4|83267.2|26
1620287370000|2021-05-06 07:49:30|83318.5|83268.5|83316.6|83266.6|83319.5|83269.5|83315.7|83265.7|26
1620287380000|2021-05-06 07:49:40|83316.8|83266.8|83319.8|83269.8|83322.6|83272.6|83316|83266|29
1620287390000|2021-05-06 07:49:50|83319.3|83269.3|83318.5|83268.5|83321.4|83271.4|83318.4|83268.4|30
1620287400000|2021-05-06 07:50:00|83318.9|83268.9|83313.3|83263.3|83323.2|83273.2|83313.3|83263.3|36
1620287410000|2021-05-06 07:50:10|83315.8|83265.8|83314.9|83264.9|83327.8|83277.8|83313.1|83263.1|34
1620287420000|2021-05-06 07:50:20|83315.7|83265.7|83318.7|83268.7|83318.7|83268.7|83315.2|83265.2|30
1620287430000|2021-05-06 07:50:30|83318.4|83268.4|83313.1|83263.1|83318.4|83268.4|83312.2|83262.2|32
1620287440000|2021-05-06 07:50:40|83313.2|83263.2|83328.7|83278.7|83330.7|83280.7|83311.2|83261.2|31
1620287450000|2021-05-06 07:50:50|83329.7|83279.7|83328.9|83278.9|83332.7|83282.7|83328.5|83278.5|30
1620287460000|2021-05-06 07:51:00|83329.3|83279.3|83334|83284|83335.1|83285.1|83328.4|83278.4|27
1620287470000|2021-05-06 07:51:10|83333.9|83283.9|83338.2|83288.2|83338.2|83288.2|83333.1|83283.1|29
1620287480000|2021-05-06 07:51:20|83337.5|83287.5|83335.5|83285.5|83338.1|83288.1|83333.1|83283.1|34
1620287490000|2021-05-06 07:51:30|83336.5|83286.5|83334.3|83284.3|83337.3|83287.3|83333.8|83283.8|32
1620287500000|2021-05-06 07:51:40|83333.9|83283.9|83348.2|83298.2|83349.4|83299.4|83333.7|83283.7|38
1620287510000|2021-05-06 07:51:50|83348.7|83298.7|83273.3|83223.3|83348.8|83298.8|83266|83216|33
1620287520000|2021-05-06 07:52:00|83270.9|83220.9|83285.4|83235.4|83285.7|83235.7|83270.1|83220.1|43
1620287530000|2021-05-06 07:52:10|83285.1|83235.1|83290.4|83240.4|83291.5|83241.5|83284.6|83234.6|35
1620287540000|2021-05-06 07:52:20|83290.5|83240.5|83285.8|83235.8|83291.3|83241.3|83284.8|83234.8|36
1620287550000|2021-05-06 07:52:30|83285.5|83235.5|83281.8|83231.8|83285.5|83235.5|83281.1|83231.1|36
1620287560000|2021-05-06 07:52:40|83282.4|83232.4|83291.3|83241.3|83292.6|83242.6|83281.3|83231.3|34
1620287570000|2021-05-06 07:52:50|83292.2|83242.2|83289.8|83239.8|83295.9|83245.9|83288.5|83238.5|43
1620287580000|2021-05-06 07:53:00|83289.6|83239.6|83306.3|83256.3|83306.3|83256.3|83289.3|83239.3|37
1620287590000|2021-05-06 07:53:10|83306.6|83256.6|83299.6|83249.6|83307.1|83257.1|83299.3|83249.3|31
1620287600000|2021-05-06 07:53:20|83299.9|83249.9|83302|83252|83305.4|83255.4|83299|83249|28
1620287610000|2021-05-06 07:53:30|83304.8|83254.8|83300|83250|83309.8|83259.8|83298.3|83248.3|32
1620287620000|2021-05-06 07:53:40|83299.1|83249.1|83303.6|83253.6|83305.7|83255.7|83296.8|83246.8|27
1620287630000|2021-05-06 07:53:50|83303|83253|83330.6|83280.6|83331.5|83281.5|83303|83253|35
1620287640000|2021-05-06 07:54:00|83330.2|83280.2|83330.2|83280.2|83331|83281|83328.6|83278.6|34
1620287650000|2021-05-06 07:54:10|83330.1|83280.1|83327.4|83277.4|83330.9|83280.9|83327.4|83277.4|26
1620287660000|2021-05-06 07:54:20|83327.5|83277.5|83315.6|83265.6|83327.6|83277.6|83314.9|83264.9|33
1620287670000|2021-05-06 07:54:30|83315.2|83265.2|83318.4|83268.4|83321.3|83271.3|83313.9|83263.9|37
1620287680000|2021-05-06 07:54:40|83319.9|83269.9|83330.8|83280.8|83335.8|83285.8|83319.2|83269.2|39
1620287690000|2021-05-06 07:54:50|83323.9|83273.9|83331.6|83281.6|83334.2|83284.2|83323.9|83273.9|40
1620287700000|2021-05-06 07:55:00|83329.3|83279.3|83335.2|83285.2|83335.2|83285.2|83329.1|83279.1|33
1620287710000|2021-05-06 07:55:10|83334.8|83284.8|83334|83284|83340.6|83290.6|83331.6|83281.6|40
1620287720000|2021-05-06 07:55:20|83333.7|83283.7|83335.8|83285.8|83337.2|83287.2|83333.6|83283.6|32
1620287730000|2021-05-06 07:55:30|83335.4|83285.4|83342.3|83292.3|83343|83293|83335.2|83285.2|33
1620287740000|2021-05-06 07:55:40|83342.4|83292.4|83340.7|83290.7|83343.1|83293.1|83340.6|83290.6|28
1620287750000|2021-05-06 07:55:50|83340.3|83290.3|83341.3|83291.3|83342.1|83292.1|83340.3|83290.3|20
1620287760000|2021-05-06 07:56:00|83341.6|83291.6|83344.2|83294.2|83352.6|83302.6|83341.6|83291.6|40
1620287770000|2021-05-06 07:56:10|83345.4|83295.4|83344.7|83294.7|83347.5|83297.5|83343.7|83293.7|34
1620287780000|2021-05-06 07:56:20|83344.1|83294.1|83345|83295|83346.3|83296.3|83340.6|83290.6|27
1620287790000|2021-05-06 07:56:30|83344.7|83294.7|83378|83328|83389.5|83339.5|83344.7|83294.7|37
1620287800000|2021-05-06 07:56:40|83377.1|83327.1|83371.1|83321.1|83379.7|83329.7|83367.1|83317.1|32
1620287810000|2021-05-06 07:56:50|83371.4|83321.4|83371.6|83321.6|83374.3|83324.3|83370|83320|25
1620287820000|2021-05-06 07:57:00|83372.4|83322.4|83373.7|83323.7|83377.3|83327.3|83370|83320|26
1620287830000|2021-05-06 07:57:10|83374.6|83324.6|83374.3|83324.3|83379.9|83329.9|83370.4|83320.4|36
1620287840000|2021-05-06 07:57:20|83372.7|83322.7|83375|83325|83378.9|83328.9|83372.7|83322.7|22
1620287850000|2021-05-06 07:57:30|83375.6|83325.6|83388|83338|83392.7|83342.7|83375.6|83325.6|41
1620287860000|2021-05-06 07:57:40|83386.8|83336.8|83387.7|83337.7|83388.2|83338.2|83381.6|83331.6|40
1620287870000|2021-05-06 07:57:50|83388.3|83338.3|83385.6|83335.6|83394.2|83344.2|83383.7|83333.7|39
1620287880000|2021-05-06 07:58:00|83388.8|83338.8|83390.7|83340.7|83394.8|83344.8|83387.6|83337.6|42
1620287890000|2021-05-06 07:58:10|83389.9|83339.9|83389.9|83339.9|83393.6|83343.6|83389.7|83339.7|31
1620287900000|2021-05-06 07:58:20|83390|83340|83374.7|83324.7|83394.9|83344.9|83374.7|83324.7|34
1620287910000|2021-05-06 07:58:30|83376.7|83326.7|83373.1|83323.1|83379.1|83329.1|83362.6|83312.6|34
1620287920000|2021-05-06 07:58:40|83377.6|83327.6|83374|83324|83379.9|83329.9|83365|83315|41
1620287930000|2021-05-06 07:58:50|83380.2|83330.2|83378.4|83328.4|83380.2|83330.2|83366.4|83316.4|44
1620287940000|2021-05-06 07:59:00|83383.8|83333.8|83359.1|83309.1|83383.8|83333.8|83353.3|83303.3|44
1620287950000|2021-05-06 07:59:10|83356.1|83306.1|83364.5|83314.5|83375.4|83325.4|83354.8|83304.8|40
1620287960000|2021-05-06 07:59:20|83366.6|83316.6|83359.4|83309.4|83368.7|83318.7|83355.9|83305.9|41
1620287970000|2021-05-06 07:59:30|83415.5|83272.5|83412.6|83287.4|83415.5|83324.9|83366.3|83272.5|37
1620287980000|2021-05-06 07:59:40|83374.3|83324.3|83369.8|83319.8|83413.4|83326.2|83369.8|83282.7|33
1620287990000|2021-05-06 07:59:50|83369.4|83319.4|83356.6|83306.6|83369.4|83319.4|83353.9|83303.9|29
1620288000000|2021-05-06 08:00:00|83353.9|83303.9|83408.8|83280.1|83411.6|83313.1|83353.9|83261|44
1620288010000|2021-05-06 08:00:10|83409.3|83279.5|83380.4|83330.4|83419.9|83330.4|83356.4|83268.3|38
1620288020000|2021-05-06 08:00:20|83377.4|83327.4|83374.5|83324.5|83414.7|83332.7|83374|83288.8|33
1620288030000|2021-05-06 08:00:30|83370.5|83320.5|83365.2|83315.2|83370.5|83320.5|83361.1|83311.1|39
1620288040000|2021-05-06 08:00:40|83362.9|83312.9|83345.2|83295.2|83364.4|83314.4|83345.2|83295.2|34
1620288050000|2021-05-06 08:00:50|83346.7|83296.7|83347.3|83297.3|83350.7|83300.7|83340|83290|43
1620288060000|2021-05-06 08:01:00|83337.5|83287.5|83336.1|83286.1|83344.3|83294.3|83333.3|83283.3|38
1620288070000|2021-05-06 08:01:10|83335.8|83285.8|83335.4|83285.4|83336.4|83286.4|83335.4|83285.4|31
1620288080000|2021-05-06 08:01:20|83335.6|83285.6|83333.6|83283.6|83338|83288|83333.1|83283.1|27
1620288090000|2021-05-06 08:01:30|83339.7|83289.7|83324.6|83274.6|83342.8|83292.8|83324.6|83274.6|32
1620288100000|2021-05-06 08:01:40|83324.5|83274.5|83317.1|83267.1|83328.7|83278.7|83317|83267|39
1620288110000|2021-05-06 08:01:50|83317.4|83267.4|83326|83276|83328.2|83278.2|83317.4|83267.4|39
1620288120000|2021-05-06 08:02:00|83327.7|83277.7|83327|83277|83328.3|83278.3|83324.4|83274.4|30
1620288130000|2021-05-06 08:02:10|83326.3|83276.3|83323.2|83273.2|83327.8|83277.8|83320|83270|33
1620288140000|2021-05-06 08:02:20|83322.7|83272.7|83317.1|83267.1|83326.7|83276.7|83317.1|83267.1|39
1620288150000|2021-05-06 08:02:30|83317.6|83267.6|83314.4|83264.4|83321.4|83271.4|83311.2|83261.2|40
1620288160000|2021-05-06 08:02:40|83314.6|83264.6|83305.7|83255.7|83314.6|83264.6|83304.7|83254.7|31
1620288170000|2021-05-06 08:02:50|83305.5|83255.5|83306.9|83256.9|83309|83259|83302.6|83252.6|36
1620288180000|2021-05-06 08:03:00|83308.9|83258.9|83310.4|83260.4|83313|83263|83307.8|83257.8|34
1620288190000|2021-05-06 08:03:10|83311.7|83261.7|83327.6|83277.6|83328.6|83278.6|83310.6|83260.6|39
1620288200000|2021-05-06 08:03:20|83327.9|83277.9|83327.7|83277.7|83330.2|83280.2|83325.9|83275.9|31
1620288210000|2021-05-06 08:03:30|83327.3|83277.3|83335.1|83285.1|83337.4|83287.4|83327|83277|43
1620288220000|2021-05-06 08:03:40|83334.3|83284.3|83330.7|83280.7|83334.8|83284.8|83330|83280|39
1620288230000|2021-05-06 08:03:50|83331.6|83281.6|83331.5|83281.5|83334.4|83284.4|83329.6|83279.6|40
1620288240000|2021-05-06 08:04:00|83331|83281|83338.9|83288.9|83342.4|83292.4|83331|83281|36
1620288250000|2021-05-06 08:04:10|83339.9|83289.9|83340.9|83290.9|83341.7|83291.7|83338|83288|33
1620288260000|2021-05-06 08:04:20|83340.6|83290.6|83349.2|83299.2|83349.3|83299.3|83340.6|83290.6|35
1620288270000|2021-05-06 08:04:30|83348.8|83298.8|83355.8|83305.8|83355.8|83305.8|83346.2|83296.2|39
1620288280000|2021-05-06 08:04:40|83354.6|83304.6|83347.5|83297.5|83355.8|83305.8|83347.3|83297.3|38
1620288290000|2021-05-06 08:04:50|83347.3|83297.3|83348.6|83298.6|83350.2|83300.2|83347.3|83297.3|30
1620288300000|2021-05-06 08:05:00|83347.9|83297.9|83343.6|83293.6|83347.9|83297.9|83339.7|83289.7|36
1620288310000|2021-05-06 08:05:10|83343.9|83293.9|83344.9|83294.9|83344.9|83294.9|83340.6|83290.6|20
1620288320000|2021-05-06 08:05:20|83345.3|83295.3|83344.9|83294.9|83346.3|83296.3|83344.8|83294.8|27
1620288330000|2021-05-06 08:05:30|83344.8|83294.8|83344.1|83294.1|83349.5|83299.5|83344.1|83294.1|31
1620288340000|2021-05-06 08:05:40|83345.4|83295.4|83345|83295|83347.2|83297.2|83344.1|83294.1|22
1620288350000|2021-05-06 08:05:50|83345.1|83295.1|83347.2|83297.2|83347.2|83297.2|83343.7|83293.7|21
1620288360000|2021-05-06 08:06:00|83346.8|83296.8|83347.6|83297.6|83348.4|83298.4|83344.4|83294.4|29
1620288370000|2021-05-06 08:06:10|83347.8|83297.8|83340.6|83290.6|83348.6|83298.6|83340.1|83290.1|29
1620288380000|2021-05-06 08:06:20|83341.3|83291.3|83342.5|83292.5|83342.5|83292.5|83338.3|83288.3|25
1620288390000|2021-05-06 08:06:30|83342.7|83292.7|83329.7|83279.7|83342.7|83292.7|83328.7|83278.7|29
1620288400000|2021-05-06 08:06:40|83329.6|83279.6|83326.2|83276.2|83330.6|83280.6|83325.4|83275.4|30
1620288410000|2021-05-06 08:06:50|83326.7|83276.7|83326.3|83276.3|83328.4|83278.4|83326|83276|24
1620288420000|2021-05-06 08:07:00|83326.1|83276.1|83326.6|83276.6|83332|83282|83323|83273|33
1620288430000|2021-05-06 08:07:10|83327|83277|83336.1|83286.1|83336.7|83286.7|83326.4|83276.4|37
1620288440000|2021-05-06 08:07:20|83335.7|83285.7|83335.8|83285.8|83336.8|83286.8|83333.6|83283.6|39
1620288450000|2021-05-06 08:07:30|83335.5|83285.5|83335.2|83285.2|83336.1|83286.1|83334.1|83284.1|24
1620288460000|2021-05-06 08:07:40|83335.3|83285.3|83340.6|83290.6|83342.8|83292.8|83334.5|83284.5|29
1620288470000|2021-05-06 08:07:50|83340.3|83290.3|83335.2|83285.2|83340.3|83290.3|83334.5|83284.5|26
1620288480000|2021-05-06 08:08:00|83333.6|83283.6|83352.6|83302.6|83353.6|83303.6|83331|83281|39
1620288490000|2021-05-06 08:08:10|83353.6|83303.6|83354.2|83304.2|83359.7|83309.7|83351.7|83301.7|39
1620288500000|2021-05-06 08:08:20|83354.4|83304.4|83352.1|83302.1|83355.4|83305.4|83351.7|83301.7|28
1620288510000|2021-05-06 08:08:30|83352.3|83302.3|83360.5|83310.5|83360.5|83310.5|83350.3|83300.3|27
1620288520000|2021-05-06 08:08:40|83359.5|83309.5|83356.9|83306.9|83360|83310|83355.3|83305.3|25
1620288530000|2021-05-06 08:08:50|83361.4|83311.4|83366.4|83316.4|83367.9|83317.9|83361.4|83311.4|39
1620288540000|2021-05-06 08:09:00|83365.8|83315.8|83367.7|83317.7|83368|83318|83365.5|83315.5|23
1620288550000|2021-05-06 08:09:10|83368.3|83318.3|83366|83316|83368.5|83318.5|83364.4|83314.4|30
1620288560000|2021-05-06 08:09:20|83367.2|83317.2|83364.1|83314.1|83367.6|83317.6|83363.8|83313.8|29
1620288570000|2021-05-06 08:09:30|83362.4|83312.4|83362.5|83312.5|83364.9|83314.9|83361.8|83311.8|40
1620288580000|2021-05-06 08:09:40|83362.6|83312.6|83366.2|83316.2|83368.8|83318.8|83362.2|83312.2|34
1620288590000|2021-05-06 08:09:50|83365.5|83315.5|83364.5|83314.5|83365.6|83315.6|83361.3|83311.3|20
1620288600000|2021-05-06 08:10:00|83364.6|83314.6|83355.7|83305.7|83364.6|83314.6|83354.3|83304.3|35
1620288610000|2021-05-06 08:10:10|83355.5|83305.5|83355.6|83305.6|83357.2|83307.2|83355.4|83305.4|24
1620288620000|2021-05-06 08:10:20|83356|83306|83355.6|83305.6|83356|83306|83352.3|83302.3|24
1620288630000|2021-05-06 08:10:30|83357.9|83307.9|83355.7|83305.7|83359.2|83309.2|83354.8|83304.8|26
1620288640000|2021-05-06 08:10:40|83355.2|83305.2|83351.8|83301.8|83355.5|83305.5|83349.7|83299.7|24
1620288650000|2021-05-06 08:10:50|83351.6|83301.6|83352.5|83302.5|83354.6|83304.6|83351.3|83301.3|25
1620288660000|2021-05-06 08:11:00|83353.5|83303.5|83354.4|83304.4|83355.3|83305.3|83352.6|83302.6|26
1620288670000|2021-05-06 08:11:10|83353.9|83303.9|83353.1|83303.1|83355.5|83305.5|83353.1|83303.1|33
1620288680000|2021-05-06 08:11:20|83353.4|83303.4|83360.4|83310.4|83361.9|83311.9|83353.4|83303.4|24
1620288690000|2021-05-06 08:11:30|83361|83311|83359.7|83309.7|83361.1|83311.1|83359.6|83309.6|23
1620288700000|2021-05-06 08:11:40|83360.3|83310.3|83379|83329|83379.1|83329.1|83359.8|83309.8|35
1620288710000|2021-05-06 08:11:50|83379.2|83329.2|83384.9|83334.9|83386.9|83336.9|83377.5|83327.5|32
1620288720000|2021-05-06 08:12:00|83384.6|83334.6|83385.2|83335.2|83385.3|83335.3|83383.7|83333.7|23
1620288730000|2021-05-06 08:12:10|83384.2|83334.2|83377.8|83327.8|83384.5|83334.5|83377.3|83327.3|26
1620288740000|2021-05-06 08:12:20|83378.7|83328.7|83380.6|83330.6|83381.7|83331.7|83378.1|83328.1|29
1620288750000|2021-05-06 08:12:30|83380.9|83330.9|83380.9|83330.9|83382|83332|83380.9|83330.9|25
1620288760000|2021-05-06 08:12:40|83381|83331|83380.5|83330.5|83383.1|83333.1|83380|83330|37
1620288770000|2021-05-06 08:12:50|83380.8|83330.8|83383.4|83333.4|83383.4|83333.4|83380.7|83330.7|33
1620288780000|2021-05-06 08:13:00|83382.2|83332.2|83382.2|83332.2|83383.4|83333.4|83381.1|83331.1|26
1620288790000|2021-05-06 08:13:10|83382.1|83332.1|83395.1|83345.1|83395.8|83345.8|83381.4|83331.4|38
1620288800000|2021-05-06 08:13:20|83394.7|83344.7|83394.7|83344.7|83394.8|83344.8|83392.4|83342.4|30
1620288810000|2021-05-06 08:13:30|83395.2|83345.2|83392.9|83342.9|83395.2|83345.2|83392.3|83342.3|16
1620288820000|2021-05-06 08:13:40|83392.8|83342.8|83391|83341|83393.4|83343.4|83390.8|83340.8|17
1620288830000|2021-05-06 08:13:50|83391.1|83341.1|83397|83347|83399.3|83349.3|83391.1|83341.1|36
1620288840000|2021-05-06 08:14:00|83396.9|83346.9|83397.4|83347.4|83398.2|83348.2|83395.7|83345.7|32
1620288850000|2021-05-06 08:14:10|83398|83348|83398.7|83348.7|83399.1|83349.1|83396.4|83346.4|29
1620288860000|2021-05-06 08:14:20|83398.6|83348.6|83396.2|83346.2|83399.1|83349.1|83394.7|83344.7|30
1620288870000|2021-05-06 08:14:30|83397.5|83347.5|83394|83344|83397.5|83347.5|83391.9|83341.9|32
1620288880000|2021-05-06 08:14:40|83395.6|83345.6|83401.3|83351.3|83402.3|83352.3|83395.6|83345.6|36
1620288890000|2021-05-06 08:14:50|83401.2|83351.2|83399.5|83349.5|83402.4|83352.4|83398.1|83348.1|31
1620288900000|2021-05-06 08:15:00|83401|83351|83378.5|83328.5|83401|83351|83370.4|83320.4|40
1620288910000|2021-05-06 08:15:10|83377.5|83327.5|83381.8|83331.8|83388.8|83338.8|83377.5|83327.5|36
1620288920000|2021-05-06 08:15:20|83382.2|83332.2|83391|83341|83391|83341|83381.1|83331.1|36
1620288930000|2021-05-06 08:15:30|83391.6|83341.6|83392.3|83342.3|83395.2|83345.2|83388.6|83338.6|38
1620288940000|2021-05-06 08:15:40|83392.4|83342.4|83387.9|83337.9|83393.3|83343.3|83386.8|83336.8|32
1620288950000|2021-05-06 08:15:50|83387.3|83337.3|83389.7|83339.7|83392|83342|83387|83337|36
1620288960000|2021-05-06 08:16:00|83390|83340|83389|83339|83390.4|83340.4|83388.7|83338.7|29
1620288970000|2021-05-06 08:16:10|83389.3|83339.3|83387.8|83337.8|83390.1|83340.1|83387.3|83337.3|34
1620288980000|2021-05-06 08:16:20|83386.9|83336.9|83387.3|83337.3|83388.4|83338.4|83385.6|83335.6|26
1620288990000|2021-05-06 08:16:30|83386.1|83336.1|83383.2|83333.2|83387.7|83337.7|83383.2|83333.2|33
1620289000000|2021-05-06 08:16:40|83383.4|83333.4|83382.3|83332.3|83383.9|83333.9|83379.8|83329.8|30
1620289010000|2021-05-06 08:16:50|83380.1|83330.1|83382.7|83332.7|83383.1|83333.1|83379|83329|33
1620289020000|2021-05-06 08:17:00|83382.2|83332.2|83380.4|83330.4|83383.5|83333.5|83378.3|83328.3|37
1620289030000|2021-05-06 08:17:10|83381.5|83331.5|83380.5|83330.5|83383.2|83333.2|83379.4|83329.4|41
1620289040000|2021-05-06 08:17:20|83380.9|83330.9|83384.3|83334.3|83384.7|83334.7|83378.9|83328.9|36
1620289050000|2021-05-06 08:17:30|83384.1|83334.1|83373.4|83323.4|83385.7|83335.7|83373|83323|32
1620289060000|2021-05-06 08:17:40|83372.7|83322.7|83373.2|83323.2|83378.2|83328.2|83366.7|83316.7|42
1620289070000|2021-05-06 08:17:50|83375.5|83325.5|83368.6|83318.6|83375.5|83325.5|83362.4|83312.4|39
1620289080000|2021-05-06 08:18:00|83368.1|83318.1|83354.6|83304.6|83368.1|83318.1|83354.6|83304.6|35
1620289090000|2021-05-06 08:18:10|83355.3|83305.3|83365.8|83315.8|83371|83321|83355.1|83305.1|37
1620289100000|2021-05-06 08:18:20|83365.4|83315.4|83364|83314|83365.4|83315.4|83363|83313|26
1620289110000|2021-05-06 08:18:30|83364.3|83314.3|83362|83312|83366.2|83316.2|83360.6|83310.6|34
1620289120000|2021-05-06 08:18:40|83363|83313|83368|83318|83369|83319|83359.4|83309.4|36
1620289130000|2021-05-06 08:18:50|83367.9|83317.9|83362.9|83312.9|83370.9|83320.9|83362.7|83312.7|28
1620289140000|2021-05-06 08:19:00|83363.1|83313.1|83368.1|83318.1|83368.5|83318.5|83362.4|83312.4|36
1620289150000|2021-05-06 08:19:10|83368.3|83318.3|83365.3|83315.3|83369.2|83319.2|83365|83315|38
1620289160000|2021-05-06 08:19:20|83366.9|83316.9|83369.8|83319.8|83369.8|83319.8|83365.2|83315.2|32
1620289170000|2021-05-06 08:19:30|83369.7|83319.7|83370.4|83320.4|83373|83323|83369.5|83319.5|34
1620289180000|2021-05-06 08:19:40|83370.3|83320.3|83367.7|83317.7|83370.5|83320.5|83367.3|83317.3|24
1620289190000|2021-05-06 08:19:50|83367.3|83317.3|83369.7|83319.7|83372|83327.6|83352.6|83317.1|30
1620289200000|2021-05-06 08:20:00|83372.9|83322.9|83367.9|83317.9|83373.4|83323.4|83366|83316|31
1620289210000|2021-05-06 08:20:10|83367.7|83317.7|83363.4|83313.4|83370.5|83320.5|83361.9|83311.9|30
1620289220000|2021-05-06 08:20:20|83364.1|83314.1|83366.4|83316.4|83367.3|83317.3|83361.8|83311.8|33
1620289230000|2021-05-06 08:20:30|83365.1|83315.1|83402.9|83352.9|83402.9|83352.9|83360.2|83314.8|32
1620289240000|2021-05-06 08:20:40|83403.8|83353.8|83405.4|83355.4|83408.1|83358.1|83402.8|83352.8|34
1620289250000|2021-05-06 08:20:50|83405.3|83355.3|83407|83357|83407.4|83357.4|83404.9|83354.9|22
1620289260000|2021-05-06 08:21:00|83406.7|83356.7|83407|83357|83407|83357|83403.5|83353.5|26
1620289270000|2021-05-06 08:21:10|83405.8|83355.8|83404.4|83354.4|83406|83356|83403.6|83353.6|27
1620289280000|2021-05-06 08:21:20|83404.7|83354.7|83404.3|83354.3|83404.9|83354.9|83403.5|83353.5|21
1620289290000|2021-05-06 08:21:30|83402.9|83352.9|83405.8|83355.8|83406.5|83356.5|83400.5|83350.5|27
1620289300000|2021-05-06 08:21:40|83405|83355|83406.2|83356.2|83406.3|83356.3|83404.1|83354.1|31
1620289310000|2021-05-06 08:21:50|83407.1|83357.1|83392.7|83342.7|83408.5|83366.4|83381.1|83340.7|34
1620289320000|2021-05-06 08:22:00|83392.6|83342.6|83377.2|83352.2|83393.6|83353.7|83377.2|83339.5|32
1620289330000|2021-05-06 08:22:10|83378.3|83353.3|83377.3|83352.3|83378.3|83353.3|83375.7|83350.7|20
1620289340000|2021-05-06 08:22:20|83377.4|83352.4|83387.9|83337.9|83387.9|83352.4|83372.6|83334.3|33
1620289350000|2021-05-06 08:22:30|83388.1|83338.1|83372.2|83322.2|83390.3|83340.3|83371.9|83321.9|38
1620289360000|2021-05-06 08:22:40|83372.5|83322.5|83377.1|83327.1|83377.1|83327.1|83372|83322|23
1620289370000|2021-05-06 08:22:50|83377.5|83327.5|83377|83327|83378.7|83328.7|83376.2|83326.2|29
1620289380000|2021-05-06 08:23:00|83376.6|83326.6|83375.7|83325.7|83383.5|83333.5|83373|83323|35
1620289390000|2021-05-06 08:23:10|83374.9|83324.9|83373.7|83323.7|83377.2|83327.2|83373.1|83323.1|33
1620289400000|2021-05-06 08:23:20|83373.5|83323.5|83376.7|83326.7|83377.8|83327.8|83373.5|83323.5|20
1620289410000|2021-05-06 08:23:30|83376.5|83326.5|83378.4|83328.4|83381|83331|83376.5|83326.5|23
1620289420000|2021-05-06 08:23:40|83378.1|83328.1|83378.1|83328.1|83379.5|83329.5|83377.5|83327.5|17
1620289430000|2021-05-06 08:23:50|83378.5|83328.5|83377.8|83327.8|83378.7|83328.7|83377.8|83327.8|11
1620289440000|2021-05-06 08:24:00|83377.9|83327.9|83376.7|83326.7|83379.2|83329.2|83375.9|83325.9|21
1620289450000|2021-05-06 08:24:10|83382.5|83332.5|83383.7|83333.7|83385.3|83335.3|83380.2|83330.2|32
1620289460000|2021-05-06 08:24:20|83383.3|83333.3|83381.2|83331.2|83383.5|83333.5|83380.3|83330.3|26
1620289470000|2021-05-06 08:24:30|83381.4|83331.4|83378.8|83328.8|83381.4|83331.4|83376.7|83326.7|25
1620289480000|2021-05-06 08:24:40|83379.4|83329.4|83379.3|83329.3|83381|83331|83379.2|83329.2|22
1620289490000|2021-05-06 08:24:50|83379.4|83329.4|83379|83329|83381.1|83331.1|83378.6|83328.6|24
1620289500000|2021-05-06 08:25:00|83380|83330|83378.8|83328.8|83381.6|83331.6|83377.9|83327.9|25
1620289510000|2021-05-06 08:25:10|83378.7|83328.7|83370.2|83320.2|83378.7|83328.7|83369.9|83319.9|31
1620289520000|2021-05-06 08:25:20|83370.6|83320.6|83371.3|83321.3|83371.9|83321.9|83369.6|83319.6|20
1620289530000|2021-05-06 08:25:30|83372|83322|83374.7|83324.7|83376.4|83326.4|83372|83322|32
1620289540000|2021-05-06 08:25:40|83375.1|83325.1|83373.4|83323.4|83376|83326|83373.2|83323.2|23
1620289550000|2021-05-06 08:25:50|83373.3|83323.3|83354.9|83304.9|83374.2|83324.2|83354.3|83304.3|37
1620289560000|2021-05-06 08:26:00|83355.5|83305.5|83358.1|83308.1|83358.1|83308.1|83354.9|83304.9|23
1620289570000|2021-05-06 08:26:10|83357.8|83307.8|83352.3|83302.3|83358|83319.7|83342.3|83299.4|31
1620289580000|2021-05-06 08:26:20|83352.4|83302.4|83344.8|83294.8|83352.6|83302.6|83344.3|83294.3|29
1620289590000|2021-05-06 08:26:30|83344.3|83294.3|83346.8|83296.8|83347.3|83297.3|83343.5|83293.5|25
1620289600000|2021-05-06 08:26:40|83347.2|83297.2|83349.6|83299.6|83354.2|83304.2|83343.6|83293.6|32
1620289610000|2021-05-06 08:26:50|83349.9|83299.9|83351.3|83301.3|83352.8|83302.8|83348.7|83298.7|35
1620289620000|2021-05-06 08:27:00|83352.6|83302.6|83350.6|83300.6|83352.6|83302.6|83349.9|83299.9|25
1620289630000|2021-05-06 08:27:10|83353.5|83303.5|83351.7|83301.7|83353.5|83303.5|83350.5|83300.5|24
1620289640000|2021-05-06 08:27:20|83351.3|83301.3|83349.9|83299.9|83351.3|83301.3|83349.9|83299.9|21
1620289650000|2021-05-06 08:27:30|83350.1|83300.1|83342.5|83292.5|83350.1|83300.1|83342|83292|31
1620289660000|2021-05-06 08:27:40|83342|83292|83341.5|83291.5|83343.4|83293.4|83341.3|83291.3|18
1620289670000|2021-05-06 08:27:50|83341.8|83291.8|83340.9|83290.9|83343|83293|83340.9|83290.9|21
1620289680000|2021-05-06 08:28:00|83340.8|83290.8|83343.3|83293.3|83343.5|83293.5|83339.2|83289.2|24
1620289690000|2021-05-06 08:28:10|83342.9|83292.9|83342.7|83292.7|83343.6|83293.6|83342.3|83292.3|17
1620289700000|2021-05-06 08:28:20|83342.9|83292.9|83343.4|83293.4|83343.6|83293.6|83342.9|83292.9|13
1620289710000|2021-05-06 08:28:30|83343.5|83293.5|83342.5|83292.5|83343.5|83293.5|83342.1|83292.1|11
1620289720000|2021-05-06 08:28:40|83343.5|83293.5|83343.7|83293.7|83345.9|83307.9|83332.9|83290.8|17
1620289730000|2021-05-06 08:28:50|83342.8|83292.8|83342.6|83292.6|83344.9|83294.9|83342.5|83292.5|22
1620289740000|2021-05-06 08:29:00|83342.1|83292.1|83341.7|83291.7|83343.1|83293.1|83340.1|83290.1|26
1620289750000|2021-05-06 08:29:10|83341.9|83291.9|83339.3|83289.3|83342.3|83292.3|83338.6|83288.6|33
1620289760000|2021-05-06 08:29:20|83338.9|83288.9|83338.8|83288.8|83340.2|83290.2|83338.7|83288.7|29
1620289770000|2021-05-06 08:29:30|83338.7|83288.7|83347.2|83297.2|83348.2|83298.2|83338.4|83288.4|31
1620289780000|2021-05-06 08:29:40|83351.8|83301.8|83347.9|83297.9|83354.2|83304.2|83347.9|83297.9|31
1620289790000|2021-05-06 08:29:50|83348.4|83298.4|83347.9|83297.9|83348.4|83298.4|83347.5|83297.5|16
1620289800000|2021-05-06 08:30:00|83348|83298|83345.8|83295.8|83349|83299|83345.1|83295.1|27
1620289810000|2021-05-06 08:30:10|83345.4|83295.4|83345.6|83295.6|83346|83296|83344.9|83294.9|20
1620289820000|2021-05-06 08:30:20|83345.7|83295.7|83338.7|83288.7|83346.3|83296.3|83338.7|83288.7|38
1620289830000|2021-05-06 08:30:30|83339.1|83289.1|83336.7|83286.7|83339.1|83289.1|83335.9|83285.9|34
1620289840000|2021-05-06 08:30:40|83337|83287|83336.9|83286.9|83339|83289|83336.1|83286.1|33
1620289850000|2021-05-06 08:30:50|83336.7|83286.7|83336.4|83286.4|83337.4|83287.4|83335.9|83285.9|20
1620289860000|2021-05-06 08:31:00|83336.6|83286.6|83331.2|83281.2|83337|83287|83330.2|83280.2|33
1620289870000|2021-05-06 08:31:10|83331.3|83281.3|83332.8|83282.8|83333.6|83283.6|83330.7|83280.7|28
1620289880000|2021-05-06 08:31:20|83332.9|83282.9|83332.1|83282.1|83333.1|83283.1|83331.8|83281.8|26
1620289890000|2021-05-06 08:31:30|83332|83282|83332.9|83282.9|83333.2|83283.2|83330.8|83280.8|31
1620289900000|2021-05-06 08:31:40|83333|83283|83336.4|83286.4|83337.8|83287.8|83331.5|83281.5|38
1620289910000|2021-05-06 08:31:50|83335.5|83285.5|83335.5|83285.5|83337.4|83287.4|83335.5|83285.5|22
1620289920000|2021-05-06 08:32:00|83336.5|83286.5|83331.2|83281.2|83338.4|83288.4|83326.3|83276.3|29
1620289930000|2021-05-06 08:32:10|83330.7|83280.7|83333.5|83283.5|83336.4|83286.4|83330.6|83280.6|28
1620289940000|2021-05-06 08:32:20|83334.3|83284.3|83333.4|83283.4|83334.6|83284.6|83331.2|83281.2|28
1620289950000|2021-05-06 08:32:30|83334.2|83284.2|83333.8|83283.8|83337.9|83287.9|83332|83282|34
1620289960000|2021-05-06 08:32:40|83334.1|83284.1|83331.1|83281.1|83334.1|83284.1|83330.1|83280.1|25
1620289970000|2021-05-06 08:32:50|83332.5|83282.5|83330.8|83280.8|83333.2|83283.2|83330.4|83280.4|28
1620289980000|2021-05-06 08:33:00|83329.4|83279.4|83329.3|83279.3|83332.4|83282.4|83326.9|83276.9|30
1620289990000|2021-05-06 08:33:10|83329.7|83279.7|83327.9|83277.9|83329.7|83279.7|83327.2|83277.2|22
1620290000000|2021-05-06 08:33:20|83327.7|83277.7|83319.3|83269.3|83327.7|83277.7|83317.9|83267.9|31
1620290010000|2021-05-06 08:33:30|83319.1|83269.1|83313.1|83263.1|83320.8|83270.8|83304.3|83254.3|36
1620290020000|2021-05-06 08:33:40|83312.5|83262.5|83311.2|83261.2|83313.5|83263.5|83310.5|83260.5|30
1620290030000|2021-05-06 08:33:50|83311.1|83261.1|83304.6|83254.6|83312.8|83262.8|83301.4|83251.4|31
1620290040000|2021-05-06 08:34:00|83301.7|83251.7|83302.1|83252.1|83303.6|83253.6|83299.5|83249.5|30
1620290050000|2021-05-06 08:34:10|83302|83252|83297.5|83247.5|83302.3|83252.3|83297|83247|22
1620290060000|2021-05-06 08:34:20|83299.9|83249.9|83303.6|83253.6|83306|83265.8|83290.8|83249.9|29
1620290070000|2021-05-06 08:34:30|83303.2|83253.2|83310.3|83260.3|83312.9|83262.9|83303.2|83253.2|30
1620290080000|2021-05-06 08:34:40|83310.4|83260.4|83315|83265|83315.1|83265.1|83309.9|83259.9|31
1620290090000|2021-05-06 08:34:50|83314.7|83264.7|83317.3|83267.3|83320.1|83270.1|83314.4|83264.4|25
1620290100000|2021-05-06 08:35:00|83317.6|83267.6|83320.8|83270.8|83323.5|83273.5|83314.5|83264.5|35
1620290110000|2021-05-06 08:35:10|83321.5|83271.5|83321.1|83271.1|83326.3|83276.3|83320.9|83270.9|32
1620290120000|2021-05-06 08:35:20|83320.9|83270.9|83325.2|83275.2|83325.3|83275.3|83320.6|83270.6|23
1620290130000|2021-05-06 08:35:30|83324.7|83274.7|83331.2|83281.2|83331.2|83281.2|83324.6|83274.6|33
1620290140000|2021-05-06 08:35:40|83331.1|83281.1|83329.9|83279.9|83331.2|83281.2|83327.9|83277.9|32
1620290150000|2021-05-06 08:35:50|83330.1|83280.1|83325.9|83275.9|83330.1|83280.1|83323.5|83273.5|22
1620290160000|2021-05-06 08:36:00|83325.6|83275.6|83324.8|83274.8|83325.6|83275.6|83323.2|83273.2|21
1620290170000|2021-05-06 08:36:10|83324.9|83274.9|83319.3|83269.3|83326.3|83276.3|83319|83269|29
1620290180000|2021-05-06 08:36:20|83318.7|83268.7|83315.4|83265.4|83320.4|83270.4|83315.4|83265.4|21
1620290190000|2021-05-06 08:36:30|83315.6|83265.6|83313.4|83263.4|83315.9|83265.9|83312.3|83262.3|32
1620290200000|2021-05-06 08:36:40|83313.3|83263.3|83307.6|83257.6|83313.6|83263.6|83307.6|83257.6|24
1620290210000|2021-05-06 08:36:50|83307.4|83257.4|83303.7|83253.7|83310.1|83260.1|83302.6|83252.6|36
1620290220000|2021-05-06 08:37:00|83303.6|83253.6|83307.4|83257.4|83308.8|83258.8|83303.5|83253.5|30
1620290230000|2021-05-06 08:37:10|83307.7|83257.7|83305.1|83255.1|83307.7|83257.7|83304.4|83254.4|21
1620290240000|2021-05-06 08:37:20|83305.2|83255.2|83304.9|83254.9|83306.3|83256.3|83303.9|83253.9|24
1620290250000|2021-05-06 08:37:30|83304.5|83254.5|83304.6|83254.6|83304.7|83254.7|83304.1|83254.1|14
1620290260000|2021-05-06 08:37:40|83304.2|83254.2|83285.4|83235.4|83304.3|83254.3|83274.6|83224.6|29
1620290270000|2021-05-06 08:37:50|83283.7|83233.7|83292.4|83242.4|83293.6|83243.6|83283.7|83233.7|32
1620290280000|2021-05-06 08:38:00|83292.3|83242.3|83292.2|83242.2|83293.3|83243.3|83285.3|83235.3|30
1620290290000|2021-05-06 08:38:10|83291.9|83241.9|83289.2|83239.2|83294.1|83244.1|83286|83236|36
1620290300000|2021-05-06 08:38:20|83289.7|83239.7|83281.3|83231.3|83291.3|83241.3|83281.3|83231.3|36
1620290310000|2021-05-06 08:38:30|83282.2|83232.2|83280|83230|83284.6|83234.6|83277.7|83227.7|42
1620290320000|2021-05-06 08:38:40|83278.9|83228.9|83284.5|83234.5|83284.5|83234.5|83277.6|83227.6|32
1620290330000|2021-05-06 08:38:50|83284.8|83234.8|83284.6|83234.6|83286.7|83236.7|83280.5|83230.5|34
1620290340000|2021-05-06 08:39:00|83284.5|83234.5|83287|83237|83287.5|83237.5|83284.5|83234.5|29
1620290350000|2021-05-06 08:39:10|83287.2|83237.2|83287.5|83237.5|83289.5|83239.5|83287.1|83237.1|31
1620290360000|2021-05-06 08:39:20|83287.1|83237.1|83295.2|83245.2|83297.8|83252.7|83277.7|83234.1|31
1620290370000|2021-05-06 08:39:30|83296.4|83246.4|83308.7|83258.7|83310.5|83260.5|83296.4|83246.4|27
1620290380000|2021-05-06 08:39:40|83308.6|83258.6|83310.2|83260.2|83311.5|83261.5|83305.3|83255.3|26
1620290390000|2021-05-06 08:39:50|83310.1|83260.1|83309.3|83259.3|83311.2|83261.2|83308.7|83258.7|32
1620290400000|2021-05-06 08:40:00|83309.4|83259.4|83307.2|83257.2|83309.8|83259.8|83306.8|83256.8|29
1620290410000|2021-05-06 08:40:10|83307|83257|83301.9|83251.9|83307.9|83257.9|83298.2|83248.2|29
1620290420000|2021-05-06 08:40:20|83301.7|83251.7|83302.8|83252.8|83303|83253|83300.5|83250.5|24
1620290430000|2021-05-06 08:40:30|83302.3|83252.3|83307.2|83257.2|83311.1|83261.1|83301.5|83251.5|26
1620290440000|2021-05-06 08:40:40|83308.1|83258.1|83303.5|83253.5|83308.4|83258.4|83301.2|83251.2|35
1620290450000|2021-05-06 08:40:50|83302.8|83252.8|83305.1|83255.1|83305.6|83255.6|83302.8|83252.8|29
1620290460000|2021-05-06 08:41:00|83303.2|83253.2|83308.3|83258.3|83308.3|83258.3|83302.6|83252.6|29
1620290470000|2021-05-06 08:41:10|83308|83258|83316|83266|83316|83266|83307.9|83257.9|26
1620290480000|2021-05-06 08:41:20|83315|83265|83321.4|83271.4|83321.8|83271.8|83314.4|83264.4|28
1620290490000|2021-05-06 08:41:30|83320.4|83270.4|83320.4|83270.4|83321.6|83271.6|83317.8|83267.8|30
1620290500000|2021-05-06 08:41:40|83321.3|83271.3|83321.8|83271.8|83322|83272|83319.6|83269.6|30
1620290510000|2021-05-06 08:41:50|83321.9|83271.9|83325.7|83275.7|83326.8|83276.8|83321.8|83271.8|27
1620290520000|2021-05-06 08:42:00|83325.3|83275.3|83324.8|83274.8|83326.2|83276.2|83324.6|83274.6|26
1620290530000|2021-05-06 08:42:10|83324.6|83274.6|83335.8|83285.8|83336.3|83286.3|83324.5|83274.5|32
1620290540000|2021-05-06 08:42:20|83336|83286|83335|83285|83336|83286|83334.5|83284.5|26
1620290550000|2021-05-06 08:42:30|83334.7|83284.7|83333.3|83283.3|83334.7|83284.7|83333.3|83283.3|29
1620290560000|2021-05-06 08:42:40|83333.4|83283.4|83329.9|83279.9|83335|83285|83329.9|83279.9|28
1620290570000|2021-05-06 08:42:50|83330|83280|83333.3|83283.3|83334.1|83284.1|83329.2|83279.2|32
1620290580000|2021-05-06 08:43:00|83333.4|83283.4|83331.1|83281.1|83334.1|83291.9|83316.9|83279.3|31
1620290590000|2021-05-06 08:43:10|83332.4|83282.4|83333.2|83283.2|83333.2|83283.2|83330.5|83280.5|34
1620290600000|2021-05-06 08:43:20|83331.9|83281.9|83335.7|83285.7|83337.7|83287.7|83330.5|83280.5|34
1620290610000|2021-05-06 08:43:30|83335.4|83285.4|83336|83286|83337.5|83287.5|83335.4|83285.4|26
1620290620000|2021-05-06 08:43:40|83335.7|83285.7|83336.7|83286.7|83336.7|83286.7|83335.1|83285.1|22
1620290630000|2021-05-06 08:43:50|83337|83287|83330.2|83280.2|83339.2|83289.2|83330.2|83280.2|28
1620290640000|2021-05-06 08:44:00|83330.3|83280.3|83326|83276|83330.3|83280.3|83326|83276|29
1620290650000|2021-05-06 08:44:10|83326.2|83276.2|83328|83278|83329.6|83279.6|83325.5|83275.5|26
1620290660000|2021-05-06 08:44:20|83327.9|83277.9|83332.1|83282.1|83332.1|83282.1|83327.7|83277.7|22
1620290670000|2021-05-06 08:44:30|83332|83282|83335.5|83285.5|83335.9|83285.9|83327.6|83277.6|28
1620290680000|2021-05-06 08:44:40|83335.4|83285.4|83336.2|83286.2|83338.2|83288.2|83333.8|83283.8|32
1620290690000|2021-05-06 08:44:50|83335.7|83285.7|83339.1|83289.1|83339.1|83289.1|83335.7|83285.7|30
1620290700000|2021-05-06 08:45:00|83339|83289|83329.5|83279.5|83339.6|83289.6|83327.8|83277.8|34
1620290710000|2021-05-06 08:45:10|83331.3|83281.3|83331.7|83281.7|83335|83285|83330|83280|28
1620290720000|2021-05-06 08:45:20|83332|83282|83334.2|83284.2|83337.2|83287.2|83332|83282|26
1620290730000|2021-05-06 08:45:30|83333.6|83283.6|83335.4|83285.4|83336.7|83286.7|83331.6|83281.6|26
1620290740000|2021-05-06 08:45:40|83334.3|83284.3|83338.5|83288.5|83341.7|83291.7|83333.2|83283.2|28
1620290750000|2021-05-06 08:45:50|83339|83289|83334.4|83284.4|83342.3|83292.3|83334.1|83284.1|31
1620290760000|2021-05-06 08:46:00|83333.8|83283.8|83347|83297|83347|83297|83333.7|83283.7|40
1620290770000|2021-05-06 08:46:10|83344.4|83294.4|83342.5|83292.5|83347.9|83297.9|83342.5|83292.5|32
1620290780000|2021-05-06 08:46:20|83340.8|83290.8|83333.4|83283.4|83340.8|83290.8|83327.9|83277.9|40
1620290790000|2021-05-06 08:46:30|83333|83283|83340.2|83290.2|83342.3|83292.3|83332.8|83282.8|35
1620290800000|2021-05-06 08:46:40|83339.2|83289.2|83343.9|83293.9|83347.2|83297.2|83339.2|83289.2|29
1620290810000|2021-05-06 08:46:50|83344.2|83294.2|83334.4|83284.4|83344.2|83294.2|83330.3|83280.3|38
1620290820000|2021-05-06 08:47:00|83334.9|83284.9|83334.2|83284.2|83336|83286|83333.8|83283.8|30
1620290830000|2021-05-06 08:47:10|83334.4|83284.4|83339|83289|83341.1|83291.1|83334.3|83284.3|26
1620290840000|2021-05-06 08:47:20|83339.1|83289.1|83340.7|83290.7|83342.1|83292.1|83337.7|83287.7|28
1620290850000|2021-05-06 08:47:30|83340.5|83290.5|83348|83298|83351.2|83301.2|83340.5|83290.5|32
1620290860000|2021-05-06 08:47:40|83348.7|83298.7|83347.8|83297.8|83348.7|83298.7|83346|83296|30
1620290870000|2021-05-06 08:47:50|83347.6|83297.6|83345.8|83295.8|83347.6|83297.6|83345.8|83295.8|22
1620290880000|2021-05-06 08:48:00|83346|83296|83345.2|83295.2|83349.3|83299.3|83343.1|83293.1|28
1620290890000|2021-05-06 08:48:10|83344.7|83294.7|83341.2|83291.2|83344.9|83294.9|83337.8|83287.8|34
1620290900000|2021-05-06 08:48:20|83345|83295|83341.1|83291.1|83346.8|83296.8|83341.1|83291.1|35
1620290910000|2021-05-06 08:48:30|83340.9|83290.9|83341.6|83291.6|83341.7|83291.7|83340.4|83290.4|25
1620290920000|2021-05-06 08:48:40|83341.4|83291.4|83344.9|83294.9|83346.9|83296.9|83340.7|83290.7|28
1620290930000|2021-05-06 08:48:50|83343.9|83293.9|83346.7|83296.7|83347.2|83297.2|83343.9|83293.9|27
1620290940000|2021-05-06 08:49:00|83346.3|83296.3|83348.1|83298.1|83350.2|83300.2|83346.3|83296.3|27
1620290950000|2021-05-06 08:49:10|83348|83298|83348.4|83298.4|83349.9|83299.9|83348|83298|22
1620290960000|2021-05-06 08:49:20|83347.9|83297.9|83346.2|83296.2|83348.7|83298.7|83344.5|83294.5|29
1620290970000|2021-05-06 08:49:30|83346.5|83296.5|83345|83295|83347.1|83297.1|83344.9|83294.9|23
1620290980000|2021-05-06 08:49:40|83344.7|83294.7|83346|83296|83352.5|83302.5|83344.5|83294.5|33
1620290990000|2021-05-06 08:49:50|83345.3|83295.3|83357|83307|83357.6|83307.6|83345.1|83295.1|28
1620291000000|2021-05-06 08:50:00|83356.9|83306.9|83362.7|83312.7|83366.3|83316.3|83356.7|83306.7|36
1620291010000|2021-05-06 08:50:10|83364.6|83314.6|83352.5|83302.5|83367.5|83317.5|83352.5|83302.5|34
1620291020000|2021-05-06 08:50:20|83356.5|83306.5|83358.7|83308.7|83363|83313|83355.4|83305.4|28
1620291030000|2021-05-06 08:50:30|83360.7|83310.7|83362.9|83312.9|83365.9|83315.9|83358.3|83308.3|33
1620291040000|2021-05-06 08:50:40|83363.9|83313.9|83371.2|83321.2|83371.9|83321.9|83362.1|83312.1|36
1620291050000|2021-05-06 08:50:50|83371.6|83321.6|83372.3|83322.3|83374.4|83324.4|83370.2|83320.2|29
1620291060000|2021-05-06 08:51:00|83372.2|83322.2|83366.5|83316.5|83374.7|83324.7|83364.9|83314.9|34
1620291070000|2021-05-06 08:51:10|83366.8|83316.8|83361|83311|83367.3|83317.3|83360|83310|34
1620291080000|2021-05-06 08:51:20|83360.7|83310.7|83368.3|83318.3|83371.3|83321.3|83360.7|83310.7|39
1620291090000|2021-05-06 08:51:30|83368.1|83318.1|83361.2|83311.2|83372.4|83322.4|83359.9|83309.9|35
1620291100000|2021-05-06 08:51:40|83361.9|83311.9|83359.7|83309.7|83361.9|83311.9|83356.2|83306.2|30
1620291110000|2021-05-06 08:51:50|83359.3|83309.3|83353.7|83303.7|83360.2|83310.2|83351.7|83301.7|32
1620291120000|2021-05-06 08:52:00|83353.1|83303.1|83349|83299|83354.6|83304.6|83349|83299|34
1620291130000|2021-05-06 08:52:10|83348.7|83298.7|83348.5|83298.5|83351.1|83301.1|83348.5|83298.5|21
1620291140000|2021-05-06 08:52:20|83348.7|83298.7|83350.9|83300.9|83355.1|83305.1|83346.7|83296.7|25
1620291150000|2021-05-06 08:52:30|83348|83298|83344.4|83294.4|83348.5|83298.5|83342.3|83292.3|29
1620291160000|2021-05-06 08:52:40|83344.3|83294.3|83344.8|83294.8|83352.8|83302.8|83344.3|83294.3|34
1620291170000|2021-05-06 08:52:50|83345|83295|83346.9|83296.9|83348.3|83298.3|83345|83295|24
1620291180000|2021-05-06 08:53:00|83347.4|83297.4|83343.6|83293.6|83348.9|83298.9|83343.6|83293.6|23
1620291190000|2021-05-06 08:53:10|83343.3|83293.3|83360.6|83310.6|83360.6|83310.6|83343.3|83293.3|32
1620291200000|2021-05-06 08:53:20|83360.2|83310.2|83363.6|83313.6|83366.1|83316.1|83358.4|83308.4|37
1620291210000|2021-05-06 08:53:30|83363.8|83313.8|83364|83314|83366|83316|83362.2|83312.2|29
1620291220000|2021-05-06 08:53:40|83362.8|83312.8|83363.8|83313.8|83364.5|83314.5|83361.3|83311.3|38
1620291230000|2021-05-06 08:53:50|83363.3|83313.3|83365.5|83315.5|83365.7|83315.7|83362.4|83312.4|29
1620291240000|2021-05-06 08:54:00|83365.7|83315.7|83361.4|83311.4|83365.7|83315.7|83359.4|83309.4|35
1620291250000|2021-05-06 08:54:10|83361|83311|83358.5|83308.5|83361.3|83311.3|83354.5|83304.5|43
1620291260000|2021-05-06 08:54:20|83358|83308|83364.7|83314.7|83365|83315|83355.8|83305.8|38
1620291270000|2021-05-06 08:54:30|83365|83315|83369.6|83319.6|83371|83321|83364.4|83314.4|43
1620291280000|2021-05-06 08:54:40|83370.8|83320.8|83364.5|83314.5|83373.1|83323.1|83364.3|83314.3|34
1620291290000|2021-05-06 08:54:50|83364|83314|83362|83312|83364|83314|83360.9|83310.9|26
1620291300000|2021-05-06 08:55:00|83361.9|83311.9|83364.1|83314.1|83364.4|83314.4|83358|83308|38
1620291310000|2021-05-06 08:55:10|83364.8|83314.8|83353.8|83303.8|83364.8|83314.8|83347.1|83297.1|41
1620291320000|2021-05-06 08:55:20|83352.1|83302.1|83353.5|83303.5|83356.1|83306.1|83352.1|83302.1|36
1620291330000|2021-05-06 08:55:30|83356.5|83306.5|83348.8|83298.8|83356.5|83306.5|83348|83298|33
1620291340000|2021-05-06 08:55:40|83348.5|83298.5|83348.7|83298.7|83349.1|83299.1|83347.2|83297.2|26
1620291350000|2021-05-06 08:55:50|83349.4|83299.4|83349.3|83299.3|83352.4|83302.4|83348.8|83298.8|30
1620291360000|2021-05-06 08:56:00|83350.2|83300.2|83350|83300|83351.2|83301.2|83349.7|83299.7|30
1620291370000|2021-05-06 08:56:10|83350.1|83300.1|83349.3|83299.3|83350.4|83300.4|83349.2|83299.2|21
1620291380000|2021-05-06 08:56:20|83349.1|83299.1|83337.7|83287.7|83349.5|83299.5|83336.9|83286.9|32
1620291390000|2021-05-06 08:56:30|83337.8|83287.8|83329|83279|83339.1|83289.1|83326.8|83276.8|37
1620291400000|2021-05-06 08:56:40|83329.1|83279.1|83329.1|83279.1|83329.7|83279.7|83322.8|83272.8|35
1620291410000|2021-05-06 08:56:50|83328.6|83278.6|83334.9|83284.9|83336.9|83286.9|83328.6|83278.6|37
1620291420000|2021-05-06 08:57:00|83336|83286|83330.4|83280.4|83336.1|83286.1|83329.2|83279.2|38
1620291430000|2021-05-06 08:57:10|83330.8|83280.8|83328|83278|83331|83281|83327.7|83277.7|32
1620291440000|2021-05-06 08:57:20|83327.9|83277.9|83329.7|83279.7|83332.6|83282.6|83326.9|83276.9|28
1620291450000|2021-05-06 08:57:30|83329.1|83279.1|83331.4|83281.4|83333.4|83283.4|83329.1|83279.1|31
1620291460000|2021-05-06 08:57:40|83331.6|83281.6|83329.8|83279.8|83334.3|83284.3|83329.8|83279.8|32
1620291470000|2021-05-06 08:57:50|83332.2|83282.2|83330.9|83280.9|83332.2|83282.2|83329.4|83279.4|32
1620291480000|2021-05-06 08:58:00|83330.8|83280.8|83326.4|83276.4|83330.8|83280.8|83326.4|83276.4|24
1620291490000|2021-05-06 08:58:10|83326.8|83276.8|83322.1|83272.1|83327|83277|83319.9|83269.9|35
1620291500000|2021-05-06 08:58:20|83322.2|83272.2|83326|83276|83326.8|83276.8|83321.5|83271.5|37
1620291510000|2021-05-06 08:58:30|83327.4|83277.4|83323.4|83273.4|83327.8|83277.8|83322.4|83272.4|27
1620291520000|2021-05-06 08:58:40|83323.7|83273.7|83325.7|83275.7|83326.1|83276.1|83323.3|83273.3|25
1620291530000|2021-05-06 08:58:50|83325.8|83275.8|83330.5|83280.5|83330.5|83280.5|83322|83272|32
1620291540000|2021-05-06 08:59:00|83331.2|83281.2|83331.3|83281.3|83335.7|83285.7|83330.4|83280.4|35
1620291550000|2021-05-06 08:59:10|83331.8|83281.8|83333.1|83283.1|83333.2|83283.2|83331|83281|21
1620291560000|2021-05-06 08:59:20|83333|83283|83334.3|83284.3|83334.6|83284.6|83332.8|83282.8|24
1620291570000|2021-05-06 08:59:30|83333.7|83283.7|83319.5|83269.5|83333.9|83283.9|83319.5|83269.5|30
1620291580000|2021-05-06 08:59:40|83317.4|83267.4|83310.2|83260.2|83317.6|83267.6|83279.2|83229.2|38
1620291590000|2021-05-06 08:59:50|83308.7|83258.7|83312.7|83262.7|83315.6|83265.6|83303.9|83253.9|34
1620291600000|2021-05-06 09:00:00|83312.2|83262.2|83317|83267|83321.1|83271.1|83312.2|83262.2|26
1620291610000|2021-05-06 09:00:10|83316.1|83266.1|83315.4|83265.4|83318.8|83268.8|83314.4|83264.4|29
1620291620000|2021-05-06 09:00:20|83315.1|83265.1|83314.1|83264.1|83317.3|83267.3|83313.6|83263.6|32
1620291630000|2021-05-06 09:00:30|83313.8|83263.8|83312.6|83262.6|83316.6|83266.6|83311|83261|40
1620291640000|2021-05-06 09:00:40|83312.3|83262.3|83319.3|83269.3|83319.8|83269.8|83311|83261|34
1620291650000|2021-05-06 09:00:50|83319.2|83269.2|83318|83268|83320|83270|83317.6|83267.6|29
1620291660000|2021-05-06 09:01:00|83318.1|83268.1|83315.1|83265.1|83318.7|83268.7|83315.1|83265.1|28
1620291670000|2021-05-06 09:01:10|83314.9|83264.9|83315.7|83265.7|83316.9|83266.9|83312.9|83262.9|23
1620291680000|2021-05-06 09:01:20|83315.9|83265.9|83319|83269|83321.2|83271.2|83315.1|83265.1|28
1620291690000|2021-05-06 09:01:30|83318.9|83268.9|83328|83278|83328.2|83278.2|83318.2|83268.2|30
1620291700000|2021-05-06 09:01:40|83328.7|83278.7|83327.6|83277.6|83329.4|83279.4|83326.6|83276.6|35
1620291710000|2021-05-06 09:01:50|83327.5|83277.5|83329.1|83279.1|83329.8|83279.8|83326.9|83276.9|24
1620291720000|2021-05-06 09:02:00|83328.9|83278.9|83338|83288|83342.4|83292.4|83328.9|83278.9|39
1620291730000|2021-05-06 09:02:10|83337.5|83287.5|83343.8|83293.8|83347|83297|83337.3|83287.3|38
1620291740000|2021-05-06 09:02:20|83343.5|83293.5|83351.4|83301.4|83351.4|83301.4|83341.8|83291.8|35
1620291750000|2021-05-06 09:02:30|83349.2|83299.2|83339.8|83289.8|83355|83305|83335.2|83285.2|40
1620291760000|2021-05-06 09:02:40|83340.1|83290.1|83335.7|83285.7|83346.4|83296.4|83334.8|83284.8|41
1620291770000|2021-05-06 09:02:50|83334.5|83284.5|83336.5|83286.5|83337.5|83287.5|83333.1|83283.1|21
1620291780000|2021-05-06 09:03:00|83336.4|83286.4|83339.9|83289.9|83342.9|83292.9|83335.6|83285.6|29
1620291790000|2021-05-06 09:03:10|83339.3|83289.3|83337.3|83287.3|83339.6|83289.6|83336.6|83286.6|20
1620291800000|2021-05-06 09:03:20|83337.6|83287.6|83336.2|83286.2|83340|83290|83336.1|83286.1|25
1620291810000|2021-05-06 09:03:30|83336.7|83286.7|83332.2|83282.2|83337.7|83287.7|83331.3|83281.3|37
1620291820000|2021-05-06 09:03:40|83336.5|83286.5|83341.2|83291.2|83341.2|83291.2|83335|83285|36
1620291830000|2021-05-06 09:03:50|83342.7|83292.7|83355|83305|83355.8|83305.8|83339.8|83289.8|36
1620291840000|2021-05-06 09:04:00|83354.9|83304.9|83353.1|83303.1|83358.1|83308.1|83353|83303|30
1620291850000|2021-05-06 09:04:10|83350.9|83300.9|83348|83298|83356.8|83306.8|83347.5|83297.5|34
1620291860000|2021-05-06 09:04:20|83347.8|83297.8|83344.8|83294.8|83348.1|83298.1|83342.6|83292.6|28
1620291870000|2021-05-06 09:04:30|83345.9|83295.9|83339.5|83289.5|83347.3|83297.3|83338.1|83288.1|34
1620291880000|2021-05-06 09:04:40|83339.3|83289.3|83333.2|83283.2|83339.8|83289.8|83333.2|83283.2|35
1620291890000|2021-05-06 09:04:50|83334.5|83284.5|83328.4|83278.4|83335.2|83285.2|83328.4|83278.4|35
1620291900000|2021-05-06 09:05:00|83328.2|83278.2|83334.7|83284.7|83336.9|83286.9|83328.2|83278.2|35
1620291910000|2021-05-06 09:05:10|83334.6|83284.6|83336.8|83286.8|83338.1|83288.1|83333.5|83283.5|30
1620291920000|2021-05-06 09:05:20|83336.3|83286.3|83337|83287|83339.8|83289.8|83335.9|83285.9|28
1620291930000|2021-05-06 09:05:30|83337.3|83287.3|83335.5|83285.5|83337.6|83287.6|83335|83285|27
1620291940000|2021-05-06 09:05:40|83335.6|83285.6|83317.1|83267.1|83335.6|83285.6|83309.3|83259.3|38
1620291950000|2021-05-06 09:05:50|83317.3|83267.3|83320.4|83270.4|83322.1|83272.1|83317.3|83267.3|21
1620291960000|2021-05-06 09:06:00|83321.6|83271.6|83319.1|83269.1|83321.7|83271.7|83319.1|83269.1|19
1620291970000|2021-05-06 09:06:10|83319|83269|83312.2|83262.2|83319|83269|83312.1|83262.1|29
1620291980000|2021-05-06 09:06:20|83311.7|83261.7|83319|83269|83319|83269|83311.6|83261.6|25
1620291990000|2021-05-06 09:06:30|83317|83267|83327.2|83277.2|83327.5|83277.5|83316.9|83266.9|31
1620292000000|2021-05-06 09:06:40|83328.1|83278.1|83330.2|83280.2|83332.9|83282.9|83327.8|83277.8|33
1620292010000|2021-05-06 09:06:50|83331|83281|83324|83274|83331|83281|83324|83274|31
1620292020000|2021-05-06 09:07:00|83323.6|83273.6|83319.8|83269.8|83324.4|83274.4|83317.1|83267.1|31
1620292030000|2021-05-06 09:07:10|83319.4|83269.4|83320.3|83270.3|83320.8|83270.8|83319.4|83269.4|22
1620292040000|2021-05-06 09:07:20|83320.1|83270.1|83321.8|83271.8|83322.2|83272.2|83320.1|83270.1|20
1620292050000|2021-05-06 09:07:30|83321.2|83271.2|83325.8|83275.8|83327.2|83277.2|83321.1|83271.1|24
1620292060000|2021-05-06 09:07:40|83326.1|83276.1|83325.4|83275.4|83326.1|83276.1|83324.3|83274.3|25
1620292070000|2021-05-06 09:07:50|83325.5|83275.5|83322.6|83272.6|83325.9|83275.9|83321.1|83271.1|28
1620292080000|2021-05-06 09:08:00|83322.9|83272.9|83313.8|83263.8|83322.9|83272.9|83310.5|83260.5|34
1620292090000|2021-05-06 09:08:10|83314.7|83264.7|83318|83268|83318|83268|83314.7|83264.7|23
1620292100000|2021-05-06 09:08:20|83317|83267|83308.8|83258.8|83318.1|83268.1|83307.1|83257.1|34
1620292110000|2021-05-06 09:08:30|83308.5|83258.5|83307.9|83257.9|83308.8|83258.8|83307.2|83257.2|17
1620292120000|2021-05-06 09:08:40|83308|83258|83319.5|83269.5|83319.7|83269.7|83304.5|83254.5|31
1620292130000|2021-05-06 09:08:50|83319.4|83269.4|83321.7|83271.7|83322.8|83272.8|83318.7|83268.7|25
1620292140000|2021-05-06 09:09:00|83321.6|83271.6|83318.9|83268.9|83322.6|83272.6|83317.4|83267.4|36
1620292150000|2021-05-06 09:09:10|83318.8|83268.8|83319.8|83269.8|83320.8|83270.8|83317.3|83267.3|28
1620292160000|2021-05-06 09:09:20|83319.9|83269.9|83318.1|83268.1|83320.4|83270.4|83316.7|83266.7|28
1620292170000|2021-05-06 09:09:30|83317.5|83267.5|83319.8|83269.8|83320.6|83270.6|83317.5|83267.5|22
1620292180000|2021-05-06 09:09:40|83319.7|83269.7|83317.9|83267.9|83320.9|83270.9|83317.4|83267.4|16
1620292190000|2021-05-06 09:09:50|83317.4|83267.4|83319.4|83269.4|83319.4|83269.4|83316.6|83266.6|19
1620292200000|2021-05-06 09:10:00|83317.5|83267.5|83315.4|83265.4|83318.2|83268.2|83313.8|83263.8|22
1620292210000|2021-05-06 09:10:10|83314.3|83264.3|83315.9|83265.9|83316.6|83266.6|83313.7|83263.7|23
1620292220000|2021-05-06 09:10:20|83315.8|83265.8|83314.2|83264.2|83316.7|83266.7|83314.1|83264.1|22
1620292230000|2021-05-06 09:10:30|83314.5|83264.5|83311.5|83261.5|83314.9|83264.9|83311.2|83261.2|24
1620292240000|2021-05-06 09:10:40|83314.3|83264.3|83313.1|83263.1|83317.2|83267.2|83312.5|83262.5|30
1620292250000|2021-05-06 09:10:50|83313.5|83263.5|83312.9|83262.9|83314.9|83264.9|83312.9|83262.9|27
1620292260000|2021-05-06 09:11:00|83312.6|83262.6|83322.4|83272.4|83322.7|83272.7|83312.6|83262.6|31
1620292270000|2021-05-06 09:11:10|83322.5|83272.5|83345.1|83295.1|83347.3|83297.3|83322|83272|32
1620292280000|2021-05-06 09:11:20|83346.6|83296.6|83355.9|83305.9|83355.9|83305.9|83345.2|83295.2|31
1620292290000|2021-05-06 09:11:30|83356.1|83306.1|83360.1|83310.1|83360.3|83310.3|83355.1|83305.1|31
1620292300000|2021-05-06 09:11:40|83359|83309|83360.6|83310.6|83361.1|83311.1|83359|83309|15
1620292310000|2021-05-06 09:11:50|83360.1|83310.1|83351.4|83301.4|83360.1|83310.1|83350.8|83300.8|36
1620292320000|2021-05-06 09:12:00|83352.2|83302.2|83349.5|83299.5|83353.2|83303.2|83349.5|83299.5|20
1620292330000|2021-05-06 09:12:10|83347.5|83297.5|83346.9|83296.9|83348.9|83298.9|83343.8|83293.8|36
1620292340000|2021-05-06 09:12:20|83346.4|83296.4|83351.6|83301.6|83351.9|83301.9|83346.3|83296.3|28
1620292350000|2021-05-06 09:12:30|83349.7|83299.7|83356.3|83306.3|83357|83307|83344.6|83294.6|34
1620292360000|2021-05-06 09:12:40|83356.9|83306.9|83363|83313|83363|83313|83356.9|83306.9|34
1620292370000|2021-05-06 09:12:50|83362.8|83312.8|83363.9|83313.9|83364.7|83314.7|83359.7|83309.7|34
1620292380000|2021-05-06 09:13:00|83364.5|83314.5|83357.2|83307.2|83364.7|83314.7|83356.4|83306.4|33
1620292390000|2021-05-06 09:13:10|83358.5|83308.5|83349.5|83299.5|83358.5|83308.5|83349.3|83299.3|35
1620292400000|2021-05-06 09:13:20|83350|83300|83360.9|83310.9|83363.1|83313.1|83349.2|83299.2|32
1620292410000|2021-05-06 09:13:30|83362.1|83312.1|83365.2|83315.2|83365.9|83315.9|83360.9|83310.9|38
1620292420000|2021-05-06 09:13:40|83365.7|83315.7|83372.8|83322.8|83372.8|83322.8|83365.2|83315.2|33
1620292430000|2021-05-06 09:13:50|83372.4|83322.4|83372.9|83322.9|83373.7|83323.7|83371.8|83321.8|28
1620292440000|2021-05-06 09:14:00|83372.4|83322.4|83365.2|83315.2|83372.4|83322.4|83364.5|83314.5|38
1620292450000|2021-05-06 09:14:10|83365|83315|83365.2|83315.2|83365.5|83315.5|83364.2|83314.2|28
1620292460000|2021-05-06 09:14:20|83365.9|83315.9|83372.9|83322.9|83373|83323|83363.7|83313.7|34
1620292470000|2021-05-06 09:14:30|83373.1|83323.1|83374.4|83324.4|83374.4|83324.4|83369.8|83319.8|35
1620292480000|2021-05-06 09:14:40|83374|83324|83377.7|83327.7|83380.7|83330.7|83374|83324|34
1620292490000|2021-05-06 09:14:50|83376.5|83326.5|83380.8|83330.8|83381|83331|83376.5|83326.5|31
1620292500000|2021-05-06 09:15:00|83380.2|83330.2|83381.5|83331.5|83383|83333|83379.4|83329.4|28
1620292510000|2021-05-06 09:15:10|83381.7|83331.7|83380.7|83330.7|83382|83332|83380.3|83330.3|19
1620292520000|2021-05-06 09:15:20|83380.9|83330.9|83381.6|83331.6|83382|83332|83380.9|83330.9|21
1620292530000|2021-05-06 09:15:30|83381.5|83331.5|83377.2|83327.2|83382|83332|83375.6|83325.6|28
1620292540000|2021-05-06 09:15:40|83377.8|83327.8|83380.6|83330.6|83380.8|83330.8|83377.1|83327.1|23
1620292550000|2021-05-06 09:15:50|83380.1|83330.1|83381.3|83331.3|83385.6|83335.6|83380|83330|32
1620292560000|2021-05-06 09:16:00|83381.8|83331.8|83382.7|83332.7|83384.2|83334.2|83381.4|83331.4|36
1620292570000|2021-05-06 09:16:10|83382.8|83332.8|83388.2|83338.2|83388.6|83338.6|83381.7|83331.7|34
1620292580000|2021-05-06 09:16:20|83387.8|83337.8|83384.2|83334.2|83390.8|83340.8|83383.6|83333.6|39
1620292590000|2021-05-06 09:16:30|83384.7|83334.7|83382.3|83332.3|83386.9|83336.9|83380.4|83330.4|35
1620292600000|2021-05-06 09:16:40|83382.7|83332.7|83387.1|83337.1|83387.7|83337.7|83380.4|83330.4|33
1620292610000|2021-05-06 09:16:50|83387.6|83337.6|83379.7|83329.7|83387.6|83337.6|83379.3|83329.3|33
1620292620000|2021-05-06 09:17:00|83379.5|83329.5|83380.1|83330.1|83383.1|83333.1|83379.5|83329.5|31
1620292630000|2021-05-06 09:17:10|83379.9|83329.9|83382|83332|83383.3|83343.7|83368.3|83327.9|24
1620292640000|2021-05-06 09:17:20|83378.3|83328.3|83377.4|83327.4|83379.3|83329.3|83377.1|83327.1|23
1620292650000|2021-05-06 09:17:30|83378.3|83328.3|83377.5|83327.5|83378.6|83328.6|83377.4|83327.4|20
1620292660000|2021-05-06 09:17:40|83377.7|83327.7|83379|83329|83380.5|83330.5|83377.7|83327.7|21
1620292670000|2021-05-06 09:17:50|83379.5|83329.5|83378.6|83328.6|83383.2|83333.2|83378.2|83328.2|24
1620292680000|2021-05-06 09:18:00|83379.2|83329.2|83378.9|83328.9|83380.6|83330.6|83378.5|83328.5|25
1620292690000|2021-05-06 09:18:10|83379.1|83329.1|83400.3|83350.3|83401.2|83351.2|83379|83329|31
1620292700000|2021-05-06 09:18:20|83400.2|83350.2|83395.4|83345.4|83400.6|83350.6|83393.8|83343.8|35
1620292710000|2021-05-06 09:18:30|83394.9|83344.9|83391.6|83341.6|83396.4|83346.4|83391.5|83341.5|29
1620292720000|2021-05-06 09:18:40|83390.3|83340.3|83404.9|83354.9|83408.5|83358.5|83390.3|83340.3|38
1620292730000|2021-05-06 09:18:50|83404|83354|83401.1|83351.1|83404.9|83354.9|83400|83350|32
1620292740000|2021-05-06 09:19:00|83402|83352|83399.2|83349.2|83403.6|83353.6|83397.2|83347.2|34
1620292750000|2021-05-06 09:19:10|83399.1|83349.1|83400.1|83350.1|83400.9|83350.9|83399.1|83349.1|28
1620292760000|2021-05-06 09:19:20|83399.7|83349.7|83409.9|83359.9|83410.3|83360.3|83398.3|83348.3|33
1620292770000|2021-05-06 09:19:30|83409.8|83359.8|83430|83380|83431.5|83381.5|83409.8|83359.8|40
1620292780000|2021-05-06 09:19:40|83430.3|83380.3|83413.1|83363.1|83430.7|83380.7|83412.6|83362.6|35
1620292790000|2021-05-06 09:19:50|83413.2|83363.2|83405.6|83355.6|83413.7|83363.7|83404.5|83354.5|32
1620292800000|2021-05-06 09:20:00|83405.7|83355.7|83417.5|83367.5|83418.5|83368.5|83405.7|83355.7|37
1620292810000|2021-05-06 09:20:10|83418.4|83368.4|83421.7|83371.7|83423.4|83373.4|83416.4|83366.4|35
1620292820000|2021-05-06 09:20:20|83422.2|83372.2|83419.4|83369.4|83422.9|83372.9|83416.8|83366.8|36
1620292830000|2021-05-06 09:20:30|83420.5|83370.5|83425.8|83375.8|83429.2|83379.2|83419.9|83369.9|33
1620292840000|2021-05-06 09:20:40|83426.3|83376.3|83425.3|83375.3|83427.1|83377.1|83422|83372|32
1620292850000|2021-05-06 09:20:50|83425.1|83375.1|83419.8|83369.8|83425.1|83375.1|83418.1|83368.1|37
1620292860000|2021-05-06 09:21:00|83420.4|83370.4|83435.2|83385.2|83436.5|83386.5|83418.4|83368.4|37
1620292870000|2021-05-06 09:21:10|83436.2|83386.2|83434.1|83384.1|83436.2|83386.2|83433.7|83383.7|24
1620292880000|2021-05-06 09:21:20|83434.3|83384.3|83428.7|83378.7|83435.5|83385.5|83428.7|83378.7|33
1620292890000|2021-05-06 09:21:30|83428.8|83378.8|83410|83360|83434.5|83384.5|83409|83359|38
1620292900000|2021-05-06 09:21:40|83410.1|83360.1|83403.2|83353.2|83410.2|83360.2|83400.1|83350.1|42
1620292910000|2021-05-06 09:21:50|83403.6|83353.6|83408.6|83358.6|83409.9|83359.9|83401.5|83351.5|39
1620292920000|2021-05-06 09:22:00|83408.5|83358.5|83407|83357|83409.9|83359.9|83405.6|83355.6|35
1620292930000|2021-05-06 09:22:10|83407.1|83357.1|83406.1|83356.1|83408.2|83358.2|83404|83354|30
1620292940000|2021-05-06 09:22:20|83404.8|83354.8|83387.9|83337.9|83405.9|83355.9|83383|83333|39
1620292950000|2021-05-06 09:22:30|83387.6|83337.6|83380.6|83330.6|83389.1|83339.1|83379.8|83329.8|38
1620292960000|2021-05-06 09:22:40|83380.7|83330.7|83378.8|83328.8|83381.9|83331.9|83378.7|83328.7|22
1620292970000|2021-05-06 09:22:50|83379.1|83329.1|83374.9|83324.9|83379.3|83329.3|83370.2|83320.2|34
1620292980000|2021-05-06 09:23:00|83375|83325|83378.9|83328.9|83379.3|83329.3|83375|83325|32
1620292990000|2021-05-06 09:23:10|83378|83328|83378.1|83328.1|83381.4|83331.4|83374.9|83324.9|27
1620293000000|2021-05-06 09:23:20|83378.2|83328.2|83369.4|83319.4|83378.2|83328.2|83369.4|83319.4|32
1620293010000|2021-05-06 09:23:30|83369.3|83319.3|83366.7|83316.7|83370|83320|83365.8|83315.8|23
1620293020000|2021-05-06 09:23:40|83366.4|83316.4|83351.4|83301.4|83366.8|83316.8|83351.4|83301.4|35
1620293030000|2021-05-06 09:23:50|83350.6|83300.6|83342.8|83292.8|83351.5|83301.5|83340.3|83290.3|30
1620293040000|2021-05-06 09:24:00|83344.3|83294.3|83341.7|83291.7|83344.4|83294.4|83340.2|83290.2|22
1620293050000|2021-05-06 09:24:10|83341.9|83291.9|83344.6|83294.6|83350.2|83300.2|83341.9|83291.9|32
1620293060000|2021-05-06 09:24:20|83343.3|83293.3|83345.6|83295.6|83347.3|83297.3|83343.3|83293.3|39
1620293070000|2021-05-06 09:24:30|83345.5|83295.5|83348.2|83298.2|83350.1|83300.1|83345.5|83295.5|31
1620293080000|2021-05-06 09:24:40|83349|83299|83341.5|83291.5|83349.5|83299.5|83341.5|83291.5|34
1620293090000|2021-05-06 09:24:50|83342.3|83292.3|83332.8|83282.8|83342.4|83292.4|83332.8|83282.8|33
1620293100000|2021-05-06 09:25:00|83331.8|83281.8|83332|83282|83332.4|83282.4|83330.4|83280.4|35
1620293110000|2021-05-06 09:25:10|83330.9|83280.9|83331.3|83281.3|83331.3|83281.3|83319.6|83269.6|39
1620293120000|2021-05-06 09:25:20|83332.2|83282.2|83336.8|83286.8|83340.3|83290.3|83331.5|83281.5|33
1620293130000|2021-05-06 09:25:30|83337.9|83287.9|83336.1|83286.1|83337.9|83287.9|83334.1|83284.1|27
1620293140000|2021-05-06 09:25:40|83335.6|83285.6|83341.8|83291.8|83342.4|83292.4|83334.5|83284.5|28
1620293150000|2021-05-06 09:25:50|83342.8|83292.8|83341.6|83291.6|83342.9|83292.9|83338.7|83288.7|28
1620293160000|2021-05-06 09:26:00|83341.5|83291.5|83329|83279|83342.6|83292.6|83329|83279|30
1620293170000|2021-05-06 09:26:10|83330.4|83280.4|83311.1|83261.1|83331.5|83281.5|83310.5|83260.5|40
1620293180000|2021-05-06 09:26:20|83311.3|83261.3|83306.6|83256.6|83312.8|83262.8|83303.4|83253.4|39
1620293190000|2021-05-06 09:26:30|83307|83257|83300.4|83250.4|83307|83257|83297.5|83247.5|38
1620293200000|2021-05-06 09:26:40|83300.8|83250.8|83307.7|83257.7|83307.7|83257.7|83299.2|83249.2|34
1620293210000|2021-05-06 09:26:50|83305.5|83255.5|83306.6|83256.6|83307.7|83257.7|83302.6|83252.6|40
1620293220000|2021-05-06 09:27:00|83305.3|83255.3|83302|83252|83305.4|83255.4|83300.3|83250.3|38
1620293230000|2021-05-06 09:27:10|83301.9|83251.9|83301.8|83251.8|83306.7|83256.7|83300.4|83250.4|26
1620293240000|2021-05-06 09:27:20|83301|83251|83305.6|83255.6|83305.6|83255.6|83300.9|83250.9|24
1620293250000|2021-05-06 09:27:30|83305.7|83255.7|83303.9|83253.9|83308.5|83258.5|83302.5|83252.5|37
1620293260000|2021-05-06 09:27:40|83301|83251|83297.3|83247.3|83301|83251|83296.4|83246.4|27
1620293270000|2021-05-06 09:27:50|83295.6|83245.6|83294.7|83244.7|83297.2|83247.2|83292.8|83242.8|28
1620293280000|2021-05-06 09:28:00|83294.8|83244.8|83294.4|83244.4|83295.9|83245.9|83294.4|83244.4|19
1620293290000|2021-05-06 09:28:10|83294.9|83244.9|83290|83240|83295.7|83245.7|83289.9|83239.9|26
1620293300000|2021-05-06 09:28:20|83283.9|83233.9|83298.4|83248.4|83298.4|83248.4|83283.9|83233.9|36
1620293310000|2021-05-06 09:28:30|83296.9|83246.9|83287.7|83237.7|83297.6|83247.6|83285.8|83235.8|35
1620293320000|2021-05-06 09:28:40|83287.6|83237.6|83286.6|83236.6|83288.7|83238.7|83285.8|83235.8|31
1620293330000|2021-05-06 09:28:50|83289.2|83239.2|83288.6|83238.6|83292.9|83242.9|83282.9|83232.9|34
1620293340000|2021-05-06 09:29:00|83289.9|83239.9|83291.3|83241.3|83294.4|83244.4|83289.1|83239.1|35
1620293350000|2021-05-06 09:29:10|83293.6|83243.6|83291.5|83241.5|83295.7|83245.7|83287.9|83237.9|26
1620293360000|2021-05-06 09:29:20|83289.5|83239.5|83292.6|83242.6|83297.2|83247.2|83289.2|83239.2|24
1620293370000|2021-05-06 09:29:30|83292.7|83242.7|83296.2|83246.2|83296.2|83246.2|83289.7|83239.7|31
1620293380000|2021-05-06 09:29:40|83296|83246|83292.9|83242.9|83296|83257.9|83282.9|83241|28
1620293390000|2021-05-06 09:29:50|83293.7|83243.7|83290.4|83240.4|83295.9|83245.9|83290.4|83240.4|27
1620293400000|2021-05-06 09:30:00|83288.3|83238.3|83292.9|83242.9|83294.4|83244.4|83288.3|83238.3|37
1620293410000|2021-05-06 09:30:10|83293.4|83243.4|83307.1|83257.1|83307.1|83266.7|83286.5|83243.1|33
1620293420000|2021-05-06 09:30:20|83306.1|83256.1|83299.6|83249.6|83314.3|83264.3|83298.5|83248.5|35
1620293430000|2021-05-06 09:30:30|83299.9|83249.9|83299.5|83249.5|83300.6|83250.6|83299.1|83249.1|26
1620293440000|2021-05-06 09:30:40|83299.9|83249.9|83303.4|83253.4|83305.2|83255.2|83297|83247|34
1620293450000|2021-05-06 09:30:50|83302.8|83252.8|83300.7|83250.7|83305.1|83255.1|83296.1|83246.1|36
1620293460000|2021-05-06 09:31:00|83306.9|83256.9|83309.9|83259.9|83313.1|83263.1|83305.5|83255.5|37
1620293470000|2021-05-06 09:31:10|83310.6|83260.6|83313.7|83263.7|83314.6|83264.6|83309.8|83259.8|26
1620293480000|2021-05-06 09:31:20|83311.4|83261.4|83313.6|83263.6|83315.3|83265.3|83311.4|83261.4|36
1620293490000|2021-05-06 09:31:30|83313.8|83263.8|83299.4|83274.4|83314.8|83275.1|83299.3|83261.2|26
1620293500000|2021-05-06 09:31:40|83300.1|83275.1|83289.9|83239.9|83314.2|83276.4|83289.9|83239.9|28
1620293510000|2021-05-06 09:31:50|83289.1|83239.1|83299.7|83249.7|83299.7|83249.7|83289.1|83239.1|35
1620293520000|2021-05-06 09:32:00|83297.5|83247.5|83294.1|83244.1|83298|83248|83292.2|83242.2|36
1620293530000|2021-05-06 09:32:10|83294.8|83244.8|83284.3|83234.3|83294.9|83244.9|83282.3|83232.3|38
1620293540000|2021-05-06 09:32:20|83283.5|83233.5|83287.5|83237.5|83291.6|83241.6|83283|83233|35
1620293550000|2021-05-06 09:32:30|83287.7|83237.7|83292.5|83242.5|83292.6|83242.6|83286.1|83236.1|43
1620293560000|2021-05-06 09:32:40|83292.6|83242.6|83292.2|83242.2|83292.9|83242.9|83289.8|83239.8|24
1620293570000|2021-05-06 09:32:50|83292.1|83242.1|83288.2|83238.2|83292.7|83242.7|83285.3|83235.3|31
1620293580000|2021-05-06 09:33:00|83288.3|83238.3|83291.2|83241.2|83291.6|83241.6|83286.5|83236.5|32
1620293590000|2021-05-06 09:33:10|83291.1|83241.1|83291.1|83241.1|83292|83242|83289.9|83239.9|28
1620293600000|2021-05-06 09:33:20|83291.2|83241.2|83290.4|83240.4|83291.4|83241.4|83289.5|83239.5|22
1620293610000|2021-05-06 09:33:30|83290.2|83240.2|83289.8|83239.8|83291.3|83241.3|83286.1|83236.1|31
1620293620000|2021-05-06 09:33:40|83288.9|83238.9|83287|83237|83289.8|83239.8|83283.8|83233.8|29
1620293630000|2021-05-06 09:33:50|83287.5|83237.5|83286.4|83236.4|83287.6|83237.6|83284.8|83234.8|25
1620293640000|2021-05-06 09:34:00|83286.5|83236.5|83284.7|83234.7|83287.3|83237.3|83280.9|83230.9|31
1620293650000|2021-05-06 09:34:10|83283.6|83233.6|83278.2|83228.2|83286.8|83236.8|83276.7|83226.7|35
1620293660000|2021-05-06 09:34:20|83277|83227|83277.3|83227.3|83278.7|83228.7|83274.9|83224.9|34
1620293670000|2021-05-06 09:34:30|83277|83227|83273.2|83223.2|83277|83227|83273|83223|23
1620293680000|2021-05-06 09:34:40|83273.3|83223.3|83265.7|83215.7|83273.3|83223.3|83262.9|83212.9|37
1620293690000|2021-05-06 09:34:50|83265.6|83215.6|83266.8|83216.8|83268.5|83218.5|83263.7|83213.7|27
1620293700000|2021-05-06 09:35:00|83266.7|83216.7|83262.7|83212.7|83267.2|83217.2|83262.5|83212.5|32
1620293710000|2021-05-06 09:35:10|83262.8|83212.8|83269|83219|83270|83220|83262.1|83212.1|31
1620293720000|2021-05-06 09:35:20|83268.7|83218.7|83273.3|83223.3|83275.8|83225.8|83268.7|83218.7|27
1620293730000|2021-05-06 09:35:30|83273.2|83223.2|83278.1|83228.1|83278.8|83228.8|83273.2|83223.2|25
1620293740000|2021-05-06 09:35:40|83277.9|83227.9|83279.5|83229.5|83279.5|83229.5|83276.7|83226.7|24
1620293750000|2021-05-06 09:35:50|83280.1|83230.1|83283.6|83233.6|83285.5|83235.5|83280.1|83230.1|29
1620293760000|2021-05-06 09:36:00|83283.7|83233.7|83284.2|83234.2|83287.3|83237.3|83281.9|83231.9|28
1620293770000|2021-05-06 09:36:10|83284.4|83234.4|83284.1|83234.1|83284.7|83234.7|83281.8|83231.8|27
1620293780000|2021-05-06 09:36:20|83285.1|83235.1|83293.9|83243.9|83294.7|83244.7|83284.4|83234.4|27
1620293790000|2021-05-06 09:36:30|83292.2|83242.2|83293.4|83243.4|83294.4|83244.4|83291.9|83241.9|33
1620293800000|2021-05-06 09:36:40|83293.3|83243.3|83296.4|83246.4|83298|83248|83292.7|83242.7|34
1620293810000|2021-05-06 09:36:50|83295.7|83245.7|83293|83243|83295.7|83245.7|83287.1|83237.1|39
1620293820000|2021-05-06 09:37:00|83292.5|83242.5|83292.3|83242.3|83293.5|83243.5|83292|83242|25
1620293830000|2021-05-06 09:37:10|83292.1|83242.1|83293.8|83243.8|83295.1|83245.1|83289.4|83239.4|31
1620293840000|2021-05-06 09:37:20|83295.6|83245.6|83289.7|83239.7|83296.1|83246.1|83284.3|83234.3|29
1620293850000|2021-05-06 09:37:30|83291.8|83241.8|83295.7|83245.7|83296.5|83246.5|83286.8|83236.8|27
1620293860000|2021-05-06 09:37:40|83295.6|83245.6|83298.5|83248.5|83298.5|83248.5|83293.6|83243.6|34
1620293870000|2021-05-06 09:37:50|83298.6|83248.6|83297.4|83247.4|83299.6|83249.6|83297.1|83247.1|31
1620293880000|2021-05-06 09:38:00|83297.6|83247.6|83293.1|83243.1|83297.6|83247.6|83281.9|83231.9|34
1620293890000|2021-05-06 09:38:10|83292.5|83242.5|83288.7|83238.7|83299.6|83257.3|83282.3|83233.2|42
1620293900000|2021-05-06 09:38:20|83288|83238|83291.4|83241.4|83294|83244|83286.1|83236.1|36
1620293910000|2021-05-06 09:38:30|83293.8|83243.8|83297.9|83247.9|83300.5|83250.5|83293|83243|33
1620293920000|2021-05-06 09:38:40|83298.6|83248.6|83299.7|83249.7|83302.2|83252.2|83298.6|83248.6|24
1620293930000|2021-05-06 09:38:50|83299.8|83249.8|83295|83245|83300.6|83250.6|83293.9|83243.9|31
1620293940000|2021-05-06 09:39:00|83294.1|83244.1|83292.5|83242.5|83294.8|83244.8|83287.3|83237.3|37
1620293950000|2021-05-06 09:39:10|83293.4|83243.4|83292.8|83242.8|83294.3|83244.3|83290.5|83240.5|27
1620293960000|2021-05-06 09:39:20|83292.9|83242.9|83291|83241|83294.1|83244.1|83290.3|83240.3|29
1620293970000|2021-05-06 09:39:30|83291.1|83241.1|83288.3|83238.3|83291.7|83241.7|83284.7|83234.7|27
1620293980000|2021-05-06 09:39:40|83288.6|83238.6|83288.1|83238.1|83291|83241|83283.7|83233.7|38
1620293990000|2021-05-06 09:39:50|83288.5|83238.5|83284.8|83234.8|83290.2|83240.2|83283|83233|35
1620294000000|2021-05-06 09:40:00|83284.5|83234.5|83289|83239|83291.8|83241.8|83281.4|83231.4|37
1620294010000|2021-05-06 09:40:10|83289.9|83239.9|83293.2|83243.2|83293.9|83243.9|83288.1|83238.1|33
1620294020000|2021-05-06 09:40:20|83294.2|83244.2|83294|83244|83295|83245|83291.5|83241.5|26
1620294030000|2021-05-06 09:40:30|83293.6|83243.6|83307.6|83257.6|83308.6|83258.6|83293.6|83243.6|36
1620294040000|2021-05-06 09:40:40|83308.3|83258.3|83313.6|83263.6|83314|83264|83307.8|83257.8|35
1620294050000|2021-05-06 09:40:50|83313|83263|83311.9|83261.9|83314|83264|83309.2|83259.2|39
1620294060000|2021-05-06 09:41:00|83312.3|83262.3|83342.9|83292.9|83344.2|83294.2|83312.3|83262.3|43
1620294070000|2021-05-06 09:41:10|83342.2|83292.2|83349|83299|83351.2|83301.2|83340.9|83290.9|39
1620294080000|2021-05-06 09:41:20|83350.1|83300.1|83349.2|83299.2|83354.1|83304.1|83346.4|83296.4|37
1620294090000|2021-05-06 09:41:30|83348.3|83298.3|83339.1|83289.1|83349.8|83299.8|83333.4|83283.4|42
1620294100000|2021-05-06 09:41:40|83338.7|83288.7|83348|83298|83350.8|83300.8|83338.7|83288.7|35
1620294110000|2021-05-06 09:41:50|83347.3|83297.3|83349.7|83299.7|83350.6|83300.6|83342.8|83292.8|32
1620294120000|2021-05-06 09:42:00|83351|83301|83352.7|83302.7|83353.4|83303.4|83350.1|83300.1|32
1620294130000|2021-05-06 09:42:10|83353.3|83303.3|83339.2|83289.2|83353.3|83303.3|83334.3|83284.3|33
1620294140000|2021-05-06 09:42:20|83339.5|83289.5|83341.3|83291.3|83342.4|83292.4|83337.8|83287.8|33
1620294150000|2021-05-06 09:42:30|83340.3|83290.3|83333|83283|83341.1|83291.1|83331|83281|37
1620294160000|2021-05-06 09:42:40|83331.3|83281.3|83326.7|83276.7|83332.8|83282.8|83325.7|83275.7|26
1620294170000|2021-05-06 09:42:50|83326.5|83276.5|83343.5|83293.5|83346.5|83307.8|83326.1|83276.1|37
1620294180000|2021-05-06 09:43:00|83345.1|83295.1|83361.8|83311.8|83362.1|83312.1|83343.2|83293.2|41
1620294190000|2021-05-06 09:43:10|83363.7|83313.7|83376.3|83326.3|83376.3|83326.3|83363.7|83313.7|40
1620294200000|2021-05-06 09:43:20|83374.1|83324.1|83360.3|83310.3|83374.3|83324.3|83354.7|83304.7|33
1620294210000|2021-05-06 09:43:30|83358|83308|83362.9|83312.9|83362.9|83312.9|83354.6|83304.6|32
1620294220000|2021-05-06 09:43:40|83358.7|83308.7|83364.2|83314.2|83368.3|83318.3|83357.9|83307.9|29
1620294230000|2021-05-06 09:43:50|83364.6|83314.6|83359.3|83309.3|83366.2|83316.2|83358.3|83308.3|30
1620294240000|2021-05-06 09:44:00|83359.4|83309.4|83390.5|83340.5|83390.5|83340.5|83359.2|83309.2|40
1620294250000|2021-05-06 09:44:10|83387.1|83337.1|83394.9|83344.9|83395.7|83345.7|83387.1|83337.1|39
1620294260000|2021-05-06 09:44:20|83394.7|83344.7|83387.2|83337.2|83394.7|83344.7|83386.7|83336.7|33
1620294270000|2021-05-06 09:44:30|83387|83337|83385.1|83335.1|83390.1|83340.1|83373.9|83323.9|39
1620294280000|2021-05-06 09:44:40|83384.5|83334.5|83385|83335|83386.5|83336.5|83365.7|83315.7|40
1620294290000|2021-05-06 09:44:50|83384.7|83334.7|83393.7|83343.7|83395|83345|83383.3|83333.3|38
1620294300000|2021-05-06 09:45:00|83395|83345|83386.4|83336.4|83396.9|83346.9|83382.8|83332.8|40
1620294310000|2021-05-06 09:45:10|83387.3|83337.3|83388.6|83338.6|83391.6|83341.6|83386.6|83336.6|35
1620294320000|2021-05-06 09:45:20|83390|83340|83380.6|83330.6|83390|83340|83379.9|83329.9|35
1620294330000|2021-05-06 09:45:30|83380.5|83330.5|83380.3|83330.3|83384.1|83334.1|83379.1|83329.1|34
1620294340000|2021-05-06 09:45:40|83383.5|83333.5|83381.8|83331.8|83384.7|83334.7|83379.9|83329.9|33
1620294350000|2021-05-06 09:45:50|83381.5|83331.5|83376.5|83326.5|83382.1|83332.1|83373.5|83323.5|35
1620294360000|2021-05-06 09:46:00|83377.1|83327.1|83376.9|83326.9|83377.1|83327.1|83374.9|83324.9|19
1620294370000|2021-05-06 09:46:10|83376.8|83326.8|83369|83319|83379|83329|83366.4|83316.4|27
1620294380000|2021-05-06 09:46:20|83368.9|83318.9|83372.6|83322.6|83373.6|83323.6|83367.8|83317.8|33
1620294390000|2021-05-06 09:46:30|83372.8|83322.8|83373.8|83323.8|83375.8|83325.8|83369.9|83319.9|33
1620294400000|2021-05-06 09:46:40|83373.7|83323.7|83370|83320|83375.2|83325.2|83369.5|83319.5|26
1620294410000|2021-05-06 09:46:50|83370.2|83320.2|83363.6|83313.6|83370.3|83320.3|83363.6|83313.6|33
1620294420000|2021-05-06 09:47:00|83364.1|83314.1|83362.2|83312.2|83365.1|83315.1|83360.2|83310.2|30
1620294430000|2021-05-06 09:47:10|83362.3|83312.3|83365.3|83315.3|83365.5|83315.5|83361.3|83311.3|33
1620294440000|2021-05-06 09:47:20|83365.7|83315.7|83364|83314|83365.9|83315.9|83364|83314|23
1620294450000|2021-05-06 09:47:30|83360.9|83310.9|83355.6|83305.6|83361|83311|83352.9|83302.9|34
1620294460000|2021-05-06 09:47:40|83354.4|83304.4|83352.7|83302.7|83354.5|83304.5|83351.8|83301.8|30
1620294470000|2021-05-06 09:47:50|83352.3|83302.3|83350|83300|83352.7|83302.7|83347.3|83297.3|34
1620294480000|2021-05-06 09:48:00|83348.7|83298.7|83350.6|83300.6|83351.6|83301.6|83343.7|83293.7|41
1620294490000|2021-05-06 09:48:10|83351|83301|83351.8|83301.8|83352|83302|83348.3|83298.3|25
1620294500000|2021-05-06 09:48:20|83352|83302|83350.8|83300.8|83353.2|83303.2|83349.7|83299.7|30
1620294510000|2021-05-06 09:48:30|83350.5|83300.5|83345.5|83295.5|83351.5|83301.5|83342.3|83292.3|26
1620294520000|2021-05-06 09:48:40|83344.2|83294.2|83344.3|83294.3|83345.5|83295.5|83343.4|83293.4|26
1620294530000|2021-05-06 09:48:50|83344|83294|83349.6|83299.6|83349.6|83299.6|83344|83294|20
1620294540000|2021-05-06 09:49:00|83349.3|83299.3|83348.4|83298.4|83350.1|83300.1|83348.2|83298.2|29
1620294550000|2021-05-06 09:49:10|83348.8|83298.8|83348.4|83298.4|83348.9|83298.9|83348.1|83298.1|11
1620294560000|2021-05-06 09:49:20|83348.1|83298.1|83343.9|83293.9|83349.2|83299.2|83341.9|83291.9|25
1620294570000|2021-05-06 09:49:30|83343.8|83293.8|83343.2|83293.2|83343.8|83293.8|83342|83292|26
1620294580000|2021-05-06 09:49:40|83343.1|83293.1|83339.3|83289.3|83344.3|83294.3|83335.4|83285.4|18
1620294590000|2021-05-06 09:49:50|83339.6|83289.6|83348.6|83298.6|83348.6|83298.6|83339.6|83289.6|36
1620294600000|2021-05-06 09:50:00|83349.2|83299.2|83364.7|83314.7|83366.4|83316.4|83349.2|83299.2|37
1620294610000|2021-05-06 09:50:10|83365.9|83315.9|83373.5|83323.5|83374.5|83324.5|83365.9|83315.9|33
1620294620000|2021-05-06 09:50:20|83373.3|83323.3|83374.4|83324.4|83374.4|83324.4|83370.8|83320.8|30
1620294630000|2021-05-06 09:50:30|83374.9|83324.9|83377.9|83327.9|83377.9|83327.9|83374.8|83324.8|30
1620294640000|2021-05-06 09:50:40|83377.8|83327.8|83373.9|83323.9|83378.5|83328.5|83371.6|83321.6|27
1620294650000|2021-05-06 09:50:50|83373.5|83323.5|83369.2|83319.2|83375.1|83325.1|83365.8|83315.8|29
1620294660000|2021-05-06 09:51:00|83369.7|83319.7|83369.6|83319.6|83374.1|83324.1|83369.4|83319.4|27
1620294670000|2021-05-06 09:51:10|83369.1|83319.1|83375.8|83325.8|83376.6|83326.6|83369.1|83319.1|24
1620294680000|2021-05-06 09:51:20|83376.2|83326.2|83376.3|83326.3|83379.3|83329.3|83370.7|83320.7|32
1620294690000|2021-05-06 09:51:30|83376.2|83326.2|83376.5|83326.5|83381.1|83331.1|83370.4|83320.4|39
1620294700000|2021-05-06 09:51:40|83376.8|83326.8|83384.5|83334.5|83385.5|83335.5|83375.8|83325.8|32
1620294710000|2021-05-06 09:51:50|83385.5|83335.5|83384|83334|83385.5|83335.5|83383|83333|26
1620294720000|2021-05-06 09:52:00|83383.9|83333.9|83384.6|83334.6|83385.5|83335.5|83383.9|83333.9|19
1620294730000|2021-05-06 09:52:10|83384.7|83334.7|83392.3|83342.3|83392.3|83342.3|83384.6|83334.6|25
1620294740000|2021-05-06 09:52:20|83391.6|83341.6|83391.3|83341.3|83393.2|83343.2|83390|83340|30
1620294750000|2021-05-06 09:52:30|83391|83341|83396|83346|83396.1|83346.1|83391|83341|24
1620294760000|2021-05-06 09:52:40|83396.3|83346.3|83390.9|83340.9|83397.3|83347.3|83390.6|83340.6|26
1620294770000|2021-05-06 09:52:50|83391.3|83341.3|83392.9|83342.9|83393.8|83343.8|83390.1|83340.1|30
1620294780000|2021-05-06 09:53:00|83392.6|83342.6|83391.2|83341.2|83393.2|83343.2|83391.2|83341.2|18
1620294790000|2021-05-06 09:53:10|83391.6|83341.6|83387.9|83337.9|83394.9|83344.9|83387.6|83337.6|26
1620294800000|2021-05-06 09:53:20|83388|83338|83389.6|83339.6|83389.8|83339.8|83383.4|83333.4|30
1620294810000|2021-05-06 09:53:30|83389.2|83339.2|83390.2|83340.2|83390.6|83340.6|83388.9|83338.9|27
1620294820000|2021-05-06 09:53:40|83390.7|83340.7|83390|83340|83391.4|83341.4|83389.9|83339.9|25
1620294830000|2021-05-06 09:53:50|83389.9|83339.9|83392.1|83342.1|83393.3|83343.3|83389.7|83339.7|21
1620294840000|2021-05-06 09:54:00|83391.9|83341.9|83391.4|83341.4|83393.2|83343.2|83390.6|83340.6|23
1620294850000|2021-05-06 09:54:10|83392|83342|83393.3|83343.3|83393.4|83343.4|83391.9|83341.9|20
1620294860000|2021-05-06 09:54:20|83393.2|83343.2|83392.3|83342.3|83395.1|83345.1|83390.8|83340.8|24
1620294870000|2021-05-06 09:54:30|83391.9|83341.9|83389.2|83339.2|83395|83345|83389.1|83339.1|26
1620294880000|2021-05-06 09:54:40|83389.3|83339.3|83388.8|83338.8|83391.8|83341.8|83387.8|83337.8|28
1620294890000|2021-05-06 09:54:50|83388.7|83338.7|83388.9|83338.9|83389.4|83339.4|83387.5|83337.5|19
1620294900000|2021-05-06 09:55:00|83389.1|83339.1|83393.5|83343.5|83395|83345|83388.8|83338.8|26
1620294910000|2021-05-06 09:55:10|83394.3|83344.3|83386.1|83361.1|83399.8|83362.1|83378.8|83340.7|21
1620294920000|2021-05-06 09:55:20|83398.4|83348.4|83395.3|83345.3|83398.4|83348.4|83394.4|83344.4|26
1620294930000|2021-05-06 09:55:30|83395.2|83345.2|83395.5|83345.5|83397.1|83347.1|83395|83345|26
1620294940000|2021-05-06 09:55:40|83395|83345|83399|83349|83399.4|83349.4|83394.3|83344.3|26
1620294950000|2021-05-06 09:55:50|83398.9|83348.9|83401.1|83351.1|83402.1|83352.1|83398.1|83348.1|23
1620294960000|2021-05-06 09:56:00|83399.7|83349.7|83397.2|83347.2|83400.4|83350.4|83395.9|83345.9|23
1620294970000|2021-05-06 09:56:10|83396.8|83346.8|83393|83343|83397.6|83347.6|83391.8|83341.8|32
1620294980000|2021-05-06 09:56:20|83392.9|83342.9|83391|83341|83394|83344|83391|83341|25
1620294990000|2021-05-06 09:56:30|83391.2|83341.2|83387.5|83337.5|83391.2|83341.2|83384.7|83334.7|34
1620295000000|2021-05-06 09:56:40|83386.9|83336.9|83390.9|83340.9|83391.5|83341.5|83386.3|83336.3|24
1620295010000|2021-05-06 09:56:50|83391|83341|83388.5|83338.5|83391.5|83341.5|83388|83338|23
1620295020000|2021-05-06 09:57:00|83388.6|83338.6|83388.5|83338.5|83389.2|83339.2|83387.5|83337.5|22
1620295030000|2021-05-06 09:57:10|83388.8|83338.8|83394.6|83344.6|83396.1|83346.1|83387.9|83337.9|22
1620295040000|2021-05-06 09:57:20|83395.2|83345.2|83398.5|83348.5|83398.8|83348.8|83394.9|83344.9|24
1620295050000|2021-05-06 09:57:30|83398.4|83348.4|83399.8|83349.8|83400.1|83350.1|83398.4|83348.4|30
1620295060000|2021-05-06 09:57:40|83398.7|83348.7|83400.7|83350.7|83401.2|83351.2|83398|83348|30
1620295070000|2021-05-06 09:57:50|83400.8|83350.8|83400.7|83350.7|83400.9|83350.9|83398.1|83348.1|23
1620295080000|2021-05-06 09:58:00|83401.4|83351.4|83397.9|83347.9|83403.7|83353.7|83397.3|83347.3|39
1620295090000|2021-05-06 09:58:10|83399.7|83349.7|83391.6|83341.6|83399.7|83349.7|83391.4|83341.4|27
1620295100000|2021-05-06 09:58:20|83390.9|83340.9|83392.3|83342.3|83392.9|83342.9|83389.5|83339.5|29
1620295110000|2021-05-06 09:58:30|83392.1|83342.1|83395.3|83345.3|83396.7|83346.7|83392|83342|24
1620295120000|2021-05-06 09:58:40|83394.8|83344.8|83396|83346|83396.9|83346.9|83394.1|83344.1|24
1620295130000|2021-05-06 09:58:50|83399.5|83349.5|83400.3|83350.3|83400.3|83350.3|83396.9|83346.9|24
1620295140000|2021-05-06 09:59:00|83399.6|83349.6|83393.3|83343.3|83399.6|83349.6|83392.5|83342.5|31
1620295150000|2021-05-06 09:59:10|83393.2|83343.2|83398.1|83348.1|83400.2|83350.2|83393.2|83343.2|29
1620295160000|2021-05-06 09:59:20|83398.6|83348.6|83401.4|83351.4|83403.3|83353.3|83398.3|83348.3|26
1620295170000|2021-05-06 09:59:30|83401.5|83351.5|83408.6|83358.6|83408.6|83358.6|83401|83351|31
1620295180000|2021-05-06 09:59:40|83408.2|83358.2|83396.1|83346.1|83408.5|83358.5|83396.1|83346.1|38
1620295190000|2021-05-06 09:59:50|83396.5|83346.5|83396.2|83346.2|83400.3|83350.3|83396.2|83346.2|28
1620295200000|2021-05-06 10:00:00|83396.9|83346.9|83393|83343|83396.9|83346.9|83392.8|83342.8|39
1620295210000|2021-05-06 10:00:10|83392.6|83342.6|83389.9|83339.9|83392.7|83342.7|83386.8|83336.8|40
1620295220000|2021-05-06 10:00:20|83389.5|83339.5|83387.6|83337.6|83391.9|83341.9|83387.5|83337.5|29
1620295230000|2021-05-06 10:00:30|83388.2|83338.2|83385.6|83335.6|83388.2|83338.2|83385.6|83335.6|15
1620295240000|2021-05-06 10:00:40|83385.3|83335.3|83390.6|83340.6|83391.3|83341.3|83384.2|83334.2|30
1620295250000|2021-05-06 10:00:50|83390.9|83340.9|83391|83341|83398.3|83348.3|83389.8|83339.8|36
1620295260000|2021-05-06 10:01:00|83390.8|83340.8|83393.2|83343.2|83394.6|83344.6|83389.2|83339.2|34
1620295270000|2021-05-06 10:01:10|83393.7|83343.7|83396.5|83346.5|83398.2|83348.2|83392.8|83342.8|40
1620295280000|2021-05-06 10:01:20|83397|83347|83399.6|83349.6|83399.7|83349.7|83395.8|83345.8|17
1620295290000|2021-05-06 10:01:30|83399.4|83349.4|83397.9|83347.9|83399.4|83349.4|83396.9|83346.9|17
1620295300000|2021-05-06 10:01:40|83397.8|83347.8|83396.1|83346.1|83399.1|83349.1|83395.3|83345.3|20
1620295310000|2021-05-06 10:01:50|83396.5|83346.5|83393|83343|83398|83348|83389.7|83339.7|25
1620295320000|2021-05-06 10:02:00|83392.6|83342.6|83390.6|83340.6|83392.6|83342.6|83388|83338|39
1620295330000|2021-05-06 10:02:10|83389.6|83339.6|83390.8|83340.8|83392.2|83342.2|83389|83339|26
1620295340000|2021-05-06 10:02:20|83390.7|83340.7|83392.5|83342.5|83392.5|83342.5|83388.4|83338.4|20
1620295350000|2021-05-06 10:02:30|83392.8|83342.8|83393.2|83343.2|83394.9|83344.9|83390.6|83340.6|29
1620295360000|2021-05-06 10:02:40|83392|83342|83390.6|83340.6|83392|83342|83389.2|83339.2|24
1620295370000|2021-05-06 10:02:50|83391.2|83341.2|83395.3|83345.3|83398.5|83348.5|83391.2|83341.2|33
1620295380000|2021-05-06 10:03:00|83395|83345|83396.6|83346.6|83399.1|83349.1|83395|83345|28
1620295390000|2021-05-06 10:03:10|83396.1|83346.1|83395.7|83345.7|83397.1|83347.1|83392.7|83342.7|27
1620295400000|2021-05-06 10:03:20|83395.8|83345.8|83398.2|83348.2|83400.3|83350.3|83394.8|83344.8|27
1620295410000|2021-05-06 10:03:30|83397.6|83347.6|83400.6|83350.6|83400.6|83350.6|83397.6|83347.6|30
1620295420000|2021-05-06 10:03:40|83403.4|83353.4|83400.7|83350.7|83403.4|83353.4|83397.8|83347.8|27
1620295430000|2021-05-06 10:03:50|83400.2|83350.2|83398|83348|83403.5|83353.5|83397.1|83347.1|28
1620295440000|2021-05-06 10:04:00|83398.3|83348.3|83390.6|83340.6|83400.2|83350.2|83388.2|83338.2|31
1620295450000|2021-05-06 10:04:10|83389.7|83339.7|83390.2|83340.2|83392.6|83342.6|83389|83339|23
1620295460000|2021-05-06 10:04:20|83390.1|83340.1|83390.2|83340.2|83393.3|83343.3|83386.2|83336.2|30
1620295470000|2021-05-06 10:04:30|83390.8|83340.8|83391.4|83341.4|83393.4|83343.4|83388|83338|24
1620295480000|2021-05-06 10:04:40|83391.1|83341.1|83394.2|83344.2|83398.3|83348.3|83391.1|83341.1|29
1620295490000|2021-05-06 10:04:50|83395|83345|83394.5|83344.5|83397.6|83347.6|83394.3|83344.3|30
1620295500000|2021-05-06 10:05:00|83394.4|83344.4|83395.2|83345.2|83397.7|83347.7|83393.8|83343.8|25
1620295510000|2021-05-06 10:05:10|83395.3|83345.3|83396.3|83346.3|83396.9|83346.9|83394.7|83344.7|26
1620295520000|2021-05-06 10:05:20|83395.9|83345.9|83399.1|83349.1|83402.1|83352.1|83395|83345|28
1620295530000|2021-05-06 10:05:30|83397.4|83347.4|83394.5|83344.5|83400.3|83350.3|83394.5|83344.5|35
1620295540000|2021-05-06 10:05:40|83394.6|83344.6|83391.1|83341.1|83395.6|83345.6|83387.6|83337.6|32
1620295550000|2021-05-06 10:05:50|83389.3|83339.3|83380.9|83330.9|83389.3|83339.3|83375.6|83325.6|37
1620295560000|2021-05-06 10:06:00|83378.9|83328.9|83379.3|83329.3|83380.2|83330.2|83377.7|83327.7|20
1620295570000|2021-05-06 10:06:10|83379.2|83329.2|83383.8|83333.8|83386.5|83336.5|83378.5|83328.5|22
1620295580000|2021-05-06 10:06:20|83383.3|83333.3|83377.7|83327.7|83384.9|83334.9|83376.2|83326.2|31
1620295590000|2021-05-06 10:06:30|83378.4|83328.4|83379.7|83329.7|83379.7|83329.7|83376.7|83326.7|29
1620295600000|2021-05-06 10:06:40|83379.4|83329.4|83380.9|83330.9|83384.2|83334.2|83376.6|83326.6|23
1620295610000|2021-05-06 10:06:50|83379.6|83329.6|83382|83332|83382.5|83332.5|83376.1|83326.1|21
1620295620000|2021-05-06 10:07:00|83381.4|83331.4|83380.1|83330.1|83382.5|83332.5|83380.1|83330.1|29
1620295630000|2021-05-06 10:07:10|83380.9|83330.9|83380.9|83330.9|83381.6|83331.6|83380.7|83330.7|16
1620295640000|2021-05-06 10:07:20|83380.8|83330.8|83382.8|83332.8|83383.4|83333.4|83380.8|83330.8|16
1620295650000|2021-05-06 10:07:30|83382.3|83332.3|83386|83336|83386.3|83336.3|83382.3|83332.3|20
1620295660000|2021-05-06 10:07:40|83384.8|83334.8|83384.9|83334.9|83387.9|83337.9|83384.7|83334.7|21
1620295670000|2021-05-06 10:07:50|83384.5|83334.5|83385.5|83335.5|83386.6|83336.6|83383.4|83333.4|26
1620295680000|2021-05-06 10:08:00|83385.3|83335.3|83385.7|83335.7|83386.5|83336.5|83382.9|83332.9|27
1620295690000|2021-05-06 10:08:10|83385.6|83335.6|83386.4|83336.4|83388.4|83338.4|83384.8|83334.8|27
1620295700000|2021-05-06 10:08:20|83386.1|83336.1|83371.3|83321.3|83386.1|83336.1|83371.3|83321.3|32
1620295710000|2021-05-06 10:08:30|83371.7|83321.7|83369.3|83319.3|83371.9|83321.9|83369.3|83319.3|26
1620295720000|2021-05-06 10:08:40|83369.4|83319.4|83370.2|83320.2|83371.1|83321.1|83369.4|83319.4|22
1620295730000|2021-05-06 10:08:50|83370.3|83320.3|83370.2|83320.2|83371.7|83321.7|83365.1|83315.1|27
1620295740000|2021-05-06 10:09:00|83369.9|83319.9|83375.1|83325.1|83375.9|83325.9|83369.9|83319.9|33
1620295750000|2021-05-06 10:09:10|83374.1|83324.1|83374.5|83324.5|83375.4|83325.4|83373.2|83323.2|25
1620295760000|2021-05-06 10:09:20|83374.7|83324.7|83378.5|83328.5|83378.5|83328.5|83373.8|83323.8|27
1620295770000|2021-05-06 10:09:30|83378.3|83328.3|83376.2|83326.2|83378.3|83328.3|83375.6|83325.6|22
1620295780000|2021-05-06 10:09:40|83376.5|83326.5|83379.3|83329.3|83381.3|83331.3|83376.3|83326.3|19
1620295790000|2021-05-06 10:09:50|83378.5|83328.5|83379.2|83329.2|83379.8|83329.8|83378.2|83328.2|12
1620295800000|2021-05-06 10:10:00|83379.1|83329.1|83376.5|83326.5|83379.4|83329.4|83374.4|83324.4|29
1620295810000|2021-05-06 10:10:10|83376.4|83326.4|83375.3|83325.3|83376.6|83326.6|83374.7|83324.7|22
1620295820000|2021-05-06 10:10:20|83375|83325|83377.1|83327.1|83378.6|83328.6|83374.2|83324.2|32
1620295830000|2021-05-06 10:10:30|83377.3|83327.3|83375.8|83325.8|83377.7|83327.7|83375.8|83325.8|24
1620295840000|2021-05-06 10:10:40|83375.7|83325.7|83376.2|83326.2|83377.1|83327.1|83375.4|83325.4|16
1620295850000|2021-05-06 10:10:50|83376.5|83326.5|83372.6|83322.6|83376.7|83326.7|83372.6|83322.6|26
1620295860000|2021-05-06 10:11:00|83372.5|83322.5|83360.1|83310.1|83375.1|83325.1|83359|83309|36
1620295870000|2021-05-06 10:11:10|83359.2|83309.2|83360.1|83310.1|83360.9|83310.9|83358.2|83308.2|30
1620295880000|2021-05-06 10:11:20|83360.2|83310.2|83358.3|83308.3|83360.7|83310.7|83358.2|83308.2|20
1620295890000|2021-05-06 10:11:30|83358|83308|83361.2|83311.2|83365.5|83315.5|83357.8|83307.8|28
1620295900000|2021-05-06 10:11:40|83362.2|83312.2|83355.7|83305.7|83362.2|83312.2|83342.2|83292.2|41
1620295910000|2021-05-06 10:11:50|83356.1|83306.1|83350.9|83300.9|83356.9|83306.9|83343.7|83293.7|40
1620295920000|2021-05-06 10:12:00|83349.2|83299.2|83348.4|83298.4|83351.2|83301.2|83346.9|83296.9|36
1620295930000|2021-05-06 10:12:10|83347.8|83297.8|83352.2|83302.2|83353.7|83303.7|83340.7|83290.7|35
1620295940000|2021-05-06 10:12:20|83353.2|83303.2|83347.6|83297.6|83359.7|83309.7|83343.6|83293.6|33
1620295950000|2021-05-06 10:12:30|83348.4|83298.4|83329.3|83279.3|83349.1|83299.1|83329.3|83279.3|22
1620295960000|2021-05-06 10:12:40|83323|83273|83334.7|83284.7|83335.1|83285.1|83318.7|83268.7|32
1620295970000|2021-05-06 10:12:50|83333.5|83283.5|83327.2|83277.2|83333.7|83283.7|83323.4|83273.4|41
1620295980000|2021-05-06 10:13:00|83328.4|83278.4|83305.7|83255.7|83330|83280|83303.9|83253.9|42
1620295990000|2021-05-06 10:13:10|83307.3|83257.3|83302.2|83252.2|83307.3|83257.3|83298.3|83248.3|31
1620296000000|2021-05-06 10:13:20|83302.4|83252.4|83302.4|83252.4|83304.5|83254.5|83301.9|83251.9|20
1620296010000|2021-05-06 10:13:30|83302.5|83252.5|83297.7|83247.7|83303.2|83253.2|83293.9|83243.9|31
1620296020000|2021-05-06 10:13:40|83299.1|83249.1|83308.2|83258.2|83311.9|83261.9|83299.1|83249.1|36
1620296030000|2021-05-06 10:13:50|83308.3|83258.3|83300.2|83250.2|83308.3|83258.3|83299.5|83249.5|28
1620296040000|2021-05-06 10:14:00|83299.8|83249.8|83301.8|83251.8|83302.2|83252.2|83299.8|83249.8|15
1620296050000|2021-05-06 10:14:10|83301.6|83251.6|83302.3|83252.3|83303|83253|83301.2|83251.2|23
1620296060000|2021-05-06 10:14:20|83302|83252|83319.5|83269.5|83320.9|83270.9|83300.7|83250.7|36
1620296070000|2021-05-06 10:14:30|83319.2|83269.2|83319.9|83269.9|83327.4|83277.4|83319.2|83269.2|34
1620296080000|2021-05-06 10:14:40|83320.2|83270.2|83320.9|83270.9|83322.5|83272.5|83319.9|83269.9|28
1620296090000|2021-05-06 10:14:50|83319.2|83269.2|83306|83256|83319.2|83269.2|83306|83256|30
1620296100000|2021-05-06 10:15:00|83308.2|83258.2|83308.6|83258.6|83310.3|83260.3|83308.2|83258.2|22
1620296110000|2021-05-06 10:15:10|83308.3|83258.3|83308.4|83258.4|83309.9|83259.9|83306.4|83256.4|27
1620296120000|2021-05-06 10:15:20|83307.6|83257.6|83307|83257|83307.6|83257.6|83306.4|83256.4|24
1620296130000|2021-05-06 10:15:30|83307.2|83257.2|83306.9|83256.9|83308.2|83258.2|83305|83255|24
1620296140000|2021-05-06 10:15:40|83305.6|83255.6|83305.5|83255.5|83307.7|83257.7|83305.3|83255.3|16
1620296150000|2021-05-06 10:15:50|83306|83256|83306.4|83256.4|83310.7|83270.2|83295.2|83256|24
1620296160000|2021-05-06 10:16:00|83305|83255|83304.7|83254.7|83305|83255|83303.1|83253.1|27
1620296170000|2021-05-06 10:16:10|83304.2|83254.2|83302.7|83252.7|83308.5|83258.5|83300.5|83250.5|29
1620296180000|2021-05-06 10:16:20|83302.3|83252.3|83305.7|83255.7|83307|83257|83302.3|83252.3|28
1620296190000|2021-05-06 10:16:30|83305.5|83255.5|83308.2|83258.2|83309.4|83259.4|83304.4|83254.4|33
1620296200000|2021-05-06 10:16:40|83307.9|83257.9|83302.4|83252.4|83309|83259|83302.2|83252.2|28
1620296210000|2021-05-06 10:16:50|83302.1|83252.1|83304.6|83254.6|83307.2|83257.2|83298.9|83248.9|28
1620296220000|2021-05-06 10:17:00|83305.2|83255.2|83308.2|83258.2|83310.2|83260.2|83305.2|83255.2|26
1620296230000|2021-05-06 10:17:10|83306.8|83256.8|83311.2|83261.2|83314.3|83264.3|83306.6|83256.6|22
1620296240000|2021-05-06 10:17:20|83308.5|83258.5|83308.3|83258.3|83313.8|83263.8|83305|83255|20
1620296250000|2021-05-06 10:17:30|83309|83259|83305.2|83255.2|83309|83259|83305.2|83255.2|21
1620296260000|2021-05-06 10:17:40|83305.5|83255.5|83305.7|83255.7|83309.1|83259.1|83304.3|83254.3|31
1620296270000|2021-05-06 10:17:50|83304.9|83254.9|83302.6|83252.6|83308.1|83258.1|83300.7|83250.7|24
1620296280000|2021-05-06 10:18:00|83303.2|83253.2|83287.9|83262.9|83303.2|83263.5|83287.9|83249.8|26
1620296290000|2021-05-06 10:18:10|83289.1|83264.1|83299.3|83249.3|83304.7|83264.1|83289.1|83248.5|34
1620296300000|2021-05-06 10:18:20|83299.4|83249.4|83304.7|83254.7|83304.9|83254.9|83298.3|83248.3|36
1620296310000|2021-05-06 10:18:30|83304.1|83254.1|83301.1|83251.1|83304.8|83254.8|83299.3|83249.3|29
1620296320000|2021-05-06 10:18:40|83301.7|83251.7|83306.5|83256.5|83308.3|83258.3|83300.7|83250.7|32
1620296330000|2021-05-06 10:18:50|83306.6|83256.6|83306|83256|83308|83258|83304.7|83254.7|25
1620296340000|2021-05-06 10:19:00|83306.3|83256.3|83304|83254|83310.4|83260.4|83302.7|83252.7|21
1620296350000|2021-05-06 10:19:10|83302.5|83252.5|83302.7|83252.7|83303.7|83253.7|83301.3|83251.3|21
1620296360000|2021-05-06 10:19:20|83302.2|83252.2|83308.3|83258.3|83309.8|83259.8|83302.1|83252.1|35
1620296370000|2021-05-06 10:19:30|83307.6|83257.6|83308.6|83258.6|83309.3|83259.3|83307.6|83257.6|19
1620296380000|2021-05-06 10:19:40|83308.5|83258.5|83309.3|83259.3|83310.2|83260.2|83308.1|83258.1|26
1620296390000|2021-05-06 10:19:50|83308.7|83258.7|83300.4|83250.4|83309.2|83259.2|83300.3|83250.3|27
1620296400000|2021-05-06 10:20:00|83300.2|83250.2|83298.4|83248.4|83300.4|83250.4|83298.4|83248.4|17
1620296410000|2021-05-06 10:20:10|83298.5|83248.5|83298.4|83248.4|83299|83249|83297.1|83247.1|25
1620296420000|2021-05-06 10:20:20|83298.2|83248.2|83301.7|83251.7|83302.3|83252.3|83297.8|83247.8|22
1620296430000|2021-05-06 10:20:30|83301.6|83251.6|83302.5|83252.5|83302.6|83252.6|83296.7|83246.7|26
1620296440000|2021-05-06 10:20:40|83302.4|83252.4|83309.6|83259.6|83311.1|83261.1|83300.4|83250.4|29
1620296450000|2021-05-06 10:20:50|83309.2|83259.2|83310.5|83260.5|83311.1|83261.1|83308.7|83258.7|26
1620296460000|2021-05-06 10:21:00|83309.9|83259.9|83299.2|83249.2|83309.9|83259.9|83298.9|83248.9|29
1620296470000|2021-05-06 10:21:10|83298.2|83248.2|83300.3|83250.3|83301.8|83251.8|83297.9|83247.9|32
1620296480000|2021-05-06 10:21:20|83300.1|83250.1|83304.9|83254.9|83304.9|83254.9|83299.9|83249.9|15
1620296490000|2021-05-06 10:21:30|83305|83255|83304.1|83254.1|83305.6|83255.6|83303.8|83253.8|11
1620296500000|2021-05-06 10:21:40|83304.2|83254.2|83298.9|83248.9|83304.2|83254.2|83298.3|83248.3|26
1620296510000|2021-05-06 10:21:50|83298.7|83248.7|83300.7|83250.7|83300.9|83250.9|83298.4|83248.4|23
1620296520000|2021-05-06 10:22:00|83300.8|83250.8|83309.1|83259.1|83309.1|83259.1|83300.4|83250.4|24
1620296530000|2021-05-06 10:22:10|83309|83259|83302.6|83252.6|83311.1|83261.1|83300.8|83250.8|31
1620296540000|2021-05-06 10:22:20|83302.5|83252.5|83308.2|83258.2|83309.8|83259.8|83302.5|83252.5|32
1620296550000|2021-05-06 10:22:30|83308.3|83258.3|83299.6|83249.6|83309.4|83259.4|83298.2|83248.2|25
1620296560000|2021-05-06 10:22:40|83299|83249|83287.9|83237.9|83299.5|83249.5|83287.9|83237.9|25
1620296570000|2021-05-06 10:22:50|83287|83237|83283.8|83233.8|83288.8|83238.8|83283.3|83233.3|34
1620296580000|2021-05-06 10:23:00|83283.9|83233.9|83283.5|83233.5|83284.2|83244.1|83268.5|83226.9|29
1620296590000|2021-05-06 10:23:10|83284.1|83234.1|83287.7|83237.7|83287.9|83237.9|83284.1|83234.1|36
1620296600000|2021-05-06 10:23:20|83287.3|83237.3|83277.8|83227.8|83288.8|83238.8|83277.8|83227.8|36
1620296610000|2021-05-06 10:23:30|83278|83228|83276.8|83226.8|83278.7|83228.7|83275.8|83225.8|21
1620296620000|2021-05-06 10:23:40|83277.6|83227.6|83278.3|83228.3|83278.3|83228.3|83276.1|83226.1|21
1620296630000|2021-05-06 10:23:50|83280.9|83230.9|83293.9|83243.9|83294.1|83244.1|83280.9|83230.9|36
1620296640000|2021-05-06 10:24:00|83294|83244|83289|83239|83295|83245|83289|83239|25
1620296650000|2021-05-06 10:24:10|83288|83238|83290.3|83240.3|83290.3|83240.3|83288|83238|17
1620296660000|2021-05-06 10:24:20|83289.7|83239.7|83274.9|83224.9|83289.7|83239.7|83269.7|83219.7|34
1620296670000|2021-05-06 10:24:30|83273.9|83223.9|83279.1|83229.1|83281.6|83231.6|83273.1|83223.1|36
1620296680000|2021-05-06 10:24:40|83279.2|83229.2|83278.8|83228.8|83281.6|83231.6|83278.7|83228.7|28
1620296690000|2021-05-06 10:24:50|83278.5|83228.5|83282.5|83232.5|83283.8|83233.8|83278.4|83228.4|17
1620296700000|2021-05-06 10:25:00|83282.4|83232.4|83284.2|83234.2|83284.5|83234.5|83282.4|83232.4|33
1620296710000|2021-05-06 10:25:10|83284.3|83234.3|83283.4|83233.4|83285|83235|83283.1|83233.1|30
1620296720000|2021-05-06 10:25:20|83283.6|83233.6|83283.7|83233.7|83284.6|83234.6|83282.1|83232.1|28
1620296730000|2021-05-06 10:25:30|83283.5|83233.5|83283.3|83233.3|83284.1|83234.1|83281.9|83231.9|26
1620296740000|2021-05-06 10:25:40|83283|83233|83279.3|83229.3|83283|83241.2|83266.2|83228.9|27
1620296750000|2021-05-06 10:25:50|83279.1|83229.1|83280.5|83230.5|83280.9|83230.9|83279.1|83229.1|23
1620296760000|2021-05-06 10:26:00|83280.6|83230.6|83293.4|83243.4|83293.5|83243.5|83280.6|83230.6|36
1620296770000|2021-05-06 10:26:10|83292.5|83242.5|83292.9|83242.9|83298.1|83248.1|83292.5|83242.5|34
1620296780000|2021-05-06 10:26:20|83293.1|83243.1|83292.3|83242.3|83294.2|83244.2|83291.5|83241.5|24
1620296790000|2021-05-06 10:26:30|83292.2|83242.2|83284.5|83234.5|83292.2|83242.2|83274.4|83224.4|37
1620296800000|2021-05-06 10:26:40|83284.8|83234.8|83283.9|83233.9|83285|83235|83283.7|83233.7|30
1620296810000|2021-05-06 10:26:50|83283.7|83233.7|83273.2|83223.2|83283.9|83233.9|83272.6|83222.6|26
1620296820000|2021-05-06 10:27:00|83272.3|83222.3|83282.1|83232.1|83282.1|83232.1|83270.5|83220.5|27
1620296830000|2021-05-06 10:27:10|83282.5|83232.5|83288|83238|83288.5|83238.5|83281.6|83231.6|23
1620296840000|2021-05-06 10:27:20|83287.5|83237.5|83289.1|83239.1|83290|83240|83287.5|83237.5|27
1620296850000|2021-05-06 10:27:30|83288.9|83238.9|83291|83241|83291|83241|83288.6|83238.6|21
1620296860000|2021-05-06 10:27:40|83291.1|83241.1|83293.1|83243.1|83293.1|83243.1|83290.2|83240.2|18
1620296870000|2021-05-06 10:27:50|83293.2|83243.2|83292.1|83242.1|83293.2|83243.2|83291.1|83241.1|17
1620296880000|2021-05-06 10:28:00|83292.3|83242.3|83279.2|83254.2|83292.5|83254.9|83279.1|83241.9|18
1620296890000|2021-05-06 10:28:10|83279.3|83254.3|83289.3|83239.3|83291|83255.6|83279.1|83236.2|16
1620296900000|2021-05-06 10:28:20|83289.9|83239.9|83281.2|83231.2|83289.9|83239.9|83280.3|83230.3|35
1620296910000|2021-05-06 10:28:30|83281.5|83231.5|83270.7|83220.7|83282.5|83232.5|83270.7|83220.7|36
1620296920000|2021-05-06 10:28:40|83271|83221|83280.5|83230.5|83281.3|83231.3|83268.2|83218.2|39
1620296930000|2021-05-06 10:28:50|83283.1|83233.1|83284.2|83234.2|83286.3|83236.3|83283.1|83233.1|31
1620296940000|2021-05-06 10:29:00|83285.3|83235.3|83284.9|83234.9|83286|83236|83283.4|83233.4|21
1620296950000|2021-05-06 10:29:10|83285.4|83235.4|83285.8|83235.8|83291.2|83241.2|83285.2|83235.2|24
1620296960000|2021-05-06 10:29:20|83286.6|83236.6|83289.5|83239.5|83290.5|83240.5|83285.8|83235.8|24
1620296970000|2021-05-06 10:29:30|83288.7|83238.7|83287.6|83237.6|83289|83239|83286.7|83236.7|27
1620296980000|2021-05-06 10:29:40|83287.9|83237.9|83288.4|83238.4|83292|83242|83287.6|83237.6|24
1620296990000|2021-05-06 10:29:50|83287.9|83237.9|83285.4|83235.4|83289.1|83239.1|83284.5|83234.5|29
1620297000000|2021-05-06 10:30:00|83284.4|83234.4|83289.7|83239.7|83291.4|83241.4|83282.9|83232.9|35
1620297010000|2021-05-06 10:30:10|83289.5|83239.5|83288.3|83238.3|83289.5|83239.5|83284.9|83234.9|34
1620297020000|2021-05-06 10:30:20|83288.4|83238.4|83283.8|83233.8|83289.7|83239.7|83280.8|83230.8|37
1620297030000|2021-05-06 10:30:30|83283.1|83233.1|83290|83240|83290|83240|83283.1|83233.1|39
1620297040000|2021-05-06 10:30:40|83289.7|83239.7|83294.1|83244.1|83294.6|83244.6|83287.2|83237.2|31
1620297050000|2021-05-06 10:30:50|83291.3|83241.3|83293.9|83243.9|83294.2|83244.2|83291.1|83241.1|14
1620297060000|2021-05-06 10:31:00|83294.6|83244.6|83288.8|83238.8|83294.7|83244.7|83288.5|83238.5|38
1620297070000|2021-05-06 10:31:10|83288.1|83238.1|83292.4|83242.4|83292.4|83242.4|83288.1|83238.1|23
1620297080000|2021-05-06 10:31:20|83291.5|83241.5|83292.6|83242.6|83293|83243|83290.7|83240.7|25
1620297090000|2021-05-06 10:31:30|83292.7|83242.7|83292.4|83242.4|83295.2|83245.2|83292.3|83242.3|32
1620297100000|2021-05-06 10:31:40|83292|83242|83288.6|83238.6|83292.4|83242.4|83285.2|83235.2|26
1620297110000|2021-05-06 10:31:50|83287.2|83237.2|83287.2|83237.2|83288.1|83238.1|83286.1|83236.1|16
1620297120000|2021-05-06 10:32:00|83285.9|83235.9|83286.4|83236.4|83288.1|83238.1|83285.5|83235.5|22
1620297130000|2021-05-06 10:32:10|83286.3|83236.3|83285.9|83235.9|83287.4|83237.4|83285|83235|20
1620297140000|2021-05-06 10:32:20|83286.2|83236.2|83288.3|83238.3|83289.1|83239.1|83286.2|83236.2|21
1620297150000|2021-05-06 10:32:30|83288.4|83238.4|83287.7|83237.7|83288.4|83238.4|83285.2|83235.2|29
1620297160000|2021-05-06 10:32:40|83288.3|83238.3|83286.6|83236.6|83288.5|83238.5|83286.6|83236.6|24
1620297170000|2021-05-06 10:32:50|83286.8|83236.8|83323.6|83273.6|83323.6|83273.6|83286.6|83236.6|33
1620297180000|2021-05-06 10:33:00|83321.3|83271.3|83311.4|83261.4|83326.6|83276.6|83310.8|83260.8|41
1620297190000|2021-05-06 10:33:10|83311.2|83261.2|83317.5|83267.5|83319.8|83269.8|83311|83261|31
1620297200000|2021-05-06 10:33:20|83317.4|83267.4|83318.7|83268.7|83318.7|83268.7|83316.4|83266.4|28
1620297210000|2021-05-06 10:33:30|83318.9|83268.9|83319.3|83269.3|83320.3|83270.3|83315.7|83265.7|36
1620297220000|2021-05-06 10:33:40|83319.1|83269.1|83316.2|83266.2|83319.7|83269.7|83315.5|83265.5|22
1620297230000|2021-05-06 10:33:50|83315.9|83265.9|83318|83268|83318.3|83268.3|83315.9|83265.9|29
1620297240000|2021-05-06 10:34:00|83318.5|83268.5|83321.8|83271.8|83322.4|83272.4|83318|83268|27
1620297250000|2021-05-06 10:34:10|83322.9|83272.9|83321.8|83271.8|83323.2|83273.2|83321|83271|25
1620297260000|2021-05-06 10:34:20|83321.9|83271.9|83321.3|83271.3|83322.2|83272.2|83321.2|83271.2|20
1620297270000|2021-05-06 10:34:30|83321.9|83271.9|83323.3|83273.3|83324.1|83274.1|83319|83269|25
1620297280000|2021-05-06 10:34:40|83323.5|83273.5|83324.2|83274.2|83325.1|83275.1|83322.4|83272.4|20
1620297290000|2021-05-06 10:34:50|83324.3|83274.3|83324|83274|83324.9|83274.9|83322.3|83272.3|19
1620297300000|2021-05-06 10:35:00|83324.1|83274.1|83323.1|83273.1|83324.9|83274.9|83323.1|83273.1|18
1620297310000|2021-05-06 10:35:10|83323.3|83273.3|83325|83275|83328.1|83278.1|83321.7|83271.7|19
1620297320000|2021-05-06 10:35:20|83325.2|83275.2|83326|83276|83327.7|83277.7|83323.4|83273.4|29
1620297330000|2021-05-06 10:35:30|83325.8|83275.8|83326.5|83276.5|83328.1|83278.1|83323.5|83273.5|23
1620297340000|2021-05-06 10:35:40|83326.3|83276.3|83328.8|83278.8|83332.1|83282.1|83325.9|83275.9|30
1620297350000|2021-05-06 10:35:50|83328.6|83278.6|83328.5|83278.5|83331.5|83281.5|83326.9|83276.9|18
1620297360000|2021-05-06 10:36:00|83329.7|83279.7|83328.3|83278.3|83330.1|83280.1|83326.8|83276.8|23
1620297370000|2021-05-06 10:36:10|83328.5|83278.5|83330.5|83280.5|83337.2|83287.2|83328.4|83278.4|27
1620297380000|2021-05-06 10:36:20|83331.8|83281.8|83337|83287|83337.2|83287.2|83331.8|83281.8|27
1620297390000|2021-05-06 10:36:30|83338|83288|83338.4|83288.4|83338.5|83288.5|83334.2|83284.2|20
1620297400000|2021-05-06 10:36:40|83339.5|83289.5|83340.3|83290.3|83342.8|83292.8|83338.1|83288.1|32
1620297410000|2021-05-06 10:36:50|83339.9|83289.9|83325.7|83300.7|83340.4|83300.7|83325.7|83289.6|17
1620297420000|2021-05-06 10:37:00|83340|83290|83324.8|83299.8|83340.8|83299.8|83324.8|83286.8|17
1620297430000|2021-05-06 10:37:10|83324.9|83299.9|83338.1|83288.1|83340.4|83299.9|83324.5|83287.1|13
1620297440000|2021-05-06 10:37:20|83338|83288|83345.6|83295.6|83347.7|83308.7|83327.3|83287.9|26
1620297450000|2021-05-06 10:37:30|83346.1|83296.1|83343.3|83293.3|83349.7|83299.7|83340.7|83290.7|36
1620297460000|2021-05-06 10:37:40|83343.1|83293.1|83342.6|83292.6|83344.4|83294.4|83342.6|83292.6|17
1620297470000|2021-05-06 10:37:50|83342|83292|83340.3|83290.3|83343.9|83293.9|83337.8|83287.8|29
1620297480000|2021-05-06 10:38:00|83340.7|83290.7|83340.9|83290.9|83342.7|83292.7|83337|83287|31
1620297490000|2021-05-06 10:38:10|83340|83290|83341.6|83291.6|83343.7|83293.7|83337.4|83287.4|29
1620297500000|2021-05-06 10:38:20|83341.7|83291.7|83348.8|83298.8|83350.7|83309.2|83333.3|83291.7|29
1620297510000|2021-05-06 10:38:30|83350.5|83300.5|83347.6|83297.6|83351.2|83301.2|83345.2|83295.2|31
1620297520000|2021-05-06 10:38:40|83348.5|83298.5|83350.2|83300.2|83359.8|83318|83343|83295.8|37
1620297530000|2021-05-06 10:38:50|83351.9|83301.9|83348.2|83298.2|83353.3|83303.3|83346|83296|23
1620297540000|2021-05-06 10:39:00|83348.4|83298.4|83345.8|83295.8|83352.8|83302.8|83344.8|83294.8|32
1620297550000|2021-05-06 10:39:10|83346.4|83296.4|83345.7|83295.7|83348.7|83298.7|83344.3|83294.3|37
1620297560000|2021-05-06 10:39:20|83343.3|83293.3|83352|83302|83360.2|83310.2|83343.3|83293.3|38
1620297570000|2021-05-06 10:39:30|83352.1|83302.1|83350.2|83300.2|83352.1|83302.1|83347.8|83297.8|20
1620297580000|2021-05-06 10:39:40|83349.8|83299.8|83351.9|83301.9|83353.7|83303.7|83348.7|83298.7|30
1620297590000|2021-05-06 10:39:50|83351.8|83301.8|83347.1|83297.1|83358.9|83308.9|83340.7|83290.7|40
1620297600000|2021-05-06 10:40:00|83348.8|83298.8|83343.5|83293.5|83352.5|83302.5|83342.5|83292.5|37
1620297610000|2021-05-06 10:40:10|83344|83294|83354.2|83304.2|83356|83306|83341.2|83291.2|37
1620297620000|2021-05-06 10:40:20|83353.7|83303.7|83356.2|83306.2|83357.8|83307.8|83353.7|83303.7|22
1620297630000|2021-05-06 10:40:30|83356.7|83306.7|83348.2|83298.2|83356.7|83306.7|83346.3|83296.3|31
1620297640000|2021-05-06 10:40:40|83348|83298|83349.2|83299.2|83351.9|83301.9|83347.5|83297.5|27
1620297650000|2021-05-06 10:40:50|83349.5|83299.5|83351.6|83301.6|83352.1|83302.1|83349.2|83299.2|29
1620297660000|2021-05-06 10:41:00|83350.3|83300.3|83348.2|83298.2|83350.9|83300.9|83346.5|83296.5|32
1620297670000|2021-05-06 10:41:10|83348.1|83298.1|83350|83300|83350|83300|83347.5|83297.5|22
1620297680000|2021-05-06 10:41:20|83350.5|83300.5|83350|83300|83351.3|83301.3|83348.8|83298.8|20
1620297690000|2021-05-06 10:41:30|83350.1|83300.1|83344.4|83319.4|83359.4|83319.4|83344.4|83298.9|22
1620297700000|2021-05-06 10:41:40|83340.5|83315.5|83351.5|83301.5|83355.3|83315.5|83340.5|83300.8|22
1620297710000|2021-05-06 10:41:50|83351.7|83301.7|83357.4|83307.4|83357.4|83307.4|83351.5|83301.5|32
1620297720000|2021-05-06 10:42:00|83355.6|83305.6|83358.4|83308.4|83359.6|83309.6|83355|83305|37
1620297730000|2021-05-06 10:42:10|83358.6|83308.6|83358.6|83308.6|83358.8|83308.8|83356|83306|27
1620297740000|2021-05-06 10:42:20|83357.1|83307.1|83357.1|83307.1|83358.1|83308.1|83357.1|83307.1|16
1620297750000|2021-05-06 10:42:30|83357.6|83307.6|83356.6|83306.6|83358.7|83319.7|83343.9|83306|18
1620297760000|2021-05-06 10:42:40|83356.8|83306.8|83355.9|83305.9|83356.8|83306.8|83354.4|83304.4|25
1620297770000|2021-05-06 10:42:50|83355.7|83305.7|83358.1|83308.1|83358.4|83308.4|83355.6|83305.6|24
1620297780000|2021-05-06 10:43:00|83358.9|83308.9|83358|83308|83359.2|83309.2|83357.2|83307.2|26
1620297790000|2021-05-06 10:43:10|83357.5|83307.5|83358.9|83308.9|83360.3|83310.3|83357.5|83307.5|17
1620297800000|2021-05-06 10:43:20|83360.4|83310.4|83360|83310|83360.6|83310.6|83358.3|83308.3|16
1620297810000|2021-05-06 10:43:30|83359.8|83309.8|83353.7|83303.7|83360.8|83310.8|83353.7|83303.7|29
1620297820000|2021-05-06 10:43:40|83354.5|83304.5|83356|83306|83357.2|83307.2|83354.5|83304.5|26
1620297830000|2021-05-06 10:43:50|83355.9|83305.9|83357.8|83307.8|83358.8|83308.8|83355.9|83305.9|16
1620297840000|2021-05-06 10:44:00|83357.9|83307.9|83359.1|83309.1|83360.7|83310.7|83357.9|83307.9|23
1620297850000|2021-05-06 10:44:10|83358.7|83308.7|83359.3|83309.3|83360.1|83310.1|83358.3|83308.3|18
1620297860000|2021-05-06 10:44:20|83358.5|83308.5|83360.9|83310.9|83362.1|83312.1|83358.5|83308.5|19
1620297870000|2021-05-06 10:44:30|83361.6|83311.6|83349.9|83299.9|83361.6|83311.6|83349.9|83299.9|29
1620297880000|2021-05-06 10:44:40|83351.5|83301.5|83353.1|83303.1|83354.5|83304.5|83350.3|83300.3|23
1620297890000|2021-05-06 10:44:50|83353.4|83303.4|83355.1|83305.1|83360.3|83310.3|83353.4|83303.4|39
1620297900000|2021-05-06 10:45:00|83355.8|83305.8|83356.6|83306.6|83357.3|83307.3|83352.7|83302.7|34
1620297910000|2021-05-06 10:45:10|83356.5|83306.5|83363|83313|83364.8|83314.8|83353.3|83303.3|34
1620297920000|2021-05-06 10:45:20|83363.1|83313.1|83354.6|83304.6|83363.6|83313.6|83353.3|83303.3|39
1620297930000|2021-05-06 10:45:30|83353.2|83303.2|83352.8|83302.8|83355.7|83305.7|83349.8|83299.8|29
1620297940000|2021-05-06 10:45:40|83353.5|83303.5|83357.1|83307.1|83357.6|83307.6|83352.8|83302.8|29
1620297950000|2021-05-06 10:45:50|83358|83308|83357.9|83307.9|83358.3|83308.3|83355.4|83305.4|21
1620297960000|2021-05-06 10:46:00|83357.3|83307.3|83354.2|83304.2|83358|83308|83353.9|83303.9|28
1620297970000|2021-05-06 10:46:10|83353.7|83303.7|83361.9|83311.9|83363.3|83313.3|83353.3|83303.3|27
1620297980000|2021-05-06 10:46:20|83363.1|83313.1|83362.4|83312.4|83363.8|83313.8|83362|83312|18
1620297990000|2021-05-06 10:46:30|83362.6|83312.6|83362.5|83312.5|83362.8|83312.8|83362|83312|14
1620298000000|2021-05-06 10:46:40|83362.9|83312.9|83362.3|83312.3|83363|83313|83361.5|83311.5|21
1620298010000|2021-05-06 10:46:50|83362.1|83312.1|83363.1|83313.1|83367.3|83317.3|83362.1|83312.1|24
1620298020000|2021-05-06 10:47:00|83365.2|83315.2|83365.3|83315.3|83366.6|83316.6|83363.9|83313.9|23
1620298030000|2021-05-06 10:47:10|83365.9|83315.9|83365.4|83315.4|83365.9|83315.9|83362.6|83312.6|9
1620298040000|2021-05-06 10:47:20|83365.7|83315.7|83369.7|83319.7|83369.7|83319.7|83363.7|83313.7|23
1620298050000|2021-05-06 10:47:30|83369.5|83319.5|83372.1|83322.1|83374|83324|83366.2|83316.2|22
1620298060000|2021-05-06 10:47:40|83371.9|83321.9|83371.6|83321.6|83372.7|83322.7|83368.1|83318.1|25
1620298070000|2021-05-06 10:47:50|83370.9|83320.9|83371.1|83321.1|83374.8|83324.8|83369.2|83319.2|25
1620298080000|2021-05-06 10:48:00|83371.3|83321.3|83372.1|83322.1|83374.3|83335.5|83360.5|83318.3|35
1620298090000|2021-05-06 10:48:10|83372.4|83322.4|83366.4|83316.4|83372.4|83322.4|83362.1|83312.1|37
1620298100000|2021-05-06 10:48:20|83368.2|83318.2|83370.6|83320.6|83374.5|83324.5|83365.6|83315.6|39
1620298110000|2021-05-06 10:48:30|83370.1|83320.1|83370.4|83320.4|83373.6|83323.6|83368.7|83318.7|36
1620298120000|2021-05-06 10:48:40|83371.7|83321.7|83367.8|83317.8|83372.1|83322.1|83360.6|83310.6|29
1620298130000|2021-05-06 10:48:50|83367.5|83317.5|83365.1|83315.1|83369.2|83319.2|83363.8|83313.8|29
1620298140000|2021-05-06 10:49:00|83365.3|83315.3|83359.3|83309.3|83366|83316|83358|83308|28
1620298150000|2021-05-06 10:49:10|83359.4|83309.4|83360.8|83310.8|83360.8|83310.8|83358.9|83308.9|29
1620298160000|2021-05-06 10:49:20|83361.2|83311.2|83365.4|83315.4|83366.5|83316.5|83360.8|83310.8|29
1620298170000|2021-05-06 10:49:30|83364|83314|83366.4|83316.4|83366.7|83316.7|83363|83313|34
1620298180000|2021-05-06 10:49:40|83366.3|83316.3|83368.6|83318.6|83370.7|83320.7|83364.7|83314.7|26
1620298190000|2021-05-06 10:49:50|83368.9|83318.9|83371.8|83321.8|83374.3|83324.3|83368.9|83318.9|22
1620298200000|2021-05-06 10:50:00|83371.7|83321.7|83363.5|83313.5|83372|83322|83362.3|83312.3|34
1620298210000|2021-05-06 10:50:10|83364.2|83314.2|83369.5|83319.5|83370.3|83320.3|83363.6|83313.6|29
1620298220000|2021-05-06 10:50:20|83369.8|83319.8|83369.5|83319.5|83370.3|83320.3|83369.3|83319.3|17
1620298230000|2021-05-06 10:50:30|83369.6|83319.6|83369.4|83319.4|83371.2|83321.2|83369.4|83319.4|28
1620298240000|2021-05-06 10:50:40|83368.2|83318.2|83370.2|83320.2|83370.6|83320.6|83368.1|83318.1|20
1620298250000|2021-05-06 10:50:50|83367.4|83317.4|83364.9|83314.9|83368.6|83318.6|83364.6|83314.6|31
1620298260000|2021-05-06 10:51:00|83365|83315|83364.9|83314.9|83366.3|83316.3|83364.4|83314.4|21
1620298270000|2021-05-06 10:51:10|83365|83315|83363|83313|83365.6|83315.6|83363|83313|18
1620298280000|2021-05-06 10:51:20|83364.3|83314.3|83362.6|83312.6|83365.1|83315.1|83362.6|83312.6|23
1620298290000|2021-05-06 10:51:30|83363.3|83313.3|83366.4|83316.4|83366.8|83316.8|83363.3|83313.3|23
1620298300000|2021-05-06 10:51:40|83371.1|83321.1|83375.2|83325.2|83375.5|83325.5|83365.7|83315.7|33
1620298310000|2021-05-06 10:51:50|83375.4|83325.4|83373.9|83323.9|83377.9|83327.9|83367.7|83317.7|31
1620298320000|2021-05-06 10:52:00|83374.8|83324.8|83363.9|83313.9|83374.8|83324.8|83356.6|83306.6|37
1620298330000|2021-05-06 10:52:10|83364.8|83314.8|83364|83314|83371.7|83321.7|83362.8|83312.8|40
1620298340000|2021-05-06 10:52:20|83365.2|83315.2|83364|83314|83365.2|83315.2|83357.5|83307.5|35
1620298350000|2021-05-06 10:52:30|83364.1|83314.1|83367.7|83317.7|83370.1|83320.1|83362.7|83312.7|35
1620298360000|2021-05-06 10:52:40|83366.3|83316.3|83368|83318|83368|83318|83365.2|83315.2|25
1620298370000|2021-05-06 10:52:50|83367.9|83317.9|83369.6|83319.6|83370.8|83320.8|83366|83316|33
1620298380000|2021-05-06 10:53:00|83369.5|83319.5|83366.3|83316.3|83373.3|83323.3|83366|83316|27
1620298390000|2021-05-06 10:53:10|83367.4|83317.4|83367.5|83317.5|83368.6|83318.6|83364.3|83314.3|29
1620298400000|2021-05-06 10:53:20|83367.1|83317.1|83367|83317|83369.3|83319.3|83362.2|83312.2|40
1620298410000|2021-05-06 10:53:30|83367.8|83317.8|83369.7|83319.7|83369.7|83319.7|83363.5|83313.5|30
1620298420000|2021-05-06 10:53:40|83370.1|83320.1|83368.2|83318.2|83370.1|83320.1|83367.4|83317.4|28
1620298430000|2021-05-06 10:53:50|83368.4|83318.4|83358.9|83308.9|83370.2|83320.2|83356|83306|34
1620298440000|2021-05-06 10:54:00|83358.6|83308.6|83357.9|83307.9|83359.6|83309.6|83357.9|83307.9|25
1620298450000|2021-05-06 10:54:10|83358|83308|83369.7|83319.7|83370.5|83320.5|83357.5|83307.5|34
1620298460000|2021-05-06 10:54:20|83369.5|83319.5|83374.2|83324.2|83375.2|83325.2|83368.8|83318.8|24
1620298470000|2021-05-06 10:54:30|83373.7|83323.7|83373.1|83323.1|83374|83324|83370.2|83320.2|39
1620298480000|2021-05-06 10:54:40|83373.5|83323.5|83371.1|83321.1|83375.7|83325.7|83369|83319|28
1620298490000|2021-05-06 10:54:50|83370.9|83320.9|83371.8|83321.8|83372.3|83322.3|83370.9|83320.9|23
1620298500000|2021-05-06 10:55:00|83371.2|83321.2|83374.7|83324.7|83374.7|83324.7|83371.2|83321.2|22
1620298510000|2021-05-06 10:55:10|83374.8|83324.8|83382.1|83332.1|83382.7|83332.7|83372.9|83322.9|33
1620298520000|2021-05-06 10:55:20|83382|83332|83383.4|83333.4|83383.4|83333.4|83380.9|83330.9|28
1620298530000|2021-05-06 10:55:30|83382.8|83332.8|83382.5|83332.5|83383.1|83333.1|83381.2|83331.2|26
1620298540000|2021-05-06 10:55:40|83382.6|83332.6|83382|83332|83382.7|83332.7|83378.8|83328.8|24
1620298550000|2021-05-06 10:55:50|83382.4|83332.4|83381.9|83331.9|83382.4|83332.4|83380.3|83330.3|24
1620298560000|2021-05-06 10:56:00|83381.5|83331.5|83379.7|83329.7|83383|83333|83376.3|83326.3|34
1620298570000|2021-05-06 10:56:10|83381.7|83331.7|83370.4|83320.4|83381.8|83331.8|83368.8|83318.8|38
1620298580000|2021-05-06 10:56:20|83372.4|83322.4|83381.6|83331.6|83381.9|83331.9|83364.3|83314.3|40
1620298590000|2021-05-06 10:56:30|83380.5|83330.5|83371.9|83321.9|83383.1|83333.1|83371.9|83321.9|36
1620298600000|2021-05-06 10:56:40|83370.8|83320.8|83372|83322|83375.4|83325.4|83369.1|83319.1|37
1620298610000|2021-05-06 10:56:50|83373|83323|83376.5|83326.5|83379|83329|83372.6|83322.6|35
1620298620000|2021-05-06 10:57:00|83374.8|83324.8|83375.5|83325.5|83376.1|83326.1|83371|83321|37
1620298630000|2021-05-06 10:57:10|83376.4|83326.4|83376.1|83326.1|83377.4|83327.4|83375.4|83325.4|29
1620298640000|2021-05-06 10:57:20|83376.5|83326.5|83376.1|83326.1|83376.8|83326.8|83375.2|83325.2|25
1620298650000|2021-05-06 10:57:30|83376.5|83326.5|83373.8|83323.8|83378.1|83328.1|83373.2|83323.2|31
1620298660000|2021-05-06 10:57:40|83373.6|83323.6|83377|83327|83378.8|83328.8|83373.6|83323.6|29
1620298670000|2021-05-06 10:57:50|83377.9|83327.9|83379|83329|83380.2|83330.2|83376.5|83326.5|26
1620298680000|2021-05-06 10:58:00|83378.9|83328.9|83379.5|83329.5|83381.8|83331.8|83375.7|83325.7|37
1620298690000|2021-05-06 10:58:10|83379.7|83329.7|83380.6|83330.6|83381|83331|83378.9|83328.9|22
1620298700000|2021-05-06 10:58:20|83379.7|83329.7|83372|83322|83380.5|83330.5|83367.7|83317.7|28
1620298710000|2021-05-06 10:58:30|83372.2|83322.2|83375.5|83325.5|83375.9|83325.9|83371.5|83321.5|35
1620298720000|2021-05-06 10:58:40|83375.7|83325.7|83377.6|83327.6|83378.2|83328.2|83375.3|83325.3|27
1620298730000|2021-05-06 10:58:50|83377.5|83327.5|83379.4|83329.4|83379.5|83329.5|83377.3|83327.3|26
1620298740000|2021-05-06 10:59:00|83379.7|83329.7|83379.6|83329.6|83381.2|83331.2|83378.8|83328.8|21
1620298750000|2021-05-06 10:59:10|83379.4|83329.4|83381.5|83331.5|83381.6|83331.6|83379|83329|27
1620298760000|2021-05-06 10:59:20|83381.4|83331.4|83380.5|83330.5|83382.5|83332.5|83380.3|83330.3|25
1620298770000|2021-05-06 10:59:30|83381.2|83331.2|83381.5|83331.5|83382.8|83332.8|83380.2|83330.2|31
1620298780000|2021-05-06 10:59:40|83381.9|83331.9|83381.7|83331.7|83388.9|83338.9|83380.4|83330.4|37
1620298790000|2021-05-06 10:59:50|83381.8|83331.8|83385.4|83335.4|83387.1|83337.1|83381.8|83331.8|35
1620298800000|2021-05-06 11:00:00|83385.2|83335.2|83380.4|83330.4|83385.2|83335.2|83372.7|83322.7|41
1620298810000|2021-05-06 11:00:10|83380.2|83330.2|83381.9|83331.9|83392.6|83342.6|83378.4|83328.4|37
1620298820000|2021-05-06 11:00:20|83378.5|83328.5|83376|83326|83388.9|83338.9|83366.6|83316.6|45
1620298830000|2021-05-06 11:00:30|83378.2|83328.2|83384.9|83334.9|83384.9|83334.9|83374.4|83324.4|42
1620298840000|2021-05-06 11:00:40|83389|83339|83392.8|83342.8|83395.6|83345.6|83385.9|83335.9|44
1620298850000|2021-05-06 11:00:50|83393.5|83343.5|83391.4|83341.4|83393.5|83343.5|83388.8|83338.8|41
1620298860000|2021-05-06 11:01:00|83389.5|83339.5|83396.1|83346.1|83402.8|83352.8|83389.5|83339.5|44
1620298870000|2021-05-06 11:01:10|83396.8|83346.8|83387.8|83337.8|83401.5|83351.5|83386.5|83336.5|43
1620298880000|2021-05-06 11:01:20|83387.9|83337.9|83383.7|83333.7|83394.6|83344.6|83383.7|83333.7|41
1620298890000|2021-05-06 11:01:30|83382.2|83332.2|83375|83325|83385|83335|83374.6|83324.6|42
1620298900000|2021-05-06 11:01:40|83377.6|83327.6|83373.5|83323.5|83382|83332|83372.6|83322.6|42
1620298910000|2021-05-06 11:01:50|83373.1|83323.1|83394.2|83344.2|83395.7|83345.7|83371.9|83321.9|45
1620298920000|2021-05-06 11:02:00|83394.4|83344.4|83402.1|83352.1|83404|83354|83391.6|83341.6|41
1620298930000|2021-05-06 11:02:10|83402.6|83352.6|83402.1|83352.1|83406.4|83356.4|83396.3|83346.3|41
1620298940000|2021-05-06 11:02:20|83404.7|83354.7|83392.4|83342.4|83404.7|83354.7|83392.4|83342.4|42
1620298950000|2021-05-06 11:02:30|83387.5|83337.5|83403.1|83353.1|83405.5|83355.5|83387.5|83337.5|39
1620298960000|2021-05-06 11:02:40|83402.1|83352.1|83397.2|83347.2|83404.6|83354.6|83397.2|83347.2|42
1620298970000|2021-05-06 11:02:50|83397.9|83347.9|83401.8|83351.8|83403.1|83353.1|83395.7|83345.7|40
1620298980000|2021-05-06 11:03:00|83402.1|83352.1|83426.6|83376.6|83426.6|83376.6|83390.3|83343.1|45
1620298990000|2021-05-06 11:03:10|83429.3|83379.3|83434.5|83384.5|83436.4|83386.4|83419.2|83369.2|44
1620299000000|2021-05-06 11:03:20|83436.1|83386.1|83439.3|83389.3|83442.3|83392.3|83433.5|83383.5|44
1620299010000|2021-05-06 11:03:30|83436.9|83386.9|83414.3|83364.3|83436.9|83386.9|83403.7|83353.7|42
1620299020000|2021-05-06 11:03:40|83413.6|83363.6|83425.9|83375.9|83431.5|83381.5|83413.6|83363.6|44
1620299030000|2021-05-06 11:03:50|83428.6|83378.6|83428.1|83378.1|83436.9|83386.9|83427.3|83377.3|42
1620299040000|2021-05-06 11:04:00|83428|83378|83406|83356|83430|83380|83400.3|83350.3|43
1620299050000|2021-05-06 11:04:10|83405.1|83355.1|83416.2|83366.2|83416.2|83366.2|83402.9|83352.9|43
1620299060000|2021-05-06 11:04:20|83414.9|83364.9|83410|83360|83421|83371|83407|83357|44
1620299070000|2021-05-06 11:04:30|83410.5|83360.5|83415.1|83365.1|83417.8|83367.8|83407.7|83357.7|44
1620299080000|2021-05-06 11:04:40|83418.6|83368.6|83416|83366|83419.2|83369.2|83409.8|83359.8|44
1620299090000|2021-05-06 11:04:50|83416.2|83366.2|83416.2|83366.2|83417.3|83367.3|83414.8|83364.8|34
1620299100000|2021-05-06 11:05:00|83415.1|83365.1|83419.6|83369.6|83419.6|83369.6|83408.8|83358.8|38
1620299110000|2021-05-06 11:05:10|83418.9|83368.9|83405.2|83355.2|83418.9|83368.9|83403.3|83353.3|42
1620299120000|2021-05-06 11:05:20|83404.2|83354.2|83405.4|83355.4|83413.8|83363.8|83402|83352|44
1620299130000|2021-05-06 11:05:30|83405.1|83355.1|83403.2|83353.2|83405.1|83355.1|83399.9|83349.9|41
1620299140000|2021-05-06 11:05:40|83402.8|83352.8|83421.4|83371.4|83421.4|83371.4|83402.8|83352.8|38
1620299150000|2021-05-06 11:05:50|83421|83371|83411.1|83361.1|83421|83371|83409.6|83359.6|37
1620299160000|2021-05-06 11:06:00|83411.9|83361.9|83406.4|83356.4|83419|83369|83402.3|83352.3|42
1620299170000|2021-05-06 11:06:10|83406.8|83356.8|83410.5|83360.5|83411.1|83361.1|83405.1|83355.1|38
1620299180000|2021-05-06 11:06:20|83411.3|83361.3|83403.3|83353.3|83411.3|83361.3|83403.3|83353.3|36
1620299190000|2021-05-06 11:06:30|83404.4|83354.4|83393.1|83343.1|83404.8|83354.8|83389.4|83339.4|42
1620299200000|2021-05-06 11:06:40|83394.2|83344.2|83393.4|83343.4|83396.1|83346.1|83382.7|83332.7|37
1620299210000|2021-05-06 11:06:50|83393.7|83343.7|83391.2|83341.2|83400.2|83350.2|83389.2|83339.2|40
1620299220000|2021-05-06 11:07:00|83392.4|83342.4|83387.7|83337.7|83397.8|83347.8|83381.8|83331.8|40
1620299230000|2021-05-06 11:07:10|83387.5|83337.5|83378.8|83328.8|83388|83338|83372.3|83322.3|44
1620299240000|2021-05-06 11:07:20|83378.1|83328.1|83370.9|83320.9|83379.2|83329.2|83370.9|83320.9|39
1620299250000|2021-05-06 11:07:30|83371|83321|83374.5|83324.5|83374.5|83324.5|83370|83320|39
1620299260000|2021-05-06 11:07:40|83374.6|83324.6|83372.4|83322.4|83379.2|83329.2|83372.4|83322.4|38
1620299270000|2021-05-06 11:07:50|83372.2|83322.2|83370.9|83320.9|83375.1|83325.1|83370.9|83320.9|36
1620299280000|2021-05-06 11:08:00|83371.1|83321.1|83366|83316|83371.4|83321.4|83363.6|83313.6|37
1620299290000|2021-05-06 11:08:10|83366.5|83316.5|83371.3|83321.3|83371.7|83321.7|83364|83314|40
1620299300000|2021-05-06 11:08:20|83367.8|83317.8|83367.7|83317.7|83369.3|83319.3|83366.4|83316.4|32
1620299310000|2021-05-06 11:08:30|83368|83318|83364.9|83314.9|83368.8|83318.8|83362.9|83312.9|33
1620299320000|2021-05-06 11:08:40|83364.3|83314.3|83373.1|83323.1|83373.6|83323.6|83363|83313|40
1620299330000|2021-05-06 11:08:50|83374.6|83324.6|83364.8|83314.8|83374.6|83324.6|83364.8|83314.8|37
1620299340000|2021-05-06 11:09:00|83365.6|83315.6|83346|83296|83366.8|83316.8|83345.5|83295.5|42
1620299350000|2021-05-06 11:09:10|83346.5|83296.5|83367.6|83317.6|83369.1|83319.1|83345.1|83295.1|42
1620299360000|2021-05-06 11:09:20|83366.2|83316.2|83375.5|83325.5|83378.8|83328.8|83360|83310|42
1620299370000|2021-05-06 11:09:30|83382.7|83332.7|83376.5|83326.5|83385.2|83335.2|83375.7|83325.7|43
1620299380000|2021-05-06 11:09:40|83377.4|83327.4|83382.3|83332.3|83382.6|83332.6|83372.8|83322.8|34
1620299390000|2021-05-06 11:09:50|83382.5|83332.5|83374.3|83324.3|83382.5|83332.5|83371.4|83321.4|39
1620299400000|2021-05-06 11:10:00|83373.7|83323.7|83365.8|83315.8|83374|83324|83362.8|83312.8|37
1620299410000|2021-05-06 11:10:10|83364.7|83314.7|83356.2|83306.2|83364.9|83314.9|83352.8|83302.8|35
1620299420000|2021-05-06 11:10:20|83355.4|83305.4|83361.1|83311.1|83362.6|83312.6|83355.4|83305.4|32
1620299430000|2021-05-06 11:10:30|83361.9|83311.9|83361.6|83311.6|83362.2|83312.2|83356.2|83306.2|37
1620299440000|2021-05-06 11:10:40|83360.9|83310.9|83364.4|83314.4|83365|83315|83359.4|83309.4|31
1620299450000|2021-05-06 11:10:50|83364.3|83314.3|83353.7|83303.7|83365.7|83315.7|83352.9|83302.9|43
1620299460000|2021-05-06 11:11:00|83353.9|83303.9|83359.4|83309.4|83360.4|83310.4|83353.9|83303.9|33
1620299470000|2021-05-06 11:11:10|83357.3|83307.3|83350.1|83300.1|83359.4|83309.4|83349.1|83299.1|37
1620299480000|2021-05-06 11:11:20|83349.2|83299.2|83352.2|83302.2|83352.4|83302.4|83341.7|83291.7|43
1620299490000|2021-05-06 11:11:30|83359.3|83309.3|83362.5|83312.5|83364.5|83314.5|83358.9|83308.9|41
1620299500000|2021-05-06 11:11:40|83361.1|83311.1|83357|83307|83369.6|83319.6|83355.9|83305.9|37
1620299510000|2021-05-06 11:11:50|83356.5|83306.5|83358.1|83308.1|83360.6|83310.6|83356.5|83306.5|36
1620299520000|2021-05-06 11:12:00|83353.3|83303.3|83351.7|83301.7|83354.4|83304.4|83343.9|83293.9|40
1620299530000|2021-05-06 11:12:10|83356.3|83306.3|83355.4|83305.4|83358.6|83308.6|83353.8|83303.8|32
1620299540000|2021-05-06 11:12:20|83355.8|83305.8|83357.1|83307.1|83357.1|83307.1|83352.9|83302.9|31
1620299550000|2021-05-06 11:12:30|83357.2|83307.2|83357|83307|83357.7|83307.7|83354.2|83304.2|32
1620299560000|2021-05-06 11:12:40|83356.6|83306.6|83362.1|83312.1|83365.9|83315.9|83356.5|83306.5|36
1620299570000|2021-05-06 11:12:50|83365.5|83315.5|83371.1|83321.1|83371.1|83321.1|83364.3|83314.3|40
1620299580000|2021-05-06 11:13:00|83372.5|83322.5|83371.2|83321.2|83372.5|83322.5|83364.9|83314.9|40
1620299590000|2021-05-06 11:13:10|83371|83321|83372.6|83322.6|83372.6|83322.6|83367.7|83317.7|33
1620299600000|2021-05-06 11:13:20|83371.8|83321.8|83372.5|83322.5|83373.3|83323.3|83370.6|83320.6|23
1620299610000|2021-05-06 11:13:30|83372.4|83322.4|83369.7|83319.7|83372.5|83322.5|83369.3|83319.3|26
1620299620000|2021-05-06 11:13:40|83369.8|83319.8|83372.7|83322.7|83373.7|83323.7|83368.8|83318.8|25
1620299630000|2021-05-06 11:13:50|83371.8|83321.8|83374|83324|83374.3|83324.3|83371.4|83321.4|31
1620299640000|2021-05-06 11:14:00|83373.7|83323.7|83363.4|83313.4|83374.1|83324.1|83361.5|83311.5|40
1620299650000|2021-05-06 11:14:10|83363|83313|83357.8|83307.8|83364.5|83314.5|83357.8|83307.8|36
1620299660000|2021-05-06 11:14:20|83357.3|83307.3|83369.4|83319.4|83369.4|83319.4|83357.2|83307.2|40
1620299670000|2021-05-06 11:14:30|83369.1|83319.1|83369.3|83319.3|83370.6|83320.6|83367.5|83317.5|32
1620299680000|2021-05-06 11:14:40|83368.9|83318.9|83352.3|83302.3|83369.7|83319.7|83351|83301|40
1620299690000|2021-05-06 11:14:50|83351.7|83301.7|83350.3|83300.3|83353.7|83303.7|83348.2|83298.2|41
1620299700000|2021-05-06 11:15:00|83350.1|83300.1|83344.4|83294.4|83350.8|83300.8|83344.4|83294.4|40
1620299710000|2021-05-06 11:15:10|83345.7|83295.7|83338.5|83288.5|83345.7|83295.7|83337.9|83287.9|38
1620299720000|2021-05-06 11:15:20|83338.6|83288.6|83342.7|83292.7|83349|83311.2|83333.8|83288.3|39
1620299730000|2021-05-06 11:15:30|83341.6|83291.6|83335.2|83285.2|83346.5|83296.5|83335.2|83285.2|37
1620299740000|2021-05-06 11:15:40|83335.5|83285.5|83347.6|83297.6|83347.6|83297.6|83333|83283|40
1620299750000|2021-05-06 11:15:50|83347.4|83297.4|83351|83301|83353.4|83303.4|83346.6|83296.6|32
1620299760000|2021-05-06 11:16:00|83354.3|83304.3|83345.7|83295.7|83354.3|83304.3|83345.1|83295.1|37
1620299770000|2021-05-06 11:16:10|83345.8|83295.8|83349.5|83299.5|83350.3|83300.3|83345.8|83295.8|24
1620299780000|2021-05-06 11:16:20|83349.6|83299.6|83345|83295|83351.5|83301.5|83344.6|83294.6|27
1620299790000|2021-05-06 11:16:30|83344.7|83294.7|83346.4|83296.4|83349.6|83299.6|83344.7|83294.7|39
1620299800000|2021-05-06 11:16:40|83346.3|83296.3|83346|83296|83347.1|83297.1|83345.4|83295.4|31
1620299810000|2021-05-06 11:16:50|83346.1|83296.1|83345.5|83295.5|83350.5|83313.9|83338.4|83295.4|36
1620299820000|2021-05-06 11:17:00|83345.2|83295.2|83344.3|83294.3|83348.9|83298.9|83344.3|83294.3|31
1620299830000|2021-05-06 11:17:10|83344.2|83294.2|83344.9|83294.9|83345.4|83295.4|83344.2|83294.2|18
1620299840000|2021-05-06 11:17:20|83344.7|83294.7|83345.9|83295.9|83349.5|83299.5|83344.5|83294.5|29
1620299850000|2021-05-06 11:17:30|83346|83296|83346.7|83296.7|83346.7|83296.7|83344.7|83294.7|21
1620299860000|2021-05-06 11:17:40|83346.5|83296.5|83348.6|83298.6|83350.9|83300.9|83346.3|83296.3|21
1620299870000|2021-05-06 11:17:50|83348.5|83298.5|83344.8|83294.8|83348.6|83298.6|83344.8|83294.8|30
1620299880000|2021-05-06 11:18:00|83345.2|83295.2|83346.5|83296.5|83347.5|83297.5|83342.9|83292.9|35
1620299890000|2021-05-06 11:18:10|83346.9|83296.9|83352.3|83302.3|83352.3|83302.3|83342.1|83292.1|38
1620299900000|2021-05-06 11:18:20|83352.5|83302.5|83354|83304|83355.6|83317.7|83342.7|83301.7|35
1620299910000|2021-05-06 11:18:30|83354.3|83304.3|83343|83293|83354.3|83304.3|83342.6|83292.6|26
1620299920000|2021-05-06 11:18:40|83342.4|83292.4|83341.9|83291.9|83343.5|83293.5|83341|83291|27
1620299930000|2021-05-06 11:18:50|83341.7|83291.7|83335|83285|83341.7|83291.7|83330.4|83280.4|34
1620299940000|2021-05-06 11:19:00|83334.6|83284.6|83334.6|83284.6|83337.1|83287.1|83333.6|83283.6|30
1620299950000|2021-05-06 11:19:10|83334.3|83284.3|83342.7|83292.7|83344.2|83294.2|83334.2|83284.2|32
1620299960000|2021-05-06 11:19:20|83343.1|83293.1|83348.4|83298.4|83348.4|83298.4|83342.3|83292.3|33
1620299970000|2021-05-06 11:19:30|83348.1|83298.1|83345.3|83295.3|83348.1|83298.1|83344.7|83294.7|28
1620299980000|2021-05-06 11:19:40|83343.7|83293.7|83326.1|83276.1|83345.3|83295.3|83323.8|83273.8|34
1620299990000|2021-05-06 11:19:50|83325.7|83275.7|83325.2|83275.2|83327.8|83277.8|83325.1|83275.1|31
1620300000000|2021-05-06 11:20:00|83325.1|83275.1|83331.2|83281.2|83331.2|83281.2|83325.1|83275.1|30
1620300010000|2021-05-06 11:20:10|83330.8|83280.8|83325.7|83275.7|83331.7|83281.7|83324.5|83274.5|38
1620300020000|2021-05-06 11:20:20|83326|83276|83324|83274|83326.6|83276.6|83324|83274|29
1620300030000|2021-05-06 11:20:30|83323.8|83273.8|83324.5|83274.5|83326.6|83276.6|83323.8|83273.8|23
1620300040000|2021-05-06 11:20:40|83324.6|83274.6|83328.9|83278.9|83328.9|83278.9|83324.1|83274.1|26
1620300050000|2021-05-06 11:20:50|83329.6|83279.6|83337.3|83287.3|83337.6|83287.6|83328.3|83278.3|36
1620300060000|2021-05-06 11:21:00|83337.7|83287.7|83337.8|83287.8|83338.2|83288.2|83336.2|83286.2|30
1620300070000|2021-05-06 11:21:10|83338|83288|83337.5|83287.5|83339.7|83289.7|83337.4|83287.4|19
1620300080000|2021-05-06 11:21:20|83337.4|83287.4|83334.4|83284.4|83341.8|83291.8|83334.4|83284.4|27
1620300090000|2021-05-06 11:21:30|83333.3|83283.3|83337.6|83287.6|83339.6|83289.6|83332.8|83282.8|27
1620300100000|2021-05-06 11:21:40|83337.2|83287.2|83337.7|83287.7|83338.6|83288.6|83336.5|83286.5|20
1620300110000|2021-05-06 11:21:50|83336.9|83286.9|83331.5|83281.5|83337.5|83287.5|83331|83281|26
1620300120000|2021-05-06 11:22:00|83330.5|83280.5|83332.3|83282.3|83333.6|83283.6|83330.5|83280.5|19
1620300130000|2021-05-06 11:22:10|83331.7|83281.7|83332|83282|83333.2|83283.2|83330.6|83280.6|31
1620300140000|2021-05-06 11:22:20|83332.3|83282.3|83331.2|83281.2|83333.1|83283.1|83331.2|83281.2|16
1620300150000|2021-05-06 11:22:30|83329.9|83279.9|83329.7|83279.7|83334.3|83284.3|83329.7|83279.7|21
1620300160000|2021-05-06 11:22:40|83329.6|83279.6|83317|83267|83330.3|83280.3|83317|83267|31
1620300170000|2021-05-06 11:22:50|83316.8|83266.8|83329.1|83279.1|83331.5|83281.5|83316.8|83266.8|28
1620300180000|2021-05-06 11:23:00|83330.1|83280.1|83336.8|83286.8|83341|83291|83328.4|83278.4|34
1620300190000|2021-05-06 11:23:10|83336.9|83286.9|83346.3|83296.3|83346.7|83296.7|83335.7|83285.7|34
1620300200000|2021-05-06 11:23:20|83345.4|83295.4|83345.4|83295.4|83350.6|83300.6|83345.3|83295.3|33
1620300210000|2021-05-06 11:23:30|83345|83295|83346.8|83296.8|83347.6|83297.6|83345|83295|26
1620300220000|2021-05-06 11:23:40|83349.4|83299.4|83348.1|83298.1|83350.9|83300.9|83347.7|83297.7|30
1620300230000|2021-05-06 11:23:50|83348.2|83298.2|83350.7|83300.7|83351|83301|83347.6|83297.6|27
1620300240000|2021-05-06 11:24:00|83350.8|83300.8|83353.5|83303.5|83354.5|83304.5|83350.8|83300.8|32
1620300250000|2021-05-06 11:24:10|83353.2|83303.2|83356.8|83306.8|83358.5|83308.5|83353.2|83303.2|30
1620300260000|2021-05-06 11:24:20|83357.1|83307.1|83359.3|83309.3|83360.1|83310.1|83356.6|83306.6|31
1620300270000|2021-05-06 11:24:30|83359.5|83309.5|83351.2|83301.2|83360|83310|83349.3|83299.3|26
1620300280000|2021-05-06 11:24:40|83350.9|83300.9|83346.2|83296.2|83352.2|83302.2|83346.2|83296.2|32
1620300290000|2021-05-06 11:24:50|83345.8|83295.8|83347|83297|83347.7|83297.7|83343.6|83293.6|30
1620300300000|2021-05-06 11:25:00|83346.9|83296.9|83347.3|83297.3|83348.1|83298.1|83346.1|83296.1|30
1620300310000|2021-05-06 11:25:10|83347.5|83297.5|83354.7|83304.7|83358.5|83316.6|83341.1|83297.5|37
1620300320000|2021-05-06 11:25:20|83355.6|83305.6|83361.2|83311.2|83361.2|83311.2|83355|83305|30
1620300330000|2021-05-06 11:25:30|83361.8|83311.8|83363.8|83313.8|83365.4|83315.4|83361.8|83311.8|27
1620300340000|2021-05-06 11:25:40|83364.2|83314.2|83367.2|83317.2|83367.2|83317.2|83363.4|83313.4|31
1620300350000|2021-05-06 11:25:50|83366.8|83316.8|83366.3|83316.3|83367.1|83317.1|83366.3|83316.3|17
1620300360000|2021-05-06 11:26:00|83366.2|83316.2|83363.7|83313.7|83366.3|83316.3|83361|83311|28
1620300370000|2021-05-06 11:26:10|83363.6|83313.6|83365.4|83315.4|83365.7|83315.7|83363.4|83313.4|26
1620300380000|2021-05-06 11:26:20|83365.1|83315.1|83365.1|83315.1|83365.3|83315.3|83362.5|83312.5|19
1620300390000|2021-05-06 11:26:30|83365.7|83315.7|83365.5|83315.5|83366.9|83316.9|83364|83314|21
1620300400000|2021-05-06 11:26:40|83365.4|83315.4|83366|83316|83368.6|83318.6|83365|83315|26
1620300410000|2021-05-06 11:26:50|83365.6|83315.6|83368.3|83318.3|83369.8|83319.8|83365.2|83315.2|33
1620300420000|2021-05-06 11:27:00|83368|83318|83345.6|83320.6|83368.2|83324.4|83345.6|83309.1|26
1620300430000|2021-05-06 11:27:10|83357|83307|83354.4|83304.4|83357|83307|83353.6|83303.6|32
1620300440000|2021-05-06 11:27:20|83354.2|83304.2|83358.9|83308.9|83360.1|83310.1|83353.3|83303.3|27
1620300450000|2021-05-06 11:27:30|83359.4|83309.4|83363.9|83313.9|83364.4|83314.4|83359.4|83309.4|25
1620300460000|2021-05-06 11:27:40|83363.8|83313.8|83357.7|83307.7|83364.3|83314.3|83357.7|83307.7|26
1620300470000|2021-05-06 11:27:50|83356|83306|83357|83307|83357.5|83307.5|83352.5|83302.5|31
1620300480000|2021-05-06 11:28:00|83356.9|83306.9|83350|83300|83356.9|83306.9|83346.7|83296.7|31
1620300490000|2021-05-06 11:28:10|83350.2|83300.2|83344.6|83294.6|83350.5|83300.5|83343.1|83293.1|26
1620300500000|2021-05-06 11:28:20|83344.9|83294.9|83343.1|83293.1|83344.9|83294.9|83342|83292|26
1620300510000|2021-05-06 11:28:30|83343|83293|83344.7|83294.7|83346|83296|83342.7|83292.7|21
1620300520000|2021-05-06 11:28:40|83344.8|83294.8|83353.3|83303.3|83353.3|83303.3|83344.2|83294.2|23
1620300530000|2021-05-06 11:28:50|83353.1|83303.1|83353.1|83303.1|83353.9|83303.9|83352.5|83302.5|24
1620300540000|2021-05-06 11:29:00|83353.2|83303.2|83356.8|83306.8|83356.8|83306.8|83353.2|83303.2|21
1620300550000|2021-05-06 11:29:10|83356.5|83306.5|83357.9|83307.9|83358.1|83308.1|83356.3|83306.3|14
1620300560000|2021-05-06 11:29:20|83358|83308|83359.4|83309.4|83359.9|83309.9|83357.9|83307.9|23
1620300570000|2021-05-06 11:29:30|83359.3|83309.3|83358.9|83308.9|83359.4|83309.4|83358.1|83308.1|17
1620300580000|2021-05-06 11:29:40|83358.7|83308.7|83363.9|83313.9|83365.2|83315.2|83357.9|83307.9|36
1620300590000|2021-05-06 11:29:50|83363.6|83313.6|83374.2|83324.2|83381.7|83331.7|83363.6|83313.6|34
1620300600000|2021-05-06 11:30:00|83374.6|83324.6|83378.3|83328.3|83381.3|83331.3|83374.6|83324.6|39
1620300610000|2021-05-06 11:30:10|83378.1|83328.1|83369.4|83319.4|83379.8|83329.8|83367.9|83317.9|41
1620300620000|2021-05-06 11:30:20|83367.5|83317.5|83382.3|83332.3|83387.4|83337.4|83367.5|83317.5|41
1620300630000|2021-05-06 11:30:30|83382.6|83332.6|83388.5|83338.5|83391.8|83341.8|83380.4|83330.4|37
1620300640000|2021-05-06 11:30:40|83387.9|83337.9|83384.1|83334.1|83389.4|83339.4|83382.2|83332.2|34
1620300650000|2021-05-06 11:30:50|83384.5|83334.5|83379.9|83329.9|83384.5|83334.5|83379|83329|34
1620300660000|2021-05-06 11:31:00|83380.3|83330.3|83377.6|83327.6|83380.3|83330.3|83376.4|83326.4|27
1620300670000|2021-05-06 11:31:10|83377.8|83327.8|83378.6|83328.6|83382.1|83334.8|83359.8|83324.7|38
1620300680000|2021-05-06 11:31:20|83378.4|83328.4|83378.9|83328.9|83380|83330|83374.6|83324.6|33
1620300690000|2021-05-06 11:31:30|83378.7|83328.7|83371.5|83321.5|83378.7|83328.7|83371.5|83321.5|29
1620300700000|2021-05-06 11:31:40|83371.6|83321.6|83372.3|83322.3|83373.2|83323.2|83371.2|83321.2|26
1620300710000|2021-05-06 11:31:50|83372.4|83322.4|83370.1|83320.1|83372.8|83322.8|83368.9|83318.9|26
1620300720000|2021-05-06 11:32:00|83370.2|83320.2|83372.2|83322.2|83372.2|83322.2|83369.3|83319.3|21
1620300730000|2021-05-06 11:32:10|83361|83336|83374.1|83324.1|83377.8|83336|83361|83324.1|36
1620300740000|2021-05-06 11:32:20|83374.9|83324.9|83372|83322|83374.9|83324.9|83369.6|83319.6|27
1620300750000|2021-05-06 11:32:30|83374.5|83324.5|83375.6|83325.6|83376.9|83326.9|83371|83321|38
1620300760000|2021-05-06 11:32:40|83374.7|83324.7|83370.7|83320.7|83375|83325|83370.6|83320.6|36
1620300770000|2021-05-06 11:32:50|83372.3|83322.3|83364.9|83314.9|83373.1|83323.1|83363.1|83313.1|32
1620300780000|2021-05-06 11:33:00|83364.5|83314.5|83365.6|83315.6|83366.6|83316.6|83363.8|83313.8|30
1620300790000|2021-05-06 11:33:10|83365.3|83315.3|83364.3|83314.3|83365.7|83315.7|83363.5|83313.5|28
1620300800000|2021-05-06 11:33:20|83364.4|83314.4|83361.3|83311.3|83365.7|83315.7|83360.7|83310.7|21
1620300810000|2021-05-06 11:33:30|83360.4|83310.4|83366.4|83316.4|83366.4|83316.4|83358.2|83308.2|31
1620300820000|2021-05-06 11:33:40|83365.6|83315.6|83366|83316|83366.1|83316.1|83361.7|83311.7|32
1620300830000|2021-05-06 11:33:50|83365.8|83315.8|83367|83317|83367.4|83317.4|83365.2|83315.2|22
1620300840000|2021-05-06 11:34:00|83367.1|83317.1|83369.2|83319.2|83369.7|83319.7|83366.2|83316.2|37
1620300850000|2021-05-06 11:34:10|83369.1|83319.1|83378.2|83328.2|83380|83330|83368.9|83318.9|32
1620300860000|2021-05-06 11:34:20|83378.6|83328.6|83378.7|83328.7|83379.7|83329.7|83377.3|83327.3|27
1620300870000|2021-05-06 11:34:30|83378.8|83328.8|83384.2|83334.2|83384.6|83334.6|83378.8|83328.8|31
1620300880000|2021-05-06 11:34:40|83384.3|83334.3|83390.9|83340.9|83390.9|83340.9|83382.4|83332.4|35
1620300890000|2021-05-06 11:34:50|83390.6|83340.6|83396.4|83346.4|83396.4|83358.9|83380.5|83339.5|33
1620300900000|2021-05-06 11:35:00|83395.3|83345.3|83392.3|83342.3|83399.2|83349.2|83392.1|83342.1|28
1620300910000|2021-05-06 11:35:10|83392.6|83342.6|83403.8|83353.8|83403.8|83353.8|83390.3|83340.3|26
1620300920000|2021-05-06 11:35:20|83402.6|83352.6|83402.5|83352.5|83403.1|83353.1|83400|83350|28
1620300930000|2021-05-06 11:35:30|83402.6|83352.6|83400.4|83350.4|83403.2|83353.2|83399.3|83349.3|26
1620300940000|2021-05-06 11:35:40|83400.8|83350.8|83393.3|83343.3|83404.1|83354.1|83391.8|83341.8|35
1620300950000|2021-05-06 11:35:50|83393.2|83343.2|83387.3|83337.3|83394.4|83344.4|83387.2|83337.2|29
1620300960000|2021-05-06 11:36:00|83386.8|83336.8|83389.2|83339.2|83389.7|83339.7|83386.2|83336.2|28
1620300970000|2021-05-06 11:36:10|83389.4|83339.4|83388.8|83338.8|83389.7|83339.7|83388.8|83338.8|16
1620300980000|2021-05-06 11:36:20|83389.2|83339.2|83386.4|83336.4|83389.6|83339.6|83385.4|83335.4|16
1620300990000|2021-05-06 11:36:30|83386.3|83336.3|83384|83334|83386.3|83336.3|83384|83334|23
1620301000000|2021-05-06 11:36:40|83383.9|83333.9|83377.3|83327.3|83385.7|83335.7|83377.1|83327.1|27
1620301010000|2021-05-06 11:36:50|83378.9|83328.9|83377.5|83327.5|83379|83329|83375.6|83325.6|20
1620301020000|2021-05-06 11:37:00|83377.1|83327.1|83392.2|83342.2|83393.2|83343.2|83377.1|83327.1|32
1620301030000|2021-05-06 11:37:10|83394.4|83344.4|83395.3|83345.3|83395.3|83345.3|83393.3|83343.3|27
1620301040000|2021-05-06 11:37:20|83396.2|83346.2|83395.1|83345.1|83396.4|83346.4|83394.6|83344.6|25
1620301050000|2021-05-06 11:37:30|83395.2|83345.2|83396.1|83346.1|83396.1|83346.1|83395.1|83345.1|18
1620301060000|2021-05-06 11:37:40|83396.2|83346.2|83404|83354|83405.6|83355.6|83395.4|83345.4|31
1620301070000|2021-05-06 11:37:50|83403.5|83353.5|83397.8|83347.8|83403.5|83353.5|83395.1|83345.1|33
1620301080000|2021-05-06 11:38:00|83397.9|83347.9|83403.2|83353.2|83403.6|83366.3|83388.8|83346.9|33
1620301090000|2021-05-06 11:38:10|83397.4|83347.4|83386.5|83336.5|83397.6|83347.6|83386.5|83336.5|33
1620301100000|2021-05-06 11:38:20|83385.9|83335.9|83391.1|83341.1|83391.9|83341.9|83385.9|83335.9|28
1620301110000|2021-05-06 11:38:30|83391|83341|83391.3|83341.3|83392.6|83342.6|83390.3|83340.3|21
1620301120000|2021-05-06 11:38:40|83391.7|83341.7|83398.6|83348.6|83401.3|83351.3|83391.6|83341.6|27
1620301130000|2021-05-06 11:38:50|83398.9|83348.9|83401.4|83351.4|83402.3|83352.3|83398.8|83348.8|27
1620301140000|2021-05-06 11:39:00|83401|83351|83397|83347|83401|83364|83384.5|83343.5|32
1620301150000|2021-05-06 11:39:10|83396.6|83346.6|83404.1|83354.1|83404.1|83354.1|83396.4|83346.4|30
1620301160000|2021-05-06 11:39:20|83403.5|83353.5|83403.2|83353.2|83403.6|83353.6|83402.3|83352.3|19
1620301170000|2021-05-06 11:39:30|83402.4|83352.4|83405.6|83355.6|83406.3|83356.3|83402.4|83352.4|19
1620301180000|2021-05-06 11:39:40|83405.3|83355.3|83387|83362|83405.9|83363.1|83387|83352.2|22
1620301190000|2021-05-06 11:39:50|83391.5|83366.5|83397|83347|83404|83366.5|83391.5|83345.8|29
1620301200000|2021-05-06 11:40:00|83397.1|83347.1|83395.7|83345.7|83397.1|83347.1|83395.1|83345.1|24
1620301210000|2021-05-06 11:40:10|83395.5|83345.5|83397.3|83347.3|83397.3|83347.3|83395.5|83345.5|16
1620301220000|2021-05-06 11:40:20|83397.2|83347.2|83397.2|83347.2|83397.3|83347.3|83396.8|83346.8|11
1620301230000|2021-05-06 11:40:30|83397.5|83347.5|83398.9|83348.9|83400.3|83350.3|83397.2|83347.2|13
1620301240000|2021-05-06 11:40:40|83398.5|83348.5|83398|83348|83400.8|83350.8|83397.4|83347.4|20
1620301250000|2021-05-06 11:40:50|83398.6|83348.6|83392.2|83342.2|83399.1|83349.1|83390.7|83340.7|28
1620301260000|2021-05-06 11:41:00|83393.2|83343.2|83396.9|83346.9|83396.9|83346.9|83392.1|83342.1|32
1620301270000|2021-05-06 11:41:10|83397|83347|83395|83345|83398.7|83360.3|83381.9|83345|26
1620301280000|2021-05-06 11:41:20|83394.7|83344.7|83388.1|83338.1|83394.7|83344.7|83387.5|83337.5|26
1620301290000|2021-05-06 11:41:30|83388.8|83338.8|83388.6|83338.6|83388.8|83338.8|83385.2|83335.2|23
1620301300000|2021-05-06 11:41:40|83389.2|83339.2|83393.4|83343.4|83394.4|83344.4|83389.2|83339.2|34
1620301310000|2021-05-06 11:41:50|83393.5|83343.5|83392.1|83342.1|83395|83345|83390.4|83340.4|31
1620301320000|2021-05-06 11:42:00|83391.6|83341.6|83388.6|83338.6|83391.7|83341.7|83386.7|83336.7|32
1620301330000|2021-05-06 11:42:10|83388.1|83338.1|83385.8|83335.8|83388.4|83347.4|83370.1|83331.6|30
1620301340000|2021-05-06 11:42:20|83385.9|83335.9|83386.3|83336.3|83387.3|83337.3|83385|83335|17
1620301350000|2021-05-06 11:42:30|83386.7|83336.7|83392.5|83342.5|83392.5|83342.5|83386.4|83336.4|23
1620301360000|2021-05-06 11:42:40|83391.1|83341.1|83385.7|83335.7|83391.5|83341.5|83385.2|83335.2|28
1620301370000|2021-05-06 11:42:50|83385.8|83335.8|83392.3|83342.3|83394.4|83344.4|83385.3|83335.3|24
1620301380000|2021-05-06 11:43:00|83392.1|83342.1|83391.8|83341.8|83399.7|83358.5|83383.5|83341.5|31
1620301390000|2021-05-06 11:43:10|83392.8|83342.8|83385.8|83335.8|83392.8|83342.8|83385.1|83335.1|33
1620301400000|2021-05-06 11:43:20|83385.7|83335.7|83386|83336|83387.4|83337.4|83384.3|83334.3|28
1620301410000|2021-05-06 11:43:30|83386.3|83336.3|83382.9|83332.9|83393.1|83347.8|83370.5|83332.5|38
1620301420000|2021-05-06 11:43:40|83383|83333|83396.8|83346.8|83396.8|83346.8|83382.9|83332.9|30
1620301430000|2021-05-06 11:43:50|83396.9|83346.9|83395.7|83345.7|83399|83349|83395.5|83345.5|27
1620301440000|2021-05-06 11:44:00|83395.5|83345.5|83392.9|83342.9|83395.9|83345.9|83388.1|83338.1|35
1620301450000|2021-05-06 11:44:10|83393.5|83343.5|83416.6|83366.6|83416.7|83366.7|83392.6|83342.6|36
1620301460000|2021-05-06 11:44:20|83416.8|83366.8|83416.4|83366.4|83418.9|83368.9|83414.5|83364.5|25
1620301470000|2021-05-06 11:44:30|83416.9|83366.9|83416.8|83366.8|83416.9|83366.9|83413.2|83363.2|31
1620301480000|2021-05-06 11:44:40|83416.7|83366.7|83433.6|83383.6|83434.5|83384.5|83415.6|83365.6|33
1620301490000|2021-05-06 11:44:50|83433.1|83383.1|83432|83382|83434.6|83384.6|83431.6|83381.6|36
1620301500000|2021-05-06 11:45:00|83431.3|83381.3|83429.4|83379.4|83432.7|83382.7|83428.4|83378.4|29
1620301510000|2021-05-06 11:45:10|83428.2|83378.2|83427.9|83377.9|83428.6|83378.6|83423.3|83373.3|32
1620301520000|2021-05-06 11:45:20|83430.4|83380.4|83414|83364|83432.7|83382.7|83413.2|83363.2|40
1620301530000|2021-05-06 11:45:30|83414.5|83364.5|83415.6|83365.6|83415.7|83365.7|83412.4|83362.4|23
1620301540000|2021-05-06 11:45:40|83415.5|83365.5|83414.7|83364.7|83418.1|83368.1|83412.5|83362.5|27
1620301550000|2021-05-06 11:45:50|83416.3|83366.3|83419|83369|83419.2|83369.2|83413.4|83363.4|28
1620301560000|2021-05-06 11:46:00|83418.8|83368.8|83415.8|83365.8|83418.9|83368.9|83415.8|83365.8|28
1620301570000|2021-05-06 11:46:10|83415.5|83365.5|83415.5|83365.5|83416.8|83366.8|83415.5|83365.5|26
1620301580000|2021-05-06 11:46:20|83416.9|83366.9|83414.8|83364.8|83417.2|83367.2|83410.6|83360.6|25
1620301590000|2021-05-06 11:46:30|83415.4|83365.4|83416.4|83366.4|83418.2|83368.2|83414.8|83364.8|31
1620301600000|2021-05-06 11:46:40|83416.3|83366.3|83420.3|83370.3|83420.6|83370.6|83415.1|83365.1|31
1620301610000|2021-05-06 11:46:50|83419.7|83369.7|83419.9|83369.9|83420.8|83370.8|83417.7|83367.7|30
1620301620000|2021-05-06 11:47:00|83419.8|83369.8|83417.9|83367.9|83421.9|83371.9|83417.9|83367.9|29
1620301630000|2021-05-06 11:47:10|83417.8|83367.8|83419.4|83369.4|83420.7|83370.7|83414.8|83364.8|30
1620301640000|2021-05-06 11:47:20|83418.8|83368.8|83416.2|83366.2|83419.1|83369.1|83413|83363|32
1620301650000|2021-05-06 11:47:30|83418|83368|83417.2|83367.2|83419.2|83369.2|83415.6|83365.6|21
1620301660000|2021-05-06 11:47:40|83417.1|83367.1|83416.9|83366.9|83418|83368|83416.2|83366.2|17
1620301670000|2021-05-06 11:47:50|83417.5|83367.5|83415.3|83365.3|83417.6|83367.6|83415.1|83365.1|16
1620301680000|2021-05-06 11:48:00|83416.1|83366.1|83414.5|83364.5|83416.7|83366.7|83412.2|83362.2|35
1620301690000|2021-05-06 11:48:10|83414.4|83364.4|83414.3|83364.3|83415.3|83365.3|83413.6|83363.6|19
1620301700000|2021-05-06 11:48:20|83413.3|83363.3|83415.1|83365.1|83415.1|83365.1|83412.7|83362.7|26
1620301710000|2021-05-06 11:48:30|83415|83365|83413.3|83363.3|83415.6|83365.6|83411.6|83361.6|31
1620301720000|2021-05-06 11:48:40|83413.1|83363.1|83416.2|83366.2|83418.4|83368.4|83413.1|83363.1|31
1620301730000|2021-05-06 11:48:50|83415.6|83365.6|83416.5|83366.5|83422.4|83372.4|83415.2|83365.2|31
1620301740000|2021-05-06 11:49:00|83416.7|83366.7|83416.7|83366.7|83419.3|83379.1|83396.3|83365.9|33
1620301750000|2021-05-06 11:49:10|83415|83365|83414.3|83364.3|83417.1|83367.1|83412.9|83362.9|34
1620301760000|2021-05-06 11:49:20|83414.6|83364.6|83414.4|83364.4|83415.3|83365.3|83413.1|83363.1|25
1620301770000|2021-05-06 11:49:30|83414.3|83364.3|83415|83365|83418.2|83368.2|83411.6|83361.6|29
1620301780000|2021-05-06 11:49:40|83415.5|83365.5|83417.9|83367.9|83418|83368|83403.9|83353.9|37
1620301790000|2021-05-06 11:49:50|83416.5|83366.5|83415.4|83365.4|83420.1|83370.1|83409.9|83359.9|32
1620301800000|2021-05-06 11:50:00|83416.9|83366.9|83413.4|83363.4|83417.2|83367.2|83412.9|83362.9|33
1620301810000|2021-05-06 11:50:10|83412.9|83362.9|83413.6|83363.6|83415.2|83365.2|83412.9|83362.9|23
1620301820000|2021-05-06 11:50:20|83413.8|83363.8|83413.3|83363.3|83415.6|83365.6|83411.4|83361.4|32
1620301830000|2021-05-06 11:50:30|83412.7|83362.7|83415.6|83365.6|83416.3|83366.3|83412.7|83362.7|28
1620301840000|2021-05-06 11:50:40|83414.8|83364.8|83428.5|83378.5|83429.6|83379.6|83414.5|83364.5|37
1620301850000|2021-05-06 11:50:50|83428.3|83378.3|83426.6|83376.6|83431.3|83381.3|83426.6|83376.6|27
1620301860000|2021-05-06 11:51:00|83427.1|83377.1|83425.9|83375.9|83427.1|83377.1|83424.8|83374.8|29
1620301870000|2021-05-06 11:51:10|83425.8|83375.8|83425.3|83375.3|83427.3|83377.3|83424.7|83374.7|28
1620301880000|2021-05-06 11:51:20|83425.7|83375.7|83426.2|83376.2|83428.1|83378.1|83424.9|83374.9|25
1620301890000|2021-05-06 11:51:30|83425.6|83375.6|83428|83378|83428.4|83378.4|83424.3|83374.3|33
1620301900000|2021-05-06 11:51:40|83427.2|83377.2|83427|83377|83428.9|83378.9|83422.8|83372.8|32
1620301910000|2021-05-06 11:51:50|83427.5|83377.5|83428.9|83378.9|83428.9|83378.9|83424.3|83374.3|30
1620301920000|2021-05-06 11:52:00|83427.8|83377.8|83427.5|83377.5|83428.7|83378.7|83426.3|83376.3|21
1620301930000|2021-05-06 11:52:10|83427.6|83377.6|83428.4|83378.4|83429|83379|83427.6|83377.6|22
1620301940000|2021-05-06 11:52:20|83428|83378|83426.9|83376.9|83428.1|83378.1|83426.9|83376.9|17
1620301950000|2021-05-06 11:52:30|83427.2|83377.2|83429.9|83379.9|83429.9|83391.8|83415.6|83377.2|21
1620301960000|2021-05-06 11:52:40|83427.6|83377.6|83427.5|83377.5|83428|83378|83425.6|83375.6|21
1620301970000|2021-05-06 11:52:50|83427.7|83377.7|83424.5|83374.5|83427.7|83377.7|83423.6|83373.6|23
1620301980000|2021-05-06 11:53:00|83425.1|83375.1|83424.3|83374.3|83425.8|83375.8|83424.1|83374.1|17
1620301990000|2021-05-06 11:53:10|83424.2|83374.2|83419.6|83369.6|83424.2|83374.2|83417|83367|27
1620302000000|2021-05-06 11:53:20|83420|83370|83411|83361|83420.3|83370.3|83410.6|83360.6|35
1620302010000|2021-05-06 11:53:30|83410.9|83360.9|83412.5|83362.5|83414.1|83364.1|83409.9|83359.9|30
1620302020000|2021-05-06 11:53:40|83412.6|83362.6|83411|83361|83412.9|83362.9|83408|83358|30
1620302030000|2021-05-06 11:53:50|83411.2|83361.2|83409.6|83359.6|83411.3|83361.3|83406.1|83356.1|27
1620302040000|2021-05-06 11:54:00|83408.3|83358.3|83414.8|83364.8|83414.8|83364.8|83406.8|83356.8|38
1620302050000|2021-05-06 11:54:10|83413.7|83363.7|83413.8|83363.8|83415.6|83365.6|83412.7|83362.7|28
1620302060000|2021-05-06 11:54:20|83413.1|83363.1|83410.8|83360.8|83415.3|83365.3|83410.2|83360.2|33
1620302070000|2021-05-06 11:54:30|83410.6|83360.6|83409.3|83359.3|83411.2|83361.2|83407.7|83357.7|36
1620302080000|2021-05-06 11:54:40|83409|83359|83406.7|83356.7|83409|83359|83401.5|83351.5|34
1620302090000|2021-05-06 11:54:50|83406.8|83356.8|83407|83357|83407|83357|83403.7|83353.7|34
1620302100000|2021-05-06 11:55:00|83383|83358|83394.4|83344.4|83400.6|83365|83382.5|83340.7|38
1620302110000|2021-05-06 11:55:10|83393.1|83343.1|83397.4|83347.4|83399|83358.7|83382.2|83339.7|36
1620302120000|2021-05-06 11:55:20|83396.9|83346.9|83392.6|83342.6|83400.9|83350.9|83390.7|83340.7|42
1620302130000|2021-05-06 11:55:30|83395.9|83345.9|83393.4|83343.4|83398.6|83348.6|83393.3|83343.3|33
1620302140000|2021-05-06 11:55:40|83393.3|83343.3|83393.8|83343.8|83398.6|83360|83385|83342.5|34
1620302150000|2021-05-06 11:55:50|83396.2|83346.2|83385|83335|83396.2|83346.2|83383.5|83333.5|41
1620302160000|2021-05-06 11:56:00|83385.3|83335.3|83380.4|83330.4|83391.5|83341.5|83380.2|83330.2|39
1620302170000|2021-05-06 11:56:10|83379.3|83329.3|83382|83332|83383.8|83333.8|83379.3|83329.3|31
1620302180000|2021-05-06 11:56:20|83381.4|83331.4|83381.2|83331.2|83383|83333|83378.9|83328.9|29
1620302190000|2021-05-06 11:56:30|83379.7|83329.7|83376.6|83326.6|83379.7|83329.7|83376.6|83326.6|19
1620302200000|2021-05-06 11:56:40|83376.9|83326.9|83379.4|83329.4|83379.5|83329.5|83375.7|83325.7|22
1620302210000|2021-05-06 11:56:50|83379.5|83329.5|83381.2|83331.2|83382|83332|83376.5|83326.5|33
1620302220000|2021-05-06 11:57:00|83381.6|83331.6|83380.3|83330.3|83381.8|83331.8|83378.9|83328.9|35
1620302230000|2021-05-06 11:57:10|83380.4|83330.4|83382.8|83332.8|83383.8|83333.8|83380.4|83330.4|24
1620302240000|2021-05-06 11:57:20|83383.7|83333.7|83386.3|83336.3|83389.5|83339.5|83383.5|83333.5|36
1620302250000|2021-05-06 11:57:30|83387.4|83337.4|83386.3|83336.3|83388.9|83338.9|83385.7|83335.7|30
1620302260000|2021-05-06 11:57:40|83388|83338|83388.9|83338.9|83391.4|83341.4|83383.8|83333.8|33
1620302270000|2021-05-06 11:57:50|83395.2|83345.2|83396.2|83346.2|83398.6|83348.6|83392.9|83342.9|30
1620302280000|2021-05-06 11:58:00|83396.4|83346.4|83393.2|83343.2|83396.8|83346.8|83392.5|83342.5|27
1620302290000|2021-05-06 11:58:10|83392.9|83342.9|83384.3|83334.3|83392.9|83348.7|83372.4|83333.1|38
1620302300000|2021-05-06 11:58:20|83384.7|83334.7|83383.7|83333.7|83385.1|83335.1|83382.5|83332.5|33
1620302310000|2021-05-06 11:58:30|83384.8|83334.8|83386.3|83336.3|83388|83338|83384.2|83334.2|30
1620302320000|2021-05-06 11:58:40|83385.8|83335.8|83390|83340|83393.7|83343.7|83385.5|83335.5|29
1620302330000|2021-05-06 11:58:50|83398.9|83348.9|83409.9|83359.9|83411|83361|83398.9|83348.9|37
1620302340000|2021-05-06 11:59:00|83409.8|83359.8|83399|83374|83417|83375|83393.1|83352.2|37
1620302350000|2021-05-06 11:59:10|83400.8|83375.8|83398.5|83373.5|83401.5|83376.5|83396.4|83371.4|28
1620302360000|2021-05-06 11:59:20|83398.2|83373.2|83409.2|83359.2|83409.9|83373.2|83394.8|83356.6|32
1620302370000|2021-05-06 11:59:30|83408.6|83358.6|83408.9|83358.9|83410.3|83360.3|83406.3|83356.3|25
1620302380000|2021-05-06 11:59:40|83409.2|83359.2|83407.3|83357.3|83411.1|83361.1|83405.8|83355.8|29
1620302390000|2021-05-06 11:59:50|83407.4|83357.4|83410.8|83360.8|83412.7|83362.7|83407.1|83357.1|30
1620302400000|2021-05-06 12:00:00|83411|83361|83419.2|83369.2|83422|83373.8|83392.8|83350|43
1620302410000|2021-05-06 12:00:10|83420.5|83370.5|83416.1|83366.1|83425.1|83385|83409.2|83364.7|41
1620302420000|2021-05-06 12:00:20|83416.6|83366.6|83421.2|83371.2|83422.7|83372.7|83416.6|83366.6|35
1620302430000|2021-05-06 12:00:30|83415.3|83365.3|83415.9|83365.9|83422.5|83372.5|83410.6|83360.6|41
1620302440000|2021-05-06 12:00:40|83414|83364|83415.5|83365.5|83418.6|83368.6|83413.6|83363.6|29
1620302450000|2021-05-06 12:00:50|83414.8|83364.8|83419.3|83369.3|83420.4|83370.4|83414.6|83364.6|39
1620302460000|2021-05-06 12:01:00|83419.6|83369.6|83411.9|83361.9|83421.4|83371.4|83411.7|83361.7|34
1620302470000|2021-05-06 12:01:10|83412.7|83362.7|83409.1|83359.1|83412.7|83362.7|83407.1|83357.1|33
1620302480000|2021-05-06 12:01:20|83409.3|83359.3|83409|83359|83411.5|83370.7|83393.5|83356.4|33
1620302490000|2021-05-06 12:01:30|83408.9|83358.9|83406|83356|83409.3|83359.3|83403.3|83353.3|29
1620302500000|2021-05-06 12:01:40|83405.9|83355.9|83404.3|83354.3|83406.4|83356.4|83400.7|83350.7|28
1620302510000|2021-05-06 12:01:50|83404.6|83354.6|83405.5|83355.5|83413.4|83363.4|83404.6|83354.6|25
1620302520000|2021-05-06 12:02:00|83406.3|83356.3|83405.2|83355.2|83406.3|83356.3|83404.5|83354.5|20
1620302530000|2021-05-06 12:02:10|83404.8|83354.8|83406.4|83356.4|83406.7|83356.7|83400.3|83350.3|35
1620302540000|2021-05-06 12:02:20|83406.7|83356.7|83404.6|83354.6|83413.1|83363.1|83402.7|83352.7|39
1620302550000|2021-05-06 12:02:30|83403.3|83353.3|83417.1|83367.1|83425.6|83375.6|83403.3|83353.3|36
1620302560000|2021-05-06 12:02:40|83416.9|83366.9|83433.7|83383.7|83435.2|83385.2|83416.9|83366.9|25
1620302570000|2021-05-06 12:02:50|83434.1|83384.1|83425.5|83375.5|83440|83390|83425.5|83375.5|39
1620302580000|2021-05-06 12:03:00|83429.6|83379.6|83422.2|83372.2|83436.3|83386.3|83418.5|83368.5|39
1620302590000|2021-05-06 12:03:10|83423.6|83373.6|83437.8|83387.8|83437.8|83387.8|83422.5|83372.5|42
1620302600000|2021-05-06 12:03:20|83437.6|83387.6|83433.6|83383.6|83439.1|83389.1|83424.3|83374.3|41
1620302610000|2021-05-06 12:03:30|83434.9|83384.9|83427.8|83377.8|83435.6|83385.6|83423.7|83373.7|37
1620302620000|2021-05-06 12:03:40|83428.2|83378.2|83428.3|83378.3|83431.2|83381.2|83427|83377|31
1620302630000|2021-05-06 12:03:50|83427.7|83377.7|83423.2|83373.2|83428.9|83378.9|83423.2|83373.2|30
1620302640000|2021-05-06 12:04:00|83423.1|83373.1|83422.1|83372.1|83425.7|83375.7|83420.5|83370.5|33
1620302650000|2021-05-06 12:04:10|83422.4|83372.4|83414.8|83364.8|83422.4|83383.6|83408.6|83360.5|40
1620302660000|2021-05-06 12:04:20|83414.1|83364.1|83413.1|83363.1|83414.6|83364.6|83413.1|83363.1|26
1620302670000|2021-05-06 12:04:30|83413.2|83363.2|83411.4|83361.4|83414.8|83364.8|83409.6|83359.6|35
1620302680000|2021-05-06 12:04:40|83412|83362|83402.5|83352.5|83412|83362|83402.5|83352.5|32
1620302690000|2021-05-06 12:04:50|83403.9|83353.9|83404.2|83354.2|83404.4|83354.4|83398.1|83348.1|38
1620302700000|2021-05-06 12:05:00|83404.6|83354.6|83402.9|83352.9|83406.4|83356.4|83400.3|83350.3|39
1620302710000|2021-05-06 12:05:10|83403.2|83353.2|83404.7|83354.7|83404.7|83354.7|83401.4|83351.4|31
1620302720000|2021-05-06 12:05:20|83406|83356|83408.4|83358.4|83411.5|83361.5|83406|83356|43
1620302730000|2021-05-06 12:05:30|83408.8|83358.8|83406.1|83356.1|83411.1|83361.1|83405.7|83355.7|35
1620302740000|2021-05-06 12:05:40|83403.6|83353.6|83413.4|83363.4|83413.4|83363.4|83403.6|83353.6|31
1620302750000|2021-05-06 12:05:50|83412.9|83362.9|83412.7|83362.7|83413.9|83363.9|83409.9|83359.9|34
1620302760000|2021-05-06 12:06:00|83412.9|83362.9|83412.8|83362.8|83416.4|83366.4|83406|83356|31
1620302770000|2021-05-06 12:06:10|83412.6|83362.6|83413.8|83363.8|83418.1|83368.1|83412.6|83362.6|36
1620302780000|2021-05-06 12:06:20|83413.9|83363.9|83412.5|83362.5|83415.8|83365.8|83412.2|83362.2|27
1620302790000|2021-05-06 12:06:30|83412.6|83362.6|83408.9|83358.9|83412.9|83362.9|83408.4|83358.4|31
1620302800000|2021-05-06 12:06:40|83409.5|83359.5|83406.7|83356.7|83410.6|83360.6|83404.5|83354.5|30
1620302810000|2021-05-06 12:06:50|83406.6|83356.6|83409.1|83359.1|83409.1|83359.1|83404.8|83354.8|29
1620302820000|2021-05-06 12:07:00|83408.8|83358.8|83410.6|83360.6|83411.4|83361.4|83408.8|83358.8|37
1620302830000|2021-05-06 12:07:10|83410.7|83360.7|83412|83362|83412.8|83362.8|83410.7|83360.7|24
1620302840000|2021-05-06 12:07:20|83411.8|83361.8|83416.5|83366.5|83417.5|83367.5|83411.6|83361.6|35
1620302850000|2021-05-06 12:07:30|83418.8|83368.8|83440.1|83390.1|83441.4|83391.4|83418.5|83368.5|42
1620302860000|2021-05-06 12:07:40|83446.3|83396.3|83428.9|83378.9|83447|83397|83428.9|83378.9|36
1620302870000|2021-05-06 12:07:50|83429.9|83379.9|83430.8|83380.8|83431.6|83381.6|83428.2|83378.2|29
1620302880000|2021-05-06 12:08:00|83429.9|83379.9|83435.5|83385.5|83439.6|83389.6|83426|83376|35
1620302890000|2021-05-06 12:08:10|83437.2|83387.2|83432.8|83382.8|83443.6|83393.6|83430.6|83380.6|41
1620302900000|2021-05-06 12:08:20|83433.9|83383.9|83437.8|83387.8|83443.1|83393.1|83433.9|83383.9|32
1620302910000|2021-05-06 12:08:30|83437.4|83387.4|83441.8|83391.8|83443.1|83393.1|83437.1|83387.1|31
1620302920000|2021-05-06 12:08:40|83441.6|83391.6|83440.2|83390.2|83441.8|83391.8|83438.5|83388.5|26
1620302930000|2021-05-06 12:08:50|83440|83390|83434.8|83384.8|83441.4|83391.4|83433.9|83383.9|27
1620302940000|2021-05-06 12:09:00|83435.5|83385.5|83432.3|83382.3|83435.5|83385.5|83426.6|83376.6|37
1620302950000|2021-05-06 12:09:10|83431.8|83381.8|83429.4|83379.4|83432.9|83382.9|83427.2|83377.2|28
1620302960000|2021-05-06 12:09:20|83429.6|83379.6|83434.3|83384.3|83434.4|83384.4|83426.4|83376.4|38
1620302970000|2021-05-06 12:09:30|83433.6|83383.6|83430.6|83380.6|83434.4|83384.4|83430.1|83380.1|30
1620302980000|2021-05-06 12:09:40|83431.6|83381.6|83430.3|83380.3|83432.8|83382.8|83427.3|83377.3|30
1620302990000|2021-05-06 12:09:50|83431.1|83381.1|83430.6|83380.6|83433.4|83383.4|83430|83380|30
1620303000000|2021-05-06 12:10:00|83429.8|83379.8|83426.4|83376.4|83432.1|83382.1|83425|83375|39
1620303010000|2021-05-06 12:10:10|83425|83375|83421.7|83371.7|83425|83375|83419.1|83369.1|29
1620303020000|2021-05-06 12:10:20|83422.1|83372.1|83420.9|83370.9|83423.6|83373.6|83419.8|83369.8|25
1620303030000|2021-05-06 12:10:30|83422|83372|83426.5|83376.5|83426.5|83376.5|83420.4|83370.4|26
1620303040000|2021-05-06 12:10:40|83425.2|83375.2|83417.9|83367.9|83426|83376|83416.5|83366.5|29
1620303050000|2021-05-06 12:10:50|83418.8|83368.8|83421.5|83371.5|83422.9|83372.9|83415.9|83365.9|38
1620303060000|2021-05-06 12:11:00|83420.9|83370.9|83436.6|83386.6|83438.2|83388.2|83420.8|83370.8|40
1620303070000|2021-05-06 12:11:10|83437.2|83387.2|83433.4|83383.4|83441.7|83391.7|83432.3|83382.3|34
1620303080000|2021-05-06 12:11:20|83433.9|83383.9|83424.4|83374.4|83436.2|83386.2|83424.4|83374.4|37
1620303090000|2021-05-06 12:11:30|83424.3|83374.3|83420|83370|83425.4|83375.4|83417.9|83367.9|38
1620303100000|2021-05-06 12:11:40|83419.9|83369.9|83427.2|83377.2|83427.2|83377.2|83416.6|83366.6|32
1620303110000|2021-05-06 12:11:50|83426.7|83376.7|83420.9|83370.9|83427.6|83377.6|83420.9|83370.9|36
1620303120000|2021-05-06 12:12:00|83421.7|83371.7|83409.7|83359.7|83421.8|83371.8|83408.3|83358.3|42
1620303130000|2021-05-06 12:12:10|83411|83361|83410.4|83360.4|83413.8|83363.8|83409.8|83359.8|36
1620303140000|2021-05-06 12:12:20|83410.5|83360.5|83416.9|83366.9|83416.9|83366.9|83407.6|83357.6|36
1620303150000|2021-05-06 12:12:30|83416.5|83366.5|83411.8|83361.8|83416.5|83366.5|83411.8|83361.8|33
1620303160000|2021-05-06 12:12:40|83414.3|83364.3|83423|83373|83423|83373|83408.7|83358.7|42
1620303170000|2021-05-06 12:12:50|83423.1|83373.1|83418.1|83368.1|83423.1|83373.1|83416.4|83366.4|34
1620303180000|2021-05-06 12:13:00|83416|83366|83416.2|83366.2|83416.7|83366.7|83414.1|83364.1|31
1620303190000|2021-05-06 12:13:10|83416.5|83366.5|83421|83371|83422.7|83372.7|83413|83363|39
1620303200000|2021-05-06 12:13:20|83423.3|83373.3|83417.4|83367.4|83423.3|83373.3|83416.2|83366.2|33
1620303210000|2021-05-06 12:13:30|83417.6|83367.6|83414.5|83364.5|83418.4|83368.4|83413.7|83363.7|32
1620303220000|2021-05-06 12:13:40|83414.4|83364.4|83410|83360|83414.4|83364.4|83405.9|83355.9|37
1620303230000|2021-05-06 12:13:50|83410.1|83360.1|83402.8|83352.8|83410.2|83360.2|83399.2|83349.2|31
1620303240000|2021-05-06 12:14:00|83403.3|83353.3|83400.1|83350.1|83405|83355|83400.1|83350.1|31
1620303250000|2021-05-06 12:14:10|83400.2|83350.2|83404|83354|83404.9|83358.2|83383.2|83349.3|28
1620303260000|2021-05-06 12:14:20|83405|83355|83404.1|83354.1|83405|83355|83402.8|83352.8|25
1620303270000|2021-05-06 12:14:30|83404.2|83354.2|83412.8|83362.8|83416|83366|83401.7|83351.7|38
1620303280000|2021-05-06 12:14:40|83411.4|83361.4|83407.6|83357.6|83413|83363|83406.2|83356.2|33
1620303290000|2021-05-06 12:14:50|83407.4|83357.4|83407.6|83357.6|83409.4|83359.4|83404.7|83354.7|39
1620303300000|2021-05-06 12:15:00|83408.4|83358.4|83401.6|83351.6|83408.4|83358.4|83400.9|83350.9|41
1620303310000|2021-05-06 12:15:10|83402.6|83352.6|83400.8|83350.8|83402.6|83352.6|83399.5|83349.5|36
1620303320000|2021-05-06 12:15:20|83400.9|83350.9|83398|83348|83401.9|83351.9|83398|83348|24
1620303330000|2021-05-06 12:15:30|83396.4|83346.4|83405.8|83355.8|83406.6|83356.6|83395.9|83345.9|38
1620303340000|2021-05-06 12:15:40|83406|83356|83408.9|83358.9|83408.9|83358.9|83403.6|83353.6|39
1620303350000|2021-05-06 12:15:50|83409.4|83359.4|83401.7|83351.7|83412.1|83362.1|83395.8|83345.8|31
1620303360000|2021-05-06 12:16:00|83404.9|83354.9|83400.9|83350.9|83405.4|83355.4|83400.7|83350.7|35
1620303370000|2021-05-06 12:16:10|83400.8|83350.8|83418.4|83368.4|83420.6|83376.8|83400.1|83350.1|27
1620303380000|2021-05-06 12:16:20|83418.1|83368.1|83417|83367|83419.5|83369.5|83416.8|83366.8|38
1620303390000|2021-05-06 12:16:30|83417.5|83367.5|83416.5|83366.5|83417.7|83367.7|83415.8|83365.8|32
1620303400000|2021-05-06 12:16:40|83416.8|83366.8|83404.1|83379.1|83417|83379.3|83403.5|83366.1|15
1620303410000|2021-05-06 12:16:50|83403.6|83378.6|83416.7|83366.7|83419.2|83381.5|83403.6|83365.3|26
1620303420000|2021-05-06 12:17:00|83417.5|83367.5|83417.6|83367.6|83421.1|83381.9|83403.9|83367|30
1620303430000|2021-05-06 12:17:10|83419.3|83369.3|83406.7|83381.7|83419.7|83382.7|83406.2|83367.5|35
1620303440000|2021-05-06 12:17:20|83406.2|83381.2|83440.5|83390.5|83441.4|83398.5|83406.2|83370.2|38
1620303450000|2021-05-06 12:17:30|83440.9|83390.9|83421.8|83371.8|83440.9|83390.9|83421.8|83371.8|38
1620303460000|2021-05-06 12:17:40|83420.3|83370.3|83428.1|83378.1|83428.8|83378.8|83417.5|83367.5|43
1620303470000|2021-05-06 12:17:50|83424.9|83374.9|83425.7|83375.7|83428.5|83378.5|83423.2|83373.2|33
1620303480000|2021-05-06 12:18:00|83426.1|83376.1|83433.5|83383.5|83437|83387|83425.9|83375.9|34
1620303490000|2021-05-06 12:18:10|83433.4|83383.4|83441.8|83391.8|83445.4|83395.4|83433.4|83383.4|36
1620303500000|2021-05-06 12:18:20|83443.5|83393.5|83444.2|83394.2|83449.2|83399.2|83438.5|83388.5|42
1620303510000|2021-05-06 12:18:30|83439.1|83389.1|83437.4|83387.4|83439.4|83389.4|83431.3|83381.3|43
1620303520000|2021-05-06 12:18:40|83438.6|83388.6|83439.4|83389.4|83450|83400|83436.6|83386.6|42
1620303530000|2021-05-06 12:18:50|83440.2|83390.2|83443.4|83393.4|83444.8|83394.8|83438.9|83388.9|34
1620303540000|2021-05-06 12:19:00|83443|83393|83452.2|83402.2|83455|83405|83443|83393|40
1620303550000|2021-05-06 12:19:10|83452.7|83402.7|83456.3|83406.3|83456.3|83406.3|83449.6|83399.6|36
1620303560000|2021-05-06 12:19:20|83456.1|83406.1|83456.5|83406.5|83457.4|83407.4|83449|83399|41
1620303570000|2021-05-06 12:19:30|83456.2|83406.2|83450.4|83400.4|83456.2|83406.2|83444.4|83394.4|45
1620303580000|2021-05-06 12:19:40|83450.7|83400.7|83455|83405|83456.5|83406.5|83448.6|83398.6|40
1620303590000|2021-05-06 12:19:50|83457.8|83407.8|83449.7|83399.7|83457.8|83407.8|83449.6|83399.6|41
1620303600000|2021-05-06 12:20:00|83451.1|83401.1|83463.8|83413.8|83463.8|83413.8|83451.1|83401.1|39
1620303610000|2021-05-06 12:20:10|83466.8|83416.8|83478.2|83428.2|83480.1|83430.1|83466.8|83416.8|39
1620303620000|2021-05-06 12:20:20|83479.1|83429.1|83471.5|83421.5|83480|83430|83471.2|83421.2|31
1620303630000|2021-05-06 12:20:30|83456.9|83431.9|83477.7|83427.7|83479.9|83431.9|83456.9|83420.5|35
1620303640000|2021-05-06 12:20:40|83477.3|83427.3|83483.2|83433.2|83488.8|83451.4|83472.3|83427.2|38
1620303650000|2021-05-06 12:20:50|83484.1|83434.1|83479.1|83429.1|83495.8|83445.8|83479.1|83429.1|36
1620303660000|2021-05-06 12:21:00|83478|83428|83473.6|83423.6|83478|83436|83457.9|83420.2|34
1620303670000|2021-05-06 12:21:10|83473.5|83423.5|83461.4|83436.4|83473.5|83436.9|83457.5|83420.7|35
1620303680000|2021-05-06 12:21:20|83463.3|83438.3|83460.5|83435.5|83476.3|83438.3|83458.7|83420.5|39
1620303690000|2021-05-06 12:21:30|83461.5|83436.5|83474.1|83424.1|83475.9|83438|83461.5|83421.1|35
1620303700000|2021-05-06 12:21:40|83474.5|83424.5|83468.4|83443.4|83476.8|83446|83465.1|83423.6|38
1620303710000|2021-05-06 12:21:50|83468|83443|83467.1|83442.1|83468|83443|83465.6|83440.6|33
1620303720000|2021-05-06 12:22:00|83467|83442|83466.7|83441.7|83470.4|83445.4|83466.3|83441.3|33
1620303730000|2021-05-06 12:22:10|83466.4|83441.4|83468.8|83443.8|83470.6|83445.6|83466.4|83441.4|27
1620303740000|2021-05-06 12:22:20|83468.6|83443.6|83481.9|83431.9|83484.6|83446.8|83463.9|83431.8|38
1620303750000|2021-05-06 12:22:30|83467.8|83442.8|83479.4|83429.4|83480.4|83445.2|83467.3|83427.2|33
1620303760000|2021-05-06 12:22:40|83467.4|83442.4|83466.5|83441.5|83479.7|83443|83465.7|83427.8|30
1620303770000|2021-05-06 12:22:50|83466.4|83441.4|83465.8|83440.8|83480.5|83444|83465.8|83430.5|24
1620303780000|2021-05-06 12:23:00|83466.3|83441.3|83467.5|83442.5|83479.2|83446.7|83465.8|83428|34
1620303790000|2021-05-06 12:23:10|83467.7|83442.7|83473.7|83448.7|83484.2|83448.8|83466.7|83426.7|29
1620303800000|2021-05-06 12:23:20|83473.9|83448.9|83488.1|83438.1|83488.1|83451|83471.6|83434|29
1620303810000|2021-05-06 12:23:30|83487.5|83437.5|83481.2|83456.2|83492|83457.4|83476.5|83437.5|38
1620303820000|2021-05-06 12:23:40|83481.5|83456.5|83489|83439|83492|83457.1|83479.4|83439|22
1620303830000|2021-05-06 12:23:50|83489.1|83439.1|83487.1|83437.1|83490.7|83455.5|83476.7|83435.9|28
1620303840000|2021-05-06 12:24:00|83486.7|83436.7|83482.3|83457.3|83493.9|83457.3|83479|83436|34
1620303850000|2021-05-06 12:24:10|83493.7|83443.7|83482.3|83432.3|83495.4|83458.8|83480.1|83432.2|38
1620303860000|2021-05-06 12:24:20|83483|83433|83485.9|83435.9|83486.8|83436.8|83476.8|83426.8|40
1620303870000|2021-05-06 12:24:30|83485.3|83435.3|83490.4|83440.4|83491.7|83441.7|83484.3|83434.3|30
1620303880000|2021-05-06 12:24:40|83489.9|83439.9|83489.7|83439.7|83497.5|83447.5|83489.3|83439.3|35
1620303890000|2021-05-06 12:24:50|83490.8|83440.8|83480.8|83430.8|83494.4|83455.7|83473.2|83428|42
1620303900000|2021-05-06 12:25:00|83480|83430|83480.7|83430.7|83484.2|83434.2|83477.3|83427.3|38
1620303910000|2021-05-06 12:25:10|83481.8|83431.8|83486.7|83436.7|83486.7|83436.7|83480.5|83430.5|33
1620303920000|2021-05-06 12:25:20|83485.9|83435.9|83487.1|83437.1|83488.6|83438.6|83484.4|83434.4|37
1620303930000|2021-05-06 12:25:30|83487.2|83437.2|83491.8|83441.8|83497.5|83447.5|83486.2|83436.2|26
1620303940000|2021-05-06 12:25:40|83493.3|83443.3|83497.5|83447.5|83497.5|83447.5|83492.5|83442.5|27
1620303950000|2021-05-06 12:25:50|83497.6|83447.6|83503.2|83453.2|83504.6|83454.6|83494.5|83444.5|25
1620303960000|2021-05-06 12:26:00|83502.8|83452.8|83512|83462|83513.5|83463.5|83502.4|83452.4|31
1620303970000|2021-05-06 12:26:10|83514.4|83464.4|83515.6|83465.6|83516.1|83466.1|83514.4|83464.4|22
1620303980000|2021-05-06 12:26:20|83515.7|83465.7|83515.7|83465.7|83516.5|83466.5|83515.6|83465.6|17
1620303990000|2021-05-06 12:26:30|83515.6|83465.6|83519.6|83469.6|83519.8|83469.8|83515.6|83465.6|29
1620304000000|2021-05-06 12:26:40|83520.4|83470.4|83517.8|83467.8|83524.6|83474.6|83517.5|83467.5|34
1620304010000|2021-05-06 12:26:50|83517.7|83467.7|83519.7|83469.7|83519.7|83469.7|83513.1|83463.1|30
1620304020000|2021-05-06 12:27:00|83516|83466|83516.4|83466.4|83518|83468|83514.3|83464.3|28
1620304030000|2021-05-06 12:27:10|83516.8|83466.8|83509.5|83459.5|83517.9|83467.9|83509.5|83459.5|18
1620304040000|2021-05-06 12:27:20|83508.8|83458.8|83513.2|83463.2|83513.2|83463.2|83508.8|83458.8|13
1620304050000|2021-05-06 12:27:30|83512.9|83462.9|83508.4|83458.4|83514.1|83464.1|83507.9|83457.9|24
1620304060000|2021-05-06 12:27:40|83508.3|83458.3|83502|83452|83508.3|83458.3|83499.8|83449.8|35
1620304070000|2021-05-06 12:27:50|83502.6|83452.6|83508.1|83458.1|83508.5|83458.5|83501.3|83451.3|25
1620304080000|2021-05-06 12:28:00|83507.5|83457.5|83514.5|83464.5|83514.5|83464.5|83507.5|83457.5|27
1620304090000|2021-05-06 12:28:10|83513.7|83463.7|83516|83466|83516|83466|83513.1|83463.1|28
1620304100000|2021-05-06 12:28:20|83515.4|83465.4|83517.5|83467.5|83518.7|83468.7|83514|83464|23
1620304110000|2021-05-06 12:28:30|83517.1|83467.1|83518.1|83468.1|83518.6|83468.6|83516.3|83466.3|28
1620304120000|2021-05-06 12:28:40|83518.3|83468.3|83519|83469|83520.3|83470.3|83517.6|83467.6|25
1620304130000|2021-05-06 12:28:50|83520.1|83470.1|83516.8|83466.8|83520.1|83470.1|83515.6|83465.6|29
1620304140000|2021-05-06 12:29:00|83515.9|83465.9|83516.4|83466.4|83518.2|83468.2|83514.7|83464.7|25
1620304150000|2021-05-06 12:29:10|83515.3|83465.3|83517|83467|83520.2|83470.2|83515.3|83465.3|35
1620304160000|2021-05-06 12:29:20|83517.3|83467.3|83517|83467|83517.8|83467.8|83514.1|83464.1|41
1620304170000|2021-05-06 12:29:30|83517.1|83467.1|83517.5|83467.5|83517.8|83467.8|83515.6|83465.6|28
1620304180000|2021-05-06 12:29:40|83517.4|83467.4|83508.2|83458.2|83517.8|83467.8|83507.6|83457.6|34
1620304190000|2021-05-06 12:29:50|83510.6|83460.6|83508.8|83458.8|83511.3|83461.3|83507.5|83457.5|31
1620304200000|2021-05-06 12:30:00|83509.5|83459.5|83514|83464|83514.2|83464.2|83506.6|83456.6|37
1620304210000|2021-05-06 12:30:10|83513.2|83463.2|83513.3|83463.3|83513.9|83463.9|83510.3|83460.3|37
1620304220000|2021-05-06 12:30:20|83513.4|83463.4|83514.9|83464.9|83515.1|83465.1|83513.4|83463.4|19
1620304230000|2021-05-06 12:30:30|83515|83465|83516.7|83466.7|83516.9|83466.9|83514.8|83464.8|21
1620304240000|2021-05-06 12:30:40|83516.3|83466.3|83521.9|83471.9|83522.9|83472.9|83516|83466|33
1620304250000|2021-05-06 12:30:50|83521.8|83471.8|83520.4|83470.4|83523.4|83473.4|83519.9|83469.9|31
1620304260000|2021-05-06 12:31:00|83520.5|83470.5|83523.4|83473.4|83524.8|83474.8|83519.9|83469.9|33
1620304270000|2021-05-06 12:31:10|83523.2|83473.2|83524.7|83474.7|83525.4|83475.4|83523.2|83473.2|28
1620304280000|2021-05-06 12:31:20|83524.4|83474.4|83521.8|83471.8|83524.6|83474.6|83521.6|83471.6|25
1620304290000|2021-05-06 12:31:30|83521.9|83471.9|83530.2|83480.2|83530.7|83480.7|83521.9|83471.9|32
1620304300000|2021-05-06 12:31:40|83530.3|83480.3|83543.6|83493.6|83545|83504|83529|83480.3|40
1620304310000|2021-05-06 12:31:50|83541.8|83491.8|83552.8|83502.8|83552.8|83502.8|83541.8|83491.8|39
1620304320000|2021-05-06 12:32:00|83552.2|83502.2|83552.2|83502.2|83558.7|83508.7|83551.6|83501.6|42
1620304330000|2021-05-06 12:32:10|83551.4|83501.4|83540.6|83490.6|83551.4|83501.4|83540.6|83490.6|38
1620304340000|2021-05-06 12:32:20|83539.8|83489.8|83536.4|83486.4|83539.8|83489.8|83536.4|83486.4|34
1620304350000|2021-05-06 12:32:30|83536.6|83486.6|83547.8|83497.8|83549.6|83499.6|83536.2|83486.2|39
1620304360000|2021-05-06 12:32:40|83545.3|83495.3|83541.6|83491.6|83550|83500|83539|83489|38
1620304370000|2021-05-06 12:32:50|83540.6|83490.6|83544.5|83494.5|83546.8|83496.8|83539.8|83489.8|31
1620304380000|2021-05-06 12:33:00|83543|83493|83537.9|83487.9|83543.4|83493.4|83536.5|83486.5|38
1620304390000|2021-05-06 12:33:10|83538|83488|83539.6|83489.6|83550.1|83500.1|83536.4|83486.4|40
1620304400000|2021-05-06 12:33:20|83540.3|83490.3|83532.5|83482.5|83541|83501.4|83526.2|83479.8|37
1620304410000|2021-05-06 12:33:30|83528.6|83478.6|83528.6|83478.6|83529|83479|83523.2|83473.2|35
1620304420000|2021-05-06 12:33:40|83527.9|83477.9|83527|83477|83537.2|83487.2|83526.1|83476.1|40
1620304430000|2021-05-06 12:33:50|83527.8|83477.8|83531.4|83481.4|83536.8|83486.8|83527.8|83477.8|36
1620304440000|2021-05-06 12:34:00|83532.2|83482.2|83518.3|83493.3|83533.5|83494|83518.3|83472.8|35
1620304450000|2021-05-06 12:34:10|83517.4|83492.4|83515.5|83465.5|83522|83492.4|83503.9|83462.6|32
1620304460000|2021-05-06 12:34:20|83515.7|83465.7|83504.2|83479.2|83520.4|83482.1|83502.1|83462|30
1620304470000|2021-05-06 12:34:30|83504.4|83479.4|83509.4|83484.4|83522.6|83487.7|83501.8|83464.2|33
1620304480000|2021-05-06 12:34:40|83508.1|83483.1|83506.3|83481.3|83510.3|83485.3|83504.9|83479.9|39
1620304490000|2021-05-06 12:34:50|83506.2|83481.2|83525.5|83475.5|83532.6|83487.5|83505.8|83472|37
1620304500000|2021-05-06 12:35:00|83522.6|83472.6|83507.8|83482.8|83524.4|83482.8|83506.6|83469.4|29
1620304510000|2021-05-06 12:35:10|83507.6|83482.6|83522.3|83472.3|83522.3|83484.7|83505.7|83470.1|22
1620304520000|2021-05-06 12:35:20|83522.2|83472.2|83518|83468|83524.1|83474.1|83518|83468|28
1620304530000|2021-05-06 12:35:30|83517.1|83467.1|83523.4|83473.4|83523.4|83473.4|83516.9|83466.9|30
1620304540000|2021-05-06 12:35:40|83503.9|83478.9|83530.2|83480.2|83534.5|83497.5|83502.9|83466.4|41
1620304550000|2021-05-06 12:35:50|83530.5|83480.5|83531.8|83481.8|83534.7|83484.7|83529.8|83479.8|35
1620304560000|2021-05-06 12:36:00|83531.7|83481.7|83537.6|83487.6|83537.7|83499.2|83520.4|83479.8|30
1620304570000|2021-05-06 12:36:10|83542|83492|83546.2|83496.2|83548.2|83498.2|83541.9|83491.9|38
1620304580000|2021-05-06 12:36:20|83542.2|83492.2|83521.4|83496.4|83542.2|83497.8|83519.2|83469.2|39
1620304590000|2021-05-06 12:36:30|83522.2|83497.2|83532.6|83482.6|83538.7|83500|83519.2|83479.7|31
1620304600000|2021-05-06 12:36:40|83531.9|83481.9|83528.8|83478.8|83534.1|83484.1|83522.2|83472.2|28
1620304610000|2021-05-06 12:36:50|83528.1|83478.1|83528.1|83478.1|83531.6|83481.6|83521|83471|41
1620304620000|2021-05-06 12:37:00|83525.3|83475.3|83525.6|83475.6|83526.6|83476.6|83521.9|83471.9|31
1620304630000|2021-05-06 12:37:10|83523.9|83473.9|83524.7|83474.7|83531.1|83481.1|83523.7|83473.7|33
1620304640000|2021-05-06 12:37:20|83524.8|83474.8|83514.8|83464.8|83525.1|83475.1|83514.2|83464.2|30
1620304650000|2021-05-06 12:37:30|83521.5|83471.5|83519|83469|83526.1|83476.1|83518.6|83468.6|34
1620304660000|2021-05-06 12:37:40|83519.2|83469.2|83521.6|83471.6|83525.6|83490|83508.8|83469.2|35
1620304670000|2021-05-06 12:37:50|83521.8|83471.8|83500.5|83475.5|83521.8|83479.6|83499.5|83465.6|39
1620304680000|2021-05-06 12:38:00|83500|83475|83513|83463|83514.7|83475.7|83498.7|83456.7|33
1620304690000|2021-05-06 12:38:10|83512.4|83462.4|83512.7|83462.7|83514.5|83464.5|83510.8|83460.8|28
1620304700000|2021-05-06 12:38:20|83513.5|83463.5|83495.2|83470.2|83514.4|83471.6|83493.5|83457.2|31
1620304710000|2021-05-06 12:38:30|83492.2|83467.2|83495.2|83470.2|83495.6|83470.6|83491.5|83466.5|34
1620304720000|2021-05-06 12:38:40|83495.6|83470.6|83493.3|83468.3|83495.9|83470.9|83493.3|83468.3|25
1620304730000|2021-05-06 12:38:50|83493.5|83468.5|83495|83470|83499.1|83474.1|83493.2|83468.2|38
1620304740000|2021-05-06 12:39:00|83496|83471|83510.5|83460.5|83510.6|83471|83493.9|83447.3|40
1620304750000|2021-05-06 12:39:10|83511.6|83461.6|83498.4|83448.4|83511.6|83461.6|83495.3|83445.3|40
1620304760000|2021-05-06 12:39:20|83496.6|83446.6|83497.1|83447.1|83502.3|83452.3|83494.6|83444.6|35
1620304770000|2021-05-06 12:39:30|83497.6|83447.6|83500.7|83450.7|83500.7|83450.7|83488.9|83438.9|39
1620304780000|2021-05-06 12:39:40|83499|83449|83500.7|83450.7|83501.1|83451.1|83498.3|83448.3|29
1620304790000|2021-05-06 12:39:50|83500.6|83450.6|83496.8|83446.8|83500.6|83450.6|83493.5|83443.5|39
1620304800000|2021-05-06 12:40:00|83497|83447|83506.4|83456.4|83508.1|83467|83486.5|83444.3|32
1620304810000|2021-05-06 12:40:10|83505.8|83455.8|83495.6|83470.6|83507.9|83472.1|83493.3|83453.6|28
1620304820000|2021-05-06 12:40:20|83495.5|83470.5|83509.8|83459.8|83509.8|83471|83491.6|83458.7|30
1620304830000|2021-05-06 12:40:30|83507.4|83457.4|83511.1|83461.1|83515.3|83465.3|83506.3|83456.3|36
1620304840000|2021-05-06 12:40:40|83511.3|83461.3|83506.5|83456.5|83511.9|83461.9|83503.6|83453.6|36
1620304850000|2021-05-06 12:40:50|83506.7|83456.7|83503.4|83453.4|83506.7|83456.7|83502.9|83452.9|29
1620304860000|2021-05-06 12:41:00|83504.7|83454.7|83500.2|83450.2|83505.4|83455.4|83497.5|83447.5|37
1620304870000|2021-05-06 12:41:10|83500|83450|83503.9|83453.9|83503.9|83453.9|83498.3|83448.3|31
1620304880000|2021-05-06 12:41:20|83503.5|83453.5|83504.3|83454.3|83507.2|83457.2|83503.5|83453.5|31
1620304890000|2021-05-06 12:41:30|83504.6|83454.6|83500.2|83450.2|83509.6|83459.6|83500.2|83450.2|30
1620304900000|2021-05-06 12:41:40|83492.8|83442.8|83493.9|83443.9|83495.6|83445.6|83491.5|83441.5|37
1620304910000|2021-05-06 12:41:50|83493.8|83443.8|83497.5|83447.5|83497.8|83447.8|83492|83442|32
1620304920000|2021-05-06 12:42:00|83497.7|83447.7|83495.7|83445.7|83501|83451|83495.4|83445.4|38
1620304930000|2021-05-06 12:42:10|83495|83445|83487.8|83462.8|83502.1|83466.3|83485.6|83442.3|37
1620304940000|2021-05-06 12:42:20|83488.5|83463.5|83499.4|83449.4|83499.4|83464|83485.6|83448.1|33
1620304950000|2021-05-06 12:42:30|83499|83449|83502.1|83452.1|83503|83453|83496.4|83446.4|28
1620304960000|2021-05-06 12:42:40|83501.5|83451.5|83487.4|83462.4|83509.3|83467.1|83487.4|83450.8|35
1620304970000|2021-05-06 12:42:50|83487.3|83462.3|83500.3|83450.3|83500.3|83462.9|83485.5|83447.8|31
1620304980000|2021-05-06 12:43:00|83497|83447|83493.7|83443.7|83498.2|83448.2|83489.2|83439.2|41
1620304990000|2021-05-06 12:43:10|83493.4|83443.4|83493.4|83443.4|83495.4|83445.4|83489.8|83439.8|38
1620305000000|2021-05-06 12:43:20|83494.8|83444.8|83491.6|83441.6|83494.8|83444.8|83491.1|83441.1|41
1620305010000|2021-05-06 12:43:30|83490.2|83440.2|83489.8|83439.8|83492.9|83442.9|83487.7|83437.7|34
1620305020000|2021-05-06 12:43:40|83490.1|83440.1|83495.7|83445.7|83495.7|83445.7|83485.6|83435.6|31
1620305030000|2021-05-06 12:43:50|83496.3|83446.3|83497.7|83447.7|83499.5|83449.5|83494.2|83444.2|37
1620305040000|2021-05-06 12:44:00|83497.5|83447.5|83481.2|83431.2|83497.5|83447.5|83481.2|83431.2|40
1620305050000|2021-05-06 12:44:10|83482.7|83432.7|83486.1|83436.1|83489|83447.7|83469.9|83430.9|40
1620305060000|2021-05-06 12:44:20|83486.5|83436.5|83488.5|83438.5|83491.4|83441.4|83486.1|83436.1|37
1620305070000|2021-05-06 12:44:30|83488.8|83438.8|83491.5|83441.5|83491.5|83441.5|83482.4|83432.4|40
1620305080000|2021-05-06 12:44:40|83490.1|83440.1|83489.3|83439.3|83491.4|83441.4|83486.7|83436.7|37
1620305090000|2021-05-06 12:44:50|83488.4|83438.4|83490.4|83440.4|83490.4|83440.4|83479.3|83429.3|39
1620305100000|2021-05-06 12:45:00|83493.8|83443.8|83500.5|83450.5|83506.9|83456.9|83490.2|83440.2|43
1620305110000|2021-05-06 12:45:10|83500.4|83450.4|83499|83449|83502.8|83452.8|83495.9|83445.9|39
1620305120000|2021-05-06 12:45:20|83498.9|83448.9|83502|83452|83505.8|83455.8|83498.4|83448.4|32
1620305130000|2021-05-06 12:45:30|83501.7|83451.7|83496.1|83446.1|83501.7|83465|83482.9|83445.1|36
1620305140000|2021-05-06 12:45:40|83493.6|83443.6|83488.1|83438.1|83494.1|83444.1|83486.7|83436.7|33
1620305150000|2021-05-06 12:45:50|83488.5|83438.5|83494.3|83444.3|83495.1|83445.1|83486.9|83436.9|28
1620305160000|2021-05-06 12:46:00|83494.2|83444.2|83496.6|83446.6|83496.8|83446.8|83493.6|83443.6|31
1620305170000|2021-05-06 12:46:10|83496.7|83446.7|83499.1|83449.1|83500.8|83450.8|83494.7|83444.7|26
1620305180000|2021-05-06 12:46:20|83499.7|83449.7|83504.9|83454.9|83504.9|83454.9|83497.9|83447.9|35
1620305190000|2021-05-06 12:46:30|83504.4|83454.4|83503.8|83453.8|83505|83455|83503.6|83453.6|21
1620305200000|2021-05-06 12:46:40|83504|83454|83492.1|83442.1|83504.6|83454.6|83491.9|83441.9|35
1620305210000|2021-05-06 12:46:50|83492.3|83442.3|83494.3|83444.3|83495.1|83445.1|83492.1|83442.1|33
1620305220000|2021-05-06 12:47:00|83494.7|83444.7|83495.6|83445.6|83496.4|83446.4|83493.9|83443.9|31
1620305230000|2021-05-06 12:47:10|83495.5|83445.5|83492.6|83442.6|83496|83446|83492.2|83442.2|31
1620305240000|2021-05-06 12:47:20|83492.4|83442.4|83486.4|83461.4|83497.7|83461.5|83485.3|83442|33
1620305250000|2021-05-06 12:47:30|83486.1|83461.1|83485.4|83460.4|83490.5|83465.5|83485.4|83460.4|20
1620305260000|2021-05-06 12:47:40|83486|83461|83485.8|83435.8|83492.5|83463|83475.5|83434.4|36
1620305270000|2021-05-06 12:47:50|83487.4|83437.4|83490.8|83440.8|83494|83444|83486.8|83436.8|41
1620305280000|2021-05-06 12:48:00|83490.7|83440.7|83476.2|83426.2|83490.8|83447.7|83472.7|83426.1|40
1620305290000|2021-05-06 12:48:10|83475.8|83425.8|83476.5|83426.5|83476.5|83426.5|83475.3|83425.3|29
1620305300000|2021-05-06 12:48:20|83476.3|83426.3|83475.5|83425.5|83477.9|83427.9|83475|83425|30
1620305310000|2021-05-06 12:48:30|83475.8|83425.8|83459.8|83409.8|83475.8|83425.8|83457.6|83407.6|33
1620305320000|2021-05-06 12:48:40|83460|83410|83461.3|83411.3|83464.3|83414.3|83458.6|83408.6|34
1620305330000|2021-05-06 12:48:50|83461|83411|83463.2|83413.2|83464.1|83416.3|83441.3|83407.7|40
1620305340000|2021-05-06 12:49:00|83467.1|83417.1|83453.1|83428.1|83467.1|83428.2|83451.9|83411|36
1620305350000|2021-05-06 12:49:10|83452.4|83427.4|83455.5|83430.5|83456.5|83431.5|83449|83424|38
1620305360000|2021-05-06 12:49:20|83454.7|83429.7|83454.2|83429.2|83457|83432|83447.1|83422.1|33
1620305370000|2021-05-06 12:49:30|83454.7|83429.7|83456.2|83431.2|83456.2|83431.2|83452.5|83427.5|30
1620305380000|2021-05-06 12:49:40|83456.4|83431.4|83474|83424|83478.9|83432.1|83456.4|83420.5|37
1620305390000|2021-05-06 12:49:50|83474.1|83424.1|83469|83419|83474.2|83424.2|83468.6|83418.6|35
1620305400000|2021-05-06 12:50:00|83468.9|83418.9|83470|83420|83470.2|83420.2|83465.8|83415.8|30
1620305410000|2021-05-06 12:50:10|83469.8|83419.8|83463.7|83413.7|83470.1|83420.1|83461.9|83411.9|38
1620305420000|2021-05-06 12:50:20|83464.9|83414.9|83464.5|83414.5|83466.8|83416.8|83462.7|83412.7|30
1620305430000|2021-05-06 12:50:30|83464.6|83414.6|83467.5|83417.5|83471.7|83429.9|83454.1|83411.1|35
1620305440000|2021-05-06 12:50:40|83464.2|83414.2|83457.8|83407.8|83464.3|83414.3|83456.5|83406.5|37
1620305450000|2021-05-06 12:50:50|83457.9|83407.9|83450.5|83400.5|83459.1|83409.1|83448.3|83398.3|33
1620305460000|2021-05-06 12:51:00|83451.8|83401.8|83450.9|83400.9|83451.8|83401.8|83450.3|83400.3|28
1620305470000|2021-05-06 12:51:10|83450.8|83400.8|83452.1|83402.1|83452.3|83402.3|83449.3|83399.3|29
1620305480000|2021-05-06 12:51:20|83452|83402|83444.3|83419.3|83457.2|83420.2|83444|83402|26
1620305490000|2021-05-06 12:51:30|83444.7|83419.7|83444.3|83419.3|83444.8|83419.8|83442.9|83417.9|21
1620305500000|2021-05-06 12:51:40|83444.4|83419.4|83442.9|83417.9|83444.7|83419.7|83440.9|83415.9|29
1620305510000|2021-05-06 12:51:50|83443.2|83418.2|83444.5|83419.5|83445|83420|83443.1|83418.1|20
1620305520000|2021-05-06 12:52:00|83444.2|83419.2|83444.5|83419.5|83447.2|83422.2|83442.7|83417.7|27
1620305530000|2021-05-06 12:52:10|83444.6|83419.6|83449.6|83424.6|83449.8|83424.8|83443.5|83418.5|27
1620305540000|2021-05-06 12:52:20|83449.2|83424.2|83457.6|83407.6|83458.8|83424.2|83446.4|83406.6|25
1620305550000|2021-05-06 12:52:30|83458|83408|83453.2|83403.2|83458.9|83408.9|83453.2|83403.2|30
1620305560000|2021-05-06 12:52:40|83455|83405|83456.8|83406.8|83456.8|83406.8|83453.2|83403.2|26
1620305570000|2021-05-06 12:52:50|83455.8|83405.8|83452.7|83402.7|83455.8|83418.2|83441.1|83392.9|42
1620305580000|2021-05-06 12:53:00|83452.2|83402.2|83467.1|83417.1|83467.1|83417.1|83451.9|83401.9|30
1620305590000|2021-05-06 12:53:10|83472.5|83422.5|83447.2|83397.2|83475.8|83425.8|83445.6|83395.6|39
1620305600000|2021-05-06 12:53:20|83451.2|83401.2|83458.5|83408.5|83459.2|83409.2|83450|83400|36
1620305610000|2021-05-06 12:53:30|83458|83408|83456.1|83406.1|83458|83408|83453.5|83403.5|35
1620305620000|2021-05-06 12:53:40|83457.3|83407.3|83454.7|83404.7|83457.4|83407.4|83453.7|83403.7|30
1620305630000|2021-05-06 12:53:50|83455.2|83405.2|83439.6|83389.6|83455.2|83405.2|83437.5|83387.5|37
1620305640000|2021-05-06 12:54:00|83440.1|83390.1|83444.3|83394.3|83444.5|83394.5|83436.5|83386.5|37
1620305650000|2021-05-06 12:54:10|83444.6|83394.6|83444.4|83394.4|83446.9|83396.9|83443.8|83393.8|30
1620305660000|2021-05-06 12:54:20|83445.1|83395.1|83437.6|83387.6|83447.7|83397.7|83434.6|83384.6|37
1620305670000|2021-05-06 12:54:30|83437.7|83387.7|83437.3|83387.3|83443.2|83393.2|83436.7|83386.7|34
1620305680000|2021-05-06 12:54:40|83437.2|83387.2|83446.7|83396.7|83447.2|83397.2|83437.2|83387.2|27
1620305690000|2021-05-06 12:54:50|83446.8|83396.8|83444.8|83394.8|83448.6|83398.6|83444.1|83394.1|27
1620305700000|2021-05-06 12:55:00|83445.2|83395.2|83443.6|83393.6|83449.2|83399.2|83443|83393|32
1620305710000|2021-05-06 12:55:10|83444.2|83394.2|83444.2|83394.2|83445.1|83395.1|83442.7|83392.7|27
1620305720000|2021-05-06 12:55:20|83444.1|83394.1|83432.4|83407.4|83447.8|83407.4|83431.1|83393.9|27
1620305730000|2021-05-06 12:55:30|83432.1|83407.1|83424.1|83399.1|83442.2|83407.4|83424.1|83387.9|34
1620305740000|2021-05-06 12:55:40|83423.7|83398.7|83430.6|83380.6|83431.1|83398.7|83420.9|83379.7|30
1620305750000|2021-05-06 12:55:50|83431.7|83381.7|83418.1|83368.1|83431.7|83381.7|83418.1|83368.1|35
1620305760000|2021-05-06 12:56:00|83417.8|83367.8|83413|83363|83417.8|83367.8|83413|83363|33
1620305770000|2021-05-06 12:56:10|83413.1|83363.1|83401.4|83351.4|83415.7|83366.2|83388|83350.5|28
1620305780000|2021-05-06 12:56:20|83388.7|83363.7|83407.9|83357.9|83407.9|83370.6|83387.8|83354.6|23
1620305790000|2021-05-06 12:56:30|83407.8|83357.8|83425.5|83375.5|83425.5|83375.5|83407.8|83357.8|41
1620305800000|2021-05-06 12:56:40|83425.4|83375.4|83420.6|83370.6|83425.7|83375.7|83420.3|83370.3|32
1620305810000|2021-05-06 12:56:50|83420.2|83370.2|83420.6|83370.6|83430.1|83388.8|83411.1|83370.2|39
1620305820000|2021-05-06 12:57:00|83420.5|83370.5|83424.1|83374.1|83425|83375|83419.2|83369.2|32
1620305830000|2021-05-06 12:57:10|83424|83374|83425.1|83375.1|83425.9|83375.9|83423|83373|24
1620305840000|2021-05-06 12:57:20|83423|83373|83414.5|83364.5|83423|83373|83409.5|83359.5|36
1620305850000|2021-05-06 12:57:30|83414.3|83364.3|83411.1|83361.1|83414.6|83364.6|83409.8|83359.8|32
1620305860000|2021-05-06 12:57:40|83409.2|83359.2|83412|83362|83412|83362|83405.5|83355.5|34
1620305870000|2021-05-06 12:57:50|83413.2|83363.2|83422.9|83372.9|83423.1|83381.1|83401.2|83362|36
1620305880000|2021-05-06 12:58:00|83423.1|83373.1|83424.3|83374.3|83425.7|83375.7|83420.6|83370.6|38
1620305890000|2021-05-06 12:58:10|83423.8|83373.8|83421.2|83371.2|83423.8|83373.8|83406|83356|37
1620305900000|2021-05-06 12:58:20|83421.3|83371.3|83413.7|83363.7|83423.8|83373.8|83412.3|83362.3|33
1620305910000|2021-05-06 12:58:30|83415.3|83365.3|83421|83371|83422.8|83372.8|83412.9|83362.9|30
1620305920000|2021-05-06 12:58:40|83420.6|83370.6|83405.3|83380.3|83424.4|83381.3|83405.3|83368.2|34
1620305930000|2021-05-06 12:58:50|83405.6|83380.6|83415.3|83365.3|83416|83380.6|83399.2|83362.5|38
1620305940000|2021-05-06 12:59:00|83414.3|83364.3|83408|83383|83414.7|83383|83397.3|83361.6|39
1620305950000|2021-05-06 12:59:10|83421.8|83371.8|83424.9|83374.9|83428|83390.2|83408.3|83370.1|40
1620305960000|2021-05-06 12:59:20|83414.8|83389.8|83429.5|83379.5|83431.4|83392.6|83414.5|83378|35
1620305970000|2021-05-06 12:59:30|83429.8|83379.8|83420.9|83395.9|83435.6|83397.7|83418.2|83379.8|35
1620305980000|2021-05-06 12:59:40|83421.1|83396.1|83421|83396|83436.7|83398.1|83418.3|83381.4|38
1620305990000|2021-05-06 12:59:50|83421.3|83396.3|83433|83383|83434.1|83396.3|83418.7|83375.3|37
1620306000000|2021-05-06 13:00:00|83432.8|83382.8|83415.4|83365.4|83437.1|83387.1|83411.7|83361.7|43
1620306010000|2021-05-06 13:00:10|83413.8|83363.8|83408|83358|83413.9|83363.9|83402.8|83352.8|39
1620306020000|2021-05-06 13:00:20|83406.7|83356.7|83404.5|83354.5|83406.9|83356.9|83397.4|83347.4|35
1620306030000|2021-05-06 13:00:30|83405.2|83355.2|83407.6|83357.6|83408.2|83358.2|83401.6|83351.6|36
1620306040000|2021-05-06 13:00:40|83407.2|83357.2|83406.6|83356.6|83408.8|83358.8|83404.9|83354.9|38
1620306050000|2021-05-06 13:00:50|83407.3|83357.3|83405.9|83355.9|83408.4|83358.4|83403.7|83353.7|37
1620306060000|2021-05-06 13:01:00|83406.1|83356.1|83411.6|83361.6|83418.9|83368.9|83406.1|83356.1|41
1620306070000|2021-05-06 13:01:10|83411.5|83361.5|83409.3|83359.3|83413.7|83363.7|83406.3|83356.3|30
1620306080000|2021-05-06 13:01:20|83396.8|83371.8|83412.5|83362.5|83415.7|83374.3|83396.8|83358.9|33
1620306090000|2021-05-06 13:01:30|83412.3|83362.3|83396|83346|83412.7|83362.7|83392.8|83342.8|38
1620306100000|2021-05-06 13:01:40|83394.7|83344.7|83398.9|83348.9|83398.9|83348.9|83393.2|83343.2|32
1620306110000|2021-05-06 13:01:50|83399.6|83349.6|83400.4|83350.4|83404.1|83354.1|83396.8|83346.8|32
1620306120000|2021-05-06 13:02:00|83401.2|83351.2|83401.7|83351.7|83406.1|83356.1|83397.5|83347.5|38
1620306130000|2021-05-06 13:02:10|83405.8|83355.8|83390.1|83365.1|83408.9|83368.7|83389.9|83355.5|39
1620306140000|2021-05-06 13:02:20|83390|83365|83392.9|83367.9|83393.3|83368.3|83390|83365|27
1620306150000|2021-05-06 13:02:30|83392.7|83367.7|83395.6|83370.6|83400.4|83375.4|83390.6|83365.6|36
1620306160000|2021-05-06 13:02:40|83395.7|83370.7|83391.6|83366.6|83395.7|83370.7|83390.9|83365.9|27
1620306170000|2021-05-06 13:02:50|83392.5|83367.5|83401|83376|83401.4|83376.4|83390.2|83365.2|33
1620306180000|2021-05-06 13:03:00|83402.1|83377.1|83391.6|83366.6|83404.9|83379.9|83390.5|83346.7|39
1620306190000|2021-05-06 13:03:10|83393|83368|83393.9|83368.9|83394|83369|83391.6|83366.6|34
1620306200000|2021-05-06 13:03:20|83390.9|83365.9|83390.3|83365.3|83392.6|83367.6|83388.2|83363.2|34
1620306210000|2021-05-06 13:03:30|83390.4|83365.4|83419.4|83369.4|83419.4|83378.3|83390.2|83365.2|23
1620306220000|2021-05-06 13:03:40|83418.1|83368.1|83423.2|83398.2|83441.1|83398.4|83406.7|83368.1|41
1620306230000|2021-05-06 13:03:50|83422.7|83397.7|83413.2|83388.2|83430.3|83400.3|83412.5|83373.6|41
1620306240000|2021-05-06 13:04:00|83413.1|83388.1|83425.6|83375.6|83428.4|83389.2|83410.5|83373.4|39
1620306250000|2021-05-06 13:04:10|83425.8|83375.8|83426.3|83376.3|83428.2|83378.2|83424.6|83374.6|32
1620306260000|2021-05-06 13:04:20|83426.5|83376.5|83427.8|83377.8|83431.7|83381.7|83425.7|83375.7|37
1620306270000|2021-05-06 13:04:30|83428.6|83378.6|83439.2|83389.2|83440.6|83390.6|83427.4|83377.4|29
1620306280000|2021-05-06 13:04:40|83438.7|83388.7|83433|83383|83439.9|83389.9|83432.1|83382.1|40
1620306290000|2021-05-06 13:04:50|83432.6|83382.6|83433.4|83383.4|83434.4|83384.4|83430.6|83380.6|31
1620306300000|2021-05-06 13:05:00|83433.8|83383.8|83429.3|83379.3|83434.8|83384.8|83429.1|83379.1|31
1620306310000|2021-05-06 13:05:10|83429.4|83379.4|83428.7|83378.7|83432.1|83382.1|83427.8|83377.8|32
1620306320000|2021-05-06 13:05:20|83427.7|83377.7|83431.2|83381.2|83431.3|83381.3|83424.3|83374.3|36
1620306330000|2021-05-06 13:05:30|83430.8|83380.8|83428.2|83378.2|83431.3|83381.3|83425.7|83375.7|37
1620306340000|2021-05-06 13:05:40|83428.3|83378.3|83412.4|83362.4|83429|83379|83401.1|83361.8|37
1620306350000|2021-05-06 13:05:50|83412|83362|83412.9|83362.9|83414.5|83372.8|83394.7|83358.2|36
1620306360000|2021-05-06 13:06:00|83414.7|83364.7|83414.8|83364.8|83415.5|83365.5|83412.2|83362.2|26
1620306370000|2021-05-06 13:06:10|83414.6|83364.6|83412.8|83362.8|83415|83365|83411.7|83361.7|36
1620306380000|2021-05-06 13:06:20|83412.2|83362.2|83424.6|83374.6|83424.8|83374.8|83411.9|83361.9|33
1620306390000|2021-05-06 13:06:30|83422.8|83372.8|83427.5|83377.5|83429.9|83379.9|83422|83372|38
1620306400000|2021-05-06 13:06:40|83427.7|83377.7|83429.7|83379.7|83430.8|83380.8|83425.8|83375.8|36
1620306410000|2021-05-06 13:06:50|83431|83381|83433|83383|83440.7|83390.7|83430.3|83380.3|34
1620306420000|2021-05-06 13:07:00|83433.5|83383.5|83432.2|83382.2|83435.2|83385.2|83425.7|83375.7|36
1620306430000|2021-05-06 13:07:10|83432.1|83382.1|83434.2|83384.2|83435.8|83385.8|83431.4|83381.4|36
1620306440000|2021-05-06 13:07:20|83434.8|83384.8|83439|83389|83439.5|83389.5|83434.3|83384.3|25
1620306450000|2021-05-06 13:07:30|83440.3|83390.3|83435.5|83385.5|83440.9|83390.9|83435.4|83385.4|34
1620306460000|2021-05-06 13:07:40|83436.1|83386.1|83435.9|83385.9|83438|83388|83435.3|83385.3|28
1620306470000|2021-05-06 13:07:50|83436.7|83386.7|83439.3|83389.3|83441.1|83391.1|83435.4|83385.4|26
1620306480000|2021-05-06 13:08:00|83439.4|83389.4|83437.4|83387.4|83443|83393|83435.1|83385.1|37
1620306490000|2021-05-06 13:08:10|83436.8|83386.8|83439|83389|83440.7|83390.7|83436.6|83386.6|39
1620306500000|2021-05-06 13:08:20|83438.9|83388.9|83439.8|83389.8|83440.7|83390.7|83436.9|83386.9|35
1620306510000|2021-05-06 13:08:30|83440|83390|83440.6|83390.6|83445.2|83395.2|83440|83390|31
1620306520000|2021-05-06 13:08:40|83441.8|83391.8|83431.7|83381.7|83441.8|83393|83418|83380.5|34
1620306530000|2021-05-06 13:08:50|83433.2|83383.2|83435.9|83385.9|83437.1|83387.1|83433.2|83383.2|36
1620306540000|2021-05-06 13:09:00|83436.1|83386.1|83436.7|83386.7|83439.3|83389.3|83436|83386|31
1620306550000|2021-05-06 13:09:10|83437.3|83387.3|83436.3|83386.3|83440|83390|83434.3|83384.3|40
1620306560000|2021-05-06 13:09:20|83436.5|83386.5|83435.9|83385.9|83436.7|83386.7|83434.7|83384.7|26
1620306570000|2021-05-06 13:09:30|83436|83386|83432.9|83382.9|83436.8|83386.8|83432.6|83382.6|34
1620306580000|2021-05-06 13:09:40|83433.6|83383.6|83436.1|83386.1|83436.1|83386.1|83430.7|83380.7|31
1620306590000|2021-05-06 13:09:50|83436.3|83386.3|83436.8|83386.8|83438.1|83388.1|83434.3|83384.3|31
1620306600000|2021-05-06 13:10:00|83436.9|83386.9|83444.3|83394.3|83444.3|83394.3|83434.4|83384.4|35
1620306610000|2021-05-06 13:10:10|83443|83393|83434.6|83384.6|83444.4|83394.4|83432.9|83382.9|39
1620306620000|2021-05-06 13:10:20|83434.9|83384.9|83444.4|83394.4|83444.5|83394.5|83434.9|83384.9|35
1620306630000|2021-05-06 13:10:30|83445|83395|83445.2|83395.2|83446.2|83396.2|83444.2|83394.2|29
1620306640000|2021-05-06 13:10:40|83445.1|83395.1|83448|83398|83452.2|83402.2|83445.1|83395.1|39
1620306650000|2021-05-06 13:10:50|83447.7|83397.7|83442.2|83392.2|83448.7|83398.7|83439.8|83389.8|34
1620306660000|2021-05-06 13:11:00|83440.8|83390.8|83439.1|83389.1|83440.8|83390.8|83437.2|83387.2|34
1620306670000|2021-05-06 13:11:10|83438.9|83388.9|83438.5|83388.5|83438.9|83388.9|83436.7|83386.7|30
1620306680000|2021-05-06 13:11:20|83438.6|83388.6|83441.1|83391.1|83441.6|83391.6|83437.8|83387.8|25
1620306690000|2021-05-06 13:11:30|83440.9|83390.9|83440.9|83390.9|83441.3|83391.3|83434.9|83384.9|38
1620306700000|2021-05-06 13:11:40|83441.1|83391.1|83428.5|83403.5|83447.6|83405.5|83428|83390.7|32
1620306710000|2021-05-06 13:11:50|83428|83403|83441.5|83391.5|83441.5|83405.1|83427.7|83387.2|27
1620306720000|2021-05-06 13:12:00|83441|83391|83436.2|83386.2|83443.5|83393.5|83435.8|83385.8|37
1620306730000|2021-05-06 13:12:10|83435.9|83385.9|83432.9|83382.9|83437.5|83387.5|83431.8|83381.8|29
1620306740000|2021-05-06 13:12:20|83433.3|83383.3|83426.1|83376.1|83433.3|83383.3|83426.1|83376.1|27
1620306750000|2021-05-06 13:12:30|83426.2|83376.2|83422.8|83372.8|83426.8|83376.8|83422.6|83372.6|24
1620306760000|2021-05-06 13:12:40|83422.2|83372.2|83424.1|83374.1|83425|83385.7|83408|83371.2|34
1620306770000|2021-05-06 13:12:50|83425.6|83375.6|83423|83373|83425.6|83375.6|83419.5|83369.5|32
1620306780000|2021-05-06 13:13:00|83423.8|83373.8|83398.2|83373.2|83423.8|83382.4|83398.2|83368.8|33
1620306790000|2021-05-06 13:13:10|83398.5|83373.5|83399.6|83374.6|83416.9|83378.3|83398.5|83363.8|32
1620306800000|2021-05-06 13:13:20|83402.1|83377.1|83403.2|83378.2|83404.7|83379.7|83402.1|83377.1|25
1620306810000|2021-05-06 13:13:30|83403.4|83378.4|83411.3|83386.3|83427.6|83386.3|83399.3|83371.6|33
1620306820000|2021-05-06 13:13:40|83412.8|83387.8|83426.8|83376.8|83432.5|83390|83411.4|83376.4|30
1620306830000|2021-05-06 13:13:50|83426.7|83376.7|83426.5|83376.5|83428|83378|83426.1|83376.1|21
1620306840000|2021-05-06 13:14:00|83426.9|83376.9|83414.9|83389.9|83427.2|83390.7|83412.9|83375.4|30
1620306850000|2021-05-06 13:14:10|83415.3|83390.3|83431|83381|83436.2|83393.7|83415|83379.9|34
1620306860000|2021-05-06 13:14:20|83431.3|83381.3|83415.7|83390.7|83431.6|83391|83411.6|83375.1|28
1620306870000|2021-05-06 13:14:30|83416.7|83391.7|83413.5|83388.5|83416.7|83391.7|83413.5|83388.5|27
1620306880000|2021-05-06 13:14:40|83413.6|83388.6|83414.7|83389.7|83416.8|83391.8|83413.6|83388.6|28
1620306890000|2021-05-06 13:14:50|83414.6|83389.6|83426.6|83376.6|83429.9|83389.6|83409.5|83376.6|30
1620306900000|2021-05-06 13:15:00|83426.7|83376.7|83414.7|83389.7|83428.7|83390.9|83413.5|83373.4|35
1620306910000|2021-05-06 13:15:10|83414.2|83389.2|83411.7|83386.7|83415.8|83390.8|83411.7|83386.7|24
1620306920000|2021-05-06 13:15:20|83412.2|83387.2|83410.7|83385.7|83415.6|83390.6|83408.5|83383.5|29
1620306930000|2021-05-06 13:15:30|83411.6|83386.6|83407.8|83382.8|83413.1|83388.1|83407.8|83382.8|26
1620306940000|2021-05-06 13:15:40|83419.3|83369.3|83407.8|83382.8|83422.8|83383.3|83403.3|83369.3|33
1620306950000|2021-05-06 13:15:50|83408.9|83383.9|83407.2|83382.2|83408.9|83383.9|83405.2|83380.2|26
1620306960000|2021-05-06 13:16:00|83408.1|83383.1|83405.7|83380.7|83408.1|83383.1|83404.5|83379.5|24
1620306970000|2021-05-06 13:16:10|83405.8|83380.8|83418.5|83368.5|83419.2|83381.1|83400.9|83366.8|33
1620306980000|2021-05-06 13:16:20|83420.2|83370.2|83408.6|83383.6|83421.2|83384.8|83408.2|83369.1|25
1620306990000|2021-05-06 13:16:30|83408.3|83383.3|83409.3|83384.3|83410.2|83385.2|83408.3|83383.3|25
1620307000000|2021-05-06 13:16:40|83410|83385|83410.8|83385.8|83411.3|83386.3|83406.7|83381.7|25
1620307010000|2021-05-06 13:16:50|83410.6|83385.6|83411.7|83361.7|83413.1|83386.7|83408.5|83358.5|30
1620307020000|2021-05-06 13:17:00|83411.8|83361.8|83399.5|83374.5|83412.6|83374.8|83399.1|83361.7|22
1620307030000|2021-05-06 13:17:10|83399.4|83374.4|83398.9|83373.9|83400.1|83375.1|83398.9|83373.9|21
1620307040000|2021-05-06 13:17:20|83398.8|83373.8|83405.4|83355.4|83405.4|83373.8|83394.1|83354.4|30
1620307050000|2021-05-06 13:17:30|83404.2|83354.2|83409.6|83359.6|83411.4|83371.5|83396.5|83353.7|31
1620307060000|2021-05-06 13:17:40|83409.1|83359.1|83393.9|83368.9|83409.7|83370|83393.7|83357.4|27
1620307070000|2021-05-06 13:17:50|83394.9|83369.9|83397|83372|83413|83373.8|83394.9|83360.7|31
1620307080000|2021-05-06 13:18:00|83398.1|83373.1|83397.6|83372.6|83398.3|83373.3|83395|83370|33
1620307090000|2021-05-06 13:18:10|83396.4|83371.4|83400.2|83375.2|83400.9|83375.9|83396.4|83371.4|25
1620307100000|2021-05-06 13:18:20|83399.8|83374.8|83402.7|83377.7|83408.1|83383.1|83399.1|83356|36
1620307110000|2021-05-06 13:18:30|83402.6|83377.6|83402|83377|83405.4|83380.4|83398.9|83373.9|40
1620307120000|2021-05-06 13:18:40|83401.3|83376.3|83407.7|83382.7|83420.8|83383.5|83399.1|83366.2|38
1620307130000|2021-05-06 13:18:50|83407.4|83382.4|83405.7|83380.7|83409.9|83384.9|83404.7|83379.7|37
1620307140000|2021-05-06 13:19:00|83405.5|83380.5|83404.8|83379.8|83416.9|83381.9|83400.2|83361.7|34
1620307150000|2021-05-06 13:19:10|83405.3|83380.3|83426.7|83376.7|83426.7|83385.1|83405.3|83368.9|35
1620307160000|2021-05-06 13:19:20|83428.8|83378.8|83425.7|83375.7|83431.4|83381.4|83421.5|83371.5|40
1620307170000|2021-05-06 13:19:30|83425.8|83375.8|83421.5|83396.5|83437.4|83397.9|83421.1|83373.5|38
1620307180000|2021-05-06 13:19:40|83421.4|83396.4|83427.5|83377.5|83433.1|83398|83418.4|83377.5|31
1620307190000|2021-05-06 13:19:50|83429.4|83379.4|83428.7|83378.7|83432.1|83382.1|83427|83377|33
1620307200000|2021-05-06 13:20:00|83428.6|83378.6|83415.5|83390.5|83428.6|83394.7|83415.5|83378.6|33
1620307210000|2021-05-06 13:20:10|83415.7|83390.7|83419.5|83394.5|83419.8|83394.8|83415.4|83390.4|24
1620307220000|2021-05-06 13:20:20|83418.9|83393.9|83414.8|83389.8|83418.9|83393.9|83410.4|83385.4|36
1620307230000|2021-05-06 13:20:30|83415|83390|83413.6|83388.6|83415.1|83390.1|83413.1|83388.1|27
1620307240000|2021-05-06 13:20:40|83413.8|83388.8|83413.9|83388.9|83414.3|83389.3|83411.9|83386.9|26
1620307250000|2021-05-06 13:20:50|83413.7|83388.7|83411.3|83386.3|83416|83391|83411.3|83386.3|25
1620307260000|2021-05-06 13:21:00|83411.7|83386.7|83415.2|83390.2|83415.2|83390.2|83410.3|83385.3|36
1620307270000|2021-05-06 13:21:10|83413.9|83388.9|83421.9|83371.9|83422.2|83389.2|83412.3|83366.5|34
1620307280000|2021-05-06 13:21:20|83421.8|83371.8|83421.1|83371.1|83421.9|83371.9|83420.6|83370.6|24
1620307290000|2021-05-06 13:21:30|83420.9|83370.9|83418.2|83368.2|83421.1|83371.1|83417.9|83367.9|22
1620307300000|2021-05-06 13:21:40|83418.1|83368.1|83422.7|83372.7|83422.8|83384.8|83409.3|83368.1|34
1620307310000|2021-05-06 13:21:50|83422.6|83372.6|83421.4|83371.4|83422.7|83372.7|83419.4|83369.4|20
1620307320000|2021-05-06 13:22:00|83420.5|83370.5|83419.2|83369.2|83420.7|83370.7|83417.2|83367.2|36
1620307330000|2021-05-06 13:22:10|83419.4|83369.4|83417.7|83367.7|83421.7|83371.7|83417.5|83367.5|26
1620307340000|2021-05-06 13:22:20|83417.9|83367.9|83399.7|83374.7|83418.3|83380.3|83399.7|83367.6|26
1620307350000|2021-05-06 13:22:30|83402.4|83377.4|83398|83373|83403.1|83378.1|83396.2|83371.2|27
1620307360000|2021-05-06 13:22:40|83398.7|83373.7|83394.4|83369.4|83410.1|83373.9|83394.4|83357.1|35
1620307370000|2021-05-06 13:22:50|83394.3|83369.3|83400.3|83350.3|83400.3|83369.6|83386.2|83347.8|27
1620307380000|2021-05-06 13:23:00|83400.2|83350.2|83399.4|83349.4|83403.5|83353.5|83399.2|83349.2|32
1620307390000|2021-05-06 13:23:10|83399.8|83349.8|83383.7|83358.7|83400.9|83359.6|83383.7|83348.1|29
1620307400000|2021-05-06 13:23:20|83384.1|83359.1|83395.8|83345.8|83396.3|83359.7|83383.1|83343.1|32
1620307410000|2021-05-06 13:23:30|83395.4|83345.4|83384.1|83334.1|83395.4|83356.1|83375.7|83333.9|28
1620307420000|2021-05-06 13:23:40|83384|83334|83364.3|83339.3|83384|83342.2|83364.3|83330.1|32
1620307430000|2021-05-06 13:23:50|83375.9|83325.9|83371.8|83321.8|83375.9|83325.9|83371.4|83321.4|34
1620307440000|2021-05-06 13:24:00|83372|83322|83367.9|83342.9|83377.1|83343|83363.4|83322|33
1620307450000|2021-05-06 13:24:10|83367.1|83342.1|83382.3|83332.3|83382.3|83343.6|83364.8|83326.6|29
1620307460000|2021-05-06 13:24:20|83382.9|83332.9|83370.6|83345.6|83382.9|83348|83369.8|83332.1|27
1620307470000|2021-05-06 13:24:30|83371.1|83346.1|83357.9|83332.9|83377.7|83346.3|83357.9|83323.3|35
1620307480000|2021-05-06 13:24:40|83357.5|83332.5|83358|83333|83359.7|83334.7|83357.2|83332.2|30
1620307490000|2021-05-06 13:24:50|83358.3|83333.3|83358.5|83333.5|83359.4|83334.4|83355.7|83330.7|35
1620307500000|2021-05-06 13:25:00|83358.8|83333.8|83367|83317|83367|83333.8|83354.4|83315.3|29
1620307510000|2021-05-06 13:25:10|83366.3|83316.3|83365.3|83315.3|83368.7|83318.7|83365.3|83315.3|29
1620307520000|2021-05-06 13:25:20|83365.2|83315.2|83353.8|83328.8|83365.7|83328.8|83351.8|83313.1|25
1620307530000|2021-05-06 13:25:30|83353.7|83328.7|83354.6|83329.6|83354.6|83329.6|83353.7|83328.7|15
1620307540000|2021-05-06 13:25:40|83358.5|83333.5|83363.4|83338.4|83384.6|83346.6|83358.5|83326.7|37
1620307550000|2021-05-06 13:25:50|83363.5|83338.5|83365.1|83340.1|83365.1|83340.1|83362.4|83337.4|18
1620307560000|2021-05-06 13:26:00|83365.2|83340.2|83367.8|83342.8|83368.4|83343.4|83365.2|83340.2|28
1620307570000|2021-05-06 13:26:10|83365.4|83340.4|83367.3|83342.3|83382.7|83342.3|83362.7|83323.1|32
1620307580000|2021-05-06 13:26:20|83367.5|83342.5|83368.7|83343.7|83369.1|83344.1|83367.5|83342.5|20
1620307590000|2021-05-06 13:26:30|83369.2|83344.2|83367|83342|83371.7|83346.7|83367|83342|31
1620307600000|2021-05-06 13:26:40|83367.5|83342.5|83366.4|83341.4|83368.9|83343.9|83366.3|83341.3|30
1620307610000|2021-05-06 13:26:50|83366.8|83341.8|83365.6|83340.6|83367.4|83342.4|83364|83339|27
1620307620000|2021-05-06 13:27:00|83365.1|83340.1|83371.1|83346.1|83372.4|83347.4|83364.4|83339.4|35
1620307630000|2021-05-06 13:27:10|83371.3|83346.3|83368.3|83343.3|83371.4|83346.4|83367.1|83342.1|25
1620307640000|2021-05-06 13:27:20|83368.4|83343.4|83372.2|83347.2|83373.1|83348.1|83368.4|83343.4|25
1620307650000|2021-05-06 13:27:30|83374.7|83349.7|83363.3|83338.3|83374.7|83349.7|83362.4|83337.4|37
1620307660000|2021-05-06 13:27:40|83362.5|83337.5|83371.3|83321.3|83375.6|83337.9|83360|83321.3|30
1620307670000|2021-05-06 13:27:50|83371.2|83321.2|83374.4|83324.4|83375.7|83325.7|83370.6|83320.6|31
1620307680000|2021-05-06 13:28:00|83375.7|83325.7|83359.9|83334.9|83376.2|83335.6|83359.9|83324.2|22
1620307690000|2021-05-06 13:28:10|83359.3|83334.3|83361.2|83336.2|83361.8|83336.8|83358.8|83333.8|22
1620307700000|2021-05-06 13:28:20|83361.3|83336.3|83368.2|83343.2|83368.2|83343.2|83360.4|83335.4|25
1620307710000|2021-05-06 13:28:30|83368.3|83343.3|83369.7|83344.7|83369.7|83344.7|83366.9|83341.9|13
1620307720000|2021-05-06 13:28:40|83369|83344|83364.5|83314.5|83373.8|83344|83354.3|83313.3|34
1620307730000|2021-05-06 13:28:50|83364.3|83314.3|83365.1|83315.1|83365.6|83315.6|83364.3|83314.3|27
1620307740000|2021-05-06 13:29:00|83365|83315|83366.6|83316.6|83371.7|83321.7|83364.4|83314.4|35
1620307750000|2021-05-06 13:29:10|83366.4|83316.4|83367.6|83317.6|83369.4|83319.4|83364.3|83314.3|35
1620307760000|2021-05-06 13:29:20|83367.2|83317.2|83363.8|83313.8|83367.4|83317.4|83363.5|83313.5|32
1620307770000|2021-05-06 13:29:30|83363.2|83313.2|83372.4|83322.4|83372.4|83322.4|83362.3|83312.3|28
1620307780000|2021-05-06 13:29:40|83373|83323|83372.3|83322.3|83374.4|83324.4|83370.4|83320.4|33
1620307790000|2021-05-06 13:29:50|83372.5|83322.5|83368.5|83318.5|83373|83323|83368.5|83318.5|30
1620307800000|2021-05-06 13:30:00|83368.7|83318.7|83359|83334|83368.7|83335.4|83356.5|83318.7|36
1620307810000|2021-05-06 13:30:10|83358.7|83333.7|83361.7|83311.7|83363.9|83334.5|83355.3|83311.6|37
1620307820000|2021-05-06 13:30:20|83361.4|83311.4|83363.9|83338.9|83364.6|83339.6|83355.6|83311.4|42
1620307830000|2021-05-06 13:30:30|83364.1|83339.1|83369.4|83344.4|83382.3|83346.1|83362.3|83324.9|38
1620307840000|2021-05-06 13:30:40|83369|83344|83378.9|83328.9|83382.8|83344.9|83357.4|83316.3|41
1620307850000|2021-05-06 13:30:50|83365.9|83340.9|83358.9|83333.9|83375.3|83342.6|83358.2|83315.6|41
1620307860000|2021-05-06 13:31:00|83359.2|83334.2|83371.8|83321.8|83374.6|83340|83358.7|83321.8|43
1620307870000|2021-05-06 13:31:10|83373.8|83323.8|83378.8|83328.8|83378.8|83328.8|83372|83322|36
1620307880000|2021-05-06 13:31:20|83378.4|83328.4|83370.7|83320.7|83379.5|83342|83360|83319.6|41
1620307890000|2021-05-06 13:31:30|83371.1|83321.1|83372.9|83347.9|83380.1|83349.9|83370.5|83320.5|35
1620307900000|2021-05-06 13:31:40|83371.3|83346.3|83363.5|83338.5|83379.4|83349.1|83363.5|83320.2|37
1620307910000|2021-05-06 13:31:50|83363.2|83338.2|83371.2|83346.2|83372.7|83347.7|83362.4|83337.4|40
1620307920000|2021-05-06 13:32:00|83371.9|83346.9|83406.2|83356.2|83409.6|83359.6|83370.9|83342.5|39
1620307930000|2021-05-06 13:32:10|83405.7|83355.7|83408.5|83358.5|83408.5|83358.5|83400.6|83350.6|36
1620307940000|2021-05-06 13:32:20|83408.3|83358.3|83402.7|83352.7|83408.3|83358.3|83402.2|83352.2|33
1620307950000|2021-05-06 13:32:30|83402.8|83352.8|83409.6|83359.6|83411.4|83361.4|83402.3|83352.3|31
1620307960000|2021-05-06 13:32:40|83409.5|83359.5|83401|83351|83418.5|83368.5|83400.9|83350.9|41
1620307970000|2021-05-06 13:32:50|83400.9|83350.9|83392.5|83367.5|83404.6|83368.5|83391.5|83346|42
1620307980000|2021-05-06 13:33:00|83393.6|83368.6|83394.2|83344.2|83396.8|83369.2|83392.5|83343.2|38
1620307990000|2021-05-06 13:33:10|83393.1|83343.1|83404.8|83354.8|83404.8|83354.8|83393.1|83343.1|38
1620308000000|2021-05-06 13:33:20|83405.6|83355.6|83396.7|83371.7|83408.9|83371.7|83392.1|83353.5|43
1620308010000|2021-05-06 13:33:30|83396.6|83371.6|83390.7|83365.7|83406.6|83381.6|83390.3|83348.6|43
1620308020000|2021-05-06 13:33:40|83390.4|83365.4|83399.6|83349.6|83399.6|83367.1|83386.2|83348.9|32
1620308030000|2021-05-06 13:33:50|83399.2|83349.2|83391.5|83366.5|83405.6|83368.3|83389.3|83349.2|40
1620308040000|2021-05-06 13:34:00|83391.4|83366.4|83402.1|83352.1|83402.5|83366.4|83390.1|83344.8|39
1620308050000|2021-05-06 13:34:10|83402|83352|83384|83334|83402|83358.4|83380.8|83330.8|41
1620308060000|2021-05-06 13:34:20|83384.7|83334.7|83387.8|83362.8|83399.7|83364.5|83384.4|83334.4|42
1620308070000|2021-05-06 13:34:30|83386.6|83361.6|83394.1|83344.1|83394.1|83361.6|83385.9|83335.9|41
1620308080000|2021-05-06 13:34:40|83394.5|83344.5|83401.8|83351.8|83401.9|83363.7|83388.7|83342.6|34
1620308090000|2021-05-06 13:34:50|83402|83352|83393.7|83368.7|83402.3|83369.5|83389.3|83351.5|31
1620308100000|2021-05-06 13:35:00|83392.4|83367.4|83402.4|83352.4|83403.7|83368.2|83388.3|83345.6|40
1620308110000|2021-05-06 13:35:10|83402.8|83352.8|83386.2|83361.2|83403.8|83365.1|83385.3|83350.7|38
1620308120000|2021-05-06 13:35:20|83387.7|83362.7|83382.3|83332.3|83391.3|83363.7|83376.8|83331.9|33
1620308130000|2021-05-06 13:35:30|83382.5|83332.5|83381.2|83331.2|83384.1|83334.1|83381.2|83331.2|32
1620308140000|2021-05-06 13:35:40|83380.8|83330.8|83369.8|83319.8|83382.3|83338.1|83358.4|83318.9|38
1620308150000|2021-05-06 13:35:50|83369.7|83319.7|83358.2|83308.2|83370.3|83320.3|83356.5|83306.5|39
1620308160000|2021-05-06 13:36:00|83356|83306|83339.9|83314.9|83359.1|83314.9|83338.6|83303.5|40
1620308170000|2021-05-06 13:36:10|83341|83316|83330.5|83280.5|83346|83316|83327.9|83277.9|44
1620308180000|2021-05-06 13:36:20|83331.5|83281.5|83336.7|83286.7|83343.5|83293.5|83331.3|83281.3|43
1620308190000|2021-05-06 13:36:30|83337.5|83287.5|83342.2|83292.2|83354.4|83310.5|83335.5|83287.1|41
1620308200000|2021-05-06 13:36:40|83342.4|83292.4|83332.1|83282.1|83344.3|83304.2|83319.4|83280.7|41
1620308210000|2021-05-06 13:36:50|83332.5|83282.5|83314.8|83289.8|83332.6|83303|83314.5|83282.5|40
1620308220000|2021-05-06 13:37:00|83315.6|83290.6|83308.3|83258.3|83327.1|83295.6|83304.7|83258.3|43
1620308230000|2021-05-06 13:37:10|83306.1|83256.1|83311.4|83261.4|83311.4|83261.4|83301.4|83251.4|35
1620308240000|2021-05-06 13:37:20|83311.2|83261.2|83295.1|83245.1|83314|83276.6|83289.6|83243.6|42
1620308250000|2021-05-06 13:37:30|83293.6|83243.6|83298.3|83248.3|83298.4|83248.4|83292.2|83242.2|39
1620308260000|2021-05-06 13:37:40|83299.1|83249.1|83297.1|83247.1|83306|83266.9|83284.8|83243.9|42
1620308270000|2021-05-06 13:37:50|83296.7|83246.7|83284.8|83259.8|83297.8|83259.8|83278.1|83240.8|40
1620308280000|2021-05-06 13:38:00|83285.2|83260.2|83280.7|83230.7|83303.6|83260.2|83261.7|83228.5|41
1620308290000|2021-05-06 13:38:10|83280|83230|83274.1|83224.1|83280.6|83230.6|83269.9|83219.9|45
1620308300000|2021-05-06 13:38:20|83274.6|83224.6|83275.4|83225.4|83279|83229|83273|83223|40
1620308310000|2021-05-06 13:38:30|83277.3|83227.3|83284.4|83234.4|83286.4|83236.4|83277.3|83227.3|42
1620308320000|2021-05-06 13:38:40|83284.6|83234.6|83278.9|83253.9|83294.7|83255.6|83278.3|83232.3|39
1620308330000|2021-05-06 13:38:50|83279|83254|83292.8|83242.8|83293.5|83254.5|83277.7|83235.1|38
1620308340000|2021-05-06 13:39:00|83292.9|83242.9|83286.2|83261.2|83299.1|83263.2|83281.1|83241.7|44
1620308350000|2021-05-06 13:39:10|83285.7|83260.7|83292.8|83242.8|83295.3|83261.8|83285|83240|41
1620308360000|2021-05-06 13:39:20|83293.7|83243.7|83293.4|83243.4|83301.1|83263.4|83284.7|83241.2|38
1620308370000|2021-05-06 13:39:30|83293.5|83243.5|83282.1|83257.1|83293.5|83258.6|83281.4|83237.1|39
1620308380000|2021-05-06 13:39:40|83281.9|83256.9|83292.3|83242.3|83292.6|83256.9|83272.9|83241.7|41
1620308390000|2021-05-06 13:39:50|83290.7|83240.7|83283.4|83233.4|83290.7|83240.7|83280.2|83230.2|42
1620308400000|2021-05-06 13:40:00|83283.8|83233.8|83282.4|83232.4|83283.8|83233.8|83266.5|83216.5|41
1620308410000|2021-05-06 13:40:10|83281.3|83231.3|83274.2|83249.2|83286|83252.4|83272|83231.2|41
1620308420000|2021-05-06 13:40:20|83275.3|83250.3|83279.8|83254.8|83281.2|83256.2|83274.1|83249.1|39
1620308430000|2021-05-06 13:40:30|83280|83255|83286.6|83236.6|83291.5|83264.2|83279.7|83234|39
1620308440000|2021-05-06 13:40:40|83286.3|83236.3|83287.6|83237.6|83307.4|83257.4|83285.8|83235.8|43
1620308450000|2021-05-06 13:40:50|83287.3|83237.3|83299.2|83249.2|83300|83250|83286.3|83236.3|40
1620308460000|2021-05-06 13:41:00|83298.6|83248.6|83285.9|83235.9|83304.7|83254.7|83285.2|83235.2|38
1620308470000|2021-05-06 13:41:10|83287.2|83237.2|83298.4|83248.4|83298.4|83248.4|83285.7|83235.7|38
1620308480000|2021-05-06 13:41:20|83300.2|83250.2|83313.5|83263.5|83313.8|83263.8|83298.8|83248.8|40
1620308490000|2021-05-06 13:41:30|83314.3|83264.3|83308.8|83258.8|83317.9|83276.9|83301.9|83257.3|38
1620308500000|2021-05-06 13:41:40|83309.5|83259.5|83288.2|83263.2|83310.4|83271.4|83284.9|83246.1|42
1620308510000|2021-05-06 13:41:50|83288.1|83263.1|83297|83272|83297|83272|83288|83263|37
1620308520000|2021-05-06 13:42:00|83296|83271|83288.7|83263.7|83299.7|83274.7|83288.7|83263.7|36
1620308530000|2021-05-06 13:42:10|83290.1|83265.1|83290.9|83265.9|83294|83269|83286.6|83261.6|38
1620308540000|2021-05-06 13:42:20|83293.3|83268.3|83329.2|83279.2|83334.3|83284.3|83292.4|83267.4|37
1620308550000|2021-05-06 13:42:30|83329|83279|83321.4|83271.4|83329|83291|83316|83266.9|42
1620308560000|2021-05-06 13:42:40|83321.5|83271.5|83326|83276|83326|83276|83320.6|83270.6|40
1620308570000|2021-05-06 13:42:50|83313.7|83288.7|83322.4|83272.4|83322.6|83289|83306.1|83256.1|37
1620308580000|2021-05-06 13:43:00|83322|83272|83316.5|83291.5|83326.3|83293.1|83313.8|83272|34
1620308590000|2021-05-06 13:43:10|83316.6|83291.6|83321.3|83271.3|83323.7|83291.6|83309.6|83263.4|40
1620308600000|2021-05-06 13:43:20|83321.2|83271.2|83315.9|83290.9|83322.7|83291.6|83302.3|83264.3|38
1620308610000|2021-05-06 13:43:30|83316.4|83291.4|83331.9|83281.9|83331.9|83292.6|83309.4|83281.9|37
1620308620000|2021-05-06 13:43:40|83331.1|83281.1|83324|83274|83331.1|83298.5|83319.5|83271.6|43
1620308630000|2021-05-06 13:43:50|83325|83275|83324.9|83274.9|83332.7|83282.7|83324.9|83274.9|39
1620308640000|2021-05-06 13:44:00|83325.1|83275.1|83325.2|83275.2|83338.2|83288.2|83306.8|83262|39
1620308650000|2021-05-06 13:44:10|83324.5|83274.5|83321.7|83296.7|83328.2|83297.4|83314.4|83273.5|41
1620308660000|2021-05-06 13:44:20|83322|83297|83329.3|83304.3|83340.6|83304.3|83322|83290.5|35
1620308670000|2021-05-06 13:44:30|83328.7|83303.7|83346.9|83296.9|83348.8|83311.3|83328.7|83295.7|42
1620308680000|2021-05-06 13:44:40|83347.1|83297.1|83327.6|83277.6|83355.2|83305.2|83325|83275|43
1620308690000|2021-05-06 13:44:50|83328.2|83278.2|83336|83286|83337.2|83287.2|83323.8|83273.8|37
1620308700000|2021-05-06 13:45:00|83337|83287|83323.5|83273.5|83348.7|83298.7|83321.3|83271.3|44
1620308710000|2021-05-06 13:45:10|83322.7|83272.7|83326.5|83276.5|83331.4|83281.4|83321.3|83271.3|40
1620308720000|2021-05-06 13:45:20|83328.3|83278.3|83327.1|83277.1|83329.3|83279.3|83326.8|83276.8|35
1620308730000|2021-05-06 13:45:30|83327|83277|83329.9|83279.9|83330.1|83280.1|83325.2|83275.2|31
1620308740000|2021-05-06 13:45:40|83330.7|83280.7|83320.3|83295.3|83334.4|83295.8|83316.2|83279.1|36
1620308750000|2021-05-06 13:45:50|83320.2|83295.2|83335.1|83285.1|83338.1|83298|83317.9|83277.7|37
1620308760000|2021-05-06 13:46:00|83335|83285|83297.4|83247.4|83337.3|83291.8|83297.4|83247.4|42
1620308770000|2021-05-06 13:46:10|83297.5|83247.5|83313.7|83263.7|83313.8|83269.9|83294.9|83247.5|39
1620308780000|2021-05-06 13:46:20|83314.7|83264.7|83324.7|83274.7|83325.6|83275.6|83313.8|83263.8|43
1620308790000|2021-05-06 13:46:30|83322.7|83272.7|83330.4|83280.4|83331.7|83292.3|83315.6|83269.5|41
1620308800000|2021-05-06 13:46:40|83330.5|83280.5|83335.8|83285.8|83336.4|83286.4|83328.9|83278.9|36
1620308810000|2021-05-06 13:46:50|83335.3|83285.3|83342.9|83292.9|83344.2|83294.2|83332.4|83282.4|34
1620308820000|2021-05-06 13:47:00|83343.1|83293.1|83327.7|83277.7|83344.7|83294.7|83327.7|83277.7|40
1620308830000|2021-05-06 13:47:10|83327.9|83277.9|83335|83285|83339.7|83289.7|83327.9|83277.9|40
1620308840000|2021-05-06 13:47:20|83336.9|83286.9|83344.2|83294.2|83344.2|83294.2|83334.9|83284.9|42
1620308850000|2021-05-06 13:47:30|83344|83294|83347.9|83297.9|83348.1|83298.1|83343|83293|38
1620308860000|2021-05-06 13:47:40|83347.8|83297.8|83347.2|83297.2|83348|83312|83334.6|83293.8|34
1620308870000|2021-05-06 13:47:50|83346.4|83296.4|83334.8|83309.8|83346.4|83312.7|83334|83293|35
1620308880000|2021-05-06 13:48:00|83333.9|83308.9|83328.6|83278.6|83340.4|83308.9|83326|83276|39
1620308890000|2021-05-06 13:48:10|83327.1|83277.1|83331.3|83306.3|83342.6|83306.4|83318.2|83277.1|42
1620308900000|2021-05-06 13:48:20|83332.4|83307.4|83332|83307|83332.5|83307.5|83330|83305|33
1620308910000|2021-05-06 13:48:30|83331.8|83306.8|83331.4|83306.4|83333.4|83308.4|83327.6|83302.6|40
1620308920000|2021-05-06 13:48:40|83331.5|83306.5|83325|83300|83340.2|83307|83324.6|83286.5|37
1620308930000|2021-05-06 13:48:50|83325.3|83300.3|83340.8|83290.8|83341.7|83305.1|83325|83289.9|37
1620308940000|2021-05-06 13:49:00|83341.1|83291.1|83331.1|83306.1|83347|83306.1|83328.6|83288.4|42
1620308950000|2021-05-06 13:49:10|83330.1|83305.1|83330.5|83305.5|83341.6|83307.8|83327.7|83289.9|44
1620308960000|2021-05-06 13:49:20|83331.5|83306.5|83326.9|83301.9|83344.2|83307.4|83326.9|83288.4|40
1620308970000|2021-05-06 13:49:30|83326.6|83301.6|83346.1|83296.1|83346.1|83301.6|83324.6|83280|39
1620308980000|2021-05-06 13:49:40|83347.3|83297.3|83356.6|83306.6|83359.1|83317.7|83342|83294.4|41
1620308990000|2021-05-06 13:49:50|83355|83305|83340.1|83315.1|83356.4|83317.4|83338.3|83301|39
1620309000000|2021-05-06 13:50:00|83340|83315|83329.2|83304.2|83346.5|83316.6|83327.7|83287.4|43
1620309010000|2021-05-06 13:50:10|83328.8|83303.8|83328.5|83303.5|83330.6|83305.6|83327.9|83302.9|36
1620309020000|2021-05-06 13:50:20|83328.3|83303.3|83326.1|83301.1|83335.5|83303.3|83325.3|83280.7|43
1620309030000|2021-05-06 13:50:30|83324.1|83299.1|83347.7|83297.7|83347.9|83307.7|83323.7|83296.1|39
1620309040000|2021-05-06 13:50:40|83347.8|83297.8|83337.9|83287.9|83351.7|83314.2|83327|83286.3|38
1620309050000|2021-05-06 13:50:50|83338.5|83288.5|83326.9|83301.9|83338.5|83303.5|83324.4|83287.4|35
1620309060000|2021-05-06 13:51:00|83326.5|83301.5|83326.3|83301.3|83328.9|83303.9|83322|83297|39
1620309070000|2021-05-06 13:51:10|83325.1|83300.1|83319|83294|83326.2|83301.2|83315.8|83290.8|41
1620309080000|2021-05-06 13:51:20|83319.5|83294.5|83320.4|83295.4|83322.5|83297.5|83318|83293|39
1620309090000|2021-05-06 13:51:30|83320.3|83295.3|83318.9|83293.9|83320.7|83295.7|83317.7|83292.7|36
1620309100000|2021-05-06 13:51:40|83318.7|83293.7|83325.5|83300.5|83325.6|83300.6|83318.7|83293.7|38
1620309110000|2021-05-06 13:51:50|83325|83300|83323.9|83298.9|83325.7|83300.7|83320|83295|36
1620309120000|2021-05-06 13:52:00|83328|83303|83324.7|83299.7|83328.4|83303.4|83319.1|83294.1|43
1620309130000|2021-05-06 13:52:10|83321.5|83296.5|83319.1|83294.1|83322.3|83297.3|83313.3|83288.3|36
1620309140000|2021-05-06 13:52:20|83319.9|83294.9|83323.3|83298.3|83335.4|83305.6|83318.8|83284.9|35
1620309150000|2021-05-06 13:52:30|83321.1|83296.1|83326|83301|83331.7|83302|83318.4|83280.9|41
1620309160000|2021-05-06 13:52:40|83325.8|83300.8|83307.2|83257.2|83329.8|83300.8|83307.2|83257.2|38
1620309170000|2021-05-06 13:52:50|83307.3|83257.3|83312.3|83287.3|83325.2|83287.7|83300.5|83256.8|39
1620309180000|2021-05-06 13:53:00|83312|83287|83315.1|83290.1|83316.1|83291.1|83311.6|83286.6|33
1620309190000|2021-05-06 13:53:10|83315.5|83290.5|83341.6|83316.6|83356.8|83316.6|83315.5|83282.6|40
1620309200000|2021-05-06 13:53:20|83342|83317|83340|83315|83352.5|83318.8|83338.1|83301.9|40
1620309210000|2021-05-06 13:53:30|83338|83313|83344.5|83319.5|83344.5|83319.5|83336.1|83311.1|36
1620309220000|2021-05-06 13:53:40|83343.6|83318.6|83340.5|83315.5|83343.6|83318.6|83340.1|83315.1|35
1620309230000|2021-05-06 13:53:50|83341.1|83316.1|83336.4|83311.4|83346.1|83316.2|83330.5|83293.4|36
1620309240000|2021-05-06 13:54:00|83336.6|83311.6|83342.8|83317.8|83343.9|83318.9|83336.5|83311.5|39
1620309250000|2021-05-06 13:54:10|83343.7|83318.7|83346.3|83321.3|83358.1|83329.1|83340.9|83307.5|38
1620309260000|2021-05-06 13:54:20|83346.6|83321.6|83346.3|83321.3|83362.4|83324.8|83345.1|83311.6|35
1620309270000|2021-05-06 13:54:30|83346.2|83321.2|83343.1|83318.1|83351.5|83321.4|83336.8|83299.5|40
1620309280000|2021-05-06 13:54:40|83343|83318|83337.6|83312.6|83343.3|83318.3|83337.5|83312.5|36
1620309290000|2021-05-06 13:54:50|83337.5|83312.5|83355.3|83330.3|83358.5|83333.5|83336.7|83311.7|44
1620309300000|2021-05-06 13:55:00|83355|83330|83370|83320|83382.8|83347.4|83353.6|83320|42
1620309310000|2021-05-06 13:55:10|83369.4|83319.4|83380.2|83330.2|83382.6|83353.2|83362.5|83319.4|39
1620309320000|2021-05-06 13:55:20|83381.9|83331.9|83377.2|83352.2|83387.2|83352.2|83375.1|83331.6|41
1620309330000|2021-05-06 13:55:30|83378.5|83353.5|83372.2|83322.2|83379.6|83353.7|83354.4|83316|37
1620309340000|2021-05-06 13:55:40|83371.9|83321.9|83369.6|83344.6|83376.2|83345.3|83366.3|83321.5|41
1620309350000|2021-05-06 13:55:50|83369.8|83344.8|83370.7|83345.7|83370.7|83345.7|83368.6|83343.6|35
1620309360000|2021-05-06 13:56:00|83369.9|83344.9|83370|83320|83371.5|83345.7|83364|83318.4|38
1620309370000|2021-05-06 13:56:10|83370.1|83320.1|83366.5|83341.5|83382.2|83347.4|83355.6|83318.9|43
1620309380000|2021-05-06 13:56:20|83365.5|83340.5|83371.9|83346.9|83372|83347|83365.5|83340.5|39
1620309390000|2021-05-06 13:56:30|83371.7|83346.7|83372.1|83347.1|83373.8|83348.8|83368.4|83343.4|40
1620309400000|2021-05-06 13:56:40|83370.9|83345.9|83383|83358|83393|83358.2|83368.9|83342.1|40
1620309410000|2021-05-06 13:56:50|83383.6|83358.6|83390|83365|83391.2|83366.2|83380.8|83355.8|39
1620309420000|2021-05-06 13:57:00|83390.5|83365.5|83393.2|83368.2|83398|83368.8|83382.3|83345.7|41
1620309430000|2021-05-06 13:57:10|83392.4|83367.4|83397.5|83372.5|83398.1|83373.1|83390.9|83365.9|39
1620309440000|2021-05-06 13:57:20|83398.4|83373.4|83405|83380|83416|83380|83396.9|83354.2|40
1620309450000|2021-05-06 13:57:30|83406.4|83381.4|83430|83380|83431.6|83394.1|83403.9|83378.4|42
1620309460000|2021-05-06 13:57:40|83430.6|83380.6|83444.1|83394.1|83444.6|83394.6|83428|83378|41
1620309470000|2021-05-06 13:57:50|83444.3|83394.3|83417.6|83367.6|83448|83412.3|83417.4|83367.4|40
1620309480000|2021-05-06 13:58:00|83417.1|83367.1|83413.1|83363.1|83418.3|83368.3|83412.8|83362.8|40
1620309490000|2021-05-06 13:58:10|83414.2|83364.2|83396.8|83371.8|83415.1|83375.9|83396.2|83362.5|38
1620309500000|2021-05-06 13:58:20|83396.2|83371.2|83402.1|83377.1|83402.3|83377.3|83395.8|83370.8|35
1620309510000|2021-05-06 13:58:30|83402|83377|83398.6|83373.6|83402.4|83377.4|83398.6|83373.6|38
1620309520000|2021-05-06 13:58:40|83399.5|83374.5|83410.8|83360.8|83411.5|83379.1|83398.7|83358.6|35
1620309530000|2021-05-06 13:58:50|83410.6|83360.6|83406.5|83356.5|83412.5|83362.5|83406|83356|27
1620309540000|2021-05-06 13:59:00|83406.8|83356.8|83392.7|83367.7|83408.5|83369.5|83392|83355.1|33
1620309550000|2021-05-06 13:59:10|83392.5|83367.5|83395.8|83345.8|83398.2|83367.5|83383.6|83344.2|34
1620309560000|2021-05-06 13:59:20|83396.4|83346.4|83405.6|83355.6|83405.7|83368.3|83391.5|83342.6|43
1620309570000|2021-05-06 13:59:30|83405.7|83355.7|83405.5|83355.5|83406.1|83356.1|83403.3|83353.3|33
1620309580000|2021-05-06 13:59:40|83405.4|83355.4|83399.7|83349.7|83405.4|83355.4|83399.4|83349.4|40
1620309590000|2021-05-06 13:59:50|83397.3|83347.3|83400.5|83350.5|83403|83353|83397.2|83347.2|38
1620309600000|2021-05-06 14:00:00|83400|83350|83401.6|83351.6|83407.4|83369.2|83390.2|83350|38
1620309610000|2021-05-06 14:00:10|83401.4|83351.4|83398.8|83348.8|83405.3|83355.3|83398.8|83348.8|38
1620309620000|2021-05-06 14:00:20|83399.8|83349.8|83385.8|83360.8|83399.8|83362.7|83384|83346.3|34
1620309630000|2021-05-06 14:00:30|83385.4|83360.4|83382.3|83357.3|83385.7|83360.7|83381.1|83356.1|34
1620309640000|2021-05-06 14:00:40|83382.2|83357.2|83385|83360|83397.6|83361.9|83381.8|83347|39
1620309650000|2021-05-06 14:00:50|83385.5|83360.5|83405.9|83355.9|83406.5|83368.7|83384.8|83355.8|37
1620309660000|2021-05-06 14:01:00|83406|83356|83405.1|83380.1|83414.1|83380.1|83399.5|83355.5|38
1620309670000|2021-05-06 14:01:10|83404.9|83379.9|83405.9|83380.9|83407.1|83382.1|83404.3|83379.3|39
1620309680000|2021-05-06 14:01:20|83404.4|83379.4|83406.6|83381.6|83418.4|83381.9|83402.3|83368.4|30
1620309690000|2021-05-06 14:01:30|83407.7|83382.7|83429|83379|83429|83386.6|83406.1|83368.9|36
1620309700000|2021-05-06 14:01:40|83432.2|83382.2|83441.6|83391.6|83442|83392|83432.2|83382.2|40
1620309710000|2021-05-06 14:01:50|83441.3|83391.3|83449.6|83399.6|83455.5|83405.5|83440|83390|39
1620309720000|2021-05-06 14:02:00|83449.5|83399.5|83443.7|83393.7|83453.7|83403.7|83438.7|83388.7|39
1620309730000|2021-05-06 14:02:10|83445.3|83395.3|83437.2|83387.2|83445.7|83395.7|83434.9|83384.9|38
1620309740000|2021-05-06 14:02:20|83437.5|83387.5|83445.8|83395.8|83446.1|83407.7|83432.7|83384.9|40
1620309750000|2021-05-06 14:02:30|83445.9|83395.9|83442.3|83392.3|83448.1|83398.1|83441.1|83391.1|38
1620309760000|2021-05-06 14:02:40|83441.9|83391.9|83439.2|83389.2|83442.8|83392.8|83437.9|83387.9|40
1620309770000|2021-05-06 14:02:50|83439|83389|83436.1|83386.1|83443.1|83393.1|83436.1|83386.1|34
1620309780000|2021-05-06 14:03:00|83434.7|83384.7|83438.7|83388.7|83438.7|83388.7|83432.3|83382.3|41
1620309790000|2021-05-06 14:03:10|83438.6|83388.6|83434.1|83384.1|83439.6|83389.6|83432.9|83382.9|38
1620309800000|2021-05-06 14:03:20|83433.7|83383.7|83430.3|83380.3|83439|83389|83428.4|83378.4|40
1620309810000|2021-05-06 14:03:30|83429.1|83379.1|83429.9|83379.9|83433.4|83383.4|83428.4|83378.4|34
1620309820000|2021-05-06 14:03:40|83430.9|83380.9|83433.6|83383.6|83433.9|83383.9|83426|83376|39
1620309830000|2021-05-06 14:03:50|83433|83383|83429.2|83379.2|83433.9|83383.9|83427.9|83377.9|33
1620309840000|2021-05-06 14:04:00|83427.8|83377.8|83428.4|83378.4|83429.9|83379.9|83422.6|83372.6|38
1620309850000|2021-05-06 14:04:10|83428.5|83378.5|83425|83375|83429.2|83379.2|83424|83374|34
1620309860000|2021-05-06 14:04:20|83423|83373|83430.4|83380.4|83430.4|83380.4|83420.9|83370.9|39
1620309870000|2021-05-06 14:04:30|83428.8|83378.8|83428|83378|83430.8|83380.8|83425.8|83375.8|37
1620309880000|2021-05-06 14:04:40|83427.8|83377.8|83399|83349|83427.8|83377.8|83398|83348|37
1620309890000|2021-05-06 14:04:50|83398|83348|83395|83345|83398|83348|83389.9|83339.9|39
1620309900000|2021-05-06 14:05:00|83395.5|83345.5|83395.2|83345.2|83398.8|83348.8|83394.3|83344.3|30
1620309910000|2021-05-06 14:05:10|83394.7|83344.7|83405.1|83355.1|83405.1|83355.1|83391.2|83341.2|34
1620309920000|2021-05-06 14:05:20|83402.1|83352.1|83401.9|83351.9|83402.3|83352.3|83396.2|83346.2|35
1620309930000|2021-05-06 14:05:30|83401.5|83351.5|83396.8|83346.8|83404.6|83354.6|83394.2|83344.2|36
1620309940000|2021-05-06 14:05:40|83396.4|83346.4|83407.3|83357.3|83408.2|83358.2|83396.4|83346.4|37
1620309950000|2021-05-06 14:05:50|83407.4|83357.4|83398.9|83348.9|83407.9|83361.6|83385.2|83346.5|38
1620309960000|2021-05-06 14:06:00|83398.7|83348.7|83400.8|83350.8|83406.4|83356.4|83397.9|83347.9|33
1620309970000|2021-05-06 14:06:10|83400.6|83350.6|83401.9|83351.9|83405.1|83355.1|83400.5|83350.5|39
1620309980000|2021-05-06 14:06:20|83404.1|83354.1|83403|83353|83404.1|83368.6|83389.4|83351.8|42
1620309990000|2021-05-06 14:06:30|83404.4|83354.4|83404.4|83354.4|83406.6|83356.6|83402.4|83352.4|33
1620310000000|2021-05-06 14:06:40|83404.7|83354.7|83397.3|83372.3|83408.8|83373.1|83395.1|83352.3|36
1620310010000|2021-05-06 14:06:50|83397.6|83372.6|83403.4|83378.4|83403.4|83378.4|83395.1|83370.1|36
1620310020000|2021-05-06 14:07:00|83422.7|83372.7|83403.8|83353.8|83423.6|83386.5|83389.5|83352.9|41
1620310030000|2021-05-06 14:07:10|83404|83354|83411.7|83361.7|83412.2|83362.2|83404|83354|40
1620310040000|2021-05-06 14:07:20|83411.9|83361.9|83426.3|83376.3|83426.3|83376.3|83391.4|83355.2|37
1620310050000|2021-05-06 14:07:30|83428.9|83378.9|83442|83392|83445|83395|83427|83377|41
1620310060000|2021-05-06 14:07:40|83441.7|83391.7|83440.8|83390.8|83442.4|83392.4|83439.5|83389.5|31
1620310070000|2021-05-06 14:07:50|83442.2|83392.2|83444.8|83394.8|83444.8|83394.8|83441.1|83391.1|26
1620310080000|2021-05-06 14:08:00|83444.9|83394.9|83452.7|83402.7|83453.8|83403.8|83444.9|83394.9|39
1620310090000|2021-05-06 14:08:10|83454.9|83404.9|83455.2|83405.2|83457.6|83407.6|83453.8|83403.8|33
1620310100000|2021-05-06 14:08:20|83455.6|83405.6|83466|83416|83469.2|83424|83449|83405.5|34
1620310110000|2021-05-06 14:08:30|83466.4|83416.4|83459.2|83409.2|83467.2|83425.4|83450.4|83407.4|36
1620310120000|2021-05-06 14:08:40|83458.9|83408.9|83452.6|83402.6|83458.9|83408.9|83449.6|83399.6|37
1620310130000|2021-05-06 14:08:50|83452.4|83402.4|83459.5|83409.5|83459.7|83409.7|83451.6|83401.6|37
1620310140000|2021-05-06 14:09:00|83459.2|83409.2|83457.6|83407.6|83459.2|83409.2|83451.6|83401.6|36
1620310150000|2021-05-06 14:09:10|83457.4|83407.4|83456.1|83431.1|83465.2|83432.1|83454|83407.3|35
1620310160000|2021-05-06 14:09:20|83455.7|83430.7|83462.4|83437.4|83462.4|83437.4|83455.6|83430.6|37
1620310170000|2021-05-06 14:09:30|83463.2|83438.2|83468.9|83418.9|83480.4|83439.8|83457.5|83418.8|41
1620310180000|2021-05-06 14:09:40|83468|83418|83469.6|83419.6|83470|83428.8|83451.2|83412.2|37
1620310190000|2021-05-06 14:09:50|83468.6|83418.6|83457.4|83432.4|83473.1|83436.8|83455.8|83415.9|39
1620310200000|2021-05-06 14:10:00|83456.2|83431.2|83443.7|83418.7|83457.7|83432.7|83442.8|83405.1|42
1620310210000|2021-05-06 14:10:10|83444.9|83419.9|83446.3|83396.3|83450.7|83419.9|83438.3|83394.7|40
1620310220000|2021-05-06 14:10:20|83433.8|83408.8|83432.8|83407.8|83436|83411|83432.6|83407.6|35
1620310230000|2021-05-06 14:10:30|83432.9|83407.9|83449.2|83399.2|83451.1|83409.2|83430.2|83398.8|38
1620310240000|2021-05-06 14:10:40|83448.8|83398.8|83437.5|83412.5|83450.6|83412.5|83437.5|83396.4|26
1620310250000|2021-05-06 14:10:50|83436.9|83411.9|83438.1|83413.1|83439|83414|83435.6|83410.6|36
1620310260000|2021-05-06 14:11:00|83437.7|83412.7|83446|83396|83453.3|83416|83433.1|83395.7|41
1620310270000|2021-05-06 14:11:10|83446.3|83396.3|83449.6|83399.6|83451.9|83401.9|83446|83396|33
1620310280000|2021-05-06 14:11:20|83449.2|83399.2|83473.3|83423.3|83477.7|83440.2|83435.7|83399.2|42
1620310290000|2021-05-06 14:11:30|83474.2|83424.2|83434.9|83384.9|83476.5|83426.5|83432.5|83382.5|37
1620310300000|2021-05-06 14:11:40|83436.8|83386.8|83429.3|83379.3|83436.8|83386.8|83419.3|83369.3|44
1620310310000|2021-05-06 14:11:50|83427.8|83377.8|83432.9|83382.9|83432.9|83382.9|83418.1|83368.1|38
1620310320000|2021-05-06 14:12:00|83433.6|83383.6|83416|83366|83433.6|83383.6|83396.1|83346.1|41
1620310330000|2021-05-06 14:12:10|83417.6|83367.6|83409.4|83359.4|83419|83369|83405.7|83355.7|41
1620310340000|2021-05-06 14:12:20|83409.3|83359.3|83411.7|83361.7|83411.7|83361.7|83406.1|83356.1|38
1620310350000|2021-05-06 14:12:30|83411.6|83361.6|83415.8|83365.8|83419.6|83369.6|83410.1|83360.1|38
1620310360000|2021-05-06 14:12:40|83416|83366|83404.5|83354.5|83418.5|83368.5|83403.8|83353.8|42
1620310370000|2021-05-06 14:12:50|83404.8|83354.8|83406.7|83356.7|83407.9|83357.9|83404.2|83354.2|36
1620310380000|2021-05-06 14:13:00|83406.8|83356.8|83395.2|83370.2|83414.2|83375.7|83395.2|83353.3|37
1620310390000|2021-05-06 14:13:10|83394.5|83369.5|83410.8|83360.8|83411|83371.5|83394|83359.1|36
1620310400000|2021-05-06 14:13:20|83410.4|83360.4|83397.5|83372.5|83412.7|83373|83394.4|83359.3|35
1620310410000|2021-05-06 14:13:30|83397.4|83372.4|83397.8|83372.8|83410.4|83374.9|83396|83357.2|36
1620310420000|2021-05-06 14:13:40|83399.1|83374.1|83403.4|83378.4|83415.3|83379.9|83398.1|83364.9|38
1620310430000|2021-05-06 14:13:50|83403.7|83378.7|83401.7|83376.7|83404.1|83379.1|83396.3|83371.3|40
1620310440000|2021-05-06 14:14:00|83401.8|83376.8|83433.3|83383.3|83433.4|83383.7|83401.8|83376.8|35
1620310450000|2021-05-06 14:14:10|83433.6|83383.6|83439.1|83389.1|83439.2|83389.2|83433.1|83383.1|38
1620310460000|2021-05-06 14:14:20|83439.5|83389.5|83442.1|83392.1|83442.8|83403.9|83426.5|83388.5|33
1620310470000|2021-05-06 14:14:30|83442.7|83392.7|83433.1|83383.1|83443.6|83393.6|83432|83382|35
1620310480000|2021-05-06 14:14:40|83433.3|83383.3|83437.2|83387.2|83438.3|83388.3|83427.7|83377.7|39
1620310490000|2021-05-06 14:14:50|83438.3|83388.3|83436.5|83386.5|83438.7|83388.7|83435.1|83385.1|33
1620310500000|2021-05-06 14:15:00|83437.2|83387.2|83429.6|83404.6|83439.7|83406.9|83428.3|83387.2|38
1620310510000|2021-05-06 14:15:10|83425.3|83400.3|83425.7|83400.7|83438.9|83400.7|83420.5|83386.5|40
1620310520000|2021-05-06 14:15:20|83425.1|83400.1|83418.1|83393.1|83434.1|83401|83416.9|83380.8|37
1620310530000|2021-05-06 14:15:30|83418|83393|83432.6|83382.6|83433|83394.1|83414.4|83377.8|40
1620310540000|2021-05-06 14:15:40|83432.3|83382.3|83424.2|83399.2|83436.6|83402.7|83424.2|83382.3|36
1620310550000|2021-05-06 14:15:50|83424|83399|83426.8|83376.8|83435.6|83403|83423.9|83374|38
1620310560000|2021-05-06 14:16:00|83427|83377|83442.6|83392.6|83444.6|83394.6|83426.7|83376.7|43
1620310570000|2021-05-06 14:16:10|83442.1|83392.1|83427.9|83377.9|83443.8|83393.8|83420.3|83370.3|40
1620310580000|2021-05-06 14:16:20|83429.5|83379.5|83417|83367|83429.5|83379.5|83414.7|83364.7|39
1620310590000|2021-05-06 14:16:30|83416.8|83366.8|83410.9|83360.9|83417.5|83367.5|83404|83354|41
1620310600000|2021-05-06 14:16:40|83410.6|83360.6|83431.9|83381.9|83434.1|83384.1|83409|83359|54
1620310610000|2021-05-06 14:16:50|83431.4|83381.4|83437.2|83387.2|83440.2|83390.2|83426.6|83376.6|68
1620310620000|2021-05-06 14:17:00|83437.4|83387.4|83429.2|83379.2|83440.2|83390.2|83424|83374|66
1620310630000|2021-05-06 14:17:10|83429.6|83379.6|83439.7|83389.7|83440.9|83390.9|83428.1|83378.1|59
1620310640000|2021-05-06 14:17:20|83439.1|83389.1|83435.3|83385.3|83439.1|83389.1|83427.4|83377.4|71
1620310650000|2021-05-06 14:17:30|83434.3|83384.3|83440.1|83390.1|83440.4|83390.4|83428.8|83378.8|59
1620310660000|2021-05-06 14:17:40|83439.9|83389.9|83438.7|83388.7|83440.2|83390.2|83435.9|83385.9|50
1620310670000|2021-05-06 14:17:50|83438.8|83388.8|83450.1|83400.1|83450.1|83400.1|83437.6|83387.6|51
1620310680000|2021-05-06 14:18:00|83450.2|83400.2|83470.8|83420.8|83471.9|83421.9|83450.2|83400.2|71
1620310690000|2021-05-06 14:18:10|83471.2|83421.2|83473.3|83423.3|83475.9|83425.9|83471.2|83421.2|59
1620310700000|2021-05-06 14:18:20|83474|83424|83482.4|83432.4|83488.6|83438.7|83463.7|83424|71
1620310710000|2021-05-06 14:18:30|83482.9|83432.9|83489.6|83439.6|83489.9|83439.9|83481.5|83431.5|57
1620310720000|2021-05-06 14:18:40|83489.3|83439.3|83489.2|83439.2|83491.3|83441.3|83481.4|83431.4|62
1620310730000|2021-05-06 14:18:50|83489.1|83439.1|83494.7|83444.7|83495.3|83445.3|83488|83438|57
1620310740000|2021-05-06 14:19:00|83494.3|83444.3|83488.9|83438.9|83497.9|83447.9|83483.4|83433.4|69
1620310750000|2021-05-06 14:19:10|83488.8|83438.8|83495.6|83445.6|83501|83451|83488.8|83438.8|57
1620310760000|2021-05-06 14:19:20|83497.2|83447.2|83501|83451|83506|83456|83494.3|83444.3|66
1620310770000|2021-05-06 14:19:30|83500.8|83450.8|83492|83442|83501.1|83451.1|83487.6|83437.6|59
1620310780000|2021-05-06 14:19:40|83492.3|83442.3|83479.9|83429.9|83493.8|83455.3|83474|83428.6|62
1620310790000|2021-05-06 14:19:50|83480.7|83430.7|83487.9|83437.9|83488|83438|83478.3|83428.3|65
1620310800000|2021-05-06 14:20:00|83487.7|83437.7|83477.2|83452.2|83488.1|83457.7|83476.5|83437.6|51
1620310810000|2021-05-06 14:20:10|83478.5|83453.5|83476.6|83451.6|83479.9|83454.9|83475|83450|52
1620310820000|2021-05-06 14:20:20|83477|83452|83481.4|83456.4|83481.4|83456.4|83476.1|83451.1|43
1620310830000|2021-05-06 14:20:30|83480.2|83455.2|83493.8|83443.8|83496.7|83459.7|83480.2|83443.3|60
1620310840000|2021-05-06 14:20:40|83494|83444|83484.5|83459.5|83500.7|83459.8|83480.2|83442|52
1620310850000|2021-05-06 14:20:50|83484.2|83459.2|83487.1|83462.1|83488.3|83463.3|83481.9|83456.9|49
1620310860000|2021-05-06 14:21:00|83485.9|83460.9|83489.8|83439.8|83490.4|83460.9|83472.8|83422.8|69
1620310870000|2021-05-06 14:21:10|83492.2|83442.2|83491.7|83441.7|83492.5|83442.5|83479.2|83429.2|63
1620310880000|2021-05-06 14:21:20|83491.5|83441.5|83502.9|83452.9|83502.9|83452.9|83491.4|83441.4|53
1620310890000|2021-05-06 14:21:30|83502.6|83452.6|83503.9|83453.9|83506|83456|83502.3|83452.3|46
1620310900000|2021-05-06 14:21:40|83503.7|83453.7|83488.5|83438.5|83503.7|83453.7|83486|83436|61
1620310910000|2021-05-06 14:21:50|83488.4|83438.4|83484.6|83434.6|83489.8|83439.8|83484.6|83434.6|60
1620310920000|2021-05-06 14:22:00|83483.9|83433.9|83489.6|83439.6|83493.6|83443.6|83483.9|83433.9|62
1620310930000|2021-05-06 14:22:10|83488.6|83438.6|83482.8|83432.8|83488.6|83438.6|83480|83430|71
1620310940000|2021-05-06 14:22:20|83482.6|83432.6|83482|83432|83484.2|83434.2|83479.8|83429.8|60
1620310950000|2021-05-06 14:22:30|83482.3|83432.3|83482.2|83432.2|83485|83435|83479.9|83429.9|51
1620310960000|2021-05-06 14:22:40|83481.7|83431.7|83487.9|83437.9|83487.9|83449.5|83474|83426.4|58
1620310970000|2021-05-06 14:22:50|83487.6|83437.6|83481.9|83431.9|83487.6|83437.6|83479.3|83429.3|54
1620310980000|2021-05-06 14:23:00|83482|83432|83471.6|83421.6|83485.7|83435.7|83469.5|83419.5|71
1620310990000|2021-05-06 14:23:10|83471.2|83421.2|83462.1|83412.1|83476.8|83426.8|83461.9|83411.9|56
1620311000000|2021-05-06 14:23:20|83462|83412|83465.6|83415.6|83468.4|83418.4|83461.9|83411.9|62
1620311010000|2021-05-06 14:23:30|83466.6|83416.6|83460.9|83410.9|83466.6|83416.6|83460|83410|51
1620311020000|2021-05-06 14:23:40|83461|83411|83467.2|83417.2|83467.2|83417.2|83461|83411|57
1620311030000|2021-05-06 14:23:50|83466.7|83416.7|83462.8|83412.8|83467.5|83417.5|83461|83411|53
1620311040000|2021-05-06 14:24:00|83462.3|83412.3|83461.3|83411.3|83464.4|83414.4|83461.1|83411.1|46
1620311050000|2021-05-06 14:24:10|83461.2|83411.2|83452.6|83402.6|83461.2|83411.2|83452.6|83402.6|47
1620311060000|2021-05-06 14:24:20|83452.8|83402.8|83433.7|83408.7|83452.8|83414.6|83432.3|83396.1|55
1620311070000|2021-05-06 14:24:30|83432.9|83407.9|83431.3|83406.3|83434.2|83409.2|83431|83406|53
1620311080000|2021-05-06 14:24:40|83431.4|83406.4|83430.7|83405.7|83433.4|83408.4|83429|83404|48
1620311090000|2021-05-06 14:24:50|83430.8|83405.8|83437.9|83387.9|83439.4|83405.8|83423.9|83386.5|39
1620311100000|2021-05-06 14:25:00|83438.7|83388.7|83431.2|83406.2|83438.7|83407|83424.6|83388|47
1620311110000|2021-05-06 14:25:10|83431.9|83406.9|83453.9|83403.9|83453.9|83409.4|83431.9|83400|54
1620311120000|2021-05-06 14:25:20|83453.8|83403.8|83465.4|83415.4|83466.9|83421.1|83441.5|83401.9|53
1620311130000|2021-05-06 14:25:30|83465.3|83415.3|83455.4|83405.4|83468.2|83418.2|83455.4|83405.4|51
1620311140000|2021-05-06 14:25:40|83453.2|83403.2|83442.9|83392.9|83453.2|83403.2|83436.2|83386.2|67
1620311150000|2021-05-06 14:25:50|83442.8|83392.8|83447.9|83397.9|83448.4|83398.4|83442.5|83392.5|53
1620311160000|2021-05-06 14:26:00|83447.8|83397.8|83448.3|83398.3|83448.6|83398.6|83443.7|83393.7|43
1620311170000|2021-05-06 14:26:10|83448.1|83398.1|83444.6|83394.6|83448.1|83398.1|83444.6|83394.6|26
1620311180000|2021-05-06 14:26:20|83444.5|83394.5|83441.1|83391.1|83445.3|83395.3|83441.1|83391.1|37
1620311190000|2021-05-06 14:26:30|83441|83391|83435.9|83385.9|83443|83402.5|83427.5|83384.6|48
1620311200000|2021-05-06 14:26:40|83435.7|83385.7|83434.9|83384.9|83436.4|83386.4|83434.2|83384.2|30
1620311210000|2021-05-06 14:26:50|83435|83385|83433.5|83383.5|83436.5|83386.5|83433.1|83383.1|37
1620311220000|2021-05-06 14:27:00|83433.6|83383.6|83428.7|83378.7|83435.2|83385.2|83428.6|83378.6|57
1620311230000|2021-05-06 14:27:10|83428.8|83378.8|83434.7|83384.7|83435.3|83385.3|83425.9|83375.9|33
1620311240000|2021-05-06 14:27:20|83434.6|83384.6|83434.7|83384.7|83435.5|83385.5|83431.3|83381.3|44
1620311250000|2021-05-06 14:27:30|83434.9|83384.9|83436.9|83386.9|83439.6|83389.6|83432.3|83382.3|44
1620311260000|2021-05-06 14:27:40|83437.1|83387.1|83433.6|83383.6|83437.1|83387.1|83433.1|83383.1|40
1620311270000|2021-05-06 14:27:50|83433|83383|83433.8|83383.8|83435.9|83385.9|83432.4|83382.4|32
1620311280000|2021-05-06 14:28:00|83433.7|83383.7|83435.5|83385.5|83435.6|83385.6|83433.7|83383.7|32
1620311290000|2021-05-06 14:28:10|83435.6|83385.6|83437.8|83387.8|83442.4|83406.6|83427|83385.3|61
1620311300000|2021-05-06 14:28:20|83438|83388|83438.3|83388.3|83439.7|83389.7|83437.4|83387.4|42
1620311310000|2021-05-06 14:28:30|83438.2|83388.2|83434|83384|83442.1|83396.8|83421.6|83382.8|53
1620311320000|2021-05-06 14:28:40|83435|83385|83425.5|83375.5|83435.3|83385.3|83425.3|83375.3|40
1620311330000|2021-05-06 14:28:50|83425.6|83375.6|83417.6|83367.6|83425.6|83375.6|83416.5|83366.5|51
1620311340000|2021-05-06 14:29:00|83417.2|83367.2|83425.3|83375.3|83425.3|83375.3|83410.6|83360.6|60
1620311350000|2021-05-06 14:29:10|83426.4|83376.4|83428.3|83378.3|83434.1|83384.1|83425.9|83375.9|57
1620311360000|2021-05-06 14:29:20|83428|83378|83440.6|83390.6|83441.2|83391.2|83419.5|83369.5|53
1620311370000|2021-05-06 14:29:30|83439.4|83389.4|83439|83389|83440.8|83390.8|83438.2|83388.2|44
1620311380000|2021-05-06 14:29:40|83438.8|83388.8|83436.9|83386.9|83439.8|83389.8|83436.5|83386.5|49
1620311390000|2021-05-06 14:29:50|83437.2|83387.2|83424.2|83399.2|83440.8|83399.6|83422.6|83385.5|48
1620311400000|2021-05-06 14:30:00|83424|83399|83424.8|83399.8|83427|83402|83423.4|83398.4|49
1620311410000|2021-05-06 14:30:10|83424.9|83399.9|83432.8|83382.8|83433.9|83400.3|83419.5|83381.9|55
1620311420000|2021-05-06 14:30:20|83433.1|83383.1|83427|83402|83440.2|83404.3|83426.1|83383|54
1620311430000|2021-05-06 14:30:30|83427.1|83402.1|83433.8|83383.8|83434.5|83403.6|83422|83383.7|49
1620311440000|2021-05-06 14:30:40|83433.9|83383.9|83441.7|83391.7|83441.8|83391.8|83433.9|83383.9|59
1620311450000|2021-05-06 14:30:50|83441.8|83391.8|83432.1|83382.1|83441.8|83391.8|83430.6|83380.6|50
1620311460000|2021-05-06 14:31:00|83432.4|83382.4|83420|83370|83433.8|83387.4|83412.4|83367.9|56
1620311470000|2021-05-06 14:31:10|83419.9|83369.9|83418.7|83368.7|83422.3|83372.3|83412.8|83362.8|62
1620311480000|2021-05-06 14:31:20|83418.5|83368.5|83410.6|83360.6|83418.5|83368.5|83409.9|83359.9|51
1620311490000|2021-05-06 14:31:30|83410.7|83360.7|83400.4|83350.4|83410.7|83360.7|83399.3|83349.3|57
1620311500000|2021-05-06 14:31:40|83400.3|83350.3|83417.5|83367.5|83417.5|83367.5|83400.3|83350.3|66
1620311510000|2021-05-06 14:31:50|83416.9|83366.9|83429.3|83379.3|83430.1|83380.1|83414.9|83364.9|64
1620311520000|2021-05-06 14:32:00|83429.5|83379.5|83434.9|83384.9|83435.3|83385.3|83429|83379|47
1620311530000|2021-05-06 14:32:10|83433.8|83383.8|83430.4|83380.4|83434.6|83397.3|83419.2|83379.8|54
1620311540000|2021-05-06 14:32:20|83418.2|83393.2|83428|83378|83428|83394.6|83416.1|83376.6|54
1620311550000|2021-05-06 14:32:30|83427.2|83377.2|83410.4|83385.4|83427.7|83387.2|83410.4|83372.4|54
1620311560000|2021-05-06 14:32:40|83410.8|83385.8|83406.6|83381.6|83420.4|83386.9|83406|83370|58
1620311570000|2021-05-06 14:32:50|83406.9|83381.9|83427.4|83377.4|83427.4|83384.3|83402.8|83360.5|48
1620311580000|2021-05-06 14:33:00|83428.6|83378.6|83418.8|83393.8|83431.9|83395.2|83418.7|83378.5|38
1620311590000|2021-05-06 14:33:10|83419|83394|83426.5|83376.5|83427.6|83396.4|83415.5|83375.7|46
1620311600000|2021-05-06 14:33:20|83426.8|83376.8|83412.9|83387.9|83426.8|83388.5|83411.3|83375|42
1620311610000|2021-05-06 14:33:30|83413|83388|83424.4|83399.4|83435.2|83401.6|83413|83382.7|60
1620311620000|2021-05-06 14:33:40|83424.6|83399.6|83428.3|83378.3|83429.2|83399.8|83413.2|83375.4|61
1620311630000|2021-05-06 14:33:50|83416.7|83391.7|83421.2|83396.2|83433|83398.9|83416.6|83382.4|49
1620311640000|2021-05-06 14:34:00|83420.9|83395.9|83419|83394|83421.8|83396.8|83419|83394|37
1620311650000|2021-05-06 14:34:10|83418|83393|83428.9|83378.9|83428.9|83394.3|83415.1|83376.7|43
1620311660000|2021-05-06 14:34:20|83428.8|83378.8|83421.8|83371.8|83429.7|83386.9|83406.8|83369.1|51
1620311670000|2021-05-06 14:34:30|83422.2|83372.2|83410.8|83385.8|83424.2|83386.2|83409.1|83371.8|39
1620311680000|2021-05-06 14:34:40|83411|83386|83412.7|83387.7|83413.3|83388.3|83408.8|83383.8|45
1620311690000|2021-05-06 14:34:50|83412.5|83387.5|83409.9|83384.9|83412.5|83387.5|83409|83384|37
1620311700000|2021-05-06 14:35:00|83409.6|83384.6|83411.1|83386.1|83413.7|83388.7|83404.8|83379.8|54
1620311710000|2021-05-06 14:35:10|83411.3|83386.3|83403.9|83378.9|83411.3|83386.3|83402.7|83377.7|42
1620311720000|2021-05-06 14:35:20|83404.6|83379.6|83401.3|83376.3|83404.6|83379.6|83401.1|83376.1|39
1620311730000|2021-05-06 14:35:30|83401.5|83376.5|83399.1|83374.1|83401.7|83376.7|83395.7|83370.7|34
1620311740000|2021-05-06 14:35:40|83398.8|83373.8|83399|83374|83399.3|83374.3|83396.5|83371.5|40
1620311750000|2021-05-06 14:35:50|83398.7|83373.7|83402.3|83352.3|83402.7|83374.2|83390.6|83350.4|48
1620311760000|2021-05-06 14:36:00|83402.6|83352.6|83398.3|83373.3|83410.1|83374.9|83391.8|83352.6|56
1620311770000|2021-05-06 14:36:10|83399.7|83374.7|83398.5|83373.5|83401.7|83376.7|83396.8|83371.8|54
1620311780000|2021-05-06 14:36:20|83398|83373|83400.7|83350.7|83403.8|83374.3|83392.4|83350.4|28
1620311790000|2021-05-06 14:36:30|83400.6|83350.6|83409.8|83359.8|83410.9|83360.9|83397.9|83347.9|64
1620311800000|2021-05-06 14:36:40|83409.3|83359.3|83399.2|83349.2|83409.6|83359.6|83399.2|83349.2|55
1620311810000|2021-05-06 14:36:50|83399.4|83349.4|83376.9|83351.9|83400.2|83355.4|83376.9|83341.8|50
1620311820000|2021-05-06 14:37:00|83377.1|83352.1|83370.7|83320.7|83381.4|83353.3|83368.1|83318.1|56
1620311830000|2021-05-06 14:37:10|83370.3|83320.3|83379.1|83329.1|83379.7|83329.7|83370.3|83320.3|52
1620311840000|2021-05-06 14:37:20|83379.5|83329.5|83377.7|83327.7|83381|83331|83376.4|83326.4|53
1620311850000|2021-05-06 14:37:30|83378.2|83328.2|83360.4|83310.4|83378.8|83328.8|83355.8|83305.8|68
1620311860000|2021-05-06 14:37:40|83361.5|83311.5|83347.2|83297.2|83364.5|83314.5|83338.7|83295.2|44
1620311870000|2021-05-06 14:37:50|83347.3|83297.3|83350|83300|83351.6|83301.6|83344.2|83294.2|51
1620311880000|2021-05-06 14:38:00|83350.9|83300.9|83354.8|83304.8|83355.8|83305.8|83348.9|83298.9|56
1620311890000|2021-05-06 14:38:10|83354|83304|83354|83304|83355.2|83305.2|83348.1|83298.1|55
1620311900000|2021-05-06 14:38:20|83354.2|83304.2|83354.4|83304.4|83355|83305|83352|83302|31
1620311910000|2021-05-06 14:38:30|83354|83304|83359.2|83309.2|83359.4|83309.4|83354|83304|38
1620311920000|2021-05-06 14:38:40|83359|83309|83337.2|83312.2|83359.5|83313.2|83336.1|83297.9|56
1620311930000|2021-05-06 14:38:50|83336.3|83311.3|83348.8|83323.8|83349.7|83324.7|83334.1|83309.1|62
1620311940000|2021-05-06 14:39:00|83348.9|83323.9|83346.9|83321.9|83350.3|83325.3|83345.7|83320.7|28
1620311950000|2021-05-06 14:39:10|83347.4|83322.4|83339.6|83289.6|83349.3|83324.3|83337.4|83287.4|56
1620311960000|2021-05-06 14:39:20|83340.2|83290.2|83326|83276|83340.7|83290.7|83326|83276|60
1620311970000|2021-05-06 14:39:30|83326.2|83276.2|83311.3|83261.3|83329.9|83279.9|83309.6|83259.6|55
1620311980000|2021-05-06 14:39:40|83310.9|83260.9|83313.5|83263.5|83315.8|83265.8|83310.3|83260.3|45
1620311990000|2021-05-06 14:39:50|83310.5|83260.5|83302.7|83252.7|83310.5|83260.5|83299.3|83249.3|56
1620312000000|2021-05-06 14:40:00|83303.8|83253.8|83313.3|83263.3|83314.4|83274.9|83291.8|83253.2|57
1620312010000|2021-05-06 14:40:10|83313.1|83263.1|83301.4|83251.4|83315.4|83265.4|83299.5|83249.5|68
1620312020000|2021-05-06 14:40:20|83300|83250|83297.6|83247.6|83300.4|83250.4|83292.6|83242.6|66
1620312030000|2021-05-06 14:40:30|83298.1|83248.1|83288|83263|83300.5|83263|83283.7|83247.7|57
1620312040000|2021-05-06 14:40:40|83287.7|83262.7|83286|83261|83287.7|83262.7|83285.3|83260.3|40
1620312050000|2021-05-06 14:40:50|83286.2|83261.2|83258.3|83233.3|83286.3|83261.3|83258.3|83222.9|46
1620312060000|2021-05-06 14:41:00|83258.1|83233.1|83266|83241|83266|83241|83258.1|83233.1|39
1620312070000|2021-05-06 14:41:10|83265.3|83240.3|83257.9|83232.9|83273.1|83248.1|83256|83231|52
1620312080000|2021-05-06 14:41:20|83257.6|83232.6|83259.8|83209.8|83259.8|83233.5|83254.9|83209.8|55
1620312090000|2021-05-06 14:41:30|83258.5|83208.5|83256.6|83206.6|83258.5|83208.5|83256.1|83206.1|50
1620312100000|2021-05-06 14:41:40|83256.7|83206.7|83254.6|83204.6|83256.7|83206.7|83252.4|83202.4|48
1620312110000|2021-05-06 14:41:50|83254.1|83204.1|83256.6|83206.6|83258.3|83208.3|83253.5|83203.5|38
1620312120000|2021-05-06 14:42:00|83253.1|83203.1|83246.1|83196.1|83253.1|83210.5|83227.2|83184.8|61
1620312130000|2021-05-06 14:42:10|83246|83196|83240.2|83215.2|83253.1|83215.4|83235.1|83196|41
1620312140000|2021-05-06 14:42:20|83240.6|83215.6|83243.4|83193.4|83247.6|83215.6|83235.3|83193.4|52
1620312150000|2021-05-06 14:42:30|83242.6|83192.6|83242.4|83192.4|83245.9|83195.9|83242|83192|45
1620312160000|2021-05-06 14:42:40|83242.3|83192.3|83237.4|83187.4|83242.3|83192.3|83230.4|83180.4|60
1620312170000|2021-05-06 14:42:50|83237.7|83187.7|83238.9|83188.9|83245.4|83195.4|83232.8|83182.8|60
1620312180000|2021-05-06 14:43:00|83238.1|83188.1|83224.8|83199.8|83239|83200.6|83224.6|83177.4|63
1620312190000|2021-05-06 14:43:10|83225.2|83200.2|83241.8|83191.8|83243.9|83204.6|83224.8|83191.5|43
1620312200000|2021-05-06 14:43:20|83242.1|83192.1|83235.4|83185.4|83243.5|83193.5|83235.4|83185.4|50
1620312210000|2021-05-06 14:43:30|83235.6|83185.6|83228.5|83178.5|83235.6|83185.6|83226|83176|62
1620312220000|2021-05-06 14:43:40|83228.7|83178.7|83221.6|83171.6|83228.7|83178.7|83219.7|83169.7|58
1620312230000|2021-05-06 14:43:50|83221.4|83171.4|83228.1|83178.1|83228.8|83178.8|83221.4|83171.4|50
1620312240000|2021-05-06 14:44:00|83228|83178|83229.8|83179.8|83231.1|83181.1|83226.9|83176.9|49
1620312250000|2021-05-06 14:44:10|83229.7|83179.7|83233.3|83183.3|83233.6|83183.6|83229.4|83179.4|35
1620312260000|2021-05-06 14:44:20|83233.2|83183.2|83235.2|83185.2|83236.9|83194.8|83219.8|83182.7|53
1620312270000|2021-05-06 14:44:30|83235.4|83185.4|83221|83196|83235.5|83196|83220|83181.8|36
1620312280000|2021-05-06 14:44:40|83219.7|83194.7|83224|83199|83224.1|83199.1|83219.7|83194.7|28
1620312290000|2021-05-06 14:44:50|83223.4|83198.4|83222.2|83197.2|83223.9|83198.9|83220.2|83195.2|42
1620312300000|2021-05-06 14:45:00|83222.7|83197.7|83218.2|83168.2|83227.9|83198.4|83215.9|83167.9|57
1620312310000|2021-05-06 14:45:10|83217.6|83167.6|83216.8|83166.8|83218.2|83168.2|83211.9|83161.9|49
1620312320000|2021-05-06 14:45:20|83217.9|83167.9|83217|83167|83219.2|83169.2|83216.4|83166.4|37
1620312330000|2021-05-06 14:45:30|83216.7|83166.7|83211.5|83161.5|83218.1|83168.1|83207.3|83157.3|49
1620312340000|2021-05-06 14:45:40|83211.8|83161.8|83199.4|83174.4|83212.1|83175.5|83199.4|83160.5|27
1620312350000|2021-05-06 14:45:50|83199.5|83174.5|83199.6|83174.6|83201.7|83176.7|83199.5|83174.5|33
1620312360000|2021-05-06 14:46:00|83200.8|83175.8|83208.2|83158.2|83209|83176.2|83196.4|83155.1|52
1620312370000|2021-05-06 14:46:10|83208.4|83158.4|83201.6|83151.6|83208.4|83158.4|83200.6|83150.6|53
1620312380000|2021-05-06 14:46:20|83202.5|83152.5|83193.8|83168.8|83202.5|83168.8|83187.2|83151.3|47
1620312390000|2021-05-06 14:46:30|83193.7|83168.7|83192.4|83167.4|83195.3|83170.3|83189.9|83164.9|50
1620312400000|2021-05-06 14:46:40|83191.1|83166.1|83200.6|83150.6|83201.3|83166.1|83189.9|83148.9|45
1620312410000|2021-05-06 14:46:50|83200|83150|83196.3|83146.3|83200|83150|83194.2|83144.2|39
1620312420000|2021-05-06 14:47:00|83196.2|83146.2|83174|83149|83201.9|83157.1|83171.6|83134|45
1620312430000|2021-05-06 14:47:10|83173.2|83148.2|83171.6|83146.6|83177.7|83152.7|83171.6|83146.6|43
1620312440000|2021-05-06 14:47:20|83171.7|83146.7|83201.4|83151.4|83201.5|83157.2|83171.1|83142.8|64
1620312450000|2021-05-06 14:47:30|83201.6|83151.6|83191.3|83166.3|83203.9|83167.9|83191.2|83151.4|33
1620312460000|2021-05-06 14:47:40|83191.6|83166.6|83193.2|83168.2|83194|83169|83191|83166|38
1620312470000|2021-05-06 14:47:50|83192.5|83167.5|83190.9|83165.9|83193|83168|83190.6|83165.6|31
1620312480000|2021-05-06 14:48:00|83191.4|83166.4|83192.4|83167.4|83192.4|83167.4|83188.6|83163.6|36
1620312490000|2021-05-06 14:48:10|83192.7|83167.7|83193.8|83168.8|83194|83169|83190.5|83165.5|41
1620312500000|2021-05-06 14:48:20|83192.9|83167.9|83195.9|83170.9|83195.9|83170.9|83192.2|83167.2|42
1620312510000|2021-05-06 14:48:30|83195.7|83170.7|83196.2|83171.2|83197.4|83172.4|83193|83168|38
1620312520000|2021-05-06 14:48:40|83196.8|83171.8|83195.7|83170.7|83197|83172|83195.4|83170.4|36
1620312530000|2021-05-06 14:48:50|83195.8|83170.8|83195.6|83170.6|83196.5|83171.5|83194.9|83169.9|21
1620312540000|2021-05-06 14:49:00|83195.5|83170.5|83194.9|83169.9|83196.7|83171.7|83194.7|83169.7|23
1620312550000|2021-05-06 14:49:10|83195.4|83170.4|83195.1|83170.1|83196.6|83171.6|83194.1|83169.1|43
1620312560000|2021-05-06 14:49:20|83194.9|83169.9|83194.1|83169.1|83196.4|83171.4|83194.1|83169.1|31
1620312570000|2021-05-06 14:49:30|83194.7|83169.7|83194.9|83169.9|83196.8|83171.8|83194|83169|28
1620312580000|2021-05-06 14:49:40|83194.8|83169.8|83214.8|83164.8|83218.3|83172.7|83194.5|83164.4|51
1620312590000|2021-05-06 14:49:50|83214.7|83164.7|83206.1|83156.1|83215.2|83165.2|83198.7|83148.7|65
1620312600000|2021-05-06 14:50:00|83205|83155|83202.7|83152.7|83206.5|83156.5|83200.2|83150.2|62
1620312610000|2021-05-06 14:50:10|83201.6|83151.6|83195|83145|83202.2|83152.2|83192.2|83142.2|62
1620312620000|2021-05-06 14:50:20|83195.5|83145.5|83192.4|83142.4|83195.9|83145.9|83190.8|83140.8|64
1620312630000|2021-05-06 14:50:30|83192.5|83142.5|83195.3|83145.3|83197.2|83147.2|83192.2|83142.2|66
1620312640000|2021-05-06 14:50:40|83195.7|83145.7|83198.3|83148.3|83201|83151|83195.6|83145.6|36
1620312650000|2021-05-06 14:50:50|83198.7|83148.7|83198.6|83148.6|83200.2|83150.2|83194.5|83144.5|56
1620312660000|2021-05-06 14:51:00|83199.9|83149.9|83202.7|83152.7|83203.1|83153.1|83195.1|83145.1|49
1620312670000|2021-05-06 14:51:10|83202.2|83152.2|83195.1|83145.1|83203.8|83153.8|83193.5|83143.5|53
1620312680000|2021-05-06 14:51:20|83194.7|83144.7|83187.2|83137.2|83194.7|83144.7|83182.1|83132.1|61
1620312690000|2021-05-06 14:51:30|83186.9|83136.9|83182.7|83132.7|83188.1|83138.1|83182.3|83132.3|54
1620312700000|2021-05-06 14:51:40|83183.4|83133.4|83185.2|83135.2|83186.9|83136.9|83182.6|83132.6|60
1620312710000|2021-05-06 14:51:50|83184.7|83134.7|83189.1|83139.1|83190.8|83143.6|83166.1|83127.9|49
1620312720000|2021-05-06 14:52:00|83189.8|83139.8|83203.2|83153.2|83203.6|83157.3|83172|83134.3|65
1620312730000|2021-05-06 14:52:10|83203.1|83153.1|83191.2|83166.2|83206.5|83167.1|83185|83152.3|66
1620312740000|2021-05-06 14:52:20|83191|83166|83189|83164|83192.4|83167.4|83188.9|83163.9|50
1620312750000|2021-05-06 14:52:30|83188.9|83163.9|83188.6|83163.6|83190.3|83165.3|83187.1|83162.1|50
1620312760000|2021-05-06 14:52:40|83187.8|83162.8|83196|83146|83201|83166.3|83185.1|83145.5|53
1620312770000|2021-05-06 14:52:50|83195.6|83145.6|83176.9|83151.9|83195.6|83158.4|83176.3|83145.6|53
1620312780000|2021-05-06 14:53:00|83176.6|83151.6|83172.7|83147.7|83176.9|83151.9|83172.7|83147.7|47
1620312790000|2021-05-06 14:53:10|83172.2|83147.2|83197.1|83147.1|83199.9|83161.2|83172.2|83140.6|67
1620312800000|2021-05-06 14:53:20|83197|83147|83187.6|83162.6|83202.3|83163.1|83183.3|83147|47
1620312810000|2021-05-06 14:53:30|83187.5|83162.5|83182.8|83157.8|83195.8|83162.7|83178.9|83145.8|57
1620312820000|2021-05-06 14:53:40|83182.9|83157.9|83176.9|83151.9|83188|83163|83176.1|83151.1|54
1620312830000|2021-05-06 14:53:50|83177|83152|83179.1|83154.1|83197.3|83160.8|83176.5|83145.2|56
1620312840000|2021-05-06 14:54:00|83180.9|83155.9|83184.1|83159.1|83198.4|83165.4|83179.4|83148.2|69
1620312850000|2021-05-06 14:54:10|83183.1|83158.1|83188.2|83163.2|83195.2|83163.4|83179.8|83142.1|60
1620312860000|2021-05-06 14:54:20|83187.6|83162.6|83183.6|83158.6|83187.6|83162.6|83181.1|83156.1|45
1620312870000|2021-05-06 14:54:30|83183.5|83158.5|83183.6|83158.6|83184.9|83159.9|83182.7|83157.7|37
1620312880000|2021-05-06 14:54:40|83183.8|83158.8|83187|83162|83189.2|83164.2|83179.5|83154.5|45
1620312890000|2021-05-06 14:54:50|83190.2|83165.2|83164.8|83139.8|83190.2|83165.2|83164.5|83128.6|60
1620312900000|2021-05-06 14:55:00|83166.3|83141.3|83168.6|83143.6|83170.1|83145.1|83166.3|83141.3|42
1620312910000|2021-05-06 14:55:10|83168.5|83143.5|83164.4|83139.4|83168.5|83143.5|83161.4|83136.4|56
1620312920000|2021-05-06 14:55:20|83161.8|83136.8|83166.7|83141.7|83166.7|83141.7|83161|83136|45
1620312930000|2021-05-06 14:55:30|83166.5|83141.5|83165.2|83140.2|83168.8|83143.8|83165.2|83140.2|36
1620312940000|2021-05-06 14:55:40|83165.5|83140.5|83166.7|83141.7|83169.2|83144.2|83164.4|83139.4|42
1620312950000|2021-05-06 14:55:50|83166.4|83141.4|83162.9|83137.9|83171.7|83146.7|83162.7|83137.7|65
1620312960000|2021-05-06 14:56:00|83162.5|83137.5|83158|83133|83163.3|83138.3|83158|83133|64
1620312970000|2021-05-06 14:56:10|83157.7|83132.7|83189.5|83139.5|83191.8|83141.8|83155.2|83126.3|66
1620312980000|2021-05-06 14:56:20|83189.7|83139.7|83177.8|83127.8|83189.7|83139.7|83177.8|83127.8|62
1620312990000|2021-05-06 14:56:30|83175.3|83125.3|83179.8|83154.8|83193.6|83155.1|83175.3|83125.3|57
1620313000000|2021-05-06 14:56:40|83179.6|83154.6|83185.9|83160.9|83199.5|83162.8|83179.5|83146.7|50
1620313010000|2021-05-06 14:56:50|83186.4|83161.4|83198.3|83148.3|83201.3|83161.8|83180.9|83147.7|59
1620313020000|2021-05-06 14:57:00|83199.1|83149.1|83185.5|83160.5|83199.2|83161.2|83183.7|83142.5|53
1620313030000|2021-05-06 14:57:10|83185|83160|83221.1|83171.1|83221.2|83171.2|83185|83155.1|68
1620313040000|2021-05-06 14:57:20|83221.3|83171.3|83219.9|83169.9|83221.8|83171.8|83216.3|83166.3|47
1620313050000|2021-05-06 14:57:30|83220.1|83170.1|83209.7|83159.7|83220.1|83170.1|83209.4|83159.4|56
1620313060000|2021-05-06 14:57:40|83209.9|83159.9|83221.2|83171.2|83221.5|83171.5|83207|83157|51
1620313070000|2021-05-06 14:57:50|83221.3|83171.3|83226.5|83176.5|83227.9|83177.9|83220.7|83170.7|47
1620313080000|2021-05-06 14:58:00|83214.4|83189.4|83230.3|83180.3|83231.8|83198.5|83213.7|83178.1|64
1620313090000|2021-05-06 14:58:10|83229|83179|83229.3|83179.3|83229.3|83179.3|83223.7|83173.7|60
1620313100000|2021-05-06 14:58:20|83229.4|83179.4|83213.4|83188.4|83230.6|83188.4|83212.6|83171.8|64
1620313110000|2021-05-06 14:58:30|83213|83188|83234|83184|83236.1|83189.5|83211.5|83178.8|49
1620313120000|2021-05-06 14:58:40|83233.5|83183.5|83235.6|83185.6|83242.5|83192.5|83231|83181|64
1620313130000|2021-05-06 14:58:50|83235.1|83185.1|83251.4|83201.4|83251.8|83201.8|83235.1|83185.1|69
1620313140000|2021-05-06 14:59:00|83251.5|83201.5|83272.4|83222.4|83273.9|83236.6|83251.3|83201.3|63
1620313150000|2021-05-06 14:59:10|83272.2|83222.2|83256.7|83206.7|83272.3|83222.3|83256.7|83206.7|67
1620313160000|2021-05-06 14:59:20|83256.3|83206.3|83244.2|83194.2|83256.3|83210.7|83232.9|83193.1|59
1620313170000|2021-05-06 14:59:30|83242.1|83192.1|83249.5|83199.5|83251.1|83201.1|83220.7|83183.1|73
1620313180000|2021-05-06 14:59:40|83249.9|83199.9|83238.8|83188.8|83254.4|83204.4|83236|83186|72
1620313190000|2021-05-06 14:59:50|83237.7|83187.7|83229.6|83179.6|83238.3|83188.3|83226.8|83176.8|64
1620313200000|2021-05-06 15:00:00|83229.5|83179.5|83227.9|83177.9|83229.9|83179.9|83218.1|83168.1|65
1620313210000|2021-05-06 15:00:10|83228.7|83178.7|83240.3|83190.3|83242.3|83192.3|83227|83177|65
1620313220000|2021-05-06 15:00:20|83240.8|83190.8|83244.8|83194.8|83247.9|83197.9|83240.8|83190.8|65
1620313230000|2021-05-06 15:00:30|83244.7|83194.7|83243.7|83193.7|83245.8|83209|83228.3|83189.7|68
1620313240000|2021-05-06 15:00:40|83243.8|83193.8|83243.8|83193.8|83245.6|83195.6|83241.7|83191.7|54
1620313250000|2021-05-06 15:00:50|83244.6|83194.6|83233.9|83208.9|83248.2|83212.3|83232.5|83194.4|54
1620313260000|2021-05-06 15:01:00|83232.7|83207.7|83235.5|83210.5|83236.7|83211.7|83230.2|83205.2|67
1620313270000|2021-05-06 15:01:10|83235.3|83210.3|83244.5|83219.5|83246.5|83221.5|83234.5|83209.5|60
1620313280000|2021-05-06 15:01:20|83245.8|83220.8|83258.7|83208.7|83260.3|83221.4|83237.2|83207.7|70
1620313290000|2021-05-06 15:01:30|83258.3|83208.3|83265.9|83215.9|83266.1|83216.1|83258.3|83208.3|56
1620313300000|2021-05-06 15:01:40|83265.8|83215.8|83256.9|83231.9|83267|83233.2|83252.8|83212.8|61
1620313310000|2021-05-06 15:01:50|83257.3|83232.3|83251.6|83226.6|83257.7|83232.7|83251.6|83226.6|50
1620313320000|2021-05-06 15:02:00|83250.9|83225.9|83255.5|83230.5|83268.7|83232.2|83246.8|83208.6|65
1620313330000|2021-05-06 15:02:10|83256|83231|83259.1|83234.1|83260.8|83235.8|83253.7|83228.7|50
1620313340000|2021-05-06 15:02:20|83260|83235|83260.3|83235.3|83263.7|83238.7|83259.3|83234.3|62
1620313350000|2021-05-06 15:02:30|83260.6|83235.6|83274.6|83249.6|83286.2|83249.6|83259|83230|65
1620313360000|2021-05-06 15:02:40|83274.1|83249.1|83270.4|83220.4|83289.8|83252.4|83267.2|83219|65
1620313370000|2021-05-06 15:02:50|83271|83221|83275.1|83225.1|83276.8|83226.8|83267.7|83217.7|60
1620313380000|2021-05-06 15:03:00|83275.6|83225.6|83277.9|83227.9|83279|83229|83275.6|83225.6|56
1620313390000|2021-05-06 15:03:10|83278|83228|83276.5|83226.5|83278|83228|83273.9|83223.9|47
1620313400000|2021-05-06 15:03:20|83276.1|83226.1|83274.8|83224.8|83276.2|83233.5|83258.5|83218.2|52
1620313410000|2021-05-06 15:03:30|83274.5|83224.5|83268.5|83218.5|83276.4|83226.4|83268.1|83218.1|51
1620313420000|2021-05-06 15:03:40|83269.3|83219.3|83267.8|83217.8|83273.8|83223.8|83267.8|83217.8|39
1620313430000|2021-05-06 15:03:50|83267.7|83217.7|83271.4|83221.4|83272.6|83222.6|83266.6|83216.6|55
1620313440000|2021-05-06 15:04:00|83270.1|83220.1|83277.1|83227.1|83278.4|83228.4|83268.2|83218.2|49
1620313450000|2021-05-06 15:04:10|83277.6|83227.6|83280.7|83230.7|83283.7|83233.7|83276.6|83226.6|45
1620313460000|2021-05-06 15:04:20|83280.2|83230.2|83279.5|83229.5|83281.7|83237.6|83262.6|83224.6|49
1620313470000|2021-05-06 15:04:30|83279.2|83229.2|83270.1|83245.1|83281.1|83245.1|83270.1|83223.1|58
1620313480000|2021-05-06 15:04:40|83269|83244|83278.5|83228.5|83290.4|83253|83269|83226.4|60
1620313490000|2021-05-06 15:04:50|83279.3|83229.3|83282.9|83232.9|83284.7|83245|83268.6|83219.1|54
1620313500000|2021-05-06 15:05:00|83282.7|83232.7|83269.8|83219.8|83282.7|83232.7|83269.8|83219.8|57
1620313510000|2021-05-06 15:05:10|83268.4|83218.4|83265.6|83215.6|83273.1|83223.1|83263|83213|57
1620313520000|2021-05-06 15:05:20|83265.5|83215.5|83265.5|83215.5|83268.6|83218.6|83263.9|83213.9|49
1620313530000|2021-05-06 15:05:30|83265.3|83215.3|83254|83229|83267.3|83229.3|83251.9|83214.9|32
1620313540000|2021-05-06 15:05:40|83253.9|83228.9|83276.7|83226.7|83277|83233.5|83253.4|83219.7|42
1620313550000|2021-05-06 15:05:50|83276|83226|83288.4|83238.4|83289.9|83242.9|83261.4|83226|61
1620313560000|2021-05-06 15:06:00|83288.8|83238.8|83307.2|83257.2|83308.3|83258.3|83286.9|83236.9|56
1620313570000|2021-05-06 15:06:10|83308|83258|83312.5|83262.5|83312.5|83262.5|83306.1|83256.1|56
1620313580000|2021-05-06 15:06:20|83312.7|83262.7|83298.4|83248.4|83315.5|83265.5|83296.9|83246.9|61
1620313590000|2021-05-06 15:06:30|83298.8|83248.8|83303|83253|83303.2|83253.2|83297.6|83247.6|50
1620313600000|2021-05-06 15:06:40|83303.1|83253.1|83308|83258|83309.2|83259.2|83302.4|83252.4|46
1620313610000|2021-05-06 15:06:50|83308.3|83258.3|83306.3|83256.3|83311.2|83261.2|83306|83256|54
1620313620000|2021-05-06 15:07:00|83306.7|83256.7|83306.7|83256.7|83311|83261|83306|83256|58
1620313630000|2021-05-06 15:07:10|83305.9|83255.9|83311.9|83261.9|83312.7|83262.7|83305.4|83255.4|60
1620313640000|2021-05-06 15:07:20|83310.9|83260.9|83307.6|83257.6|83311.1|83261.1|83306.5|83256.5|48
1620313650000|2021-05-06 15:07:30|83307|83257|83325.1|83275.1|83325.1|83275.1|83307|83257|58
1620313660000|2021-05-06 15:07:40|83325.4|83275.4|83323.1|83273.1|83327.4|83277.4|83321.2|83271.2|56
1620313670000|2021-05-06 15:07:50|83323|83273|83356|83306|83357.6|83307.6|83322.8|83272.8|67
1620313680000|2021-05-06 15:08:00|83356.2|83306.2|83336.5|83286.5|83357.9|83307.9|83310.3|83260.3|75
1620313690000|2021-05-06 15:08:10|83348.2|83298.2|83333.9|83283.9|83353.4|83303.4|83331.4|83281.4|55
1620313700000|2021-05-06 15:08:20|83334|83284|83346.6|83296.6|83346.7|83296.7|83333.8|83283.8|48
1620313710000|2021-05-06 15:08:30|83346|83296|83354|83304|83354.3|83304.3|83346|83296|43
1620313720000|2021-05-06 15:08:40|83352.6|83302.6|83355.5|83305.5|83355.6|83305.6|83352.2|83302.2|43
1620313730000|2021-05-06 15:08:50|83355.4|83305.4|83354.8|83304.8|83355.9|83305.9|83354.2|83304.2|31
1620313740000|2021-05-06 15:09:00|83354.7|83304.7|83356.3|83306.3|83357.1|83307.1|83352.6|83302.6|29
1620313750000|2021-05-06 15:09:10|83356.4|83306.4|83359.6|83309.6|83359.9|83309.9|83355.2|83305.2|31
1620313760000|2021-05-06 15:09:20|83359.8|83309.8|83359.2|83309.2|83360.1|83310.1|83357.6|83307.6|37
1620313770000|2021-05-06 15:09:30|83358.6|83308.6|83359.5|83309.5|83360.5|83310.5|83356.8|83306.8|43
1620313780000|2021-05-06 15:09:40|83359.3|83309.3|83353.4|83303.4|83359.3|83309.3|83352.5|83302.5|52
1620313790000|2021-05-06 15:09:50|83353.3|83303.3|83354.7|83304.7|83355|83305|83352.3|83302.3|47
1620313800000|2021-05-06 15:10:00|83355.6|83305.6|83349.7|83299.7|83355.8|83305.8|83349.7|83299.7|49
1620313810000|2021-05-06 15:10:10|83349.8|83299.8|83327.5|83277.5|83349.8|83299.8|83312.6|83277|50
1620313820000|2021-05-06 15:10:20|83327.3|83277.3|83299.5|83274.5|83328.1|83291.5|83299.5|83268|49
1620313830000|2021-05-06 15:10:30|83315.5|83265.5|83296.4|83271.4|83315.5|83271.4|83296.1|83258.6|27
1620313840000|2021-05-06 15:10:40|83295.8|83270.8|83299.8|83249.8|83303.6|83270.8|83291.3|83248.9|42
1620313850000|2021-05-06 15:10:50|83298.7|83248.7|83298|83273|83307.7|83273|83286.4|83248.4|36
1620313860000|2021-05-06 15:11:00|83299.3|83274.3|83306.5|83281.5|83326.6|83282.6|83299.3|83268.6|56
1620313870000|2021-05-06 15:11:10|83306.4|83281.4|83305.1|83280.1|83307.1|83282.1|83296.8|83271.8|44
1620313880000|2021-05-06 15:11:20|83307.6|83282.6|83319.4|83269.4|83338.8|83288.8|83306.6|83269|58
1620313890000|2021-05-06 15:11:30|83319.7|83269.7|83330.2|83280.2|83330.7|83290.9|83311.1|83268.6|58
1620313900000|2021-05-06 15:11:40|83329.9|83279.9|83335.2|83285.2|83335.9|83285.9|83327.9|83277.9|54
1620313910000|2021-05-06 15:11:50|83336.6|83286.6|83336.7|83286.7|83337.8|83287.8|83334.5|83284.5|40
1620313920000|2021-05-06 15:12:00|83337.5|83287.5|83336.4|83286.4|83343.2|83293.2|83335.3|83285.3|64
1620313930000|2021-05-06 15:12:10|83336.8|83286.8|83335.9|83285.9|83339|83289|83334.5|83284.5|51
1620313940000|2021-05-06 15:12:20|83335.5|83285.5|83347.2|83297.2|83350.7|83300.7|83335|83285|59
1620313950000|2021-05-06 15:12:30|83346.8|83296.8|83348.8|83298.8|83349|83299|83345.9|83295.9|42
1620313960000|2021-05-06 15:12:40|83348.6|83298.6|83349.2|83299.2|83351|83301|83348.2|83298.2|43
1620313970000|2021-05-06 15:12:50|83348.8|83298.8|83345|83295|83348.9|83298.9|83344.4|83294.4|49
1620313980000|2021-05-06 15:13:00|83344.9|83294.9|83345.6|83295.6|83347.1|83297.1|83344.1|83294.1|51
1620313990000|2021-05-06 15:13:10|83345.1|83295.1|83346.7|83296.7|83347.4|83297.4|83345.1|83295.1|24
1620314000000|2021-05-06 15:13:20|83346.5|83296.5|83350.5|83300.5|83356.3|83306.3|83346.5|83296.5|56
1620314010000|2021-05-06 15:13:30|83348.8|83298.8|83345.2|83295.2|83351.4|83301.4|83344.1|83294.1|40
1620314020000|2021-05-06 15:13:40|83344|83294|83350|83300|83350.3|83300.3|83344|83294|34
1620314030000|2021-05-06 15:13:50|83350.1|83300.1|83350.6|83300.6|83351|83301|83349|83299|30
1620314040000|2021-05-06 15:14:00|83350.7|83300.7|83340.7|83315.7|83356.1|83316.4|83339.7|83300.7|32
1620314050000|2021-05-06 15:14:10|83341.7|83316.7|83348.7|83298.7|83348.9|83316.7|83335.2|83297.9|34
1620314060000|2021-05-06 15:14:20|83347.9|83297.9|83345.1|83295.1|83349|83299|83342|83292|43
1620314070000|2021-05-06 15:14:30|83345.7|83295.7|83342.9|83292.9|83345.7|83309.5|83327.5|83289.2|58
1620314080000|2021-05-06 15:14:40|83343.6|83293.6|83338.9|83288.9|83343.6|83293.6|83338.9|83288.9|41
1620314090000|2021-05-06 15:14:50|83338.7|83288.7|83337.2|83287.2|83339.3|83289.3|83337.1|83287.1|46
1620314100000|2021-05-06 15:15:00|83337.3|83287.3|83327.1|83302.1|83339.4|83307.4|83326.2|83285.4|63
1620314110000|2021-05-06 15:15:10|83327.3|83302.3|83331.2|83306.2|83335.7|83310.7|83327.2|83302.2|60
1620314120000|2021-05-06 15:15:20|83330.8|83305.8|83336.3|83311.3|83337.1|83312.1|83330.8|83305.8|47
1620314130000|2021-05-06 15:15:30|83338.3|83313.3|83348.7|83298.7|83351|83313.3|83322.5|83293.4|61
1620314140000|2021-05-06 15:15:40|83349.4|83299.4|83357.6|83307.6|83360.4|83318.3|83336.5|83296.8|55
1620314150000|2021-05-06 15:15:50|83357.7|83307.7|83357.4|83307.4|83359.6|83309.6|83353.3|83303.3|49
1620314160000|2021-05-06 15:16:00|83357.3|83307.3|83351.7|83301.7|83357.9|83307.9|83350.5|83300.5|44
1620314170000|2021-05-06 15:16:10|83351|83301|83352.4|83302.4|83357.5|83307.5|83350.6|83300.6|45
1620314180000|2021-05-06 15:16:20|83354.4|83304.4|83357.5|83307.5|83359.6|83309.6|83353.3|83303.3|48
1620314190000|2021-05-06 15:16:30|83357.6|83307.6|83356.8|83306.8|83358.8|83308.8|83355.7|83305.7|50
1620314200000|2021-05-06 15:16:40|83357.3|83307.3|83361.1|83311.1|83363.2|83313.2|83356.5|83306.5|39
1620314210000|2021-05-06 15:16:50|83360.6|83310.6|83365.3|83315.3|83367.7|83328|83346.9|83309.9|57
1620314220000|2021-05-06 15:17:00|83366.7|83316.7|83352.4|83302.4|83366.7|83317.8|83337.9|83299.6|50
1620314230000|2021-05-06 15:17:10|83351.9|83301.9|83351.8|83301.8|83358|83319.8|83336.9|83301.4|61
1620314240000|2021-05-06 15:17:20|83354.4|83304.4|83355.4|83305.4|83357.1|83307.1|83351.1|83301.1|54
1620314250000|2021-05-06 15:17:30|83354.7|83304.7|83356.6|83306.6|83358.2|83308.2|83353.2|83303.2|49
1620314260000|2021-05-06 15:17:40|83356.5|83306.5|83356.3|83306.3|83357.5|83307.5|83354.9|83304.9|47
1620314270000|2021-05-06 15:17:50|83356.2|83306.2|83351|83301|83356.8|83306.8|83351|83301|33
1620314280000|2021-05-06 15:18:00|83351.3|83301.3|83351.1|83301.1|83356.2|83306.2|83350.6|83300.6|54
1620314290000|2021-05-06 15:18:10|83351.2|83301.2|83353.8|83303.8|83354.9|83304.9|83350.7|83300.7|51
1620314300000|2021-05-06 15:18:20|83353.5|83303.5|83350.6|83300.6|83354.4|83304.4|83350.2|83300.2|32
1620314310000|2021-05-06 15:18:30|83350.5|83300.5|83343.9|83293.9|83351.1|83301.1|83343.1|83293.1|35
1620314320000|2021-05-06 15:18:40|83342.4|83292.4|83322|83272|83344.2|83294.2|83322|83272|57
1620314330000|2021-05-06 15:18:50|83321.7|83271.7|83321.6|83271.6|83321.7|83271.7|83319.8|83269.8|26
1620314340000|2021-05-06 15:19:00|83321.5|83271.5|83315.6|83265.6|83323.1|83273.1|83308.5|83258.5|49
1620314350000|2021-05-06 15:19:10|83316.3|83266.3|83306|83256|83317.2|83267.2|83305.9|83255.9|50
1620314360000|2021-05-06 15:19:20|83305.6|83255.6|83305.5|83255.5|83306.5|83256.5|83303.6|83253.6|37
1620314370000|2021-05-06 15:19:30|83305.8|83255.8|83311.9|83261.9|83313.1|83263.1|83305.8|83255.8|55
1620314380000|2021-05-06 15:19:40|83312.4|83262.4|83313.1|83263.1|83318.4|83268.4|83312.2|83262.2|50
1620314390000|2021-05-06 15:19:50|83313.2|83263.2|83318.3|83268.3|83320.8|83276.3|83301.3|83262.3|50
1620314400000|2021-05-06 15:20:00|83319.1|83269.1|83326.5|83276.5|83326.7|83276.7|83316.9|83266.9|53
1620314410000|2021-05-06 15:20:10|83323.8|83273.8|83317.9|83267.9|83324.4|83274.4|83317.9|83267.9|57
1620314420000|2021-05-06 15:20:20|83318.6|83268.6|83308.2|83258.2|83318.8|83272.5|83297.1|83256.3|58
1620314430000|2021-05-06 15:20:30|83308|83258|83313.1|83263.1|83315.6|83265.6|83307|83257|56
1620314440000|2021-05-06 15:20:40|83312.7|83262.7|83308.5|83258.5|83313.6|83263.6|83308.1|83258.1|46
1620314450000|2021-05-06 15:20:50|83307.8|83257.8|83306.4|83256.4|83307.9|83257.9|83302.6|83252.6|46
1620314460000|2021-05-06 15:21:00|83306.6|83256.6|83306|83256|83309.6|83259.6|83306|83256|29
1620314470000|2021-05-06 15:21:10|83306.4|83256.4|83314.1|83264.1|83315.7|83265.7|83306.2|83256.2|49
1620314480000|2021-05-06 15:21:20|83312.1|83262.1|83320|83270|83320|83270|83309.4|83259.4|42
1620314490000|2021-05-06 15:21:30|83319.6|83269.6|83338.7|83288.7|83342.4|83294.7|83316.3|83266.3|56
1620314500000|2021-05-06 15:21:40|83338.6|83288.6|83327.9|83277.9|83351.4|83312.7|83325.8|83275.8|59
1620314510000|2021-05-06 15:21:50|83328.1|83278.1|83349.4|83299.4|83353.9|83310.5|83315.2|83275.5|57
1620314520000|2021-05-06 15:22:00|83351.9|83301.9|83349.5|83299.5|83354.3|83304.3|83348.7|83298.7|58
1620314530000|2021-05-06 15:22:10|83349.7|83299.7|83339.8|83289.8|83350.5|83300.5|83337.6|83287.6|46
1620314540000|2021-05-06 15:22:20|83340.2|83290.2|83336.2|83286.2|83340.2|83290.2|83334.7|83284.7|42
1620314550000|2021-05-06 15:22:30|83336.1|83286.1|83310.4|83260.4|83336.1|83286.1|83307.1|83257.1|60
1620314560000|2021-05-06 15:22:40|83308.4|83258.4|83307.2|83257.2|83313.3|83263.3|83306.7|83256.7|40
1620314570000|2021-05-06 15:22:50|83306.4|83256.4|83307.7|83257.7|83307.7|83257.7|83305.7|83255.7|23
1620314580000|2021-05-06 15:23:00|83307|83257|83300.7|83250.7|83308.1|83258.1|83297.5|83247.5|37
1620314590000|2021-05-06 15:23:10|83299.9|83249.9|83292.7|83242.7|83300.6|83250.6|83291.9|83241.9|46
1620314600000|2021-05-06 15:23:20|83290.1|83240.1|83293.3|83243.3|83295.3|83245.3|83283.7|83233.7|66
1620314610000|2021-05-06 15:23:30|83294.7|83244.7|83288.4|83238.4|83294.7|83244.7|83285.7|83235.7|46
1620314620000|2021-05-06 15:23:40|83286.8|83236.8|83279.3|83229.3|83289.4|83239.4|83277.5|83227.5|43
1620314630000|2021-05-06 15:23:50|83279.9|83229.9|83274.5|83224.5|83279.9|83229.9|83271.1|83221.1|34
1620314640000|2021-05-06 15:24:00|83275.1|83225.1|83276.5|83226.5|83277.2|83227.2|83274|83224|36
1620314650000|2021-05-06 15:24:10|83276.4|83226.4|83279.9|83229.9|83280.2|83230.2|83275.7|83225.7|52
1620314660000|2021-05-06 15:24:20|83280.5|83230.5|83280.7|83230.7|83282.2|83232.2|83277.8|83227.8|40
1620314670000|2021-05-06 15:24:30|83283.9|83233.9|83273.7|83223.7|83283.9|83233.9|83271.9|83221.9|44
1620314680000|2021-05-06 15:24:40|83272.6|83222.6|83273.5|83223.5|83278.5|83228.5|83269.3|83219.3|35
1620314690000|2021-05-06 15:24:50|83273.6|83223.6|83276.4|83226.4|83277.6|83227.6|83272.5|83222.5|33
1620314700000|2021-05-06 15:25:00|83273.7|83223.7|83277.8|83227.8|83277.8|83227.8|83269|83219|49
1620314710000|2021-05-06 15:25:10|83278|83228|83275.8|83225.8|83278|83228|83271.8|83221.8|44
1620314720000|2021-05-06 15:25:20|83274.9|83224.9|83260.1|83210.1|83285.1|83235.1|83245.9|83195.9|67
1620314730000|2021-05-06 15:25:30|83260.6|83210.6|83246.5|83196.5|83261.6|83211.6|83245.8|83195.8|44
1620314740000|2021-05-06 15:25:40|83245.1|83195.1|83244|83194|83247.3|83197.3|83243|83193|49
1620314750000|2021-05-06 15:25:50|83243.5|83193.5|83241.7|83191.7|83243.5|83193.5|83241|83191|44
1620314760000|2021-05-06 15:26:00|83243.6|83193.6|83235.6|83185.6|83243.6|83193.6|83232.8|83182.8|64
1620314770000|2021-05-06 15:26:10|83235.3|83185.3|83233.9|83183.9|83237.2|83187.2|83233.2|83183.2|44
1620314780000|2021-05-06 15:26:20|83233.8|83183.8|83233|83183|83235.6|83185.6|83232.7|83182.7|40
1620314790000|2021-05-06 15:26:30|83230.9|83180.9|83215.7|83165.7|83232|83182|83215.7|83165.7|49
1620314800000|2021-05-06 15:26:40|83216|83166|83214.9|83164.9|83218.3|83168.3|83213.6|83163.6|54
1620314810000|2021-05-06 15:26:50|83215.5|83165.5|83220.9|83170.9|83223.6|83173.6|83213.9|83163.9|60
1620314820000|2021-05-06 15:27:00|83221.5|83171.5|83215|83165|83222|83172|83215|83165|45
1620314830000|2021-05-06 15:27:10|83216.8|83166.8|83212|83162|83217.1|83167.1|83212|83162|36
1620314840000|2021-05-06 15:27:20|83212.2|83162.2|83215.6|83165.6|83219.4|83169.4|83211.8|83161.8|40
1620314850000|2021-05-06 15:27:30|83216|83166|83228.1|83178.1|83228.1|83178.1|83210.2|83160.2|59
1620314860000|2021-05-06 15:27:40|83227.5|83177.5|83231.9|83181.9|83232.8|83182.8|83227.3|83177.3|56
1620314870000|2021-05-06 15:27:50|83231.7|83181.7|83234.1|83184.1|83234.4|83184.4|83230.4|83180.4|39
1620314880000|2021-05-06 15:28:00|83234|83184|83230.9|83180.9|83234|83184|83228.3|83178.3|49
1620314890000|2021-05-06 15:28:10|83231.1|83181.1|83232.5|83182.5|83233.8|83183.8|83230.6|83180.6|37
1620314900000|2021-05-06 15:28:20|83232.6|83182.6|83233.4|83183.4|83234.7|83184.7|83231.6|83181.6|25
1620314910000|2021-05-06 15:28:30|83233.2|83183.2|83219.2|83194.2|83233.7|83196.1|83218.1|83180.9|37
1620314920000|2021-05-06 15:28:40|83218.8|83193.8|83210.3|83160.3|83223.5|83195.9|83209.1|83159.1|49
1620314930000|2021-05-06 15:28:50|83210.5|83160.5|83207|83157|83210.5|83160.5|83206.4|83156.4|48
1620314940000|2021-05-06 15:29:00|83206.3|83156.3|83207.3|83157.3|83207.4|83157.4|83198.8|83148.8|54
1620314950000|2021-05-06 15:29:10|83206.7|83156.7|83201.4|83151.4|83207.5|83157.5|83199.6|83149.6|64
1620314960000|2021-05-06 15:29:20|83200.3|83150.3|83190.7|83140.7|83201.1|83151.1|83189.4|83139.4|64
1620314970000|2021-05-06 15:29:30|83191.9|83141.9|83182.9|83132.9|83204.1|83154.1|83182.9|83132.9|54
1620314980000|2021-05-06 15:29:40|83182.6|83132.6|83182.1|83132.1|83185.1|83135.1|83175.7|83125.7|72
1620314990000|2021-05-06 15:29:50|83173.5|83123.5|83177.5|83127.5|83182.1|83132.1|83172.3|83122.3|74
1620315000000|2021-05-06 15:30:00|83176.4|83126.4|83155.4|83105.4|83176.4|83126.4|83149.9|83099.9|76
1620315010000|2021-05-06 15:30:10|83155.7|83105.7|83153.5|83103.5|83157.4|83107.4|83149|83099|64
1620315020000|2021-05-06 15:30:20|83153.3|83103.3|83189.4|83139.4|83189.4|83139.4|83149.2|83099.2|59
1620315030000|2021-05-06 15:30:30|83194.6|83144.6|83178|83128|83210.2|83160.2|83176.7|83126.7|72
1620315040000|2021-05-06 15:30:40|83176.8|83126.8|83174.4|83124.4|83177.6|83127.6|83170.6|83120.6|61
1620315050000|2021-05-06 15:30:50|83174.6|83124.6|83178|83128|83180.3|83130.3|83172.6|83122.6|53
1620315060000|2021-05-06 15:31:00|83177.5|83127.5|83181.5|83131.5|83183.4|83133.4|83175.3|83125.3|54
1620315070000|2021-05-06 15:31:10|83181.6|83131.6|83188.8|83138.8|83188.8|83138.8|83180.8|83130.8|36
1620315080000|2021-05-06 15:31:20|83187.6|83137.6|83188.8|83138.8|83193.3|83143.3|83187.5|83137.5|55
1620315090000|2021-05-06 15:31:30|83189.3|83139.3|83190.3|83140.3|83192.4|83142.4|83188.4|83138.4|41
1620315100000|2021-05-06 15:31:40|83190|83140|83187.4|83137.4|83190.7|83140.7|83186.6|83136.6|47
1620315110000|2021-05-06 15:31:50|83187.8|83137.8|83190.2|83140.2|83192.7|83142.7|83186.9|83136.9|49
1620315120000|2021-05-06 15:32:00|83192.4|83142.4|83191.6|83141.6|83194|83144|83191|83141|47
1620315130000|2021-05-06 15:32:10|83192.3|83142.3|83192|83142|83192.7|83142.7|83190.2|83140.2|37
1620315140000|2021-05-06 15:32:20|83191.9|83141.9|83175.1|83125.1|83191.9|83141.9|83174.2|83124.2|49
1620315150000|2021-05-06 15:32:30|83174.6|83124.6|83174.9|83124.9|83177.1|83127.1|83169.7|83119.7|67
1620315160000|2021-05-06 15:32:40|83175.4|83125.4|83169.1|83119.1|83176.8|83126.8|83169|83119|42
1620315170000|2021-05-06 15:32:50|83168.6|83118.6|83173.8|83123.8|83174.6|83124.6|83168.4|83118.4|52
1620315180000|2021-05-06 15:33:00|83174.1|83124.1|83171.1|83121.1|83174.1|83124.1|83171.1|83121.1|40
1620315190000|2021-05-06 15:33:10|83171.2|83121.2|83172.2|83122.2|83174.1|83124.1|83171.2|83121.2|42
1620315200000|2021-05-06 15:33:20|83172|83122|83171|83121|83173.5|83123.5|83170|83120|52
1620315210000|2021-05-06 15:33:30|83170.6|83120.6|83168.3|83118.3|83170.6|83120.6|83165|83115|48
1620315220000|2021-05-06 15:33:40|83168.1|83118.1|83168.8|83118.8|83171.6|83121.6|83167.7|83117.7|47
1620315230000|2021-05-06 15:33:50|83168.9|83118.9|83168.4|83118.4|83173.3|83123.3|83167.5|83117.5|61
1620315240000|2021-05-06 15:34:00|83168.7|83118.7|83163.7|83113.7|83173.3|83123.3|83161.5|83111.5|53
1620315250000|2021-05-06 15:34:10|83163|83113|83161.5|83111.5|83163.8|83113.8|83161.1|83111.1|38
1620315260000|2021-05-06 15:34:20|83161.2|83111.2|83160.1|83110.1|83163|83113|83158.7|83108.7|36
1620315270000|2021-05-06 15:34:30|83160.2|83110.2|83163.4|83113.4|83163.6|83113.6|83159.2|83109.2|40
1620315280000|2021-05-06 15:34:40|83163.5|83113.5|83163.4|83113.4|83168.1|83118.1|83162.8|83112.8|42
1620315290000|2021-05-06 15:34:50|83164.5|83114.5|83162.6|83112.6|83169.1|83119.1|83162.5|83112.5|54
1620315300000|2021-05-06 15:35:00|83162.8|83112.8|83158.7|83108.7|83163.7|83113.7|83158.7|83108.7|53
1620315310000|2021-05-06 15:35:10|83158.9|83108.9|83140.5|83115.5|83160.3|83116.5|83138.7|83100.3|59
1620315320000|2021-05-06 15:35:20|83140.9|83115.9|83122.7|83072.7|83151.1|83118.6|83122.3|83072.3|76
1620315330000|2021-05-06 15:35:30|83122.4|83072.4|83150.3|83100.3|83152.5|83102.5|83121|83071|67
1620315340000|2021-05-06 15:35:40|83150.2|83100.2|83152.1|83102.1|83154.9|83104.9|83149.7|83099.7|62
1620315350000|2021-05-06 15:35:50|83152|83102|83152.3|83102.3|83154|83104|83152|83102|52
1620315360000|2021-05-06 15:36:00|83152.5|83102.5|83150.2|83100.2|83152.6|83102.6|83149.5|83099.5|45
1620315370000|2021-05-06 15:36:10|83150.5|83100.5|83149.2|83099.2|83150.9|83100.9|83148.3|83098.3|34
1620315380000|2021-05-06 15:36:20|83148.7|83098.7|83136.2|83086.2|83149.7|83099.7|83135.6|83085.6|62
1620315390000|2021-05-06 15:36:30|83136.4|83086.4|83140.5|83090.5|83140.5|83090.5|83136.3|83086.3|47
1620315400000|2021-05-06 15:36:40|83140.3|83090.3|83148.1|83098.1|83149.5|83099.5|83140.3|83090.3|64
1620315410000|2021-05-06 15:36:50|83149.5|83099.5|83142.9|83092.9|83149.5|83099.5|83141.7|83091.7|44
1620315420000|2021-05-06 15:37:00|83143.1|83093.1|83140.2|83090.2|83144.9|83094.9|83137.9|83087.9|63
1620315430000|2021-05-06 15:37:10|83139.9|83089.9|83137.5|83087.5|83142.4|83092.4|83137.5|83087.5|47
1620315440000|2021-05-06 15:37:20|83137.3|83087.3|83140.6|83090.6|83141.1|83091.1|83135.5|83085.5|51
1620315450000|2021-05-06 15:37:30|83141.2|83091.2|83145.1|83095.1|83145.5|83095.5|83138.7|83088.7|48
1620315460000|2021-05-06 15:37:40|83144.7|83094.7|83153.4|83103.4|83155.7|83105.7|83138.4|83088.4|51
1620315470000|2021-05-06 15:37:50|83153.5|83103.5|83154.1|83104.1|83155.5|83105.5|83152.4|83102.4|52
1620315480000|2021-05-06 15:38:00|83153.4|83103.4|83152.1|83102.1|83155.9|83105.9|83150.2|83100.2|66
1620315490000|2021-05-06 15:38:10|83152|83102|83141.2|83091.2|83153.7|83103.7|83137.3|83087.3|53
1620315500000|2021-05-06 15:38:20|83141.7|83091.7|83131.3|83081.3|83141.7|83091.7|83130.6|83080.6|46
1620315510000|2021-05-06 15:38:30|83131.4|83081.4|83120.3|83070.3|83131.5|83081.5|83117.2|83067.2|45
1620315520000|2021-05-06 15:38:40|83119.7|83069.7|83115.4|83065.4|83122.3|83082|83105.6|83063.6|42
1620315530000|2021-05-06 15:38:50|83121|83071|83143|83093|83144.2|83094.2|83115.7|83071|61
1620315540000|2021-05-06 15:39:00|83143.4|83093.4|83141.6|83091.6|83146.5|83096.5|83141.6|83091.6|48
1620315550000|2021-05-06 15:39:10|83141.8|83091.8|83142.8|83092.8|83143.7|83093.7|83140.8|83090.8|43
1620315560000|2021-05-06 15:39:20|83142.6|83092.6|83174.2|83124.2|83177.6|83127.6|83128.1|83078.1|48
1620315570000|2021-05-06 15:39:30|83174|83124|83169.9|83119.9|83174.4|83124.4|83165.3|83115.3|53
1620315580000|2021-05-06 15:39:40|83170|83120|83164.2|83114.2|83170|83120|83164.1|83114.1|35
1620315590000|2021-05-06 15:39:50|83164.3|83114.3|83163.6|83113.6|83167|83117|83162.9|83112.9|39
1620315600000|2021-05-06 15:40:00|83160|83110|83161.7|83111.7|83163.4|83113.4|83157.4|83107.4|55
1620315610000|2021-05-06 15:40:10|83161.8|83111.8|83158.8|83108.8|83163.5|83113.5|83158.8|83108.8|45
1620315620000|2021-05-06 15:40:20|83158.7|83108.7|83159|83109|83159|83109|83154.8|83104.8|32
1620315630000|2021-05-06 15:40:30|83158.8|83108.8|83159.4|83109.4|83159.8|83109.8|83158.8|83108.8|21
1620315640000|2021-05-06 15:40:40|83159.5|83109.5|83184.1|83134.1|83185.6|83135.6|83159.4|83109.4|39
1620315650000|2021-05-06 15:40:50|83183.3|83133.3|83179.6|83129.6|83183.3|83133.3|83170.6|83120.6|53
1620315660000|2021-05-06 15:41:00|83179.5|83129.5|83181.2|83131.2|83183.5|83133.5|83178.5|83128.5|49
1620315670000|2021-05-06 15:41:10|83181.5|83131.5|83177.8|83127.8|83187.9|83137.9|83177.2|83127.2|64
1620315680000|2021-05-06 15:41:20|83177|83127|83167|83117|83177|83127|83166.7|83116.7|49
1620315690000|2021-05-06 15:41:30|83167.5|83117.5|83168.5|83118.5|83168.6|83118.6|83167.1|83117.1|29
1620315700000|2021-05-06 15:41:40|83168.4|83118.4|83166.5|83116.5|83168.4|83118.4|83165.6|83115.6|31
1620315710000|2021-05-06 15:41:50|83166.6|83116.6|83189.5|83139.5|83204|83154|83164.8|83114.8|56
1620315720000|2021-05-06 15:42:00|83189.6|83139.6|83190.1|83140.1|83192.2|83142.2|83189.5|83139.5|33
1620315730000|2021-05-06 15:42:10|83189.7|83139.7|83193.7|83143.7|83194|83144|83188.9|83138.9|31
1620315740000|2021-05-06 15:42:20|83193.6|83143.6|83194.4|83144.4|83195.4|83145.4|83192.5|83142.5|40
1620315750000|2021-05-06 15:42:30|83194.3|83144.3|83197.3|83147.3|83198.4|83148.4|83193.6|83143.6|32
1620315760000|2021-05-06 15:42:40|83196.6|83146.6|83197.5|83147.5|83198.9|83148.9|83196.5|83146.5|33
1620315770000|2021-05-06 15:42:50|83197.7|83147.7|83199|83149|83199.5|83149.5|83196.9|83146.9|33
1620315780000|2021-05-06 15:43:00|83199.6|83149.6|83198.3|83148.3|83203.6|83153.6|83197.4|83147.4|53
1620315790000|2021-05-06 15:43:10|83197.8|83147.8|83205.7|83155.7|83205.7|83155.7|83197.8|83147.8|42
1620315800000|2021-05-06 15:43:20|83205.8|83155.8|83203.6|83153.6|83206.1|83156.1|83201.2|83151.2|38
1620315810000|2021-05-06 15:43:30|83203|83153|83204.7|83154.7|83206.7|83156.7|83202.7|83152.7|40
1620315820000|2021-05-06 15:43:40|83204.6|83154.6|83211.4|83161.4|83214.2|83164.2|83204.5|83154.5|66
1620315830000|2021-05-06 15:43:50|83211.6|83161.6|83211.8|83161.8|83215.1|83165.1|83211.4|83161.4|36
1620315840000|2021-05-06 15:44:00|83211.7|83161.7|83207.8|83157.8|83211.9|83161.9|83206.7|83156.7|37
1620315850000|2021-05-06 15:44:10|83208.1|83158.1|83200.6|83150.6|83208.1|83158.1|83200.2|83150.2|44
1620315860000|2021-05-06 15:44:20|83200.3|83150.3|83204.1|83154.1|83204.2|83154.2|83200.3|83150.3|34
1620315870000|2021-05-06 15:44:30|83203.5|83153.5|83202.8|83152.8|83203.5|83153.5|83202.1|83152.1|23
1620315880000|2021-05-06 15:44:40|83202.6|83152.6|83199.9|83149.9|83202.8|83152.8|83199.8|83149.8|37
1620315890000|2021-05-06 15:44:50|83200.2|83150.2|83196.5|83146.5|83200.2|83150.2|83196.5|83146.5|40
1620315900000|2021-05-06 15:45:00|83196.7|83146.7|83197.4|83147.4|83198.3|83148.3|83196.3|83146.3|33
1620315910000|2021-05-06 15:45:10|83197.7|83147.7|83197.9|83147.9|83198.2|83148.2|83197|83147|29
1620315920000|2021-05-06 15:45:20|83196.6|83146.6|83205|83155|83206.5|83156.5|83195.5|83145.5|28
1620315930000|2021-05-06 15:45:30|83206.3|83156.3|83207.2|83157.2|83208|83158|83203.6|83153.6|43
1620315940000|2021-05-06 15:45:40|83206.8|83156.8|83208|83158|83208|83158|83205.3|83155.3|37
1620315950000|2021-05-06 15:45:50|83208.1|83158.1|83211.4|83161.4|83212|83162|83208.1|83158.1|42
1620315960000|2021-05-06 15:46:00|83211.1|83161.1|83208.2|83158.2|83211.4|83161.4|83205|83155|50
1620315970000|2021-05-06 15:46:10|83208.3|83158.3|83208.2|83158.2|83210.2|83160.2|83206.4|83156.4|30
1620315980000|2021-05-06 15:46:20|83207.2|83157.2|83210.3|83160.3|83211.9|83161.9|83207|83157|47
1620315990000|2021-05-06 15:46:30|83210.5|83160.5|83211.3|83161.3|83213|83163|83210.2|83160.2|39
1620316000000|2021-05-06 15:46:40|83211.9|83161.9|83212.7|83162.7|83213.2|83163.2|83210.7|83160.7|27
1620316010000|2021-05-06 15:46:50|83212.4|83162.4|83212.6|83162.6|83212.9|83162.9|83211.7|83161.7|24
1620316020000|2021-05-06 15:47:00|83212.1|83162.1|83208.7|83158.7|83214.5|83164.5|83207.9|83157.9|52
1620316030000|2021-05-06 15:47:10|83208.9|83158.9|83201.3|83151.3|83208.9|83158.9|83199.4|83149.4|59
1620316040000|2021-05-06 15:47:20|83200.9|83150.9|83205.9|83155.9|83208.6|83158.6|83200.9|83150.9|39
1620316050000|2021-05-06 15:47:30|83205.8|83155.8|83168.6|83118.6|83206.9|83156.9|83168.6|83118.6|51
1620316060000|2021-05-06 15:47:40|83169.9|83119.9|83170.4|83120.4|83173.5|83123.5|83168|83118|58
1620316070000|2021-05-06 15:47:50|83171.5|83121.5|83171.8|83121.8|83173.2|83123.2|83170.9|83120.9|35
1620316080000|2021-05-06 15:48:00|83172.1|83122.1|83172|83122|83175.8|83125.8|83171.7|83121.7|43
1620316090000|2021-05-06 15:48:10|83171.9|83121.9|83170.7|83120.7|83175.4|83125.4|83170.1|83120.1|51
1620316100000|2021-05-06 15:48:20|83171.1|83121.1|83169.8|83119.8|83173.6|83123.6|83167.2|83117.2|50
1620316110000|2021-05-06 15:48:30|83168.9|83118.9|83167.6|83117.6|83172.5|83122.5|83166.8|83116.8|50
1620316120000|2021-05-06 15:48:40|83168.5|83118.5|83171.4|83121.4|83172|83122|83166.7|83116.7|28
1620316130000|2021-05-06 15:48:50|83170.9|83120.9|83167.6|83117.6|83171.8|83121.8|83167.4|83117.4|53
1620316140000|2021-05-06 15:49:00|83168.3|83118.3|83169.8|83119.8|83171.7|83121.7|83164|83114|50
1620316150000|2021-05-06 15:49:10|83170|83120|83174|83124|83188.2|83138.2|83170|83120|64
1620316160000|2021-05-06 15:49:20|83173.9|83123.9|83174.4|83124.4|83175.1|83125.1|83172.8|83122.8|50
1620316170000|2021-05-06 15:49:30|83174.6|83124.6|83164.3|83114.3|83174.6|83124.6|83160.5|83110.5|42
1620316180000|2021-05-06 15:49:40|83163.8|83113.8|83159.6|83109.6|83164.1|83114.1|83155|83105|43
1620316190000|2021-05-06 15:49:50|83158.5|83108.5|83158.4|83108.4|83162|83112|83157|83107|54
1620316200000|2021-05-06 15:50:00|83156.6|83106.6|83158.4|83108.4|83159|83109|83156.6|83106.6|35
1620316210000|2021-05-06 15:50:10|83158.3|83108.3|83157.8|83107.8|83158.8|83108.8|83157.4|83107.4|25
1620316220000|2021-05-06 15:50:20|83157.1|83107.1|83157|83107|83158.2|83108.2|83156.4|83106.4|42
1620316230000|2021-05-06 15:50:30|83156.9|83106.9|83149.8|83099.8|83157.2|83107.2|83149.3|83099.3|34
1620316240000|2021-05-06 15:50:40|83151.7|83101.7|83151.5|83101.5|83151.7|83101.7|83149.2|83099.2|33
1620316250000|2021-05-06 15:50:50|83150.8|83100.8|83150.9|83100.9|83151.6|83101.6|83150.8|83100.8|10
1620316260000|2021-05-06 15:51:00|83150.8|83100.8|83156|83106|83156.4|83106.4|83150.7|83100.7|38
1620316270000|2021-05-06 15:51:10|83158.2|83108.2|83159.1|83109.1|83160|83110|83155.9|83105.9|32
1620316280000|2021-05-06 15:51:20|83158.3|83108.3|83155.6|83105.6|83162.5|83112.5|83153.5|83103.5|58
1620316290000|2021-05-06 15:51:30|83155.9|83105.9|83155.4|83105.4|83156.7|83106.7|83154.6|83104.6|36
1620316300000|2021-05-06 15:51:40|83156|83106|83156.4|83106.4|83157.3|83107.3|83155.3|83105.3|33
1620316310000|2021-05-06 15:51:50|83156.1|83106.1|83161.3|83111.3|83161.6|83111.6|83155.5|83105.5|44
1620316320000|2021-05-06 15:52:00|83161|83111|83165.7|83115.7|83170.3|83120.3|83161|83111|59
1620316330000|2021-05-06 15:52:10|83165.3|83115.3|83162.3|83112.3|83165.7|83115.7|83160.4|83110.4|38
1620316340000|2021-05-06 15:52:20|83162.7|83112.7|83161.9|83111.9|83162.9|83112.9|83161|83111|30
1620316350000|2021-05-06 15:52:30|83161.7|83111.7|83162.7|83112.7|83163.6|83113.6|83161.5|83111.5|37
1620316360000|2021-05-06 15:52:40|83162.6|83112.6|83162.9|83112.9|83163.1|83113.1|83161.7|83111.7|22
1620316370000|2021-05-06 15:52:50|83162.7|83112.7|83167.3|83117.3|83167.4|83117.4|83162.3|83112.3|27
1620316380000|2021-05-06 15:53:00|83167|83117|83166.9|83116.9|83168.2|83118.2|83163.6|83113.6|51
1620316390000|2021-05-06 15:53:10|83167.2|83117.2|83171.2|83121.2|83171.3|83121.3|83167|83117|31
1620316400000|2021-05-06 15:53:20|83171.3|83121.3|83171.7|83121.7|83173|83123|83169.4|83119.4|42
1620316410000|2021-05-06 15:53:30|83172.3|83122.3|83175.6|83125.6|83177.8|83127.8|83172.2|83122.2|39
1620316420000|2021-05-06 15:53:40|83175.2|83125.2|83173.3|83123.3|83175.6|83125.6|83172.2|83122.2|46
1620316430000|2021-05-06 15:53:50|83172.9|83122.9|83174.4|83124.4|83177|83127|83172.9|83122.9|40
1620316440000|2021-05-06 15:54:00|83174.8|83124.8|83173.7|83123.7|83174.9|83124.9|83173|83123|25
1620316450000|2021-05-06 15:54:10|83173.6|83123.6|83172.2|83122.2|83173.9|83123.9|83171.8|83121.8|37
1620316460000|2021-05-06 15:54:20|83172.1|83122.1|83162.8|83137.8|83175.3|83139.9|83161.4|83121.1|25
1620316470000|2021-05-06 15:54:30|83163.2|83138.2|83165.5|83140.5|83166.2|83141.2|83162.4|83137.4|35
1620316480000|2021-05-06 15:54:40|83165.9|83140.9|83177.1|83127.1|83177.9|83141.3|83164.6|83126.6|23
1620316490000|2021-05-06 15:54:50|83177.3|83127.3|83173.3|83123.3|83178.9|83128.9|83172.9|83122.9|39
1620316500000|2021-05-06 15:55:00|83173.5|83123.5|83189.1|83139.1|83190.3|83140.3|83172.1|83122.1|43
1620316510000|2021-05-06 15:55:10|83189.8|83139.8|83188.6|83138.6|83189.8|83139.8|83184.2|83134.2|36
1620316520000|2021-05-06 15:55:20|83191.3|83141.3|83187.7|83137.7|83192.3|83142.3|83187.5|83137.5|37
1620316530000|2021-05-06 15:55:30|83188.8|83138.8|83187.6|83137.6|83189.2|83139.2|83186.8|83136.8|43
1620316540000|2021-05-06 15:55:40|83187.9|83137.9|83188.7|83138.7|83189.3|83139.3|83187.8|83137.8|31
1620316550000|2021-05-06 15:55:50|83189|83139|83188.7|83138.7|83189.5|83139.5|83188.2|83138.2|33
1620316560000|2021-05-06 15:56:00|83188.8|83138.8|83187.1|83137.1|83188.9|83138.9|83183.8|83133.8|49
1620316570000|2021-05-06 15:56:10|83187|83137|83184.8|83134.8|83187.1|83137.1|83184.1|83134.1|44
1620316580000|2021-05-06 15:56:20|83184.9|83134.9|83179.3|83129.3|83185.6|83135.6|83175.6|83125.6|45
1620316590000|2021-05-06 15:56:30|83175.6|83125.6|83176.7|83126.7|83179.8|83129.8|83175.6|83125.6|42
1620316600000|2021-05-06 15:56:40|83177.7|83127.7|83181.8|83131.8|83182.8|83132.8|83176.8|83126.8|28
1620316610000|2021-05-06 15:56:50|83183.4|83133.4|83180.2|83130.2|83183.5|83133.5|83179.6|83129.6|25
1620316620000|2021-05-06 15:57:00|83181|83131|83175.2|83125.2|83181|83131|83174.4|83124.4|45
1620316630000|2021-05-06 15:57:10|83174.7|83124.7|83174|83124|83175.5|83125.5|83170.8|83120.8|33
1620316640000|2021-05-06 15:57:20|83172.1|83122.1|83161.2|83136.2|83173.8|83137.7|83161|83121.8|36
1620316650000|2021-05-06 15:57:30|83163|83138|83161|83136|83163|83138|83160.7|83135.7|29
1620316660000|2021-05-06 15:57:40|83160.6|83135.6|83174.7|83124.7|83176|83137.7|83160.6|83123.8|31
1620316670000|2021-05-06 15:57:50|83174.8|83124.8|83174.9|83124.9|83175|83125|83174.1|83124.1|23
1620316680000|2021-05-06 15:58:00|83175|83125|83175.6|83125.6|83177.2|83127.2|83174.6|83124.6|33
1620316690000|2021-05-06 15:58:10|83175.4|83125.4|83175.5|83125.5|83175.7|83125.7|83175.2|83125.2|26
1620316700000|2021-05-06 15:58:20|83175.4|83125.4|83182.9|83132.9|83182.9|83132.9|83174.7|83124.7|25
1620316710000|2021-05-06 15:58:30|83181.2|83131.2|83182.4|83132.4|83183.7|83133.7|83181.1|83131.1|38
1620316720000|2021-05-06 15:58:40|83182.6|83132.6|83191.5|83141.5|83192.6|83142.6|83182.4|83132.4|41
1620316730000|2021-05-06 15:58:50|83191|83141|83192.8|83142.8|83193.9|83143.9|83190.6|83140.6|36
1620316740000|2021-05-06 15:59:00|83193.1|83143.1|83195.1|83145.1|83196.4|83146.4|83191.7|83141.7|49
1620316750000|2021-05-06 15:59:10|83195.2|83145.2|83208.8|83158.8|83208.8|83158.8|83194.4|83144.4|56
1620316760000|2021-05-06 15:59:20|83207.9|83157.9|83208.8|83158.8|83209.7|83159.7|83207.6|83157.6|33
1620316770000|2021-05-06 15:59:30|83208.9|83158.9|83207.7|83157.7|83209|83159|83206.9|83156.9|39
1620316780000|2021-05-06 15:59:40|83207.5|83157.5|83212.4|83162.4|83213.7|83163.7|83205.3|83155.3|47
1620316790000|2021-05-06 15:59:50|83212.1|83162.1|83213.5|83163.5|83214.5|83164.5|83209.4|83159.4|49
1620316800000|2021-05-06 16:00:00|83213.7|83163.7|83203.2|83153.2|83215.2|83165.2|83201.9|83151.9|55
1620316810000|2021-05-06 16:00:10|83203|83153|83205|83155|83205.9|83155.9|83203|83153|41
1620316820000|2021-05-06 16:00:20|83203.7|83153.7|83212.9|83162.9|83215.4|83165.4|83203.7|83153.7|44
1620316830000|2021-05-06 16:00:30|83213|83163|83216.2|83166.2|83216.2|83166.2|83211.2|83161.2|41
1620316840000|2021-05-06 16:00:40|83215.9|83165.9|83217.2|83167.2|83219.1|83169.1|83214.9|83164.9|38
1620316850000|2021-05-06 16:00:50|83215|83165|83218.7|83168.7|83221.6|83171.6|83215|83165|47
1620316860000|2021-05-06 16:01:00|83218.5|83168.5|83224.4|83174.4|83225|83175|83217.9|83167.9|50
1620316870000|2021-05-06 16:01:10|83226.6|83176.6|83238.3|83188.3|83238.3|83188.3|83225.5|83175.5|57
1620316880000|2021-05-06 16:01:20|83238.1|83188.1|83229.4|83179.4|83238.3|83188.3|83227.1|83177.1|49
1620316890000|2021-05-06 16:01:30|83228|83178|83223.4|83173.4|83228.4|83178.4|83222.8|83172.8|38
1620316900000|2021-05-06 16:01:40|83223.3|83173.3|83228.2|83178.2|83229|83179|83221.8|83171.8|58
1620316910000|2021-05-06 16:01:50|83228.4|83178.4|83233.5|83183.5|83234.1|83184.1|83228|83178|52
1620316920000|2021-05-06 16:02:00|83233.8|83183.8|83225.6|83175.6|83233.8|83183.8|83224.9|83174.9|53
1620316930000|2021-05-06 16:02:10|83225.3|83175.3|83227|83177|83227.3|83177.3|83225.3|83175.3|27
1620316940000|2021-05-06 16:02:20|83227.2|83177.2|83223.1|83173.1|83227.2|83177.2|83222.7|83172.7|27
1620316950000|2021-05-06 16:02:30|83223|83173|83220.2|83170.2|83223.4|83173.4|83218.6|83168.6|35
1620316960000|2021-05-06 16:02:40|83220|83170|83219.1|83169.1|83222.8|83172.8|83216.7|83166.7|44
1620316970000|2021-05-06 16:02:50|83218.9|83168.9|83213.5|83163.5|83218.9|83168.9|83212.7|83162.7|40
1620316980000|2021-05-06 16:03:00|83213.8|83163.8|83217.3|83167.3|83219.8|83169.8|83213.8|83163.8|34
1620316990000|2021-05-06 16:03:10|83217.4|83167.4|83216.5|83166.5|83218.3|83168.3|83216.5|83166.5|23
1620317000000|2021-05-06 16:03:20|83216.6|83166.6|83216.9|83166.9|83218.2|83168.2|83216.5|83166.5|18
1620317010000|2021-05-06 16:03:30|83217.3|83167.3|83218.6|83168.6|83219.2|83169.2|83213.4|83163.4|29
1620317020000|2021-05-06 16:03:40|83216.5|83166.5|83217.1|83167.1|83217.6|83167.6|83214.7|83164.7|39
1620317030000|2021-05-06 16:03:50|83218.6|83168.6|83218.5|83168.5|83221.4|83171.4|83217.6|83167.6|31
1620317040000|2021-05-06 16:04:00|83218.3|83168.3|83214.8|83164.8|83220.9|83170.9|83214.8|83164.8|29
1620317050000|2021-05-06 16:04:10|83214.3|83164.3|83216.5|83166.5|83216.8|83166.8|83212.9|83162.9|36
1620317060000|2021-05-06 16:04:20|83216.2|83166.2|83213|83163|83216.7|83166.7|83213|83163|31
1620317070000|2021-05-06 16:04:30|83212.8|83162.8|83203.8|83153.8|83212.8|83162.8|83203.8|83153.8|49
1620317080000|2021-05-06 16:04:40|83204.3|83154.3|83203.2|83153.2|83207.9|83157.9|83203.1|83153.1|36
1620317090000|2021-05-06 16:04:50|83202.9|83152.9|83202.7|83152.7|83204.1|83154.1|83200.4|83150.4|50
1620317100000|2021-05-06 16:05:00|83203.1|83153.1|83202|83152|83204.9|83154.9|83199|83149|39
1620317110000|2021-05-06 16:05:10|83201.8|83151.8|83201.8|83151.8|83206.2|83156.2|83200.6|83150.6|42
1620317120000|2021-05-06 16:05:20|83201.2|83151.2|83197.8|83147.8|83201.5|83151.5|83197.7|83147.7|38
1620317130000|2021-05-06 16:05:30|83198.5|83148.5|83197.8|83147.8|83201.6|83151.6|83197.4|83147.4|34
1620317140000|2021-05-06 16:05:40|83198.1|83148.1|83197.9|83147.9|83198.8|83148.8|83197.2|83147.2|42
1620317150000|2021-05-06 16:05:50|83198|83148|83200|83150|83200.4|83150.4|83198|83148|19
1620317160000|2021-05-06 16:06:00|83201|83151|83198.9|83148.9|83201|83151|83198|83148|30
1620317170000|2021-05-06 16:06:10|83198.6|83148.6|83197.7|83147.7|83198.6|83148.6|83197.6|83147.6|21
1620317180000|2021-05-06 16:06:20|83197.5|83147.5|83193.6|83143.6|83197.8|83147.8|83192.8|83142.8|35
1620317190000|2021-05-06 16:06:30|83194.9|83144.9|83199.3|83149.3|83199.3|83149.3|83193.9|83143.9|29
1620317200000|2021-05-06 16:06:40|83198|83148|83194.7|83144.7|83200|83150|83193.3|83143.3|30
1620317210000|2021-05-06 16:06:50|83194.4|83144.4|83194.6|83144.6|83194.8|83144.8|83193.9|83143.9|16
1620317220000|2021-05-06 16:07:00|83194.2|83144.2|83194.4|83144.4|83194.4|83144.4|83192.9|83142.9|15
1620317230000|2021-05-06 16:07:10|83194|83144|83195|83145|83195|83145|83193.3|83143.3|25
1620317240000|2021-05-06 16:07:20|83195.3|83145.3|83195.5|83145.5|83195.5|83145.5|83192.8|83142.8|25
1620317250000|2021-05-06 16:07:30|83193.9|83143.9|83196.3|83146.3|83199.3|83149.3|83193.5|83143.5|46
1620317260000|2021-05-06 16:07:40|83196.4|83146.4|83195.6|83145.6|83197.6|83147.6|83192.3|83142.3|51
1620317270000|2021-05-06 16:07:50|83195.5|83145.5|83195.3|83145.3|83198.1|83148.1|83194.9|83144.9|42
1620317280000|2021-05-06 16:08:00|83195.1|83145.1|83190.6|83140.6|83195.1|83145.1|83187.8|83137.8|50
1620317290000|2021-05-06 16:08:10|83190.8|83140.8|83191.9|83141.9|83192.1|83142.1|83188.8|83138.8|32
1620317300000|2021-05-06 16:08:20|83191.8|83141.8|83188.1|83138.1|83191.9|83141.9|83188.1|83138.1|22
1620317310000|2021-05-06 16:08:30|83187.9|83137.9|83190.8|83140.8|83191.2|83141.2|83187.9|83137.9|30
1620317320000|2021-05-06 16:08:40|83191.2|83141.2|83191.3|83141.3|83193.2|83143.2|83188.1|83138.1|24
1620317330000|2021-05-06 16:08:50|83191.8|83141.8|83191.7|83141.7|83192.3|83142.3|83190.8|83140.8|23
1620317340000|2021-05-06 16:09:00|83191.1|83141.1|83191.9|83141.9|83192.1|83142.1|83190.8|83140.8|22
1620317350000|2021-05-06 16:09:10|83192|83142|83187.9|83137.9|83192|83142|83186.5|83136.5|39
1620317360000|2021-05-06 16:09:20|83188.1|83138.1|83187|83137|83189|83139|83186.5|83136.5|35
1620317370000|2021-05-06 16:09:30|83186.6|83136.6|83183.4|83133.4|83187.5|83137.5|83183|83133|31
1620317380000|2021-05-06 16:09:40|83183.7|83133.7|83182|83132|83186.2|83136.2|83177.1|83127.1|54
1620317390000|2021-05-06 16:09:50|83182.1|83132.1|83179.7|83129.7|83182.9|83132.9|83179.3|83129.3|41
1620317400000|2021-05-06 16:10:00|83180.5|83130.5|83181.3|83131.3|83181.9|83131.9|83180.5|83130.5|25
1620317410000|2021-05-06 16:10:10|83181.7|83131.7|83182.1|83132.1|83183.9|83133.9|83180.4|83130.4|45
1620317420000|2021-05-06 16:10:20|83181.5|83131.5|83176.7|83126.7|83184.2|83134.2|83176.7|83126.7|41
1620317430000|2021-05-06 16:10:30|83177.4|83127.4|83179.7|83129.7|83181.7|83131.7|83176.7|83126.7|31
1620317440000|2021-05-06 16:10:40|83179.6|83129.6|83180.7|83130.7|83182.1|83132.1|83177.6|83127.6|19
1620317450000|2021-05-06 16:10:50|83183.7|83133.7|83182.3|83132.3|83184.4|83134.4|83178|83128|22
1620317460000|2021-05-06 16:11:00|83183.1|83133.1|83181.2|83131.2|83183.1|83133.1|83179.2|83129.2|29
1620317470000|2021-05-06 16:11:10|83181.1|83131.1|83184.8|83134.8|83187.9|83137.9|83180.2|83130.2|46
1620317480000|2021-05-06 16:11:20|83185.8|83135.8|83183.6|83133.6|83185.8|83135.8|83181.6|83131.6|44
1620317490000|2021-05-06 16:11:30|83184.2|83134.2|83183.7|83133.7|83184.6|83134.6|83177.8|83127.8|42
1620317500000|2021-05-06 16:11:40|83184.4|83134.4|83183|83133|83188.7|83138.7|83181.4|83131.4|32
1620317510000|2021-05-06 16:11:50|83182.3|83132.3|83189.6|83139.6|83189.6|83139.6|83182.3|83132.3|24
1620317520000|2021-05-06 16:12:00|83189.8|83139.8|83187.6|83137.6|83189.8|83139.8|83186.4|83136.4|10
1620317530000|2021-05-06 16:12:10|83187.5|83137.5|83186.2|83136.2|83189.1|83139.1|83186|83136|14
1620317540000|2021-05-06 16:12:20|83188.2|83138.2|83187.8|83137.8|83189.4|83139.4|83185.4|83135.4|26
1620317550000|2021-05-06 16:12:30|83187.3|83137.3|83188.3|83138.3|83189.8|83139.8|83186.1|83136.1|25
1620317560000|2021-05-06 16:12:40|83186|83136|83188.1|83138.1|83189.9|83139.9|83185.7|83135.7|30
1620317570000|2021-05-06 16:12:50|83189.2|83139.2|83186.6|83136.6|83189.2|83139.2|83186.1|83136.1|30
1620317580000|2021-05-06 16:13:00|83187.6|83137.6|83189|83139|83190.1|83150.4|83175.1|83135.6|48
1620317590000|2021-05-06 16:13:10|83188.8|83138.8|83185.3|83135.3|83189.5|83143.4|83168.4|83133.6|42
1620317600000|2021-05-06 16:13:20|83189.2|83139.2|83187.2|83137.2|83190.3|83151.4|83168.3|83133|49
1620317610000|2021-05-06 16:13:30|83187.5|83137.5|83187.5|83137.5|83189.8|83139.8|83185.8|83135.8|32
1620317620000|2021-05-06 16:13:40|83189.2|83139.2|83188.4|83138.4|83189.2|83139.2|83185.8|83135.8|9
1620317630000|2021-05-06 16:13:50|83189|83139|83192.1|83142.1|83194.1|83144.1|83184.2|83134.2|34
1620317640000|2021-05-06 16:14:00|83192.9|83142.9|83195.1|83145.1|83195.1|83145.1|83191.2|83141.2|28
1620317650000|2021-05-06 16:14:10|83195.4|83145.4|83191.2|83141.2|83195.4|83145.4|83188.8|83138.8|31
1620317660000|2021-05-06 16:14:20|83191.5|83141.5|83197.1|83147.1|83197.3|83147.3|83191.5|83141.5|36
1620317670000|2021-05-06 16:14:30|83196.6|83146.6|83194.3|83144.3|83197.7|83147.7|83192.1|83142.1|31
1620317680000|2021-05-06 16:14:40|83193.6|83143.6|83194.4|83144.4|83196.1|83146.1|83193.5|83143.5|12
1620317690000|2021-05-06 16:14:50|83194.6|83144.6|83192.1|83142.1|83194.6|83144.6|83191.8|83141.8|17
1620317700000|2021-05-06 16:15:00|83191.9|83141.9|83191.2|83141.2|83193.6|83143.6|83188|83138|33
1620317710000|2021-05-06 16:15:10|83191.5|83141.5|83190.5|83140.5|83191.8|83141.8|83189.1|83139.1|32
1620317720000|2021-05-06 16:15:20|83190|83140|83189.1|83139.1|83190.9|83140.9|83187.6|83137.6|25
1620317730000|2021-05-06 16:15:30|83189|83139|83188.6|83138.6|83190.1|83140.1|83187.8|83137.8|30
1620317740000|2021-05-06 16:15:40|83189.1|83139.1|83190.2|83140.2|83192.3|83142.3|83188.7|83138.7|23
1620317750000|2021-05-06 16:15:50|83190.3|83140.3|83189.3|83139.3|83192.6|83142.6|83188.5|83138.5|26
1620317760000|2021-05-06 16:16:00|83189.4|83139.4|83182.5|83132.5|83189.4|83150.2|83174.3|83132.2|29
1620317770000|2021-05-06 16:16:10|83182.9|83132.9|83181.6|83131.6|83183.5|83133.5|83181.4|83131.4|23
1620317780000|2021-05-06 16:16:20|83181.9|83131.9|83182.8|83132.8|83183.8|83133.8|83181.7|83131.7|19
1620317790000|2021-05-06 16:16:30|83183.1|83133.1|83182.3|83132.3|83184|83134|83182.3|83132.3|25
1620317800000|2021-05-06 16:16:40|83182.5|83132.5|83184.9|83134.9|83186.2|83136.2|83182.4|83132.4|35
1620317810000|2021-05-06 16:16:50|83184.2|83134.2|83187.8|83137.8|83187.9|83137.9|83184.2|83134.2|22
1620317820000|2021-05-06 16:17:00|83187|83137|83188.4|83138.4|83188.8|83138.8|83186.5|83136.5|21
1620317830000|2021-05-06 16:17:10|83188.5|83138.5|83185.6|83135.6|83188.5|83138.5|83185.2|83135.2|17
1620317840000|2021-05-06 16:17:20|83185.7|83135.7|83183.1|83133.1|83185.7|83135.7|83183.1|83133.1|16
1620317850000|2021-05-06 16:17:30|83184|83134|83184.9|83134.9|83186|83136|83183.8|83133.8|10
1620317860000|2021-05-06 16:17:40|83182.9|83132.9|83183.5|83133.5|83185.6|83135.6|83182.7|83132.7|11
1620317870000|2021-05-06 16:17:50|83183.2|83133.2|83187|83137|83188|83138|83182.3|83132.3|15
1620317880000|2021-05-06 16:18:00|83187.8|83137.8|83182.6|83132.6|83187.8|83137.8|83181.5|83131.5|28
1620317890000|2021-05-06 16:18:10|83185.8|83135.8|83183|83133|83185.8|83135.8|83181.3|83131.3|16
1620317900000|2021-05-06 16:18:20|83183.2|83133.2|83183|83133|83184.1|83134.1|83180|83130|18
1620317910000|2021-05-06 16:18:30|83182.8|83132.8|83179.3|83129.3|83182.8|83132.8|83175.6|83125.6|35
1620317920000|2021-05-06 16:18:40|83179.8|83129.8|83183|83133|83186.2|83136.2|83178.9|83128.9|45
1620317930000|2021-05-06 16:18:50|83183.2|83133.2|83180.8|83130.8|83184.4|83134.4|83179|83129|41
1620317940000|2021-05-06 16:19:00|83179.9|83129.9|83175.5|83125.5|83180.9|83130.9|83171.3|83121.3|40
1620317950000|2021-05-06 16:19:10|83175.1|83125.1|83173.7|83123.7|83177.2|83127.2|83171.8|83121.8|38
1620317960000|2021-05-06 16:19:20|83173.4|83123.4|83173.9|83123.9|83174.4|83124.4|83173.4|83123.4|10
1620317970000|2021-05-06 16:19:30|83173.8|83123.8|83175.5|83125.5|83175.9|83125.9|83169.8|83119.8|36
1620317980000|2021-05-06 16:19:40|83172.6|83122.6|83175.5|83125.5|83176.6|83126.6|83171.9|83121.9|27
1620317990000|2021-05-06 16:19:50|83174.9|83124.9|83168.7|83118.7|83175.3|83125.3|83167.9|83117.9|28
1620318000000|2021-05-06 16:20:00|83170|83120|83163.1|83113.1|83170.9|83120.9|83161.9|83111.9|45
1620318010000|2021-05-06 16:20:10|83164.2|83114.2|83154.2|83104.2|83164.2|83114.2|83154.2|83104.2|45
1620318020000|2021-05-06 16:20:20|83154.5|83104.5|83155.8|83105.8|83158.2|83108.2|83154.2|83104.2|43
1620318030000|2021-05-06 16:20:30|83156.9|83106.9|83157.5|83107.5|83157.9|83107.9|83153.6|83103.6|47
1620318040000|2021-05-06 16:20:40|83157.2|83107.2|83157.2|83107.2|83159.1|83109.1|83156.6|83106.6|38
1620318050000|2021-05-06 16:20:50|83157.5|83107.5|83155.1|83105.1|83157.9|83107.9|83155.1|83105.1|38
1620318060000|2021-05-06 16:21:00|83154.7|83104.7|83154.9|83104.9|83156.6|83106.6|83153.3|83103.3|51
1620318070000|2021-05-06 16:21:10|83155.2|83105.2|83154.4|83104.4|83155.6|83105.6|83153|83103|18
1620318080000|2021-05-06 16:21:20|83153.9|83103.9|83153.9|83103.9|83154.7|83104.7|83153.5|83103.5|20
1620318090000|2021-05-06 16:21:30|83154.3|83104.3|83153|83103|83154.4|83104.4|83153|83103|17
1620318100000|2021-05-06 16:21:40|83152.4|83102.4|83129.7|83079.7|83154.3|83104.3|83124|83075.3|28
1620318110000|2021-05-06 16:21:50|83130.1|83080.1|83132.4|83082.4|83134.8|83084.8|83128.2|83078.2|23
1620318120000|2021-05-06 16:22:00|83132.3|83082.3|83135.9|83085.9|83136.4|83086.4|83131.4|83081.4|34
1620318130000|2021-05-06 16:22:10|83135.5|83085.5|83137.6|83087.6|83137.6|83087.6|83130.3|83080.3|39
1620318140000|2021-05-06 16:22:20|83137.2|83087.2|83137.9|83087.9|83137.9|83087.9|83133.3|83083.3|26
1620318150000|2021-05-06 16:22:30|83137.7|83087.7|83131.9|83081.9|83138.2|83088.2|83130.7|83080.7|40
1620318160000|2021-05-06 16:22:40|83128.4|83078.4|83132.2|83082.2|83134.5|83084.5|83128.4|83078.4|32
1620318170000|2021-05-06 16:22:50|83135.1|83085.1|83132.8|83082.8|83135.1|83085.1|83129.7|83079.7|21
1620318180000|2021-05-06 16:23:00|83136.7|83086.7|83132|83082|83136.8|83086.8|83129.6|83079.6|39
1620318190000|2021-05-06 16:23:10|83132.2|83082.2|83139.5|83089.5|83139.5|83089.5|83131.6|83081.6|32
1620318200000|2021-05-06 16:23:20|83140.5|83090.5|83139.7|83089.7|83140.5|83090.5|83137.9|83087.9|32
1620318210000|2021-05-06 16:23:30|83138.1|83088.1|83138.7|83088.7|83140.3|83090.3|83138.1|83088.1|18
1620318220000|2021-05-06 16:23:40|83138.4|83088.4|83137.5|83087.5|83138.9|83088.9|83136.7|83086.7|22
1620318230000|2021-05-06 16:23:50|83137.8|83087.8|83138.2|83088.2|83139.9|83089.9|83137.8|83087.8|22
1620318240000|2021-05-06 16:24:00|83138.4|83088.4|83137.5|83087.5|83138.5|83102.4|83124.2|83085.4|40
1620318250000|2021-05-06 16:24:10|83138|83088|83137.8|83087.8|83138.7|83088.7|83136.5|83086.5|30
1620318260000|2021-05-06 16:24:20|83137.7|83087.7|83136.5|83086.5|83140.4|83101|83124.3|83086.2|42
1620318270000|2021-05-06 16:24:30|83136.6|83086.6|83136.6|83086.6|83136.7|83086.7|83133.6|83083.6|25
1620318280000|2021-05-06 16:24:40|83136.1|83086.1|83135.9|83085.9|83136.8|83086.8|83135.4|83085.4|21
1620318290000|2021-05-06 16:24:50|83135.6|83085.6|83136.4|83086.4|83137.9|83087.9|83135.6|83085.6|23
1620318300000|2021-05-06 16:25:00|83136.6|83086.6|83117.1|83067.1|83136.9|83086.9|83106.9|83067.1|32
1620318310000|2021-05-06 16:25:10|83116.6|83066.6|83110.7|83060.7|83117.9|83081.8|83099.8|83058|38
1620318320000|2021-05-06 16:25:20|83110.4|83060.4|83111.8|83061.8|83114.3|83079.6|83104.6|83057.7|32
1620318330000|2021-05-06 16:25:30|83110.4|83060.4|83106.9|83056.9|83114.6|83064.6|83106.7|83056.7|40
1620318340000|2021-05-06 16:25:40|83106.7|83056.7|83110.6|83060.6|83113.2|83063.2|83104|83054|44
1620318350000|2021-05-06 16:25:50|83110.4|83060.4|83111.6|83061.6|83111.6|83068.7|83091.2|83057.1|31
1620318360000|2021-05-06 16:26:00|83113.2|83063.2|83107.6|83057.6|83113.2|83073|83098|83056|30
1620318370000|2021-05-06 16:26:10|83107.5|83057.5|83105.9|83055.9|83107.5|83057.5|83105.9|83055.9|16
1620318380000|2021-05-06 16:26:20|83105.7|83055.7|83109.1|83059.1|83109.1|83059.1|83105.7|83055.7|30
1620318390000|2021-05-06 16:26:30|83108.4|83058.4|83104.6|83054.6|83108.7|83058.7|83104.5|83054.5|31
1620318400000|2021-05-06 16:26:40|83104.3|83054.3|83105.3|83055.3|83105.6|83055.6|83104.3|83054.3|14
1620318410000|2021-05-06 16:26:50|83105.2|83055.2|83105.3|83055.3|83105.5|83055.5|83104.9|83054.9|16
1620318420000|2021-05-06 16:27:00|83105.1|83055.1|83103.7|83053.7|83106.1|83056.1|83102.7|83052.7|28
1620318430000|2021-05-06 16:27:10|83103.6|83053.6|83104.8|83054.8|83104.9|83054.9|83102.6|83052.6|27
1620318440000|2021-05-06 16:27:20|83104.9|83054.9|83102.2|83052.2|83105.2|83055.2|83101.9|83051.9|27
1620318450000|2021-05-06 16:27:30|83102.1|83052.1|83103|83053|83104.1|83054.1|83102|83052|17
1620318460000|2021-05-06 16:27:40|83102.6|83052.6|83103.8|83053.8|83104|83054|83101.7|83051.7|19
1620318470000|2021-05-06 16:27:50|83103.6|83053.6|83109.8|83059.8|83110.1|83060.1|83103.6|83053.6|19
1620318480000|2021-05-06 16:28:00|83110|83060|83108.3|83058.3|83110|83060|83108|83058|18
1620318490000|2021-05-06 16:28:10|83108.8|83058.8|83107.3|83057.3|83109.4|83059.4|83106.8|83056.8|16
1620318500000|2021-05-06 16:28:20|83107.1|83057.1|83108.8|83058.8|83108.8|83058.8|83106.8|83056.8|15
1620318510000|2021-05-06 16:28:30|83108.4|83058.4|83112|83062|83112|83062|83108.4|83058.4|16
1620318520000|2021-05-06 16:28:40|83113.5|83063.5|83108.9|83058.9|83114.3|83064.3|83107.9|83057.9|31
1620318530000|2021-05-06 16:28:50|83109.1|83059.1|83115.1|83065.1|83118.2|83079.6|83102.7|83058.8|30
1620318540000|2021-05-06 16:29:00|83113.6|83063.6|83113.9|83063.9|83114.8|83064.8|83113.2|83063.2|37
1620318550000|2021-05-06 16:29:10|83113.3|83063.3|83103.1|83078.1|83114|83078.1|83099.8|83063.2|15
1620318560000|2021-05-06 16:29:20|83103.3|83078.3|83114.4|83064.4|83117.6|83078.8|83102.7|83064.4|23
1620318570000|2021-05-06 16:29:30|83113.7|83063.7|83113.3|83063.3|83114|83064|83113.3|83063.3|14
1620318580000|2021-05-06 16:29:40|83114|83064|83113.7|83063.7|83114|83064|83112.7|83062.7|16
1620318590000|2021-05-06 16:29:50|83113.6|83063.6|83113.9|83063.9|83115.6|83065.6|83111.2|83061.2|20
1620318600000|2021-05-06 16:30:00|83114.1|83064.1|83106.5|83081.5|83116.3|83082.1|83103.8|83061.2|46
1620318610000|2021-05-06 16:30:10|83107|83082|83114.6|83089.6|83128.8|83089.6|83107|83073.3|38
1620318620000|2021-05-06 16:30:20|83115|83090|83133|83083|83134.8|83092.6|83115|83078.1|59
1620318630000|2021-05-06 16:30:30|83133.1|83083.1|83127.7|83077.7|83133.4|83083.4|83124.8|83074.8|38
1620318640000|2021-05-06 16:30:40|83126.4|83076.4|83121.3|83071.3|83126.4|83076.4|83120.9|83070.9|28
1620318650000|2021-05-06 16:30:50|83121.2|83071.2|83121.5|83071.5|83122.7|83072.7|83120.7|83070.7|21
1620318660000|2021-05-06 16:31:00|83122.3|83072.3|83121.9|83071.9|83123|83073|83121.8|83071.8|12
1620318670000|2021-05-06 16:31:10|83122.1|83072.1|83123.2|83073.2|83124|83074|83121.4|83071.4|17
1620318680000|2021-05-06 16:31:20|83119.1|83069.1|83124.7|83074.7|83126.5|83076.5|83118|83068|29
1620318690000|2021-05-06 16:31:30|83123.8|83073.8|83124.3|83074.3|83125|83075|83122.1|83072.1|32
1620318700000|2021-05-06 16:31:40|83123.6|83073.6|83123.7|83073.7|83124.8|83074.8|83121.8|83071.8|26
1620318710000|2021-05-06 16:31:50|83123.2|83073.2|83125.1|83075.1|83125.9|83075.9|83121.5|83071.5|42
1620318720000|2021-05-06 16:32:00|83125.4|83075.4|83120.9|83070.9|83125.4|83075.4|83117.8|83067.8|39
1620318730000|2021-05-06 16:32:10|83121.1|83071.1|83119.9|83069.9|83121.6|83071.6|83118|83068|31
1620318740000|2021-05-06 16:32:20|83120|83070|83120.3|83070.3|83121|83071|83118|83068|22
1620318750000|2021-05-06 16:32:30|83120.9|83070.9|83120.5|83070.5|83121.9|83071.9|83119.7|83069.7|18
1620318760000|2021-05-06 16:32:40|83120.4|83070.4|83121.7|83071.7|83121.7|83071.7|83119|83069|19
1620318770000|2021-05-06 16:32:50|83121.6|83071.6|83119.8|83069.8|83121.6|83071.6|83119.7|83069.7|13
1620318780000|2021-05-06 16:33:00|83118.9|83068.9|83119.2|83069.2|83119.4|83081.8|83104.8|83064.2|36
1620318790000|2021-05-06 16:33:10|83119.3|83069.3|83118.4|83068.4|83119.4|83069.4|83116.3|83066.3|27
1620318800000|2021-05-06 16:33:20|83119|83069|83119.2|83069.2|83124.6|83074.6|83118.2|83068.2|29
1620318810000|2021-05-06 16:33:30|83120.1|83070.1|83123.6|83073.6|83124|83074|83118.1|83068.1|37
1620318820000|2021-05-06 16:33:40|83123.3|83073.3|83122.5|83072.5|83123.4|83073.4|83121.8|83071.8|28
1620318830000|2021-05-06 16:33:50|83122.8|83072.8|83123|83073|83125|83075|83122.8|83072.8|13
1620318840000|2021-05-06 16:34:00|83122.3|83072.3|83117.4|83067.4|83125.1|83075.1|83112.1|83062.1|23
1620318850000|2021-05-06 16:34:10|83118.2|83068.2|83117.1|83067.1|83120|83070|83116.8|83066.8|21
1620318860000|2021-05-06 16:34:20|83119.3|83069.3|83116.7|83066.7|83122.5|83072.5|83116.3|83066.3|48
1620318870000|2021-05-06 16:34:30|83116.8|83066.8|83115.8|83065.8|83119.9|83069.9|83114.5|83064.5|34
1620318880000|2021-05-06 16:34:40|83116.1|83066.1|83118.5|83068.5|83120|83070|83116.1|83066.1|28
1620318890000|2021-05-06 16:34:50|83117.5|83067.5|83120.8|83070.8|83122.3|83072.3|83117.5|83067.5|20
1620318900000|2021-05-06 16:35:00|83122.8|83072.8|83122.3|83072.3|83122.9|83072.9|83120.8|83070.8|13
1620318910000|2021-05-06 16:35:10|83122.5|83072.5|83123.5|83073.5|83128.9|83078.9|83121.9|83071.9|32
1620318920000|2021-05-06 16:35:20|83122.7|83072.7|83122.1|83072.1|83122.7|83072.7|83120.3|83070.3|37
1620318930000|2021-05-06 16:35:30|83122.2|83072.2|83125.4|83075.4|83131.4|83081.4|83122.1|83072.1|55
1620318940000|2021-05-06 16:35:40|83123|83073|83121.1|83071.1|83123.7|83073.7|83116.8|83066.8|51
1620318950000|2021-05-06 16:35:50|83121.8|83071.8|83122.2|83072.2|83123.3|83073.3|83121.3|83071.3|43
1620318960000|2021-05-06 16:36:00|83122|83072|83120.5|83070.5|83122.3|83072.3|83120.4|83070.4|17
1620318970000|2021-05-06 16:36:10|83120.6|83070.6|83121.4|83071.4|83121.9|83071.9|83120.5|83070.5|23
1620318980000|2021-05-06 16:36:20|83121.3|83071.3|83118.5|83068.5|83121.3|83071.3|83116.4|83066.4|31
1620318990000|2021-05-06 16:36:30|83118.3|83068.3|83119.3|83069.3|83119.5|83069.5|83118|83068|45
1620319000000|2021-05-06 16:36:40|83119.6|83069.6|83119.4|83069.4|83119.9|83069.9|83116.1|83066.1|31
1620319010000|2021-05-06 16:36:50|83119.3|83069.3|83119.9|83069.9|83120|83070|83118|83068|24
1620319020000|2021-05-06 16:37:00|83119.8|83069.8|83118|83068|83121.6|83071.6|83118|83068|40
1620319030000|2021-05-06 16:37:10|83118.2|83068.2|83117.1|83067.1|83119.7|83069.7|83114.9|83064.9|29
1620319040000|2021-05-06 16:37:20|83117.3|83067.3|83118.7|83068.7|83118.9|83068.9|83115.5|83065.5|15
1620319050000|2021-05-06 16:37:30|83118.1|83068.1|83117.9|83067.9|83121.7|83071.7|83117.9|83067.9|38
1620319060000|2021-05-06 16:37:40|83118|83068|83115.9|83065.9|83118.7|83068.7|83114.6|83064.6|24
1620319070000|2021-05-06 16:37:50|83116.4|83066.4|83122.4|83072.4|83123.1|83073.1|83115|83065|38
1620319080000|2021-05-06 16:38:00|83121.9|83071.9|83120.7|83070.7|83122.7|83072.7|83120.5|83070.5|31
1620319090000|2021-05-06 16:38:10|83120.9|83070.9|83122.6|83072.6|83123.3|83073.3|83120.1|83070.1|20
1620319100000|2021-05-06 16:38:20|83121.8|83071.8|83125.1|83075.1|83125.6|83075.6|83120.9|83070.9|40
1620319110000|2021-05-06 16:38:30|83124.9|83074.9|83125.2|83075.2|83125.3|83075.3|83123.9|83073.9|12
1620319120000|2021-05-06 16:38:40|83124.7|83074.7|83124.8|83074.8|83124.9|83074.9|83123.9|83073.9|26
1620319130000|2021-05-06 16:38:50|83124.7|83074.7|83124.1|83074.1|83125.2|83075.2|83122.4|83072.4|24
1620319140000|2021-05-06 16:39:00|83123.7|83073.7|83124.4|83074.4|83124.9|83074.9|83123.7|83073.7|23
1620319150000|2021-05-06 16:39:10|83124.3|83074.3|83124.5|83074.5|83125.4|83075.4|83124|83074|16
1620319160000|2021-05-06 16:39:20|83124.9|83074.9|83124.7|83074.7|83125.1|83075.1|83124.1|83074.1|11
1620319170000|2021-05-06 16:39:30|83124.4|83074.4|83124.5|83074.5|83125.8|83075.8|83124.2|83074.2|8
1620319180000|2021-05-06 16:39:40|83124.4|83074.4|83125.4|83075.4|83125.9|83075.9|83124.4|83074.4|14
1620319190000|2021-05-06 16:39:50|83125|83075|83158|83108|83171.8|83121.8|83124.8|83074.8|52
1620319200000|2021-05-06 16:40:00|83159.1|83109.1|83152.5|83102.5|83159.8|83109.8|83152.1|83102.1|42
1620319210000|2021-05-06 16:40:10|83152.4|83102.4|83151.6|83101.6|83157|83107|83151.6|83101.6|38
1620319220000|2021-05-06 16:40:20|83151|83101|83156.9|83106.9|83157.5|83107.5|83151|83101|25
1620319230000|2021-05-06 16:40:30|83156.6|83106.6|83155.6|83105.6|83158.3|83108.3|83153|83103|28
1620319240000|2021-05-06 16:40:40|83155.8|83105.8|83154.6|83104.6|83157|83107|83154.1|83104.1|27
1620319250000|2021-05-06 16:40:50|83155.3|83105.3|83147.8|83097.8|83157.1|83107.1|83145.6|83095.6|57
1620319260000|2021-05-06 16:41:00|83148.8|83098.8|83143.4|83093.4|83149|83099|83141.2|83091.2|38
1620319270000|2021-05-06 16:41:10|83145.2|83095.2|83147.5|83097.5|83147.5|83097.5|83142.3|83092.3|37
1620319280000|2021-05-06 16:41:20|83147.6|83097.6|83150.2|83100.2|83151.7|83101.7|83145.9|83095.9|40
1620319290000|2021-05-06 16:41:30|83150.1|83100.1|83152.1|83102.1|83152.3|83102.3|83150|83100|41
1620319300000|2021-05-06 16:41:40|83152|83102|83149.9|83099.9|83152.4|83102.4|83149.7|83099.7|17
1620319310000|2021-05-06 16:41:50|83149.7|83099.7|83149.5|83099.5|83150.6|83100.6|83149.1|83099.1|19
1620319320000|2021-05-06 16:42:00|83149.6|83099.6|83147.1|83097.1|83149.8|83099.8|83146.8|83096.8|31
1620319330000|2021-05-06 16:42:10|83147|83097|83148.3|83098.3|83148.9|83098.9|83144.9|83094.9|22
1620319340000|2021-05-06 16:42:20|83147.6|83097.6|83145.1|83095.1|83147.7|83097.7|83143.5|83093.5|35
1620319350000|2021-05-06 16:42:30|83144.7|83094.7|83143.6|83093.6|83144.8|83094.8|83143.5|83093.5|26
1620319360000|2021-05-06 16:42:40|83143.7|83093.7|83143.6|83093.6|83144.1|83094.1|83143.5|83093.5|8
1620319370000|2021-05-06 16:42:50|83143.8|83093.8|83139.8|83089.8|83143.8|83093.8|83138.2|83088.2|25
1620319380000|2021-05-06 16:43:00|83140.4|83090.4|83140.3|83090.3|83140.9|83090.9|83139|83089|19
1620319390000|2021-05-06 16:43:10|83140.2|83090.2|83137.6|83087.6|83141.6|83091.6|83136.1|83086.1|26
1620319400000|2021-05-06 16:43:20|83138.3|83088.3|83137.6|83087.6|83140.3|83090.3|83137.6|83087.6|12
1620319410000|2021-05-06 16:43:30|83138.1|83088.1|83138.7|83088.7|83139.3|83089.3|83137.4|83087.4|13
1620319420000|2021-05-06 16:43:40|83138|83088|83136.7|83086.7|83138.7|83088.7|83136.6|83086.6|9
1620319430000|2021-05-06 16:43:50|83137.1|83087.1|83141.1|83091.1|83143.2|83093.2|83136.6|83086.6|21
1620319440000|2021-05-06 16:44:00|83141|83091|83140.7|83090.7|83141.3|83091.3|83139.8|83089.8|29
1620319450000|2021-05-06 16:44:10|83140.9|83090.9|83141|83091|83142|83092|83140.6|83090.6|26
1620319460000|2021-05-06 16:44:20|83141.2|83091.2|83142.1|83092.1|83142.1|83092.1|83141|83091|8
1620319470000|2021-05-06 16:44:30|83142|83092|83141.9|83091.9|83142|83092|83140.9|83090.9|10
1620319480000|2021-05-06 16:44:40|83141.7|83091.7|83144.3|83094.3|83144.7|83094.7|83140.8|83090.8|27
1620319490000|2021-05-06 16:44:50|83141.9|83091.9|83144.6|83094.6|83144.8|83094.8|83141.1|83091.1|20
1620319500000|2021-05-06 16:45:00|83144.8|83094.8|83143.8|83093.8|83144.9|83094.9|83143.8|83093.8|13
1620319510000|2021-05-06 16:45:10|83144|83094|83143.3|83093.3|83144|83094|83139.9|83089.9|23
1620319520000|2021-05-06 16:45:20|83143.4|83093.4|83143.9|83093.9|83143.9|83093.9|83141.9|83091.9|19
1620319530000|2021-05-06 16:45:30|83144.4|83094.4|83146.1|83096.1|83146.1|83096.1|83144.3|83094.3|27
1620319540000|2021-05-06 16:45:40|83145.8|83095.8|83159.8|83109.8|83160.8|83110.8|83145.8|83095.8|47
1620319550000|2021-05-06 16:45:50|83159.4|83109.4|83186.2|83136.2|83187.5|83137.5|83159.4|83109.4|41
1620319560000|2021-05-06 16:46:00|83187.2|83137.2|83182.2|83132.2|83187.2|83137.2|83182.1|83132.1|39
1620319570000|2021-05-06 16:46:10|83182.4|83132.4|83182.6|83132.6|83183.8|83133.8|83181.7|83131.7|20
1620319580000|2021-05-06 16:46:20|83182.3|83132.3|83182.5|83132.5|83182.6|83132.6|83182|83132|12
1620319590000|2021-05-06 16:46:30|83182.6|83132.6|83195.1|83145.1|83198.8|83148.8|83182.1|83132.1|30
1620319600000|2021-05-06 16:46:40|83195|83145|83199.7|83149.7|83201.7|83151.7|83195|83145|33
1620319610000|2021-05-06 16:46:50|83199.8|83149.8|83196.6|83146.6|83200.4|83150.4|83196.5|83146.5|21
1620319620000|2021-05-06 16:47:00|83196.7|83146.7|83196.2|83146.2|83196.7|83146.7|83194.6|83144.6|18
1620319630000|2021-05-06 16:47:10|83197.2|83147.2|83196.8|83146.8|83199|83149|83194.6|83144.6|25
1620319640000|2021-05-06 16:47:20|83196.6|83146.6|83195.8|83145.8|83197.9|83147.9|83194.8|83144.8|19
1620319650000|2021-05-06 16:47:30|83195.3|83145.3|83197.2|83147.2|83197.2|83147.2|83195|83145|21
1620319660000|2021-05-06 16:47:40|83197.3|83147.3|83198.5|83148.5|83199.3|83149.3|83197.3|83147.3|17
1620319670000|2021-05-06 16:47:50|83198.1|83148.1|83195.8|83145.8|83199.7|83149.7|83193.1|83143.1|47
1620319680000|2021-05-06 16:48:00|83195|83145|83191.6|83141.6|83195.7|83145.7|83191.3|83141.3|47
1620319690000|2021-05-06 16:48:10|83191.4|83141.4|83193|83143|83194|83144|83190.7|83140.7|29
1620319700000|2021-05-06 16:48:20|83192.5|83142.5|83194.3|83144.3|83194.3|83144.3|83190.8|83140.8|19
1620319710000|2021-05-06 16:48:30|83194.2|83144.2|83194.2|83144.2|83194.7|83144.7|83193.1|83143.1|8
1620319720000|2021-05-06 16:48:40|83194.3|83144.3|83193.3|83143.3|83195.4|83145.4|83190.4|83140.4|20
1620319730000|2021-05-06 16:48:50|83192.2|83142.2|83192.6|83142.6|83194.1|83144.1|83191.9|83141.9|21
1620319740000|2021-05-06 16:49:00|83192.5|83142.5|83192.9|83142.9|83196.1|83146.1|83192.5|83142.5|31
1620319750000|2021-05-06 16:49:10|83193|83143|83200.5|83150.5|83201.4|83151.4|83191.9|83141.9|29
1620319760000|2021-05-06 16:49:20|83201|83151|83202|83152|83203.1|83153.1|83197.2|83147.2|47
1620319770000|2021-05-06 16:49:30|83201.8|83151.8|83198.9|83148.9|83201.9|83151.9|83197.7|83147.7|32
1620319780000|2021-05-06 16:49:40|83200.4|83150.4|83193.4|83143.4|83200.7|83150.7|83193.4|83143.4|22
1620319790000|2021-05-06 16:49:50|83194.1|83144.1|83193.8|83143.8|83198.4|83148.4|83192.8|83142.8|20
1620319800000|2021-05-06 16:50:00|83193.2|83143.2|83189.9|83139.9|83196.4|83146.4|83188.8|83138.8|41
1620319810000|2021-05-06 16:50:10|83189.8|83139.8|83189.5|83139.5|83193|83143|83187.6|83137.6|31
1620319820000|2021-05-06 16:50:20|83190.2|83140.2|83186.6|83136.6|83190.8|83140.8|83185.9|83135.9|23
1620319830000|2021-05-06 16:50:30|83187.3|83137.3|83187.2|83137.2|83188|83138|83185.6|83135.6|31
1620319840000|2021-05-06 16:50:40|83188.2|83138.2|83187.9|83137.9|83188.7|83138.7|83187.1|83137.1|15
1620319850000|2021-05-06 16:50:50|83188.2|83138.2|83184.5|83134.5|83188.6|83138.6|83181.1|83131.1|27
1620319860000|2021-05-06 16:51:00|83186.1|83136.1|83182.5|83132.5|83186.2|83136.2|83178.9|83128.9|39
1620319870000|2021-05-06 16:51:10|83182.9|83132.9|83177.5|83127.5|83185.5|83135.5|83176.5|83126.5|20
1620319880000|2021-05-06 16:51:20|83176.9|83126.9|83178.2|83128.2|83179.6|83129.6|83173.4|83123.4|31
1620319890000|2021-05-06 16:51:30|83181.1|83131.1|83182.3|83132.3|83187.2|83137.2|83175.6|83125.6|41
1620319900000|2021-05-06 16:51:40|83183|83133|83179.5|83129.5|83183.9|83133.9|83178.1|83128.1|33
1620319910000|2021-05-06 16:51:50|83179.7|83129.7|83178|83128|83179.7|83129.7|83177.3|83127.3|23
1620319920000|2021-05-06 16:52:00|83177.4|83127.4|83178|83128|83182.4|83132.4|83175.2|83125.2|38
1620319930000|2021-05-06 16:52:10|83177.9|83127.9|83178.7|83128.7|83180.6|83130.6|83176.5|83126.5|24
1620319940000|2021-05-06 16:52:20|83178.8|83128.8|83177.7|83127.7|83179.7|83129.7|83176.5|83126.5|22
1620319950000|2021-05-06 16:52:30|83177.1|83127.1|83181|83131|83181|83131|83177.1|83127.1|32
1620319960000|2021-05-06 16:52:40|83180.7|83130.7|83177.5|83127.5|83181.4|83131.4|83177.5|83127.5|37
1620319970000|2021-05-06 16:52:50|83178|83128|83177.3|83127.3|83178.2|83128.2|83176.5|83126.5|31
1620319980000|2021-05-06 16:53:00|83176.7|83126.7|83175|83125|83177|83127|83173.7|83123.7|30
1620319990000|2021-05-06 16:53:10|83175.3|83125.3|83176.5|83126.5|83177.4|83127.4|83174.9|83124.9|28
1620320000000|2021-05-06 16:53:20|83176.6|83126.6|83177.5|83127.5|83178|83128|83176|83126|18
1620320010000|2021-05-06 16:53:30|83177|83127|83179.6|83129.6|83179.9|83129.9|83175.5|83125.5|26
1620320020000|2021-05-06 16:53:40|83179.2|83129.2|83181.1|83131.1|83181.2|83131.2|83178.8|83128.8|21
1620320030000|2021-05-06 16:53:50|83181.2|83131.2|83177.8|83127.8|83181.3|83131.3|83176.3|83126.3|24
1620320040000|2021-05-06 16:54:00|83178|83128|83174|83124|83178|83128|83172.3|83122.3|37
1620320050000|2021-05-06 16:54:10|83174.1|83124.1|83173.5|83123.5|83174.7|83124.7|83171|83121|23
1620320060000|2021-05-06 16:54:20|83173.7|83123.7|83174.2|83124.2|83175.5|83125.5|83171.2|83121.2|32
1620320070000|2021-05-06 16:54:30|83172.8|83122.8|83171.3|83121.3|83175.7|83125.7|83171.3|83121.3|28
1620320080000|2021-05-06 16:54:40|83171.5|83121.5|83170.9|83120.9|83174.6|83124.6|83170.3|83120.3|39
1620320090000|2021-05-06 16:54:50|83172.7|83122.7|83172.9|83122.9|83174.2|83124.2|83170.8|83120.8|15
1620320100000|2021-05-06 16:55:00|83172.6|83122.6|83175.3|83125.3|83175.4|83125.4|83171.7|83121.7|28
1620320110000|2021-05-06 16:55:10|83176.1|83126.1|83174.9|83124.9|83177.8|83127.8|83170.8|83120.8|40
1620320120000|2021-05-06 16:55:20|83175.6|83125.6|83177.7|83127.7|83178.4|83128.4|83172.8|83122.8|12
1620320130000|2021-05-06 16:55:30|83177.8|83127.8|83179.8|83129.8|83180.9|83130.9|83176.9|83126.9|19
1620320140000|2021-05-06 16:55:40|83179.9|83129.9|83179.3|83129.3|83179.9|83129.9|83179|83129|14
1620320150000|2021-05-06 16:55:50|83179.4|83129.4|83180.5|83130.5|83181.3|83131.3|83178.6|83128.6|25
1620320160000|2021-05-06 16:56:00|83180.1|83130.1|83181.3|83131.3|83182.3|83132.3|83179|83129|16
1620320170000|2021-05-06 16:56:10|83181.1|83131.1|83179.6|83129.6|83182|83132|83177|83127|34
1620320180000|2021-05-06 16:56:20|83178.6|83128.6|83173.6|83123.6|83181|83131|83171.2|83121.2|36
1620320190000|2021-05-06 16:56:30|83173|83123|83173.3|83123.3|83178.6|83128.6|83172.2|83122.2|28
1620320200000|2021-05-06 16:56:40|83175.4|83125.4|83175.2|83125.2|83177.1|83127.1|83174.6|83124.6|23
1620320210000|2021-05-06 16:56:50|83175.5|83125.5|83176.8|83126.8|83177.5|83127.5|83174.7|83124.7|24
1620320220000|2021-05-06 16:57:00|83176.7|83126.7|83168.9|83118.9|83176.7|83126.7|83166.3|83116.3|35
1620320230000|2021-05-06 16:57:10|83169.5|83119.5|83170.4|83120.4|83170.9|83120.9|83169|83119|21
1620320240000|2021-05-06 16:57:20|83170|83120|83169.1|83119.1|83171.3|83121.3|83168.9|83118.9|28
1620320250000|2021-05-06 16:57:30|83171|83121|83170.4|83120.4|83171|83121|83169.7|83119.7|14
1620320260000|2021-05-06 16:57:40|83170.3|83120.3|83171.7|83121.7|83172.6|83122.6|83169.8|83119.8|24
1620320270000|2021-05-06 16:57:50|83172|83122|83168.5|83118.5|83172|83122|83160.9|83110.9|41
1620320280000|2021-05-06 16:58:00|83168.2|83118.2|83169.4|83119.4|83169.7|83131.9|83156.9|83114.3|49
1620320290000|2021-05-06 16:58:10|83166.6|83116.6|83168.8|83118.8|83170|83120|83164.6|83114.6|48
1620320300000|2021-05-06 16:58:20|83168.6|83118.6|83169.5|83119.5|83170.4|83120.4|83164.8|83114.8|35
1620320310000|2021-05-06 16:58:30|83169.8|83119.8|83164.8|83114.8|83170.5|83120.5|83164.8|83114.8|32
1620320320000|2021-05-06 16:58:40|83166.5|83116.5|83164.6|83114.6|83170.9|83120.9|83162.3|83112.3|50
1620320330000|2021-05-06 16:58:50|83164.3|83114.3|83163.6|83113.6|83165|83115|83162.6|83112.6|37
1620320340000|2021-05-06 16:59:00|83163.3|83113.3|83164.6|83114.6|83165|83115|83157.9|83107.9|43
1620320350000|2021-05-06 16:59:10|83164.4|83114.4|83164.2|83114.2|83165.4|83115.4|83162.7|83112.7|30
1620320360000|2021-05-06 16:59:20|83164.3|83114.3|83164.5|83114.5|83164.8|83114.8|83163.2|83113.2|20
1620320370000|2021-05-06 16:59:30|83164.4|83114.4|83161.5|83111.5|83164.8|83114.8|83158.9|83108.9|43
1620320380000|2021-05-06 16:59:40|83164.3|83114.3|83164.6|83114.6|83164.6|83114.6|83159|83109|37
1620320390000|2021-05-06 16:59:50|83164.1|83114.1|83164|83114|83166|83116|83161.6|83111.6|35
1620320400000|2021-05-06 17:00:00|83164.1|83114.1|83164.2|83114.2|83166.7|83116.7|83158.8|83108.8|42
1620320410000|2021-05-06 17:00:10|83164.7|83114.7|83160.4|83110.4|83166.3|83116.3|83157.7|83107.7|43
1620320420000|2021-05-06 17:00:20|83160.3|83110.3|83160.8|83110.8|83161.7|83111.7|83159.9|83109.9|34
1620320430000|2021-05-06 17:00:30|83160.1|83110.1|83160.5|83110.5|83161.9|83111.9|83160.1|83110.1|33
1620320440000|2021-05-06 17:00:40|83160.7|83110.7|83161.9|83111.9|83162.5|83112.5|83159.2|83109.2|35
1620320450000|2021-05-06 17:00:50|83159|83109|83159.9|83109.9|83160.2|83110.2|83155.7|83105.7|39
1620320460000|2021-05-06 17:01:00|83160.2|83110.2|83157.2|83107.2|83161|83111|83156.1|83106.1|35
1620320470000|2021-05-06 17:01:10|83158.1|83108.1|83155.8|83105.8|83159.1|83109.1|83155.8|83105.8|33
1620320480000|2021-05-06 17:01:20|83155.6|83105.6|83160.6|83110.6|83160.6|83110.6|83153.3|83103.3|32
1620320490000|2021-05-06 17:01:30|83160.9|83110.9|83158.7|83108.7|83162.6|83112.6|83155.7|83105.7|40
1620320500000|2021-05-06 17:01:40|83159.7|83109.7|83156.7|83106.7|83159.7|83109.7|83156.1|83106.1|44
1620320510000|2021-05-06 17:01:50|83156.5|83106.5|83156.3|83106.3|83158.7|83108.7|83155.3|83105.3|32
1620320520000|2021-05-06 17:02:00|83156.2|83106.2|83156.1|83106.1|83163.4|83113.4|83154.2|83104.2|35
1620320530000|2021-05-06 17:02:10|83155.8|83105.8|83156.7|83106.7|83158.5|83108.5|83155.3|83105.3|28
1620320540000|2021-05-06 17:02:20|83156.4|83106.4|83153|83103|83158.9|83108.9|83152.6|83102.6|28
1620320550000|2021-05-06 17:02:30|83154.8|83104.8|83157.6|83107.6|83158.9|83108.9|83152.4|83102.4|42
1620320560000|2021-05-06 17:02:40|83156.3|83106.3|83156.8|83106.8|83159.3|83109.3|83155.3|83105.3|25
1620320570000|2021-05-06 17:02:50|83156.4|83106.4|83156|83106|83156.4|83106.4|83156|83106|11
1620320580000|2021-05-06 17:03:00|83156.3|83106.3|83156.6|83106.6|83157|83107|83156|83106|20
1620320590000|2021-05-06 17:03:10|83156.7|83106.7|83154.2|83104.2|83157.4|83107.4|83154.2|83104.2|38
1620320600000|2021-05-06 17:03:20|83155.1|83105.1|83153.9|83103.9|83155.7|83105.7|83153.4|83103.4|25
1620320610000|2021-05-06 17:03:30|83154|83104|83154.3|83104.3|83155.3|83105.3|83153.8|83103.8|25
1620320620000|2021-05-06 17:03:40|83154.6|83104.6|83141.7|83091.7|83154.8|83104.8|83141.3|83091.3|30
1620320630000|2021-05-06 17:03:50|83141.9|83091.9|83141.9|83091.9|83145.4|83095.4|83138.6|83088.6|40
1620320640000|2021-05-06 17:04:00|83141.5|83091.5|83142.3|83092.3|83143|83093|83138.8|83088.8|32
1620320650000|2021-05-06 17:04:10|83141.9|83091.9|83142.3|83092.3|83142.3|83092.3|83138.4|83088.4|14
1620320660000|2021-05-06 17:04:20|83142.4|83092.4|83140.1|83090.1|83144|83094|83139.8|83089.8|31
1620320670000|2021-05-06 17:04:30|83141.3|83091.3|83127.8|83102.8|83142.8|83102.8|83127.8|83087.7|39
1620320680000|2021-05-06 17:04:40|83128.3|83103.3|83129.4|83104.4|83130.5|83105.5|83128.3|83103.3|14
1620320690000|2021-05-06 17:04:50|83129.2|83104.2|83141|83091|83141|83104.5|83127|83088.3|17
1620320700000|2021-05-06 17:05:00|83140.9|83090.9|83141.7|83091.7|83143.2|83093.2|83137.9|83087.9|27
1620320710000|2021-05-06 17:05:10|83141|83091|83136.7|83086.7|83142.3|83092.3|83136.7|83086.7|17
1620320720000|2021-05-06 17:05:20|83139|83089|83137.1|83087.1|83141|83091|83134.2|83084.2|41
1620320730000|2021-05-06 17:05:30|83137.5|83087.5|83136.3|83086.3|83138.1|83088.1|83134.7|83084.7|27
1620320740000|2021-05-06 17:05:40|83136|83086|83135.1|83085.1|83138.6|83088.6|83134.6|83084.6|29
1620320750000|2021-05-06 17:05:50|83135.3|83085.3|83137|83087|83137|83087|83135.3|83085.3|14
1620320760000|2021-05-06 17:06:00|83136.9|83086.9|83136.4|83086.4|83140.9|83090.9|83136.4|83086.4|14
1620320770000|2021-05-06 17:06:10|83135.5|83085.5|83139.4|83089.4|83139.8|83089.8|83135.5|83085.5|28
1620320780000|2021-05-06 17:06:20|83139.5|83089.5|83141.3|83091.3|83142.2|83092.2|83137.2|83087.2|39
1620320790000|2021-05-06 17:06:30|83140.8|83090.8|83128.5|83103.5|83141.8|83103.5|83128.4|83088.4|29
1620320800000|2021-05-06 17:06:40|83128.4|83103.4|83128.2|83103.2|83128.5|83103.5|83124.6|83099.6|22
1620320810000|2021-05-06 17:06:50|83128.1|83103.1|83127.4|83102.4|83128.4|83103.4|83127.4|83102.4|10
1620320820000|2021-05-06 17:07:00|83127.5|83102.5|83138|83088|83138.5|83102.8|83124.4|83085.7|28
1620320830000|2021-05-06 17:07:10|83138.4|83088.4|83137.6|83087.6|83138.5|83088.5|83135.8|83085.8|33
1620320840000|2021-05-06 17:07:20|83137.5|83087.5|83137.8|83087.8|83139.5|83089.5|83136.3|83086.3|27
1620320850000|2021-05-06 17:07:30|83137.9|83087.9|83138.4|83088.4|83138.4|83088.4|83137.8|83087.8|14
1620320860000|2021-05-06 17:07:40|83138|83088|83137.4|83087.4|83138.2|83088.2|83137.1|83087.1|19
1620320870000|2021-05-06 17:07:50|83137.3|83087.3|83138.2|83088.2|83138.2|83088.2|83137.1|83087.1|20
1620320880000|2021-05-06 17:08:00|83138|83088|83137.9|83087.9|83138.4|83088.4|83137.7|83087.7|16
1620320890000|2021-05-06 17:08:10|83137.8|83087.8|83137.8|83087.8|83138.3|83088.3|83137.6|83087.6|16
1620320900000|2021-05-06 17:08:20|83137.7|83087.7|83137.3|83087.3|83138.3|83088.3|83136.9|83086.9|22
1620320910000|2021-05-06 17:08:30|83137.5|83087.5|83136.8|83086.8|83138|83088|83134.8|83084.8|17
1620320920000|2021-05-06 17:08:40|83137.3|83087.3|83136.8|83086.8|83138|83088|83135.1|83085.1|16
1620320930000|2021-05-06 17:08:50|83124.4|83099.4|83124.2|83099.2|83124.8|83099.8|83124.2|83099.2|10
1620320940000|2021-05-06 17:09:00|83124.8|83099.8|83135.8|83085.8|83136.3|83100.2|83124.2|83083.2|29
1620320950000|2021-05-06 17:09:10|83135.1|83085.1|83123.6|83098.6|83138|83098.9|83123.5|83085.1|32
1620320960000|2021-05-06 17:09:20|83124.2|83099.2|83135.9|83085.9|83136.2|83099.2|83124.2|83083.7|36
1620320970000|2021-05-06 17:09:30|83136|83086|83134.3|83084.3|83136|83086|83133.5|83083.5|28
1620320980000|2021-05-06 17:09:40|83135|83085|83135.5|83085.5|83136.1|83086.1|83135|83085|16
1620320990000|2021-05-06 17:09:50|83135.3|83085.3|83135.3|83085.3|83135.4|83085.4|83135.1|83085.1|16
1620321000000|2021-05-06 17:10:00|83135.2|83085.2|83135.1|83085.1|83136.3|83086.3|83134.9|83084.9|22
1620321010000|2021-05-06 17:10:10|83135.3|83085.3|83137|83087|83137.3|83087.3|83135.2|83085.2|35
1620321020000|2021-05-06 17:10:20|83136.3|83086.3|83136.7|83086.7|83137.1|83087.1|83135.8|83085.8|21
1620321030000|2021-05-06 17:10:30|83136.6|83086.6|83135.8|83085.8|83136.9|83086.9|83135.6|83085.6|9
1620321040000|2021-05-06 17:10:40|83135.5|83085.5|83136.1|83086.1|83136.7|83086.7|83135.1|83085.1|15
1620321050000|2021-05-06 17:10:50|83135.8|83085.8|83136.8|83086.8|83136.8|83086.8|83133.3|83083.3|13
1620321060000|2021-05-06 17:11:00|83136.2|83086.2|83136.2|83086.2|83137|83087|83135.4|83085.4|16
1620321070000|2021-05-06 17:11:10|83135.5|83085.5|83134.8|83084.8|83136.1|83086.1|83134.3|83084.3|21
1620321080000|2021-05-06 17:11:20|83135.2|83085.2|83140.9|83090.9|83141.5|83091.5|83135|83085|34
1620321090000|2021-05-06 17:11:30|83140.8|83090.8|83140.6|83090.6|83141.3|83091.3|83139.6|83089.6|10
1620321100000|2021-05-06 17:11:40|83127.3|83102.3|83140.3|83090.3|83140.4|83102.9|83127.3|83087.6|26
1620321110000|2021-05-06 17:11:50|83140.4|83090.4|83136.9|83086.9|83140.7|83090.7|83135.9|83085.9|23
1620321120000|2021-05-06 17:12:00|83136.3|83086.3|83138.3|83088.3|83138.8|83088.8|83135.5|83085.5|30
1620321130000|2021-05-06 17:12:10|83138.4|83088.4|83137.4|83087.4|83138.8|83088.8|83135.8|83085.8|10
1620321140000|2021-05-06 17:12:20|83137.9|83087.9|83138.9|83088.9|83140.4|83090.4|83135.7|83085.7|32
1620321150000|2021-05-06 17:12:30|83141.8|83091.8|83138.2|83088.2|83141.8|83101.1|83124.1|83087|33
1620321160000|2021-05-06 17:12:40|83127.8|83102.8|83138.9|83088.9|83139.7|83102.9|83125.6|83087.4|35
1620321170000|2021-05-06 17:12:50|83139|83089|83138.4|83088.4|83139.7|83102.5|83126.8|83085.6|16
1620321180000|2021-05-06 17:13:00|83138.3|83088.3|83136.9|83086.9|83138.3|83088.3|83134.5|83084.5|34
1620321190000|2021-05-06 17:13:10|83135.7|83085.7|83137.4|83087.4|83139.3|83101.4|83124.4|83081.8|36
1620321200000|2021-05-06 17:13:20|83137.9|83087.9|83137.6|83087.6|83139.1|83102.5|83125.2|83086.4|23
1620321210000|2021-05-06 17:13:30|83138.5|83088.5|83137.2|83087.2|83138.8|83088.8|83135.4|83085.4|22
1620321220000|2021-05-06 17:13:40|83137.9|83087.9|83137.3|83087.3|83138.5|83088.5|83136.6|83086.6|16
1620321230000|2021-05-06 17:13:50|83137.5|83087.5|83135.5|83085.5|83138.5|83088.5|83131.4|83081.4|36
1620321240000|2021-05-06 17:14:00|83136|83086|83135.7|83085.7|83136.3|83086.3|83133.9|83083.9|22
1620321250000|2021-05-06 17:14:10|83135.6|83085.6|83134.9|83084.9|83136.1|83086.1|83134.9|83084.9|18
1620321260000|2021-05-06 17:14:20|83134.8|83084.8|83135.3|83085.3|83135.8|83085.8|83133.2|83083.2|24
1620321270000|2021-05-06 17:14:30|83135|83085|83135.6|83085.6|83136.5|83086.5|83132.8|83082.8|26
1620321280000|2021-05-06 17:14:40|83135.5|83085.5|83133.4|83083.4|83135.7|83085.7|83130.8|83080.8|33
1620321290000|2021-05-06 17:14:50|83132.9|83082.9|83135.1|83085.1|83135.8|83085.8|83130.5|83080.5|24
1620321300000|2021-05-06 17:15:00|83134.6|83084.6|83134.2|83084.2|83134.8|83084.8|83133|83083|14
1620321310000|2021-05-06 17:15:10|83133.8|83083.8|83133.6|83083.6|83134|83084|83132.2|83082.2|18
1620321320000|2021-05-06 17:15:20|83134.1|83084.1|83133.2|83083.2|83135.8|83085.8|83132.4|83082.4|22
1620321330000|2021-05-06 17:15:30|83134.1|83084.1|83132.4|83082.4|83136.1|83086.1|83132.3|83082.3|23
1620321340000|2021-05-06 17:15:40|83133.9|83083.9|83135.5|83085.5|83136.6|83086.6|83132.5|83082.5|15
1620321350000|2021-05-06 17:15:50|83135.3|83085.3|83134.3|83084.3|83138.1|83088.1|83134.3|83084.3|25
1620321360000|2021-05-06 17:16:00|83134.5|83084.5|83135.9|83085.9|83137.9|83087.9|83134.4|83084.4|15
1620321370000|2021-05-06 17:16:10|83136.6|83086.6|83135.7|83085.7|83138.2|83088.2|83133.3|83083.3|29
1620321380000|2021-05-06 17:16:20|83137.7|83087.7|83136.4|83086.4|83137.7|83087.7|83135.1|83085.1|13
1620321390000|2021-05-06 17:16:30|83136.7|83086.7|83134.6|83084.6|83138.5|83088.5|83134.1|83084.1|22
1620321400000|2021-05-06 17:16:40|83134.1|83084.1|83137.9|83087.9|83137.9|83087.9|83132.4|83082.4|15
1620321410000|2021-05-06 17:16:50|83137.8|83087.8|83133.3|83083.3|83138.1|83088.1|83132.6|83082.6|23
1620321420000|2021-05-06 17:17:00|83132.7|83082.7|83135.4|83085.4|83136.6|83086.6|83132.7|83082.7|22
1620321430000|2021-05-06 17:17:10|83135.3|83085.3|83135.9|83085.9|83136.9|83086.9|83132.7|83082.7|38
1620321440000|2021-05-06 17:17:20|83135.6|83085.6|83132.1|83082.1|83135.6|83085.6|83132.1|83082.1|22
1620321450000|2021-05-06 17:17:30|83132.5|83082.5|83135.6|83085.6|83136|83086|83132.4|83082.4|27
1620321460000|2021-05-06 17:17:40|83135.8|83085.8|83135.7|83085.7|83136.7|83086.7|83135.5|83085.5|13
1620321470000|2021-05-06 17:17:50|83135.5|83085.5|83134.7|83084.7|83136.6|83086.6|83134.3|83084.3|28
1620321480000|2021-05-06 17:18:00|83135.4|83085.4|83135|83085|83136.1|83086.1|83132.6|83082.6|23
1620321490000|2021-05-06 17:18:10|83135.3|83085.3|83137.4|83087.4|83140.7|83090.7|83134|83084|16
1620321500000|2021-05-06 17:18:20|83136.8|83086.8|83139.2|83089.2|83140.2|83090.2|83136.8|83086.8|19
1620321510000|2021-05-06 17:18:30|83139.3|83089.3|83139.5|83089.5|83139.8|83089.8|83137.5|83087.5|14
1620321520000|2021-05-06 17:18:40|83139.3|83089.3|83138.2|83088.2|83141|83091|83137.9|83087.9|29
1620321530000|2021-05-06 17:18:50|83137.8|83087.8|83139.8|83089.8|83140.1|83090.1|83135.3|83085.3|27
1620321540000|2021-05-06 17:19:00|83140.8|83090.8|83138.3|83088.3|83142.3|83092.3|83137.7|83087.7|36
1620321550000|2021-05-06 17:19:10|83139.1|83089.1|83143.6|83093.6|83143.6|83093.6|83138.8|83088.8|31
1620321560000|2021-05-06 17:19:20|83143.8|83093.8|83141|83091|83144.1|83110.8|83128.6|83091|23
1620321570000|2021-05-06 17:19:30|83141.3|83091.3|83151.7|83101.7|83153.4|83109|83131.7|83091.3|61
1620321580000|2021-05-06 17:19:40|83153|83103|83140.9|83090.9|83153.7|83103.7|83140.9|83090.9|44
1620321590000|2021-05-06 17:19:50|83141.8|83091.8|83139.9|83089.9|83141.9|83091.9|83139.4|83089.4|23
1620321600000|2021-05-06 17:20:00|83140.4|83090.4|83139.7|83089.7|83141.4|83091.4|83139.1|83089.1|23
1620321610000|2021-05-06 17:20:10|83139.8|83089.8|83140.3|83090.3|83140.3|83090.3|83138.5|83088.5|18
1620321620000|2021-05-06 17:20:20|83140.4|83090.4|83139.1|83089.1|83141|83091|83138.3|83088.3|18
1620321630000|2021-05-06 17:20:30|83139.9|83089.9|83140.8|83090.8|83142.9|83092.9|83138.5|83088.5|36
1620321640000|2021-05-06 17:20:40|83139.8|83089.8|83138.6|83088.6|83141.9|83091.9|83138.6|83088.6|15
1620321650000|2021-05-06 17:20:50|83139.2|83089.2|83140.7|83090.7|83141.9|83091.9|83139.2|83089.2|16
1620321660000|2021-05-06 17:21:00|83140.6|83090.6|83137.6|83087.6|83142.1|83092.1|83137.6|83087.6|25
1620321670000|2021-05-06 17:21:10|83140.2|83090.2|83135.8|83085.8|83140.2|83090.2|83134.4|83084.4|23
1620321680000|2021-05-06 17:21:20|83135.5|83085.5|83138.7|83088.7|83139|83089|83135.4|83085.4|22
1620321690000|2021-05-06 17:21:30|83137.9|83087.9|83136.4|83086.4|83138.4|83088.4|83135.8|83085.8|19
1620321700000|2021-05-06 17:21:40|83136.7|83086.7|83138.6|83088.6|83138.9|83088.9|83133.5|83083.5|17
1620321710000|2021-05-06 17:21:50|83139.3|83089.3|83137|83087|83139.3|83089.3|83136.9|83086.9|24
1620321720000|2021-05-06 17:22:00|83137.5|83087.5|83136.7|83086.7|83139.2|83089.2|83134.7|83084.7|21
1620321730000|2021-05-06 17:22:10|83136.9|83086.9|83135|83085|83137|83087|83134.4|83084.4|11
1620321740000|2021-05-06 17:22:20|83134.6|83084.6|83134.6|83084.6|83135.9|83085.9|83134.6|83084.6|15
1620321750000|2021-05-06 17:22:30|83135.1|83085.1|83138|83088|83138|83088|83135.1|83085.1|9
1620321760000|2021-05-06 17:22:40|83138.4|83088.4|83136.4|83086.4|83138.4|83088.4|83135.1|83085.1|20
1620321770000|2021-05-06 17:22:50|83136.3|83086.3|83136.5|83086.5|83138.1|83088.1|83133.2|83083.2|14
1620321780000|2021-05-06 17:23:00|83136|83086|83140.6|83090.6|83140.6|83090.6|83136|83086|22
1620321790000|2021-05-06 17:23:10|83141.4|83091.4|83141.6|83091.6|83141.8|83091.8|83140.2|83090.2|13
1620321800000|2021-05-06 17:23:20|83141.1|83091.1|83144.5|83094.5|83145.1|83095.1|83140.9|83090.9|24
1620321810000|2021-05-06 17:23:30|83144.3|83094.3|83144.7|83094.7|83145.1|83095.1|83142.4|83092.4|24
1620321820000|2021-05-06 17:23:40|83143.6|83093.6|83142.5|83092.5|83145|83095|83142.3|83092.3|19
1620321830000|2021-05-06 17:23:50|83144.6|83094.6|83144.2|83094.2|83146.4|83096.4|83141.7|83091.7|25
1620321840000|2021-05-06 17:24:00|83145.6|83095.6|83144|83094|83146.4|83096.4|83143.7|83093.7|32
1620321850000|2021-05-06 17:24:10|83143.3|83093.3|83144.3|83094.3|83144.4|83094.4|83143.1|83093.1|14
1620321860000|2021-05-06 17:24:20|83143.1|83093.1|83142.9|83092.9|83144.5|83094.5|83139.8|83089.8|29
1620321870000|2021-05-06 17:24:30|83143.3|83093.3|83143.8|83093.8|83145.2|83095.2|83142.9|83092.9|18
1620321880000|2021-05-06 17:24:40|83144|83094|83145.4|83095.4|83146|83096|83142|83092|41
1620321890000|2021-05-06 17:24:50|83146.1|83096.1|83145.1|83095.1|83146.6|83096.6|83143.5|83093.5|26
1620321900000|2021-05-06 17:25:00|83145.7|83095.7|83143.6|83093.6|83145.7|83095.7|83141.2|83091.2|30
1620321910000|2021-05-06 17:25:10|83143.1|83093.1|83142.8|83092.8|83144.3|83094.3|83141|83091|23
1620321920000|2021-05-06 17:25:20|83142.3|83092.3|83143.8|83093.8|83144.2|83094.2|83142.3|83092.3|9
1620321930000|2021-05-06 17:25:30|83144|83094|83138.4|83088.4|83144.2|83094.2|83137.4|83087.4|31
1620321940000|2021-05-06 17:25:40|83139|83089|83139.8|83089.8|83141.5|83091.5|83137.9|83087.9|22
1620321950000|2021-05-06 17:25:50|83141.1|83091.1|83143.6|83093.6|83145.6|83095.6|83138.1|83088.1|33
1620321960000|2021-05-06 17:26:00|83144.5|83094.5|83141.4|83091.4|83145.2|83095.2|83141.4|83091.4|30
1620321970000|2021-05-06 17:26:10|83143.7|83093.7|83142.2|83092.2|83143.9|83093.9|83141.5|83091.5|11
1620321980000|2021-05-06 17:26:20|83143.1|83093.1|83143.8|83093.8|83144.6|83094.6|83143.1|83093.1|7
1620321990000|2021-05-06 17:26:30|83144.1|83094.1|83142.9|83092.9|83144.9|83094.9|83142.5|83092.5|13
1620322000000|2021-05-06 17:26:40|83144.1|83094.1|83143.5|83093.5|83144.4|83094.4|83142.7|83092.7|20
1620322010000|2021-05-06 17:26:50|83144.1|83094.1|83142.3|83092.3|83145.1|83095.1|83142.3|83092.3|16
1620322020000|2021-05-06 17:27:00|83143.3|83093.3|83138.7|83088.7|83143.6|83093.6|83138.3|83088.3|37
1620322030000|2021-05-06 17:27:10|83138.9|83088.9|83138.7|83088.7|83141.1|83091.1|83138|83088|30
1620322040000|2021-05-06 17:27:20|83139.3|83089.3|83138.2|83088.2|83140.8|83090.8|83137.2|83087.2|30
1620322050000|2021-05-06 17:27:30|83139.3|83089.3|83138.8|83088.8|83140.8|83090.8|83137.6|83087.6|28
1620322060000|2021-05-06 17:27:40|83138.5|83088.5|83139|83089|83142.9|83092.9|83137.6|83087.6|34
1620322070000|2021-05-06 17:27:50|83139.6|83089.6|83139.5|83089.5|83140.7|83090.7|83133.9|83083.9|42
1620322080000|2021-05-06 17:28:00|83139|83089|83139.3|83089.3|83141.4|83091.4|83137.7|83087.7|27
1620322090000|2021-05-06 17:28:10|83139.6|83089.6|83138.5|83088.5|83140|83090|83135.7|83085.7|22
1620322100000|2021-05-06 17:28:20|83137.9|83087.9|83137.2|83087.2|83139|83089|83133.6|83083.6|28
1620322110000|2021-05-06 17:28:30|83136.9|83086.9|83136.8|83086.8|83140.5|83090.5|83136.4|83086.4|16
1620322120000|2021-05-06 17:28:40|83139.7|83089.7|83134.7|83084.7|83139.7|83089.7|83134.7|83084.7|14
1620322130000|2021-05-06 17:28:50|83135|83085|83138.2|83088.2|83138.4|83088.4|83134.7|83084.7|9
1620322140000|2021-05-06 17:29:00|83136.9|83086.9|83136.5|83086.5|83137|83087|83136|83086|21
1620322150000|2021-05-06 17:29:10|83136.9|83086.9|83137.1|83087.1|83138.3|83088.3|83134.8|83084.8|14
1620322160000|2021-05-06 17:29:20|83136.2|83086.2|83143.7|83093.7|83144.2|83094.2|83134.3|83084.3|38
1620322170000|2021-05-06 17:29:30|83144.1|83094.1|83144.8|83094.8|83146.4|83096.4|83141|83091|50
1620322180000|2021-05-06 17:29:40|83144.2|83094.2|83144|83094|83145.6|83095.6|83143.3|83093.3|37
1620322190000|2021-05-06 17:29:50|83144.6|83094.6|83145.3|83095.3|83149.6|83099.6|83142.1|83092.1|36
1620322200000|2021-05-06 17:30:00|83144.5|83094.5|83148.3|83098.3|83151.3|83101.3|83144.5|83094.5|34
1620322210000|2021-05-06 17:30:10|83148.9|83098.9|83147.4|83097.4|83148.9|83098.9|83146.4|83096.4|23
1620322220000|2021-05-06 17:30:20|83148.4|83098.4|83150.2|83100.2|83150.9|83100.9|83145.7|83095.7|26
1620322230000|2021-05-06 17:30:30|83150.3|83100.3|83149.7|83099.7|83150.8|83100.8|83147.9|83097.9|21
1620322240000|2021-05-06 17:30:40|83149.9|83099.9|83149.1|83099.1|83150.1|83100.1|83148.6|83098.6|11
1620322250000|2021-05-06 17:30:50|83149.3|83099.3|83148.6|83098.6|83149.8|83099.8|83147.9|83097.9|16
1620322260000|2021-05-06 17:31:00|83148.3|83098.3|83151.6|83101.6|83155.6|83105.6|83148.3|83098.3|35
1620322270000|2021-05-06 17:31:10|83153.3|83103.3|83150.4|83100.4|83153.3|83103.3|83148.9|83098.9|17
1620322280000|2021-05-06 17:31:20|83149.4|83099.4|83150.7|83100.7|83151.8|83101.8|83149.2|83099.2|15
1620322290000|2021-05-06 17:31:30|83150.8|83100.8|83153.5|83103.5|83153.5|83103.5|83149.6|83099.6|24
1620322300000|2021-05-06 17:31:40|83151.7|83101.7|83149.4|83099.4|83153.4|83103.4|83149.4|83099.4|21
1620322310000|2021-05-06 17:31:50|83151.3|83101.3|83150.1|83100.1|83152.3|83102.3|83149.6|83099.6|18
1620322320000|2021-05-06 17:32:00|83150.3|83100.3|83144.6|83094.6|83152.4|83102.4|83144.5|83094.5|39
1620322330000|2021-05-06 17:32:10|83145.1|83095.1|83145.6|83095.6|83145.9|83095.9|83144|83094|19
1620322340000|2021-05-06 17:32:20|83146.2|83096.2|83144.4|83094.4|83146.2|83096.2|83141.9|83091.9|29
1620322350000|2021-05-06 17:32:30|83143.3|83093.3|83145.8|83095.8|83147|83097|83136.7|83086.7|42
1620322360000|2021-05-06 17:32:40|83146.3|83096.3|83145|83095|83147.2|83097.2|83144.9|83094.9|27
1620322370000|2021-05-06 17:32:50|83144.5|83094.5|83147.5|83097.5|83149.8|83099.8|83144.5|83094.5|27
1620322380000|2021-05-06 17:33:00|83148|83098|83148.7|83098.7|83149.1|83099.1|83147.4|83097.4|18
1620322390000|2021-05-06 17:33:10|83148.9|83098.9|83147.1|83097.1|83149.5|83099.5|83146.7|83096.7|22
1620322400000|2021-05-06 17:33:20|83147.4|83097.4|83147.5|83097.5|83149.7|83099.7|83146.7|83096.7|27
1620322410000|2021-05-06 17:33:30|83148|83098|83149|83099|83149.1|83099.1|83148|83098|12
1620322420000|2021-05-06 17:33:40|83149.1|83099.1|83159.5|83109.5|83163.7|83113.7|83145.3|83095.3|36
1620322430000|2021-05-06 17:33:50|83159.6|83109.6|83156.7|83106.7|83159.6|83109.6|83155.4|83105.4|22
1620322440000|2021-05-06 17:34:00|83156.6|83106.6|83157.5|83107.5|83159.6|83109.6|83156.5|83106.5|14
1620322450000|2021-05-06 17:34:10|83157.4|83107.4|83159.8|83109.8|83159.8|83109.8|83154.1|83104.1|26
1620322460000|2021-05-06 17:34:20|83157.7|83107.7|83159|83109|83161.8|83111.8|83156.2|83106.2|23
1620322470000|2021-05-06 17:34:30|83159.9|83109.9|83156.6|83106.6|83160.3|83110.3|83156.3|83106.3|13
1620322480000|2021-05-06 17:34:40|83156.7|83106.7|83161.1|83111.1|83162.8|83112.8|83156.6|83106.6|23
1620322490000|2021-05-06 17:34:50|83161.7|83111.7|83158.9|83108.9|83162.2|83112.2|83158.7|83108.7|30
1620322500000|2021-05-06 17:35:00|83158.4|83108.4|83157.2|83107.2|83159|83109|83157.2|83107.2|16
1620322510000|2021-05-06 17:35:10|83158|83108|83156.6|83106.6|83160.6|83110.6|83156.6|83106.6|18
1620322520000|2021-05-06 17:35:20|83158|83108|83156.9|83106.9|83158|83108|83155.5|83105.5|25
1620322530000|2021-05-06 17:35:30|83156.6|83106.6|83159.3|83109.3|83159.8|83109.8|83156.5|83106.5|17
1620322540000|2021-05-06 17:35:40|83159.6|83109.6|83157.4|83107.4|83159.8|83109.8|83157.2|83107.2|10
1620322550000|2021-05-06 17:35:50|83157.3|83107.3|83159.7|83109.7|83161.1|83111.1|83157.3|83107.3|20
1620322560000|2021-05-06 17:36:00|83159.3|83109.3|83157.5|83107.5|83159.8|83109.8|83154.6|83104.6|23
1620322570000|2021-05-06 17:36:10|83159.1|83109.1|83155.4|83105.4|83159.1|83109.1|83154.6|83104.6|12
1620322580000|2021-05-06 17:36:20|83154.2|83104.2|83154.1|83104.1|83154.4|83104.4|83152.8|83102.8|7
1620322590000|2021-05-06 17:36:30|83154.4|83104.4|83153.8|83103.8|83156.4|83106.4|83152.7|83102.7|20
1620322600000|2021-05-06 17:36:40|83155.7|83105.7|83152.8|83102.8|83159.5|83109.5|83152.4|83102.4|18
1620322610000|2021-05-06 17:36:50|83155.1|83105.1|83155.8|83105.8|83158.6|83108.6|83154.4|83104.4|11
1620322620000|2021-05-06 17:37:00|83157.6|83107.6|83157.3|83107.3|83157.6|83107.6|83155.9|83105.9|5
1620322630000|2021-05-06 17:37:10|83156.9|83106.9|83173.8|83123.8|83179.8|83138.4|83156.4|83106.4|27
1620322640000|2021-05-06 17:37:20|83175.1|83125.1|83173.5|83123.5|83175.1|83125.1|83172.6|83122.6|8
1620322650000|2021-05-06 17:37:30|83172.3|83122.3|83175.8|83125.8|83176|83138.7|83161|83122.3|14
1620322660000|2021-05-06 17:37:40|83173.7|83123.7|83175.9|83125.9|83175.9|83125.9|83170.8|83120.8|24
1620322670000|2021-05-06 17:37:50|83176|83126|83167.5|83117.5|83176.1|83139.2|83161.5|83117.5|18
1620322680000|2021-05-06 17:38:00|83172.9|83122.9|83172.9|83122.9|83175.1|83125.1|83170.5|83120.5|19
1620322690000|2021-05-06 17:38:10|83173.5|83123.5|83168.1|83118.1|83174.6|83139|83159.2|83118.1|32
1620322700000|2021-05-06 17:38:20|83160.4|83135.4|83168.3|83118.3|83173.4|83137.2|83156.9|83115.4|38
1620322710000|2021-05-06 17:38:30|83168.9|83118.9|83164.8|83114.8|83169|83119|83164.7|83114.7|14
1620322720000|2021-05-06 17:38:40|83170.4|83120.4|83166.8|83116.8|83170.4|83120.4|83165.8|83115.8|16
1620322730000|2021-05-06 17:38:50|83167|83117|83166|83116|83167.8|83117.8|83164.1|83114.1|31
1620322740000|2021-05-06 17:39:00|83166.4|83116.4|83169.4|83119.4|83170.2|83120.2|83163.7|83113.7|25
1620322750000|2021-05-06 17:39:10|83166.5|83116.5|83167.2|83117.2|83167.9|83117.9|83165.9|83115.9|20
1620322760000|2021-05-06 17:39:20|83167.5|83117.5|83156.1|83131.1|83168.8|83135.5|83156.1|83117.5|26
1620322770000|2021-05-06 17:39:30|83155.9|83130.9|83167.6|83117.6|83171.4|83131.3|83155.6|83117.4|16
1620322780000|2021-05-06 17:39:40|83167.1|83117.1|83170.2|83120.2|83170.2|83120.2|83166.9|83116.9|11
1620322790000|2021-05-06 17:39:50|83170.3|83120.3|83173.8|83123.8|83174.1|83124.1|83169.9|83119.9|39
1620322800000|2021-05-06 17:40:00|83174|83124|83172.4|83122.4|83174.8|83124.8|83172.4|83122.4|17
1620322810000|2021-05-06 17:40:10|83172.8|83122.8|83172.9|83122.9|83174.1|83124.1|83172.1|83122.1|17
1620322820000|2021-05-06 17:40:20|83173.2|83123.2|83170.4|83120.4|83175.2|83125.2|83169.5|83119.5|34
1620322830000|2021-05-06 17:40:30|83170.2|83120.2|83166.8|83116.8|83171.7|83121.7|83165.7|83115.7|37
1620322840000|2021-05-06 17:40:40|83166.5|83116.5|83169.5|83144.5|83174.8|83144.5|83157.9|83115.6|40
1620322850000|2021-05-06 17:40:50|83172.9|83147.9|83187.1|83137.1|83189.7|83150.5|83171.6|83133.5|41
1620322860000|2021-05-06 17:41:00|83186.1|83136.1|83184.9|83134.9|83186.9|83136.9|83184.2|83134.2|26
1620322870000|2021-05-06 17:41:10|83184.6|83134.6|83187.2|83137.2|83187.2|83149.6|83172.4|83133.8|30
1620322880000|2021-05-06 17:41:20|83186.9|83136.9|83175.5|83150.5|83187.4|83150.6|83173.3|83135|30
1620322890000|2021-05-06 17:41:30|83175.1|83150.1|83181.4|83131.4|83187.4|83151.2|83173.6|83131.3|38
1620322900000|2021-05-06 17:41:40|83182|83132|83183.3|83133.3|83189|83139|83180.8|83130.8|44
1620322910000|2021-05-06 17:41:50|83183.4|83133.4|83188.3|83138.3|83188.9|83138.9|83182.5|83132.5|41
1620322920000|2021-05-06 17:42:00|83188.1|83138.1|83188.2|83138.2|83190.7|83140.7|83186.2|83136.2|48
1620322930000|2021-05-06 17:42:10|83187.7|83137.7|83188.6|83138.6|83189.5|83139.5|83187.6|83137.6|17
1620322940000|2021-05-06 17:42:20|83188.7|83138.7|83184.1|83134.1|83188.7|83138.7|83184.1|83134.1|23
1620322950000|2021-05-06 17:42:30|83184.4|83134.4|83186.3|83136.3|83186.7|83136.7|83184.4|83134.4|19
1620322960000|2021-05-06 17:42:40|83186.2|83136.2|83187.3|83137.3|83187.4|83137.4|83186.2|83136.2|12
1620322970000|2021-05-06 17:42:50|83186.7|83136.7|83186.7|83136.7|83188.4|83138.4|83186.5|83136.5|13
1620322980000|2021-05-06 17:43:00|83186.4|83136.4|83188|83138|83188|83138|83185.1|83135.1|27
1620322990000|2021-05-06 17:43:10|83187.9|83137.9|83186|83136|83187.9|83137.9|83185.5|83135.5|18
1620323000000|2021-05-06 17:43:20|83186.9|83136.9|83187.1|83137.1|83187.7|83137.7|83186.5|83136.5|21
1620323010000|2021-05-06 17:43:30|83186.9|83136.9|83187|83137|83187.2|83137.2|83185.5|83135.5|16
1620323020000|2021-05-06 17:43:40|83186.9|83136.9|83186.8|83136.8|83187.6|83150.7|83175.1|83135.5|20
1620323030000|2021-05-06 17:43:50|83185.8|83135.8|83184|83134|83186.2|83136.2|83183.9|83133.9|23
1620323040000|2021-05-06 17:44:00|83180.9|83130.9|83181.4|83131.4|83186.1|83136.1|83180.8|83130.8|30
1620323050000|2021-05-06 17:44:10|83181.5|83131.5|83185.4|83135.4|83185.4|83135.4|83180.8|83130.8|25
1620323060000|2021-05-06 17:44:20|83185.7|83135.7|83181.2|83131.2|83185.7|83135.7|83180.6|83130.6|12
1620323070000|2021-05-06 17:44:30|83181.4|83131.4|83180.1|83130.1|83186.6|83136.6|83178.5|83128.5|41
1620323080000|2021-05-06 17:44:40|83179.4|83129.4|83179.8|83129.8|83182|83132|83179|83129|53
1620323090000|2021-05-06 17:44:50|83179.9|83129.9|83185.6|83135.6|83190.4|83154.7|83171.8|83129.7|29
1620323100000|2021-05-06 17:45:00|83185.4|83135.4|83182.4|83132.4|83186.7|83136.7|83180.8|83130.8|45
1620323110000|2021-05-06 17:45:10|83182.3|83132.3|83181.3|83131.3|83183.4|83133.4|83181.3|83131.3|25
1620323120000|2021-05-06 17:45:20|83181.4|83131.4|83179.6|83129.6|83181.6|83131.6|83179.6|83129.6|22
1620323130000|2021-05-06 17:45:30|83180|83130|83179.4|83129.4|83181.4|83131.4|83179.4|83129.4|43
1620323140000|2021-05-06 17:45:40|83179.5|83129.5|83180.3|83130.3|83181|83131|83176.5|83126.5|33
1620323150000|2021-05-06 17:45:50|83179.5|83129.5|83182.4|83132.4|83185|83135|83179.4|83129.4|33
1620323160000|2021-05-06 17:46:00|83181.5|83131.5|83179.6|83129.6|83183.7|83133.7|83179.1|83129.1|49
1620323170000|2021-05-06 17:46:10|83180.1|83130.1|83179.8|83129.8|83185.2|83135.2|83178.7|83128.7|40
1620323180000|2021-05-06 17:46:20|83179.7|83129.7|83180.8|83130.8|83182.5|83132.5|83179.7|83129.7|25
1620323190000|2021-05-06 17:46:30|83181|83131|83180.6|83130.6|83181.7|83131.7|83179|83129|26
1620323200000|2021-05-06 17:46:40|83180|83130|83181.6|83131.6|83183|83133|83176.7|83126.7|34
1620323210000|2021-05-06 17:46:50|83182.8|83132.8|83182.5|83132.5|83183.4|83133.4|83178.8|83128.8|36
1620323220000|2021-05-06 17:47:00|83182.2|83132.2|83181.3|83131.3|83182.5|83132.5|83180.7|83130.7|29
1620323230000|2021-05-06 17:47:10|83180.8|83130.8|83182.6|83132.6|83185.2|83135.2|83179.6|83129.6|39
1620323240000|2021-05-06 17:47:20|83182.2|83132.2|83181.3|83131.3|83182.9|83132.9|83180.7|83130.7|27
1620323250000|2021-05-06 17:47:30|83181|83131|83180.5|83130.5|83181.7|83131.7|83180.4|83130.4|23
1620323260000|2021-05-06 17:47:40|83180.2|83130.2|83182.4|83132.4|83182.4|83132.4|83180.2|83130.2|16
1620323270000|2021-05-06 17:47:50|83181.5|83131.5|83179.6|83129.6|83182.5|83132.5|83177.3|83127.3|34
1620323280000|2021-05-06 17:48:00|83178.7|83128.7|83176.9|83126.9|83179.8|83129.8|83176.9|83126.9|21
1620323290000|2021-05-06 17:48:10|83174.1|83124.1|83176.5|83126.5|83177.8|83127.8|83172.5|83122.5|38
1620323300000|2021-05-06 17:48:20|83177.2|83127.2|83176.3|83126.3|83177.2|83127.2|83172.5|83122.5|15
1620323310000|2021-05-06 17:48:30|83176.6|83126.6|83178.8|83128.8|83180.5|83130.5|83174.8|83124.8|46
1620323320000|2021-05-06 17:48:40|83177.1|83127.1|83177.9|83127.9|83179.5|83129.5|83174.4|83124.4|34
1620323330000|2021-05-06 17:48:50|83177.8|83127.8|83175|83125|83178.2|83128.2|83173.8|83123.8|26
1620323340000|2021-05-06 17:49:00|83174.3|83124.3|83174.5|83124.5|83175.6|83125.6|83174.1|83124.1|16
1620323350000|2021-05-06 17:49:10|83174.7|83124.7|83175.1|83125.1|83175.8|83125.8|83174.7|83124.7|16
1620323360000|2021-05-06 17:49:20|83175.5|83125.5|83191.2|83141.2|83194.6|83144.6|83174.6|83124.6|25
1620323370000|2021-05-06 17:49:30|83193.2|83143.2|83196.5|83146.5|83197.8|83147.8|83193.1|83143.1|26
1620323380000|2021-05-06 17:49:40|83196.2|83146.2|83187.4|83137.4|83196.5|83146.5|83187.4|83137.4|28
1620323390000|2021-05-06 17:49:50|83188.2|83138.2|83189.4|83139.4|83191.9|83141.9|83183.4|83133.4|39
1620323400000|2021-05-06 17:50:00|83188.4|83138.4|83189.1|83139.1|83191.9|83141.9|83183.2|83133.2|34
1620323410000|2021-05-06 17:50:10|83189.8|83139.8|83193|83143|83197.6|83147.6|83188.1|83138.1|46
1620323420000|2021-05-06 17:50:20|83192.1|83142.1|83194.6|83144.6|83196|83146|83192.1|83142.1|29
1620323430000|2021-05-06 17:50:30|83194.4|83144.4|83195.9|83145.9|83197.7|83147.7|83193|83143|24
1620323440000|2021-05-06 17:50:40|83196.1|83146.1|83195.8|83145.8|83196.4|83146.4|83194.6|83144.6|19
1620323450000|2021-05-06 17:50:50|83194.7|83144.7|83197.3|83147.3|83197.3|83147.3|83192.3|83142.3|36
1620323460000|2021-05-06 17:51:00|83196|83146|83194.6|83144.6|83197.9|83147.9|83191.9|83141.9|26
1620323470000|2021-05-06 17:51:10|83193.4|83143.4|83193.5|83143.5|83194.6|83144.6|83193.1|83143.1|9
1620323480000|2021-05-06 17:51:20|83194.4|83144.4|83194.5|83144.5|83194.7|83144.7|83194.1|83144.1|5
1620323490000|2021-05-06 17:51:30|83195.5|83145.5|83192.2|83142.2|83195.5|83145.5|83190.4|83140.4|25
1620323500000|2021-05-06 17:51:40|83193.1|83143.1|83192.7|83142.7|83195.1|83145.1|83189.1|83139.1|42
1620323510000|2021-05-06 17:51:50|83191.6|83141.6|83193.9|83143.9|83195.2|83145.2|83191.6|83141.6|36
1620323520000|2021-05-06 17:52:00|83194.2|83144.2|83193.7|83143.7|83194.6|83144.6|83192.3|83142.3|16
1620323530000|2021-05-06 17:52:10|83194.2|83144.2|83197.3|83147.3|83200.9|83150.9|83191.2|83141.2|42
1620323540000|2021-05-06 17:52:20|83197.4|83147.4|83196.8|83146.8|83200|83150|83195.3|83145.3|28
1620323550000|2021-05-06 17:52:30|83197|83147|83200.2|83150.2|83200.2|83150.2|83193|83143|34
1620323560000|2021-05-06 17:52:40|83200.3|83150.3|83199.7|83149.7|83203.8|83153.8|83198.2|83148.2|39
1620323570000|2021-05-06 17:52:50|83199.4|83149.4|83199.3|83149.3|83200.6|83150.6|83199|83149|11
1620323580000|2021-05-06 17:53:00|83199|83149|83195.7|83145.7|83199.3|83149.3|83195.3|83145.3|24
1620323590000|2021-05-06 17:53:10|83195.9|83145.9|83195.7|83145.7|83197.7|83147.7|83194.5|83144.5|24
1620323600000|2021-05-06 17:53:20|83196.1|83146.1|83200.5|83150.5|83201|83151|83195|83145|24
1620323610000|2021-05-06 17:53:30|83199.4|83149.4|83198.3|83148.3|83199.9|83149.9|83195.9|83145.9|27
1620323620000|2021-05-06 17:53:40|83198.2|83148.2|83200.8|83150.8|83201.9|83151.9|83198.2|83148.2|23
1620323630000|2021-05-06 17:53:50|83201.1|83151.1|83199.3|83149.3|83201.1|83151.1|83197.9|83147.9|21
1620323640000|2021-05-06 17:54:00|83197.5|83147.5|83198.9|83148.9|83199.7|83149.7|83197.5|83147.5|20
1620323650000|2021-05-06 17:54:10|83199.4|83149.4|83199.7|83149.7|83199.7|83149.7|83198.3|83148.3|5
1620323660000|2021-05-06 17:54:20|83200.8|83150.8|83197.5|83147.5|83201.9|83151.9|83197.5|83147.5|23
1620323670000|2021-05-06 17:54:30|83197.8|83147.8|83198.9|83148.9|83200.1|83150.1|83197.8|83147.8|28
1620323680000|2021-05-06 17:54:40|83199.4|83149.4|83195.8|83145.8|83201.7|83151.7|83195.8|83145.8|22
1620323690000|2021-05-06 17:54:50|83195.3|83145.3|83195.8|83145.8|83196.6|83146.6|83193.3|83143.3|25
1620323700000|2021-05-06 17:55:00|83195.7|83145.7|83195.9|83145.9|83195.9|83145.9|83193.4|83143.4|17
1620323710000|2021-05-06 17:55:10|83194.8|83144.8|83190.2|83140.2|83195.8|83145.8|83190.1|83140.1|22
1620323720000|2021-05-06 17:55:20|83189.1|83139.1|83188.9|83138.9|83191.3|83141.3|83187.5|83137.5|19
1620323730000|2021-05-06 17:55:30|83189.5|83139.5|83190|83140|83195.3|83145.3|83188.5|83138.5|15
1620323740000|2021-05-06 17:55:40|83191.5|83141.5|83196.5|83146.5|83196.5|83146.5|83187.1|83137.1|18
1620323750000|2021-05-06 17:55:50|83197|83147|83197.4|83147.4|83199.9|83149.9|83195.3|83145.3|29
1620323760000|2021-05-06 17:56:00|83197.3|83147.3|83197.3|83147.3|83198.1|83148.1|83195.1|83145.1|29
1620323770000|2021-05-06 17:56:10|83193.7|83143.7|83189.5|83139.5|83194.8|83144.8|83188.9|83138.9|42
1620323780000|2021-05-06 17:56:20|83190|83140|83190.6|83140.6|83192.3|83142.3|83188.9|83138.9|18
1620323790000|2021-05-06 17:56:30|83191.1|83141.1|83191.6|83141.6|83191.6|83141.6|83190.1|83140.1|15
1620323800000|2021-05-06 17:56:40|83191.7|83141.7|83188.3|83138.3|83191.8|83141.8|83185.4|83135.4|25
1620323810000|2021-05-06 17:56:50|83188.1|83138.1|83188.7|83138.7|83190.2|83140.2|83187.8|83137.8|17
1620323820000|2021-05-06 17:57:00|83190.8|83140.8|83189.3|83139.3|83190.8|83140.8|83187.4|83137.4|32
1620323830000|2021-05-06 17:57:10|83189.2|83139.2|83187.4|83137.4|83189.7|83139.7|83187.1|83137.1|25
1620323840000|2021-05-06 17:57:20|83187|83137|83187.8|83137.8|83189.2|83139.2|83186.7|83136.7|12
1620323850000|2021-05-06 17:57:30|83183.3|83133.3|83189.5|83139.5|83191.8|83141.8|83183.3|83133.3|35
1620323860000|2021-05-06 17:57:40|83189.4|83139.4|83189.6|83139.6|83191.2|83141.2|83188.1|83138.1|43
1620323870000|2021-05-06 17:57:50|83189.4|83139.4|83189.5|83139.5|83190.7|83140.7|83188.4|83138.4|18
1620323880000|2021-05-06 17:58:00|83190|83140|83189.8|83139.8|83190.9|83140.9|83184|83134|39
1620323890000|2021-05-06 17:58:10|83189.9|83139.9|83184|83134|83191.9|83141.9|83183.5|83133.5|50
1620323900000|2021-05-06 17:58:20|83184.1|83134.1|83185.2|83135.2|83187.3|83137.3|83181.1|83131.1|47
1620323910000|2021-05-06 17:58:30|83185.6|83135.6|83185.6|83135.6|83188.5|83138.5|83182.7|83132.7|29
1620323920000|2021-05-06 17:58:40|83186.7|83136.7|83181.5|83131.5|83186.9|83136.9|83181.5|83131.5|35
1620323930000|2021-05-06 17:58:50|83181|83131|83181.2|83131.2|83185|83135|83179.2|83129.2|55
1620323940000|2021-05-06 17:59:00|83181|83131|83184.7|83134.7|83186.8|83136.8|83180.8|83130.8|33
1620323950000|2021-05-06 17:59:10|83185.3|83135.3|83183|83133|83186.1|83136.1|83183|83133|38
1620323960000|2021-05-06 17:59:20|83183.4|83133.4|83183.8|83133.8|83187.1|83137.1|83181.9|83131.9|51
1620323970000|2021-05-06 17:59:30|83183.1|83133.1|83182|83132|83185.9|83135.9|83181.4|83131.4|23
1620323980000|2021-05-06 17:59:40|83182.1|83132.1|83186.2|83136.2|83187.9|83137.9|83181.2|83131.2|43
1620323990000|2021-05-06 17:59:50|83183.9|83133.9|83188.9|83138.9|83189|83139|83183|83133|50
1620324000000|2021-05-06 18:00:00|83188.4|83138.4|83188.5|83138.5|83189.1|83139.1|83185.3|83135.3|45
1620324010000|2021-05-06 18:00:10|83188.1|83138.1|83189|83139|83190.3|83140.3|83185.5|83135.5|46
1620324020000|2021-05-06 18:00:20|83188.3|83138.3|83188.2|83138.2|83192.6|83142.6|83187.4|83137.4|41
1620324030000|2021-05-06 18:00:30|83190.5|83140.5|83190.4|83140.4|83191.4|83141.4|83188.3|83138.3|30
1620324040000|2021-05-06 18:00:40|83190.2|83140.2|83190.5|83140.5|83191.7|83141.7|83189.7|83139.7|32
1620324050000|2021-05-06 18:00:50|83190.4|83140.4|83190.2|83140.2|83196.2|83146.2|83189.2|83139.2|44
1620324060000|2021-05-06 18:01:00|83191|83141|83178.4|83128.4|83191.7|83141.7|83175.1|83125.1|58
1620324070000|2021-05-06 18:01:10|83179.5|83129.5|83178.5|83128.5|83183.8|83133.8|83176.3|83126.3|64
1620324080000|2021-05-06 18:01:20|83180.1|83130.1|83172.9|83147.9|83189.4|83147.9|83170.4|83127.5|39
1620324090000|2021-05-06 18:01:30|83172.2|83147.2|83182.1|83132.1|83185.5|83149.7|83171.9|83132.1|41
1620324100000|2021-05-06 18:01:40|83181.1|83131.1|83181.8|83131.8|83184.3|83134.3|83181.1|83131.1|20
1620324110000|2021-05-06 18:01:50|83182.1|83132.1|83183|83133|83186.9|83136.9|83180.8|83130.8|33
1620324120000|2021-05-06 18:02:00|83182|83132|83179.3|83129.3|83186.3|83136.3|83176.2|83126.2|30
1620324130000|2021-05-06 18:02:10|83176.5|83126.5|83182.4|83132.4|83183.8|83133.8|83175.8|83125.8|48
1620324140000|2021-05-06 18:02:20|83182.7|83132.7|83161.2|83111.2|83184.2|83134.2|83156.3|83106.3|55
1620324150000|2021-05-06 18:02:30|83162|83112|83161.4|83111.4|83167.6|83117.6|83158.7|83108.7|59
1620324160000|2021-05-06 18:02:40|83162.3|83112.3|83184.6|83134.6|83185|83147.3|83155.2|83110.3|48
1620324170000|2021-05-06 18:02:50|83183.7|83133.7|83181.9|83131.9|83185.9|83135.9|83181.9|83131.9|26
1620324180000|2021-05-06 18:03:00|83182.1|83132.1|83182.1|83132.1|83184.2|83134.2|83182|83132|16
1620324190000|2021-05-06 18:03:10|83182|83132|83183.4|83133.4|83183.8|83133.8|83182|83132|30
1620324200000|2021-05-06 18:03:20|83183.7|83133.7|83182.9|83132.9|83184.4|83134.4|83182.9|83132.9|18
1620324210000|2021-05-06 18:03:30|83183.8|83133.8|83166.8|83116.8|83185.1|83135.1|83162.2|83112.2|35
1620324220000|2021-05-06 18:03:40|83166.9|83116.9|83167.9|83117.9|83170.9|83120.9|83166.9|83116.9|24
1620324230000|2021-05-06 18:03:50|83168|83118|83171.1|83121.1|83171.1|83121.1|83167.2|83117.2|24
1620324240000|2021-05-06 18:04:00|83170.4|83120.4|83180.8|83130.8|83182.3|83132.3|83169.9|83119.9|45
1620324250000|2021-05-06 18:04:10|83179.8|83129.8|83180.2|83130.2|83180.8|83130.8|83179.4|83129.4|31
1620324260000|2021-05-06 18:04:20|83180.3|83130.3|83175.3|83125.3|83180.3|83130.3|83174.8|83124.8|29
1620324270000|2021-05-06 18:04:30|83178.6|83128.6|83154.2|83129.2|83178.6|83130.6|83153.6|83115.4|41
1620324280000|2021-05-06 18:04:40|83154.6|83129.6|83154.9|83129.9|83155.5|83130.5|83152.9|83127.9|17
1620324290000|2021-05-06 18:04:50|83155.2|83130.2|83154.1|83129.1|83155.2|83130.2|83152.9|83127.9|10
1620324300000|2021-05-06 18:05:00|83153.3|83128.3|83152.9|83127.9|83170.4|83130.3|83152.9|83120|17
1620324310000|2021-05-06 18:05:10|83153.9|83128.9|83155.3|83130.3|83156.7|83131.7|83153.4|83128.4|16
1620324320000|2021-05-06 18:05:20|83155.6|83130.6|83147.1|83097.1|83155.7|83130.7|83143.2|83093.2|32
1620324330000|2021-05-06 18:05:30|83147.2|83097.2|83164|83114|83165.9|83115.9|83147.2|83097.2|62
1620324340000|2021-05-06 18:05:40|83163.6|83113.6|83163.4|83113.4|83164.3|83117.7|83142.7|83106.3|33
1620324350000|2021-05-06 18:05:50|83163.7|83113.7|83163.7|83113.7|83164.7|83114.7|83161.1|83111.1|24
1620324360000|2021-05-06 18:06:00|83163.2|83113.2|83153.9|83103.9|83163.8|83123|83136.6|83100.4|22
1620324370000|2021-05-06 18:06:10|83151.6|83101.6|83140.2|83115.2|83151.6|83115.3|83137.8|83101.6|12
1620324380000|2021-05-06 18:06:20|83138.1|83113.1|83148|83123|83173.3|83125.3|83137.2|83103.1|58
1620324390000|2021-05-06 18:06:30|83148.4|83123.4|83168.4|83118.4|83172.1|83129|83143.2|83107|41
1620324400000|2021-05-06 18:06:40|83168.5|83118.5|83166.3|83116.3|83168.5|83118.5|83164.3|83114.3|29
1620324410000|2021-05-06 18:06:50|83165.8|83115.8|83175.9|83125.9|83182.5|83132.5|83165.2|83115.2|29
1620324420000|2021-05-06 18:07:00|83176.1|83126.1|83184.2|83134.2|83184.2|83145.1|83168.1|83122.2|34
1620324430000|2021-05-06 18:07:10|83171.3|83146.3|83172.9|83122.9|83185.9|83146.3|83170.5|83121.7|38
1620324440000|2021-05-06 18:07:20|83172.4|83122.4|83171.2|83121.2|83175.1|83125.1|83171.2|83121.2|30
1620324450000|2021-05-06 18:07:30|83171.1|83121.1|83171|83121|83172|83122|83170|83120|31
1620324460000|2021-05-06 18:07:40|83171.1|83121.1|83172.1|83122.1|83173.1|83123.1|83171|83121|19
1620324470000|2021-05-06 18:07:50|83172|83122|83171.4|83121.4|83173.1|83123.1|83170.3|83120.3|20
1620324480000|2021-05-06 18:08:00|83171.5|83121.5|83173|83123|83173.5|83123.5|83171.5|83121.5|25
1620324490000|2021-05-06 18:08:10|83173.1|83123.1|83172.2|83122.2|83174.2|83124.2|83172|83122|20
1620324500000|2021-05-06 18:08:20|83172.3|83122.3|83172.6|83122.6|83173.1|83123.1|83171.9|83121.9|20
1620324510000|2021-05-06 18:08:30|83172.9|83122.9|83174.1|83124.1|83176.2|83141.1|83165.5|83122.1|35
1620324520000|2021-05-06 18:08:40|83174.3|83124.3|83177.6|83127.6|83177.6|83127.6|83171.7|83121.7|36
1620324530000|2021-05-06 18:08:50|83177.7|83127.7|83165.2|83140.2|83177.9|83140.3|83164|83127.7|19
1620324540000|2021-05-06 18:09:00|83165.1|83140.1|83164.9|83139.9|83165.3|83140.3|83164.3|83139.3|12
1620324550000|2021-05-06 18:09:10|83165|83140|83165.3|83140.3|83165.3|83140.3|83165|83140|3
1620324560000|2021-05-06 18:09:20|83164.7|83139.7|83165.7|83140.7|83165.7|83140.7|83164.2|83139.2|15
1620324570000|2021-05-06 18:09:30|83164.8|83139.8|83173|83123|83173.9|83140|83163.7|83123|22
1620324580000|2021-05-06 18:09:40|83175.6|83125.6|83160.5|83135.5|83177.4|83135.5|83160.3|83122.4|27
1620324590000|2021-05-06 18:09:50|83160.1|83135.1|83158.1|83133.1|83171.1|83135.1|83155.3|83119.4|40
1620324600000|2021-05-06 18:10:00|83158.6|83133.6|83156.3|83131.3|83159.7|83134.7|83156.3|83131.3|27
1620324610000|2021-05-06 18:10:10|83158.8|83133.8|83158.8|83133.8|83171.7|83133.8|83157|83116.5|36
1620324620000|2021-05-06 18:10:20|83158.3|83133.3|83157.5|83132.5|83171.5|83135|83157.1|83117.3|34
1620324630000|2021-05-06 18:10:30|83156.2|83131.2|83157.8|83132.8|83172.2|83136.2|83156.2|83121|32
1620324640000|2021-05-06 18:10:40|83157.4|83132.4|83162.6|83112.6|83165.1|83132.4|83157.4|83112.6|34
1620324650000|2021-05-06 18:10:50|83162.3|83112.3|83162.3|83112.3|83162.8|83112.8|83162.2|83112.2|15
1620324660000|2021-05-06 18:11:00|83162|83112|83159.9|83109.9|83163.6|83113.6|83159.9|83109.9|39
1620324670000|2021-05-06 18:11:10|83160.1|83110.1|83160.7|83110.7|83162.2|83112.2|83158.9|83108.9|40
1620324680000|2021-05-06 18:11:20|83161|83111|83161.6|83111.6|83163.6|83113.6|83160.8|83110.8|23
1620324690000|2021-05-06 18:11:30|83160.7|83110.7|83160.3|83110.3|83162.8|83112.8|83159.5|83109.5|26
1620324700000|2021-05-06 18:11:40|83160.4|83110.4|83158.6|83108.6|83161.3|83111.3|83158.5|83108.5|12
1620324710000|2021-05-06 18:11:50|83159|83109|83161.8|83111.8|83161.8|83111.8|83158.6|83108.6|20
1620324720000|2021-05-06 18:12:00|83161.6|83111.6|83163.2|83113.2|83164.8|83114.8|83160.4|83110.4|24
1620324730000|2021-05-06 18:12:10|83163|83113|83162.6|83112.6|83163|83113|83161.3|83111.3|22
1620324740000|2021-05-06 18:12:20|83162.5|83112.5|83162.7|83112.7|83163.3|83113.3|83162.2|83112.2|15
1620324750000|2021-05-06 18:12:30|83162.8|83112.8|83152.7|83127.7|83165.5|83127.7|83149.2|83112.8|28
1620324760000|2021-05-06 18:12:40|83152.9|83127.9|83193.4|83143.4|83193.6|83143.6|83152.8|83116.6|63
1620324770000|2021-05-06 18:12:50|83192.7|83142.7|83194.8|83144.8|83197.6|83147.6|83189.1|83139.1|68
1620324780000|2021-05-06 18:13:00|83195.3|83145.3|83197.3|83147.3|83202|83152|83193.3|83143.3|62
1620324790000|2021-05-06 18:13:10|83197.7|83147.7|83209.3|83159.3|83210.3|83160.3|83197.7|83147.7|71
1620324800000|2021-05-06 18:13:20|83209.2|83159.2|83207|83157|83212.5|83162.5|83207|83157|57
1620324810000|2021-05-06 18:13:30|83208.3|83158.3|83210.8|83160.8|83213.5|83163.5|83207.1|83157.1|48
1620324820000|2021-05-06 18:13:40|83211.2|83161.2|83208.8|83158.8|83213|83163|83208.8|83158.8|54
1620324830000|2021-05-06 18:13:50|83210.8|83160.8|83209.8|83159.8|83213.2|83163.2|83206.4|83156.4|55
1620324840000|2021-05-06 18:14:00|83206|83156|83211.4|83161.4|83211.4|83161.4|83205.6|83155.6|51
1620324850000|2021-05-06 18:14:10|83211.1|83161.1|83209.4|83159.4|83211.4|83161.4|83209.3|83159.3|41
1620324860000|2021-05-06 18:14:20|83209.5|83159.5|83208.4|83158.4|83210.6|83160.6|83207.9|83157.9|30
1620324870000|2021-05-06 18:14:30|83208.5|83158.5|83221.8|83171.8|83229.1|83179.1|83208.5|83158.5|53
1620324880000|2021-05-06 18:14:40|83221.5|83171.5|83220.3|83170.3|83222.7|83172.7|83219.5|83169.5|48
1620324890000|2021-05-06 18:14:50|83220.1|83170.1|83219.4|83169.4|83223.6|83173.6|83214.3|83164.3|55
1620324900000|2021-05-06 18:15:00|83219.6|83169.6|83216.7|83166.7|83219.6|83169.6|83213.5|83163.5|60
1620324910000|2021-05-06 18:15:10|83216.4|83166.4|83209.1|83159.1|83217.1|83167.1|83209.1|83159.1|47
1620324920000|2021-05-06 18:15:20|83210.5|83160.5|83203.5|83153.5|83211.6|83161.6|83202.6|83152.6|45
1620324930000|2021-05-06 18:15:30|83203.3|83153.3|83201.5|83151.5|83205.8|83155.8|83201.2|83151.2|36
1620324940000|2021-05-06 18:15:40|83201.7|83151.7|83196.9|83146.9|83201.8|83151.8|83195.9|83145.9|47
1620324950000|2021-05-06 18:15:50|83197.2|83147.2|83201.3|83151.3|83201.7|83151.7|83196.5|83146.5|43
1620324960000|2021-05-06 18:16:00|83201.7|83151.7|83198.9|83148.9|83204.2|83154.2|83198.2|83148.2|40
1620324970000|2021-05-06 18:16:10|83198.7|83148.7|83200.8|83150.8|83201.7|83151.7|83198.3|83148.3|31
1620324980000|2021-05-06 18:16:20|83200|83150|83201|83151|83201.5|83151.5|83200|83150|20
1620324990000|2021-05-06 18:16:30|83201.1|83151.1|83200.2|83150.2|83201.6|83151.6|83199.7|83149.7|16
1620325000000|2021-05-06 18:16:40|83200.1|83150.1|83202|83152|83202|83152|83200|83150|30
1620325010000|2021-05-06 18:16:50|83203|83153|83198.9|83148.9|83203|83153|83198|83148|37
1620325020000|2021-05-06 18:17:00|83198.7|83148.7|83201.2|83151.2|83201.2|83151.2|83197.8|83147.8|40
1620325030000|2021-05-06 18:17:10|83200.4|83150.4|83200.4|83150.4|83201.6|83151.6|83199.9|83149.9|25
1620325040000|2021-05-06 18:17:20|83200.2|83150.2|83198.4|83148.4|83200.2|83150.2|83197.2|83147.2|23
1620325050000|2021-05-06 18:17:30|83198.7|83148.7|83198.7|83148.7|83199.4|83149.4|83198|83148|20
1620325060000|2021-05-06 18:17:40|83200.9|83150.9|83199|83149|83201.1|83151.1|83197.4|83147.4|25
1620325070000|2021-05-06 18:17:50|83198.9|83148.9|83202.2|83152.2|83203|83153|83198.9|83148.9|31
1620325080000|2021-05-06 18:18:00|83202.6|83152.6|83209.5|83159.5|83209.6|83159.6|83202.1|83152.1|43
1620325090000|2021-05-06 18:18:10|83209.2|83159.2|83208.8|83158.8|83210.2|83160.2|83204.3|83154.3|36
1620325100000|2021-05-06 18:18:20|83209|83159|83208.7|83158.7|83212.4|83162.4|83204.9|83154.9|42
1620325110000|2021-05-06 18:18:30|83209.3|83159.3|83210.7|83160.7|83212.8|83162.8|83207.7|83157.7|44
1620325120000|2021-05-06 18:18:40|83211|83161|83213.3|83163.3|83214.7|83164.7|83208.5|83158.5|44
1620325130000|2021-05-06 18:18:50|83213.4|83163.4|83211.2|83161.2|83214.5|83164.5|83211.2|83161.2|41
1620325140000|2021-05-06 18:19:00|83213.9|83163.9|83210.7|83160.7|83215.8|83165.8|83207.6|83157.6|50
1620325150000|2021-05-06 18:19:10|83210.8|83160.8|83207.7|83157.7|83211.6|83161.6|83206.3|83156.3|28
1620325160000|2021-05-06 18:19:20|83207.8|83157.8|83205.9|83155.9|83210.3|83160.3|83205.5|83155.5|33
1620325170000|2021-05-06 18:19:30|83206|83156|83205.8|83155.8|83206|83156|83203.2|83153.2|15
1620325180000|2021-05-06 18:19:40|83206.2|83156.2|83206|83156|83207.2|83157.2|83204.7|83154.7|26
1620325190000|2021-05-06 18:19:50|83206.3|83156.3|83209.9|83159.9|83210.2|83160.2|83206.3|83156.3|33
1620325200000|2021-05-06 18:20:00|83209.4|83159.4|83210.5|83160.5|83210.5|83160.5|83208.6|83158.6|33
1620325210000|2021-05-06 18:20:10|83209.9|83159.9|83211.9|83161.9|83215.1|83165.1|83208.1|83158.1|32
1620325220000|2021-05-06 18:20:20|83212|83162|83213.9|83163.9|83214.3|83164.3|83212|83162|28
1620325230000|2021-05-06 18:20:30|83214.2|83164.2|83215.8|83165.8|83216.3|83166.3|83212.3|83162.3|32
1620325240000|2021-05-06 18:20:40|83216.1|83166.1|83216.7|83166.7|83218.5|83168.5|83215.3|83165.3|40
1620325250000|2021-05-06 18:20:50|83217.2|83167.2|83217.6|83167.6|83218.3|83168.3|83216|83166|32
1620325260000|2021-05-06 18:21:00|83217.3|83167.3|83218.8|83168.8|83218.8|83168.8|83215.9|83165.9|26
1620325270000|2021-05-06 18:21:10|83218.6|83168.6|83216.4|83166.4|83218.6|83168.6|83216|83166|19
1620325280000|2021-05-06 18:21:20|83216.6|83166.6|83221.1|83171.1|83221.1|83171.1|83216.5|83166.5|31
1620325290000|2021-05-06 18:21:30|83219.9|83169.9|83219|83169|83223.6|83173.6|83217.7|83167.7|23
1620325300000|2021-05-06 18:21:40|83218.2|83168.2|83221.7|83171.7|83223.9|83173.9|83218.2|83168.2|28
1620325310000|2021-05-06 18:21:50|83221.4|83171.4|83224.3|83174.3|83229.3|83179.3|83221.3|83171.3|39
1620325320000|2021-05-06 18:22:00|83223.2|83173.2|83219.6|83169.6|83223.2|83173.2|83219.2|83169.2|37
1620325330000|2021-05-06 18:22:10|83220.1|83170.1|83221.5|83171.5|83222.7|83172.7|83219.3|83169.3|35
1620325340000|2021-05-06 18:22:20|83221.6|83171.6|83221.4|83171.4|83223.1|83173.1|83221.1|83171.1|21
1620325350000|2021-05-06 18:22:30|83221.5|83171.5|83221.4|83171.4|83223.1|83173.1|83217.7|83167.7|36
1620325360000|2021-05-06 18:22:40|83223.3|83173.3|83218.9|83168.9|83223.3|83173.3|83217.9|83167.9|27
1620325370000|2021-05-06 18:22:50|83219.4|83169.4|83219.7|83169.7|83220.2|83170.2|83216.3|83166.3|40
1620325380000|2021-05-06 18:23:00|83219.5|83169.5|83217.8|83167.8|83219.7|83169.7|83216.9|83166.9|19
1620325390000|2021-05-06 18:23:10|83218|83168|83219.2|83169.2|83219.8|83169.8|83217.2|83167.2|16
1620325400000|2021-05-06 18:23:20|83219.1|83169.1|83217.9|83167.9|83220.7|83170.7|83217.9|83167.9|17
1620325410000|2021-05-06 18:23:30|83217.8|83167.8|83218.1|83168.1|83219.1|83169.1|83217.8|83167.8|13
1620325420000|2021-05-06 18:23:40|83218.2|83168.2|83215.1|83165.1|83220.5|83170.5|83213.3|83163.3|46
1620325430000|2021-05-06 18:23:50|83216|83166|83238.9|83188.9|83240.4|83190.4|83213.7|83163.7|50
1620325440000|2021-05-06 18:24:00|83238.1|83188.1|83235.6|83185.6|83240|83190|83235.6|83185.6|37
1620325450000|2021-05-06 18:24:10|83236.2|83186.2|83238.5|83188.5|83241.1|83191.1|83235.4|83185.4|25
1620325460000|2021-05-06 18:24:20|83239|83189|83243|83193|83248.3|83198.3|83238.5|83188.5|33
1620325470000|2021-05-06 18:24:30|83243.1|83193.1|83240|83190|83243.1|83193.1|83238.2|83188.2|25
1620325480000|2021-05-06 18:24:40|83240.1|83190.1|83238.7|83188.7|83241.1|83191.1|83237.4|83187.4|36
1620325490000|2021-05-06 18:24:50|83238.8|83188.8|83239.8|83189.8|83241.6|83191.6|83237.9|83187.9|18
1620325500000|2021-05-06 18:25:00|83238.6|83188.6|83236.3|83186.3|83240.7|83190.7|83235.5|83185.5|38
1620325510000|2021-05-06 18:25:10|83236.5|83186.5|83237.2|83187.2|83241.2|83191.2|83234.9|83184.9|44
1620325520000|2021-05-06 18:25:20|83236.7|83186.7|83238.3|83188.3|83239.2|83189.2|83235.9|83185.9|20
1620325530000|2021-05-06 18:25:30|83237.6|83187.6|83238.3|83188.3|83238.4|83188.4|83237.1|83187.1|7
1620325540000|2021-05-06 18:25:40|83238.4|83188.4|83239.6|83189.6|83243.4|83193.4|83235.8|83185.8|34
1620325550000|2021-05-06 18:25:50|83238|83188|83239.2|83189.2|83241.6|83191.6|83236.4|83186.4|23
1620325560000|2021-05-06 18:26:00|83238.7|83188.7|83240.5|83190.5|83240.9|83190.9|83238.7|83188.7|21
1620325570000|2021-05-06 18:26:10|83240.6|83190.6|83231|83181|83240.6|83190.6|83229.2|83179.2|38
1620325580000|2021-05-06 18:26:20|83230.6|83180.6|83231.9|83181.9|83232.5|83182.5|83229|83179|24
1620325590000|2021-05-06 18:26:30|83231|83181|83232.3|83182.3|83232.9|83182.9|83230|83180|17
1620325600000|2021-05-06 18:26:40|83232.2|83182.2|83232.6|83182.6|83233.1|83183.1|83232|83182|11
1620325610000|2021-05-06 18:26:50|83233|83183|83233|83183|83233|83183|83230.2|83180.2|17
1620325620000|2021-05-06 18:27:00|83232.5|83182.5|83235.2|83185.2|83236.1|83186.1|83232.5|83182.5|29
1620325630000|2021-05-06 18:27:10|83234.4|83184.4|83233.1|83183.1|83234.4|83184.4|83232.2|83182.2|19
1620325640000|2021-05-06 18:27:20|83232.6|83182.6|83232.3|83182.3|83235.7|83185.7|83231.6|83181.6|17
1620325650000|2021-05-06 18:27:30|83232.4|83182.4|83235.7|83185.7|83242|83192|83232.4|83182.4|25
1620325660000|2021-05-06 18:27:40|83236.4|83186.4|83238.9|83188.9|83243.3|83193.3|83235.4|83185.4|18
1620325670000|2021-05-06 18:27:50|83239.3|83189.3|83240.6|83190.6|83243.1|83193.1|83239.3|83189.3|13
1620325680000|2021-05-06 18:28:00|83241.7|83191.7|83237.3|83187.3|83241.7|83191.7|83237.3|83187.3|27
1620325690000|2021-05-06 18:28:10|83238.4|83188.4|83237.8|83187.8|83240.5|83190.5|83237.4|83187.4|20
1620325700000|2021-05-06 18:28:20|83237.7|83187.7|83240.6|83190.6|83240.6|83190.6|83237.7|83187.7|19
1620325710000|2021-05-06 18:28:30|83240.5|83190.5|83240.1|83190.1|83241.9|83191.9|83237.8|83187.8|33
1620325720000|2021-05-06 18:28:40|83241.2|83191.2|83235.4|83185.4|83243.2|83193.2|83235.3|83185.3|30
1620325730000|2021-05-06 18:28:50|83236|83186|83242.3|83192.3|83243.2|83193.2|83235|83185|35
1620325740000|2021-05-06 18:29:00|83242.8|83192.8|83245.7|83195.7|83245.7|83195.7|83241|83191|33
1620325750000|2021-05-06 18:29:10|83245|83195|83243.5|83193.5|83247.1|83197.1|83243.5|83193.5|19
1620325760000|2021-05-06 18:29:20|83242.8|83192.8|83243.4|83193.4|83245.5|83195.5|83242.6|83192.6|29
1620325770000|2021-05-06 18:29:30|83242.5|83192.5|83242.3|83192.3|83246.5|83196.5|83239.4|83189.4|36
1620325780000|2021-05-06 18:29:40|83243.3|83193.3|83241.5|83191.5|83245.3|83195.3|83239.9|83189.9|34
1620325790000|2021-05-06 18:29:50|83241.7|83191.7|83241.7|83191.7|83242.1|83192.1|83240.5|83190.5|16
1620325800000|2021-05-06 18:30:00|83242.6|83192.6|83240|83190|83242.6|83192.6|83239|83189|21
1620325810000|2021-05-06 18:30:10|83241.6|83191.6|83240.1|83190.1|83242|83192|83240.1|83190.1|21
1620325820000|2021-05-06 18:30:20|83239.6|83189.6|83240.7|83190.7|83240.7|83190.7|83238.5|83188.5|14
1620325830000|2021-05-06 18:30:30|83238.2|83188.2|83239.8|83189.8|83242.9|83192.9|83237.1|83187.1|28
1620325840000|2021-05-06 18:30:40|83238.9|83188.9|83237.1|83187.1|83239.6|83189.6|83237|83187|16
1620325850000|2021-05-06 18:30:50|83236.3|83186.3|83234.6|83184.6|83239|83189|83233.3|83183.3|36
1620325860000|2021-05-06 18:31:00|83236.9|83186.9|83228|83178|83236.9|83186.9|83226.8|83176.8|36
1620325870000|2021-05-06 18:31:10|83228.1|83178.1|83227.2|83177.2|83228.3|83178.3|83225.8|83175.8|31
1620325880000|2021-05-06 18:31:20|83228|83178|83228.7|83178.7|83229.5|83179.5|83226.9|83176.9|26
1620325890000|2021-05-06 18:31:30|83228.3|83178.3|83229.3|83179.3|83229.3|83179.3|83227.5|83177.5|24
1620325900000|2021-05-06 18:31:40|83229.2|83179.2|83228|83178|83230|83180|83227.4|83177.4|27
1620325910000|2021-05-06 18:31:50|83228.1|83178.1|83229.4|83179.4|83230.7|83180.7|83227.7|83177.7|16
1620325920000|2021-05-06 18:32:00|83229.2|83179.2|83225.8|83175.8|83229.4|83179.4|83225|83175|36
1620325930000|2021-05-06 18:32:10|83225.7|83175.7|83225.7|83175.7|83226.8|83176.8|83224.8|83174.8|32
1620325940000|2021-05-06 18:32:20|83225.4|83175.4|83226.2|83176.2|83226.2|83176.2|83224.8|83174.8|25
1620325950000|2021-05-06 18:32:30|83225.7|83175.7|83226.1|83176.1|83226.4|83176.4|83222.8|83172.8|31
1620325960000|2021-05-06 18:32:40|83224.5|83174.5|83225.4|83175.4|83226.1|83176.1|83223.4|83173.4|17
1620325970000|2021-05-06 18:32:50|83225.1|83175.1|83225|83175|83225.9|83175.9|83224.1|83174.1|21
1620325980000|2021-05-06 18:33:00|83225.6|83175.6|83222.6|83172.6|83225.6|83175.6|83221|83171|27
1620325990000|2021-05-06 18:33:10|83221.4|83171.4|83221.5|83171.5|83222.4|83172.4|83220|83170|14
1620326000000|2021-05-06 18:33:20|83223.2|83173.2|83222.5|83172.5|83223.2|83173.2|83218.4|83168.4|33
1620326010000|2021-05-06 18:33:30|83222.9|83172.9|83222.9|83172.9|83223.4|83173.4|83219.6|83169.6|36
1620326020000|2021-05-06 18:33:40|83221.9|83171.9|83220.6|83170.6|83223.2|83173.2|83220.2|83170.2|33
1620326030000|2021-05-06 18:33:50|83220.4|83170.4|83221.1|83171.1|83221.2|83171.2|83218.3|83168.3|36
1620326040000|2021-05-06 18:34:00|83219.5|83169.5|83220.2|83170.2|83222.3|83172.3|83219.3|83169.3|25
1620326050000|2021-05-06 18:34:10|83220.1|83170.1|83219.1|83169.1|83220.1|83170.1|83219.1|83169.1|9
1620326060000|2021-05-06 18:34:20|83219.4|83169.4|83224.2|83174.2|83226.2|83176.2|83218.6|83168.6|31
1620326070000|2021-05-06 18:34:30|83224.8|83174.8|83221.5|83171.5|83224.8|83174.8|83218.5|83168.5|36
1620326080000|2021-05-06 18:34:40|83221.1|83171.1|83223.8|83173.8|83224.4|83174.4|83220.2|83170.2|27
1620326090000|2021-05-06 18:34:50|83223.2|83173.2|83223.1|83173.1|83223.9|83173.9|83222.3|83172.3|25
1620326100000|2021-05-06 18:35:00|83223|83173|83223.6|83173.6|83224.5|83174.5|83223|83173|13
1620326110000|2021-05-06 18:35:10|83223.7|83173.7|83223.9|83173.9|83224.5|83174.5|83223.3|83173.3|17
1620326120000|2021-05-06 18:35:20|83224.2|83174.2|83223.6|83173.6|83224.6|83174.6|83223.6|83173.6|17
1620326130000|2021-05-06 18:35:30|83224.5|83174.5|83225.5|83175.5|83228.5|83178.5|83223.5|83173.5|32
1620326140000|2021-05-06 18:35:40|83225.6|83175.6|83223.9|83173.9|83225.9|83175.9|83223.9|83173.9|29
1620326150000|2021-05-06 18:35:50|83223.7|83173.7|83222.2|83172.2|83224.4|83174.4|83222.2|83172.2|14
1620326160000|2021-05-06 18:36:00|83221.5|83171.5|83222.6|83172.6|83223.3|83173.3|83221.5|83171.5|18
1620326170000|2021-05-06 18:36:10|83223.2|83173.2|83223.8|83173.8|83224.7|83174.7|83222.2|83172.2|18
1620326180000|2021-05-06 18:36:20|83223.7|83173.7|83223.1|83173.1|83224.1|83174.1|83222.6|83172.6|16
1620326190000|2021-05-06 18:36:30|83222.4|83172.4|83224.4|83174.4|83224.4|83174.4|83222.4|83172.4|12
1620326200000|2021-05-06 18:36:40|83223.9|83173.9|83223.3|83173.3|83224.3|83174.3|83223.2|83173.2|13
1620326210000|2021-05-06 18:36:50|83225.4|83175.4|83225.8|83175.8|83228.4|83178.4|83224.7|83174.7|25
1620326220000|2021-05-06 18:37:00|83225.3|83175.3|83226|83176|83226.8|83176.8|83224.7|83174.7|25
1620326230000|2021-05-06 18:37:10|83225.7|83175.7|83225.2|83175.2|83226.3|83176.3|83224.8|83174.8|16
1620326240000|2021-05-06 18:37:20|83224.4|83174.4|83224.3|83174.3|83225.3|83175.3|83220.9|83170.9|37
1620326250000|2021-05-06 18:37:30|83224|83174|83220|83170|83224|83174|83219.2|83169.2|34
1620326260000|2021-05-06 18:37:40|83219|83169|83219.4|83169.4|83220.3|83170.3|83217.5|83167.5|15
1620326270000|2021-05-06 18:37:50|83220|83170|83220.4|83170.4|83221.1|83171.1|83218.9|83168.9|20
1620326280000|2021-05-06 18:38:00|83220.2|83170.2|83219.4|83169.4|83220.8|83170.8|83218.6|83168.6|16
1620326290000|2021-05-06 18:38:10|83219.9|83169.9|83221.2|83171.2|83223.8|83173.8|83219.2|83169.2|19
1620326300000|2021-05-06 18:38:20|83220.7|83170.7|83224.1|83174.1|83224.4|83174.4|83220|83170|22
1620326310000|2021-05-06 18:38:30|83224.4|83174.4|83223.7|83173.7|83226.3|83176.3|83221.9|83171.9|32
1620326320000|2021-05-06 18:38:40|83223.4|83173.4|83223.6|83173.6|83224.5|83174.5|83223.1|83173.1|18
1620326330000|2021-05-06 18:38:50|83223.8|83173.8|83224.5|83174.5|83224.8|83174.8|83222.9|83172.9|16
1620326340000|2021-05-06 18:39:00|83224.6|83174.6|83223.4|83173.4|83224.6|83174.6|83223.2|83173.2|24
1620326350000|2021-05-06 18:39:10|83225|83175|83225.2|83175.2|83225.2|83175.2|83222.6|83172.6|18
1620326360000|2021-05-06 18:39:20|83225.3|83175.3|83223.5|83173.5|83225.5|83175.5|83222.9|83172.9|19
1620326370000|2021-05-06 18:39:30|83223.3|83173.3|83224.3|83174.3|83225.3|83175.3|83223.2|83173.2|17
1620326380000|2021-05-06 18:39:40|83224.1|83174.1|83223.9|83173.9|83224.1|83174.1|83222.7|83172.7|10
1620326390000|2021-05-06 18:39:50|83223.4|83173.4|83212.3|83187.3|83224.5|83189|83212.3|83173.4|16
1620326400000|2021-05-06 18:40:00|83211.9|83186.9|83224.7|83174.7|83224.8|83188.7|83211.4|83174.1|19
1620326410000|2021-05-06 18:40:10|83224.5|83174.5|83222.6|83172.6|83224.6|83174.6|83222.6|83172.6|16
1620326420000|2021-05-06 18:40:20|83222.8|83172.8|83231.1|83181.1|83231.8|83181.8|83222.1|83172.1|36
1620326430000|2021-05-06 18:40:30|83231|83181|83227.9|83177.9|83231.6|83181.6|83227.9|83177.9|15
1620326440000|2021-05-06 18:40:40|83227.7|83177.7|83230.8|83180.8|83231|83181|83227.7|83177.7|16
1620326450000|2021-05-06 18:40:50|83230.6|83180.6|83229|83179|83231.7|83181.7|83228.5|83178.5|12
1620326460000|2021-05-06 18:41:00|83230.7|83180.7|83228.7|83178.7|83230.7|83180.7|83228.7|83178.7|11
1620326470000|2021-05-06 18:41:10|83229.2|83179.2|83229.5|83179.5|83231|83181|83226.3|83176.3|18
1620326480000|2021-05-06 18:41:20|83228.8|83178.8|83227.7|83177.7|83229.7|83179.7|83226.3|83176.3|17
1620326490000|2021-05-06 18:41:30|83227.1|83177.1|83227|83177|83232.2|83182.2|83226.3|83176.3|20
1620326500000|2021-05-06 18:41:40|83228|83178|83228|83178|83229.4|83179.4|83226.6|83176.6|20
1620326510000|2021-05-06 18:41:50|83227.2|83177.2|83231.3|83181.3|83233.3|83183.3|83226|83176|22
1620326520000|2021-05-06 18:42:00|83231.7|83181.7|83230.9|83180.9|83231.7|83181.7|83229.8|83179.8|20
1620326530000|2021-05-06 18:42:10|83230.6|83180.6|83231|83181|83231.5|83181.5|83230.5|83180.5|11
1620326540000|2021-05-06 18:42:20|83230.4|83180.4|83229.8|83179.8|83232.3|83182.3|83229.8|83179.8|16
1620326550000|2021-05-06 18:42:30|83228.8|83178.8|83229.4|83179.4|83230|83180|83225.5|83175.5|36
1620326560000|2021-05-06 18:42:40|83229.8|83179.8|83228.3|83178.3|83230.3|83180.3|83228.3|83178.3|16
1620326570000|2021-05-06 18:42:50|83228.2|83178.2|83228.4|83178.4|83229|83179|83228.2|83178.2|17
1620326580000|2021-05-06 18:43:00|83229.1|83179.1|83228.3|83178.3|83229.3|83179.3|83228.3|83178.3|8
1620326590000|2021-05-06 18:43:10|83227.8|83177.8|83228.9|83178.9|83230.4|83180.4|83227|83177|24
1620326600000|2021-05-06 18:43:20|83230.6|83180.6|83229.4|83179.4|83231.4|83181.4|83228.6|83178.6|18
1620326610000|2021-05-06 18:43:30|83229.3|83179.3|83234.4|83184.4|83235.1|83185.1|83229.1|83179.1|33
1620326620000|2021-05-06 18:43:40|83235.3|83185.3|83234.6|83184.6|83236.4|83186.4|83233.7|83183.7|21
1620326630000|2021-05-06 18:43:50|83234.7|83184.7|83233|83183|83235.5|83185.5|83229.9|83179.9|33
1620326640000|2021-05-06 18:44:00|83233.7|83183.7|83233.3|83183.3|83235.1|83185.1|83232.8|83182.8|17
1620326650000|2021-05-06 18:44:10|83233.4|83183.4|83237.2|83187.2|83237.2|83187.2|83232.2|83182.2|35
1620326660000|2021-05-06 18:44:20|83234.6|83184.6|83237.8|83187.8|83238.1|83188.1|83234.5|83184.5|21
1620326670000|2021-05-06 18:44:30|83237.3|83187.3|83237.3|83187.3|83237.8|83187.8|83236.2|83186.2|14
1620326680000|2021-05-06 18:44:40|83237.9|83187.9|83234.1|83184.1|83238|83188|83234.1|83184.1|21
1620326690000|2021-05-06 18:44:50|83232.3|83182.3|83233.8|83183.8|83234|83184|83231.7|83181.7|28
1620326700000|2021-05-06 18:45:00|83234.9|83184.9|83233|83183|83234.9|83184.9|83231.7|83181.7|37
1620326710000|2021-05-06 18:45:10|83232.7|83182.7|83233.4|83183.4|83234.2|83184.2|83231.2|83181.2|21
1620326720000|2021-05-06 18:45:20|83233.2|83183.2|83230.2|83180.2|83233.2|83183.2|83229|83179|29
1620326730000|2021-05-06 18:45:30|83230.5|83180.5|83229.6|83179.6|83231.5|83181.5|83226.9|83176.9|29
1620326740000|2021-05-06 18:45:40|83229.4|83179.4|83230.2|83180.2|83230.9|83180.9|83228.7|83178.7|18
1620326750000|2021-05-06 18:45:50|83229.8|83179.8|83230.2|83180.2|83234.5|83184.5|83229.3|83179.3|37
1620326760000|2021-05-06 18:46:00|83230.9|83180.9|83235.5|83185.5|83235.5|83185.5|83230.9|83180.9|19
1620326770000|2021-05-06 18:46:10|83235.2|83185.2|83231.2|83181.2|83235.2|83185.2|83229.8|83179.8|16
1620326780000|2021-05-06 18:46:20|83231.1|83181.1|83230.3|83180.3|83232.5|83182.5|83228.9|83178.9|27
1620326790000|2021-05-06 18:46:30|83230.1|83180.1|83228|83178|83233.8|83183.8|83228|83178|19
1620326800000|2021-05-06 18:46:40|83228.5|83178.5|83229.1|83179.1|83229.9|83179.9|83228.5|83178.5|19
1620326810000|2021-05-06 18:46:50|83228.9|83178.9|83227.4|83177.4|83229.5|83179.5|83227.4|83177.4|26
1620326820000|2021-05-06 18:47:00|83226.2|83176.2|83221.3|83171.3|83227.3|83177.3|83221.3|83171.3|39
1620326830000|2021-05-06 18:47:10|83221.4|83171.4|83225|83175|83225.6|83175.6|83221.4|83171.4|21
1620326840000|2021-05-06 18:47:20|83224|83174|83224.1|83174.1|83224.9|83174.9|83223.8|83173.8|23
1620326850000|2021-05-06 18:47:30|83224.2|83174.2|83225.2|83175.2|83227.3|83177.3|83224.1|83174.1|16
1620326860000|2021-05-06 18:47:40|83225.3|83175.3|83225.1|83175.1|83225.3|83175.3|83224.7|83174.7|9
1620326870000|2021-05-06 18:47:50|83225.3|83175.3|83223.6|83173.6|83225.7|83175.7|83223.6|83173.6|13
1620326880000|2021-05-06 18:48:00|83223.8|83173.8|83225.3|83175.3|83226.8|83176.8|83223.5|83173.5|19
1620326890000|2021-05-06 18:48:10|83225|83175|83224.7|83174.7|83226|83176|83224.6|83174.6|15
1620326900000|2021-05-06 18:48:20|83225|83175|83224.7|83174.7|83225.3|83175.3|83223.9|83173.9|14
1620326910000|2021-05-06 18:48:30|83225|83175|83222.2|83172.2|83225.1|83175.1|83222.1|83172.1|28
1620326920000|2021-05-06 18:48:40|83222.1|83172.1|83224|83174|83224.6|83174.6|83222.1|83172.1|28
1620326930000|2021-05-06 18:48:50|83224.3|83174.3|83222.9|83172.9|83224.7|83174.7|83222.8|83172.8|18
1620326940000|2021-05-06 18:49:00|83223.5|83173.5|83224.3|83174.3|83224.5|83174.5|83222.8|83172.8|22
1620326950000|2021-05-06 18:49:10|83224.4|83174.4|83223.3|83173.3|83224.4|83174.4|83220.4|83170.4|28
1620326960000|2021-05-06 18:49:20|83223.2|83173.2|83225.3|83175.3|83225.3|83175.3|83222.1|83172.1|28
1620326970000|2021-05-06 18:49:30|83225.2|83175.2|83222.4|83172.4|83225.2|83175.2|83221.8|83171.8|19
1620326980000|2021-05-06 18:49:40|83222.3|83172.3|83222.5|83172.5|83223.1|83173.1|83222.3|83172.3|15
1620326990000|2021-05-06 18:49:50|83222.2|83172.2|83225.2|83175.2|83225.2|83175.2|83222.2|83172.2|19
1620327000000|2021-05-06 18:50:00|83225.3|83175.3|83233.1|83183.1|83238|83191.2|83216.2|83170.8|42
1620327010000|2021-05-06 18:50:10|83232|83182|83229.1|83179.1|83234|83184|83227.7|83177.7|36
1620327020000|2021-05-06 18:50:20|83229.9|83179.9|83229.9|83179.9|83231.2|83181.2|83228.5|83178.5|36
1620327030000|2021-05-06 18:50:30|83230|83180|83228.6|83178.6|83230|83180|83228.1|83178.1|24
1620327040000|2021-05-06 18:50:40|83228.5|83178.5|83228.4|83178.4|83229.7|83179.7|83228.2|83178.2|17
1620327050000|2021-05-06 18:50:50|83228.1|83178.1|83228.8|83178.8|83228.8|83178.8|83227.6|83177.6|19
1620327060000|2021-05-06 18:51:00|83229.1|83179.1|83229.6|83179.6|83232.2|83182.2|83228.8|83178.8|25
1620327070000|2021-05-06 18:51:10|83230.2|83180.2|83226.5|83176.5|83230.2|83180.2|83226.5|83176.5|27
1620327080000|2021-05-06 18:51:20|83226.4|83176.4|83229.6|83179.6|83230.4|83180.4|83226.1|83176.1|28
1620327090000|2021-05-06 18:51:30|83229.9|83179.9|83227.3|83177.3|83229.9|83179.9|83227.3|83177.3|21
1620327100000|2021-05-06 18:51:40|83227.4|83177.4|83226.5|83176.5|83227.7|83177.7|83224.8|83174.8|28
1620327110000|2021-05-06 18:51:50|83226.7|83176.7|83225.8|83175.8|83228.5|83178.5|83225.8|83175.8|18
1620327120000|2021-05-06 18:52:00|83225.9|83175.9|83225.3|83175.3|83226|83176|83225.3|83175.3|10
1620327130000|2021-05-06 18:52:10|83225.6|83175.6|83225.9|83175.9|83226.1|83176.1|83224.8|83174.8|22
1620327140000|2021-05-06 18:52:20|83225.6|83175.6|83223.4|83173.4|83226.6|83176.6|83223.4|83173.4|19
1620327150000|2021-05-06 18:52:30|83223.7|83173.7|83224.2|83174.2|83226.1|83176.1|83223.7|83173.7|36
1620327160000|2021-05-06 18:52:40|83223.9|83173.9|83224.3|83174.3|83224.4|83174.4|83223.3|83173.3|22
1620327170000|2021-05-06 18:52:50|83229.4|83179.4|83229|83179|83229.4|83179.4|83225.7|83175.7|26
1620327180000|2021-05-06 18:53:00|83228.6|83178.6|83226.9|83176.9|83228.6|83178.6|83226.9|83176.9|22
1620327190000|2021-05-06 18:53:10|83226.7|83176.7|83226.7|83176.7|83227.1|83177.1|83226|83176|20
1620327200000|2021-05-06 18:53:20|83225.8|83175.8|83227.5|83177.5|83227.5|83177.5|83225.8|83175.8|17
1620327210000|2021-05-06 18:53:30|83227.1|83177.1|83226.7|83176.7|83227.5|83177.5|83225.8|83175.8|10
1620327220000|2021-05-06 18:53:40|83226.6|83176.6|83226.6|83176.6|83227.1|83177.1|83225.6|83175.6|13
1620327230000|2021-05-06 18:53:50|83226.2|83176.2|83227|83177|83227|83177|83225.5|83175.5|15
1620327240000|2021-05-06 18:54:00|83226.8|83176.8|83227.3|83177.3|83227.4|83177.4|83226.6|83176.6|9
1620327250000|2021-05-06 18:54:10|83227.1|83177.1|83226.8|83176.8|83229.7|83179.7|83225.5|83175.5|13
1620327260000|2021-05-06 18:54:20|83225.9|83175.9|83226.9|83176.9|83227.6|83177.6|83225.9|83175.9|14
1620327270000|2021-05-06 18:54:30|83226.7|83176.7|83226.5|83176.5|83228.9|83178.9|83224|83174|16
1620327280000|2021-05-06 18:54:40|83226.9|83176.9|83227.3|83177.3|83227.9|83177.9|83226.3|83176.3|13
1620327290000|2021-05-06 18:54:50|83228.3|83178.3|83228.5|83178.5|83228.5|83178.5|83226.5|83176.5|18
1620327300000|2021-05-06 18:55:00|83229|83179|83229.8|83179.8|83231|83181|83226.3|83176.3|36
1620327310000|2021-05-06 18:55:10|83230.8|83180.8|83228.5|83178.5|83230.8|83180.8|83228.5|83178.5|23
1620327320000|2021-05-06 18:55:20|83228.4|83178.4|83227.8|83177.8|83228.7|83178.7|83227.8|83177.8|13
1620327330000|2021-05-06 18:55:30|83228.1|83178.1|83225.7|83175.7|83228.2|83178.2|83225.1|83175.1|21
1620327340000|2021-05-06 18:55:40|83225.1|83175.1|83225.6|83175.6|83226.9|83176.9|83224.1|83174.1|25
1620327350000|2021-05-06 18:55:50|83226|83176|83223|83173|83226.6|83176.6|83223|83173|34
1620327360000|2021-05-06 18:56:00|83223.1|83173.1|83222.5|83172.5|83223.5|83173.5|83222.5|83172.5|16
1620327370000|2021-05-06 18:56:10|83223|83173|83223.7|83173.7|83223.7|83173.7|83222.7|83172.7|22
1620327380000|2021-05-06 18:56:20|83224.1|83174.1|83226.3|83176.3|83226.4|83176.4|83223|83173|16
1620327390000|2021-05-06 18:56:30|83225.3|83175.3|83225.2|83175.2|83225.4|83175.4|83224.1|83174.1|22
1620327400000|2021-05-06 18:56:40|83226.2|83176.2|83224.1|83174.1|83226.2|83176.2|83223|83173|27
1620327410000|2021-05-06 18:56:50|83224.4|83174.4|83226|83176|83226.7|83176.7|83223.6|83173.6|22
1620327420000|2021-05-06 18:57:00|83226.4|83176.4|83229.7|83179.7|83230.4|83180.4|83225.9|83175.9|33
1620327430000|2021-05-06 18:57:10|83229.5|83179.5|83226.5|83176.5|83229.9|83179.9|83225.1|83175.1|38
1620327440000|2021-05-06 18:57:20|83226|83176|83226.1|83176.1|83226.6|83176.6|83225.6|83175.6|23
1620327450000|2021-05-06 18:57:30|83226.2|83176.2|83225.7|83175.7|83226.6|83176.6|83225.5|83175.5|18
1620327460000|2021-05-06 18:57:40|83226.3|83176.3|83226.9|83176.9|83228.1|83178.1|83225.8|83175.8|19
1620327470000|2021-05-06 18:57:50|83226.6|83176.6|83227|83177|83227.6|83177.6|83226.2|83176.2|20
1620327480000|2021-05-06 18:58:00|83227.1|83177.1|83230.8|83180.8|83231.9|83181.9|83226.2|83176.2|29
1620327490000|2021-05-06 18:58:10|83231.6|83181.6|83231.5|83181.5|83232.6|83182.6|83230.8|83180.8|20
1620327500000|2021-05-06 18:58:20|83231.4|83181.4|83229.1|83179.1|83232.8|83182.8|83226.8|83176.8|32
1620327510000|2021-05-06 18:58:30|83228.8|83178.8|83229.7|83179.7|83232|83182|83226.2|83176.2|40
1620327520000|2021-05-06 18:58:40|83230|83180|83231|83181|83232.1|83182.1|83229.2|83179.2|29
1620327530000|2021-05-06 18:58:50|83230.9|83180.9|83232.3|83182.3|83233.2|83183.2|83230.8|83180.8|28
1620327540000|2021-05-06 18:59:00|83231.9|83181.9|83234|83184|83234|83184|83231.7|83181.7|43
1620327550000|2021-05-06 18:59:10|83232.7|83182.7|83233|83183|83236.3|83186.3|83231.5|83181.5|44
1620327560000|2021-05-06 18:59:20|83231.6|83181.6|83229.2|83179.2|83234.4|83184.4|83226|83176|51
1620327570000|2021-05-06 18:59:30|83230.1|83180.1|83225.7|83175.7|83230.1|83180.1|83221.2|83171.2|62
1620327580000|2021-05-06 18:59:40|83225|83175|83226.7|83176.7|83230.2|83180.2|83223.3|83173.3|62
1620327590000|2021-05-06 18:59:50|83228.1|83178.1|83226.2|83176.2|83230.9|83180.9|83225.2|83175.2|61
1620327600000|2021-05-06 19:00:00|83226.1|83176.1|83223.4|83173.4|83228.5|83178.5|83222.4|83172.4|61
1620327610000|2021-05-06 19:00:10|83223.9|83173.9|83226.6|83176.6|83227.8|83177.8|83223.3|83173.3|47
1620327620000|2021-05-06 19:00:20|83226.7|83176.7|83225.8|83175.8|83227.1|83177.1|83225.4|83175.4|51
1620327630000|2021-05-06 19:00:30|83225.5|83175.5|83227.1|83177.1|83228.6|83178.6|83225.5|83175.5|33
1620327640000|2021-05-06 19:00:40|83227.6|83177.6|83228.1|83178.1|83228.1|83178.1|83227.2|83177.2|24
1620327650000|2021-05-06 19:00:50|83227.8|83177.8|83227.1|83177.1|83228.1|83178.1|83227.1|83177.1|16
1620327660000|2021-05-06 19:01:00|83227|83177|83223.3|83173.3|83227.1|83177.1|83222.1|83172.1|26
1620327670000|2021-05-06 19:01:10|83222.9|83172.9|83223|83173|83224.1|83174.1|83222.4|83172.4|29
1620327680000|2021-05-06 19:01:20|83223.3|83173.3|83224.4|83174.4|83224.7|83174.7|83223|83173|26
1620327690000|2021-05-06 19:01:30|83224.6|83174.6|83224.9|83174.9|83227.4|83177.4|83224.3|83174.3|27
1620327700000|2021-05-06 19:01:40|83224.8|83174.8|83221.1|83171.1|83225.1|83175.1|83220|83170|34
1620327710000|2021-05-06 19:01:50|83220.7|83170.7|83224.9|83174.9|83226.2|83176.2|83220.7|83170.7|27
1620327720000|2021-05-06 19:02:00|83224.5|83174.5|83225.6|83175.6|83228.9|83178.9|83224|83174|40
1620327730000|2021-05-06 19:02:10|83225.5|83175.5|83221.4|83171.4|83225.6|83175.6|83221.3|83171.3|29
1620327740000|2021-05-06 19:02:20|83221.3|83171.3|83228.1|83178.1|83229|83179|83221.3|83171.3|43
1620327750000|2021-05-06 19:02:30|83227.5|83177.5|83227.1|83177.1|83228|83178|83226.2|83176.2|33
1620327760000|2021-05-06 19:02:40|83226.4|83176.4|83228.4|83178.4|83228.5|83178.5|83226.4|83176.4|29
1620327770000|2021-05-06 19:02:50|83228.7|83178.7|83227.4|83177.4|83228.7|83178.7|83227.1|83177.1|19
1620327780000|2021-05-06 19:03:00|83227|83177|83229|83179|83229.6|83179.6|83226.6|83176.6|23
1620327790000|2021-05-06 19:03:10|83229.2|83179.2|83228.2|83178.2|83229.7|83179.7|83228.2|83178.2|19
1620327800000|2021-05-06 19:03:20|83227.6|83177.6|83228.7|83178.7|83231.3|83181.3|83227.1|83177.1|18
1620327810000|2021-05-06 19:03:30|83228.9|83178.9|83228.1|83178.1|83228.9|83178.9|83228|83178|9
1620327820000|2021-05-06 19:03:40|83228.6|83178.6|83229.5|83179.5|83229.8|83179.8|83227.9|83177.9|19
1620327830000|2021-05-06 19:03:50|83229.6|83179.6|83229|83179|83229.8|83179.8|83227.8|83177.8|21
1620327840000|2021-05-06 19:04:00|83229.1|83179.1|83231.3|83181.3|83232.3|83182.3|83228.9|83178.9|36
1620327850000|2021-05-06 19:04:10|83231.5|83181.5|83231.1|83181.1|83232.6|83182.6|83230.8|83180.8|20
1620327860000|2021-05-06 19:04:20|83231.4|83181.4|83231.7|83181.7|83234.2|83184.2|83230.6|83180.6|23
1620327870000|2021-05-06 19:04:30|83231.6|83181.6|83232|83182|83234.1|83184.1|83230.7|83180.7|24
1620327880000|2021-05-06 19:04:40|83232.1|83182.1|83231.3|83181.3|83232.7|83182.7|83230.6|83180.6|18
1620327890000|2021-05-06 19:04:50|83231.2|83181.2|83230.6|83180.6|83231.2|83181.2|83229.7|83179.7|25
1620327900000|2021-05-06 19:05:00|83230.1|83180.1|83228.4|83178.4|83230.1|83180.1|83228.2|83178.2|25
1620327910000|2021-05-06 19:05:10|83228.3|83178.3|83227.5|83177.5|83229.4|83179.4|83227.5|83177.5|25
1620327920000|2021-05-06 19:05:20|83227.9|83177.9|83226.6|83176.6|83228.1|83178.1|83226.6|83176.6|16
1620327930000|2021-05-06 19:05:30|83227.1|83177.1|83226|83176|83227.2|83177.2|83225.7|83175.7|8
1620327940000|2021-05-06 19:05:40|83227.9|83177.9|83226.9|83176.9|83227.9|83177.9|83226.6|83176.6|17
1620327950000|2021-05-06 19:05:50|83225.8|83175.8|83227.7|83177.7|83229.2|83179.2|83225.5|83175.5|22
1620327960000|2021-05-06 19:06:00|83227.6|83177.6|83224.9|83174.9|83228.1|83178.1|83224.9|83174.9|28
1620327970000|2021-05-06 19:06:10|83224.4|83174.4|83225.4|83175.4|83227|83177|83224.4|83174.4|13
1620327980000|2021-05-06 19:06:20|83226.3|83176.3|83225.1|83175.1|83226.7|83176.7|83225|83175|13
1620327990000|2021-05-06 19:06:30|83225.5|83175.5|83225.4|83175.4|83227.5|83177.5|83224.5|83174.5|17
1620328000000|2021-05-06 19:06:40|83225.6|83175.6|83226.8|83176.8|83226.8|83176.8|83224.6|83174.6|22
1620328010000|2021-05-06 19:06:50|83229.1|83179.1|83227.1|83177.1|83230.6|83180.6|83226.1|83176.1|32
1620328020000|2021-05-06 19:07:00|83227.2|83177.2|83227.1|83177.1|83228.9|83178.9|83224.7|83174.7|27
1620328030000|2021-05-06 19:07:10|83227.5|83177.5|83225.2|83175.2|83229.3|83179.3|83224.8|83174.8|27
1620328040000|2021-05-06 19:07:20|83223.1|83173.1|83227.1|83177.1|83227.4|83177.4|83223.1|83173.1|19
1620328050000|2021-05-06 19:07:30|83226.8|83176.8|83230|83180|83230|83180|83226.2|83176.2|16
1620328060000|2021-05-06 19:07:40|83227.1|83177.1|83227.5|83177.5|83229.9|83179.9|83225.9|83175.9|18
1620328070000|2021-05-06 19:07:50|83227.6|83177.6|83227.6|83177.6|83228.2|83178.2|83224.9|83174.9|28
1620328080000|2021-05-06 19:08:00|83227.4|83177.4|83224.3|83174.3|83228.6|83178.6|83223.6|83173.6|26
1620328090000|2021-05-06 19:08:10|83224|83174|83224.3|83174.3|83225.7|83175.7|83224|83174|18
1620328100000|2021-05-06 19:08:20|83224.4|83174.4|83223.3|83173.3|83224.7|83174.7|83223|83173|20
1620328110000|2021-05-06 19:08:30|83223|83173|83223.3|83173.3|83223.9|83173.9|83221.5|83171.5|22
1620328120000|2021-05-06 19:08:40|83223.8|83173.8|83222.9|83172.9|83223.8|83173.8|83222.5|83172.5|16
1620328130000|2021-05-06 19:08:50|83222.7|83172.7|83223.1|83173.1|83224.2|83174.2|83222.7|83172.7|17
1620328140000|2021-05-06 19:09:00|83223.4|83173.4|83224.1|83174.1|83224.3|83174.3|83223.4|83173.4|10
1620328150000|2021-05-06 19:09:10|83224.6|83174.6|83224.4|83174.4|83225.2|83175.2|83223.1|83173.1|11
1620328160000|2021-05-06 19:09:20|83224.3|83174.3|83225.2|83175.2|83226|83176|83222|83172|28
1620328170000|2021-05-06 19:09:30|83226|83176|83223.2|83173.2|83226.6|83176.6|83221.6|83171.6|17
1620328180000|2021-05-06 19:09:40|83223.7|83173.7|83224.8|83174.8|83226|83176|83223.2|83173.2|19
1620328190000|2021-05-06 19:09:50|83224.9|83174.9|83225.7|83175.7|83226|83176|83223.4|83173.4|25
1620328200000|2021-05-06 19:10:00|83226|83176|83221.2|83171.2|83226.1|83176.1|83221.2|83171.2|27
1620328210000|2021-05-06 19:10:10|83220.7|83170.7|83220.6|83170.6|83223.8|83173.8|83220.6|83170.6|29
1620328220000|2021-05-06 19:10:20|83221.7|83171.7|83224.2|83174.2|83224.9|83174.9|83220.1|83170.1|22
1620328230000|2021-05-06 19:10:30|83224.9|83174.9|83227.2|83177.2|83227.4|83177.4|83224.5|83174.5|20
1620328240000|2021-05-06 19:10:40|83227.1|83177.1|83225.3|83175.3|83228.3|83178.3|83224.7|83174.7|20
1620328250000|2021-05-06 19:10:50|83225.9|83175.9|83223.5|83173.5|83225.9|83175.9|83223.5|83173.5|9
1620328260000|2021-05-06 19:11:00|83224.7|83174.7|83227|83177|83227.5|83177.5|83224.2|83174.2|24
1620328270000|2021-05-06 19:11:10|83227.3|83177.3|83225.1|83175.1|83227.9|83177.9|83222.3|83172.3|24
1620328280000|2021-05-06 19:11:20|83225.5|83175.5|83224.8|83174.8|83225.5|83175.5|83223.3|83173.3|21
1620328290000|2021-05-06 19:11:30|83224|83174|83223.5|83173.5|83224.5|83174.5|83222.9|83172.9|13
1620328300000|2021-05-06 19:11:40|83223.8|83173.8|83223.9|83173.9|83224.1|83174.1|83222.7|83172.7|13
1620328310000|2021-05-06 19:11:50|83222.2|83172.2|83222.2|83172.2|83223.6|83173.6|83222.1|83172.1|7
1620328320000|2021-05-06 19:12:00|83223|83173|83225|83175|83225|83175|83221.6|83171.6|23
1620328330000|2021-05-06 19:12:10|83225.5|83175.5|83222.4|83172.4|83225.5|83175.5|83222.4|83172.4|15
1620328340000|2021-05-06 19:12:20|83222.8|83172.8|83222.3|83172.3|83224|83174|83221.9|83171.9|23
1620328350000|2021-05-06 19:12:30|83222.4|83172.4|83217.9|83167.9|83223.1|83173.1|83217.9|83167.9|26
1620328360000|2021-05-06 19:12:40|83217.6|83167.6|83219.3|83169.3|83219.3|83169.3|83216|83166|32
1620328370000|2021-05-06 19:12:50|83218.8|83168.8|83215.3|83165.3|83219.2|83169.2|83215.3|83165.3|26
1620328380000|2021-05-06 19:13:00|83215.6|83165.6|83203.4|83153.4|83216.6|83166.6|83201.4|83151.4|63
1620328390000|2021-05-06 19:13:10|83202.8|83152.8|83203.5|83153.5|83205.1|83155.1|83202.1|83152.1|23
1620328400000|2021-05-06 19:13:20|83203.7|83153.7|83202.7|83152.7|83205.1|83155.1|83202.2|83152.2|36
1620328410000|2021-05-06 19:13:30|83202.9|83152.9|83201.2|83151.2|83205|83155|83201.2|83151.2|17
1620328420000|2021-05-06 19:13:40|83205.4|83155.4|83204.3|83154.3|83205.4|83155.4|83202.1|83152.1|17
1620328430000|2021-05-06 19:13:50|83204.5|83154.5|83203.3|83153.3|83205.5|83155.5|83202.7|83152.7|29
1620328440000|2021-05-06 19:14:00|83202|83152|83201.1|83151.1|83207.1|83157.1|83201.1|83151.1|32
1620328450000|2021-05-06 19:14:10|83201.7|83151.7|83203.4|83153.4|83204|83154|83200.5|83150.5|31
1620328460000|2021-05-06 19:14:20|83203.3|83153.3|83201.4|83151.4|83203.8|83153.8|83200.8|83150.8|24
1620328470000|2021-05-06 19:14:30|83200.8|83150.8|83199.9|83149.9|83202.4|83152.4|83199.3|83149.3|35
1620328480000|2021-05-06 19:14:40|83200|83150|83199.3|83149.3|83200|83150|83198.4|83148.4|30
1620328490000|2021-05-06 19:14:50|83199.6|83149.6|83199.2|83149.2|83200.1|83150.1|83198.7|83148.7|17
1620328500000|2021-05-06 19:15:00|83199|83149|83197.4|83147.4|83200|83150|83195.6|83145.6|20
1620328510000|2021-05-06 19:15:10|83196|83146|83198.9|83148.9|83199.8|83149.8|83195.9|83145.9|25
1620328520000|2021-05-06 19:15:20|83199.4|83149.4|83199.7|83149.7|83201.3|83151.3|83199.2|83149.2|28
1620328530000|2021-05-06 19:15:30|83200.4|83150.4|83199.8|83149.8|83200.4|83150.4|83199.3|83149.3|19
1620328540000|2021-05-06 19:15:40|83199.2|83149.2|83200|83150|83200.5|83150.5|83199.2|83149.2|16
1620328550000|2021-05-06 19:15:50|83200.3|83150.3|83193.7|83143.7|83200.3|83150.3|83193.7|83143.7|27
1620328560000|2021-05-06 19:16:00|83195.7|83145.7|83197.5|83147.5|83197.5|83147.5|83194.7|83144.7|26
1620328570000|2021-05-06 19:16:10|83196.7|83146.7|83195.4|83145.4|83197.6|83147.6|83195.4|83145.4|27
1620328580000|2021-05-06 19:16:20|83195.9|83145.9|83196.5|83146.5|83196.6|83146.6|83195.6|83145.6|17
1620328590000|2021-05-06 19:16:30|83197.6|83147.6|83197.4|83147.4|83198.7|83148.7|83196|83146|15
1620328600000|2021-05-06 19:16:40|83197.7|83147.7|83195.7|83145.7|83197.8|83147.8|83195.7|83145.7|24
1620328610000|2021-05-06 19:16:50|83196|83146|83196.9|83146.9|83197.6|83147.6|83195.1|83145.1|24
1620328620000|2021-05-06 19:17:00|83196.2|83146.2|83194.2|83144.2|83197.1|83147.1|83194.2|83144.2|19
1620328630000|2021-05-06 19:17:10|83194.1|83144.1|83196|83146|83196|83146|83194.1|83144.1|15
1620328640000|2021-05-06 19:17:20|83195.9|83145.9|83195.1|83145.1|83196.3|83146.3|83195.1|83145.1|20
1620328650000|2021-05-06 19:17:30|83195.6|83145.6|83200.1|83150.1|83200.8|83150.8|83195.6|83145.6|32
1620328660000|2021-05-06 19:17:40|83200|83150|83199.1|83149.1|83200.9|83150.9|83199.1|83149.1|20
1620328670000|2021-05-06 19:17:50|83199.8|83149.8|83198|83148|83200|83150|83197.5|83147.5|30
1620328680000|2021-05-06 19:18:00|83198.3|83148.3|83200|83150|83200.9|83150.9|83197.1|83147.1|34
1620328690000|2021-05-06 19:18:10|83198|83148|83196|83146|83201.2|83151.2|83194.8|83144.8|34
1620328700000|2021-05-06 19:18:20|83195.7|83145.7|83195.5|83145.5|83197.5|83147.5|83195.5|83145.5|31
1620328710000|2021-05-06 19:18:30|83196|83146|83196.9|83146.9|83198.1|83148.1|83195.9|83145.9|23
1620328720000|2021-05-06 19:18:40|83196.7|83146.7|83197.4|83147.4|83198.1|83148.1|83196.4|83146.4|23
1620328730000|2021-05-06 19:18:50|83197.6|83147.6|83193.8|83143.8|83197.7|83147.7|83192.8|83142.8|34
1620328740000|2021-05-06 19:19:00|83194.7|83144.7|83194.4|83144.4|83195|83145|83192.8|83142.8|17
1620328750000|2021-05-06 19:19:10|83193.5|83143.5|83193.7|83143.7|83194.1|83144.1|83192.5|83142.5|19
1620328760000|2021-05-06 19:19:20|83193.9|83143.9|83195.2|83145.2|83195.2|83145.2|83192.9|83142.9|17
1620328770000|2021-05-06 19:19:30|83192.3|83142.3|83189|83139|83194.9|83144.9|83187.8|83137.8|39
1620328780000|2021-05-06 19:19:40|83188.8|83138.8|83191.8|83141.8|83192|83142|83187.8|83137.8|33
1620328790000|2021-05-06 19:19:50|83192.4|83142.4|83191.9|83141.9|83193.1|83143.1|83191|83141|30
1620328800000|2021-05-06 19:20:00|83191.8|83141.8|83191|83141|83193|83143|83191|83141|14
1620328810000|2021-05-06 19:20:10|83190.4|83140.4|83194|83144|83194|83144|83189.8|83139.8|25
1620328820000|2021-05-06 19:20:20|83194.1|83144.1|83194.8|83144.8|83194.8|83144.8|83193.4|83143.4|17
1620328830000|2021-05-06 19:20:30|83194.4|83144.4|83193.4|83143.4|83195.2|83145.2|83193.1|83143.1|15
1620328840000|2021-05-06 19:20:40|83193.9|83143.9|83192.7|83142.7|83193.9|83143.9|83192.1|83142.1|11
1620328850000|2021-05-06 19:20:50|83192.8|83142.8|83184.2|83134.2|83193|83143|83182.8|83132.8|47
1620328860000|2021-05-06 19:21:00|83185.3|83135.3|83182.6|83132.6|83186.1|83136.1|83182.1|83132.1|39
1620328870000|2021-05-06 19:21:10|83182.3|83132.3|83182.6|83132.6|83183.1|83133.1|83179.9|83129.9|33
1620328880000|2021-05-06 19:21:20|83182.7|83132.7|83182.9|83132.9|83183.6|83133.6|83181.9|83131.9|23
1620328890000|2021-05-06 19:21:30|83183.3|83133.3|83183.7|83133.7|83184.6|83134.6|83182.4|83132.4|31
1620328900000|2021-05-06 19:21:40|83184.9|83134.9|83183.8|83133.8|83185.5|83135.5|83183.2|83133.2|33
1620328910000|2021-05-06 19:21:50|83184.1|83134.1|83184.4|83134.4|83184.7|83134.7|83183.5|83133.5|18
1620328920000|2021-05-06 19:22:00|83184.3|83134.3|83184.3|83134.3|83184.6|83134.6|83183.4|83133.4|18
1620328930000|2021-05-06 19:22:10|83184.5|83134.5|83184.2|83134.2|83184.6|83134.6|83183.5|83133.5|23
1620328940000|2021-05-06 19:22:20|83184.1|83134.1|83184.6|83134.6|83186|83136|83184|83134|30
1620328950000|2021-05-06 19:22:30|83184.9|83134.9|83184.1|83134.1|83184.9|83134.9|83182.9|83132.9|23
1620328960000|2021-05-06 19:22:40|83184.5|83134.5|83182.2|83132.2|83185|83135|83182.2|83132.2|29
1620328970000|2021-05-06 19:22:50|83182.5|83132.5|83182.3|83132.3|83182.7|83132.7|83182.1|83132.1|12
1620328980000|2021-05-06 19:23:00|83182.9|83132.9|83180.7|83130.7|83183.8|83133.8|83180.2|83130.2|29
1620328990000|2021-05-06 19:23:10|83181.2|83131.2|83177.9|83127.9|83181.6|83131.6|83176.8|83126.8|25
1620329000000|2021-05-06 19:23:20|83177.4|83127.4|83179.1|83129.1|83179.3|83129.3|83177|83127|22
1620329010000|2021-05-06 19:23:30|83179.5|83129.5|83179.4|83129.4|83179.5|83129.5|83178.4|83128.4|7
1620329020000|2021-05-06 19:23:40|83178.8|83128.8|83178.8|83128.8|83179.6|83129.6|83175.5|83125.5|21
1620329030000|2021-05-06 19:23:50|83179|83129|83175.9|83125.9|83179.4|83129.4|83170.9|83120.9|27
1620329040000|2021-05-06 19:24:00|83174.5|83124.5|83176.1|83126.1|83176.1|83126.1|83173.6|83123.6|26
1620329050000|2021-05-06 19:24:10|83176.2|83126.2|83172.9|83122.9|83176.3|83126.3|83172.1|83122.1|26
1620329060000|2021-05-06 19:24:20|83172.8|83122.8|83171|83121|83172.8|83122.8|83168.4|83118.4|22
1620329070000|2021-05-06 19:24:30|83170.5|83120.5|83170.7|83120.7|83171.2|83121.2|83170.1|83120.1|21
1620329080000|2021-05-06 19:24:40|83171.1|83121.1|83171.9|83121.9|83171.9|83121.9|83170.2|83120.2|8
1620329090000|2021-05-06 19:24:50|83172.3|83122.3|83172|83122|83172.3|83122.3|83170|83120|17
1620329100000|2021-05-06 19:25:00|83171.4|83121.4|83170.4|83120.4|83174.1|83134.2|83158.4|83120.4|26
1620329110000|2021-05-06 19:25:10|83172.1|83122.1|83149.5|83099.5|83172.1|83122.1|83143.4|83093.4|46
1620329120000|2021-05-06 19:25:20|83149.1|83099.1|83153.3|83103.3|83153.3|83103.3|83149.1|83099.1|26
1620329130000|2021-05-06 19:25:30|83153.2|83103.2|83155.1|83105.1|83155.7|83105.7|83152.7|83102.7|25
1620329140000|2021-05-06 19:25:40|83154.5|83104.5|83153.9|83103.9|83154.9|83104.9|83153.3|83103.3|18
1620329150000|2021-05-06 19:25:50|83153.4|83103.4|83151.4|83101.4|83154.1|83104.1|83150.9|83100.9|35
1620329160000|2021-05-06 19:26:00|83152.5|83102.5|83147.4|83097.4|83152.8|83102.8|83147|83097|34
1620329170000|2021-05-06 19:26:10|83147.7|83097.7|83147.2|83097.2|83149.1|83099.1|83147.1|83097.1|21
1620329180000|2021-05-06 19:26:20|83147.6|83097.6|83145.7|83095.7|83149.2|83099.2|83144.6|83094.6|15
1620329190000|2021-05-06 19:26:30|83146|83096|83146.5|83096.5|83147|83097|83145.1|83095.1|26
1620329200000|2021-05-06 19:26:40|83146.3|83096.3|83144.2|83094.2|83148|83098|83142.7|83092.7|27
1620329210000|2021-05-06 19:26:50|83142.7|83092.7|83139.5|83089.5|83143.1|83093.1|83138.5|83088.5|46
1620329220000|2021-05-06 19:27:00|83137.4|83087.4|83126.5|83076.5|83137.7|83087.7|83124|83074|52
1620329230000|2021-05-06 19:27:10|83126.2|83076.2|83125.7|83075.7|83126.7|83076.7|83125|83075|26
1620329240000|2021-05-06 19:27:20|83126.1|83076.1|83128.7|83078.7|83128.8|83078.8|83125.6|83075.6|24
1620329250000|2021-05-06 19:27:30|83129.2|83079.2|83128.5|83078.5|83129.4|83079.4|83128|83078|19
1620329260000|2021-05-06 19:27:40|83128.2|83078.2|83127.8|83077.8|83129.4|83079.4|83127.6|83077.6|26
1620329270000|2021-05-06 19:27:50|83129.3|83079.3|83126|83076|83129.3|83079.3|83124.5|83074.5|25
1620329280000|2021-05-06 19:28:00|83126.9|83076.9|83123.6|83073.6|83126.9|83076.9|83123.6|83073.6|28
1620329290000|2021-05-06 19:28:10|83123.4|83073.4|83122.1|83072.1|83123.7|83073.7|83122.1|83072.1|28
1620329300000|2021-05-06 19:28:20|83121.9|83071.9|83120.6|83070.6|83123.1|83073.1|83119.4|83069.4|47
1620329310000|2021-05-06 19:28:30|83120.5|83070.5|83120.3|83070.3|83121.7|83071.7|83116.8|83066.8|45
1620329320000|2021-05-06 19:28:40|83120.7|83070.7|83119.5|83069.5|83121.2|83071.2|83118.9|83068.9|34
1620329330000|2021-05-06 19:28:50|83119.3|83069.3|83115.2|83065.2|83119.7|83069.7|83114.1|83064.1|37
1620329340000|2021-05-06 19:29:00|83116.5|83066.5|83115.9|83065.9|83116.5|83066.5|83114.7|83064.7|34
1620329350000|2021-05-06 19:29:10|83115.6|83065.6|83115.1|83065.1|83117.2|83067.2|83115.1|83065.1|26
1620329360000|2021-05-06 19:29:20|83115.3|83065.3|83115.9|83065.9|83116.5|83066.5|83115|83065|28
1620329370000|2021-05-06 19:29:30|83115.3|83065.3|83119.8|83069.8|83120.6|83070.6|83115.3|83065.3|27
1620329380000|2021-05-06 19:29:40|83119.5|83069.5|83116.8|83066.8|83120.5|83070.5|83116.8|83066.8|32
1620329390000|2021-05-06 19:29:50|83115.7|83065.7|83116.2|83066.2|83117.7|83067.7|83115.1|83065.1|23
1620329400000|2021-05-06 19:30:00|83116.7|83066.7|83113|83063|83116.7|83066.7|83112.5|83062.5|27
1620329410000|2021-05-06 19:30:10|83113.1|83063.1|83112.6|83062.6|83115.5|83065.5|83112.6|83062.6|22
1620329420000|2021-05-06 19:30:20|83113|83063|83114.6|83064.6|83117|83067|83112.8|83062.8|25
1620329430000|2021-05-06 19:30:30|83113.4|83063.4|83116.4|83066.4|83116.7|83066.7|83112.9|83062.9|23
1620329440000|2021-05-06 19:30:40|83116.2|83066.2|83114.4|83064.4|83117.2|83067.2|83114.4|83064.4|14
1620329450000|2021-05-06 19:30:50|83117.2|83067.2|83117.3|83067.3|83117.9|83067.9|83116.5|83066.5|16
1620329460000|2021-05-06 19:31:00|83117.4|83067.4|83112|83062|83117.7|83067.7|83111|83061|32
1620329470000|2021-05-06 19:31:10|83112.5|83062.5|83111.5|83061.5|83114.4|83064.4|83110.8|83060.8|16
1620329480000|2021-05-06 19:31:20|83111.6|83061.6|83107.9|83057.9|83114.2|83064.2|83107.4|83057.4|33
1620329490000|2021-05-06 19:31:30|83109|83059|83108.1|83058.1|83113.4|83063.4|83107.4|83057.4|31
1620329500000|2021-05-06 19:31:40|83107.2|83057.2|83108.3|83058.3|83110.2|83060.2|83106.2|83056.2|21
1620329510000|2021-05-06 19:31:50|83107.7|83057.7|83109.4|83059.4|83110.1|83060.1|83106.9|83056.9|13
1620329520000|2021-05-06 19:32:00|83109.5|83059.5|83112.4|83062.4|83113.3|83063.3|83109.5|83059.5|30
1620329530000|2021-05-06 19:32:10|83112.6|83062.6|83110.6|83060.6|83112.6|83062.6|83110.6|83060.6|18
1620329540000|2021-05-06 19:32:20|83110.2|83060.2|83108.8|83058.8|83113.6|83063.6|83108.8|83058.8|21
1620329550000|2021-05-06 19:32:30|83108.9|83058.9|83111.2|83061.2|83111.4|83061.4|83108.8|83058.8|20
1620329560000|2021-05-06 19:32:40|83112.1|83062.1|83111.3|83061.3|83113.3|83063.3|83110.8|83060.8|29
1620329570000|2021-05-06 19:32:50|83111.9|83061.9|83113|83063|83114.2|83064.2|83111.2|83061.2|22
1620329580000|2021-05-06 19:33:00|83113.8|83063.8|83113.2|83063.2|83115.4|83065.4|83111.8|83061.8|37
1620329590000|2021-05-06 19:33:10|83113.1|83063.1|83114.5|83064.5|83114.5|83064.5|83111.1|83061.1|33
1620329600000|2021-05-06 19:33:20|83114.2|83064.2|83110.8|83060.8|83119.2|83069.2|83109.9|83059.9|53
1620329610000|2021-05-06 19:33:30|83111.2|83061.2|83113.8|83063.8|83113.8|83063.8|83109.6|83059.6|18
1620329620000|2021-05-06 19:33:40|83113.7|83063.7|83109|83059|83114.7|83064.7|83109|83059|22
1620329630000|2021-05-06 19:33:50|83109.6|83059.6|83112.1|83062.1|83115.4|83065.4|83109.2|83059.2|33
1620329640000|2021-05-06 19:34:00|83111.9|83061.9|83112.5|83062.5|83113.3|83063.3|83110.5|83060.5|28
1620329650000|2021-05-06 19:34:10|83112.8|83062.8|83110.4|83060.4|83113.7|83063.7|83109.5|83059.5|38
1620329660000|2021-05-06 19:34:20|83109.9|83059.9|83109.7|83059.7|83112.8|83062.8|83108.9|83058.9|26
1620329670000|2021-05-06 19:34:30|83109.8|83059.8|83115|83065|83115.3|83065.3|83108.8|83058.8|32
1620329680000|2021-05-06 19:34:40|83114.9|83064.9|83115.4|83065.4|83118.2|83068.2|83114.2|83064.2|34
1620329690000|2021-05-06 19:34:50|83115.7|83065.7|83114.8|83064.8|83116.3|83066.3|83113.9|83063.9|26
1620329700000|2021-05-06 19:35:00|83114.7|83064.7|83115|83065|83116.1|83066.1|83113.1|83063.1|28
1620329710000|2021-05-06 19:35:10|83113.9|83063.9|83066.1|83016.1|83113.9|83063.9|83063.8|83013.8|73
1620329720000|2021-05-06 19:35:20|83067.5|83017.5|83066.8|83016.8|83070.5|83020.5|83064.4|83014.4|71
1620329730000|2021-05-06 19:35:30|83066.6|83016.6|83066.1|83016.1|83071.1|83021.1|83065.2|83015.2|32
1620329740000|2021-05-06 19:35:40|83066.3|83016.3|83069.5|83019.5|83071.8|83021.8|83064.8|83014.8|19
1620329750000|2021-05-06 19:35:50|83068.9|83018.9|83078.3|83028.3|83078.3|83028.3|83066|83016|31
1620329760000|2021-05-06 19:36:00|83082|83032|83084.4|83034.4|83086.5|83036.5|83076.7|83026.7|35
1620329770000|2021-05-06 19:36:10|83084.3|83034.3|83090.3|83040.3|83090.8|83040.8|83083.3|83033.3|15
1620329780000|2021-05-06 19:36:20|83089.7|83039.7|83090.4|83040.4|83090.5|83040.5|83087.1|83037.1|15
1620329790000|2021-05-06 19:36:30|83092.9|83042.9|83071.4|83021.4|83106.2|83056.2|83069.9|83019.9|77
1620329800000|2021-05-06 19:36:40|83071|83021|83074.2|83024.2|83075.5|83025.5|83070.2|83020.2|55
1620329810000|2021-05-06 19:36:50|83074.1|83024.1|83073.9|83023.9|83075.1|83025.1|83072.7|83022.7|26
1620329820000|2021-05-06 19:37:00|83074.6|83024.6|83073|83023|83075.1|83025.1|83072.4|83022.4|19
1620329830000|2021-05-06 19:37:10|83071.5|83021.5|83071.1|83021.1|83072.7|83022.7|83069|83019|36
1620329840000|2021-05-06 19:37:20|83070.7|83020.7|83070|83020|83073.3|83023.3|83070|83020|29
1620329850000|2021-05-06 19:37:30|83070.1|83020.1|83070.8|83020.8|83071.7|83021.7|83069.2|83019.2|34
1620329860000|2021-05-06 19:37:40|83070.6|83020.6|83056|83006|83072.9|83022.9|83054.8|83004.8|57
1620329870000|2021-05-06 19:37:50|83054.7|83004.7|83054.2|83004.2|83056.6|83006.6|83052.3|83002.3|50
1620329880000|2021-05-06 19:38:00|83055.8|83005.8|83054.1|83004.1|83057.4|83007.4|83053.8|83003.8|37
1620329890000|2021-05-06 19:38:10|83054|83004|83054.8|83004.8|83055.3|83005.3|83053.6|83003.6|21
1620329900000|2021-05-06 19:38:20|83054.7|83004.7|83055.1|83005.1|83056.3|83006.3|83053.2|83003.2|34
1620329910000|2021-05-06 19:38:30|83054.5|83004.5|83055.5|83005.5|83055.9|83005.9|83053.6|83003.6|26
1620329920000|2021-05-06 19:38:40|83055.3|83005.3|83053.3|83003.3|83055.3|83005.3|83053|83003|18
1620329930000|2021-05-06 19:38:50|83053|83003|83060.1|83010.1|83067.5|83017.5|83052.6|83002.6|30
1620329940000|2021-05-06 19:39:00|83061|83011|83060.5|83010.5|83067|83017|83056.5|83006.5|25
1620329950000|2021-05-06 19:39:10|83060.7|83010.7|83062.5|83012.5|83062.6|83012.6|83059.9|83009.9|24
1620329960000|2021-05-06 19:39:20|83063.6|83013.6|83060.5|83010.5|83063.6|83013.6|83059.7|83009.7|28
1620329970000|2021-05-06 19:39:30|83060.6|83010.6|83062.4|83012.4|83062.4|83012.4|83058|83008|28
1620329980000|2021-05-06 19:39:40|83061.5|83011.5|83063.3|83013.3|83063.4|83013.4|83058.7|83008.7|23
1620329990000|2021-05-06 19:39:50|83063.4|83013.4|83064.4|83014.4|83067.1|83017.1|83061.2|83011.2|31
1620330000000|2021-05-06 19:40:00|83065.1|83015.1|83064|83014|83065.3|83015.3|83062|83012|23
1620330010000|2021-05-06 19:40:10|83066.3|83016.3|83064.5|83014.5|83067.6|83017.6|83063.7|83013.7|26
1620330020000|2021-05-06 19:40:20|83065.1|83015.1|83064|83014|83068.8|83018.8|83060.8|83010.8|40
1620330030000|2021-05-06 19:40:30|83062.9|83012.9|83063.5|83013.5|83064.6|83014.6|83062.5|83012.5|19
1620330040000|2021-05-06 19:40:40|83063.3|83013.3|83055.3|83005.3|83067.1|83017.1|83053.4|83003.4|54
1620330050000|2021-05-06 19:40:50|83054.4|83004.4|83054.6|83004.6|83056.4|83006.4|83051|83001|38
1620330060000|2021-05-06 19:41:00|83055.2|83005.2|83054.4|83004.4|83057.1|83007.1|83051.1|83001.1|34
1620330070000|2021-05-06 19:41:10|83054.1|83004.1|83055.4|83005.4|83055.5|83005.5|83051.6|83001.6|21
1620330080000|2021-05-06 19:41:20|83055.1|83005.1|83055.5|83005.5|83058.6|83008.6|83051.7|83001.7|53
1620330090000|2021-05-06 19:41:30|83055.6|83005.6|83056.4|83006.4|83056.6|83006.6|83049.9|82999.9|18
1620330100000|2021-05-06 19:41:40|83056.1|83006.1|83050.3|83000.3|83056.1|83006.1|83046.4|82996.4|29
1620330110000|2021-05-06 19:41:50|83050.9|83000.9|83056|83006|83056|83006|83049.7|82999.7|20
1620330120000|2021-05-06 19:42:00|83057.5|83007.5|83053.5|83003.5|83057.5|83007.5|83053.1|83003.1|12
1620330130000|2021-05-06 19:42:10|83054.1|83004.1|83051.9|83001.9|83054.2|83004.2|83051.9|83001.9|9
1620330140000|2021-05-06 19:42:20|83052.4|83002.4|83053.1|83003.1|83058.8|83008.8|83052.4|83002.4|18
1620330150000|2021-05-06 19:42:30|83052.9|83002.9|83052.8|83002.8|83057.1|83007.1|83051.2|83001.2|18
1620330160000|2021-05-06 19:42:40|83054.3|83004.3|83054.9|83004.9|83056.7|83006.7|83052.5|83002.5|22
1620330170000|2021-05-06 19:42:50|83055.8|83005.8|83058.6|83008.6|83059.4|83009.4|83055.1|83005.1|15
1620330180000|2021-05-06 19:43:00|83058|83008|83053.2|83003.2|83058|83008|83052.7|83002.7|32
1620330190000|2021-05-06 19:43:10|83054.8|83004.8|83046.1|82996.1|83054.8|83004.8|83042.9|82992.9|46
1620330200000|2021-05-06 19:43:20|83046.4|82996.4|83047.5|82997.5|83051|83001|83043.4|82993.4|44
1620330210000|2021-05-06 19:43:30|83047.6|82997.6|83047.6|82997.6|83048.1|82998.1|83047.1|82997.1|37
1620330220000|2021-05-06 19:43:40|83047.8|82997.8|83046.7|82996.7|83050.5|83000.5|83046.7|82996.7|25
1620330230000|2021-05-06 19:43:50|83047.2|82997.2|83046.4|82996.4|83050.2|83000.2|83045.2|82995.2|25
1620330240000|2021-05-06 19:44:00|83048.1|82998.1|83050|83000|83052.1|83002.1|83045.7|82995.7|35
1620330250000|2021-05-06 19:44:10|83049.9|82999.9|83047.1|82997.1|83051|83001|83046.2|82996.2|33
1620330260000|2021-05-06 19:44:20|83050.8|83000.8|83049.7|82999.7|83051.1|83001.1|83049.4|82999.4|16
1620330270000|2021-05-06 19:44:30|83049.1|82999.1|83047.1|82997.1|83050.8|83000.8|83046.2|82996.2|12
1620330280000|2021-05-06 19:44:40|83047.3|82997.3|83048.6|82998.6|83049.3|82999.3|83047.2|82997.2|22
1620330290000|2021-05-06 19:44:50|83048.8|82998.8|83049.8|82999.8|83053.1|83003.1|83048.3|82998.3|20
1620330300000|2021-05-06 19:45:00|83049.7|82999.7|83052.3|83002.3|83052.6|83002.6|83048.3|82998.3|16
1620330310000|2021-05-06 19:45:10|83052.2|83002.2|83051.8|83001.8|83057.9|83007.9|83051.5|83001.5|25
1620330320000|2021-05-06 19:45:20|83053.4|83003.4|83050.6|83000.6|83055.3|83005.3|83049.9|82999.9|26
1620330330000|2021-05-06 19:45:30|83050.3|83000.3|83053.6|83003.6|83053.6|83003.6|83050.3|83000.3|18
1620330340000|2021-05-06 19:45:40|83053.1|83003.1|83054|83004|83056.2|83006.2|83053.1|83003.1|20
1620330350000|2021-05-06 19:45:50|83054.2|83004.2|83050.5|83000.5|83056.6|83006.6|83048.5|82998.5|33
1620330360000|2021-05-06 19:46:00|83052.2|83002.2|83051.1|83001.1|83054.8|83004.8|83049.8|82999.8|38
1620330370000|2021-05-06 19:46:10|83051.5|83001.5|83059.7|83009.7|83059.7|83009.7|83049.8|82999.8|33
1620330380000|2021-05-06 19:46:20|83060.6|83010.6|83056.3|83006.3|83062.3|83012.3|83054.8|83004.8|19
1620330390000|2021-05-06 19:46:30|83056.5|83006.5|83061.9|83011.9|83077.2|83027.2|83055.9|83005.9|38
1620330400000|2021-05-06 19:46:40|83061.8|83011.8|83060.8|83010.8|83065.7|83015.7|83058.5|83008.5|25
1620330410000|2021-05-06 19:46:50|83056.7|83006.7|83061.4|83011.4|83065.6|83015.6|83055.2|83005.2|23
1620330420000|2021-05-06 19:47:00|83060.2|83010.2|83347.4|83162.3|83377|83187|83060|83010|68
1620330430000|2021-05-06 19:47:10|83336.7|83154.6|83328.8|83143.5|83365.4|83166.6|83286.7|83116.5|77
1620330440000|2021-05-06 19:47:20|83319|83129.1|83263.6|83104.9|83337.5|83142.2|83257.3|83086.2|80
1620330450000|2021-05-06 19:47:30|83265.5|83104|83215.1|83085.5|83271.1|83151.9|83172.5|83080.6|80
1620330460000|2021-05-06 19:47:40|83205.5|83079.2|83170.1|83037.6|83217.4|83130.9|83112.4|83003.6|79
1620330470000|2021-05-06 19:47:50|83169.9|83033.8|83194.2|83035.9|83263.1|83092.1|83142.1|83005|78
1620330480000|2021-05-06 19:48:00|83195.3|83033.4|83237.4|83077.7|83250.5|83103.5|83147.1|83023.4|80
1620330490000|2021-05-06 19:48:10|83234.9|83080.2|83147.8|83097.8|83254|83118.2|83140.8|83053.3|80
1620330500000|2021-05-06 19:48:20|83149|83099|83090.7|83040.7|83162|83100|83089.4|82991.7|76
1620330510000|2021-05-06 19:48:30|83090.5|83040.5|83101.9|83051.9|83129.5|83057.1|83090.5|83001.6|46
1620330520000|2021-05-06 19:48:40|83101.8|83051.8|83103.2|83053.2|83107.5|83057.5|83100.7|83050.7|48
1620330530000|2021-05-06 19:48:50|83103.1|83053.1|83298.2|83111.4|83339.9|83126|83103.1|83053.1|76
1620330540000|2021-05-06 19:49:00|83315.8|83104.4|83222.8|83045.1|83323.7|83106.5|83182.2|83009.2|80
1620330550000|2021-05-06 19:49:10|83232.1|83043.7|83198.2|83011.2|83296.5|83083.1|83182.9|83000.7|80
1620330560000|2021-05-06 19:49:20|83189.5|83019.5|83172.2|83036.2|83216.3|83083.5|83127.1|82991.8|79
1620330570000|2021-05-06 19:49:30|83168.9|83030|83091.4|83041.4|83171.4|83044.8|83089.6|82993.9|70
1620330580000|2021-05-06 19:49:40|83092.9|83042.9|83099.8|83049.8|83101.7|83051.7|83088.4|83038.4|57
1620330590000|2021-05-06 19:49:50|83099.5|83049.5|83102.4|83052.4|83106.8|83056.8|83099.5|83049.5|41
1620330600000|2021-05-06 19:50:00|83101.8|83051.8|83092.5|83042.5|83102.4|83052.4|83082.1|83032.1|69
1620330610000|2021-05-06 19:50:10|83091.4|83041.4|83088.2|83038.2|83097.9|83047.9|83084.3|83034.3|70
1620330620000|2021-05-06 19:50:20|83088.9|83038.9|83092.3|83042.3|83092.9|83042.9|83086|83036|50
1620330630000|2021-05-06 19:50:30|83090.5|83040.5|83089|83039|83093.4|83043.4|83087.2|83037.2|68
1620330640000|2021-05-06 19:50:40|83087.6|83037.6|83091.6|83041.6|83093.3|83043.3|83087.6|83037.6|51
1620330650000|2021-05-06 19:50:50|83091.8|83041.8|83083.7|83033.7|83092.5|83042.5|83081.5|83031.5|30
1620330660000|2021-05-06 19:51:00|83082.7|83032.7|83084.1|83034.1|83090.5|83040.5|83069.5|83019.5|58
1620330670000|2021-05-06 19:51:10|83083.4|83033.4|83079.5|83029.5|83086.1|83036.1|83079.5|83029.5|35
1620330680000|2021-05-06 19:51:20|83080.6|83030.6|83083.9|83033.9|83085.4|83035.4|83080.4|83030.4|44
1620330690000|2021-05-06 19:51:30|83083.7|83033.7|83082.5|83032.5|83083.7|83033.7|83076.9|83026.9|34
1620330700000|2021-05-06 19:51:40|83081.8|83031.8|83078.5|83028.5|83081.8|83031.8|83077.7|83027.7|22
1620330710000|2021-05-06 19:51:50|83078.2|83028.2|83077.4|83027.4|83078.7|83028.7|83076.4|83026.4|26
1620330720000|2021-05-06 19:52:00|83076.2|83026.2|83073.9|83023.9|83079.1|83029.1|83073.9|83023.9|42
1620330730000|2021-05-06 19:52:10|83074.8|83024.8|83076.6|83026.6|83080|83030|83073.4|83023.4|34
1620330740000|2021-05-06 19:52:20|83076.3|83026.3|83076|83026|83078.5|83028.5|83074.4|83024.4|31
1620330750000|2021-05-06 19:52:30|83076.4|83026.4|83077.8|83027.8|83078.5|83028.5|83075.3|83025.3|23
1620330760000|2021-05-06 19:52:40|83077.6|83027.6|83077.4|83027.4|83081|83031|83073.8|83023.8|52
1620330770000|2021-05-06 19:52:50|83077.2|83027.2|83080.4|83030.4|83082.8|83032.8|83073.7|83023.7|32
1620330780000|2021-05-06 19:53:00|83079.4|83029.4|83057.7|83007.7|83081|83031|83054.7|83004.7|56
1620330790000|2021-05-06 19:53:10|83059.1|83009.1|83060|83010|83061|83011|83054.6|83004.6|38
1620330800000|2021-05-06 19:53:20|83061|83011|83060.5|83010.5|83065.3|83015.3|83055.8|83005.8|48
1620330810000|2021-05-06 19:53:30|83060.4|83010.4|83062.7|83012.7|83065|83015|83060.2|83010.2|32
1620330820000|2021-05-06 19:53:40|83062.9|83012.9|83063.4|83013.4|83065.8|83015.8|83061.9|83011.9|24
1620330830000|2021-05-06 19:53:50|83063.8|83013.8|83061.1|83011.1|83063.8|83013.8|83059.8|83009.8|23
1620330840000|2021-05-06 19:54:00|83059.6|83009.6|83066.9|83016.9|83069.2|83019.2|83055|83005|27
1620330850000|2021-05-06 19:54:10|83065.6|83015.6|83059.4|83009.4|83066.6|83016.6|83058.1|83008.1|27
1620330860000|2021-05-06 19:54:20|83059.3|83009.3|83056.4|83006.4|83064.6|83014.6|83052.9|83002.9|53
1620330870000|2021-05-06 19:54:30|83054.6|83004.6|83052.5|83002.5|83056.1|83006.1|83048|82998|42
1620330880000|2021-05-06 19:54:40|83052.8|83002.8|83053.2|83003.2|83056.6|83006.6|83049.5|82999.5|48
1620330890000|2021-05-06 19:54:50|83055.4|83005.4|83048|82998|83055.4|83005.4|83045.9|82995.9|52
1620330900000|2021-05-06 19:55:00|83048.1|82998.1|83045.6|82995.6|83050.4|83000.4|83039.1|82989.1|60
1620330910000|2021-05-06 19:55:10|83045|82995|83043|82993|83045|82995|83038.8|82988.8|68
1620330920000|2021-05-06 19:55:20|83045.3|82995.3|83046.1|82996.1|83052.8|83002.8|83044.6|82994.6|62
1620330930000|2021-05-06 19:55:30|83045.8|82995.8|83045|82995|83049.6|82999.6|83044.6|82994.6|54
1620330940000|2021-05-06 19:55:40|83045.8|82995.8|83043.8|82993.8|83046.1|82996.1|83042.3|82992.3|41
1620330950000|2021-05-06 19:55:50|83043.7|82993.7|83044.1|82994.1|83044.9|82994.9|83042.2|82992.2|23
1620330960000|2021-05-06 19:56:00|83044.8|82994.8|83045.4|82995.4|83049|82999|83044|82994|23
1620330970000|2021-05-06 19:56:10|83046.5|82996.5|83040.7|82990.7|83046.8|82996.8|83040.4|82990.4|34
1620330980000|2021-05-06 19:56:20|83042.6|82992.6|83045.8|82995.8|83046.9|82996.9|83040.3|82990.3|30
1620330990000|2021-05-06 19:56:30|83046.6|82996.6|83044.1|82994.1|83046.6|82996.6|83042.5|82992.5|35
1620331000000|2021-05-06 19:56:40|83044.7|82994.7|83037.8|82987.8|83044.7|82994.7|83037.7|82987.7|46
1620331010000|2021-05-06 19:56:50|83037.7|82987.7|83037|82987|83040.7|82990.7|83035.1|82985.1|48
1620331020000|2021-05-06 19:57:00|83036.4|82986.4|83034.8|82984.8|83037.9|82987.9|83031.9|82981.9|47
1620331030000|2021-05-06 19:57:10|83034.1|82984.1|83037.9|82987.9|83041.1|82991.1|83029.1|82979.1|61
1620331040000|2021-05-06 19:57:20|83036.3|82986.3|83041|82991|83041.8|82991.8|83034.8|82984.8|65
1620331050000|2021-05-06 19:57:30|83041.8|82991.8|83031.6|82981.6|83041.8|82991.8|83029.4|82979.4|64
1620331060000|2021-05-06 19:57:40|83033.2|82983.2|83034.8|82984.8|83041.3|82991.3|83033.2|82983.2|57
1620331070000|2021-05-06 19:57:50|83034.6|82984.6|83032.3|82982.3|83037.9|82987.9|83028.2|82978.2|55
1620331080000|2021-05-06 19:58:00|83032.1|82982.1|83035.5|82985.5|83036.2|82986.2|83031.2|82981.2|32
1620331090000|2021-05-06 19:58:10|83035.8|82985.8|83039.3|82989.3|83041.9|82991.9|83033.3|82983.3|54
1620331100000|2021-05-06 19:58:20|83040.2|82990.2|83045.6|82995.6|83047.8|82997.8|83039.8|82989.8|44
1620331110000|2021-05-06 19:58:30|83042.9|82992.9|83045|82995|83050.2|83000.2|83040.7|82990.7|56
1620331120000|2021-05-06 19:58:40|83044.6|82994.6|83040.5|82990.5|83044.6|82994.6|83039.3|82989.3|37
1620331130000|2021-05-06 19:58:50|83041.8|82991.8|83050.8|83000.8|83053|83003|83038.6|82988.6|55
1620331140000|2021-05-06 19:59:00|83047|82997|83041.6|82991.6|83047|82997|83039.5|82989.5|48
1620331150000|2021-05-06 19:59:10|83040.3|82990.3|83041.2|82991.2|83045.2|82995.2|83036.8|82986.8|31
1620331160000|2021-05-06 19:59:20|83044.3|82994.3|83050.6|83000.6|83050.6|83000.6|83040.2|82990.2|48
1620331170000|2021-05-06 19:59:30|83050.4|83000.4|83045.2|82995.2|83051.8|83001.8|83038|82988|51
1620331180000|2021-05-06 19:59:40|83045.3|82995.3|83038.7|82988.7|83045.3|82995.3|83037.2|82987.2|40
1620331190000|2021-05-06 19:59:50|83039.2|82989.2|83037|82987|83043.1|82993.1|83034.9|82984.9|56
1620331200000|2021-05-06 20:00:00|83041.3|82991.3|83041.6|82991.6|83046.7|82996.7|83037.7|82987.7|60
1620331210000|2021-05-06 20:00:10|83041.7|82991.7|83044.4|82994.4|83047.4|82997.4|83041.5|82991.5|58
1620331220000|2021-05-06 20:00:20|83044.2|82994.2|83046.2|82996.2|83046.2|82996.2|83041.7|82991.7|57
1620331230000|2021-05-06 20:00:30|83045.1|82995.1|83047.7|82997.7|83048.3|82998.3|83043.7|82993.7|47
1620331240000|2021-05-06 20:00:40|83047.2|82997.2|83047.6|82997.6|83048.3|82998.3|83046.3|82996.3|35
1620331250000|2021-05-06 20:00:50|83047.7|82997.7|83046.5|82996.5|83048.1|82998.1|83045.6|82995.6|36
1620331260000|2021-05-06 20:01:00|83046.4|82996.4|83052.5|83002.5|83060|83010|83046.4|82996.4|54
1620331270000|2021-05-06 20:01:10|83052.4|83002.4|83050.8|83000.8|83053.3|83003.3|83050.8|83000.8|45
1620331280000|2021-05-06 20:01:20|83051.3|83001.3|83049.3|82999.3|83051.3|83001.3|83045.7|82995.7|44
1620331290000|2021-05-06 20:01:30|83050.4|83000.4|83055.1|83005.1|83058.9|83008.9|83048.9|82998.9|47
1620331300000|2021-05-06 20:01:40|83055.2|83005.2|83055.5|83005.5|83057.4|83007.4|83054.2|83004.2|28
1620331310000|2021-05-06 20:01:50|83055.4|83005.4|83052.8|83002.8|83055.9|83005.9|83052.8|83002.8|37
1620331320000|2021-05-06 20:02:00|83052.9|83002.9|83061.5|83011.5|83065.4|83015.4|83052.9|83002.9|51
1620331330000|2021-05-06 20:02:10|83061.4|83011.4|83063.4|83013.4|83063.9|83013.9|83061.3|83011.3|38
1620331340000|2021-05-06 20:02:20|83062.9|83012.9|83065.2|83015.2|83065.2|83015.2|83062.6|83012.6|37
1620331350000|2021-05-06 20:02:30|83064.9|83014.9|83119.8|83069.8|83121.1|83071.1|83064.9|83014.9|68
1620331360000|2021-05-06 20:02:40|83119.4|83069.4|83116.4|83066.4|83121.9|83071.9|83115.5|83065.5|47
1620331370000|2021-05-06 20:02:50|83114.9|83064.9|83118.9|83068.9|83119.1|83069.1|83114.5|83064.5|37
1620331380000|2021-05-06 20:03:00|83118.8|83068.8|83121.1|83071.1|83126|83076|83118.4|83068.4|51
1620331390000|2021-05-06 20:03:10|83121|83071|83120|83070|83121|83071|83119.2|83069.2|22
1620331400000|2021-05-06 20:03:20|83120.1|83070.1|83120.2|83070.2|83120.5|83070.5|83116.5|83066.5|30
1620331410000|2021-05-06 20:03:30|83119.9|83069.9|83118.2|83068.2|83119.9|83069.9|83117.4|83067.4|27
1620331420000|2021-05-06 20:03:40|83118.4|83068.4|83117.1|83067.1|83118.4|83068.4|83117.1|83067.1|14
1620331430000|2021-05-06 20:03:50|83117.2|83067.2|83117.7|83067.7|83117.7|83067.7|83116.5|83066.5|15
1620331440000|2021-05-06 20:04:00|83118.5|83068.5|83121.2|83071.2|83121.5|83071.5|83118.5|83068.5|18
1620331450000|2021-05-06 20:04:10|83121.5|83071.5|83118.8|83068.8|83123.2|83073.2|83118.8|83068.8|20
1620331460000|2021-05-06 20:04:20|83118.2|83068.2|83121.2|83071.2|83122.2|83072.2|83117.5|83067.5|25
1620331470000|2021-05-06 20:04:30|83121.5|83071.5|83121.3|83071.3|83121.8|83071.8|83121|83071|10
1620331480000|2021-05-06 20:04:40|83121.5|83071.5|83120.8|83070.8|83121.5|83071.5|83120.2|83070.2|15
1620331490000|2021-05-06 20:04:50|83121|83071|83120.6|83070.6|83121.5|83071.5|83120.6|83070.6|7
1620331500000|2021-05-06 20:05:00|83120.9|83070.9|83122.3|83072.3|83122.3|83072.3|83120.3|83070.3|28
1620331510000|2021-05-06 20:05:10|83121.5|83071.5|83121.7|83071.7|83122.3|83072.3|83120|83070|32
1620331520000|2021-05-06 20:05:20|83121.6|83071.6|83121.1|83071.1|83121.7|83071.7|83120.8|83070.8|22
1620331530000|2021-05-06 20:05:30|83121.3|83071.3|83120.8|83070.8|83121.5|83071.5|83120.3|83070.3|17
1620331540000|2021-05-06 20:05:40|83120.6|83070.6|83120.9|83070.9|83120.9|83070.9|83119.7|83069.7|17
1620331550000|2021-05-06 20:05:50|83119.5|83069.5|83120.4|83070.4|83121|83071|83119.3|83069.3|20
1620331560000|2021-05-06 20:06:00|83119.4|83069.4|83119.8|83069.8|83121.1|83071.1|83118.7|83068.7|37
1620331570000|2021-05-06 20:06:10|83119.3|83069.3|83119.2|83069.2|83120.9|83070.9|83119.2|83069.2|14
1620331580000|2021-05-06 20:06:20|83119.5|83069.5|83118.1|83068.1|83119.5|83069.5|83118.1|83068.1|9
1620331590000|2021-05-06 20:06:30|83117.5|83067.5|83118|83068|83118.4|83068.4|83117.4|83067.4|15
1620331600000|2021-05-06 20:06:40|83118.1|83068.1|83117.8|83067.8|83119.8|83069.8|83117.6|83067.6|15
1620331610000|2021-05-06 20:06:50|83117.3|83067.3|83118.2|83068.2|83119.6|83069.6|83116.6|83066.6|24
1620331620000|2021-05-06 20:07:00|83117.9|83067.9|83117.6|83067.6|83121.5|83071.5|83117.5|83067.5|25
1620331630000|2021-05-06 20:07:10|83117.4|83067.4|83117.5|83067.5|83117.9|83067.9|83115.5|83065.5|22
1620331640000|2021-05-06 20:07:20|83116.7|83066.7|83116.3|83066.3|83117.6|83067.6|83116.3|83066.3|15
1620331650000|2021-05-06 20:07:30|83116.4|83066.4|83118.9|83068.9|83118.9|83068.9|83114.7|83064.7|25
1620331660000|2021-05-06 20:07:40|83119|83069|83118.7|83068.7|83119.2|83069.2|83114.6|83064.6|13
1620331670000|2021-05-06 20:07:50|83118.6|83068.6|83113.4|83063.4|83119.2|83069.2|83113.4|83063.4|14
1620331680000|2021-05-06 20:08:00|83112.7|83062.7|83114.3|83064.3|83114.7|83064.7|83112.7|83062.7|14
1620331690000|2021-05-06 20:08:10|83113.2|83063.2|83112.4|83062.4|83114.5|83064.5|83112.4|83062.4|6
1620331700000|2021-05-06 20:08:20|83112.6|83062.6|83113.6|83063.6|83114.1|83064.1|83112.5|83062.5|21
1620331710000|2021-05-06 20:08:30|83113.7|83063.7|83113.8|83063.8|83114.5|83064.5|83112.8|83062.8|23
1620331720000|2021-05-06 20:08:40|83114.1|83064.1|83113.8|83063.8|83115.3|83065.3|83113.7|83063.7|11
1620331730000|2021-05-06 20:08:50|83113.2|83063.2|83113.5|83063.5|83114.3|83064.3|83113.2|83063.2|14
1620331740000|2021-05-06 20:09:00|83113.8|83063.8|83112.3|83062.3|83113.8|83063.8|83112.3|83062.3|5
1620331750000|2021-05-06 20:09:10|83112.2|83062.2|83114.6|83064.6|83114.6|83064.6|83111.5|83061.5|4
1620331760000|2021-05-06 20:09:20|83113.7|83063.7|83114.3|83064.3|83114.7|83064.7|83113.2|83063.2|16
1620331770000|2021-05-06 20:09:30|83114.2|83064.2|83114.5|83064.5|83114.9|83064.9|83113.6|83063.6|14
1620331780000|2021-05-06 20:09:40|83113.7|83063.7|83113.6|83063.6|83114.4|83064.4|83112.9|83062.9|20
1620331790000|2021-05-06 20:09:50|83113.1|83063.1|83112.6|83062.6|83114|83064|83112.5|83062.5|11
1620331800000|2021-05-06 20:10:00|83112.3|83062.3|83114|83064|83114|83064|83112.3|83062.3|18
1620331810000|2021-05-06 20:10:10|83114.9|83064.9|83113.2|83063.2|83115.7|83065.7|83112.9|83062.9|15
1620331820000|2021-05-06 20:10:20|83114.3|83064.3|83114.6|83064.6|83116.6|83066.6|83114.1|83064.1|14
1620331830000|2021-05-06 20:10:30|83113.3|83063.3|83114.1|83064.1|83114.5|83064.5|83112.4|83062.4|15
1620331840000|2021-05-06 20:10:40|83113.6|83063.6|83113.9|83063.9|83114.5|83064.5|83113.6|83063.6|14
1620331850000|2021-05-06 20:10:50|83114|83064|83110.9|83060.9|83114.1|83064.1|83110.5|83060.5|18
1620331860000|2021-05-06 20:11:00|83110.3|83060.3|83115|83065|83115|83065|83106.5|83056.5|14
1620331870000|2021-05-06 20:11:10|83113.8|83063.8|83113.1|83063.1|83114.1|83064.1|83110.7|83060.7|14
1620331880000|2021-05-06 20:11:20|83112.1|83062.1|83108.4|83058.4|83112.2|83062.2|83105.7|83055.7|40
1620331890000|2021-05-06 20:11:30|83109.1|83059.1|83106.7|83056.7|83109.2|83059.2|83103.9|83053.9|30
1620331900000|2021-05-06 20:11:40|83105.9|83055.9|83103.6|83053.6|83106.4|83056.4|83102.6|83052.6|24
1620331910000|2021-05-06 20:11:50|83102.1|83052.1|83103.1|83053.1|83103.7|83053.7|83102.1|83052.1|12
1620331920000|2021-05-06 20:12:00|83102.7|83052.7|83100.5|83050.5|83103.2|83053.2|83100.5|83050.5|18
1620331930000|2021-05-06 20:12:10|83100.4|83050.4|83100.9|83050.9|83103.6|83053.6|83100.3|83050.3|12
1620331940000|2021-05-06 20:12:20|83100.2|83050.2|83101.1|83051.1|83102.8|83052.8|83100|83050|9
1620331950000|2021-05-06 20:12:30|83101.7|83051.7|83102.4|83052.4|83102.6|83052.6|83100.5|83050.5|14
1620331960000|2021-05-06 20:12:40|83102.6|83052.6|83100.6|83050.6|83102.6|83052.6|83099.8|83049.8|5
1620331970000|2021-05-06 20:12:50|83100.7|83050.7|83099.4|83049.4|83102.4|83052.4|83099.4|83049.4|15
1620331980000|2021-05-06 20:13:00|83102|83052|83101|83051|83102.2|83052.2|83100.6|83050.6|20
1620331990000|2021-05-06 20:13:10|83101.1|83051.1|83102.8|83052.8|83103.4|83053.4|83100.1|83050.1|29
1620332000000|2021-05-06 20:13:20|83102.9|83052.9|83100|83050|83103.4|83053.4|83099.9|83049.9|23
1620332010000|2021-05-06 20:13:30|83100.5|83050.5|83101.1|83051.1|83101.8|83051.8|83100.5|83050.5|15
1620332020000|2021-05-06 20:13:40|83100.8|83050.8|83100|83050|83100.9|83050.9|83099.9|83049.9|6
1620332030000|2021-05-06 20:13:50|83100.3|83050.3|83106.8|83056.8|83106.8|83056.8|83098.9|83048.9|19
1620332040000|2021-05-06 20:14:00|83106.7|83056.7|83103.8|83053.8|83107|83057|83103.7|83053.7|20
1620332050000|2021-05-06 20:14:10|83104.2|83054.2|83113|83063|83113.6|83063.6|83104.2|83054.2|22
1620332060000|2021-05-06 20:14:20|83113.3|83063.3|83113.4|83063.4|83114.6|83064.6|83113.2|83063.2|20
1620332070000|2021-05-06 20:14:30|83113.8|83063.8|83113.7|83063.7|83114.3|83064.3|83112.2|83062.2|21
1620332080000|2021-05-06 20:14:40|83113.6|83063.6|83113.7|83063.7|83114.9|83064.9|83112.1|83062.1|14
1620332090000|2021-05-06 20:14:50|83113.5|83063.5|83114.9|83064.9|83114.9|83064.9|83113.2|83063.2|25
1620332100000|2021-05-06 20:15:00|83115.9|83065.9|83115.6|83065.6|83116.8|83066.8|83113|83063|31
1620332110000|2021-05-06 20:15:10|83115.9|83065.9|83112.3|83062.3|83118|83068|83112.3|83062.3|24
1620332120000|2021-05-06 20:15:20|83112.6|83062.6|83113.6|83063.6|83114.4|83064.4|83112.5|83062.5|18
1620332130000|2021-05-06 20:15:30|83114.2|83064.2|83116.6|83066.6|83117.5|83067.5|83114.2|83064.2|20
1620332140000|2021-05-06 20:15:40|83117.2|83067.2|83117.1|83067.1|83117.5|83067.5|83116.5|83066.5|12
1620332150000|2021-05-06 20:15:50|83114.7|83064.7|83116.3|83066.3|83116.4|83066.4|83114.7|83064.7|15
1620332160000|2021-05-06 20:16:00|83116.4|83066.4|83113.8|83063.8|83116.5|83066.5|83113.8|83063.8|10
1620332170000|2021-05-06 20:16:10|83112.4|83062.4|83115.5|83065.5|83116.3|83066.3|83112.2|83062.2|21
1620332180000|2021-05-06 20:16:20|83116.1|83066.1|83117.4|83067.4|83117.4|83067.4|83116|83066|22
1620332190000|2021-05-06 20:16:30|83117.6|83067.6|83116.2|83066.2|83117.7|83067.7|83116.2|83066.2|13
1620332200000|2021-05-06 20:16:40|83114.8|83064.8|83116.7|83066.7|83117.2|83067.2|83114.8|83064.8|30
1620332210000|2021-05-06 20:16:50|83116.5|83066.5|83117.9|83067.9|83117.9|83067.9|83116.2|83066.2|17
1620332220000|2021-05-06 20:17:00|83117.8|83067.8|83116.7|83066.7|83117.8|83067.8|83116.1|83066.1|13
1620332230000|2021-05-06 20:17:10|83117.1|83067.1|83117.2|83067.2|83118.3|83068.3|83116.9|83066.9|6
1620332240000|2021-05-06 20:17:20|83116.6|83066.6|83116.3|83066.3|83116.6|83066.6|83116.3|83066.3|3
1620332250000|2021-05-06 20:17:30|83116.7|83066.7|83113|83063|83117.1|83067.1|83112.9|83062.9|13
1620332260000|2021-05-06 20:17:40|83113.3|83063.3|83113|83063|83113.3|83063.3|83110.1|83060.1|30
1620332270000|2021-05-06 20:17:50|83112.8|83062.8|83111.8|83061.8|83113.2|83063.2|83111.8|83061.8|7
1620332280000|2021-05-06 20:18:00|83111.9|83061.9|83111.7|83061.7|83112.1|83062.1|83111.5|83061.5|18
1620332290000|2021-05-06 20:18:10|83111.9|83061.9|83113.4|83063.4|83113.9|83063.9|83111.6|83061.6|8
1620332300000|2021-05-06 20:18:20|83113.1|83063.1|83113.1|83063.1|83113.1|83063.1|83113|83063|3
1620332310000|2021-05-06 20:18:30|83113.3|83063.3|83113.3|83063.3|83113.5|83063.5|83112.5|83062.5|12
1620332320000|2021-05-06 20:18:40|83113.2|83063.2|83109.2|83059.2|83113.3|83063.3|83107.6|83057.6|8
1620332330000|2021-05-06 20:18:50|83109|83059|83109.4|83059.4|83110.6|83060.6|83108.1|83058.1|8
1620332340000|2021-05-06 20:19:00|83109.5|83059.5|83108.6|83058.6|83109.5|83059.5|83108.4|83058.4|4
1620332350000|2021-05-06 20:19:10|83108.5|83058.5|83110.4|83060.4|83110.4|83060.4|83106.6|83056.6|6
1620332360000|2021-05-06 20:19:20|83108.7|83058.7|83110|83060|83110.4|83060.4|83107.5|83057.5|13
1620332370000|2021-05-06 20:19:30|83111.1|83061.1|83110.9|83060.9|83111.6|83061.6|83109.1|83059.1|6
1620332380000|2021-05-06 20:19:40|83108.6|83058.6|83108.5|83058.5|83109.3|83059.3|83108.5|83058.5|7
1620332390000|2021-05-06 20:19:50|83110.1|83060.1|83115.3|83065.3|83115.7|83065.7|83110.1|83060.1|11
1620332400000|2021-05-06 20:20:00|83116|83066|83113.9|83063.9|83116|83066|83113.8|83063.8|14
1620332410000|2021-05-06 20:20:10|83112|83062|83113.1|83063.1|83113.2|83063.2|83111.8|83061.8|6
1620332420000|2021-05-06 20:20:20|83113.5|83063.5|83111.9|83061.9|83114.2|83064.2|83111.9|83061.9|20
1620332430000|2021-05-06 20:20:30|83112.6|83062.6|83113.5|83063.5|83113.8|83063.8|83112.6|83062.6|15
1620332440000|2021-05-06 20:20:40|83115.6|83065.6|83111.1|83061.1|83115.6|83065.6|83111.1|83061.1|13
1620332450000|2021-05-06 20:20:50|83111.8|83061.8|83111.8|83061.8|83112|83062|83111.6|83061.6|9
1620332460000|2021-05-06 20:21:00|83111.4|83061.4|83112.1|83062.1|83112.1|83062.1|83111.4|83061.4|6
1620332470000|2021-05-06 20:21:10|83112|83062|83088.6|83038.6|83112.5|83062.5|83087.2|83037.2|37
1620332480000|2021-05-06 20:21:20|83089|83039|83088.6|83038.6|83089.3|83039.3|83088.6|83038.6|12
1620332490000|2021-05-06 20:21:30|83088.3|83038.3|83088.3|83038.3|83088.9|83038.9|83087.3|83037.3|13
1620332500000|2021-05-06 20:21:40|83088|83038|83088.5|83038.5|83088.6|83038.6|83087.9|83037.9|12
1620332510000|2021-05-06 20:21:50|83088.4|83038.4|83087.9|83037.9|83088.4|83038.4|83087.6|83037.6|10
1620332520000|2021-05-06 20:22:00|83088|83038|83089|83039|83089|83039|83086.3|83036.3|13
1620332530000|2021-05-06 20:22:10|83088.8|83038.8|83088|83038|83089|83039|83088|83038|18
1620332540000|2021-05-06 20:22:20|83088.2|83038.2|83088.1|83038.1|83088.6|83038.6|83088|83038|14
1620332550000|2021-05-06 20:22:30|83088|83038|83088.1|83038.1|83088.3|83038.3|83087.8|83037.8|16
1620332560000|2021-05-06 20:22:40|83088|83038|83088.1|83038.1|83088.1|83038.1|83087.6|83037.6|5
1620332570000|2021-05-06 20:22:50|83088|83038|83087.6|83037.6|83088|83038|83087.6|83037.6|10
1620332580000|2021-05-06 20:23:00|83087.5|83037.5|83087.6|83037.6|83087.8|83037.8|83087.2|83037.2|13
1620332590000|2021-05-06 20:23:10|83088.7|83038.7|83087.7|83037.7|83088.9|83038.9|83087.7|83037.7|8
1620332600000|2021-05-06 20:23:20|83088.6|83038.6|83087.4|83037.4|83088.6|83038.6|83087.1|83037.1|10
1620332610000|2021-05-06 20:23:30|83087.9|83037.9|83087|83037|83087.9|83037.9|83087|83037|3
1620332620000|2021-05-06 20:23:40|83086.9|83036.9|83087.5|83037.5|83087.9|83037.9|83086.9|83036.9|9
1620332630000|2021-05-06 20:23:50|83087.3|83037.3|83089.2|83039.2|83089.6|83039.6|83087.3|83037.3|14
1620332640000|2021-05-06 20:24:00|83089.6|83039.6|83089|83039|83089.6|83039.6|83088.1|83038.1|10
1620332650000|2021-05-06 20:24:10|83088.7|83038.7|83089.1|83039.1|83089.7|83039.7|83088.6|83038.6|23
1620332660000|2021-05-06 20:24:20|83089.2|83039.2|83089.1|83039.1|83089.9|83039.9|83088.8|83038.8|39
1620332670000|2021-05-06 20:24:30|83089|83039|83089.2|83039.2|83089.5|83039.5|83087.9|83037.9|11
1620332680000|2021-05-06 20:24:40|83088.9|83038.9|83088.5|83038.5|83089.4|83039.4|83088.5|83038.5|35
1620332690000|2021-05-06 20:24:50|83088.4|83038.4|83088.4|83038.4|83088.8|83038.8|83087.8|83037.8|11
1620332700000|2021-05-06 20:25:00|83088.3|83038.3|83088.4|83038.4|83089.2|83039.2|83087.7|83037.7|32
1620332710000|2021-05-06 20:25:10|83088.7|83038.7|83087.7|83037.7|83088.9|83038.9|83087.4|83037.4|19
1620332720000|2021-05-06 20:25:20|83087.6|83037.6|83088.4|83038.4|83088.8|83038.8|83086.4|83036.4|39
1620332730000|2021-05-06 20:25:30|83088.2|83038.2|83088.6|83038.6|83089.1|83039.1|83087.9|83037.9|28
1620332740000|2021-05-06 20:25:40|83088.9|83038.9|83088|83038|83088.9|83038.9|83087.9|83037.9|20
1620332750000|2021-05-06 20:25:50|83088.3|83038.3|83088.5|83038.5|83089.4|83039.4|83088|83038|33
1620332760000|2021-05-06 20:26:00|83088.3|83038.3|83089.4|83039.4|83090.1|83040.1|83088|83038|18
1620332770000|2021-05-06 20:26:10|83089.5|83039.5|83089|83039|83089.7|83039.7|83088.4|83038.4|12
1620332780000|2021-05-06 20:26:20|83088.8|83038.8|83089|83039|83089|83039|83088.2|83038.2|7
1620332790000|2021-05-06 20:26:30|83089.2|83039.2|83089.2|83039.2|83089.3|83039.3|83088|83038|11
1620332800000|2021-05-06 20:26:40|83089.3|83039.3|83089.3|83039.3|83089.6|83039.6|83088.9|83038.9|13
1620332810000|2021-05-06 20:26:50|83089.2|83039.2|83089.1|83039.1|83089.3|83039.3|83088.8|83038.8|11
1620332820000|2021-05-06 20:27:00|83089.3|83039.3|83086.1|83036.1|83089.3|83039.3|83085.6|83035.6|15
1620332830000|2021-05-06 20:27:10|83087.4|83037.4|83088.4|83038.4|83089.3|83039.3|83087|83037|10
1620332840000|2021-05-06 20:27:20|83088.1|83038.1|83087.9|83037.9|83089.1|83039.1|83087.9|83037.9|16
1620332850000|2021-05-06 20:27:30|83087.8|83037.8|83088|83038|83088.2|83038.2|83086.9|83036.9|11
1620332860000|2021-05-06 20:27:40|83088.1|83038.1|83088.8|83038.8|83089.2|83039.2|83087.5|83037.5|23
1620332870000|2021-05-06 20:27:50|83089|83039|83088.1|83038.1|83089|83039|83088.1|83038.1|8
1620332880000|2021-05-06 20:28:00|83088.3|83038.3|83088.2|83038.2|83088.4|83038.4|83087.3|83037.3|22
1620332890000|2021-05-06 20:28:10|83088.1|83038.1|83087|83037|83088.1|83038.1|83085.9|83035.9|50
1620332900000|2021-05-06 20:28:20|83087.1|83037.1|83084.8|83034.8|83088.1|83038.1|83084.4|83034.4|39
1620332910000|2021-05-06 20:28:30|83083.3|83033.3|83083.1|83033.1|83084.1|83034.1|83083.1|83033.1|26
1620332920000|2021-05-06 20:28:40|83083.2|83033.2|83083.9|83033.9|83084.4|83034.4|83083.2|83033.2|20
1620332930000|2021-05-06 20:28:50|83084|83034|83084.4|83034.4|83084.8|83034.8|83083.8|83033.8|19
1620332940000|2021-05-06 20:29:00|83084.3|83034.3|83084.3|83034.3|83085.1|83035.1|83084.1|83034.1|15
1620332950000|2021-05-06 20:29:10|83084.9|83034.9|83081.3|83031.3|83085|83035|83080.4|83030.4|33
1620332960000|2021-05-06 20:29:20|83080.7|83030.7|83080.5|83030.5|83081.1|83031.1|83080.4|83030.4|24
1620332970000|2021-05-06 20:29:30|83080.4|83030.4|83081|83031|83082|83032|83080.4|83030.4|12
1620332980000|2021-05-06 20:29:40|83081.1|83031.1|83080.9|83030.9|83081.7|83031.7|83080.5|83030.5|18
1620332990000|2021-05-06 20:29:50|83080.8|83030.8|83082.3|83032.3|83082.3|83032.3|83080.8|83030.8|12
1620333000000|2021-05-06 20:30:00|83081.9|83031.9|83081.1|83031.1|83082.1|83032.1|83080.9|83030.9|25
1620333010000|2021-05-06 20:30:10|83081.7|83031.7|83080.6|83030.6|83082.1|83032.1|83080.6|83030.6|27
1620333020000|2021-05-06 20:30:20|83080.7|83030.7|83082.4|83032.4|83082.5|83032.5|83080.4|83030.4|28
1620333030000|2021-05-06 20:30:30|83082.6|83032.6|83082|83032|83083.1|83033.1|83081.9|83031.9|12
1620333040000|2021-05-06 20:30:40|83081.8|83031.8|83085.9|83035.9|83086.1|83036.1|83081.8|83031.8|21
1620333050000|2021-05-06 20:30:50|83085.7|83035.7|83086.3|83036.3|83086.4|83036.4|83085.2|83035.2|18
1620333060000|2021-05-06 20:31:00|83086.4|83036.4|83086.1|83036.1|83086.4|83036.4|83085.9|83035.9|15
1620333070000|2021-05-06 20:31:10|83086.7|83036.7|83087.1|83037.1|83087.1|83037.1|83086|83036|18
1620333080000|2021-05-06 20:31:20|83084.6|83034.6|83083|83033|83085.8|83035.8|83082.4|83032.4|30
1620333090000|2021-05-06 20:31:30|83083.6|83033.6|83081.2|83031.2|83083.6|83033.6|83081.1|83031.1|19
1620333100000|2021-05-06 20:31:40|83081.3|83031.3|83081|83031|83083.2|83033.2|83081|83031|27
1620333110000|2021-05-06 20:31:50|83081.1|83031.1|83081.2|83031.2|83082.1|83032.1|83080.6|83030.6|15
1620333120000|2021-05-06 20:32:00|83081.7|83031.7|83078.9|83028.9|83081.7|83031.7|83077.5|83027.5|29
1620333130000|2021-05-06 20:32:10|83077.9|83027.9|83079|83029|83079.5|83029.5|83077.9|83027.9|12
1620333140000|2021-05-06 20:32:20|83079.7|83029.7|83079.8|83029.8|83080|83030|83079.3|83029.3|11
1620333150000|2021-05-06 20:32:30|83079.6|83029.6|83080.1|83030.1|83080.6|83030.6|83079.2|83029.2|9
1620333160000|2021-05-06 20:32:40|83080.2|83030.2|83080.8|83030.8|83080.9|83030.9|83076.3|83026.3|19
1620333170000|2021-05-06 20:32:50|83080.9|83030.9|83084|83034|83084.1|83034.1|83078.6|83028.6|25
1620333180000|2021-05-06 20:33:00|83084.2|83034.2|83083.7|83033.7|83084.2|83034.2|83080.8|83030.8|7
1620333190000|2021-05-06 20:33:10|83084.2|83034.2|83084.2|83034.2|83084.3|83034.3|83083.9|83033.9|9
1620333200000|2021-05-06 20:33:20|83084.1|83034.1|83081.8|83031.8|83084.2|83034.2|83081.1|83031.1|11
1620333210000|2021-05-06 20:33:30|83081.9|83031.9|83079.2|83029.2|83083.6|83033.6|83078.9|83028.9|21
1620333220000|2021-05-06 20:33:40|83078.5|83028.5|83078.4|83028.4|83079.6|83029.6|83077.1|83027.1|15
1620333230000|2021-05-06 20:33:50|83078.5|83028.5|83078.8|83028.8|83079.7|83029.7|83078.4|83028.4|11
1620333240000|2021-05-06 20:34:00|83079.2|83029.2|83078.5|83028.5|83079.4|83029.4|83078.3|83028.3|13
1620333250000|2021-05-06 20:34:10|83078.6|83028.6|83079.6|83029.6|83079.6|83029.6|83078.6|83028.6|16
1620333260000|2021-05-06 20:34:20|83080.2|83030.2|83078.4|83028.4|83080.2|83030.2|83078.4|83028.4|18
1620333270000|2021-05-06 20:34:30|83079.7|83029.7|83075.6|83025.6|83079.7|83029.7|83075.1|83025.1|22
1620333280000|2021-05-06 20:34:40|83075.9|83025.9|83074.5|83024.5|83076.6|83026.6|83073.9|83023.9|22
1620333290000|2021-05-06 20:34:50|83074.7|83024.7|83073.5|83023.5|83074.9|83024.9|83073.5|83023.5|5
1620333300000|2021-05-06 20:35:00|83074.1|83024.1|83071.4|83021.4|83074.7|83024.7|83071.4|83021.4|15
1620333310000|2021-05-06 20:35:10|83071.6|83021.6|83072.4|83022.4|83072.8|83022.8|83071.6|83021.6|7
1620333320000|2021-05-06 20:35:20|83072.7|83022.7|83072.7|83022.7|83072.8|83022.8|83071.9|83021.9|13
1620333330000|2021-05-06 20:35:30|83072.8|83022.8|83072.1|83022.1|83073.4|83023.4|83071.3|83021.3|15
1620333340000|2021-05-06 20:35:40|83072.6|83022.6|83072.8|83022.8|83073.3|83023.3|83072.2|83022.2|11
1620333350000|2021-05-06 20:35:50|83073.1|83023.1|83071.6|83021.6|83073.1|83023.1|83071.6|83021.6|14
1620333360000|2021-05-06 20:36:00|83071.8|83021.8|83071.7|83021.7|83072.2|83022.2|83071.1|83021.1|15
1620333370000|2021-05-06 20:36:10|83071.8|83021.8|83073.3|83023.3|83073.3|83023.3|83071|83021|3
1620333380000|2021-05-06 20:36:20|83073.4|83023.4|83072.3|83022.3|83073.6|83023.6|83068.4|83018.4|11
1620333390000|2021-05-06 20:36:30|83072.1|83022.1|83072|83022|83073.3|83023.3|83071.9|83021.9|11
1620333400000|2021-05-06 20:36:40|83073|83023|83071.4|83021.4|83073|83023|83071|83021|13
1620333410000|2021-05-06 20:36:50|83071.8|83021.8|83072.5|83022.5|83072.7|83022.7|83071.8|83021.8|5
1620333420000|2021-05-06 20:37:00|83072.4|83022.4|83072.5|83022.5|83072.9|83022.9|83071.7|83021.7|20
1620333430000|2021-05-06 20:37:10|83072.8|83022.8|83072|83022|83073.1|83023.1|83071.8|83021.8|10
1620333440000|2021-05-06 20:37:20|83072.5|83022.5|83070.3|83020.3|83072.7|83022.7|83070.3|83020.3|16
1620333450000|2021-05-06 20:37:30|83071.4|83021.4|83072.4|83022.4|83074|83024|83071.4|83021.4|15
1620333460000|2021-05-06 20:37:40|83071.6|83021.6|83073.8|83023.8|83073.8|83023.8|83071.6|83021.6|24
1620333470000|2021-05-06 20:37:50|83072.6|83022.6|83073.8|83023.8|83073.8|83023.8|83072.3|83022.3|12
1620333480000|2021-05-06 20:38:00|83074.1|83024.1|83072.5|83022.5|83074.1|83024.1|83071.5|83021.5|23
1620333490000|2021-05-06 20:38:10|83070.7|83020.7|83069.2|83019.2|83070.7|83020.7|83067.1|83017.1|17
1620333500000|2021-05-06 20:38:20|83070.1|83020.1|83069.1|83019.1|83071.3|83021.3|83069.1|83019.1|8
1620333510000|2021-05-06 20:38:30|83069.2|83019.2|83072.3|83022.3|83072.3|83022.3|83069.2|83019.2|16
1620333520000|2021-05-06 20:38:40|83074.3|83024.3|83071.3|83021.3|83074.3|83024.3|83071.3|83021.3|10
1620333530000|2021-05-06 20:38:50|83073.2|83023.2|83071.4|83021.4|83073.2|83023.2|83071|83021|10
1620333540000|2021-05-06 20:39:00|83072.3|83022.3|83070.5|83020.5|83072.9|83022.9|83070.5|83020.5|14
1620333550000|2021-05-06 20:39:10|83070.7|83020.7|83071.5|83021.5|83071.9|83021.9|83070.1|83020.1|15
1620333560000|2021-05-06 20:39:20|83071.7|83021.7|83069.6|83019.6|83071.8|83021.8|83069.6|83019.6|8
1620333570000|2021-05-06 20:39:30|83069.5|83019.5|83070.4|83020.4|83072|83022|83068.2|83018.2|14
1620333580000|2021-05-06 20:39:40|83070.5|83020.5|83070.6|83020.6|83070.8|83020.8|83069.8|83019.8|6
1620333590000|2021-05-06 20:39:50|83070.2|83020.2|83071.6|83021.6|83071.9|83021.9|83070.2|83020.2|7
1620333600000|2021-05-06 20:40:00|83071.5|83021.5|83070.8|83020.8|83071.9|83021.9|83070.8|83020.8|15
1620333610000|2021-05-06 20:40:10|83070.9|83020.9|83070.1|83020.1|83072.1|83022.1|83069.1|83019.1|22
1620333620000|2021-05-06 20:40:20|83072.3|83022.3|83072.2|83022.2|83072.3|83022.3|83066.9|83016.9|11
1620333630000|2021-05-06 20:40:30|83071.8|83021.8|83071|83021|83073.4|83023.4|83070.8|83020.8|33
1620333640000|2021-05-06 20:40:40|83071.3|83021.3|83071.3|83021.3|83074|83024|83070.4|83020.4|46
1620333650000|2021-05-06 20:40:50|83071.6|83021.6|83072.6|83022.6|83073.2|83023.2|83071.4|83021.4|44
1620333660000|2021-05-06 20:41:00|83072.9|83022.9|83070.3|83020.3|83073.1|83023.1|83070.1|83020.1|47
1620333670000|2021-05-06 20:41:10|83071.1|83021.1|83071.3|83021.3|83072.6|83022.6|83070.9|83020.9|34
1620333680000|2021-05-06 20:41:20|83071.2|83021.2|83072.7|83022.7|83073.7|83023.7|83071.1|83021.1|40
1620333690000|2021-05-06 20:41:30|83072.5|83022.5|83072|83022|83073.2|83023.2|83071.9|83021.9|34
1620333700000|2021-05-06 20:41:40|83071.9|83021.9|83071.2|83021.2|83072.5|83022.5|83070.3|83020.3|39
1620333710000|2021-05-06 20:41:50|83071|83021|83071.2|83021.2|83071.6|83021.6|83070|83020|30
1620333720000|2021-05-06 20:42:00|83071.1|83021.1|83070.9|83020.9|83072.8|83022.8|83070.6|83020.6|37
1620333730000|2021-05-06 20:42:10|83071.1|83021.1|83073.1|83023.1|83073.2|83023.2|83068.4|83018.4|23
1620333740000|2021-05-06 20:42:20|83072.6|83022.6|83070.9|83020.9|83072.6|83022.6|83070.7|83020.7|37
1620333750000|2021-05-06 20:42:30|83070.7|83020.7|83070.2|83020.2|83072.6|83022.6|83070.2|83020.2|19
1620333760000|2021-05-06 20:42:40|83070.8|83020.8|83070.7|83020.7|83070.9|83020.9|83069.9|83019.9|24
1620333770000|2021-05-06 20:42:50|83070.3|83020.3|83071.2|83021.2|83072|83022|83070.3|83020.3|19
1620333780000|2021-05-06 20:43:00|83070.6|83020.6|83068.7|83018.7|83071.1|83021.1|83067.7|83017.7|23
1620333790000|2021-05-06 20:43:10|83068.8|83018.8|83067.5|83017.5|83069.2|83019.2|83067.2|83017.2|34
1620333800000|2021-05-06 20:43:20|83067.6|83017.6|83068|83018|83069.3|83019.3|83066.9|83016.9|36
1620333810000|2021-05-06 20:43:30|83066.5|83016.5|83064.6|83014.6|83066.5|83016.5|83063.7|83013.7|40
1620333820000|2021-05-06 20:43:40|83064.5|83014.5|83065.9|83015.9|83066.9|83016.9|83064.5|83014.5|35
1620333830000|2021-05-06 20:43:50|83065.8|83015.8|83064.4|83014.4|83067.2|83017.2|83062.2|83012.2|52
1620333840000|2021-05-06 20:44:00|83063.8|83013.8|83064.1|83014.1|83065.3|83015.3|83063.5|83013.5|37
1620333850000|2021-05-06 20:44:10|83064.2|83014.2|83064.7|83014.7|83065.1|83015.1|83063.7|83013.7|35
1620333860000|2021-05-06 20:44:20|83064.9|83014.9|83064.8|83014.8|83066.7|83016.7|83062.2|83012.2|67
1620333870000|2021-05-06 20:44:30|83064.9|83014.9|83061.5|83011.5|83066|83016|83059.6|83009.6|60
1620333880000|2021-05-06 20:44:40|83061.7|83011.7|83059.7|83009.7|83062|83012|83057.9|83007.9|65
1620333890000|2021-05-06 20:44:50|83058.4|83008.4|83060.2|83010.2|83061.7|83011.7|83057.7|83007.7|61
1620333900000|2021-05-06 20:45:00|83059.3|83009.3|83060.5|83010.5|83062.6|83012.6|83058.5|83008.5|68
1620333910000|2021-05-06 20:45:10|83060.8|83010.8|83058.5|83008.5|83061.3|83011.3|83056.7|83006.7|54
1620333920000|2021-05-06 20:45:20|83058.3|83008.3|83057.7|83007.7|83059.4|83009.4|83054.2|83004.2|68
1620333930000|2021-05-06 20:45:30|83057.8|83007.8|83050.5|83000.5|83059|83009|83050.4|83000.4|74
1620333940000|2021-05-06 20:45:40|83051.2|83001.2|83052.9|83002.9|83053.6|83003.6|83050.2|83000.2|68
1620333950000|2021-05-06 20:45:50|83053|83003|83050.9|83000.9|83054.2|83004.2|83050.9|83000.9|67
1620333960000|2021-05-06 20:46:00|83050.7|83000.7|83052.2|83002.2|83054.4|83004.4|83050.7|83000.7|43
1620333970000|2021-05-06 20:46:10|83054.2|83004.2|83051.9|83001.9|83054.3|83004.3|83049.4|82999.4|35
1620333980000|2021-05-06 20:46:20|83052|83002|83053.8|83003.8|83055.1|83005.1|83051|83001|58
1620333990000|2021-05-06 20:46:30|83051.7|83001.7|83053.4|83003.4|83058.7|83008.7|83051.7|83001.7|26
1620334000000|2021-05-06 20:46:40|83054.7|83004.7|83053|83003|83055.2|83005.2|83052.3|83002.3|35
1620334010000|2021-05-06 20:46:50|83053.1|83003.1|83057.6|83007.6|83057.6|83007.6|83051.4|83001.4|58
1620334020000|2021-05-06 20:47:00|83056.2|83006.2|83055.1|83005.1|83059.1|83009.1|83054.6|83004.6|26
1620334030000|2021-05-06 20:47:10|83055|83005|83057.2|83007.2|83057.2|83007.2|83053.1|83003.1|50
1620334040000|2021-05-06 20:47:20|83057.1|83007.1|83053.2|83003.2|83058.6|83008.6|83053.2|83003.2|24
1620334050000|2021-05-06 20:47:30|83053.7|83003.7|83055.2|83005.2|83056.3|83006.3|83052.8|83002.8|42
1620334060000|2021-05-06 20:47:40|83053.9|83003.9|83055.1|83005.1|83056.4|83006.4|83053.9|83003.9|63
1620334070000|2021-05-06 20:47:50|83054.9|83004.9|83053.8|83003.8|83056.2|83006.2|83053.8|83003.8|49
1620334080000|2021-05-06 20:48:00|83054.7|83004.7|83054.9|83004.9|83055.2|83005.2|83052|83002|21
1620334090000|2021-05-06 20:48:10|83054|83004|83053.6|83003.6|83057.8|83007.8|83053|83003|60
1620334100000|2021-05-06 20:48:20|83054.8|83004.8|83054.5|83004.5|83056.3|83006.3|83053.9|83003.9|58
1620334110000|2021-05-06 20:48:30|83054.4|83004.4|83056.2|83006.2|83056.4|83006.4|83053.2|83003.2|60
1620334120000|2021-05-06 20:48:40|83055.5|83005.5|83055|83005|83056.1|83006.1|83050.9|83000.9|43
1620334130000|2021-05-06 20:48:50|83054.2|83004.2|83051.4|83001.4|83058.5|83008.5|83050.1|83000.1|62
1620334140000|2021-05-06 20:49:00|83051.1|83001.1|83055.6|83005.6|83057.8|83007.8|83051.1|83001.1|49
1620334150000|2021-05-06 20:49:10|83055.8|83005.8|83050.1|83000.1|83059.4|83009.4|83048.5|82998.5|55
1620334160000|2021-05-06 20:49:20|83048.5|82998.5|83056.8|83006.8|83058.3|83008.3|83047.9|82997.9|31
1620334170000|2021-05-06 20:49:30|83057.4|83007.4|83054|83004|83057.8|83007.8|83049.3|82999.3|47
1620334180000|2021-05-06 20:49:40|83054.1|83004.1|83055.8|83005.8|83057.1|83007.1|83053.8|83003.8|59
1620334190000|2021-05-06 20:49:50|83055.6|83005.6|83055|83005|83056|83006|83053.5|83003.5|36
1620334200000|2021-05-06 20:50:00|83053.3|83003.3|83051.7|83001.7|83055.9|83005.9|83048.4|82998.4|46
1620334210000|2021-05-06 20:50:10|83051.9|83001.9|83051.7|83001.7|83053.2|83003.2|83048.7|82998.7|26
1620334220000|2021-05-06 20:50:20|83051.4|83001.4|83050.8|83000.8|83051.4|83001.4|83050.8|83000.8|7
1620334230000|2021-05-06 20:50:30|83051.4|83001.4|83051.3|83001.3|83055.7|83005.7|83050.5|83000.5|28
1620334240000|2021-05-06 20:50:40|83051|83001|83050.5|83000.5|83052.7|83002.7|83050.1|83000.1|9
1620334250000|2021-05-06 20:50:50|83051.6|83001.6|83050.1|83000.1|83051.6|83001.6|83048.4|82998.4|23
1620334260000|2021-05-06 20:51:00|83050|83000|83051|83001|83051.4|83001.4|83047.1|82997.1|24
1620334270000|2021-05-06 20:51:10|83051.1|83001.1|83053.3|83003.3|83055.1|83005.1|83051.1|83001.1|42
1620334280000|2021-05-06 20:51:20|83053.7|83003.7|83054.9|83004.9|83055.2|83005.2|83050|83000|24
1620334290000|2021-05-06 20:51:30|83054.8|83004.8|83048.4|82998.4|83054.8|83004.8|83048.3|82998.3|33
1620334300000|2021-05-06 20:51:40|83049|82999|83049.9|82999.9|83052.1|83002.1|83048|82998|22
1620334310000|2021-05-06 20:51:50|83050.6|83000.6|83049.1|82999.1|83053.6|83003.6|83049.1|82999.1|20
1620334320000|2021-05-06 20:52:00|83048.9|82998.9|83049.9|82999.9|83053.4|83003.4|83048.9|82998.9|15
1620334330000|2021-05-06 20:52:10|83049.6|82999.6|83049|82999|83049.6|82999.6|83048.7|82998.7|9
1620334340000|2021-05-06 20:52:20|83048.8|82998.8|83049.5|82999.5|83050.5|83000.5|83048.3|82998.3|9
1620334350000|2021-05-06 20:52:30|83049.6|82999.6|83047.6|82997.6|83049.6|82999.6|83046.9|82996.9|5
1620334360000|2021-05-06 20:52:40|83047.3|82997.3|83050.6|83000.6|83050.9|83000.9|83047.3|82997.3|10
1620334370000|2021-05-06 20:52:50|83050.8|83000.8|83049.9|82999.9|83050.8|83000.8|83049.8|82999.8|12
1620334380000|2021-05-06 20:53:00|83051.6|83001.6|83051.2|83001.2|83051.8|83001.8|83046.6|82996.6|22
1620334390000|2021-05-06 20:53:10|83050.6|83000.6|83048.7|82998.7|83050.8|83000.8|83047|82997|14
1620334400000|2021-05-06 20:53:20|83044.1|82994.1|83049.4|82999.4|83052.3|83002.3|83044.1|82994.1|29
1620334410000|2021-05-06 20:53:30|83051|83001|83052|83002|83052.1|83002.1|83049.1|82999.1|15
1620334420000|2021-05-06 20:53:40|83043.2|82993.2|83049.5|82999.5|83050.9|83000.9|83043.2|82993.2|61
1620334430000|2021-05-06 20:53:50|83049.9|82999.9|83049|82999|83053.1|83003.1|83044.3|82994.3|30
1620334440000|2021-05-06 20:54:00|83048.6|82998.6|83045.7|82995.7|83048.8|82998.8|83039.8|82989.8|26
1620334450000|2021-05-06 20:54:10|83046|82996|83047.5|82997.5|83047.5|82997.5|83040.3|82990.3|16
1620334460000|2021-05-06 20:54:20|83040.1|82990.1|83038.4|82988.4|83043.9|82993.9|83038.4|82988.4|13
1620334470000|2021-05-06 20:54:30|83038.5|82988.5|83042|82992|83043.2|82993.2|83038|82988|29
1620334480000|2021-05-06 20:54:40|83041.2|82991.2|83047.5|82997.5|83048.7|82998.7|83040.4|82990.4|22
1620334490000|2021-05-06 20:54:50|83047.4|82997.4|83044.2|82994.2|83047.4|82997.4|83044.2|82994.2|25
1620334500000|2021-05-06 20:55:00|83037.8|82987.8|83040.2|82990.2|83046.4|82996.4|83037.8|82987.8|43
1620334510000|2021-05-06 20:55:10|83040.1|82990.1|83041.6|82991.6|83041.6|82991.6|83038.1|82988.1|23
1620334520000|2021-05-06 20:55:20|83040.6|82990.6|83040.3|82990.3|83041.2|82991.2|83035.9|82985.9|11
1620334530000|2021-05-06 20:55:30|83034.4|82984.4|83038.2|82988.2|83039.2|82989.2|83033|82983|15
1620334540000|2021-05-06 20:55:40|83037.9|82987.9|83042.2|82992.2|83042.2|82992.2|83037.3|82987.3|12
1620334550000|2021-05-06 20:55:50|83043.4|82993.4|83042.5|82992.5|83043.4|82993.4|83040.9|82990.9|6
1620334560000|2021-05-06 20:56:00|83030.2|82980.2|83038.4|82988.4|83039.1|82989.1|83030.2|82980.2|10
1620334570000|2021-05-06 20:56:10|83039|82989|83039.3|82989.3|83042.4|82992.4|83038.8|82988.8|11
1620334580000|2021-05-06 20:56:20|83044.1|82994.1|83042.9|82992.9|83044.1|82994.1|83037.8|82987.8|9
1620334590000|2021-05-06 20:56:30|83032.2|82982.2|83041.1|82991.1|83041.1|82991.1|83032.2|82982.2|8
1620334600000|2021-05-06 20:56:40|83043.5|82993.5|83038.9|82988.9|83043.5|82993.5|83034.9|82984.9|10
1620334610000|2021-05-06 20:56:50|83028.4|82978.4|83039.6|82989.6|83039.6|82989.6|83028.4|82978.4|9
1620334620000|2021-05-06 20:57:00|83041.5|82991.5|83042.9|82992.9|83044.2|82994.2|83039.5|82989.5|27
1620334630000|2021-05-06 20:57:10|83031.5|82981.5|83038.1|82988.1|83040.7|82990.7|83031.5|82981.5|7
1620334640000|2021-05-06 20:57:20|83037.8|82987.8|83039.6|82989.6|83043.3|82993.3|83037.8|82987.8|8
1620334650000|2021-05-06 20:57:30|83037.1|82987.1|83041.9|82991.9|83041.9|82991.9|83037.1|82987.1|2
1620334660000|2021-05-06 20:57:40|83019.4|82969.4|83038.2|82988.2|83041|82991|83019.4|82969.4|12
1620334670000|2021-05-06 20:57:50|83038.3|82988.3|83041.8|82991.8|83041.8|82991.8|83038.3|82988.3|5
1620334680000|2021-05-06 20:58:00|83020.6|82970.6|83039.5|82989.5|83041.1|82991.1|83020.6|82970.6|29
1620334690000|2021-05-06 20:58:10|83040|82990|83045.4|82995.4|83045.4|82995.4|83038.9|82988.9|25
1620334700000|2021-05-06 20:58:20|83037.7|82987.7|83043.6|82993.6|83043.6|82993.6|83035.5|82985.5|23
1620334710000|2021-05-06 20:58:30|83042.3|82992.3|83042.2|82992.2|83043.3|82993.3|83034|82984|32
1620334720000|2021-05-06 20:58:40|83039.6|82989.6|83039.1|82989.1|83047.7|82997.7|83032.9|82982.9|35
1620334730000|2021-05-06 20:58:50|83038.7|82988.7|83043|82993|83044.9|82994.9|83038.7|82988.7|34
1620334740000|2021-05-06 20:59:00|83042.5|82992.5|83041.6|82991.6|83049.8|82999.8|83031.7|82981.7|32
1620334750000|2021-05-06 20:59:10|83040.8|82990.8|83042.6|82992.6|83044.1|82994.1|83040.7|82990.7|18
1620334760000|2021-05-06 20:59:20|83034.5|82984.5|83038|82988|83046.3|82996.3|83034.5|82984.5|32
1620334770000|2021-05-06 20:59:30|83038.2|82988.2|83042.5|82992.5|83044.1|82994.1|83036.5|82986.5|18
1620334780000|2021-05-06 20:59:40|83043.6|82993.6|83044|82994|83044.4|82994.4|83042|82992|14
1620334790000|2021-05-06 20:59:50|83042.4|82992.4|83042.9|82992.9|83043.8|82993.8|83039|82989|24
1620334800000|2021-05-06 21:00:00|83043.3|82993.3|83125.3|82956.3|83158|82998.4|83043.3|82942.6|15
1620334810000|2021-05-06 21:00:10|83118.4|82960.8|83126.3|82950.8|83127.6|82960.8|83118.4|82948.9|5
1620334820000|2021-05-06 21:00:20|83118.9|82956.3|83118|82956.5|83118.9|82956.5|83118|82956.3|2
1620334830000|2021-05-06 21:00:30|83098.5|82972.7|83099.5|82948.1|83125.7|82972.7|83092.4|82947.7|5
1620334840000|2021-05-06 21:00:40|83115|82933|83114.7|82933|83115|82933|83114.7|82933|2
1620334850000|2021-05-06 21:00:50||82937.3||82938.9||82938.9||82937.3|2
1620334870000|2021-05-06 21:01:10||82943.1||82943.1||82943.1||82943.1|1
1620334880000|2021-05-06 21:01:20|83113.3|82945.5|83113.3|82945.5|83113.3|82945.5|83113.3|82945.5|1
1620334890000|2021-05-06 21:01:30|83114.1|82946.7|83105|82951.7|83114.1|82951.7|83104.1|82946.7|5
1620334900000|2021-05-06 21:01:40|83103.8|82952|83100.6|82961.5|83103.8|82961.5|83100.6|82952|3
1620334920000|2021-05-06 21:02:00|83099.3|82963.5|83099.3|82963.8|83099.3|82963.8|83099.3|82963.5|2
1620334930000|2021-05-06 21:02:10|83098.3|82959.8|83098.3|82959.8|83098.3|82959.8|83098.3|82959.8|1
1620334940000|2021-05-06 21:02:20|83124.8|82990.1|83124.8|82990.1|83124.8|82990.1|83124.8|82990.1|1
1620334950000|2021-05-06 21:02:30|83124.9|82990.8|83117.4|82989.6|83124.9|82990.8|83117.4|82989.6|5
1620334960000|2021-05-06 21:02:40||82989.7||82989.7||82989.7||82989.7|1
1620334970000|2021-05-06 21:02:50|83117.1|82990.2|83117.1|82990.2|83117.1|82990.2|83117.1|82990.2|1
1620334980000|2021-05-06 21:03:00|83116.8|82990.5|83115.4|82988.7|83116.8|82990.5|83115.4|82988.7|2
1620334990000|2021-05-06 21:03:10|83114.4|82987.8|83113.5|82984.4|83114.7|82987.8|83113.5|82984.4|4
1620335010000|2021-05-06 21:03:30|83113.6|82984.2|83113.6|82984.2|83113.6|82984.2|83113.6|82984.2|1
1620335020000|2021-05-06 21:03:40|83112.5|82984.4|83112.5|82985.6|83112.5|82985.6|83112.5|82984.4|2
1620335070000|2021-05-06 21:04:30|83114.8|82979.6|83114.7|82979.8|83114.8|82979.8|83114.7|82979.6|2
1620335100000|2021-05-06 21:05:00|83124.4|82938.5|83118|82980.9|83169.6|82981.3|83118|82928.6|12
1620335110000|2021-05-06 21:05:10|83117.8|82913.7|83160.6|82946.2|83188.9|82946.2|83117.8|82913.7|3
1620335120000|2021-05-06 21:05:20|83137.5|82940.9|83131.8|82968.2|83157.3|82991.1|83125.7|82940.9|9
1620335130000|2021-05-06 21:05:30|83125.7|82976.1|83137.7|82983.5|83144.8|82983.5|83125.7|82967.6|10
1620335140000|2021-05-06 21:05:40|83126|82992.7|83139|82982.5|83146.6|82992.7|83126|82976.3|5
1620335150000|2021-05-06 21:05:50|83137.8|82981.4|83146.3|82989.3|83146.3|82989.7|83132.8|82979|7
1620335160000|2021-05-06 21:06:00|83132.9|82999|83142|83002.5|83148.4|83043.7|83093.7|82999|8
1620335170000|2021-05-06 21:06:10|83138.7|82993|83135.7|82998.7|83145.6|83041.6|83091.6|82993|11
1620335180000|2021-05-06 21:06:20|83151|82978|83126.2|82997.8|83151|82997.8|83126.2|82976.6|8
1620335190000|2021-05-06 21:06:30|83128|83001.5|83141.8|82991.2|83160|83041.7|83091.4|82972|7
1620335200000|2021-05-06 21:06:40|83156.3|82975.4|83144.3|82984.1|83156.3|83018.9|83067.3|82972.3|25
1620335210000|2021-05-06 21:06:50|83148.9|82978.7|83135.2|82996.5|83151.5|82996.5|83135|82978.3|12
1620335220000|2021-05-06 21:07:00|83097.8|83047.8|83144.3|82986.6|83158.4|83047.8|83097.8|82985.1|12
1620335230000|2021-05-06 21:07:10|83161.1|82974.3|83175.6|82968.8|83175.6|82977.9|83158.1|82968.8|3
1620335240000|2021-05-06 21:07:20|83168|82972.8|83145.5|82981.9|83168|82981.9|83145.5|82972.8|3
1620335250000|2021-05-06 21:07:30|83084|83034|83132.5|82991.7|83147.7|83034|83084|82984|14
1620335260000|2021-05-06 21:07:40|83133.6|82990.5|83132.2|82993.1|83143|82994|83132.2|82983.1|9
1620335270000|2021-05-06 21:07:50|83085.5|83035.5|83078.2|83028.2|83085.5|83035.5|83075.6|83025.6|9
1620335280000|2021-05-06 21:08:00|83079.6|83029.6|83079.3|83029.3|83080.2|83030.2|83079.1|83029.1|8
1620335290000|2021-05-06 21:08:10|83079.2|83029.2|83142.3|82969.8|83153.8|83040.4|83079.2|82960.4|13
1620335300000|2021-05-06 21:08:20|83136.2|82975.6|83156.1|82981.8|83163.2|82984.4|83127.8|82969|20
1620335310000|2021-05-06 21:08:30|83159|82976.7|83159.4|82976.9|83159.4|82976.9|83159|82976.7|2
1620335320000|2021-05-06 21:08:40|83148.5|82978.6|83129.3|83003.9|83153.7|83040.4|83089.8|82977.6|10
1620335330000|2021-05-06 21:08:50|83091.2|83041.2|83085.3|83035.3|83129.6|83041.3|83055.4|82976.7|34
1620335340000|2021-05-06 21:09:00|83154.4|82971.1|83159.3|82974.8|83162.9|82992|83132.4|82967.4|30
1620335350000|2021-05-06 21:09:10|83156.5|82975.6|83160.5|82967.1|83160.7|82981|83137.8|82967|11
1620335360000|2021-05-06 21:09:20|83157.8|82968.9|83164.9|82965.5|83164.9|82971.3|83153|82965.5|5
1620335370000|2021-05-06 21:09:30|83157.8|82969.1|83154.7|82994|83157.8|82994|83154.7|82969.1|2
1620335380000|2021-05-06 21:09:40|83153.7|82991.1|83132.3|82986.8|83153.7|83000.2|83124.1|82984.8|12
1620335390000|2021-05-06 21:09:50|83129.6|82989|83084.6|83034.6|83129.6|83034.6|83084.2|82989|3
1620335400000|2021-05-06 21:10:00|83084.2|83034.2|83131.3|82983.9|83168.5|83034.7|83084.1|82971.8|13
1620335410000|2021-05-06 21:10:10|83130.8|82984|83125.9|82989.7|83130.8|83032.6|83082.1|82984|10
1620335420000|2021-05-06 21:10:20|83082.8|83032.8|83136.6|82984.3|83136.6|83032.8|83082.5|82983.4|12
1620335430000|2021-05-06 21:10:30|83134|82982.8|83074.5|83024.5|83134|83040.6|83074.5|82979.5|7
1620335440000|2021-05-06 21:10:40|83113.5|82986.6|83134.5|82995|83139.9|82995|83113.3|82986.6|9
1620335450000|2021-05-06 21:10:50|83131.7|82994|83078.9|83028.9|83131.7|83035.8|83078.9|82994|7
1620335460000|2021-05-06 21:11:00|83079.4|83029.4|83088.2|83038.2|83152.5|83038.2|83078.9|82979.8|6
1620335470000|2021-05-06 21:11:10|83126.5|82999.8|83151.1|82982.7|83155.9|82999.8|83126.4|82978.7|7
1620335480000|2021-05-06 21:11:20|83144.4|82989.2|83073.9|83023.9|83144.4|83023.9|83073.9|82989.2|6
1620335490000|2021-05-06 21:11:30|83075.5|83025.5|83133.1|82996.6|83138.6|83039|83075.5|82996.6|8
1620335500000|2021-05-06 21:11:40|83132.2|82997.4|83078.1|83028.1|83133.6|83038.2|83078.1|82994.7|6
1620335510000|2021-05-06 21:11:50|83079.1|83029.1|83080.4|83030.4|83080.4|83030.4|83078.8|83028.8|8
1620335520000|2021-05-06 21:12:00|83080.8|83030.8|83075|83025|83147.9|83030.8|83075|82973.4|11
1620335530000|2021-05-06 21:12:10|83121.1|82983.8|83080.9|83030.9|83126.8|83031|83080.9|82983.8|8
1620335540000|2021-05-06 21:12:20|83123.4|82988.2|83134.7|83001.8|83134.7|83032.7|83081.6|82987.9|7
1620335550000|2021-05-06 21:12:30|83134.6|83001.7|83073.5|83023.5|83135.1|83043.5|83069.7|82999.9|11
1620335560000|2021-05-06 21:12:40|83072.9|83022.9|83077.8|83027.8|83080.2|83030.2|83072.9|83022.9|8
1620335570000|2021-05-06 21:12:50|83076.4|83026.4|83149.2|82982.5|83149.2|83030|83076.4|82982.5|15
1620335580000|2021-05-06 21:13:00|83140.5|82988.5|83152.5|82972.2|83152.5|82997.2|83128.7|82972.2|20
1620335590000|2021-05-06 21:13:10|83155|82974.4|83145.9|82974.8|83155|82986.1|83127.3|82974.2|14
1620335600000|2021-05-06 21:13:20|83127.5|83000.4|83144.7|82997|83144.7|83000.4|83127.5|82995.1|5
1620335610000|2021-05-06 21:13:30|83090.9|83040.9|83127.8|82990.9|83142.7|83040.9|83090.9|82990.9|5
1620335620000|2021-05-06 21:13:40|83137.7|82998.5|83167.8|82952.5|83172.6|82998.5|83137.7|82949.9|4
1620335630000|2021-05-06 21:13:50|83177.8|82936.5|83133|82973.5|83177.8|82986|83127.6|82936.5|4
1620335640000|2021-05-06 21:14:00|83126|82975.3|83167.1|82953.7|83174.4|82975.3|83126|82950.9|6
1620335650000|2021-05-06 21:14:10|83162.6|82956|83104.2|83054.2|83205.3|83054.2|83104.2|82956|3
1620335660000|2021-05-06 21:14:20|83113.7|83063.7|83194|83012.3|83194|83063.7|83080.8|82984|14
1620335670000|2021-05-06 21:14:30|83092.9|83042.9|83228.8|82920.7|83228.8|83042.9|83092.9|82920.7|6
1620335680000|2021-05-06 21:14:40|83225|82919.4|83163.9|82962.4|83226.4|82971.3|83152.7|82919.4|8
1620335690000|2021-05-06 21:14:50|83169.9|82958.4|83160.4|82957.2|83170.1|82963.7|83154.3|82957.2|5
1620335700000|2021-05-06 21:15:00|83160.3|82956.7|83152.1|82973.1|83175.6|82980.5|83146.8|82947.1|12
1620335710000|2021-05-06 21:15:10|83150|83012.4|83129.9|82996.8|83150|83034|83084|82996.8|6
1620335720000|2021-05-06 21:15:20|83090.9|83040.9|83166.9|82999.8|83166.9|83040.9|83090.9|82994.2|8
1620335730000|2021-05-06 21:15:30|83170|82999.5|83156.3|82981.5|83191.7|83001.2|83152.4|82972.7|13
1620335740000|2021-05-06 21:15:40|83161.1|82974.4|83179|82970.7|83186.3|82984.2|83161.1|82970.7|4
1620335750000|2021-05-06 21:15:50|83175.5|82967.6|83143.5|83004.7|83175.5|83004.7|83143.2|82967.6|6
1620335760000|2021-05-06 21:16:00|83163.5|82982.7|83073.3|83023.3|83163.6|83023.3|83071.2|82982.7|4
1620335770000|2021-05-06 21:16:10|83075|83025|83132.5|82980.3|83132.5|83025|83064.7|82980.3|3
1620335780000|2021-05-06 21:16:20|83126.3|82979.9|83089.7|83039.7|83143|83039.7|83089.7|82979.9|3
1620335790000|2021-05-06 21:16:30|83089.4|83039.4|83078.5|83028.5|83089.7|83039.7|83075.5|83025.5|5
1620335800000|2021-05-06 21:16:40|83080.8|83030.8|83080.8|83030.8|83080.8|83030.8|83080.8|83030.8|1
1620335810000|2021-05-06 21:16:50|83122.1|82979.6|83069.4|83019.4|83122.1|83024.8|83069.4|82979.6|5
1620335820000|2021-05-06 21:17:00|83064.7|83014.7|83084.9|83034.9|83131.8|83034.9|83064.7|82979.5|3
1620335830000|2021-05-06 21:17:10|83083.5|83033.5|83077.5|83027.5|83088.9|83038.9|83077.5|83027.5|3
1620335840000|2021-05-06 21:17:20|83079.6|83029.6|83077.5|83027.5|83079.6|83029.6|83077.5|83027.5|2
1620335850000|2021-05-06 21:17:30|83071.1|83021.1|83071.1|83021.1|83071.1|83021.1|83071.1|83021.1|1
1620335860000|2021-05-06 21:17:40|83128.4|82979.4|83089|83039|83142|83039.4|83089|82979.4|4
1620335870000|2021-05-06 21:17:50|83089.4|83039.4|83073.3|83023.3|83089.4|83039.4|83073.3|83023.3|2
1620335880000|2021-05-06 21:18:00|83077.6|83027.6|83077.6|83027.6|83077.6|83027.6|83077.6|83027.6|1
1620335890000|2021-05-06 21:18:10|83064.7|83014.7|83146.2|82956|83146.2|83014.7|83064.7|82956|2
1620335900000|2021-05-06 21:18:20|83206.1|82926.5|83206.1|82926.5|83206.1|82926.5|83206.1|82926.5|1
1620335910000|2021-05-06 21:18:30|83128.2|83003|83120.3|82982.6|83146.7|83003|83120.3|82982.6|4
1620335920000|2021-05-06 21:18:40|83084.7|83034.7|83141.5|82978.8|83141.5|83034.7|83084.7|82978.8|4
1620335930000|2021-05-06 21:18:50|83090.4|83040.4|83064.7|83014.7|83090.4|83040.4|83064.7|83014.7|2
1620335940000|2021-05-06 21:19:00|83074.1|83024.1|83074.1|83024.1|83075.3|83025.3|83073.2|83023.2|4
1620335950000|2021-05-06 21:19:10|83078.8|83028.8|83165.6|82948.2|83214.1|83028.8|83078.8|82948.2|4
1620335960000|2021-05-06 21:19:20|83211.7|82988.1|83144.3|83012.4|83220.6|83012.4|83144.3|82959.4|4
1620335970000|2021-05-06 21:19:30|83168|82990.1|83145.8|82997|83201.3|82998.2|83145.8|82981.1|5
1620335980000|2021-05-06 21:19:40|83149.1|82998.3|83077.7|83027.7|83153.5|83027.7|83077.7|82986.8|4
1620335990000|2021-05-06 21:19:50|83090.7|83040.7|83071.2|83021.2|83090.7|83040.7|83071.2|83021.2|2
1620336000000|2021-05-06 21:20:00|83074.1|83024.1|83176.7|82970.6|83176.7|83024.1|83073.2|82970.6|3
1620336010000|2021-05-06 21:20:10|83140.9|83011.6|83142.5|82971.5|83153.6|83011.8|83121.6|82971.5|5
1620336020000|2021-05-06 21:20:20|83129.7|82990.4|83176.1|82950.5|83176.1|82996.2|83122.5|82950.5|4
1620336030000|2021-05-06 21:20:30|83151|82971.5|83155.1|82967.4|83155.2|82971.5|83151|82967.4|3
1620336040000|2021-05-06 21:20:40|83089.5|83039.5|83089.7|83039.7|83121.5|83039.7|83074.4|82994.4|6
1620336050000|2021-05-06 21:20:50|83095.3|83045.3|83083.8|83033.8|83095.3|83045.3|83083.8|83033.8|2
1620336060000|2021-05-06 21:21:00|83086.1|83036.1|83137.9|82997.5|83172|83040.2|83086.1|82997.5|6
1620336070000|2021-05-06 21:21:10|83153.4|82990.5|83178.2|82977.9|83185.1|83005.6|83141.2|82973.8|10
1620336080000|2021-05-06 21:21:20|83153.7|82997.1|83184|82976.1|83184|82999.7|83146|82976.1|6
1620336090000|2021-05-06 21:21:30|83162.6|82992.9|83134.6|83001.2|83174.8|83027|83134.6|82989.5|5
1620336100000|2021-05-06 21:21:40|83097.7|83047.7|83089|83039|83153.9|83052.1|83089|83018.1|4
1620336110000|2021-05-06 21:21:50|83086.8|83036.8|83089|83039|83089|83039|83080.1|83030.1|4
1620336120000|2021-05-06 21:22:00|83167.4|82976.8|83095.9|83045.9|83167.4|83045.9|83095.9|82976.8|2
1620336130000|2021-05-06 21:22:10|83149.1|82994.2|83150.7|82993.5|83157.2|83046.3|83096.3|82987.4|9
1620336140000|2021-05-06 21:22:20|83151.4|82994|83142.4|82986.5|83156|83001.3|83138.9|82986.5|7
1620336150000|2021-05-06 21:22:30|83125.8|82999.5|83125.8|82999.5|83125.8|82999.5|83125.8|82999.5|1
1620336160000|2021-05-06 21:22:40|83137.6|82977.1|83091.7|83041.7|83137.6|83041.7|83091.7|82977.1|2
1620336170000|2021-05-06 21:22:50|83090.2|83040.2|83088.4|83038.4|83147.8|83046.9|83088.4|82981|6
1620336180000|2021-05-06 21:23:00|83165.3|83012|83161.9|82984.9|83173.8|83012|83161.9|82984.9|4
1620336190000|2021-05-06 21:23:10|83179.5|82983.7|83129.8|83002.7|83179.5|83010.8|83129.8|82983.7|3
1620336200000|2021-05-06 21:23:20|83143.8|82994|83101.1|83051.1|83145.6|83051.2|83096.6|82988.4|11
1620336210000|2021-05-06 21:23:30|83103.1|83053.1|83137.2|83010.9|83172.6|83053.1|83103.1|83002.7|8
1620336220000|2021-05-06 21:23:40|83141.3|83008.7|83157.7|82990.1|83157.7|83008.7|83141.3|82990.1|7
1620336230000|2021-05-06 21:23:50|83145.6|82984.3|83128.1|82992.8|83145.6|83041.7|83084.4|82984.3|4
1620336240000|2021-05-06 21:24:00|83166.1|82998.6|83155.6|82994|83166.1|83002.2|83150.7|82991|7
1620336250000|2021-05-06 21:24:10|83160|82986.2|83136.1|83005.9|83160|83005.9|83136.1|82986.2|3
1620336260000|2021-05-06 21:24:20|83163.4|82989.2|83174.4|82969.7|83174.6|82989.2|83163.4|82969.7|4
1620336270000|2021-05-06 21:24:30|83146.9|83003.2|83080.1|83030.1|83146.9|83044.1|83077|83003.2|6
1620336280000|2021-05-06 21:24:40|83079.7|83029.7|83176.4|82989.5|83176.4|83036.4|83079.7|82989.5|8
1620336290000|2021-05-06 21:24:50|83169|82986.3|83158.3|82981.9|83169.1|82986.3|83158.3|82981.9|3
1620336300000|2021-05-06 21:25:00|83187|82996.2|83141.2|82978.6|83203.3|82996.2|83141.2|82962.8|5
1620336310000|2021-05-06 21:25:10|83155.8|82969.6|83069.9|83019.9|83156|83019.9|83069.9|82969.6|3
1620336320000|2021-05-06 21:25:20|83090.2|83040.2|83161.7|82991.7|83161.7|83040.2|83087.1|82991.7|5
1620336330000|2021-05-06 21:25:30|83140.1|83005.7|83141.5|82992|83141.5|83047.1|83077.1|82992|7
1620336340000|2021-05-06 21:25:40|83082.1|83032.1|83069.9|83019.9|83082.1|83032.1|83069.9|83019.9|2
1620336350000|2021-05-06 21:25:50|83090|83040|83083.3|83033.3|83090|83040|83080.6|83030.6|3
1620336360000|2021-05-06 21:26:00|83095.6|83045.6|83098.6|83048.6|83156.1|83048.6|83095.6|82989.2|4
1620336370000|2021-05-06 21:26:10|83105.6|83055.6|83087.3|83037.3|83152.5|83055.6|83087.3|83019.6|3
1620336380000|2021-05-06 21:26:20|83136.9|83006.6|83141|83009.5|83141|83009.5|83136.9|83006.6|3
1620336390000|2021-05-06 21:26:30|83069.9|83019.9|83069.9|83019.9|83069.9|83019.9|83069.9|83019.9|1
1620336400000|2021-05-06 21:26:40|83194.3|82989.2|83156.8|82989.2|83194.3|83019.9|83069.9|82989.2|3
1620336410000|2021-05-06 21:26:50|83194.3||83194.3||83194.3||83194.3||1
1620336420000|2021-05-06 21:27:00|83208.9|83007.2|83168.4|82997.8|83216.6|83007.2|83168.4|82997.8|5
1620336430000|2021-05-06 21:27:10|83172.3||83174.1||83174.1||83172.3||2
1620336440000|2021-05-06 21:27:20|83193.9|83056|83144.9|82976.4|83193.9|83069.5|83085.7|82976.4|7
1620336450000|2021-05-06 21:27:30|83145.5|82970.8|83153.4|82969|83153.4|82970.8|83145.5|82969|3
1620336460000|2021-05-06 21:27:40|83164.7|82948.8|83163.6|82947.9|83164.7|82948.8|83163.6|82947.9|3
1620336470000|2021-05-06 21:27:50|83193.9|82913.8|83123.9|82970.4|83193.9|82970.4|83123.9|82913.8|2
1620336480000|2021-05-06 21:28:00|83097.1|83047.1|83097.1|83047.1|83097.1|83047.1|83097.1|83047.1|1
1620336490000|2021-05-06 21:28:10|83069.9|83019.9|83069.9|83019.9|83069.9|83019.9|83069.9|83019.9|1
1620336500000|2021-05-06 21:28:20|83145.6|82950.3|83141.1|82985.2|83145.6|83044.2|83094.2|82950.3|3
1620336510000|2021-05-06 21:28:30|83094.2|83044.2|83138.3|82982.6|83141|83044.2|83094.2|82982.6|3
1620336520000|2021-05-06 21:28:40|83152.1|82959.4|83129.3|82972.5|83152.3|82982.6|83118|82959.1|5
1620336530000|2021-05-06 21:28:50|83132.9|82970.3|83097.3|83047.3|83133|83047.3|83069.9|82970.3|4
1620336540000|2021-05-06 21:29:00|83069.9|83019.9|83069.9|83019.9|83069.9|83019.9|83069.9|83019.9|1
1620336550000|2021-05-06 21:29:10|83141.9|82945.2|83141.9|82945.2|83141.9|82945.2|83141.9|82945.2|1
1620336560000|2021-05-06 21:29:20|83091.2|83041.2|83145.4|82973.1|83145.4|83041.2|83075.7|82973.1|6
1620336570000|2021-05-06 21:29:30|83149.2|82964.8|83145.8|82965.1|83149.2|82965.1|83145.8|82964.8|2
1620336580000|2021-05-06 21:29:40|83146|82964.9|83123.5|82988|83146|82996.8|83123.5|82964.9|5
1620336590000|2021-05-06 21:29:50|83086.3|83036.3|83086.3|83036.3|83088.1|83038.1|83086.3|83036.3|3
1620336600000|2021-05-06 21:30:00|83084.4|83034.4|83145.5|82994|83145.5|83046.1|83084.4|82994|14
1620336610000|2021-05-06 21:30:10|83147.9|82989.6|83085.2|83035.2|83149|83035.2|83085.2|82984.2|8
1620336620000|2021-05-06 21:30:20|83134.9|82979.1|83140.4|82998.9|83156.3|82999.3|83134.9|82979.1|6
1620336630000|2021-05-06 21:30:30|83147.3|82983.4|83138.8|82989.3|83152.9|82994.1|83135|82983.4|7
1620336640000|2021-05-06 21:30:40|83138.3|82993|83146|83005.3|83148.5|83032|83082|82986.7|7
1620336650000|2021-05-06 21:30:50|83138.7|83005|83079.9|83029.9|83138.7|83029.9|83079.9|83004.8|3
1620336660000|2021-05-06 21:31:00|83121.4|82994.9|83147.4|82974.6|83147.4|82997.8|83121.4|82974.6|3
1620336670000|2021-05-06 21:31:10|83156.3|82961.6|83149|82988.6|83156.3|82998|83144.1|82961.6|10
1620336680000|2021-05-06 21:31:20|83141.7|82997.3|83131.7|82984.7|83150.8|83002|83127.9|82984.7|14
1620336690000|2021-05-06 21:31:30|83134.1|82979.7|83145.5|82974.9|83145.5|82979.7|83134.1|82974.9|4
1620336700000|2021-05-06 21:31:40|83145.3|83002|83134.4|82994.9|83151.1|83002|83127|82994.9|5
1620336710000|2021-05-06 21:31:50|83151.7|82997.8|83151.5|82997.8|83151.7|82997.8|83151.5|82997.8|2
1620336720000|2021-05-06 21:32:00|83089.6|83039.6|83121.6|82988.9|83129.9|83039.6|83079.5|82988.9|8
1620336730000|2021-05-06 21:32:10|83128.5|82992.3|83149.8|83019.9|83152.2|83053.3|83103.3|82992.3|4
1620336740000|2021-05-06 21:32:20|83081.3|83031.3|83149|82987.8|83149|83038.4|83081.3|82987.8|3
1620336750000|2021-05-06 21:32:30|83148.2|82992.3|83147|83000.8|83148.2|83000.8|83147|82992.3|2
1620336760000|2021-05-06 21:32:40|83064.3|83014.3|83064.3|83014.3|83064.3|83014.3|83064.3|83014.3|1
1620336770000|2021-05-06 21:32:50|83095.6|83045.6|83086.1|83036.1|83097.9|83047.9|83085|83035|6
1620336780000|2021-05-06 21:33:00|83138.6|82975.8|83139.1|82993.5|83149.9|82994.9|83138.3|82975.8|7
1620336790000|2021-05-06 21:33:10|83144.5|82982.8|83156.7|82975.8|83156.7|82982.8|83144.5|82975.8|3
1620336800000|2021-05-06 21:33:20|83156.6|82976|83142.6|82978.2|83156.6|82984.9|83129.3|82976|5
1620336810000|2021-05-06 21:33:30|83152.7|82978|83152.5|82978|83152.7|82978|83152.5|82978|2
1620336820000|2021-05-06 21:33:40|83097.1|83047.1|83097.1|83047.1|83097.1|83047.1|83097.1|83047.1|1
1620336830000|2021-05-06 21:33:50|83130.4|83004.1|83133.2|83002.1|83145|83004.1|83118.3|82982.1|8
1620336840000|2021-05-06 21:34:00|83143.8|82984.4|83143.6|82984.4|83143.8|82984.4|83143.6|82984.4|2
1620336850000|2021-05-06 21:34:10|83138.7|82994.5|83131.1|82993.9|83143.7|82998.8|83131.1|82990.7|10
1620336860000|2021-05-06 21:34:20|83133.3|82995.6|83078.6|83028.6|83137.5|83041.2|83078.6|82989.8|5
1620336870000|2021-05-06 21:34:30|83079.7|83029.7|83084.4|83034.4|83089.7|83039.7|83079.7|83029.7|5
1620336880000|2021-05-06 21:34:40|83080.1|83030.1|83131.2|83002.3|83140|83045.8|83074.2|83002.3|13
1620336890000|2021-05-06 21:34:50|83091.9|83041.9|83132|82994.3|83137.8|83041.9|83088.3|82979.4|21
1620336900000|2021-05-06 21:35:00|83137.2|82988.9|83135.6|82987.8|83143.9|82996.4|83129|82980.5|12
1620336910000|2021-05-06 21:35:10|83138.3|82983.3|83087.8|83037.8|83141.2|83037.8|83087.8|82981.4|7
1620336920000|2021-05-06 21:35:20|83078.4|83028.4|83141.8|82999.2|83142|83039.4|83078.4|82987|18
1620336930000|2021-05-06 21:35:30|83139.7|82990.8|83146.7|82992.8|83149.6|82992.8|83139.7|82980.8|5
1620336940000|2021-05-06 21:35:40|83147|82989.5|83150|82969.3|83150|83001.7|83127.8|82969.3|11
1620336950000|2021-05-06 21:35:50|83135.3|82971.7|83138.3|82975.5|83141.3|82975.9|83135.3|82970.8|6
1620336960000|2021-05-06 21:36:00|83148|82960.3|83132.8|82984.7|83148|82991.5|83124.2|82960.3|13
1620336970000|2021-05-06 21:36:10|83125.8|82983.5|83086.8|83036.8|83131|83037.6|83086.7|82982.3|11
1620336980000|2021-05-06 21:36:20|83086|83036|83080.2|83030.2|83086.2|83036.2|83076.9|83026.9|15
1620336990000|2021-05-06 21:36:30|83079.8|83029.8|83134.6|82983.9|83134.6|83031.3|83078.4|82983.9|6
1620337000000|2021-05-06 21:36:40|83111.8|82985|83141|82957.2|83141|82986.5|83111.8|82957.2|4
1620337010000|2021-05-06 21:36:50|83149.8|82958.2|83149.2|82955.7|83149.8|82958.2|83149.2|82955.7|3
1620337020000|2021-05-06 21:37:00|83144.8|82961.9|83130.3|82967|83144.8|82979.2|83120.8|82961.9|5
1620337040000|2021-05-06 21:37:20|83062.7|83012.7|83140.2|82985.6|83140.2|83028.2|83062.7|82985.6|5
1620337050000|2021-05-06 21:37:30|83083.9|83033.9|83083.1|83033.1|83123.4|83033.9|83079.5|82991|10
1620337060000|2021-05-06 21:37:40|83134.6|82974.8|83122.5|82990.7|83134.6|83032.6|83082.2|82974.8|14
1620337070000|2021-05-06 21:37:50|83081.8|82990.6|83126.4|82986.4|83127.5|83031.8|83081.8|82982.1|11
1620337080000|2021-05-06 21:38:00|83129.2|82979.7|83081.6|83031.6|83129.2|83039.3|83081.6|82979.7|8
1620337090000|2021-05-06 21:38:10|83085.6|83035.6|83086|83036|83086|83036|83063.4|83013.4|7
1620337100000|2021-05-06 21:38:20|83138|83005|83130.7|82999.5|83138|83040.9|83086.8|82986.9|10
1620337110000|2021-05-06 21:38:30|83134.5|82987.6|83088.5|83038.5|83146.7|83038.5|83088.5|82976.6|5
1620337120000|2021-05-06 21:38:40|83136.3|82987.3|83080.5|83030.5|83136.3|83038.5|83079.1|82987.3|6
1620337130000|2021-05-06 21:38:50|83128.8|82988.2|83129.9|82984.5|83129.9|82994.7|83124.2|82984.5|3
1620337140000|2021-05-06 21:39:00|83091.7|83041.7|83144.8|82995.5|83145.2|83051.9|83091.7|82995.5|7
1620337150000|2021-05-06 21:39:10|83147.3|82998.8|83088.5|83038.5|83147.9|83038.5|83088.4|82988.6|8
1620337160000|2021-05-06 21:39:20|83131.9|83002.3|83094.4|83044.4|83139.7|83044.4|83094.4|82997.4|5
1620337170000|2021-05-06 21:39:30|83086.3|83036.3|83133.5|82988.6|83147.3|83036.3|83086.3|82988.6|7
1620337180000|2021-05-06 21:39:40|83145.9|82988.2|83145.9|82988.2|83145.9|82988.2|83145.9|82988.2|1
1620337190000|2021-05-06 21:39:50|83145.7|82995.5|83141.1|82987.9|83148|82995.5|83132.9|82987.5|10
1620337200000|2021-05-06 21:40:00|83088.2|83038.2|83138.9|82999.5|83139.8|83038.2|83086.3|82997.4|4
1620337210000|2021-05-06 21:40:10|83135.6|83002.6|83134.2|82974.6|83136.4|83043.9|83076.6|82974.6|7
1620337220000|2021-05-06 21:40:20|83144.2|82971.3|83146.1|82980.7|83146.5|82982.6|83142.2|82971.3|8
1620337230000|2021-05-06 21:40:30|83143.9|82983.8|83134.2|82982.1|83153.2|82989|83126.2|82978.3|10
1620337240000|2021-05-06 21:40:40|83134.9|82987.2|83137.9|82998.6|83142|83038.6|83088.6|82980.5|10
1620337250000|2021-05-06 21:40:50|83134.7|83001.7|83080.9|83030.9|83134.7|83036.7|83080.9|83001.7|5
1620337260000|2021-05-06 21:41:00|83083.3|83033.3|83124.1|82990.5|83124.1|83039.5|83071.5|82990.5|10
1620337270000|2021-05-06 21:41:10|83076.9|83026.9|83143.2|82970.9|83143.2|83026.9|83076.9|82970.9|4
1620337280000|2021-05-06 21:41:20|83150.5|82979.6|83150.6|82981.6|83152.8|82981.6|83150.5|82978.6|3
1620337290000|2021-05-06 21:41:30|83151.6|82982.5|83079.5|83029.5|83153.3|83043.9|83075|82979.2|9
1620337300000|2021-05-06 21:41:40|83138|83005|83147.3|82991.6|83147.9|83005|83138|82991.6|3
1620337310000|2021-05-06 21:41:50|83142.6|82999|83117.6|82991.1|83147.9|82999|83117.6|82991.1|4
1620337320000|2021-05-06 21:42:00|83121.6|83036.1|83137.9|82993.9|83137.9|83044|83086.1|82993.9|7
1620337330000|2021-05-06 21:42:10|83144.4|82983.9|83141.6|82990.7|83144.4|83042.8|83091.7|82983.9|7
1620337340000|2021-05-06 21:42:20|83091.7|83041.7|83127.8|82986.4|83135.4|83041.7|83080.8|82986.4|5
1620337350000|2021-05-06 21:42:30|83127.1|82994.1|83135.5|82993.4|83140.1|82995.6|83127.1|82989|11
1620337360000|2021-05-06 21:42:40|83125.7|82995.9|83137|82999|83137|82999|83125.7|82995.9|3
1620337370000|2021-05-06 21:42:50|83066.1|82993.3|83125.7|82992.9|83127.2|83037.1|83066.1|82992.9|6
1620337380000|2021-05-06 21:43:00|83137|82993.3|83159.2|82968.7|83163|82993.3|83137|82964.9|5
1620337390000|2021-05-06 21:43:10|83169.9|82951.1|83130.1|82997.7|83170.2|83041.3|83080|82951.1|10
1620337400000|2021-05-06 21:43:20|83134.7|82989.4|83129.7|83000.1|83141.8|83040.7|83090.7|82988.4|13
1620337410000|2021-05-06 21:43:30|83133.9|82994.9|83125.1|82989.7|83135.7|82994.9|83125.1|82987.8|7
1620337420000|2021-05-06 21:43:40||82976||82976||82976||82976|1
1620337430000|2021-05-06 21:43:50|83140|82987.2|83133.7|82989.3|83146.1|83033.7|83080.9|82978.1|16
1620337440000|2021-05-06 21:44:00|83125.5|82996|83135.2|82968.8|83135.2|82996|83112.8|82968.8|6
1620337450000|2021-05-06 21:44:10|83134.2|82983.4|83137.5|82975.4|83138.6|82983.4|83134.2|82975.4|4
1620337460000|2021-05-06 21:44:20|83121.5|82976.8|83135.4|82964.7|83135.4|82976.8|83121.5|82964.7|3
1620337470000|2021-05-06 21:44:30|83059.2|83009.2|83059.2|83009.2|83059.2|83009.2|83059.2|83009.2|1
1620337480000|2021-05-06 21:44:40|83142|82992|83142|82992|83142|82992|83142|82992|1
1620337490000|2021-05-06 21:44:50|83105.8|82979|83171.9|82934.6|83171.9|82983.4|83105.8|82934.6|4
1620337500000|2021-05-06 21:45:00|83079.7|82952.8|83129|82990.7|83130.3|83037.3|83076.4|82952.8|18
1620337510000|2021-05-06 21:45:10|83133.8|82984.7|83126.5|82994.9|83133.8|83036.6|83080.4|82984.7|14
1620337520000|2021-05-06 21:45:20|83129.6|82989.6|83130|83001.6|83131.4|83003.5|83129.6|82989.6|5
1620337530000|2021-05-06 21:45:30|83082.6|83032.6|83122.7|82995.5|83122.7|83036.2|83082.6|82995.5|3
1620337540000|2021-05-06 21:45:40|83084.7|83034.7|83136.1|82967.7|83136.1|83034.7|83064.2|82967.7|4
1620337550000|2021-05-06 21:45:50|83139.9|82963.4|83139.8|82987.2|83139.9|83035|83083.9|82963.4|9
1620337560000|2021-05-06 21:46:00|83140.3|82984.7|83128.7|82987|83140.3|82995|83114.4|82984.1|10
1620337570000|2021-05-06 21:46:10|83132.1|82984.1|83141.3|82993|83141.3|82993|83128.8|82980.9|7
1620337580000|2021-05-06 21:46:20|83139.2|82986|83129.7|83001.2|83146.2|83037|83084.5|82986|15
1620337590000|2021-05-06 21:46:30|83132|83000.1|83132.9|82999.5|83132.9|83041.7|83091.7|82996.4|9
1620337600000|2021-05-06 21:46:40|83133.1|82998.8|83142|82984.4|83142|82998.8|83129|82984.4|6
1620337610000|2021-05-06 21:46:50|83143.9|82981|83086.6|83036.6|83143.9|83036.6|83086.6|82966.2|5
1620337620000|2021-05-06 21:47:00|83125.4|83000.1|83133.5|82989|83133.5|83038.7|83088.3|82989|10
1620337630000|2021-05-06 21:47:10|83133.7|82985.5|83087.4|83037.4|83133.7|83037.4|83087.4|82985.5|2
1620337640000|2021-05-06 21:47:20|83057.8|83007.8|83057.8|83007.8|83057.8|83007.8|83057.8|83007.8|1
1620337650000|2021-05-06 21:47:30|83123.6|82991|83139.7|82994.5|83139.7|83052|83099.8|82991|9
1620337660000|2021-05-06 21:47:40|83094.5|83044.5|83142.5|82996.9|83142.5|83044.5|83094.5|82996.9|2
1620337670000|2021-05-06 21:47:50|83146.5|82991.4|83130.6|82993.3|83146.5|83044.8|83079.9|82991.4|9
1620337680000|2021-05-06 21:48:00|83137|82988.4|83131.5|82995.9|83138.6|82996.2|83131.3|82984.2|8
1620337690000|2021-05-06 21:48:10|83099.4|83049.4|83086.4|83036.4|83100.6|83050.6|83076.7|83026.7|13
1620337700000|2021-05-06 21:48:20|83094.5|83044.5|83094.5|83044.5|83094.5|83044.5|83094.5|83044.5|1
1620337710000|2021-05-06 21:48:30|83096.5|83046.5|83142.7|82992.4|83142.7|83049.1|83094.3|82992.4|9
1620337720000|2021-05-06 21:48:40|83149.8|82984.6|83136|82982.3|83150.1|82984.6|83112.3|82966.9|7
1620337730000|2021-05-06 21:48:50|83089.4|83039.4|83132.6|82997.2|83139.2|83040.1|83089.4|82988|11
1620337740000|2021-05-06 21:49:00|83139.4|82988.9|83096.5|83046.5|83139.4|83048.4|83096.5|82988.9|10
1620337750000|2021-05-06 21:49:10|83099.2|83049.2|83089.4|83039.4|83099.2|83049.2|83074.9|83024.9|5
1620337760000|2021-05-06 21:49:20|83083.6|83033.6|83131|82996.7|83131|83039.9|83083.6|82996.7|9
1620337770000|2021-05-06 21:49:30|83128.8|83040.1|83095.7|83045.7|83146.8|83053.5|83082.1|82987|22
1620337780000|2021-05-06 21:49:40|83098|83048|83099.8|83049.8|83100.8|83050.8|83095.7|83045.7|15
1620337790000|2021-05-06 21:49:50|83081|83031|83097.4|83047.4|83129.3|83047.4|83081|82999.4|5
1620337800000|2021-05-06 21:50:00|83095.8|83045.8|83145.3|83002|83145.3|83051.3|83074.6|83002|14
1620337810000|2021-05-06 21:50:10|83139.8|83053.9|83092.2|83042.2|83139.8|83054.4|83089|83009.9|16
1620337820000|2021-05-06 21:50:20|83103.4|83053.4|83137.1|83006.5|83154.2|83053.4|83102.6|82989.7|18
1620337830000|2021-05-06 21:50:30|83144.6|82998.2|83137.5|82996.4|83151.9|83042|83091.6|82990.6|6
1620337840000|2021-05-06 21:50:40|83129.9|82999|83132.4|82987.5|83135.9|83001.4|83123.2|82986.5|18
1620337850000|2021-05-06 21:50:50|83134.3|82989.2|83139.8|82987|83139.8|82992.6|83130.9|82986|9
1620337860000|2021-05-06 21:51:00|83139.4|82986.5|83085.9|83035.9|83147.5|83037.9|83083.9|82982.9|11
1620337870000|2021-05-06 21:51:10|83076.5|83026.5|83119.8|82994.6|83119.8|83038.5|83076.5|82994.6|9
1620337880000|2021-05-06 21:51:20|83079.3|83029.3|83128.2|82994.2|83130.4|83032|83079.3|82991.4|10
1620337890000|2021-05-06 21:51:30|83124.6|82991.6|83126.9|82991.1|83133.6|83033.8|83082.1|82987|10
1620337900000|2021-05-06 21:51:40|83121|82991.6|83082.6|83032.6|83127|83032.9|83081.6|82989.8|7
1620337910000|2021-05-06 21:51:50|83076.5|83026.5|83079.4|83029.4|83079.9|83029.9|83076.5|83026.5|8
1620337920000|2021-05-06 21:52:00|83078.9|83028.9|83091.2|83041.2|83093.9|83043.9|83069.6|83019.6|13
1620337930000|2021-05-06 21:52:10|83091|83041|83125.7|82994.3|83138.1|83041.4|83085.8|82993.9|19
1620337940000|2021-05-06 21:52:20|83084.8|83034.8|83122.9|82995|83128.8|83034.8|83083.6|82989.9|5
1620337950000|2021-05-06 21:52:30|83086.7|83036.7|83077.1|83027.1|83138.5|83036.7|83077.1|82985.1|9
1620337960000|2021-05-06 21:52:40|83078.6|83028.6|83080.7|83030.7|83128.9|83030.7|83078.6|82986.4|9
1620337970000|2021-05-06 21:52:50|83130.4|82994.5|83082.1|83032.1|83130.5|83035.4|83078.7|82994.5|10
1620337980000|2021-05-06 21:53:00|83078.5|83028.5|83070.8|83020.8|83084.2|83034.2|83070.8|83020.8|8
1620337990000|2021-05-06 21:53:10|83112.9|82983.9|83118.6|82991.2|83123.3|83033.4|83073.2|82981.8|16
1620338000000|2021-05-06 21:53:20|83118.9|82988|83120.1|82992.9|83130.6|83028.6|83078.6|82987|15
1620338010000|2021-05-06 21:53:30|83125.8|82988.5|83116.5|82988.6|83125.8|83028.5|83077.9|82984.6|11
1620338020000|2021-05-06 21:53:40|83074.7|83024.7|83084.7|83034.7|83109.8|83038.1|83070.6|82981.9|8
1620338030000|2021-05-06 21:53:50|83086|83036|83088.3|83038.3|83127.5|83039|83086|83001.6|9
1620338040000|2021-05-06 21:54:00|83088|83038|83132.7|82976.8|83132.8|83038.1|83074|82976.8|16
1620338050000|2021-05-06 21:54:10|83124.7|82985.7|83123.2|82988.4|83131.2|82990.5|83120.4|82983|10
1620338060000|2021-05-06 21:54:20|83082.1|83032.1|83121.7|82985|83131.1|83032.1|83082.1|82981.6|14
1620338070000|2021-05-06 21:54:30|83123.6|82985.4|83130|82981.9|83130|82987.6|83123.6|82981.9|6
1620338080000|2021-05-06 21:54:40|83082.5|83032.5|83135|82994|83141.4|83032.5|83065.5|82978.7|7
1620338090000|2021-05-06 21:54:50|83159.1|82999|83086.6|83036.6|83159.1|83039.1|83083.5|82997.7|14
1620338100000|2021-05-06 21:55:00|83139.8|82993.8|83081.8|83031.8|83139.8|83031.8|83081.8|82987.1|6
1620338110000|2021-05-06 21:55:10|83124.7|82991.5|83127|82989.5|83134.4|83034.7|83082|82984.8|12
1620338120000|2021-05-06 21:55:20|83129.1|82985.6|83130.7|83000.2|83147.9|83000.2|83129.1|82982.4|13
1620338130000|2021-05-06 21:55:30|83135|82996.6|83116.5|82979.5|83135|82996.6|83114|82978.1|3
1620338140000|2021-05-06 21:55:40|83131.1|82984.6|83086.2|83036.2|83132|83036.2|83085.8|82982.6|7
1620338150000|2021-05-06 21:55:50|83083.3|83033.3|83146.8|82976.1|83146.8|83033.3|83082|82967.7|6
1620338160000|2021-05-06 21:56:00|83131.1|82997.8|83142|82984.3|83147.9|82997.8|83131.1|82982.2|26
1620338170000|2021-05-06 21:56:10|83117|82985.2|83130.8|82981.5|83130.9|82985.2|83117|82981.5|3
1620338180000|2021-05-06 21:56:20|83136.2|82981.7|83095.6|83045.6|83149.9|83045.7|83095.3|82980.2|25
1620338190000|2021-05-06 21:56:30|83138.2|83011.5|83140.7|83011.2|83140.7|83048.7|83098.7|83011.2|3
1620338200000|2021-05-06 21:56:40|83146.8|83007.6|83142.5|82978.6|83146.8|83007.6|83121.4|82978.6|7
1620338210000|2021-05-06 21:56:50|83153.6|82975.2|83133.4|82984.3|83164|83040.3|83090.3|82974.9|15
1620338220000|2021-05-06 21:57:00|83144.6|82987.4|83148|82979.3|83153.4|82987.4|83144.6|82972.1|5
1620338230000|2021-05-06 21:57:10|83145.4|82981.4|83133.8|82997.4|83151.4|83000.1|83131|82974.9|7
1620338240000|2021-05-06 21:57:20|83092.9|83042.9|83069.5|83019.5|83094.3|83044.3|83069.5|83019.5|11
1620338250000|2021-05-06 21:57:30|83114.3|82988.6|83091.5|83041.5|83136.4|83041.5|83091.5|82979.8|7
1620338260000|2021-05-06 21:57:40|83090.7|83040.7|83151.2|82986|83153.5|83042.1|83090.7|82986|12
1620338270000|2021-05-06 21:57:50|83150.4|82985.7|83129.8|82998.1|83150.4|83005.3|83129.8|82985.7|24
1620338280000|2021-05-06 21:58:00|83128.5|82998.5|83132.7|82993.4|83139.3|83001.7|83125.5|82989.7|20
1620338290000|2021-05-06 21:58:10|83136.2|82990.5|83087.1|83037.1|83138.3|83040.9|83087.1|82989.6|13
1620338300000|2021-05-06 21:58:20|83085.9|83035.9|83094|83044|83094|83044|83085.9|83035.9|6
1620338310000|2021-05-06 21:58:30|83094.6|83044.6|83085.8|83035.8|83094.7|83044.7|83085.2|83035.2|6
1620338320000|2021-05-06 21:58:40|83129.6|82994|83134.8|83005|83134.8|83048.5|83088.1|82986.8|7
1620338330000|2021-05-06 21:58:50|83134.1|83004.2|83133.9|82995.6|83134.1|83045.2|83087.2|82995.6|14
1620338340000|2021-05-06 21:59:00|83138|82990|83133.5|83004.1|83151.3|83004.1|83131.2|82984.4|16
1620338350000|2021-05-06 21:59:10|83096.9|83046.9|83094.3|83044.3|83146.5|83052|83083.3|82975.3|16
1620338360000|2021-05-06 21:59:20|83095.3|83045.3|83074.9|83024.9|83099.7|83049.7|83074.1|83024.1|14
1620338370000|2021-05-06 21:59:30|83075.8|83025.8|83136.2|83008|83150.6|83036.9|83075.8|82988.4|15
1620338380000|2021-05-06 21:59:40|83135|83009.5|83090.3|83040.3|83140.8|83040.3|83089.3|82993.6|13
1620338390000|2021-05-06 21:59:50|83094|83044|83132.6|83002.3|83140.4|83044|83093|82993.3|15
1620338400000|2021-05-06 22:00:00|83090.6|83040.6|83090.7|83040.7|83130.8|83048.1|83082.5|82991.1|48
1620338410000|2021-05-06 22:00:10|83085.9|83035.9|83329.9|83029.5|83422.1|83042.7|83085.9|82982.7|42
1620338420000|2021-05-06 22:00:20|83328.5|83017.3|83344.9|82996.9|83392.3|83028.1|83314.1|82992.4|50
1620338430000|2021-05-06 22:00:30|83344.2|83003.7|83311.6|83016.7|83346.8|83037.8|83276.9|82981.7|64
1620338440000|2021-05-06 22:00:40|83306.1|83017|83291.2|82983.5|83324.5|83028|83265.7|82964.6|65
1620338450000|2021-05-06 22:00:50|83291.5|82986.3|83249.9|83053.2|83291.5|83053.2|83249.7|82986.3|55
1620338460000|2021-05-06 22:01:00|83250.8|83052.4|83245.1|83055.1|83250.8|83060.3|83238.5|83051.1|37
1620338470000|2021-05-06 22:01:10|83248.4|83054.9|83213.8|83030.8|83248.4|83063.5|83197.9|83014.1|63
1620338480000|2021-05-06 22:01:20|83211.6|83033.5|83167.1|83032.6|83220.7|83043.9|83150.6|83008.9|55
1620338490000|2021-05-06 22:01:30|83164.3|83023.1|83149.2|83018.9|83173.5|83033.8|83146.7|83011.3|68
1620338500000|2021-05-06 22:01:40|83153.5|83021.1|83143.3|83015.4|83159.1|83058.5|83103|83009.4|72
1620338510000|2021-05-06 22:01:50|83143.5|83016.6|83120.8|83070.8|83151|83070.8|83099.7|83008|65
1620338520000|2021-05-06 22:02:00|83123.3|83073.3|83110|83060|83123.6|83073.6|83101.3|83051.3|77
1620338530000|2021-05-06 22:02:10|83101.2|83051.2|83119|83069|83123.1|83073.1|83101.2|83051.2|45
1620338540000|2021-05-06 22:02:20|83119.2|83069.2|83152.3|83023.8|83158|83073.5|83108.2|83015.6|41
1620338550000|2021-05-06 22:02:30|83114|83064|83112.2|83062.2|83159.4|83069.5|83110.1|83021.8|33
1620338560000|2021-05-06 22:02:40|83113.5|83063.5|83118|83068|83155.5|83068.5|83113.5|83026.1|14
1620338570000|2021-05-06 22:02:50|83116.7|83066.7|83112.3|83062.3|83121|83071|83110.2|83060.2|22
1620338580000|2021-05-06 22:03:00|83111.5|83061.5|83119.4|83069.4|83119.9|83069.9|83111.2|83061.2|25
1620338590000|2021-05-06 22:03:10|83116.3|83066.3|83122.9|83072.9|83123.5|83073.5|83116.3|83066.3|10
1620338600000|2021-05-06 22:03:20|83124.8|83074.8|83116.8|83066.8|83124.9|83074.9|83107.2|83057.2|34
1620338610000|2021-05-06 22:03:30|83116.3|83066.3|83108.8|83058.8|83116.3|83066.3|83108.5|83058.5|42
1620338620000|2021-05-06 22:03:40|83108.9|83058.9|83113.3|83063.3|83115.2|83065.2|83108.9|83058.9|26
1620338630000|2021-05-06 22:03:50|83113.5|83063.5|83110.5|83060.5|83121.2|83071.2|83109.3|83059.3|33
1620338640000|2021-05-06 22:04:00|83112.1|83062.1|83116.2|83066.2|83116.2|83066.2|83109|83059|30
1620338650000|2021-05-06 22:04:10|83113.5|83063.5|83118.4|83068.4|83118.4|83068.4|83113|83063|16
1620338660000|2021-05-06 22:04:20|83122.1|83072.1|83117.6|83067.6|83123.4|83073.4|83110.6|83060.6|27
1620338670000|2021-05-06 22:04:30|83117.4|83067.4|83111.6|83061.6|83118.1|83068.1|83106.4|83056.4|46
1620338680000|2021-05-06 22:04:40|83111.8|83061.8|83112.5|83062.5|83119.9|83069.9|83106.9|83056.9|34
1620338690000|2021-05-06 22:04:50|83113.1|83063.1|83118.4|83068.4|83118.7|83068.7|83104.6|83054.6|45
1620338700000|2021-05-06 22:05:00|83106.8|83056.8|83119.4|83069.4|83119.4|83069.4|83104|83054|35
1620338710000|2021-05-06 22:05:10|83106|83056|83105.2|83055.2|83110.1|83060.1|83101.8|83051.8|62
1620338720000|2021-05-06 22:05:20|83107.3|83057.3|83115|83065|83115|83065|83106.4|83056.4|34
1620338730000|2021-05-06 22:05:30|83115.8|83065.8|83118.3|83068.3|83118.3|83068.3|83110.4|83060.4|24
1620338740000|2021-05-06 22:05:40|83117.8|83067.8|83114.5|83064.5|83121.8|83071.8|83105.4|83055.4|53
1620338750000|2021-05-06 22:05:50|83115|83065|83118.2|83068.2|83118.6|83068.6|83112.9|83062.9|25
1620338760000|2021-05-06 22:06:00|83119.7|83069.7|83115.2|83065.2|83119.7|83069.7|83100.7|83050.7|46
1620338770000|2021-05-06 22:06:10|83113.8|83063.8|83113.2|83063.2|83161.1|83069.4|83109.9|83024.6|49
1620338780000|2021-05-06 22:06:20|83113.4|83063.4|83116.3|83066.3|83162.4|83074.3|83110.3|83025.9|55
1620338790000|2021-05-06 22:06:30|83116.4|83066.4|83123.5|83073.5|83123.9|83073.9|83114.4|83064.4|18
1620338800000|2021-05-06 22:06:40|83122.4|83072.4|83119.6|83069.6|83124|83074|83106.3|83056.3|69
1620338810000|2021-05-06 22:06:50|83117.4|83067.4|83116.9|83066.9|83124.2|83074.2|83105.7|83055.7|16
1620338820000|2021-05-06 22:07:00|83117.7|83067.7|83114.4|83064.4|83160.6|83067.7|83107.7|83025.9|30
1620338830000|2021-05-06 22:07:10|83114.7|83064.7|83116.7|83066.7|83154.1|83067.9|83110.4|83025.8|50
1620338840000|2021-05-06 22:07:20|83116.9|83066.9|83117.6|83067.6|83157.2|83069.9|83105.7|83029.1|42
1620338850000|2021-05-06 22:07:30|83120|83070|83124.2|83074.2|83125.5|83075.5|83118.1|83068.1|14
1620338860000|2021-05-06 22:07:40|83125.6|83075.6|83117.1|83067.1|83125.8|83075.8|83107.7|83057.7|55
1620338870000|2021-05-06 22:07:50|83117.2|83067.2|83150.2|83024.6|83164.8|83070.4|83109.1|83022.2|56
1620338880000|2021-05-06 22:08:00|83114.2|83064.2|83115.1|83065.1|83153.7|83067.7|83114.2|83022.9|16
1620338890000|2021-05-06 22:08:10|83115.8|83065.8|83113.9|83063.9|83153.4|83067.6|83108.3|83021.7|25
1620338900000|2021-05-06 22:08:20|83154.5|83019.1|83123.8|83073.8|83157.7|83073.8|83108.5|83019.1|47
1620338910000|2021-05-06 22:08:30|83122.1|83072.1|83118.2|83068.2|83126.3|83076.3|83111.5|83061.5|30
1620338920000|2021-05-06 22:08:40|83118.3|83068.3|83157.9|83031|83157.9|83070.8|83117.9|83030.5|8
1620338930000|2021-05-06 22:08:50|83118|83068|83118.7|83068.7|83155.2|83068.7|83105.1|83017.4|32
1620338940000|2021-05-06 22:09:00|83115|83065|83161.3|83028.9|83161.3|83070.8|83115|83028.9|24
1620338950000|2021-05-06 22:09:10|83161.6|83029.2|83122.2|83072.2|83161.6|83072.2|83122.2|83029.1|3
1620338960000|2021-05-06 22:09:20|83125.7|83075.7|83115.8|83065.8|83126.3|83076.3|83104.7|83054.7|74
1620338970000|2021-05-06 22:09:30|83115.3|83065.3|83117.3|83067.3|83125.4|83075.4|83105.6|83055.6|61
1620338980000|2021-05-06 22:09:40|83123.1|83073.1|83164.5|83037.7|83184.6|83075.3|83123.1|83018.6|19
1620338990000|2021-05-06 22:09:50|83169.9|83034.7|83173.2|83029.8|83174|83076|83125.6|83029.8|9
1620339000000|2021-05-06 22:10:00|83124.6|83074.6|83113.3|83063.3|83167.6|83076|83113.3|83034.3|25
1620339010000|2021-05-06 22:10:10|83116.5|83066.5|83119.3|83069.3|83119.4|83069.4|83116.3|83066.3|5
1620339020000|2021-05-06 22:10:20|83119.4|83069.4|83123.5|83073.5|83125.3|83075.3|83118.6|83068.6|10
1620339030000|2021-05-06 22:10:30|83122.9|83072.9|83110.4|83060.4|83124.5|83074.5|83106.7|83056.7|11
1620339040000|2021-05-06 22:10:40|83112.3|83062.3|83123.3|83073.3|83156.6|83073.7|83112.3|83029.5|17
1620339050000|2021-05-06 22:10:50|83120.8|83070.8|83155|83028.7|83167|83077|83120.8|83021.6|28
1620339060000|2021-05-06 22:11:00|83158|83031.3|83126|83076|83161.8|83076.2|83113.8|83021.5|26
1620339070000|2021-05-06 22:11:10|83126.4|83076.4|83117.5|83067.5|83126.4|83076.4|83112.4|83062.4|23
1620339080000|2021-05-06 22:11:20|83122.9|83072.9|83123.3|83073.3|83124|83074|83121.3|83071.3|10
1620339090000|2021-05-06 22:11:30|83123.5|83073.5|83115.9|83065.9|83163.3|83079.3|83111.9|83024.4|20
1620339100000|2021-05-06 22:11:40|83117.1|83067.1|83120.6|83070.6|83156.6|83070.6|83117.1|83028|29
1620339110000|2021-05-06 22:11:50|83119.8|83069.8|83114.8|83064.8|83119.8|83069.8|83113.6|83063.6|33
1620339120000|2021-05-06 22:12:00|83116.2|83066.2|83119.9|83069.9|83123.3|83073.3|83103.8|83053.8|37
1620339130000|2021-05-06 22:12:10|83120.4|83070.4|83123.9|83073.9|83165.2|83076.3|83119.2|83039.3|13
1620339140000|2021-05-06 22:12:20|83124.2|83074.2|83108.1|83058.1|83124.6|83074.6|83108.1|83058.1|23
1620339150000|2021-05-06 22:12:30|83109.6|83059.6|83121.2|83071.2|83123.2|83073.2|83109.6|83059.6|19
1620339160000|2021-05-06 22:12:40|83121.4|83071.4|83114.3|83064.3|83159.7|83073.6|83109.6|83032.2|24
1620339170000|2021-05-06 22:12:50|83115.2|83065.2|83125.6|83075.6|83125.6|83075.6|83115.2|83065.2|11
1620339180000|2021-05-06 22:13:00|83127.7|83077.7|83125.6|83075.6|83127.7|83077.7|83125.3|83075.3|6
1620339190000|2021-05-06 22:13:10|83126.9|83076.9|83119.4|83069.4|83126.9|83076.9|83114.1|83064.1|16
1620339200000|2021-05-06 22:13:20|83119.6|83069.6|83122|83072|83171.1|83079.3|83114.6|83030.4|38
1620339210000|2021-05-06 22:13:30|83119.1|83069.1|83114.3|83064.3|83163.4|83073.6|83114|83029.1|39
1620339220000|2021-05-06 22:13:40|83113.8|83063.8|83161.5|83035.6|83161.5|83070.8|83113.8|83027.6|60
1620339230000|2021-05-06 22:13:50|83162.3|83033.8|83121.5|83071.5|83164.1|83078.7|83114|83033.1|55
1620339240000|2021-05-06 22:14:00|83126.5|83076.5|83117|83067|83165.8|83076.5|83116|83032.4|31
1620339250000|2021-05-06 22:14:10|83119.1|83069.1|83123.2|83073.2|83162.8|83080.8|83117.3|83031.9|31
1620339260000|2021-05-06 22:14:20|83126.5|83076.5|83171.8|83032.5|83174.9|83076.5|83115.3|83026.9|54
1620339270000|2021-05-06 22:14:30|83171.9|83032.6|83119|83069|83171.9|83069|83113.2|83032.6|36
1620339280000|2021-05-06 22:14:40|83118.8|83068.8|83120.3|83070.3|83120.3|83070.3|83118|83068|19
1620339290000|2021-05-06 22:14:50|83120.4|83070.4|83123.2|83073.2|83123.4|83073.4|83111.2|83061.2|47
1620339300000|2021-05-06 22:15:00|83120.7|83070.7|83122.8|83072.8|83125.1|83075.1|83114.2|83064.2|30
1620339310000|2021-05-06 22:15:10|83124.2|83074.2|83118.1|83068.1|83164.1|83075.2|83109.4|83021.8|30
1620339320000|2021-05-06 22:15:20|83116.5|83066.5|83123|83073|83123.1|83073.1|83115.5|83065.5|8
1620339330000|2021-05-06 22:15:30|83123.3|83073.3|83119.9|83069.9|83123.3|83073.3|83113.9|83063.9|27
1620339340000|2021-05-06 22:15:40|83117.5|83067.5|83127.2|83077.2|83128.9|83078.9|83117.5|83067.5|11
1620339350000|2021-05-06 22:15:50|83126.7|83076.7|83122.2|83072.2|83127.7|83077.7|83121.4|83071.4|6
1620339360000|2021-05-06 22:16:00|83123|83073|83126.6|83076.6|83126.6|83076.6|83100.6|83050.6|28
1620339370000|2021-05-06 22:16:10|83124.4|83074.4|83122.1|83072.1|83124.7|83074.7|83121.1|83071.1|14
1620339380000|2021-05-06 22:16:20|83122.8|83072.8|83116.1|83066.1|83127.5|83077.5|83112.7|83062.7|50
1620339390000|2021-05-06 22:16:30|83116.4|83066.4|83123.8|83073.8|83124.4|83074.4|83112.5|83062.5|28
1620339400000|2021-05-06 22:16:40|83122.8|83072.8|83122.3|83072.3|83122.8|83072.8|83122.2|83072.2|4
1620339410000|2021-05-06 22:16:50|83124.2|83074.2|83115.7|83065.7|83124.2|83074.2|83112|83062|39
1620339420000|2021-05-06 22:17:00|83119.9|83069.9|83115.1|83065.1|83123.3|83073.3|83109.4|83059.4|25
1620339430000|2021-05-06 22:17:10|83113.5|83063.5|83117.7|83067.7|83119.9|83069.9|83112.8|83062.8|20
1620339440000|2021-05-06 22:17:20|83116.2|83066.2|83107.3|83057.3|83117.5|83067.5|83107.3|83057.3|9
1620339450000|2021-05-06 22:17:30|83108.4|83058.4|83121.3|83071.3|83123|83073|83108.4|83058.4|43
1620339460000|2021-05-06 22:17:40|83118.8|83068.8|83117.7|83067.7|83123.3|83073.3|83117.2|83067.2|26
1620339470000|2021-05-06 22:17:50|83118.2|83068.2|83127.6|83077.6|83128.5|83078.5|83117.7|83067.7|26
1620339480000|2021-05-06 22:18:00|83127.8|83077.8|83117.5|83067.5|83127.8|83077.8|83115.9|83065.9|20
1620339490000|2021-05-06 22:18:10|83117.7|83067.7|83120.3|83070.3|83121.1|83071.1|83114.5|83064.5|31
1620339500000|2021-05-06 22:18:20|83119.8|83069.8|83122.1|83072.1|83123.4|83073.4|83118.4|83068.4|38
1620339510000|2021-05-06 22:18:30|83121.7|83071.7|83126.4|83076.4|83126.4|83076.4|83120.5|83070.5|33
1620339520000|2021-05-06 22:18:40|83126.6|83076.6|83121.8|83071.8|83126.6|83076.6|83118.5|83068.5|43
1620339530000|2021-05-06 22:18:50|83122|83072|83119.5|83069.5|83122.9|83072.9|83115.4|83065.4|33
1620339540000|2021-05-06 22:19:00|83119.4|83069.4|83120.1|83070.1|83122.8|83072.8|83119.4|83069.4|30
1620339550000|2021-05-06 22:19:10|83120.5|83070.5|83117.4|83067.4|83124|83074|83111.2|83061.2|17
1620339560000|2021-05-06 22:19:20|83116.7|83066.7|83120.7|83070.7|83125.6|83075.6|83113.8|83063.8|50
1620339570000|2021-05-06 22:19:30|83120.8|83070.8|83116.8|83066.8|83122.8|83072.8|83116.8|83066.8|33
1620339580000|2021-05-06 22:19:40|83117.6|83067.6|83117.6|83067.6|83122.4|83072.4|83117.2|83067.2|23
1620339590000|2021-05-06 22:19:50|83117.7|83067.7|83124.3|83074.3|83126.2|83076.2|83117.7|83067.7|22
1620339600000|2021-05-06 22:20:00|83124.2|83074.2|83121.6|83071.6|83125.8|83075.8|83114.9|83064.9|22
1620339610000|2021-05-06 22:20:10|83121.5|83071.5|83116.5|83066.5|83124.9|83074.9|83112.7|83062.7|27
1620339620000|2021-05-06 22:20:20|83117.8|83067.8|83113|83063|83122.8|83072.8|83113|83063|48
1620339630000|2021-05-06 22:20:30|83116.2|83066.2|83122.7|83072.7|83124.2|83074.2|83116.2|83066.2|54
1620339640000|2021-05-06 22:20:40|83122.8|83072.8|83117.3|83067.3|83124|83074|83114.9|83064.9|23
1620339650000|2021-05-06 22:20:50|83118.7|83068.7|83123.2|83073.2|83123.2|83073.2|83117.9|83067.9|25
1620339660000|2021-05-06 22:21:00|83123.4|83073.4|83117.4|83067.4|83124.2|83074.2|83116.4|83066.4|25
1620339670000|2021-05-06 22:21:10|83117.3|83067.3|83115.5|83065.5|83121.6|83071.6|83112.7|83062.7|38
1620339680000|2021-05-06 22:21:20|83115.8|83065.8|83120.6|83070.6|83120.8|83070.8|83111.9|83061.9|68
1620339690000|2021-05-06 22:21:30|83120.5|83070.5|83120.4|83070.4|83123.1|83073.1|83110.1|83060.1|46
1620339700000|2021-05-06 22:21:40|83117.8|83067.8|83116.4|83066.4|83120.2|83070.2|83113.8|83063.8|30
1620339710000|2021-05-06 22:21:50|83117.2|83067.2|83108.7|83058.7|83121.5|83071.5|83108.7|83058.7|54
1620339720000|2021-05-06 22:22:00|83109.1|83059.1|83111.4|83061.4|83112.2|83062.2|83108.6|83058.6|42
1620339730000|2021-05-06 22:22:10|83111.3|83061.3|83113.2|83063.2|83113.2|83063.2|83108.6|83058.6|19
1620339740000|2021-05-06 22:22:20|83113|83063|83113.1|83063.1|83116.9|83066.9|83109.5|83059.5|62
1620339750000|2021-05-06 22:22:30|83112.8|83062.8|83108.4|83058.4|83114.6|83064.6|83106.8|83056.8|47
1620339760000|2021-05-06 22:22:40|83110|83060|83114.7|83064.7|83115.7|83065.7|83106.9|83056.9|28
1620339770000|2021-05-06 22:22:50|83114.6|83064.6|83109.4|83059.4|83115.3|83065.3|83106.3|83056.3|15
1620339780000|2021-05-06 22:23:00|83109.3|83059.3|83109.6|83059.6|83113.3|83063.3|83108.5|83058.5|18
1620339790000|2021-05-06 22:23:10|83109.3|83059.3|83112.8|83062.8|83112.8|83062.8|83108.6|83058.6|18
1620339800000|2021-05-06 22:23:20|83108.6|83058.6|83116.6|83066.6|83120.3|83070.3|83106.1|83056.1|53
1620339810000|2021-05-06 22:23:30|83117|83067|83114.3|83064.3|83118.6|83068.6|83113.2|83063.2|18
1620339820000|2021-05-06 22:23:40|83115.8|83065.8|83114.2|83064.2|83115.8|83065.8|83111|83061|17
1620339830000|2021-05-06 22:23:50|83114.8|83064.8|83121.2|83071.2|83121.4|83071.4|83114.5|83064.5|24
1620339840000|2021-05-06 22:24:00|83120.6|83070.6|83111.1|83061.1|83122|83072|83109.4|83059.4|29
1620339850000|2021-05-06 22:24:10|83110.9|83060.9|83114.9|83064.9|83115.1|83065.1|83110.9|83060.9|3
1620339860000|2021-05-06 22:24:20|83114.6|83064.6|83112.7|83062.7|83118.6|83068.6|83107.6|83057.6|39
1620339870000|2021-05-06 22:24:30|83110.6|83060.6|83109.3|83059.3|83117.9|83067.9|83108.3|83058.3|29
1620339880000|2021-05-06 22:24:40|83109.9|83059.9|83109.7|83059.7|83112.6|83062.6|83109.7|83059.7|21
1620339890000|2021-05-06 22:24:50|83109.3|83059.3|83113.5|83063.5|83115.5|83065.5|83109.3|83059.3|23
1620339900000|2021-05-06 22:25:00|83113.1|83063.1|83107.5|83057.5|83114.3|83064.3|83104.9|83054.9|28
1620339910000|2021-05-06 22:25:10|83109.4|83059.4|83111.4|83061.4|83111.4|83061.4|83106|83056|18
1620339920000|2021-05-06 22:25:20|83112|83062|83108.1|83058.1|83112.4|83062.4|83107.9|83057.9|10
1620339930000|2021-05-06 22:25:30|83113.3|83063.3|83111.1|83061.1|83113.5|83063.5|83093.3|83043.3|12
1620339940000|2021-05-06 22:25:40|83110.3|83060.3|83108.5|83058.5|83110.8|83060.8|83108.5|83058.5|18
1620339950000|2021-05-06 22:25:50|83108.3|83058.3|83104.6|83054.6|83110.1|83060.1|83104.6|83054.6|14
1620339960000|2021-05-06 22:26:00|83106.2|83056.2|83104.7|83054.7|83111.1|83061.1|83101.9|83051.9|24
1620339970000|2021-05-06 22:26:10|83107.9|83057.9|83109.4|83059.4|83109.7|83059.7|83104.1|83054.1|18
1620339980000|2021-05-06 22:26:20|83108.8|83058.8|83110.3|83060.3|83113.6|83063.6|83103.7|83053.7|26
1620339990000|2021-05-06 22:26:30|83097.8|83047.8|83106.2|83056.2|83107.2|83057.2|83097.8|83047.8|11
1620340000000|2021-05-06 22:26:40|83105|83055|83107.1|83057.1|83108.1|83058.1|83105|83055|7
1620340010000|2021-05-06 22:26:50|83106.7|83056.7|83108.8|83058.8|83109.4|83059.4|83106.7|83056.7|5
1620340020000|2021-05-06 22:27:00|83105.5|83055.5|83109|83059|83109.9|83059.9|83105.4|83055.4|18
1620340030000|2021-05-06 22:27:10|83109.2|83059.2|83109.6|83059.6|83109.6|83059.6|83109.2|83059.2|4
1620340040000|2021-05-06 22:27:20|83109.5|83059.5|83104.1|83054.1|83109.5|83059.5|83099.1|83049.1|10
1620340050000|2021-05-06 22:27:30|83103.8|83053.8|83108.9|83058.9|83109.6|83059.6|83103.7|83053.7|18
1620340060000|2021-05-06 22:27:40|83100.4|83050.4|83107.8|83057.8|83107.8|83057.8|83100.4|83050.4|6
1620340070000|2021-05-06 22:27:50|83109.5|83059.5|83108.6|83058.6|83109.7|83059.7|83108.6|83058.6|7
1620340080000|2021-05-06 22:28:00|83108.7|83058.7|83108.8|83058.8|83110|83060|83108.3|83058.3|11
1620340090000|2021-05-06 22:28:10|83102.3|83052.3|83110.4|83060.4|83110.9|83060.9|83101.8|83051.8|12
1620340100000|2021-05-06 22:28:20|83110.3|83060.3|83106.7|83056.7|83110.3|83060.3|83101.3|83051.3|34
1620340110000|2021-05-06 22:28:30|83106.5|83056.5|83103.5|83053.5|83106.5|83056.5|83103.5|83053.5|10
1620340120000|2021-05-06 22:28:40|83103.1|83053.1|83105.5|83055.5|83106.7|83056.7|83103.1|83053.1|31
1620340130000|2021-05-06 22:28:50|83106.7|83056.7|83105.5|83055.5|83107.3|83057.3|83098.5|83048.5|39
1620340140000|2021-05-06 22:29:00|83106.9|83056.9|83105.3|83055.3|83107.1|83057.1|83100.9|83050.9|13
1620340150000|2021-05-06 22:29:10|83105.8|83055.8|83103.9|83053.9|83107.7|83057.7|83094.8|83044.8|19
1620340160000|2021-05-06 22:29:20|83104.1|83054.1|83106|83056|83106.9|83056.9|83103.8|83053.8|15
1620340170000|2021-05-06 22:29:30|83105.3|83055.3|83102.9|83052.9|83105.4|83055.4|83099.9|83049.9|15
1620340180000|2021-05-06 22:29:40|83103.5|83053.5|83105.5|83055.5|83107.8|83057.8|83103.5|83053.5|23
1620340190000|2021-05-06 22:29:50|83107.8|83057.8|83107.5|83057.5|83108.1|83058.1|83106.6|83056.6|9
1620340200000|2021-05-06 22:30:00|83107|83057|83110.9|83060.9|83111.6|83061.6|83098.2|83048.2|55
1620340210000|2021-05-06 22:30:10|83111|83061|83110.8|83060.8|83112.1|83062.1|83110.4|83060.4|32
1620340220000|2021-05-06 22:30:20|83110.3|83060.3|83108.6|83058.6|83110.9|83060.9|83102.2|83052.2|19
1620340230000|2021-05-06 22:30:30|83107.5|83057.5|83107.3|83057.3|83109.1|83059.1|83105.9|83055.9|44
1620340240000|2021-05-06 22:30:40|83107|83057|83116|83066|83116.7|83066.7|83091.8|83041.8|30
1620340250000|2021-05-06 22:30:50|83116.1|83066.1|83116.1|83066.1|83116.6|83066.6|83110.6|83060.6|55
1620340260000|2021-05-06 22:31:00|83116|83066|83109|83059|83116.9|83066.9|83106.8|83056.8|50
1620340270000|2021-05-06 22:31:10|83108.9|83058.9|83110.8|83060.8|83112.4|83062.4|83108.9|83058.9|39
1620340280000|2021-05-06 22:31:20|83110.7|83060.7|83108.9|83058.9|83111.2|83061.2|83106.4|83056.4|36
1620340290000|2021-05-06 22:31:30|83109|83059|83108.2|83058.2|83115.4|83065.4|83106.5|83056.5|55
1620340300000|2021-05-06 22:31:40|83108.3|83058.3|83107.6|83057.6|83113|83063|83106.7|83056.7|34
1620340310000|2021-05-06 22:31:50|83107.9|83057.9|83109|83059|83113.2|83063.2|83097|83047|26
1620340320000|2021-05-06 22:32:00|83111.6|83061.6|83112.1|83062.1|83112.3|83062.3|83111.2|83061.2|24
1620340330000|2021-05-06 22:32:10|83111.9|83061.9|83108.7|83058.7|83111.9|83061.9|83105.5|83055.5|20
1620340340000|2021-05-06 22:32:20|83108.2|83058.2|83105.9|83055.9|83110.4|83060.4|83105.9|83055.9|21
1620340350000|2021-05-06 22:32:30|83103.4|83053.4|83106.7|83056.7|83107.7|83057.7|83102.6|83052.6|17
1620340360000|2021-05-06 22:32:40|83109|83059|83104.8|83054.8|83110.6|83060.6|83104.1|83054.1|49
1620340370000|2021-05-06 22:32:50|83110.9|83060.9|83109.4|83059.4|83111.4|83061.4|83108.5|83058.5|26
1620340380000|2021-05-06 22:33:00|83109.3|83059.3|83102.6|83052.6|83109.7|83059.7|83102.6|83052.6|13
1620340390000|2021-05-06 22:33:10|83103.8|83053.8|83104.5|83054.5|83107.1|83057.1|83103.8|83053.8|28
1620340400000|2021-05-06 22:33:20|83107.5|83057.5|83105.4|83055.4|83107.5|83057.5|83102.5|83052.5|7
1620340410000|2021-05-06 22:33:30|83105.2|83055.2|83106.2|83056.2|83112.4|83062.4|83105.2|83055.2|17
1620340420000|2021-05-06 22:33:40|83106.1|83056.1|83107.1|83057.1|83111.9|83061.9|83092.6|83042.6|10
1620340430000|2021-05-06 22:33:50|83107.4|83057.4|83106.4|83056.4|83107.8|83057.8|83100.4|83050.4|41
1620340440000|2021-05-06 22:34:00|83106.5|83056.5|83105.4|83055.4|83106.9|83056.9|83105.4|83055.4|22
1620340450000|2021-05-06 22:34:10|83105.7|83055.7|83105.2|83055.2|83106.2|83056.2|83100.6|83050.6|16
1620340460000|2021-05-06 22:34:20|83104.9|83054.9|83108.6|83058.6|83109.3|83059.3|83104.9|83054.9|21
1620340470000|2021-05-06 22:34:30|83108.7|83058.7|83111.2|83061.2|83114.8|83064.8|83100.3|83050.3|37
1620340480000|2021-05-06 22:34:40|83110.2|83060.2|83112.3|83062.3|83112.3|83062.3|83109.4|83059.4|14
1620340490000|2021-05-06 22:34:50|83111.2|83061.2|83104.1|83054.1|83111.7|83061.7|83102.1|83052.1|37
1620340500000|2021-05-06 22:35:00|83103.3|83053.3|83104.2|83054.2|83105.5|83055.5|83103.3|83053.3|18
1620340510000|2021-05-06 22:35:10|83108|83058|83105.4|83055.4|83108.3|83058.3|83104.7|83054.7|7
1620340520000|2021-05-06 22:35:20|83106.3|83056.3|83106.2|83056.2|83107.4|83057.4|83105.2|83055.2|22
1620340530000|2021-05-06 22:35:30|83106.8|83056.8|83103|83053|83108.5|83058.5|83096.2|83046.2|24
1620340540000|2021-05-06 22:35:40|83101.3|83051.3|83107.1|83057.1|83107.6|83057.6|83101.3|83051.3|26
1620340550000|2021-05-06 22:35:50|83107.2|83057.2|83102.5|83052.5|83108.3|83058.3|83100.7|83050.7|27
1620340560000|2021-05-06 22:36:00|83102.6|83052.6|83106.5|83056.5|83108|83058|83102.6|83052.6|34
1620340570000|2021-05-06 22:36:10|83106.1|83056.1|83107.9|83057.9|83109.9|83059.9|83102.1|83052.1|13
1620340580000|2021-05-06 22:36:20|83107.5|83057.5|83107.6|83057.6|83108.5|83058.5|83106.2|83056.2|17
1620340590000|2021-05-06 22:36:30|83107.4|83057.4|83105.3|83055.3|83108.3|83058.3|83105.3|83055.3|33
1620340600000|2021-05-06 22:36:40|83106|83056|83104.4|83054.4|83110|83060|83102.2|83052.2|42
1620340610000|2021-05-06 22:36:50|83104.8|83054.8|83106.4|83056.4|83106.8|83056.8|83104.5|83054.5|27
1620340620000|2021-05-06 22:37:00|83106.5|83056.5|83108.5|83058.5|83109|83059|83102.2|83052.2|66
1620340630000|2021-05-06 22:37:10|83108.8|83058.8|83108.7|83058.7|83109.4|83059.4|83106.4|83056.4|70
1620340640000|2021-05-06 22:37:20|83109.4|83059.4|83107.3|83057.3|83113.4|83063.4|83104.6|83054.6|58
1620340650000|2021-05-06 22:37:30|83107.8|83057.8|83109.2|83059.2|83110.1|83060.1|83107.8|83057.8|39
1620340660000|2021-05-06 22:37:40|83109|83059|83106.5|83056.5|83111.9|83061.9|83103.6|83053.6|71
1620340670000|2021-05-06 22:37:50|83106.6|83056.6|83110|83060|83110|83060|83106.2|83056.2|51
1620340680000|2021-05-06 22:38:00|83110.8|83060.8|83114|83064|83116.2|83066.2|83104.6|83054.6|38
1620340690000|2021-05-06 22:38:10|83113.1|83063.1|83112.7|83062.7|83116.4|83066.4|83108.8|83058.8|28
1620340700000|2021-05-06 22:38:20|83117|83067|83104.6|83054.6|83117|83067|83102|83052|55
1620340710000|2021-05-06 22:38:30|83106.3|83056.3|83113.9|83063.9|83114|83064|83106.3|83056.3|56
1620340720000|2021-05-06 22:38:40|83113.5|83063.5|83116.2|83066.2|83116.7|83066.7|83113.5|83063.5|55
1620340730000|2021-05-06 22:38:50|83116.3|83066.3|83117|83067|83119.3|83069.3|83112.2|83062.2|31
1620340740000|2021-05-06 22:39:00|83116.8|83066.8|83115.4|83065.4|83118.7|83068.7|83115.4|83065.4|40
1620340750000|2021-05-06 22:39:10|83115|83065|83120.9|83070.9|83120.9|83070.9|83112.8|83062.8|54
1620340760000|2021-05-06 22:39:20|83121.4|83071.4|83122|83072|83122.9|83072.9|83120.5|83070.5|21
1620340770000|2021-05-06 22:39:30|83122.8|83072.8|83120|83070|83122.9|83072.9|83114.9|83064.9|37
1620340780000|2021-05-06 22:39:40|83119.1|83069.1|83116.4|83066.4|83122.1|83072.1|83108.7|83058.7|52
1620340790000|2021-05-06 22:39:50|83116.1|83066.1|83119|83069|83122|83072|83115|83065|38
1620340800000|2021-05-06 22:40:00|83118.3|83068.3|83113.1|83063.1|83121.6|83071.6|83112|83062|41
1620340810000|2021-05-06 22:40:10|83113.2|83063.2|83121.1|83071.1|83121.4|83071.4|83113.2|83063.2|13
1620340820000|2021-05-06 22:40:20|83119.1|83069.1|83117.3|83067.3|83121.5|83071.5|83114.9|83064.9|51
1620340830000|2021-05-06 22:40:30|83117.9|83067.9|83118.4|83068.4|83120.4|83070.4|83117.6|83067.6|51
1620340840000|2021-05-06 22:40:40|83118.5|83068.5|83120.7|83070.7|83123.7|83073.7|83118.5|83068.5|52
1620340850000|2021-05-06 22:40:50|83119.8|83069.8|83119.5|83069.5|83124.3|83074.3|83113.6|83063.6|47
1620340860000|2021-05-06 22:41:00|83122.2|83072.2|83120|83070|83123.4|83073.4|83116.7|83066.7|35
1620340870000|2021-05-06 22:41:10|83120.1|83070.1|83117.6|83067.6|83121.2|83071.2|83113.8|83063.8|48
1620340880000|2021-05-06 22:41:20|83117.3|83067.3|83114.9|83064.9|83118.7|83068.7|83111.1|83061.1|61
1620340890000|2021-05-06 22:41:30|83114.8|83064.8|83116.7|83066.7|83120.1|83070.1|83114.1|83064.1|61
1620340900000|2021-05-06 22:41:40|83116.9|83066.9|83118.5|83068.5|83120.8|83070.8|83111.7|83061.7|62
1620340910000|2021-05-06 22:41:50|83119.2|83069.2|83119.3|83069.3|83120.2|83070.2|83117.5|83067.5|21
1620340920000|2021-05-06 22:42:00|83116.2|83066.2|83112.4|83062.4|83118.9|83068.9|83110.4|83060.4|33
1620340930000|2021-05-06 22:42:10|83111.7|83061.7|83111.5|83061.5|83113.6|83063.6|83111.5|83061.5|15
1620340940000|2021-05-06 22:42:20|83112|83062|83108.6|83058.6|83112.7|83062.7|83107.2|83057.2|33
1620340950000|2021-05-06 22:42:30|83109.8|83059.8|83108.8|83058.8|83115.5|83065.5|83106.3|83056.3|70
1620340960000|2021-05-06 22:42:40|83113|83063|83106.3|83056.3|83113.5|83063.5|83101.3|83051.3|51
1620340970000|2021-05-06 22:42:50|83104.6|83054.6|83104.7|83054.7|83105.3|83055.3|83104.5|83054.5|10
1620340980000|2021-05-06 22:43:00|83104.2|83054.2|83101.7|83051.7|83106.1|83056.1|83099|83049|20
1620340990000|2021-05-06 22:43:10|83102.4|83052.4|83097.4|83047.4|83106.5|83056.5|83092.1|83042.1|24
1620341000000|2021-05-06 22:43:20|83095.9|83045.9|83099.8|83049.8|83100.4|83050.4|83095.5|83045.5|17
1620341010000|2021-05-06 22:43:30|83099.4|83049.4|83103.7|83053.7|83105.1|83055.1|83097|83047|20
1620341020000|2021-05-06 22:43:40|83104.2|83054.2|83100.1|83050.1|83104.3|83054.3|83097.5|83047.5|17
1620341030000|2021-05-06 22:43:50|83101.8|83051.8|83100.2|83050.2|83103.6|83053.6|83100.2|83050.2|18
1620341040000|2021-05-06 22:44:00|83101.1|83051.1|83103.2|83053.2|83104|83054|83101.1|83051.1|10
1620341050000|2021-05-06 22:44:10|83105.7|83055.7|83102.5|83052.5|83106.1|83056.1|83096.4|83046.4|52
1620341060000|2021-05-06 22:44:20|83102|83052|83099.6|83049.6|83105.5|83055.5|83098.5|83048.5|11
1620341070000|2021-05-06 22:44:30|83101.3|83051.3|83098.8|83048.8|83106.1|83056.1|83097.5|83047.5|16
1620341080000|2021-05-06 22:44:40|83099.8|83049.8|83104.5|83054.5|83104.5|83054.5|83099.6|83049.6|11
1620341090000|2021-05-06 22:44:50|83104|83054|83098.8|83048.8|83105.4|83055.4|83098.8|83048.8|8
1620341100000|2021-05-06 22:45:00|83099.2|83049.2|83110|83060|83110|83060|83098.4|83048.4|34
1620341110000|2021-05-06 22:45:10|83109.8|83059.8|83106|83056|83110|83060|83102.7|83052.7|15
1620341120000|2021-05-06 22:45:20|83106.3|83056.3|83105.2|83055.2|83108.2|83058.2|83103.1|83053.1|28
1620341130000|2021-05-06 22:45:30|83105.3|83055.3|83105.5|83055.5|83105.8|83055.8|83100.3|83050.3|63
1620341140000|2021-05-06 22:45:40|83103.6|83053.6|83102.9|83052.9|83105.2|83055.2|83101.3|83051.3|33
1620341150000|2021-05-06 22:45:50|83103.6|83053.6|83108.5|83058.5|83108.5|83058.5|83103.6|83053.6|17
1620341160000|2021-05-06 22:46:00|83108.8|83058.8|83110.1|83060.1|83112.5|83062.5|83108.8|83058.8|13
1620341170000|2021-05-06 22:46:10|83105.9|83055.9|83111.2|83061.2|83111.8|83061.8|83099.4|83049.4|46
1620341180000|2021-05-06 22:46:20|83110.6|83060.6|83109.1|83059.1|83113.2|83063.2|83107.5|83057.5|21
1620341190000|2021-05-06 22:46:30|83109.2|83059.2|83107.5|83057.5|83112.2|83062.2|83105.8|83055.8|12
1620341200000|2021-05-06 22:46:40|83107.1|83057.1|83105.5|83055.5|83109.6|83059.6|83105.5|83055.5|25
1620341210000|2021-05-06 22:46:50|83105.1|83055.1|83102.9|83052.9|83107.6|83057.6|83095|83045|58
1620341220000|2021-05-06 22:47:00|83102.8|83052.8|83105.4|83055.4|83105.4|83055.4|83094.7|83044.7|24
1620341230000|2021-05-06 22:47:10|83105.8|83055.8|83099.1|83049.1|83106.9|83056.9|83099.1|83049.1|16
1620341240000|2021-05-06 22:47:20|83098.9|83048.9|83108|83058|83108.7|83058.7|83098.8|83048.8|49
1620341250000|2021-05-06 22:47:30|83107.8|83057.8|83109.5|83059.5|83109.5|83059.5|83107.8|83057.8|11
1620341260000|2021-05-06 22:47:40|83109.6|83059.6|83106|83056|83110|83060|83103|83053|23
1620341270000|2021-05-06 22:47:50|83105.8|83055.8|83105.1|83055.1|83106|83056|83102.2|83052.2|37
1620341280000|2021-05-06 22:48:00|83108.9|83058.9|83110.4|83060.4|83110.4|83060.4|83105.9|83055.9|20
1620341290000|2021-05-06 22:48:10|83110.5|83060.5|83103.5|83053.5|83110.5|83060.5|83101.8|83051.8|64
1620341300000|2021-05-06 22:48:20|83103.7|83053.7|83102.3|83052.3|83107.7|83057.7|83099.6|83049.6|27
1620341310000|2021-05-06 22:48:30|83101.9|83051.9|83104.9|83054.9|83104.9|83054.9|83101.9|83051.9|7
1620341320000|2021-05-06 22:48:40|83104.4|83054.4|83101.1|83051.1|83105.9|83055.9|83101.1|83051.1|7
1620341330000|2021-05-06 22:48:50|83101.7|83051.7|83107.5|83057.5|83109|83059|83101.7|83051.7|6
1620341340000|2021-05-06 22:49:00|83107.3|83057.3|83104.9|83054.9|83107.8|83057.8|83104.4|83054.4|7
1620341350000|2021-05-06 22:49:10|83105.2|83055.2|83104|83054|83106|83056|83103.5|83053.5|16
1620341360000|2021-05-06 22:49:20|83104.1|83054.1|83105.9|83055.9|83105.9|83055.9|83102.3|83052.3|22
1620341370000|2021-05-06 22:49:30|83106.3|83056.3|83105.2|83055.2|83107.7|83057.7|83103|83053|23
1620341380000|2021-05-06 22:49:40|83105.8|83055.8|83106.7|83056.7|83106.7|83056.7|83099.7|83049.7|19
1620341390000|2021-05-06 22:49:50|83107.4|83057.4|83107.6|83057.6|83108.2|83058.2|83107.4|83057.4|12
1620341400000|2021-05-06 22:50:00|83107.8|83057.8|83108.2|83058.2|83108.2|83058.2|83107.7|83057.7|9
1620341410000|2021-05-06 22:50:10|83108.3|83058.3|83102.6|83052.6|83108.3|83058.3|83094.7|83044.7|9
1620341420000|2021-05-06 22:50:20|83102.1|83052.1|83107.9|83057.9|83107.9|83057.9|83102.1|83052.1|5
1620341430000|2021-05-06 22:50:30|83108|83058|83106.2|83056.2|83109.2|83059.2|83100.9|83050.9|28
1620341440000|2021-05-06 22:50:40|83107.8|83057.8|83108.8|83058.8|83111.2|83061.2|83104.8|83054.8|21
1620341450000|2021-05-06 22:50:50|83109.7|83059.7|83109.4|83059.4|83110|83060|83106.1|83056.1|18
1620341460000|2021-05-06 22:51:00|83110.4|83060.4|83101.5|83051.5|83110.4|83060.4|83101.1|83051.1|55
1620341470000|2021-05-06 22:51:10|83102.2|83052.2|83104.1|83054.1|83105.3|83055.3|83099.9|83049.9|57
1620341480000|2021-05-06 22:51:20|83102.6|83052.6|83107.1|83057.1|83107.2|83057.2|83102.3|83052.3|22
1620341490000|2021-05-06 22:51:30|83107.2|83057.2|83107|83057|83109.3|83059.3|83105.8|83055.8|46
1620341500000|2021-05-06 22:51:40|83106.2|83056.2|83107.9|83057.9|83107.9|83057.9|83106.2|83056.2|11
1620341510000|2021-05-06 22:51:50|83107.7|83057.7|83108.4|83058.4|83108.4|83058.4|83107.7|83057.7|8
1620341520000|2021-05-06 22:52:00|83105|83055|83099.5|83049.5|83110.1|83060.1|83098.5|83048.5|6
1620341530000|2021-05-06 22:52:10|83100.6|83050.6|83104.3|83054.3|83106.2|83056.2|83100.6|83050.6|7
1620341540000|2021-05-06 22:52:20|83105|83055|83105.7|83055.7|83105.7|83055.7|83104.9|83054.9|6
1620341550000|2021-05-06 22:52:30|83110|83060|83107.3|83057.3|83110|83060|83103.8|83053.8|16
1620341560000|2021-05-06 22:52:40|83106.9|83056.9|83108.5|83058.5|83108.5|83058.5|83104.4|83054.4|19
1620341570000|2021-05-06 22:52:50|83108.8|83058.8|83108.5|83058.5|83109.2|83059.2|83108.2|83058.2|11
1620341580000|2021-05-06 22:53:00|83108.6|83058.6|83108.7|83058.7|83108.7|83058.7|83108.6|83058.6|2
1620341590000|2021-05-06 22:53:10|83087|83037|83103.1|83053.1|83103.2|83053.2|83087|83037|10
1620341600000|2021-05-06 22:53:20|83103.2|83053.2|83108|83058|83108.2|83058.2|83102.3|83052.3|12
1620341610000|2021-05-06 22:53:30|83106.1|83056.1|83108.5|83058.5|83109.2|83059.2|83104.7|83054.7|21
1620341620000|2021-05-06 22:53:40|83102.2|83052.2|83109.4|83059.4|83111.8|83061.8|83102.2|83052.2|16
1620341630000|2021-05-06 22:53:50|83109.9|83059.9|83103.5|83053.5|83109.9|83059.9|83101.5|83051.5|38
1620341640000|2021-05-06 22:54:00|83104.1|83054.1|83101.6|83051.6|83105.9|83055.9|83101.3|83051.3|17
1620341650000|2021-05-06 22:54:10|83101.7|83051.7|83105.7|83055.7|83105.7|83055.7|83101.7|83051.7|7
1620341660000|2021-05-06 22:54:20|83106.9|83056.9|83106|83056|83108.8|83058.8|83104.9|83054.9|10
1620341670000|2021-05-06 22:54:30|83108.9|83058.9|83108.8|83058.8|83109.4|83059.4|83105|83055|5
1620341680000|2021-05-06 22:54:40|83108.1|83058.1|83108.1|83058.1|83108.1|83058.1|83091.3|83041.3|7
1620341690000|2021-05-06 22:54:50|83108.2|83058.2|83107|83057|83108.2|83058.2|83106.1|83056.1|9
1620341700000|2021-05-06 22:55:00|83106.6|83056.6|83102|83052|83107.6|83057.6|83101.4|83051.4|17
1620341710000|2021-05-06 22:55:10|83102.8|83052.8|83107.6|83057.6|83108.1|83058.1|83101.6|83051.6|26
1620341720000|2021-05-06 22:55:20|83108.4|83058.4|83109.7|83059.7|83110|83060|83107.4|83057.4|14
1620341730000|2021-05-06 22:55:30|83109.8|83059.8|83107.2|83057.2|83110.1|83060.1|83100.8|83050.8|18
1620341740000|2021-05-06 22:55:40|83108.5|83058.5|83105.3|83055.3|83109.4|83059.4|83105.3|83055.3|26
1620341750000|2021-05-06 22:55:50|83106.1|83056.1|83105|83055|83107.8|83057.8|83103.1|83053.1|18
1620341760000|2021-05-06 22:56:00|83105.1|83055.1|83107.6|83057.6|83107.6|83057.6|83103|83053|44
1620341770000|2021-05-06 22:56:10|83106.9|83056.9|83112.5|83062.5|83112.5|83062.5|83105.5|83055.5|26
1620341780000|2021-05-06 22:56:20|83111.7|83061.7|83107.7|83057.7|83112.1|83062.1|83104.8|83054.8|14
1620341790000|2021-05-06 22:56:30|83106.9|83056.9|83107.8|83057.8|83115.5|83065.5|83103.6|83053.6|25
1620341800000|2021-05-06 22:56:40|83109.7|83059.7|83110.4|83060.4|83110.4|83060.4|83106.2|83056.2|17
1620341810000|2021-05-06 22:56:50|83111.2|83061.2|83111.7|83061.7|83112|83062|83111.1|83061.1|8
1620341820000|2021-05-06 22:57:00|83111.5|83061.5|83105.9|83055.9|83111.5|83061.5|83105.9|83055.9|2
1620341830000|2021-05-06 22:57:10|83107.3|83057.3|83109.4|83059.4|83110.6|83060.6|83107.3|83057.3|12
1620341840000|2021-05-06 22:57:20|83109.6|83059.6|83106|83056|83110.2|83060.2|83100.7|83050.7|39
1620341850000|2021-05-06 22:57:30|83104|83054|83107|83057|83107.3|83057.3|83100.9|83050.9|19
1620341860000|2021-05-06 22:57:40|83106.9|83056.9|83098.6|83048.6|83106.9|83056.9|83097.6|83047.6|22
1620341870000|2021-05-06 22:57:50|83098.4|83048.4|83095.1|83045.1|83099.2|83049.2|83095.1|83045.1|25
1620341880000|2021-05-06 22:58:00|83095.2|83045.2|83095.6|83045.6|83096.8|83046.8|83090.5|83040.5|24
1620341890000|2021-05-06 22:58:10|83095.4|83045.4|83096.1|83046.1|83096.1|83046.1|83095.1|83045.1|9
1620341900000|2021-05-06 22:58:20|83095.7|83045.7|83091.7|83041.7|83096.4|83046.4|83088|83038|10
1620341910000|2021-05-06 22:58:30|83091.4|83041.4|83095.2|83045.2|83095.8|83045.8|83091.4|83041.4|5
1620341920000|2021-05-06 22:58:40|83095.5|83045.5|83093|83043|83096.7|83046.7|83077.8|83027.8|14
1620341930000|2021-05-06 22:58:50|83096.1|83046.1|83095.6|83045.6|83096.6|83046.6|83094.5|83044.5|17
1620341940000|2021-05-06 22:59:00|83096.1|83046.1|83097.3|83047.3|83097.3|83047.3|83095.5|83045.5|10
1620341950000|2021-05-06 22:59:10|83096.9|83046.9|83098.1|83048.1|83099.7|83049.7|83093.8|83043.8|60
1620341960000|2021-05-06 22:59:20|83098.2|83048.2|83093.5|83043.5|83099|83049|83091.4|83041.4|71
1620341970000|2021-05-06 22:59:30|83092.7|83042.7|83096.1|83046.1|83102.1|83052.1|83090.5|83040.5|50
1620341980000|2021-05-06 22:59:40|83098.9|83048.9|83101|83051|83102.9|83052.9|83087.2|83037.2|65
1620341990000|2021-05-06 22:59:50|83101.1|83051.1|83092.2|83042.2|83101.1|83051.1|83091.8|83041.8|33
1620342000000|2021-05-06 23:00:00|83091.8|83041.8|83099.3|83049.3|83102.5|83052.5|83091.8|83041.8|66
1620342010000|2021-05-06 23:00:10|83099.6|83049.6|83099.2|83049.2|83102.4|83052.4|83098.2|83048.2|57
1620342020000|2021-05-06 23:00:20|83098.9|83048.9|83095.3|83045.3|83100.4|83050.4|83094.3|83044.3|58
1620342030000|2021-05-06 23:00:30|83095.2|83045.2|83093|83043|83095.3|83045.3|83091.1|83041.1|66
1620342040000|2021-05-06 23:00:40|83092.8|83042.8|83091.6|83041.6|83093.8|83043.8|83089.9|83039.9|57
1620342050000|2021-05-06 23:00:50|83091.5|83041.5|83089.3|83039.3|83093.4|83043.4|83085.5|83035.5|57
1620342060000|2021-05-06 23:01:00|83087.5|83037.5|83087.6|83037.6|83092.4|83042.4|83086.5|83036.5|59
1620342070000|2021-05-06 23:01:10|83088.1|83038.1|83091.3|83041.3|83094.4|83044.4|83086.6|83036.6|60
1620342080000|2021-05-06 23:01:20|83091.4|83041.4|83093|83043|83094.8|83044.8|83089.5|83039.5|70
1620342090000|2021-05-06 23:01:30|83093.4|83043.4|83091.6|83041.6|83094.2|83044.2|83090|83040|57
1620342100000|2021-05-06 23:01:40|83092.2|83042.2|83095.2|83045.2|83095.5|83045.5|83089.9|83039.9|57
1620342110000|2021-05-06 23:01:50|83095.4|83045.4|83091|83041|83095.7|83045.7|83090.6|83040.6|47
1620342120000|2021-05-06 23:02:00|83091.6|83041.6|83094.8|83044.8|83096.1|83046.1|83090.4|83040.4|67
1620342130000|2021-05-06 23:02:10|83094.1|83044.1|83092.5|83042.5|83095.7|83045.7|83090.7|83040.7|51
1620342140000|2021-05-06 23:02:20|83093.3|83043.3|83094.9|83044.9|83095.7|83045.7|83091.5|83041.5|45
1620342150000|2021-05-06 23:02:30|83095.2|83045.2|83093.3|83043.3|83095.7|83045.7|83090.6|83040.6|64
1620342160000|2021-05-06 23:02:40|83093.2|83043.2|83090.9|83040.9|83093.9|83043.9|83088.7|83038.7|65
1620342170000|2021-05-06 23:02:50|83090.1|83040.1|83089.8|83039.8|83094.6|83044.6|83089.5|83039.5|56
1620342180000|2021-05-06 23:03:00|83090.3|83040.3|83088.4|83038.4|83095.4|83045.4|83086.6|83036.6|62
1620342190000|2021-05-06 23:03:10|83086.6|83036.6|83088.5|83038.5|83092.1|83042.1|83086.6|83036.6|41
1620342200000|2021-05-06 23:03:20|83088|83038|83089.3|83039.3|83089.9|83039.9|83087.1|83037.1|47
1620342210000|2021-05-06 23:03:30|83088.5|83038.5|83085.7|83035.7|83089|83039|83085.2|83035.2|52
1620342220000|2021-05-06 23:03:40|83086.3|83036.3|83089.1|83039.1|83090.1|83040.1|83085.9|83035.9|52
1620342230000|2021-05-06 23:03:50|83088|83038|83087.7|83037.7|83089.9|83039.9|83086.2|83036.2|50
1620342240000|2021-05-06 23:04:00|83087.5|83037.5|83092.1|83042.1|83092.1|83042.1|83086.8|83036.8|34
1620342250000|2021-05-06 23:04:10|83091.9|83041.9|83091.5|83041.5|83093.6|83043.6|83086.6|83036.6|40
1620342260000|2021-05-06 23:04:20|83091.8|83041.8|83090.5|83040.5|83091.9|83041.9|83087.9|83037.9|48
1620342270000|2021-05-06 23:04:30|83090.3|83040.3|83090.2|83040.2|83093.3|83043.3|83086.4|83036.4|67
1620342280000|2021-05-06 23:04:40|83090.1|83040.1|83086.7|83036.7|83092.2|83042.2|83085.9|83035.9|73
1620342290000|2021-05-06 23:04:50|83087|83037|83090.4|83040.4|83091.4|83041.4|83085.2|83035.2|73
1620342300000|2021-05-06 23:05:00|83090.8|83040.8|83076.7|83026.7|83091.4|83041.4|83076.7|83026.7|71
1620342310000|2021-05-06 23:05:10|83076.9|83026.9|83074.8|83024.8|83086.3|83036.3|83072.7|83022.7|62
1620342320000|2021-05-06 23:05:20|83072.5|83022.5|83082.7|83032.7|83086.5|83036.5|83072.5|83022.5|46
1620342330000|2021-05-06 23:05:30|83084.1|83034.1|83083.6|83033.6|83086.3|83036.3|83082.1|83032.1|39
1620342340000|2021-05-06 23:05:40|83085.1|83035.1|83085.1|83035.1|83085.6|83035.6|83082.8|83032.8|50
1620342350000|2021-05-06 23:05:50|83083.3|83033.3|83082.4|83032.4|83084.7|83034.7|83082|83032|51
1620342360000|2021-05-06 23:06:00|83082.6|83032.6|83082.6|83032.6|83085.7|83035.7|83081.8|83031.8|45
1620342370000|2021-05-06 23:06:10|83083|83033|83085.9|83035.9|83089.2|83039.2|83082.8|83032.8|51
1620342380000|2021-05-06 23:06:20|83086.8|83036.8|83085.8|83035.8|83091.8|83041.8|83079.5|83029.5|59
1620342390000|2021-05-06 23:06:30|83084.3|83034.3|83083.4|83033.4|83087.2|83037.2|83078.3|83028.3|69
1620342400000|2021-05-06 23:06:40|83084.3|83034.3|83083.2|83033.2|83087.1|83037.1|83080.5|83030.5|55
1620342410000|2021-05-06 23:06:50|83082|83032|83083.1|83033.1|83089.1|83039.1|83079.2|83029.2|48
1620342420000|2021-05-06 23:07:00|83082.7|83032.7|83092|83042|83092|83042|83077.7|83027.7|58
1620342430000|2021-05-06 23:07:10|83091.9|83041.9|83092|83042|83093.5|83043.5|83090.8|83040.8|12
1620342440000|2021-05-06 23:07:20|83093.2|83043.2|83081.6|83031.6|83093.6|83043.6|83073.1|83023.1|22
1620342450000|2021-05-06 23:07:30|83082.9|83032.9|83074.3|83024.3|83089.9|83039.9|83074.3|83024.3|76
1620342460000|2021-05-06 23:07:40|83075.2|83025.2|83087.9|83037.9|83088.1|83038.1|83075.1|83025.1|62
1620342470000|2021-05-06 23:07:50|83087.8|83037.8|83089.4|83039.4|83089.4|83039.4|83077.4|83027.4|77
1620342480000|2021-05-06 23:08:00|83090.3|83040.3|83081.3|83031.3|83090.3|83040.3|83074.6|83024.6|68
1620342490000|2021-05-06 23:08:10|83081.9|83031.9|83091.5|83041.5|83091.5|83041.5|83078.5|83028.5|75
1620342500000|2021-05-06 23:08:20|83089|83039|83084.6|83034.6|83090.9|83040.9|83083.5|83033.5|49
1620342510000|2021-05-06 23:08:30|83088.6|83038.6|83091.2|83041.2|83093.2|83043.2|83080.6|83030.6|62
1620342520000|2021-05-06 23:08:40|83090.2|83040.2|83088.2|83038.2|83094.3|83044.3|83079|83029|70
1620342530000|2021-05-06 23:08:50|83086|83036|83090.6|83040.6|83092.8|83042.8|83080.7|83030.7|73
1620342540000|2021-05-06 23:09:00|83092|83042|83093.7|83043.7|83094.5|83044.5|83083.2|83033.2|53
1620342550000|2021-05-06 23:09:10|83093|83043|83093.7|83043.7|83094.5|83044.5|83086|83036|30
1620342560000|2021-05-06 23:09:20|83093.4|83043.4|83093.6|83043.6|83094.2|83044.2|83086.6|83036.6|55
1620342570000|2021-05-06 23:09:30|83093.2|83043.2|83092.2|83042.2|83093.8|83043.8|83088.5|83038.5|41
1620342580000|2021-05-06 23:09:40|83092.5|83042.5|83084.6|83034.6|83094.6|83044.6|83084.6|83034.6|25
1620342590000|2021-05-06 23:09:50|83090.4|83040.4|83091|83041|83091.7|83041.7|83083.8|83033.8|47
1620342600000|2021-05-06 23:10:00|83091.2|83041.2|83092.3|83042.3|83092.8|83042.8|83091.2|83041.2|11
1620342610000|2021-05-06 23:10:10|83091.7|83041.7|83086|83036|83092.5|83042.5|83086|83036|15
1620342620000|2021-05-06 23:10:20|83088.7|83038.7|83090|83040|83090.1|83040.1|83088.7|83038.7|14
1620342630000|2021-05-06 23:10:30|83089.9|83039.9|83088.3|83038.3|83091.5|83041.5|83087.5|83037.5|14
1620342640000|2021-05-06 23:10:40|83088.4|83038.4|83089.8|83039.8|83089.9|83039.9|83088.4|83038.4|11
1620342650000|2021-05-06 23:10:50|83090|83040|83089|83039|83090.7|83040.7|83080.6|83030.6|33
1620342660000|2021-05-06 23:11:00|83091.1|83041.1|83089.2|83039.2|83091.2|83041.2|83083.1|83033.1|39
1620342670000|2021-05-06 23:11:10|83089.7|83039.7|83087.6|83037.6|83091.1|83041.1|83082.5|83032.5|24
1620342680000|2021-05-06 23:11:20|83089.5|83039.5|83084.8|83034.8|83091.6|83041.6|83083.7|83033.7|40
1620342690000|2021-05-06 23:11:30|83085.7|83035.7|83086.5|83036.5|83089|83039|83082.8|83032.8|44
1620342700000|2021-05-06 23:11:40|83087.2|83037.2|83087.2|83037.2|83088.6|83038.6|83087.1|83037.1|24
1620342710000|2021-05-06 23:11:50|83087.5|83037.5|83088.3|83038.3|83088.6|83038.6|83082.3|83032.3|21
1620342720000|2021-05-06 23:12:00|83090.2|83040.2|83087|83037|83092.4|83042.4|83085.5|83035.5|35
1620342730000|2021-05-06 23:12:10|83088.3|83038.3|83087.4|83037.4|83090.3|83040.3|83081.8|83031.8|58
1620342740000|2021-05-06 23:12:20|83084.6|83034.6|83084.7|83034.7|83089|83039|83079|83029|40
1620342750000|2021-05-06 23:12:30|83085.3|83035.3|83083.6|83033.6|83086.7|83036.7|83077.7|83027.7|24
1620342760000|2021-05-06 23:12:40|83083.8|83033.8|83082.5|83032.5|83087.4|83037.4|83079.7|83029.7|65
1620342770000|2021-05-06 23:12:50|83081|83031|83081.3|83031.3|83086.7|83036.7|83074.7|83024.7|71
1620342780000|2021-05-06 23:13:00|83076.3|83026.3|83076|83026|83084|83034|83075.5|83025.5|76
1620342790000|2021-05-06 23:13:10|83077.2|83027.2|83078.3|83028.3|83081.9|83031.9|83073.9|83023.9|54
1620342800000|2021-05-06 23:13:20|83078.4|83028.4|83079|83029|83083.8|83033.8|83077.4|83027.4|54
1620342810000|2021-05-06 23:13:30|83078.8|83028.8|83081|83031|83083|83033|83076.3|83026.3|56
1620342820000|2021-05-06 23:13:40|83077|83027|83076.4|83026.4|83080|83030|83074.5|83024.5|56
1620342830000|2021-05-06 23:13:50|83077.5|83027.5|83077.4|83027.4|83085.1|83035.1|83074.3|83024.3|71
1620342840000|2021-05-06 23:14:00|83079.3|83029.3|83075.8|83025.8|83080.1|83030.1|83074.1|83024.1|61
1620342850000|2021-05-06 23:14:10|83076.9|83026.9|83072.1|83022.1|83078.7|83028.7|83068.8|83018.8|49
1620342860000|2021-05-06 23:14:20|83071.9|83021.9|83072.5|83022.5|83075.1|83025.1|83066.6|83016.6|61
1620342870000|2021-05-06 23:14:30|83072.7|83022.7|83069.5|83019.5|83075.2|83025.2|83067.6|83017.6|73
1620342880000|2021-05-06 23:14:40|83070.2|83020.2|83072|83022|83076.3|83026.3|83067.5|83017.5|69
1620342890000|2021-05-06 23:14:50|83073.3|83023.3|83072.5|83022.5|83076.6|83026.6|83067.6|83017.6|70
1620342900000|2021-05-06 23:15:00|83070.8|83020.8|83078.3|83028.3|83078.9|83028.9|83069.5|83019.5|60
1620342910000|2021-05-06 23:15:10|83078.5|83028.5|83078.2|83028.2|83080.9|83030.9|83077.3|83027.3|50
1620342920000|2021-05-06 23:15:20|83078.7|83028.7|83073.8|83023.8|83080.1|83030.1|83073.1|83023.1|51
1620342930000|2021-05-06 23:15:30|83075.1|83025.1|83077.2|83027.2|83078.3|83028.3|83074.5|83024.5|46
1620342940000|2021-05-06 23:15:40|83078.2|83028.2|83076.6|83026.6|83078.6|83028.6|83075.2|83025.2|65
1620342950000|2021-05-06 23:15:50|83076.8|83026.8|83078.7|83028.7|83080.5|83030.5|83076.3|83026.3|49
1620342960000|2021-05-06 23:16:00|83077.3|83027.3|83079.6|83029.6|83080|83030|83075.3|83025.3|67
1620342970000|2021-05-06 23:16:10|83078.1|83028.1|83076.2|83026.2|83080|83030|83076.2|83026.2|61
1620342980000|2021-05-06 23:16:20|83076.3|83026.3|83078|83028|83078.3|83028.3|83075.5|83025.5|39
1620342990000|2021-05-06 23:16:30|83077.9|83027.9|83072.2|83022.2|83079.9|83029.9|83072|83022|64
1620343000000|2021-05-06 23:16:40|83073.2|83023.2|83072.8|83022.8|83080.6|83030.6|83071.7|83021.7|55
1620343010000|2021-05-06 23:16:50|83072.1|83022.1|83075.8|83025.8|83076.5|83026.5|83072|83022|54
1620343020000|2021-05-06 23:17:00|83074.1|83024.1|83078.6|83028.6|83081.9|83031.9|83072.2|83022.2|44
1620343030000|2021-05-06 23:17:10|83077.5|83027.5|83078.2|83028.2|83080.2|83030.2|83077.4|83027.4|9
1620343040000|2021-05-06 23:17:20|83077.6|83027.6|83076.7|83026.7|83078.6|83028.6|83075.1|83025.1|10
1620343050000|2021-05-06 23:17:30|83077.3|83027.3|83074.2|83024.2|83079.7|83029.7|83073.4|83023.4|40
1620343060000|2021-05-06 23:17:40|83074.6|83024.6|83078.2|83028.2|83080.6|83030.6|83074.2|83024.2|53
1620343070000|2021-05-06 23:17:50|83078.3|83028.3|83077.7|83027.7|83080.7|83030.7|83076.3|83026.3|59
1620343080000|2021-05-06 23:18:00|83078|83028|83076.9|83026.9|83079.3|83029.3|83076.3|83026.3|60
1620343090000|2021-05-06 23:18:10|83077|83027|83075.1|83025.1|83078.5|83028.5|83075.1|83025.1|51
1620343100000|2021-05-06 23:18:20|83075.2|83025.2|83074|83024|83076.1|83026.1|83073.2|83023.2|45
1620343110000|2021-05-06 23:18:30|83074.7|83024.7|83075.7|83025.7|83077.5|83027.5|83073.3|83023.3|34
1620343120000|2021-05-06 23:18:40|83075.9|83025.9|83076.3|83026.3|83076.6|83026.6|83073.3|83023.3|63
1620343130000|2021-05-06 23:18:50|83075.9|83025.9|83077.2|83027.2|83078.2|83028.2|83072.6|83022.6|68
1620343140000|2021-05-06 23:19:00|83077.6|83027.6|83077.3|83027.3|83080|83030|83075.1|83025.1|58
1620343150000|2021-05-06 23:19:10|83078|83028|83088.2|83038.2|83094.2|83044.2|83077.7|83027.7|63
1620343160000|2021-05-06 23:19:20|83087.8|83037.8|83096.8|83046.8|83104.4|83054.4|83087.8|83037.8|70
1620343170000|2021-05-06 23:19:30|83096.9|83046.9|83098.7|83048.7|83103.5|83053.5|83093.5|83043.5|55
1620343180000|2021-05-06 23:19:40|83098.8|83048.8|83095.2|83045.2|83098.8|83048.8|83090.5|83040.5|67
1620343190000|2021-05-06 23:19:50|83094.1|83044.1|83094|83044|83101.6|83051.6|83092.3|83042.3|68
1620343200000|2021-05-06 23:20:00|83094.1|83044.1|83093.8|83043.8|83095.7|83045.7|83090.8|83040.8|57
1620343210000|2021-05-06 23:20:10|83092.6|83042.6|83098.9|83048.9|83099.5|83049.5|83091.9|83041.9|47
1620343220000|2021-05-06 23:20:20|83098.5|83048.5|83100.5|83050.5|83104.4|83054.4|83098.5|83048.5|73
1620343230000|2021-05-06 23:20:30|83100.4|83050.4|83099.4|83049.4|83102.6|83052.6|83098.2|83048.2|62
1620343240000|2021-05-06 23:20:40|83099|83049|83095.4|83045.4|83102.8|83052.8|83095.4|83045.4|57
1620343250000|2021-05-06 23:20:50|83096.6|83046.6|83090.7|83040.7|83099.4|83049.4|83090.7|83040.7|73
1620343260000|2021-05-06 23:21:00|83090.6|83040.6|83097.5|83047.5|83098.1|83048.1|83090.6|83040.6|30
1620343270000|2021-05-06 23:21:10|83097.7|83047.7|83093.9|83043.9|83100.1|83050.1|83085.7|83035.7|43
1620343280000|2021-05-06 23:21:20|83093.3|83043.3|83093.6|83043.6|83095.8|83045.8|83088.9|83038.9|57
1620343290000|2021-05-06 23:21:30|83089.6|83039.6|83093.1|83043.1|83099.2|83049.2|83089.3|83039.3|61
1620343300000|2021-05-06 23:21:40|83091.7|83041.7|83092.4|83042.4|83097.5|83047.5|83090.4|83040.4|47
1620343310000|2021-05-06 23:21:50|83092.7|83042.7|83093.3|83043.3|83095.5|83045.5|83088.5|83038.5|48
1620343320000|2021-05-06 23:22:00|83092.9|83042.9|83098.8|83048.8|83098.8|83048.8|83089.5|83039.5|55
1620343330000|2021-05-06 23:22:10|83097.2|83047.2|83084.4|83034.4|83098.1|83048.1|83079.4|83029.4|43
1620343340000|2021-05-06 23:22:20|83084.6|83034.6|83084.3|83034.3|83087|83037|83083.5|83033.5|14
1620343350000|2021-05-06 23:22:30|83084.6|83034.6|83079|83029|83084.6|83034.6|83077.4|83027.4|16
1620343360000|2021-05-06 23:22:40|83078.3|83028.3|83078.8|83028.8|83079.2|83029.2|83077.7|83027.7|16
1620343370000|2021-05-06 23:22:50|83078.5|83028.5|83079.2|83029.2|83079.4|83029.4|83077.9|83027.9|16
1620343380000|2021-05-06 23:23:00|83080|83030|83081|83031|83081|83031|83079|83029|16
1620343390000|2021-05-06 23:23:10|83081.2|83031.2|83090.1|83040.1|83092|83042|83078.2|83028.2|39
1620343400000|2021-05-06 23:23:20|83090.9|83040.9|83090.2|83040.2|83092.4|83042.4|83086.5|83036.5|65
1620343410000|2021-05-06 23:23:30|83090|83040|83085.6|83035.6|83090.6|83040.6|83083.8|83033.8|76
1620343420000|2021-05-06 23:23:40|83086.2|83036.2|83089.2|83039.2|83090.2|83040.2|83084.2|83034.2|70
1620343430000|2021-05-06 23:23:50|83088.7|83038.7|83087|83037|83089.4|83039.4|83085.1|83035.1|62
1620343440000|2021-05-06 23:24:00|83087.3|83037.3|83085.6|83035.6|83088.8|83038.8|83084.7|83034.7|66
1620343450000|2021-05-06 23:24:10|83085.5|83035.5|83084.6|83034.6|83087.1|83037.1|83082.6|83032.6|60
1620343460000|2021-05-06 23:24:20|83085.7|83035.7|83088.1|83038.1|83091.1|83041.1|83084.6|83034.6|54
1620343470000|2021-05-06 23:24:30|83088.2|83038.2|83090.2|83040.2|83095|83045|83085.8|83035.8|67
1620343480000|2021-05-06 23:24:40|83087.9|83037.9|83095.4|83045.4|83096|83046|83085.5|83035.5|46
1620343490000|2021-05-06 23:24:50|83094.8|83044.8|83089.6|83039.6|83094.8|83044.8|83087.3|83037.3|56
1620343500000|2021-05-06 23:25:00|83089.2|83039.2|83088.5|83038.5|83091.2|83041.2|83085.5|83035.5|65
1620343510000|2021-05-06 23:25:10|83089.5|83039.5|83081.8|83031.8|83091|83041|83080.9|83030.9|46
1620343520000|2021-05-06 23:25:20|83081.9|83031.9|83081.3|83031.3|83081.9|83031.9|83079.8|83029.8|14
1620343530000|2021-05-06 23:25:30|83081.2|83031.2|83076.6|83026.6|83081.3|83031.3|83075.6|83025.6|20
1620343540000|2021-05-06 23:25:40|83077|83027|83075.3|83025.3|83077.3|83027.3|83075|83025|15
1620343550000|2021-05-06 23:25:50|83075.5|83025.5|83076.8|83026.8|83077.6|83027.6|83075.5|83025.5|20
1620343560000|2021-05-06 23:26:00|83077.1|83027.1|83071.7|83021.7|83077.2|83027.2|83071.7|83021.7|24
1620343570000|2021-05-06 23:26:10|83071.9|83021.9|83074.4|83024.4|83074.4|83024.4|83071.9|83021.9|10
1620343580000|2021-05-06 23:26:20|83074.2|83024.2|83073.5|83023.5|83076.2|83026.2|83071.2|83021.2|21
1620343590000|2021-05-06 23:26:30|83074.7|83024.7|83075.8|83025.8|83075.8|83025.8|83074.4|83024.4|16
1620343600000|2021-05-06 23:26:40|83075.9|83025.9|83072.8|83022.8|83076|83026|83072|83022|17
1620343610000|2021-05-06 23:26:50|83073.6|83023.6|83073.4|83023.4|83074|83024|83072.8|83022.8|11
1620343620000|2021-05-06 23:27:00|83073.1|83023.1|83073.4|83023.4|83074.1|83024.1|83072.4|83022.4|13
1620343630000|2021-05-06 23:27:10|83074|83024|83076|83026|83076|83026|83074|83024|8
1620343640000|2021-05-06 23:27:20|83075.9|83025.9|83074.1|83024.1|83076.6|83026.6|83074|83024|18
1620343650000|2021-05-06 23:27:30|83074|83024|83074.5|83024.5|83074.5|83024.5|83070.7|83020.7|17
1620343660000|2021-05-06 23:27:40|83074.6|83024.6|83073.3|83023.3|83075.1|83025.1|83072|83022|23
1620343670000|2021-05-06 23:27:50|83073|83023|83073.4|83023.4|83073.4|83023.4|83070.8|83020.8|19
1620343680000|2021-05-06 23:28:00|83073.5|83023.5|83071.5|83021.5|83073.5|83023.5|83068.6|83018.6|13
1620343690000|2021-05-06 23:28:10|83071.6|83021.6|83073.9|83023.9|83073.9|83023.9|83071.6|83021.6|12
1620343700000|2021-05-06 23:28:20|83073.5|83023.5|83073.7|83023.7|83073.7|83023.7|83069.8|83019.8|12
1620343710000|2021-05-06 23:28:30|83075.2|83025.2|83074.2|83024.2|83075.5|83025.5|83074.1|83024.1|15
1620343720000|2021-05-06 23:28:40|83074.1|83024.1|83073.7|83023.7|83074.4|83024.4|83073.7|83023.7|6
1620343730000|2021-05-06 23:28:50|83072.6|83022.6|83072.4|83022.4|83074|83024|83071.5|83021.5|12
1620343740000|2021-05-06 23:29:00|83072.7|83022.7|83073.2|83023.2|83073.4|83023.4|83072|83022|14
1620343750000|2021-05-06 23:29:10|83073.3|83023.3|83069.1|83019.1|83073.8|83023.8|83064.7|83014.7|14
1620343760000|2021-05-06 23:29:20|83070.2|83020.2|83070.3|83020.3|83071.1|83021.1|83069.2|83019.2|12
1620343770000|2021-05-06 23:29:30|83070.1|83020.1|83069.1|83019.1|83070.1|83020.1|83068.7|83018.7|12
1620343780000|2021-05-06 23:29:40|83068.8|83018.8|83067.5|83017.5|83069.5|83019.5|83067.1|83017.1|10
1620343790000|2021-05-06 23:29:50|83067.3|83017.3|83068.3|83018.3|83068.4|83018.4|83067.3|83017.3|10
1620343800000|2021-05-06 23:30:00|83068|83018|83069.1|83019.1|83069.2|83019.2|83067.5|83017.5|13
1620343810000|2021-05-06 23:30:10|83069.2|83019.2|83068|83018|83069.2|83019.2|83066.4|83016.4|9
1620343820000|2021-05-06 23:30:20|83068.3|83018.3|83069.1|83019.1|83069.2|83019.2|83068.1|83018.1|9
1620343830000|2021-05-06 23:30:30|83068.5|83018.5|83068.6|83018.6|83069|83019|83068.5|83018.5|6
1620343840000|2021-05-06 23:30:40|83068.9|83018.9|83068|83018|83068.9|83018.9|83066.9|83016.9|14
1620343850000|2021-05-06 23:30:50|83067.8|83017.8|83068.3|83018.3|83068.7|83018.7|83067.8|83017.8|5
1620343860000|2021-05-06 23:31:00|83069.3|83019.3|83066.5|83016.5|83069.3|83019.3|83066.5|83016.5|9
1620343870000|2021-05-06 23:31:10|83066.1|83016.1|83066.8|83016.8|83067|83017|83066.1|83016.1|4
1620343880000|2021-05-06 23:31:20|83068.2|83018.2|83066.3|83016.3|83068.2|83018.2|83066.3|83016.3|9
1620343890000|2021-05-06 23:31:30|83066.7|83016.7|83068.5|83018.5|83068.5|83018.5|83065.6|83015.6|9
1620343900000|2021-05-06 23:31:40|83069.2|83019.2|83068.5|83018.5|83069.2|83019.2|83068.1|83018.1|6
1620343910000|2021-05-06 23:31:50|83068.1|83018.1|83067.9|83017.9|83070.4|83020.4|83066.5|83016.5|12
1620343920000|2021-05-06 23:32:00|83068.7|83018.7|83067.8|83017.8|83069.1|83019.1|83067.1|83017.1|12
1620343930000|2021-05-06 23:32:10|83068.2|83018.2|83069.6|83019.6|83070.8|83020.8|83067.2|83017.2|14
1620343940000|2021-05-06 23:32:20|83069.2|83019.2|83070.5|83020.5|83070.6|83020.6|83069.1|83019.1|12
1620343950000|2021-05-06 23:32:30|83069.9|83019.9|83070.2|83020.2|83070.3|83020.3|83069.9|83019.9|7
1620343960000|2021-05-06 23:32:40|83069.9|83019.9|83068.2|83018.2|83070|83020|83067.4|83017.4|5
1620343970000|2021-05-06 23:32:50|83068|83018|83083.1|83033.1|83085|83035|83068|83018|46
1620343980000|2021-05-06 23:33:00|83083.5|83033.5|83078.5|83028.5|83088.5|83038.5|83076.1|83026.1|73
1620343990000|2021-05-06 23:33:10|83080|83030|83077.2|83027.2|83082.7|83032.7|83074.6|83024.6|62
1620344000000|2021-05-06 23:33:20|83076.9|83026.9|83077|83027|83081.6|83031.6|83074.6|83024.6|69
1620344010000|2021-05-06 23:33:30|83077.2|83027.2|83077.2|83027.2|83080|83030|83074.9|83024.9|62
1620344020000|2021-05-06 23:33:40|83077.1|83027.1|83079.7|83029.7|83085.4|83035.4|83076.2|83026.2|60
1620344030000|2021-05-06 23:33:50|83079.4|83029.4|83076.3|83026.3|83079.6|83029.6|83075.6|83025.6|50
1620344040000|2021-05-06 23:34:00|83077.4|83027.4|83086.4|83036.4|83086.8|83036.8|83075.2|83025.2|72
1620344050000|2021-05-06 23:34:10|83085.9|83035.9|83079.9|83029.9|83087.2|83037.2|83078.6|83028.6|50
1620344060000|2021-05-06 23:34:20|83078.8|83028.8|83079.7|83029.7|83079.7|83029.7|83075.3|83025.3|24
1620344070000|2021-05-06 23:34:30|83079.9|83029.9|83077.5|83027.5|83079.9|83029.9|83076.7|83026.7|33
1620344080000|2021-05-06 23:34:40|83075.9|83025.9|83078.2|83028.2|83079.9|83029.9|83072.7|83022.7|68
1620344090000|2021-05-06 23:34:50|83078.4|83028.4|83075.3|83025.3|83081.3|83031.3|83073.7|83023.7|70
1620344100000|2021-05-06 23:35:00|83075.4|83025.4|83072.9|83022.9|83078.6|83028.6|83072.8|83022.8|68
1620344110000|2021-05-06 23:35:10|83072.8|83022.8|83075.7|83025.7|83079.5|83029.5|83072.6|83022.6|65
1620344120000|2021-05-06 23:35:20|83075.2|83025.2|83074.8|83024.8|83078.4|83028.4|83073.1|83023.1|73
1620344130000|2021-05-06 23:35:30|83074.2|83024.2|83075.6|83025.6|83078.2|83028.2|83074.2|83024.2|59
1620344140000|2021-05-06 23:35:40|83075.5|83025.5|83071.1|83021.1|83078.7|83028.7|83067.3|83017.3|69
1620344150000|2021-05-06 23:35:50|83071|83021|83071.5|83021.5|83074.6|83024.6|83067.7|83017.7|58
1620344160000|2021-05-06 23:36:00|83070.9|83020.9|83071.7|83021.7|83073.8|83023.8|83069.2|83019.2|38
1620344170000|2021-05-06 23:36:10|83071.6|83021.6|83072.3|83022.3|83072.3|83022.3|83067.4|83017.4|33
1620344180000|2021-05-06 23:36:20|83071.8|83021.8|83071.5|83021.5|83073.3|83023.3|83065.5|83015.5|44
1620344190000|2021-05-06 23:36:30|83071|83021|83072.6|83022.6|83095.3|83045.3|83068.3|83018.3|71
1620344200000|2021-05-06 23:36:40|83072.4|83022.4|83076.3|83026.3|83084.4|83034.4|83067.6|83017.6|68
1620344210000|2021-05-06 23:36:50|83075.4|83025.4|83081.6|83031.6|83081.6|83031.6|83072.2|83022.2|62
1620344220000|2021-05-06 23:37:00|83079.6|83029.6|83077.2|83027.2|83081.1|83031.1|83076.5|83026.5|64
1620344230000|2021-05-06 23:37:10|83077.1|83027.1|83077.8|83027.8|83079.8|83029.8|83075.9|83025.9|66
1620344240000|2021-05-06 23:37:20|83076.2|83026.2|83075.2|83025.2|83079.5|83029.5|83073.5|83023.5|47
1620344250000|2021-05-06 23:37:30|83075.3|83025.3|83072.8|83022.8|83075.9|83025.9|83072.8|83022.8|40
1620344260000|2021-05-06 23:37:40|83072.7|83022.7|83073.5|83023.5|83073.9|83023.9|83072.7|83022.7|31
1620344270000|2021-05-06 23:37:50|83073.8|83023.8|83072.6|83022.6|83074|83024|83071.5|83021.5|41
1620344280000|2021-05-06 23:38:00|83072.8|83022.8|83073.7|83023.7|83074.8|83024.8|83071.5|83021.5|54
1620344290000|2021-05-06 23:38:10|83073.3|83023.3|83071.2|83021.2|83074|83024|83068.9|83018.9|51
1620344300000|2021-05-06 23:38:20|83071.6|83021.6|83072.3|83022.3|83073.6|83023.6|83068|83018|53
1620344310000|2021-05-06 23:38:30|83072|83022|83072.3|83022.3|83074.6|83024.6|83064.2|83014.2|43
1620344320000|2021-05-06 23:38:40|83072|83022|83072.9|83022.9|83074.4|83024.4|83067.6|83017.6|55
1620344330000|2021-05-06 23:38:50|83070.1|83020.1|83075.3|83025.3|83075.9|83025.9|83070.1|83020.1|21
1620344340000|2021-05-06 23:39:00|83075.2|83025.2|83073.8|83023.8|83075.2|83025.2|83066.9|83016.9|55
1620344350000|2021-05-06 23:39:10|83068.3|83018.3|83074.6|83024.6|83075.9|83025.9|83066.6|83016.6|64
1620344360000|2021-05-06 23:39:20|83075.5|83025.5|83075.4|83025.4|83076.1|83026.1|83066.9|83016.9|58
1620344370000|2021-05-06 23:39:30|83075.6|83025.6|83074.5|83024.5|83076.5|83026.5|83074|83024|40
1620344380000|2021-05-06 23:39:40|83074.3|83024.3|83073.8|83023.8|83076.8|83026.8|83072.1|83022.1|35
1620344390000|2021-05-06 23:39:50|83073.1|83023.1|83072.2|83022.2|83075.3|83025.3|83068.8|83018.8|32
1620344400000|2021-05-06 23:40:00|83072.4|83022.4|83072.6|83022.6|83075.4|83025.4|83072.2|83022.2|29
1620344410000|2021-05-06 23:40:10|83072.9|83022.9|83072.9|83022.9|83074.7|83024.7|83071.5|83021.5|41
1620344420000|2021-05-06 23:40:20|83073.8|83023.8|83073.9|83023.9|83074.2|83024.2|83072|83022|40
1620344430000|2021-05-06 23:40:30|83072.8|83022.8|83074.2|83024.2|83075.2|83025.2|83071.6|83021.6|63
1620344440000|2021-05-06 23:40:40|83075.3|83025.3|83073.1|83023.1|83075.6|83025.6|83072.1|83022.1|45
1620344450000|2021-05-06 23:40:50|83072.7|83022.7|83075.1|83025.1|83075.1|83025.1|83071.9|83021.9|60
1620344460000|2021-05-06 23:41:00|83075.3|83025.3|83073.8|83023.8|83075.8|83025.8|83070.8|83020.8|50
1620344470000|2021-05-06 23:41:10|83072.7|83022.7|83071.2|83021.2|83074.7|83024.7|83071.2|83021.2|57
1620344480000|2021-05-06 23:41:20|83072|83022|83072.7|83022.7|83074.1|83024.1|83071.3|83021.3|37
1620344490000|2021-05-06 23:41:30|83073.1|83023.1|83074.6|83024.6|83074.6|83024.6|83071.4|83021.4|48
1620344500000|2021-05-06 23:41:40|83074|83024|83074.3|83024.3|83075|83025|83070.1|83020.1|59
1620344510000|2021-05-06 23:41:50|83073.8|83023.8|83074.2|83024.2|83074.2|83024.2|83071|83021|41
1620344520000|2021-05-06 23:42:00|83073.5|83023.5|83071.7|83021.7|83074.4|83024.4|83071|83021|38
1620344530000|2021-05-06 23:42:10|83070.8|83020.8|83072.9|83022.9|83074|83024|83070.8|83020.8|38
1620344540000|2021-05-06 23:42:20|83072.5|83022.5|83076.4|83026.4|83077.6|83027.6|83072.5|83022.5|23
1620344550000|2021-05-06 23:42:30|83076|83026|83073.4|83023.4|83076|83026|83070.8|83020.8|41
1620344560000|2021-05-06 23:42:40|83074.1|83024.1|83070.6|83020.6|83074.2|83024.2|83067.9|83017.9|21
1620344570000|2021-05-06 23:42:50|83070.9|83020.9|83073|83023|83073.6|83023.6|83070.2|83020.2|28
1620344580000|2021-05-06 23:43:00|83072.8|83022.8|83070.9|83020.9|83074|83024|83068.6|83018.6|64
1620344590000|2021-05-06 23:43:10|83071.3|83021.3|83072.8|83022.8|83072.8|83022.8|83068|83018|53
1620344600000|2021-05-06 23:43:20|83072.5|83022.5|83068.7|83018.7|83073.2|83023.2|83066.4|83016.4|42
1620344610000|2021-05-06 23:43:30|83067.9|83017.9|83070.4|83020.4|83071.2|83021.2|83067.9|83017.9|14
1620344620000|2021-05-06 23:43:40|83070.2|83020.2|83069.4|83019.4|83070.2|83020.2|83067.9|83017.9|24
1620344630000|2021-05-06 23:43:50|83069.2|83019.2|83068|83018|83070.5|83020.5|83066.7|83016.7|39
1620344640000|2021-05-06 23:44:00|83068.5|83018.5|83070|83020|83072.6|83022.6|83067.5|83017.5|46
1620344650000|2021-05-06 23:44:10|83069.5|83019.5|83070.4|83020.4|83072.3|83022.3|83066.5|83016.5|38
1620344660000|2021-05-06 23:44:20|83069.8|83019.8|83071.7|83021.7|83072.5|83022.5|83069.5|83019.5|47
1620344670000|2021-05-06 23:44:30|83071.6|83021.6|83068.4|83018.4|83072.6|83022.6|83068.4|83018.4|40
1620344680000|2021-05-06 23:44:40|83068.5|83018.5|83067.9|83017.9|83072.2|83022.2|83066.8|83016.8|34
1620344690000|2021-05-06 23:44:50|83067.7|83017.7|83070.3|83020.3|83071.6|83021.6|83067.7|83017.7|18
1620344700000|2021-05-06 23:45:00|83070.2|83020.2|83068.9|83018.9|83074.9|83024.9|83068.4|83018.4|55
1620344710000|2021-05-06 23:45:10|83067.5|83017.5|83067.1|83017.1|83071.5|83021.5|83066.9|83016.9|73
1620344720000|2021-05-06 23:45:20|83066.3|83016.3|83063.9|83013.9|83069|83019|83062.5|83012.5|40
1620344730000|2021-05-06 23:45:30|83064.1|83014.1|83063.5|83013.5|83064.2|83014.2|83063.5|83013.5|14
1620344740000|2021-05-06 23:45:40|83063.6|83013.6|83062.7|83012.7|83066.6|83016.6|83061.6|83011.6|51
1620344750000|2021-05-06 23:45:50|83062.8|83012.8|83064.9|83014.9|83065.9|83015.9|83062.5|83012.5|41
1620344760000|2021-05-06 23:46:00|83065.3|83015.3|83070|83020|83073.5|83023.5|83060.1|83010.1|67
1620344770000|2021-05-06 23:46:10|83070.1|83020.1|83070.2|83020.2|83073.6|83023.6|83062.9|83012.9|57
1620344780000|2021-05-06 23:46:20|83070.8|83020.8|83071.2|83021.2|83079|83029|83061.1|83011.1|57
1620344790000|2021-05-06 23:46:30|83073.9|83023.9|83067.2|83017.2|83073.9|83023.9|83066.2|83016.2|36
1620344800000|2021-05-06 23:46:40|83067.1|83017.1|83067.7|83017.7|83068.3|83018.3|83064.9|83014.9|35
1620344810000|2021-05-06 23:46:50|83067.6|83017.6|83064.4|83014.4|83068.8|83018.8|83061.7|83011.7|42
1620344820000|2021-05-06 23:47:00|83064.1|83014.1|83064.8|83014.8|83071.9|83021.9|83063.2|83013.2|53
1620344830000|2021-05-06 23:47:10|83064.1|83014.1|83065.6|83015.6|83066|83016|83063.9|83013.9|32
1620344840000|2021-05-06 23:47:20|83065.8|83015.8|83066.3|83016.3|83071.9|83021.9|83064.9|83014.9|70
1620344850000|2021-05-06 23:47:30|83067.3|83017.3|83071.1|83021.1|83072.5|83022.5|83062.2|83012.2|51
1620344860000|2021-05-06 23:47:40|83070.7|83020.7|83064.9|83014.9|83070.7|83020.7|83062.6|83012.6|52
1620344870000|2021-05-06 23:47:50|83065.8|83015.8|83065.2|83015.2|83066.8|83016.8|83062.3|83012.3|31
1620344880000|2021-05-06 23:48:00|83065.3|83015.3|83065.6|83015.6|83072.5|83022.5|83064.8|83014.8|56
1620344890000|2021-05-06 23:48:10|83065.3|83015.3|83070.6|83020.6|83072|83022|83063.7|83013.7|45
1620344900000|2021-05-06 23:48:20|83070.4|83020.4|83066.2|83016.2|83071.5|83021.5|83064.9|83014.9|60
1620344910000|2021-05-06 23:48:30|83066.1|83016.1|83064.5|83014.5|83066.5|83016.5|83061.5|83011.5|52
1620344920000|2021-05-06 23:48:40|83064.4|83014.4|83063.4|83013.4|83065.4|83015.4|83060.5|83010.5|60
1620344930000|2021-05-06 23:48:50|83064.1|83014.1|83070.5|83020.5|83072.5|83022.5|83063|83013|60
1620344940000|2021-05-06 23:49:00|83070.4|83020.4|83066.1|83016.1|83070.4|83020.4|83063.9|83013.9|66
1620344950000|2021-05-06 23:49:10|83068.2|83018.2|83066.3|83016.3|83071.7|83021.7|83063.8|83013.8|68
1620344960000|2021-05-06 23:49:20|83066.9|83016.9|83065|83015|83069.7|83019.7|83061.9|83011.9|54
1620344970000|2021-05-06 23:49:30|83064|83014|83062.3|83012.3|83070.1|83020.1|83062.1|83012.1|60
1620344980000|2021-05-06 23:49:40|83063|83013|83062.5|83012.5|83064.8|83014.8|83061.4|83011.4|12
1620344990000|2021-05-06 23:49:50|83060.8|83010.8|83059.1|83009.1|83063.6|83013.6|83059.1|83009.1|17
1620345000000|2021-05-06 23:50:00|83058.9|83008.9|83061.4|83011.4|83061.6|83011.6|83058.9|83008.9|8
1620345010000|2021-05-06 23:50:10|83062.4|83012.4|83063.5|83013.5|83064|83014|83058.9|83008.9|33
1620345020000|2021-05-06 23:50:20|83063.1|83013.1|83063.3|83013.3|83066.7|83016.7|83060|83010|51
1620345030000|2021-05-06 23:50:30|83063.5|83013.5|83060.8|83010.8|83066.6|83016.6|83060.8|83010.8|64
1620345040000|2021-05-06 23:50:40|83061.4|83011.4|83059.3|83009.3|83067.8|83017.8|83057.7|83007.7|60
1620345050000|2021-05-06 23:50:50|83059.5|83009.5|83059.6|83009.6|83068.6|83018.6|83058.5|83008.5|53
1620345060000|2021-05-06 23:51:00|83058.5|83008.5|83062.2|83012.2|83068.4|83018.4|83058.5|83008.5|20
1620345070000|2021-05-06 23:51:10|83062.5|83012.5|83061.8|83011.8|83063.1|83013.1|83061.2|83011.2|22
1620345080000|2021-05-06 23:51:20|83062|83012|83061.3|83011.3|83066.7|83016.7|83058.7|83008.7|34
1620345090000|2021-05-06 23:51:30|83060.8|83010.8|83064.9|83014.9|83066.6|83016.6|83060.8|83010.8|13
1620345100000|2021-05-06 23:51:40|83065.5|83015.5|83062|83012|83066.9|83016.9|83061.5|83011.5|30
1620345110000|2021-05-06 23:51:50|83061.9|83011.9|83063.7|83013.7|83070.1|83020.1|83059.2|83009.2|50
1620345120000|2021-05-06 23:52:00|83063.3|83013.3|83060.6|83010.6|83067.8|83017.8|83060.6|83010.6|50
1620345130000|2021-05-06 23:52:10|83065.1|83015.1|83062.1|83012.1|83067.5|83017.5|83058.7|83008.7|60
1620345140000|2021-05-06 23:52:20|83061.7|83011.7|83063.3|83013.3|83067.9|83017.9|83059.9|83009.9|71
1620345150000|2021-05-06 23:52:30|83062.6|83012.6|83064.2|83014.2|83069.3|83019.3|83058.9|83008.9|66
1620345160000|2021-05-06 23:52:40|83064.3|83014.3|83058.5|83008.5|83065.2|83015.2|83058.5|83008.5|57
1620345170000|2021-05-06 23:52:50|83058|83008|83062|83012|83069.1|83019.1|83058|83008|52
1620345180000|2021-05-06 23:53:00|83061.1|83011.1|83067.2|83017.2|83068.7|83018.7|83060.2|83010.2|44
1620345190000|2021-05-06 23:53:10|83068.2|83018.2|83065.4|83015.4|83071.1|83021.1|83063|83013|41
1620345200000|2021-05-06 23:53:20|83064.5|83014.5|83065.5|83015.5|83068.7|83018.7|83063|83013|53
1620345210000|2021-05-06 23:53:30|83065.8|83015.8|83062.9|83012.9|83070|83020|83062.7|83012.7|36
1620345220000|2021-05-06 23:53:40|83062.5|83012.5|83062.5|83012.5|83065.4|83015.4|83062.5|83012.5|28
1620345230000|2021-05-06 23:53:50|83063|83013|83066.4|83016.4|83066.6|83016.6|83063|83013|27
1620345240000|2021-05-06 23:54:00|83066.5|83016.5|83065.2|83015.2|83071.7|83021.7|83062.7|83012.7|33
1620345250000|2021-05-06 23:54:10|83066.3|83016.3|83065.1|83015.1|83067.1|83017.1|83063.6|83013.6|25
1620345260000|2021-05-06 23:54:20|83064.7|83014.7|83064.6|83014.6|83065.4|83015.4|83062.8|83012.8|25
1620345270000|2021-05-06 23:54:30|83062.6|83012.6|83062.5|83012.5|83065.6|83015.6|83061.9|83011.9|16
1620345280000|2021-05-06 23:54:40|83064.3|83014.3|83066.6|83016.6|83067.2|83017.2|83062.4|83012.4|18
1620345290000|2021-05-06 23:54:50|83064.2|83014.2|83063.6|83013.6|83069.8|83019.8|83060|83010|43
1620345300000|2021-05-06 23:55:00|83064.6|83014.6|83066.9|83016.9|83071.3|83021.3|83062.5|83012.5|47
1620345310000|2021-05-06 23:55:10|83067.8|83017.8|83065.3|83015.3|83068.6|83018.6|83062.3|83012.3|23
1620345320000|2021-05-06 23:55:20|83065.5|83015.5|83066|83016|83066.5|83016.5|83060.6|83010.6|37
1620345330000|2021-05-06 23:55:30|83064.8|83014.8|83064.8|83014.8|83066|83016|83062.7|83012.7|17
1620345340000|2021-05-06 23:55:40|83065.3|83015.3|83065.2|83015.2|83066.3|83016.3|83064.9|83014.9|11
1620345350000|2021-05-06 23:55:50|83064.5|83014.5|83066|83016|83068.5|83018.5|83061.8|83011.8|15
1620345360000|2021-05-06 23:56:00|83066.6|83016.6|83065.9|83015.9|83068.2|83018.2|83063.8|83013.8|40
1620345370000|2021-05-06 23:56:10|83065.2|83015.2|83065.5|83015.5|83067|83017|83063.2|83013.2|32
1620345380000|2021-05-06 23:56:20|83065.9|83015.9|83065.1|83015.1|83065.9|83015.9|83065.1|83015.1|8
1620345390000|2021-05-06 23:56:30|83065.8|83015.8|83064.3|83014.3|83066.8|83016.8|83062.7|83012.7|27
1620345400000|2021-05-06 23:56:40|83063.4|83013.4|83060.1|83010.1|83066.9|83016.9|83060.1|83010.1|21
1620345410000|2021-05-06 23:56:50|83059.5|83009.5|83061.6|83011.6|83064.8|83014.8|83059.5|83009.5|25
1620345420000|2021-05-06 23:57:00|83061.9|83011.9|83063.9|83013.9|83065.1|83015.1|83059.7|83009.7|35
1620345430000|2021-05-06 23:57:10|83063.4|83013.4|83063.8|83013.8|83066.1|83016.1|83060.8|83010.8|35
1620345440000|2021-05-06 23:57:20|83063.7|83013.7|83057.2|83007.2|83064.6|83014.6|83057.2|83007.2|30
1620345450000|2021-05-06 23:57:30|83060.2|83010.2|83061.1|83011.1|83064.9|83014.9|83057.5|83007.5|41
1620345460000|2021-05-06 23:57:40|83061.6|83011.6|83064.2|83014.2|83065.6|83015.6|83061.6|83011.6|30
1620345470000|2021-05-06 23:57:50|83065.5|83015.5|83061.3|83011.3|83065.5|83015.5|83058.1|83008.1|41
1620345480000|2021-05-06 23:58:00|83062.7|83012.7|83063.7|83013.7|83067.9|83017.9|83057.2|83007.2|62
1620345490000|2021-05-06 23:58:10|83063.1|83013.1|83062.3|83012.3|83067.1|83017.1|83061.5|83011.5|41
1620345500000|2021-05-06 23:58:20|83061.7|83011.7|83062.6|83012.6|83081|83031|83060.8|83010.8|62
1620345510000|2021-05-06 23:58:30|83062.3|83012.3|83061.7|83011.7|83063.7|83013.7|83060.5|83010.5|50
1620345520000|2021-05-06 23:58:40|83062.1|83012.1|83064.9|83014.9|83076.5|83026.5|83060.2|83010.2|47
1620345530000|2021-05-06 23:58:50|83063.2|83013.2|83061|83011|83064.2|83014.2|83059.5|83009.5|23
1620345540000|2021-05-06 23:59:00|83060.1|83010.1|83062.8|83012.8|83066.1|83016.1|83060.1|83010.1|54
1620345550000|2021-05-06 23:59:10|83063.9|83013.9|83063|83013|83065.6|83015.6|83060.6|83010.6|51
1620345560000|2021-05-06 23:59:20|83062.8|83012.8|83065.8|83015.8|83066|83016|83062.8|83012.8|22
1620345570000|2021-05-06 23:59:30|83065.9|83015.9|83065.4|83015.4|83066.4|83016.4|83065.1|83015.1|19
1620345580000|2021-05-06 23:59:40|83065.3|83015.3|83066.1|83016.1|83066.8|83016.8|83064.8|83014.8|24
1620345590000|2021-05-06 23:59:50|83065.5|83015.5|83068|83018|83070.1|83020.1|83064.3|83014.3|47
1620345600000|2021-05-07 00:00:00|83066.8|83016.8|83070.9|83020.9|83074.6|83024.6|83064.5|83014.5|70
1620345610000|2021-05-07 00:00:10|83071.4|83021.4|83074.2|83024.2|83087.8|83037.8|83067|83017|66
1620345620000|2021-05-07 00:00:20|83073.2|83023.2|83070.3|83020.3|83079.4|83029.4|83069|83019|56
1620345630000|2021-05-07 00:00:30|83071.1|83021.1|83069.4|83019.4|83072.4|83022.4|83066.5|83016.5|38
1620345640000|2021-05-07 00:00:40|83070|83020|83071.7|83021.7|83072.8|83022.8|83069.9|83019.9|30
1620345650000|2021-05-07 00:00:50|83072|83022|83061.6|83011.6|83072|83022|83061.6|83011.6|39
1620345660000|2021-05-07 00:01:00|83061.7|83011.7|83055.3|83005.3|83065.5|83015.5|83052.3|83002.3|65
1620345670000|2021-05-07 00:01:10|83053.6|83003.6|83054.1|83004.1|83054.7|83004.7|83050.6|83000.6|45
1620345680000|2021-05-07 00:01:20|83054|83004|83054.3|83004.3|83054.7|83004.7|83052|83002|46
1620345690000|2021-05-07 00:01:30|83053.6|83003.6|83053.4|83003.4|83054.1|83004.1|83052|83002|26
1620345700000|2021-05-07 00:01:40|83055.8|83005.8|83055.1|83005.1|83055.9|83005.9|83054.2|83004.2|17
1620345710000|2021-05-07 00:01:50|83055.2|83005.2|83053|83003|83055.2|83005.2|83052.3|83002.3|31
1620345720000|2021-05-07 00:02:00|83052.9|83002.9|83054.2|83004.2|83055.3|83005.3|83052.4|83002.4|29
1620345730000|2021-05-07 00:02:10|83054.4|83004.4|83044.2|82994.2|83056.3|83006.3|83044.2|82994.2|53
1620345740000|2021-05-07 00:02:20|83045|82995|83039.9|82989.9|83047.9|82997.9|83036.3|82986.3|69
1620345750000|2021-05-07 00:02:30|83040.2|82990.2|83039.2|82989.2|83046.1|82996.1|83034.5|82984.5|73
1620345760000|2021-05-07 00:02:40|83039|82989|83041.2|82991.2|83044.6|82994.6|83038.8|82988.8|51
1620345770000|2021-05-07 00:02:50|83040.9|82990.9|83042|82992|83042.5|82992.5|83038.3|82988.3|43
1620345780000|2021-05-07 00:03:00|83040.8|82990.8|83042.8|82992.8|83046.5|82996.5|83038.3|82988.3|64
1620345790000|2021-05-07 00:03:10|83042.3|82992.3|83046.7|82996.7|83047.2|82997.2|83037.6|82987.6|58
1620345800000|2021-05-07 00:03:20|83045.8|82995.8|83035.8|82985.8|83045.8|82995.8|83034.2|82984.2|55
1620345810000|2021-05-07 00:03:30|83035|82985|83038|82988|83038.7|82988.7|83035|82985|31
1620345820000|2021-05-07 00:03:40|83038.1|82988.1|83040.7|82990.7|83041.5|82991.5|83037.8|82987.8|36
1620345830000|2021-05-07 00:03:50|83040.9|82990.9|83046.4|82996.4|83049.9|82999.9|83037.9|82987.9|51
1620345840000|2021-05-07 00:04:00|83044.9|82994.9|83042.6|82992.6|83046.3|82996.3|83039.2|82989.2|46
1620345850000|2021-05-07 00:04:10|83042|82992|83040|82990|83042|82992|83035.7|82985.7|58
1620345860000|2021-05-07 00:04:20|83039.6|82989.6|83039.3|82989.3|83039.9|82989.9|83036.1|82986.1|42
1620345870000|2021-05-07 00:04:30|83038.5|82988.5|83039.3|82989.3|83043.1|82993.1|83037.5|82987.5|49
1620345880000|2021-05-07 00:04:40|83038.7|82988.7|83042.3|82992.3|83047.9|82997.9|83036.2|82986.2|57
1620345890000|2021-05-07 00:04:50|83041|82991|83042.9|82992.9|83046.1|82996.1|83035.9|82985.9|61
1620345900000|2021-05-07 00:05:00|83046.8|82996.8|83041.9|82991.9|83046.8|82996.8|83036.6|82986.6|63
1620345910000|2021-05-07 00:05:10|83041.2|82991.2|83038.2|82988.2|83052.3|83002.3|83036.4|82986.4|68
1620345920000|2021-05-07 00:05:20|83038.5|82988.5|83040.3|82990.3|83043.9|82993.9|83037.1|82987.1|35
1620345930000|2021-05-07 00:05:30|83040.5|82990.5|83039.4|82989.4|83040.6|82990.6|83037.8|82987.8|38
1620345940000|2021-05-07 00:05:40|83039.2|82989.2|83038.7|82988.7|83040|82990|83036.8|82986.8|44
1620345950000|2021-05-07 00:05:50|83038.6|82988.6|83038.7|82988.7|83041.6|82991.6|83037.9|82987.9|37
1620345960000|2021-05-07 00:06:00|83038.3|82988.3|83041.3|82991.3|83041.6|82991.6|83038.3|82988.3|33
1620345970000|2021-05-07 00:06:10|83041.8|82991.8|83039.2|82989.2|83047.1|82997.1|83034.7|82984.7|40
1620345980000|2021-05-07 00:06:20|83038.5|82988.5|83040.6|82990.6|83047.4|82997.4|83036.2|82986.2|69
1620345990000|2021-05-07 00:06:30|83042.2|82992.2|83043.7|82993.7|83043.8|82993.8|83037.3|82987.3|27
1620346000000|2021-05-07 00:06:40|83043.5|82993.5|83041.6|82991.6|83043.9|82993.9|83039.4|82989.4|16
1620346010000|2021-05-07 00:06:50|83041.5|82991.5|83043.8|82993.8|83043.8|82993.8|83040.6|82990.6|23
1620346020000|2021-05-07 00:07:00|83043.9|82993.9|83044.4|82994.4|83046.6|82996.6|83043.7|82993.7|31
1620346030000|2021-05-07 00:07:10|83044.3|82994.3|83041|82991|83047.1|82997.1|83041|82991|28
1620346040000|2021-05-07 00:07:20|83040.8|82990.8|83039|82989|83042|82992|83035.9|82985.9|46
1620346050000|2021-05-07 00:07:30|83036|82986|83037.9|82987.9|83042.4|82992.4|83036|82986|46
1620346060000|2021-05-07 00:07:40|83037.5|82987.5|83037.5|82987.5|83037.5|82987.5|83034.5|82984.5|27
1620346070000|2021-05-07 00:07:50|83037.1|82987.1|83039|82989|83039.1|82989.1|83035.7|82985.7|34
1620346080000|2021-05-07 00:08:00|83039.1|82989.1|83037|82987|83040.6|82990.6|83036.5|82986.5|45
1620346090000|2021-05-07 00:08:10|83036.6|82986.6|83037.7|82987.7|83041|82991|83036.4|82986.4|50
1620346100000|2021-05-07 00:08:20|83036.9|82986.9|83036.1|82986.1|83041.6|82991.6|83036.1|82986.1|28
1620346110000|2021-05-07 00:08:30|83036.9|82986.9|83038.9|82988.9|83039.5|82989.5|83036.4|82986.4|34
1620346120000|2021-05-07 00:08:40|83037.7|82987.7|83038.1|82988.1|83039.4|82989.4|83035|82985|46
1620346130000|2021-05-07 00:08:50|83037.2|82987.2|83039.8|82989.8|83040.6|82990.6|83036.5|82986.5|26
1620346140000|2021-05-07 00:09:00|83040.1|82990.1|83042.5|82992.5|83043.3|82993.3|83039.4|82989.4|35
1620346150000|2021-05-07 00:09:10|83042.3|82992.3|83046.1|82996.1|83046.8|82996.8|83038.7|82988.7|33
1620346160000|2021-05-07 00:09:20|83044.8|82994.8|83047.4|82997.4|83047.4|82997.4|83043|82993|40
1620346170000|2021-05-07 00:09:30|83047.5|82997.5|83049.9|82999.9|83050|83000|83046.7|82996.7|24
1620346180000|2021-05-07 00:09:40|83050.2|83000.2|83053.2|83003.2|83053.2|83003.2|83048|82998|26
1620346190000|2021-05-07 00:09:50|83053.8|83003.8|83051.4|83001.4|83053.8|83003.8|83050.8|83000.8|30
1620346200000|2021-05-07 00:10:00|83051.3|83001.3|83047.4|82997.4|83053.1|83003.1|83047.3|82997.3|35
1620346210000|2021-05-07 00:10:10|83047.1|82997.1|83050.2|83000.2|83051.8|83001.8|83047.1|82997.1|30
1620346220000|2021-05-07 00:10:20|83050.5|83000.5|83054.3|83004.3|83054.3|83004.3|83044.8|82994.8|33
1620346230000|2021-05-07 00:10:30|83049.2|82999.2|83043.8|82993.8|83050.4|83000.4|83042|82992|40
1620346240000|2021-05-07 00:10:40|83044.4|82994.4|83047.4|82997.4|83047.7|82997.7|83044.4|82994.4|25
1620346250000|2021-05-07 00:10:50|83047.8|82997.8|83044.9|82994.9|83048.7|82998.7|83044.8|82994.8|26
1620346260000|2021-05-07 00:11:00|83046|82996|83048.4|82998.4|83053|83003|83044.7|82994.7|62
1620346270000|2021-05-07 00:11:10|83048.2|82998.2|83049.4|82999.4|83049.9|82999.9|83048.1|82998.1|25
1620346280000|2021-05-07 00:11:20|83048.7|82998.7|83048.6|82998.6|83051.7|83001.7|83048.5|82998.5|26
1620346290000|2021-05-07 00:11:30|83049.1|82999.1|83053.6|83003.6|83053.9|83003.9|83049.1|82999.1|24
1620346300000|2021-05-07 00:11:40|83053.8|83003.8|83058.3|83008.3|83058.3|83008.3|83050|83000|37
1620346310000|2021-05-07 00:11:50|83056.9|83006.9|83057.7|83007.7|83057.9|83007.9|83053.3|83003.3|51
1620346320000|2021-05-07 00:12:00|83059.4|83009.4|83070.5|83020.5|83070.5|83020.5|83052.4|83002.4|56
1620346330000|2021-05-07 00:12:10|83060.2|83010.2|83062.2|83012.2|83067.2|83017.2|83058.9|83008.9|65
1620346340000|2021-05-07 00:12:20|83061.7|83011.7|83070.2|83020.2|83071.2|83021.2|83055.6|83005.6|53
1620346350000|2021-05-07 00:12:30|83070.6|83020.6|83065.4|83015.4|83071.5|83021.5|83063.3|83013.3|47
1620346360000|2021-05-07 00:12:40|83065.9|83015.9|83068.6|83018.6|83069.7|83019.7|83061.5|83011.5|27
1620346370000|2021-05-07 00:12:50|83068.1|83018.1|83069.7|83019.7|83070|83020|83064.8|83014.8|21
1620346380000|2021-05-07 00:13:00|83070|83020|83072.2|83022.2|83072.4|83022.4|83067|83017|55
1620346390000|2021-05-07 00:13:10|83072.5|83022.5|83071.5|83021.5|83073.1|83023.1|83069.3|83019.3|34
1620346400000|2021-05-07 00:13:20|83071.4|83021.4|83071.8|83021.8|83074.2|83024.2|83065.6|83015.6|41
1620346410000|2021-05-07 00:13:30|83076.6|83026.6|83068.4|83018.4|83076.6|83026.6|83066.2|83016.2|43
1620346420000|2021-05-07 00:13:40|83068.3|83018.3|83071|83021|83076.1|83026.1|83068.3|83018.3|43
1620346430000|2021-05-07 00:13:50|83073|83023|83069.3|83019.3|83073.8|83023.8|83068|83018|38
1620346440000|2021-05-07 00:14:00|83069.1|83019.1|83072.3|83022.3|83074.1|83024.1|83069.1|83019.1|45
1620346450000|2021-05-07 00:14:10|83072.1|83022.1|83072.2|83022.2|83073.3|83023.3|83071.9|83021.9|17
1620346460000|2021-05-07 00:14:20|83072.3|83022.3|83065.7|83015.7|83073.4|83023.4|83064.6|83014.6|18
1620346470000|2021-05-07 00:14:30|83067.6|83017.6|83067.8|83017.8|83068.8|83018.8|83065|83015|16
1620346480000|2021-05-07 00:14:40|83067.4|83017.4|83063.8|83013.8|83068.8|83018.8|83062.8|83012.8|20
1620346490000|2021-05-07 00:14:50|83065.7|83015.7|83068.5|83018.5|83068.7|83018.7|83063.8|83013.8|35
1620346500000|2021-05-07 00:15:00|83068.3|83018.3|83066.2|83016.2|83071.4|83021.4|83064.2|83014.2|47
1620346510000|2021-05-07 00:15:10|83066.8|83016.8|83064.4|83014.4|83072.2|83022.2|83062.2|83012.2|59
1620346520000|2021-05-07 00:15:20|83064.6|83014.6|83065.3|83015.3|83067|83017|83062.5|83012.5|41
1620346530000|2021-05-07 00:15:30|83065|83015|83062.3|83012.3|83066.3|83016.3|83062|83012|64
1620346540000|2021-05-07 00:15:40|83062.7|83012.7|83061.1|83011.1|83063.9|83013.9|83059.9|83009.9|76
1620346550000|2021-05-07 00:15:50|83061.5|83011.5|83061.6|83011.6|83062.2|83012.2|83059.6|83009.6|74
1620346560000|2021-05-07 00:16:00|83061.5|83011.5|83061.5|83011.5|83062.9|83012.9|83060.2|83010.2|68
1620346570000|2021-05-07 00:16:10|83061.6|83011.6|83062.1|83012.1|83065|83015|83060.9|83010.9|61
1620346580000|2021-05-07 00:16:20|83061.7|83011.7|83062.3|83012.3|83065.7|83015.7|83061.4|83011.4|65
1620346590000|2021-05-07 00:16:30|83064.1|83014.1|83064.6|83014.6|83065|83015|83059.5|83009.5|73
1620346600000|2021-05-07 00:16:40|83064.8|83014.8|83062.5|83012.5|83068.8|83018.8|83061.2|83011.2|39
1620346610000|2021-05-07 00:16:50|83063.4|83013.4|83066|83016|83066|83016|83061.5|83011.5|34
1620346620000|2021-05-07 00:17:00|83064.5|83014.5|83064.9|83014.9|83068.9|83018.9|83062.6|83012.6|64
1620346630000|2021-05-07 00:17:10|83066.8|83016.8|83069.1|83019.1|83069.3|83019.3|83063.7|83013.7|71
1620346640000|2021-05-07 00:17:20|83069.4|83019.4|83066.1|83016.1|83069.4|83019.4|83064.2|83014.2|44
1620346650000|2021-05-07 00:17:30|83066.3|83016.3|83065.1|83015.1|83067.8|83017.8|83062.9|83012.9|53
1620346660000|2021-05-07 00:17:40|83066.2|83016.2|83062.9|83012.9|83066.5|83016.5|83061.2|83011.2|43
1620346670000|2021-05-07 00:17:50|83063.7|83013.7|83063.5|83013.5|83070.2|83020.2|83061.6|83011.6|77
1620346680000|2021-05-07 00:18:00|83065.5|83015.5|83067.9|83017.9|83067.9|83017.9|83061.6|83011.6|60
1620346690000|2021-05-07 00:18:10|83067.6|83017.6|83069.1|83019.1|83073.9|83023.9|83063.5|83013.5|41
1620346700000|2021-05-07 00:18:20|83068.8|83018.8|83070.3|83020.3|83070.5|83020.5|83066.7|83016.7|21
1620346710000|2021-05-07 00:18:30|83070|83020|83075.6|83025.6|83075.6|83025.6|83068.6|83018.6|50
1620346720000|2021-05-07 00:18:40|83076.1|83026.1|83068.8|83018.8|83076.1|83026.1|83068.3|83018.3|28
1620346730000|2021-05-07 00:18:50|83069.7|83019.7|83068.6|83018.6|83070.3|83020.3|83066.7|83016.7|15
1620346740000|2021-05-07 00:19:00|83068.5|83018.5|83073.2|83023.2|83076.9|83026.9|83068.5|83018.5|60
1620346750000|2021-05-07 00:19:10|83073|83023|83069.6|83019.6|83074.4|83024.4|83067.6|83017.6|61
1620346760000|2021-05-07 00:19:20|83074.5|83024.5|83069.3|83019.3|83075.6|83025.6|83068.7|83018.7|68
1620346770000|2021-05-07 00:19:30|83070.3|83020.3|83072.6|83022.6|83076.1|83026.1|83067.6|83017.6|43
1620346780000|2021-05-07 00:19:40|83073.7|83023.7|83072.4|83022.4|83074.9|83024.9|83070.7|83020.7|27
1620346790000|2021-05-07 00:19:50|83072.7|83022.7|83076.1|83026.1|83077.2|83027.2|83072.1|83022.1|53
1620346800000|2021-05-07 00:20:00|83076.9|83026.9|83077.9|83027.9|83079.5|83029.5|83070.6|83020.6|61
1620346810000|2021-05-07 00:20:10|83078|83028|83072.9|83022.9|83079.4|83029.4|83071.1|83021.1|54
1620346820000|2021-05-07 00:20:20|83073.1|83023.1|83076|83026|83076.5|83026.5|83071|83021|29
1620346830000|2021-05-07 00:20:30|83075.4|83025.4|83075.9|83025.9|83079.5|83029.5|83075.3|83025.3|12
1620346840000|2021-05-07 00:20:40|83074.9|83024.9|83072.4|83022.4|83076.3|83026.3|83070.5|83020.5|19
1620346850000|2021-05-07 00:20:50|83071.8|83021.8|83075.5|83025.5|83080.5|83030.5|83070.3|83020.3|60
1620346860000|2021-05-07 00:21:00|83075.3|83025.3|83076.7|83026.7|83079.3|83029.3|83074.1|83024.1|66
1620346870000|2021-05-07 00:21:10|83076.4|83026.4|83074.5|83024.5|83076.7|83026.7|83072.8|83022.8|73
1620346880000|2021-05-07 00:21:20|83074.6|83024.6|83072.5|83022.5|83076.3|83026.3|83071.6|83021.6|65
1620346890000|2021-05-07 00:21:30|83073.1|83023.1|83075.4|83025.4|83077.4|83027.4|83072.8|83022.8|24
1620346900000|2021-05-07 00:21:40|83075.8|83025.8|83078.1|83028.1|83078.1|83028.1|83075.4|83025.4|13
1620346910000|2021-05-07 00:21:50|83077.8|83027.8|83072.8|83022.8|83079.1|83029.1|83067.5|83017.5|40
1620346920000|2021-05-07 00:22:00|83072.7|83022.7|83071|83021|83075.2|83025.2|83064.2|83014.2|48
1620346930000|2021-05-07 00:22:10|83069.8|83019.8|83071|83021|83072.6|83022.6|83065.7|83015.7|44
1620346940000|2021-05-07 00:22:20|83071.1|83021.1|83069.5|83019.5|83071.4|83021.4|83059.4|83009.4|51
1620346950000|2021-05-07 00:22:30|83070.1|83020.1|83063.1|83013.1|83071.8|83021.8|83061.9|83011.9|32
1620346960000|2021-05-07 00:22:40|83063.5|83013.5|83064.8|83014.8|83065.7|83015.7|83061.8|83011.8|22
1620346970000|2021-05-07 00:22:50|83064.7|83014.7|83063.7|83013.7|83064.7|83014.7|83063.4|83013.4|18
1620346980000|2021-05-07 00:23:00|83063.8|83013.8|83060.5|83010.5|83064.3|83014.3|83055.9|83005.9|40
1620346990000|2021-05-07 00:23:10|83060|83010|83057.9|83007.9|83060|83010|83056.6|83006.6|35
1620347000000|2021-05-07 00:23:20|83058.1|83008.1|83056.9|83006.9|83058.1|83008.1|83052.1|83002.1|25
1620347010000|2021-05-07 00:23:30|83055.8|83005.8|83056.3|83006.3|83058.3|83008.3|83053.4|83003.4|30
1620347020000|2021-05-07 00:23:40|83056.5|83006.5|83066.5|83016.5|83067.6|83017.6|83053.8|83003.8|50
1620347030000|2021-05-07 00:23:50|83065.6|83015.6|83063.9|83013.9|83065.6|83015.6|83057.9|83007.9|51
1620347040000|2021-05-07 00:24:00|83063.7|83013.7|83059.6|83009.6|83063.7|83013.7|83058.8|83008.8|31
1620347050000|2021-05-07 00:24:10|83059.9|83009.9|83060.7|83010.7|83063.9|83013.9|83057.9|83007.9|40
1620347060000|2021-05-07 00:24:20|83060.5|83010.5|83058.1|83008.1|83060.9|83010.9|83057.3|83007.3|25
1620347070000|2021-05-07 00:24:30|83058|83008|83053.6|83003.6|83058.8|83008.8|83051.3|83001.3|32
1620347080000|2021-05-07 00:24:40|83054.4|83004.4|83052.2|83002.2|83055.3|83005.3|83050.6|83000.6|34
1620347090000|2021-05-07 00:24:50|83052.7|83002.7|83054.5|83004.5|83055|83005|83052.4|83002.4|30
1620347100000|2021-05-07 00:25:00|83054.1|83004.1|83054.8|83004.8|83055.1|83005.1|83051.7|83001.7|38
1620347110000|2021-05-07 00:25:10|83056.1|83006.1|83058.4|83008.4|83059.1|83009.1|83053.9|83003.9|30
1620347120000|2021-05-07 00:25:20|83061.1|83011.1|83059.2|83009.2|83062.7|83012.7|83054.7|83004.7|67
1620347130000|2021-05-07 00:25:30|83060.3|83010.3|83057.1|83007.1|83060.3|83010.3|83054.4|83004.4|30
1620347140000|2021-05-07 00:25:40|83056.9|83006.9|83054.4|83004.4|83056.9|83006.9|83050.9|83000.9|51
1620347150000|2021-05-07 00:25:50|83054.9|83004.9|83054|83004|83055.3|83005.3|83053.1|83003.1|27
1620347160000|2021-05-07 00:26:00|83052|83002|83054.8|83004.8|83054.8|83004.8|83051.7|83001.7|23
1620347170000|2021-05-07 00:26:10|83054.9|83004.9|83052.7|83002.7|83055.8|83005.8|83052.6|83002.6|17
1620347180000|2021-05-07 00:26:20|83052.5|83002.5|83059.6|83009.6|83066.2|83016.2|83051.9|83001.9|34
1620347190000|2021-05-07 00:26:30|83058.6|83008.6|83062.8|83012.8|83066.3|83016.3|83057.9|83007.9|58
1620347200000|2021-05-07 00:26:40|83063|83013|83061.5|83011.5|83065.1|83015.1|83060|83010|52
1620347210000|2021-05-07 00:26:50|83061.2|83011.2|83062.1|83012.1|83062.7|83012.7|83061.2|83011.2|11
1620347220000|2021-05-07 00:27:00|83062.2|83012.2|83062.2|83012.2|83067.4|83017.4|83059.5|83009.5|43
1620347230000|2021-05-07 00:27:10|83065.3|83015.3|83060.3|83010.3|83065.3|83015.3|83058.4|83008.4|48
1620347240000|2021-05-07 00:27:20|83060.2|83010.2|83061.1|83011.1|83061.6|83011.6|83059.4|83009.4|55
1620347250000|2021-05-07 00:27:30|83060.7|83010.7|83064.8|83014.8|83064.9|83014.9|83057|83007|28
1620347260000|2021-05-07 00:27:40|83065.3|83015.3|83065.7|83015.7|83066.3|83016.3|83064.8|83014.8|8
1620347270000|2021-05-07 00:27:50|83066|83016|83062|83012|83066.2|83016.2|83060.8|83010.8|19
1620347280000|2021-05-07 00:28:00|83061.7|83011.7|83065.4|83015.4|83065.6|83015.6|83061.4|83011.4|13
1620347290000|2021-05-07 00:28:10|83065.8|83015.8|83065.9|83015.9|83067.8|83017.8|83059.9|83009.9|20
1620347300000|2021-05-07 00:28:20|83066.5|83016.5|83066.8|83016.8|83067.2|83017.2|83065.7|83015.7|23
1620347310000|2021-05-07 00:28:30|83061|83011|83066.9|83016.9|83066.9|83016.9|83061|83011|19
1620347320000|2021-05-07 00:28:40|83066.2|83016.2|83066.8|83016.8|83066.9|83016.9|83066.2|83016.2|14
1620347330000|2021-05-07 00:28:50|83066.6|83016.6|83067.7|83017.7|83067.8|83017.8|83065.8|83015.8|17
1620347340000|2021-05-07 00:29:00|83067.1|83017.1|83067.7|83017.7|83069.9|83019.9|83060.9|83010.9|28
1620347350000|2021-05-07 00:29:10|83067.5|83017.5|83070.1|83020.1|83071.9|83021.9|83067.5|83017.5|33
1620347360000|2021-05-07 00:29:20|83070|83020|83063.8|83013.8|83070.3|83020.3|83062.8|83012.8|25
1620347370000|2021-05-07 00:29:30|83066.6|83016.6|83065.9|83015.9|83066.9|83016.9|83065.9|83015.9|10
1620347380000|2021-05-07 00:29:40|83065.6|83015.6|83062.5|83012.5|83066.6|83016.6|83060.1|83010.1|12
1620347390000|2021-05-07 00:29:50|83062.7|83012.7|83065.3|83015.3|83066.2|83016.2|83062.5|83012.5|16
1620347400000|2021-05-07 00:30:00|83065.8|83015.8|83063.7|83013.7|83066.5|83016.5|83058.6|83008.6|25
1620347410000|2021-05-07 00:30:10|83064|83014|83063.5|83013.5|83064|83014|83063.5|83013.5|6
1620347420000|2021-05-07 00:30:20|83063.7|83013.7|83063.2|83013.2|83064.5|83014.5|83063.2|83013.2|10
1620347430000|2021-05-07 00:30:30|83063.1|83013.1|83061.1|83011.1|83063.3|83013.3|83058.4|83008.4|9
1620347440000|2021-05-07 00:30:40|83061.3|83011.3|83060.1|83010.1|83061.3|83011.3|83060.1|83010.1|5
1620347450000|2021-05-07 00:30:50|83063.2|83013.2|83059|83009|83063.4|83013.4|83055.4|83005.4|11
1620347460000|2021-05-07 00:31:00|83063.7|83013.7|83062.5|83012.5|83063.7|83013.7|83062.3|83012.3|11
1620347470000|2021-05-07 00:31:10|83062.6|83012.6|83061.2|83011.2|83062.7|83012.7|83057.2|83007.2|15
1620347480000|2021-05-07 00:31:20|83060.9|83010.9|83060.9|83010.9|83061.2|83011.2|83060.4|83010.4|13
1620347490000|2021-05-07 00:31:30|83061.1|83011.1|83058.5|83008.5|83062.8|83012.8|83057.9|83007.9|19
1620347500000|2021-05-07 00:31:40|83059.7|83009.7|83062.8|83012.8|83063.7|83013.7|83059.7|83009.7|13
1620347510000|2021-05-07 00:31:50|83062.9|83012.9|83061|83011|83062.9|83012.9|83060.5|83010.5|23
1620347520000|2021-05-07 00:32:00|83060.9|83010.9|83060.3|83010.3|83062.8|83012.8|83057.4|83007.4|71
1620347530000|2021-05-07 00:32:10|83060.2|83010.2|83063.8|83013.8|83065.2|83015.2|83058.1|83008.1|78
1620347540000|2021-05-07 00:32:20|83063.9|83013.9|83057.6|83007.6|83077.2|83027.2|83055.8|83005.8|72
1620347550000|2021-05-07 00:32:30|83059.4|83009.4|83057.3|83007.3|83062.6|83012.6|83056.2|83006.2|71
1620347560000|2021-05-07 00:32:40|83057|83007|83058.6|83008.6|83065|83015|83056.1|83006.1|73
1620347570000|2021-05-07 00:32:50|83059|83009|83068|83018|83068.2|83018.2|83056.7|83006.7|73
1620347580000|2021-05-07 00:33:00|83067.9|83017.9|83067.8|83017.8|83068.4|83018.4|83061.9|83011.9|72
1620347590000|2021-05-07 00:33:10|83067.7|83017.7|83062.3|83012.3|83068.4|83018.4|83060.1|83010.1|60
1620347600000|2021-05-07 00:33:20|83062.2|83012.2|83059.6|83009.6|83065.3|83015.3|83059.6|83009.6|41
1620347610000|2021-05-07 00:33:30|83059.7|83009.7|83059.2|83009.2|83063.8|83013.8|83059.2|83009.2|42
1620347620000|2021-05-07 00:33:40|83059.1|83009.1|83064.5|83014.5|83068.5|83018.5|83059.1|83009.1|74
1620347630000|2021-05-07 00:33:50|83065.7|83015.7|83063.3|83013.3|83070.6|83020.6|83061.8|83011.8|66
1620347640000|2021-05-07 00:34:00|83063|83013|83067.8|83017.8|83067.8|83017.8|83061.3|83011.3|43
1620347650000|2021-05-07 00:34:10|83068.4|83018.4|83065.3|83015.3|83068.4|83018.4|83063.7|83013.7|46
1620347660000|2021-05-07 00:34:20|83065.4|83015.4|83067|83017|83067.7|83017.7|83064.6|83014.6|34
1620347670000|2021-05-07 00:34:30|83064.8|83014.8|83065|83015|83066.7|83016.7|83064.8|83014.8|22
1620347680000|2021-05-07 00:34:40|83065.5|83015.5|83063.2|83013.2|83068.2|83018.2|83060.8|83010.8|70
1620347690000|2021-05-07 00:34:50|83064.2|83014.2|83066.1|83016.1|83067.9|83017.9|83060.8|83010.8|71
1620347700000|2021-05-07 00:35:00|83066.2|83016.2|83066.1|83016.1|83068.4|83018.4|83060.1|83010.1|67
1620347710000|2021-05-07 00:35:10|83067.8|83017.8|83062.5|83012.5|83071.3|83021.3|83061.3|83011.3|56
1620347720000|2021-05-07 00:35:20|83062.4|83012.4|83065.6|83015.6|83066.6|83016.6|83061.8|83011.8|46
1620347730000|2021-05-07 00:35:30|83062.2|83012.2|83068.1|83018.1|83068.4|83018.4|83062.2|83012.2|39
1620347740000|2021-05-07 00:35:40|83070.4|83020.4|83063.5|83013.5|83070.5|83020.5|83062.8|83012.8|53
1620347750000|2021-05-07 00:35:50|83064.5|83014.5|83062.8|83012.8|83065|83015|83061.6|83011.6|33
1620347760000|2021-05-07 00:36:00|83063.8|83013.8|83061.5|83011.5|83064.7|83014.7|83059|83009|51
1620347770000|2021-05-07 00:36:10|83061.4|83011.4|83061.4|83011.4|83061.8|83011.8|83059|83009|29
1620347780000|2021-05-07 00:36:20|83061.5|83011.5|83062.6|83012.6|83064.4|83014.4|83061.5|83011.5|17
1620347790000|2021-05-07 00:36:30|83062.3|83012.3|83067.3|83017.3|83073.7|83023.7|83057.8|83007.8|71
1620347800000|2021-05-07 00:36:40|83069.1|83019.1|83064.1|83014.1|83070.9|83020.9|83062.3|83012.3|66
1620347810000|2021-05-07 00:36:50|83064.8|83014.8|83069.7|83019.7|83070|83020|83062.7|83012.7|49
1620347820000|2021-05-07 00:37:00|83068.8|83018.8|83067|83017|83071.4|83021.4|83064|83014|32
1620347830000|2021-05-07 00:37:10|83066.9|83016.9|83058.6|83008.6|83083.7|83033.7|83057.7|83007.7|66
1620347840000|2021-05-07 00:37:20|83058.2|83008.2|83058.2|83008.2|83059.6|83009.6|83054.4|83004.4|49
1620347850000|2021-05-07 00:37:30|83058.4|83008.4|83056|83006|83059|83009|83054.7|83004.7|32
1620347860000|2021-05-07 00:37:40|83055.7|83005.7|83057.1|83007.1|83061.5|83011.5|83054.8|83004.8|64
1620347870000|2021-05-07 00:37:50|83056.9|83006.9|83055.3|83005.3|83060.2|83010.2|83054.8|83004.8|75
1620347880000|2021-05-07 00:38:00|83054.9|83004.9|83054.1|83004.1|83059.3|83009.3|83053.3|83003.3|72
1620347890000|2021-05-07 00:38:10|83053.7|83003.7|83056.3|83006.3|83063.4|83013.4|83053.7|83003.7|73
1620347900000|2021-05-07 00:38:20|83058.1|83008.1|83059.2|83009.2|83063.9|83013.9|83056.8|83006.8|28
1620347910000|2021-05-07 00:38:30|83058.6|83008.6|83061.4|83011.4|83062.8|83012.8|83052.9|83002.9|72
1620347920000|2021-05-07 00:38:40|83057.7|83007.7|83063.1|83013.1|83063.2|83013.2|83057.7|83007.7|27
1620347930000|2021-05-07 00:38:50|83062.6|83012.6|83055|83005|83063.1|83013.1|83054.3|83004.3|61
1620347940000|2021-05-07 00:39:00|83057.2|83007.2|83054|83004|83059|83009|83053.6|83003.6|55
1620347950000|2021-05-07 00:39:10|83053.7|83003.7|83055.3|83005.3|83055.9|83005.9|83052.6|83002.6|26
1620347960000|2021-05-07 00:39:20|83055.4|83005.4|83055.6|83005.6|83056.2|83006.2|83054.9|83004.9|12
1620347970000|2021-05-07 00:39:30|83057|83007|83056.8|83006.8|83059.2|83009.2|83052.8|83002.8|58
1620347980000|2021-05-07 00:39:40|83058.1|83008.1|83057|83007|83060.9|83010.9|83054.9|83004.9|65
1620347990000|2021-05-07 00:39:50|83056.9|83006.9|83057.8|83007.8|83064.1|83014.1|83054.8|83004.8|66
1620348000000|2021-05-07 00:40:00|83059.2|83009.2|83054.7|83004.7|83059.6|83009.6|83053.5|83003.5|66
1620348010000|2021-05-07 00:40:10|83055.5|83005.5|83059.2|83009.2|83060.3|83010.3|83053|83003|65
1620348020000|2021-05-07 00:40:20|83061.3|83011.3|83063.1|83013.1|83065.7|83015.7|83057.9|83007.9|64
1620348030000|2021-05-07 00:40:30|83062.9|83012.9|83065.4|83015.4|83067.8|83017.8|83061.6|83011.6|60
1620348040000|2021-05-07 00:40:40|83065.1|83015.1|83068.3|83018.3|83068.3|83018.3|83060.8|83010.8|44
1620348050000|2021-05-07 00:40:50|83067.9|83017.9|83065.7|83015.7|83069.1|83019.1|83065.7|83015.7|21
1620348060000|2021-05-07 00:41:00|83066.8|83016.8|83064.3|83014.3|83068.8|83018.8|83062.5|83012.5|42
1620348070000|2021-05-07 00:41:10|83064|83014|83066.2|83016.2|83068|83018|83061.1|83011.1|56
1620348080000|2021-05-07 00:41:20|83066|83016|83064.3|83014.3|83072.7|83022.7|83060.7|83010.7|67
1620348090000|2021-05-07 00:41:30|83062.5|83012.5|83064.2|83014.2|83068.7|83018.7|83059.5|83009.5|73
1620348100000|2021-05-07 00:41:40|83064.6|83014.6|83060.3|83010.3|83064.8|83014.8|83059.1|83009.1|63
1620348110000|2021-05-07 00:41:50|83060.8|83010.8|83061.2|83011.2|83062.9|83012.9|83056.4|83006.4|71
1620348120000|2021-05-07 00:42:00|83060.6|83010.6|83066.6|83016.6|83071.3|83021.3|83058.4|83008.4|74
1620348130000|2021-05-07 00:42:10|83066.9|83016.9|83063|83013|83066.9|83016.9|83061.7|83011.7|44
1620348140000|2021-05-07 00:42:20|83059.6|83009.6|83074.2|83024.2|83085.7|83035.7|83059.6|83009.6|71
1620348150000|2021-05-07 00:42:30|83074.4|83024.4|83077.7|83027.7|83078.6|83028.6|83068.9|83018.9|70
1620348160000|2021-05-07 00:42:40|83077.6|83027.6|83075.1|83025.1|83080.7|83030.7|83073|83023|72
1620348170000|2021-05-07 00:42:50|83074.9|83024.9|83073.4|83023.4|83078.6|83028.6|83072.1|83022.1|68
1620348180000|2021-05-07 00:43:00|83073.3|83023.3|83074|83024|83074.4|83024.4|83070.1|83020.1|51
1620348190000|2021-05-07 00:43:10|83073.3|83023.3|83072|83022|83074.7|83024.7|83070.4|83020.4|25
1620348200000|2021-05-07 00:43:20|83073|83023|83070.2|83020.2|83073.3|83023.3|83070.2|83020.2|29
1620348210000|2021-05-07 00:43:30|83070|83020|83070.3|83020.3|83071.3|83021.3|83070|83020|14
1620348220000|2021-05-07 00:43:40|83070.5|83020.5|83072.1|83022.1|83072.6|83022.6|83069.5|83019.5|22
1620348230000|2021-05-07 00:43:50|83072.8|83022.8|83069.7|83019.7|83073|83023|83069.7|83019.7|19
1620348240000|2021-05-07 00:44:00|83070.3|83020.3|83072|83022|83072.5|83022.5|83070|83020|34
1620348250000|2021-05-07 00:44:10|83072.9|83022.9|83072.4|83022.4|83076.9|83026.9|83072|83022|34
1620348260000|2021-05-07 00:44:20|83074.4|83024.4|83068.6|83018.6|83076.2|83026.2|83068.6|83018.6|47
1620348270000|2021-05-07 00:44:30|83069.3|83019.3|83069.3|83019.3|83070.5|83020.5|83068.8|83018.8|27
1620348280000|2021-05-07 00:44:40|83069.4|83019.4|83069.7|83019.7|83071.2|83021.2|83069.4|83019.4|30
1620348290000|2021-05-07 00:44:50|83070.5|83020.5|83070.1|83020.1|83071.1|83021.1|83068.3|83018.3|29
1620348300000|2021-05-07 00:45:00|83070.4|83020.4|83068.1|83018.1|83071.6|83021.6|83067.6|83017.6|31
1620348310000|2021-05-07 00:45:10|83068.5|83018.5|83068.7|83018.7|83073|83023|83068.5|83018.5|58
1620348320000|2021-05-07 00:45:20|83068.4|83018.4|83070.2|83020.2|83071.1|83021.1|83067.8|83017.8|41
1620348330000|2021-05-07 00:45:30|83070.6|83020.6|83068.8|83018.8|83073.5|83023.5|83068.5|83018.5|23
1620348340000|2021-05-07 00:45:40|83068.6|83018.6|83072.8|83022.8|83072.8|83022.8|83068.6|83018.6|30
1620348350000|2021-05-07 00:45:50|83072.2|83022.2|83069.1|83019.1|83074.4|83024.4|83068.5|83018.5|38
1620348360000|2021-05-07 00:46:00|83067.8|83017.8|83069.7|83019.7|83072.6|83022.6|83067|83017|56
1620348370000|2021-05-07 00:46:10|83070.6|83020.6|83070.6|83020.6|83072.8|83022.8|83068.8|83018.8|44
1620348380000|2021-05-07 00:46:20|83069.2|83019.2|83069.7|83019.7|83071.7|83021.7|83067.9|83017.9|31
1620348390000|2021-05-07 00:46:30|83069.2|83019.2|83069.6|83019.6|83070.3|83020.3|83068.5|83018.5|22
1620348400000|2021-05-07 00:46:40|83070|83020|83069.9|83019.9|83070.7|83020.7|83069.3|83019.3|9
1620348410000|2021-05-07 00:46:50|83070.4|83020.4|83069.1|83019.1|83070.4|83020.4|83067.3|83017.3|23
1620348420000|2021-05-07 00:47:00|83068.8|83018.8|83069.4|83019.4|83071.5|83021.5|83067.4|83017.4|27
1620348430000|2021-05-07 00:47:10|83069.9|83019.9|83071|83021|83071.5|83021.5|83067.7|83017.7|34
1620348440000|2021-05-07 00:47:20|83071.4|83021.4|83070.6|83020.6|83071.5|83021.5|83069.9|83019.9|16
1620348450000|2021-05-07 00:47:30|83070.5|83020.5|83070.3|83020.3|83071.4|83021.4|83067.9|83017.9|22
1620348460000|2021-05-07 00:47:40|83070.5|83020.5|83070.4|83020.4|83071.3|83021.3|83069.4|83019.4|25
1620348470000|2021-05-07 00:47:50|83070.5|83020.5|83070.6|83020.6|83071.4|83021.4|83070.4|83020.4|16
1620348480000|2021-05-07 00:48:00|83070.7|83020.7|83069.2|83019.2|83071|83021|83067.1|83017.1|25
1620348490000|2021-05-07 00:48:10|83068.8|83018.8|83066.4|83016.4|83070.9|83020.9|83066|83016|39
1620348500000|2021-05-07 00:48:20|83064.8|83014.8|83068.7|83018.7|83070.6|83020.6|83064.8|83014.8|67
1620348510000|2021-05-07 00:48:30|83068.3|83018.3|83068.8|83018.8|83069|83019|83063.9|83013.9|67
1620348520000|2021-05-07 00:48:40|83068.6|83018.6|83073.3|83023.3|83074.1|83024.1|83064.4|83014.4|70
1620348530000|2021-05-07 00:48:50|83068.5|83018.5|83068.4|83018.4|83075.2|83025.2|83064.2|83014.2|71
1620348540000|2021-05-07 00:49:00|83068.9|83018.9|83071.7|83021.7|83072.8|83022.8|83063.1|83013.1|53
1620348550000|2021-05-07 00:49:10|83071.4|83021.4|83070.4|83020.4|83071.4|83021.4|83067.3|83017.3|36
1620348560000|2021-05-07 00:49:20|83070.7|83020.7|83070.4|83020.4|83071.1|83021.1|83068.4|83018.4|14
1620348570000|2021-05-07 00:49:30|83070.2|83020.2|83068.5|83018.5|83072|83022|83065.9|83015.9|19
1620348580000|2021-05-07 00:49:40|83068.2|83018.2|83068.3|83018.3|83068.8|83018.8|83063.6|83013.6|50
1620348590000|2021-05-07 00:49:50|83068.5|83018.5|83068|83018|83068.5|83018.5|83064.8|83014.8|31
1620348600000|2021-05-07 00:50:00|83068.1|83018.1|83066.1|83016.1|83068.5|83018.5|83065|83015|47
1620348610000|2021-05-07 00:50:10|83065.5|83015.5|83069|83019|83070.1|83020.1|83064.1|83014.1|59
1620348620000|2021-05-07 00:50:20|83065.4|83015.4|83070|83020|83071.1|83021.1|83065.1|83015.1|73
1620348630000|2021-05-07 00:50:30|83068.7|83018.7|83076|83026|83077|83027|83068.7|83018.7|69
1620348640000|2021-05-07 00:50:40|83076.2|83026.2|83071.9|83021.9|83077.9|83027.9|83071.9|83021.9|74
1620348650000|2021-05-07 00:50:50|83071|83021|83067.9|83017.9|83073.4|83023.4|83067.9|83017.9|72
1620348660000|2021-05-07 00:51:00|83068.9|83018.9|83068.7|83018.7|83070.6|83020.6|83068|83018|23
1620348670000|2021-05-07 00:51:10|83068.4|83018.4|83068.8|83018.8|83071.5|83021.5|83067.7|83017.7|60
1620348680000|2021-05-07 00:51:20|83068.7|83018.7|83071.5|83021.5|83071.5|83021.5|83068.1|83018.1|66
1620348690000|2021-05-07 00:51:30|83070.9|83020.9|83069.1|83019.1|83074.3|83024.3|83068.3|83018.3|63
1620348700000|2021-05-07 00:51:40|83068.1|83018.1|83068|83018|83069.5|83019.5|83065|83015|31
1620348710000|2021-05-07 00:51:50|83068.1|83018.1|83065|83015|83069.4|83019.4|83064.5|83014.5|64
1620348720000|2021-05-07 00:52:00|83066.4|83016.4|83070.2|83020.2|83070.4|83020.4|83065|83015|70
1620348730000|2021-05-07 00:52:10|83067.2|83017.2|83069.1|83019.1|83080.4|83030.4|83067.1|83017.1|76
1620348740000|2021-05-07 00:52:20|83069.8|83019.8|83071|83021|83080.9|83030.9|83067.4|83017.4|70
1620348750000|2021-05-07 00:52:30|83073|83023|83073.3|83023.3|83080.3|83030.3|83069.6|83019.6|60
1620348760000|2021-05-07 00:52:40|83072.6|83022.6|83076.8|83026.8|83077.1|83027.1|83072.6|83022.6|17
1620348770000|2021-05-07 00:52:50|83076.5|83026.5|83071.3|83021.3|83076.9|83026.9|83069|83019|68
1620348780000|2021-05-07 00:53:00|83072.2|83022.2|83072.6|83022.6|83080.5|83030.5|83071|83021|71
1620348790000|2021-05-07 00:53:10|83073.2|83023.2|83073.3|83023.3|83081.8|83031.8|83069.5|83019.5|70
1620348800000|2021-05-07 00:53:20|83072.1|83022.1|83070.2|83020.2|83075.1|83025.1|83068.8|83018.8|58
1620348810000|2021-05-07 00:53:30|83070|83020|83075.4|83025.4|83076.8|83026.8|83068.5|83018.5|72
1620348820000|2021-05-07 00:53:40|83076.4|83026.4|83075.8|83025.8|83076.4|83026.4|83071.9|83021.9|60
1620348830000|2021-05-07 00:53:50|83073.3|83023.3|83077.2|83027.2|83079.8|83029.8|83073.3|83023.3|61
1620348840000|2021-05-07 00:54:00|83077|83027|83077.3|83027.3|83080.5|83030.5|83074.8|83024.8|71
1620348850000|2021-05-07 00:54:10|83076.1|83026.1|83079.7|83029.7|83083.1|83033.1|83075.7|83025.7|70
1620348860000|2021-05-07 00:54:20|83080.1|83030.1|83081|83031|83084.7|83034.7|83073.9|83023.9|68
1620348870000|2021-05-07 00:54:30|83080|83030|83078.7|83028.7|83080.8|83030.8|83074.4|83024.4|65
1620348880000|2021-05-07 00:54:40|83078.6|83028.6|83087.1|83037.1|83087.1|83037.1|83077.6|83027.6|67
1620348890000|2021-05-07 00:54:50|83083.5|83033.5|83085.1|83035.1|83090.4|83040.4|83080.3|83030.3|78
1620348900000|2021-05-07 00:55:00|83085.3|83035.3|83091|83041|83092.6|83042.6|83083.7|83033.7|71
1620348910000|2021-05-07 00:55:10|83091.6|83041.6|83093.2|83043.2|83098.2|83048.2|83089|83039|72
1620348920000|2021-05-07 00:55:20|83093.5|83043.5|83091.2|83041.2|83093.5|83043.5|83089.2|83039.2|59
1620348930000|2021-05-07 00:55:30|83090.9|83040.9|83094.4|83044.4|83101.8|83051.8|83090.4|83040.4|59
1620348940000|2021-05-07 00:55:40|83093.7|83043.7|83091.2|83041.2|83095.2|83045.2|83089.5|83039.5|46
1620348950000|2021-05-07 00:55:50|83090.9|83040.9|83091.6|83041.6|83093.5|83043.5|83089.8|83039.8|60
1620348960000|2021-05-07 00:56:00|83092.4|83042.4|83090.7|83040.7|83094.8|83044.8|83089.2|83039.2|51
1620348970000|2021-05-07 00:56:10|83091.1|83041.1|83089.7|83039.7|83093.5|83043.5|83088.8|83038.8|51
1620348980000|2021-05-07 00:56:20|83089.4|83039.4|83094.4|83044.4|83095.4|83045.4|83089.3|83039.3|44
1620348990000|2021-05-07 00:56:30|83095.5|83045.5|83091.9|83041.9|83095.5|83045.5|83088.7|83038.7|58
1620349000000|2021-05-07 00:56:40|83091.4|83041.4|83091.6|83041.6|83093.2|83043.2|83087.6|83037.6|50
1620349010000|2021-05-07 00:56:50|83090.6|83040.6|83086|83036|83091.5|83041.5|83084.7|83034.7|74
1620349020000|2021-05-07 00:57:00|83086.7|83036.7|83083.5|83033.5|83086.8|83036.8|83080.9|83030.9|54
1620349030000|2021-05-07 00:57:10|83083.4|83033.4|83083.2|83033.2|83087.7|83037.7|83079.2|83029.2|72
1620349040000|2021-05-07 00:57:20|83082.6|83032.6|83085|83035|83087.5|83037.5|83079.4|83029.4|66
1620349050000|2021-05-07 00:57:30|83084.7|83034.7|83082.2|83032.2|83086.4|83036.4|83080.8|83030.8|45
1620349060000|2021-05-07 00:57:40|83082.3|83032.3|83080.6|83030.6|83083.1|83033.1|83080.4|83030.4|29
1620349070000|2021-05-07 00:57:50|83080.3|83030.3|83081.7|83031.7|83090.9|83040.9|83078.6|83028.6|69
1620349080000|2021-05-07 00:58:00|83081.6|83031.6|83079.1|83029.1|83083.1|83033.1|83077.3|83027.3|64
1620349090000|2021-05-07 00:58:10|83078.8|83028.8|83096.9|83046.9|83096.9|83046.9|83074|83024|65
1620349100000|2021-05-07 00:58:20|83089.2|83039.2|83082|83032|83090.7|83040.7|83080.1|83030.1|64
1620349110000|2021-05-07 00:58:30|83079.2|83029.2|83077.7|83027.7|83083.4|83033.4|83077.7|83027.7|29
1620349120000|2021-05-07 00:58:40|83074.9|83024.9|83074.7|83024.7|83078.9|83028.9|83074.7|83024.7|48
1620349130000|2021-05-07 00:58:50|83074.6|83024.6|83077|83027|83077.5|83027.5|83073.9|83023.9|35
1620349140000|2021-05-07 00:59:00|83077.4|83027.4|83076.9|83026.9|83077.5|83027.5|83076.3|83026.3|15
1620349150000|2021-05-07 00:59:10|83078.3|83028.3|83074.2|83024.2|83078.4|83028.4|83074.1|83024.1|20
1620349160000|2021-05-07 00:59:20|83074.3|83024.3|83078.9|83028.9|83082.8|83032.8|83074.2|83024.2|43
1620349170000|2021-05-07 00:59:30|83080.1|83030.1|83086.6|83036.6|83098.9|83048.9|83079.4|83029.4|69
1620349180000|2021-05-07 00:59:40|83087.3|83037.3|83083.2|83033.2|83092.5|83042.5|83082.1|83032.1|73
1620349190000|2021-05-07 00:59:50|83084.4|83034.4|83085|83035|83091.2|83041.2|83083.2|83033.2|63
1620349200000|2021-05-07 01:00:00|83084.8|83034.8|83079.4|83029.4|83085.8|83035.8|83077.5|83027.5|44
1620349210000|2021-05-07 01:00:10|83079.5|83029.5|83073|83023|83079.7|83029.7|83073|83023|57
1620349220000|2021-05-07 01:00:20|83072.2|83022.2|83076.9|83026.9|83076.9|83026.9|83070.1|83020.1|50
1620349230000|2021-05-07 01:00:30|83076.5|83026.5|83087.8|83037.8|83087.8|83037.8|83071.1|83021.1|48
1620349240000|2021-05-07 01:00:40|83087.3|83037.3|83085.7|83035.7|83091.8|83041.8|83082.2|83032.2|74
1620349250000|2021-05-07 01:00:50|83085.3|83035.3|83085.8|83035.8|83088.2|83038.2|83084.3|83034.3|70
1620349260000|2021-05-07 01:01:00|83086.3|83036.3|83085.7|83035.7|83088.9|83038.9|83081.7|83031.7|62
1620349270000|2021-05-07 01:01:10|83086.9|83036.9|83092.6|83042.6|83092.9|83042.9|83085.7|83035.7|51
1620349280000|2021-05-07 01:01:20|83092.7|83042.7|83090.3|83040.3|83092.7|83042.7|83086.6|83036.6|63
1620349290000|2021-05-07 01:01:30|83091.3|83041.3|83091.3|83041.3|83095.4|83045.4|83088|83038|76
1620349300000|2021-05-07 01:01:40|83094|83044|83087.2|83037.2|83094.6|83044.6|83086.8|83036.8|75
1620349310000|2021-05-07 01:01:50|83086.2|83036.2|83082.7|83032.7|83088|83038|83079.8|83029.8|69
1620349320000|2021-05-07 01:02:00|83082.8|83032.8|83074.9|83024.9|83085.5|83035.5|83074.9|83024.9|76
1620349330000|2021-05-07 01:02:10|83075.9|83025.9|83081.1|83031.1|83086.2|83036.2|83073.9|83023.9|68
1620349340000|2021-05-07 01:02:20|83082.8|83032.8|83086.2|83036.2|83086.7|83036.7|83079.1|83029.1|55
1620349350000|2021-05-07 01:02:30|83085.9|83035.9|83085.6|83035.6|83088.1|83038.1|83083.1|83033.1|74
1620349360000|2021-05-07 01:02:40|83085.7|83035.7|83084.8|83034.8|83088|83038|83080.7|83030.7|71
1620349370000|2021-05-07 01:02:50|83084.7|83034.7|83085.3|83035.3|83095.2|83045.2|83082.6|83032.6|75
1620349380000|2021-05-07 01:03:00|83085.4|83035.4|83096|83046|83104.8|83054.8|83084.5|83034.5|69
1620349390000|2021-05-07 01:03:10|83095.7|83045.7|83093.8|83043.8|83096.1|83046.1|83090|83040|67
1620349400000|2021-05-07 01:03:20|83091.6|83041.6|83095.4|83045.4|83097.4|83047.4|83090.2|83040.2|58
1620349410000|2021-05-07 01:03:30|83094.8|83044.8|83094.6|83044.6|83097.9|83047.9|83090|83040|70
1620349420000|2021-05-07 01:03:40|83094.9|83044.9|83094.9|83044.9|83098.8|83048.8|83090.5|83040.5|67
1620349430000|2021-05-07 01:03:50|83093.8|83043.8|83095.3|83045.3|83101|83051|83093.8|83043.8|36
1620349440000|2021-05-07 01:04:00|83093.9|83043.9|83100|83050|83102.3|83052.3|83093.9|83043.9|69
1620349450000|2021-05-07 01:04:10|83100.1|83050.1|83096.2|83046.2|83101.3|83051.3|83088.5|83038.5|77
1620349460000|2021-05-07 01:04:20|83095.7|83045.7|83100.4|83050.4|83100.4|83050.4|83093.1|83043.1|63
1620349470000|2021-05-07 01:04:30|83100.3|83050.3|83100.9|83050.9|83102|83052|83095.6|83045.6|49
1620349480000|2021-05-07 01:04:40|83100.8|83050.8|83097.2|83047.2|83102|83052|83097.2|83047.2|71
1620349490000|2021-05-07 01:04:50|83097.5|83047.5|83101.3|83051.3|83101.3|83051.3|83097|83047|66
1620349500000|2021-05-07 01:05:00|83101.1|83051.1|83097|83047|83104.7|83054.7|83095.7|83045.7|60
1620349510000|2021-05-07 01:05:10|83097.6|83047.6|83098.7|83048.7|83103.3|83053.3|83097.6|83047.6|74
1620349520000|2021-05-07 01:05:20|83099|83049|83101.4|83051.4|83103.6|83053.6|83096|83046|77
1620349530000|2021-05-07 01:05:30|83101.6|83051.6|83103.5|83053.5|83105.5|83055.5|83099.1|83049.1|73
1620349540000|2021-05-07 01:05:40|83102.9|83052.9|83106.2|83056.2|83108.1|83058.1|83101|83051|67
1620349550000|2021-05-07 01:05:50|83107.2|83057.2|83107.5|83057.5|83107.7|83057.7|83101.5|83051.5|62
1620349560000|2021-05-07 01:06:00|83107.4|83057.4|83102.4|83052.4|83107.4|83057.4|83100.9|83050.9|62
1620349570000|2021-05-07 01:06:10|83104.2|83054.2|83100.7|83050.7|83104.2|83054.2|83100.7|83050.7|73
1620349580000|2021-05-07 01:06:20|83102.9|83052.9|83100.4|83050.4|83104.8|83054.8|83098.3|83048.3|73
1620349590000|2021-05-07 01:06:30|83100|83050|83102|83052|83103|83053|83098.6|83048.6|65
1620349600000|2021-05-07 01:06:40|83101.6|83051.6|83101.4|83051.4|83103.8|83053.8|83100|83050|67
1620349610000|2021-05-07 01:06:50|83102.1|83052.1|83108.4|83058.4|83111.4|83061.4|83101|83051|71
1620349620000|2021-05-07 01:07:00|83110.2|83060.2|83112.3|83062.3|83112.4|83062.4|83107.3|83057.3|65
1620349630000|2021-05-07 01:07:10|83111.5|83061.5|83108.6|83058.6|83113.1|83063.1|83105.3|83055.3|72
1620349640000|2021-05-07 01:07:20|83109.4|83059.4|83109.7|83059.7|83111.3|83061.3|83107.4|83057.4|69
1620349650000|2021-05-07 01:07:30|83109.8|83059.8|83102.5|83052.5|83109.8|83059.8|83102.5|83052.5|69
1620349660000|2021-05-07 01:07:40|83101.7|83051.7|83101.5|83051.5|83105.8|83055.8|83099.4|83049.4|71
1620349670000|2021-05-07 01:07:50|83100.9|83050.9|83103.4|83053.4|83104.2|83054.2|83097.9|83047.9|62
1620349680000|2021-05-07 01:08:00|83103.7|83053.7|83104|83054|83108.7|83058.7|83103.3|83053.3|61
1620349690000|2021-05-07 01:08:10|83104.2|83054.2|83104.5|83054.5|83108.1|83058.1|83103.2|83053.2|70
1620349700000|2021-05-07 01:08:20|83104.6|83054.6|83109|83059|83110.9|83060.9|83103.7|83053.7|69
1620349710000|2021-05-07 01:08:30|83108.9|83058.9|83109.1|83059.1|83110.4|83060.4|83107.7|83057.7|59
1620349720000|2021-05-07 01:08:40|83109.3|83059.3|83105.9|83055.9|83111.1|83061.1|83102.9|83052.9|66
1620349730000|2021-05-07 01:08:50|83104.5|83054.5|83105|83055|83107|83057|83102.3|83052.3|71
1620349740000|2021-05-07 01:09:00|83105.4|83055.4|83104.4|83054.4|83106.6|83056.6|83102.3|83052.3|66
1620349750000|2021-05-07 01:09:10|83103|83053|83103.8|83053.8|83107.8|83057.8|83100.7|83050.7|70
1620349760000|2021-05-07 01:09:20|83099.1|83049.1|83110.3|83060.3|83110.3|83060.3|83098.2|83048.2|72
1620349770000|2021-05-07 01:09:30|83109.4|83059.4|83109.2|83059.2|83113.7|83063.7|83103.4|83053.4|72
1620349780000|2021-05-07 01:09:40|83107.8|83057.8|83102.6|83052.6|83109|83059|83102.1|83052.1|77
1620349790000|2021-05-07 01:09:50|83104.9|83054.9|83104.5|83054.5|83107.8|83057.8|83102.7|83052.7|68
1620349800000|2021-05-07 01:10:00|83104.7|83054.7|83105.7|83055.7|83107.7|83057.7|83103.6|83053.6|73
1620349810000|2021-05-07 01:10:10|83105.5|83055.5|83101|83051|83107.2|83057.2|83099.8|83049.8|61
1620349820000|2021-05-07 01:10:20|83100.8|83050.8|83098.3|83048.3|83103.6|83053.6|83097.4|83047.4|63
1620349830000|2021-05-07 01:10:30|83098.1|83048.1|83098.6|83048.6|83105.1|83055.1|83096.4|83046.4|64
1620349840000|2021-05-07 01:10:40|83097.3|83047.3|83099.5|83049.5|83102.4|83052.4|83095.6|83045.6|61
1620349850000|2021-05-07 01:10:50|83098.9|83048.9|83099|83049|83102.3|83052.3|83096|83046|60
1620349860000|2021-05-07 01:11:00|83098.9|83048.9|83098.8|83048.8|83100.3|83050.3|83095.7|83045.7|58
1620349870000|2021-05-07 01:11:10|83098.5|83048.5|83098.9|83048.9|83100.2|83050.2|83094.6|83044.6|39
1620349880000|2021-05-07 01:11:20|83098.5|83048.5|83095.7|83045.7|83099.3|83049.3|83094.2|83044.2|48
1620349890000|2021-05-07 01:11:30|83095.1|83045.1|83093.3|83043.3|83097.5|83047.5|83090.7|83040.7|64
1620349900000|2021-05-07 01:11:40|83093.5|83043.5|83092.9|83042.9|83098.8|83048.8|83091.3|83041.3|69
1620349910000|2021-05-07 01:11:50|83092.1|83042.1|83092.9|83042.9|83097.3|83047.3|83087|83037|64
1620349920000|2021-05-07 01:12:00|83092.6|83042.6|83094.1|83044.1|83095.6|83045.6|83088.5|83038.5|56
1620349930000|2021-05-07 01:12:10|83093.5|83043.5|83090.2|83040.2|83094|83044|83087|83037|50
1620349940000|2021-05-07 01:12:20|83089.6|83039.6|83091|83041|83094.9|83044.9|83086.5|83036.5|70
1620349950000|2021-05-07 01:12:30|83087.1|83037.1|83086|83036|83091.8|83041.8|83086|83036|65
1620349960000|2021-05-07 01:12:40|83086.3|83036.3|83089|83039|83093.7|83043.7|83085.6|83035.6|74
1620349970000|2021-05-07 01:12:50|83089.7|83039.7|83089.8|83039.8|83093|83043|83085.9|83035.9|71
1620349980000|2021-05-07 01:13:00|83089.6|83039.6|83086.9|83036.9|83090.4|83040.4|83084.6|83034.6|67
1620349990000|2021-05-07 01:13:10|83086.8|83036.8|83087.9|83037.9|83093.5|83043.5|83085.7|83035.7|68
1620350000000|2021-05-07 01:13:20|83088.6|83038.6|83086.3|83036.3|83092.7|83042.7|83084.5|83034.5|62
1620350010000|2021-05-07 01:13:30|83086.5|83036.5|83088.7|83038.7|83096.3|83046.3|83084.4|83034.4|74
1620350020000|2021-05-07 01:13:40|83090.6|83040.6|83089.4|83039.4|83095.8|83045.8|83087.9|83037.9|68
1620350030000|2021-05-07 01:13:50|83090.1|83040.1|83093.7|83043.7|83095.7|83045.7|83088.2|83038.2|72
1620350040000|2021-05-07 01:14:00|83093.5|83043.5|83093.6|83043.6|83099.3|83049.3|83090.7|83040.7|74
1620350050000|2021-05-07 01:14:10|83093.7|83043.7|83094.9|83044.9|83097.7|83047.7|83090.5|83040.5|67
1620350060000|2021-05-07 01:14:20|83092.4|83042.4|83091.9|83041.9|83101|83051|83089.1|83039.1|79
1620350070000|2021-05-07 01:14:30|83091.7|83041.7|83091|83041|83092.9|83042.9|83087.4|83037.4|44
1620350080000|2021-05-07 01:14:40|83090.9|83040.9|83089.2|83039.2|83091.2|83041.2|83086.5|83036.5|42
1620350090000|2021-05-07 01:14:50|83088.9|83038.9|83087.2|83037.2|83090.8|83040.8|83082.8|83032.8|56
1620350100000|2021-05-07 01:15:00|83087.3|83037.3|83087|83037|83088.3|83038.3|83083.5|83033.5|44
1620350110000|2021-05-07 01:15:10|83086.9|83036.9|83086|83036|83086.9|83036.9|83085.2|83035.2|28
1620350120000|2021-05-07 01:15:20|83085.6|83035.6|83086.5|83036.5|83086.8|83036.8|83082.4|83032.4|29
1620350130000|2021-05-07 01:15:30|83085.8|83035.8|83083.1|83033.1|83087.3|83037.3|83081|83031|49
1620350140000|2021-05-07 01:15:40|83083.6|83033.6|83087.9|83037.9|83091.1|83041.1|83082.6|83032.6|67
1620350150000|2021-05-07 01:15:50|83088.1|83038.1|83084.1|83034.1|83088.6|83038.6|83082.7|83032.7|42
1620350160000|2021-05-07 01:16:00|83084.5|83034.5|83082.3|83032.3|83101.2|83051.2|83080.6|83030.6|77
1620350170000|2021-05-07 01:16:10|83084.2|83034.2|83081|83031|83084.2|83034.2|83078.6|83028.6|53
1620350180000|2021-05-07 01:16:20|83081.2|83031.2|83078.4|83028.4|83083.3|83033.3|83077.9|83027.9|32
1620350190000|2021-05-07 01:16:30|83079.5|83029.5|83079.4|83029.4|83081.4|83031.4|83079.3|83029.3|33
1620350200000|2021-05-07 01:16:40|83080.5|83030.5|83077.4|83027.4|83080.5|83030.5|83075.1|83025.1|54
1620350210000|2021-05-07 01:16:50|83077.9|83027.9|83075.5|83025.5|83081.3|83031.3|83074|83024|62
1620350220000|2021-05-07 01:17:00|83074.4|83024.4|83074.6|83024.6|83080.7|83030.7|83073|83023|48
1620350230000|2021-05-07 01:17:10|83074.4|83024.4|83075.4|83025.4|83077.6|83027.6|83072|83022|68
1620350240000|2021-05-07 01:17:20|83075.9|83025.9|83076.6|83026.6|83078.8|83028.8|83072.2|83022.2|54
1620350250000|2021-05-07 01:17:30|83076.7|83026.7|83074.2|83024.2|83078.9|83028.9|83072.9|83022.9|68
1620350260000|2021-05-07 01:17:40|83074|83024|83075.1|83025.1|83077.7|83027.7|83073|83023|54
1620350270000|2021-05-07 01:17:50|83074.5|83024.5|83074|83024|83076.7|83026.7|83071.6|83021.6|42
1620350280000|2021-05-07 01:18:00|83074.7|83024.7|83076.5|83026.5|83081.7|83031.7|83073|83023|68
1620350290000|2021-05-07 01:18:10|83077.4|83027.4|83076.1|83026.1|83082.2|83032.2|83072.4|83022.4|69
1620350300000|2021-05-07 01:18:20|83075.3|83025.3|83076.2|83026.2|83076.5|83026.5|83072.8|83022.8|67
1620350310000|2021-05-07 01:18:30|83075.8|83025.8|83074.5|83024.5|83078.2|83028.2|83074.2|83024.2|61
1620350320000|2021-05-07 01:18:40|83074.7|83024.7|83072.9|83022.9|83076.2|83026.2|83072.4|83022.4|43
1620350330000|2021-05-07 01:18:50|83073.8|83023.8|83077.1|83027.1|83081.4|83031.4|83073.3|83023.3|65
1620350340000|2021-05-07 01:19:00|83076.6|83026.6|83075.1|83025.1|83078.3|83028.3|83072.7|83022.7|68
1620350350000|2021-05-07 01:19:10|83074.6|83024.6|83077|83027|83079.7|83029.7|83073.1|83023.1|69
1620350360000|2021-05-07 01:19:20|83076.4|83026.4|83076.1|83026.1|83078.4|83028.4|83074.4|83024.4|58
1620350370000|2021-05-07 01:19:30|83077|83027|83075.7|83025.7|83077.1|83027.1|83074|83024|51
1620350380000|2021-05-07 01:19:40|83074.8|83024.8|83077.1|83027.1|83081.6|83031.6|83074.2|83024.2|66
1620350390000|2021-05-07 01:19:50|83077.3|83027.3|83074.5|83024.5|83077.9|83027.9|83073.9|83023.9|60
1620350400000|2021-05-07 01:20:00|83073.7|83023.7|83075|83025|83077|83027|83073.1|83023.1|49
1620350410000|2021-05-07 01:20:10|83074.9|83024.9|83073.7|83023.7|83075.6|83025.6|83072.4|83022.4|58
1620350420000|2021-05-07 01:20:20|83073.6|83023.6|83073.1|83023.1|83074.6|83024.6|83071.2|83021.2|45
1620350430000|2021-05-07 01:20:30|83072.7|83022.7|83073.7|83023.7|83074.6|83024.6|83072.7|83022.7|53
1620350440000|2021-05-07 01:20:40|83073.4|83023.4|83074.4|83024.4|83075.6|83025.6|83072.1|83022.1|35
1620350450000|2021-05-07 01:20:50|83074.2|83024.2|83075.1|83025.1|83078|83028|83073.6|83023.6|49
1620350460000|2021-05-07 01:21:00|83074.7|83024.7|83074.3|83024.3|83076|83026|83073.6|83023.6|45
1620350470000|2021-05-07 01:21:10|83073.4|83023.4|83074.6|83024.6|83075.9|83025.9|83073.3|83023.3|47
1620350480000|2021-05-07 01:21:20|83074.7|83024.7|83076.4|83026.4|83076.9|83026.9|83073.3|83023.3|56
1620350490000|2021-05-07 01:21:30|83076.5|83026.5|83073.6|83023.6|83077.9|83027.9|83072.7|83022.7|61
1620350500000|2021-05-07 01:21:40|83073.9|83023.9|83077|83027|83077|83027|83071.8|83021.8|55
1620350510000|2021-05-07 01:21:50|83077.5|83027.5|83072.8|83022.8|83079.7|83029.7|83072.3|83022.3|65
1620350520000|2021-05-07 01:22:00|83072.7|83022.7|83075.6|83025.6|83079.3|83029.3|83072.2|83022.2|64
1620350530000|2021-05-07 01:22:10|83075.9|83025.9|83080.2|83030.2|83084.6|83034.6|83074.3|83024.3|66
1620350540000|2021-05-07 01:22:20|83081.1|83031.1|83078.4|83028.4|83083.2|83033.2|83075.3|83025.3|43
1620350550000|2021-05-07 01:22:30|83078.8|83028.8|83078.6|83028.6|83080|83030|83077.7|83027.7|25
1620350560000|2021-05-07 01:22:40|83079|83029|83074.8|83024.8|83080.2|83030.2|83074.5|83024.5|64
1620350570000|2021-05-07 01:22:50|83074.9|83024.9|83079.7|83029.7|83082|83032|83074.9|83024.9|64
1620350580000|2021-05-07 01:23:00|83079.1|83029.1|83082.2|83032.2|83082.2|83032.2|83077.3|83027.3|59
1620350590000|2021-05-07 01:23:10|83080.5|83030.5|83088.4|83038.4|83091.9|83041.9|83079.8|83029.8|73
1620350600000|2021-05-07 01:23:20|83091.4|83041.4|83082.1|83032.1|83092.9|83042.9|83081.3|83031.3|72
1620350610000|2021-05-07 01:23:30|83083.3|83033.3|83081.9|83031.9|83087.4|83037.4|83081.8|83031.8|62
1620350620000|2021-05-07 01:23:40|83082.2|83032.2|83081.9|83031.9|83086.4|83036.4|83081.5|83031.5|64
1620350630000|2021-05-07 01:23:50|83081.2|83031.2|83084.8|83034.8|83085.2|83035.2|83080.7|83030.7|53
1620350640000|2021-05-07 01:24:00|83084.4|83034.4|83083.3|83033.3|83085.4|83035.4|83081.1|83031.1|62
1620350650000|2021-05-07 01:24:10|83083.5|83033.5|83085.8|83035.8|83088.3|83038.3|83081.8|83031.8|64
1620350660000|2021-05-07 01:24:20|83087.4|83037.4|83086.9|83036.9|83087.7|83037.7|83084.5|83034.5|56
1620350670000|2021-05-07 01:24:30|83086.4|83036.4|83086.7|83036.7|83090.2|83040.2|83083.9|83033.9|72
1620350680000|2021-05-07 01:24:40|83086.3|83036.3|83086.1|83036.1|83090|83040|83085.2|83035.2|66
1620350690000|2021-05-07 01:24:50|83085.9|83035.9|83087.8|83037.8|83089.6|83039.6|83084.2|83034.2|72
1620350700000|2021-05-07 01:25:00|83087.1|83037.1|83082.8|83032.8|83089.9|83039.9|83080.3|83030.3|72
1620350710000|2021-05-07 01:25:10|83080.4|83030.4|83082.9|83032.9|83082.9|83032.9|83076.9|83026.9|74
1620350720000|2021-05-07 01:25:20|83083|83033|83083.7|83033.7|83086.1|83036.1|83080.5|83030.5|67
1620350730000|2021-05-07 01:25:30|83082.9|83032.9|83083.5|83033.5|83085.5|83035.5|83080.2|83030.2|69
1620350740000|2021-05-07 01:25:40|83083.7|83033.7|83085.5|83035.5|83085.8|83035.8|83080.2|83030.2|70
1620350750000|2021-05-07 01:25:50|83086.1|83036.1|83087.4|83037.4|83093.8|83043.8|83083|83033|72
1620350760000|2021-05-07 01:26:00|83086.9|83036.9|83086.2|83036.2|83089.2|83039.2|83084.8|83034.8|68
1620350770000|2021-05-07 01:26:10|83086.4|83036.4|83088.5|83038.5|83088.7|83038.7|83082.3|83032.3|55
1620350780000|2021-05-07 01:26:20|83086.8|83036.8|83084.8|83034.8|83090|83040|83083.6|83033.6|60
1620350790000|2021-05-07 01:26:30|83085.1|83035.1|83085.7|83035.7|83086.6|83036.6|83083|83033|63
1620350800000|2021-05-07 01:26:40|83086|83036|83087.4|83037.4|83087.4|83037.4|83082.1|83032.1|68
1620350810000|2021-05-07 01:26:50|83085.9|83035.9|83085.6|83035.6|83086.6|83036.6|83082.8|83032.8|47
1620350820000|2021-05-07 01:27:00|83086.2|83036.2|83086.3|83036.3|83094.3|83044.3|83083.8|83033.8|66
1620350830000|2021-05-07 01:27:10|83087|83037|83084.5|83034.5|83088.5|83038.5|83083.8|83033.8|66
1620350840000|2021-05-07 01:27:20|83085.7|83035.7|83084.2|83034.2|83089.5|83039.5|83081.3|83031.3|76
1620350850000|2021-05-07 01:27:30|83086|83036|83084.9|83034.9|83089.3|83039.3|83082.1|83032.1|74
1620350860000|2021-05-07 01:27:40|83084.4|83034.4|83087.4|83037.4|83088.1|83038.1|83082.5|83032.5|73
1620350870000|2021-05-07 01:27:50|83084.6|83034.6|83085.9|83035.9|83088.6|83038.6|83083.6|83033.6|72
1620350880000|2021-05-07 01:28:00|83086.3|83036.3|83081.6|83031.6|83088.4|83038.4|83081.6|83031.6|65
1620350890000|2021-05-07 01:28:10|83082|83032|83085.9|83035.9|83087.6|83037.6|83082|83032|65
1620350900000|2021-05-07 01:28:20|83085.8|83035.8|83087.9|83037.9|83091.8|83041.8|83085|83035|71
1620350910000|2021-05-07 01:28:30|83088.9|83038.9|83086.1|83036.1|83089.5|83039.5|83084.5|83034.5|70
1620350920000|2021-05-07 01:28:40|83087.5|83037.5|83088|83038|83090.4|83040.4|83084.8|83034.8|72
1620350930000|2021-05-07 01:28:50|83088.7|83038.7|83089.2|83039.2|83092.6|83042.6|83085.6|83035.6|74
1620350940000|2021-05-07 01:29:00|83090.3|83040.3|83091.9|83041.9|83092.5|83042.5|83088.1|83038.1|69
1620350950000|2021-05-07 01:29:10|83086.6|83036.6|83086.4|83036.4|83090.8|83040.8|83085|83035|65
1620350960000|2021-05-07 01:29:20|83086.2|83036.2|83092.8|83042.8|83092.8|83042.8|83085.6|83035.6|56
1620350970000|2021-05-07 01:29:30|83092.9|83042.9|83089.5|83039.5|83094.3|83044.3|83087.4|83037.4|71
1620350980000|2021-05-07 01:29:40|83089.4|83039.4|83088.2|83038.2|83094.6|83044.6|83087.6|83037.6|64
1620350990000|2021-05-07 01:29:50|83088.6|83038.6|83089.4|83039.4|83092.8|83042.8|83088.2|83038.2|60
1620351000000|2021-05-07 01:30:00|83091.3|83041.3|83098|83048|83101.1|83051.1|83088.8|83038.8|72
1620351010000|2021-05-07 01:30:10|83095.5|83045.5|83092.6|83042.6|83098.8|83048.8|83091.5|83041.5|73
1620351020000|2021-05-07 01:30:20|83093.9|83043.9|83092.3|83042.3|83095.2|83045.2|83090.7|83040.7|70
1620351030000|2021-05-07 01:30:30|83093.3|83043.3|83090.6|83040.6|83095.1|83045.1|83090.6|83040.6|69
1620351040000|2021-05-07 01:30:40|83094.1|83044.1|83097|83047|83100.3|83050.3|83090.9|83040.9|73
1620351050000|2021-05-07 01:30:50|83097.4|83047.4|83105.1|83055.1|83105.1|83055.1|83094.4|83044.4|67
1620351060000|2021-05-07 01:31:00|83101.7|83051.7|83100.5|83050.5|83105.7|83055.7|83096.8|83046.8|72
1620351070000|2021-05-07 01:31:10|83102.2|83052.2|83102|83052|83106.9|83056.9|83100.6|83050.6|75
1620351080000|2021-05-07 01:31:20|83101.5|83051.5|83100.3|83050.3|83103|83053|83096.8|83046.8|72
1620351090000|2021-05-07 01:31:30|83100.2|83050.2|83093.5|83043.5|83100.2|83050.2|83091.3|83041.3|43
1620351100000|2021-05-07 01:31:40|83093.4|83043.4|83092.6|83042.6|83095.4|83045.4|83092.3|83042.3|40
1620351110000|2021-05-07 01:31:50|83090.4|83040.4|83088.3|83038.3|83091.5|83041.5|83087.6|83037.6|53
1620351120000|2021-05-07 01:32:00|83089|83039|83089.9|83039.9|83092.1|83042.1|83087.1|83037.1|57
1620351130000|2021-05-07 01:32:10|83087.9|83037.9|83085.1|83035.1|83090.6|83040.6|83084.8|83034.8|71
1620351140000|2021-05-07 01:32:20|83086|83036|83084.3|83034.3|83088.4|83038.4|83083.3|83033.3|67
1620351150000|2021-05-07 01:32:30|83082.8|83032.8|83081|83031|83087.6|83037.6|83080.1|83030.1|65
1620351160000|2021-05-07 01:32:40|83082.5|83032.5|83081.5|83031.5|83084|83034|83078.5|83028.5|72
1620351170000|2021-05-07 01:32:50|83082.2|83032.2|83082.9|83032.9|83084.6|83034.6|83078.3|83028.3|61
1620351180000|2021-05-07 01:33:00|83083.1|83033.1|83080.4|83030.4|83087.2|83037.2|83079.3|83029.3|58
1620351190000|2021-05-07 01:33:10|83080.3|83030.3|83080.7|83030.7|83082.8|83032.8|83079.3|83029.3|63
1620351200000|2021-05-07 01:33:20|83081.7|83031.7|83078.2|83028.2|83082.6|83032.6|83076.6|83026.6|62
1620351210000|2021-05-07 01:33:30|83077.7|83027.7|83081.2|83031.2|83082|83032|83074.9|83024.9|60
1620351220000|2021-05-07 01:33:40|83080.8|83030.8|83079|83029|83083.8|83033.8|83078.8|83028.8|63
1620351230000|2021-05-07 01:33:50|83079.4|83029.4|83085.1|83035.1|83087.4|83037.4|83079.4|83029.4|69
1620351240000|2021-05-07 01:34:00|83088.8|83038.8|83086.2|83036.2|83094.4|83044.4|83083.8|83033.8|77
1620351250000|2021-05-07 01:34:10|83088.9|83038.9|83093.2|83043.2|83098.9|83048.9|83086.3|83036.3|63
1620351260000|2021-05-07 01:34:20|83093.6|83043.6|83091.2|83041.2|83095.3|83045.3|83087.9|83037.9|66
1620351270000|2021-05-07 01:34:30|83091.4|83041.4|83092.5|83042.5|83094.2|83044.2|83091.1|83041.1|57
1620351280000|2021-05-07 01:34:40|83092.1|83042.1|83092.7|83042.7|83095.2|83045.2|83091.8|83041.8|64
1620351290000|2021-05-07 01:34:50|83092.6|83042.6|83095.2|83045.2|83098|83048|83092.4|83042.4|67
1620351300000|2021-05-07 01:35:00|83097.2|83047.2|83092.7|83042.7|83097.3|83047.3|83091.9|83041.9|64
1620351310000|2021-05-07 01:35:10|83093|83043|83093.1|83043.1|83098.5|83048.5|83087.8|83037.8|77
1620351320000|2021-05-07 01:35:20|83091.6|83041.6|83091.3|83041.3|83092.4|83042.4|83087.6|83037.6|64
1620351330000|2021-05-07 01:35:30|83091.4|83041.4|83094.9|83044.9|83097|83047|83090.9|83040.9|67
1620351340000|2021-05-07 01:35:40|83094.2|83044.2|83093.8|83043.8|83097.6|83047.6|83090.9|83040.9|56
1620351350000|2021-05-07 01:35:50|83094|83044|83093.2|83043.2|83095.6|83045.6|83091.1|83041.1|62
1620351360000|2021-05-07 01:36:00|83093.3|83043.3|83093.7|83043.7|83095.6|83045.6|83090.5|83040.5|45
1620351370000|2021-05-07 01:36:10|83091.9|83041.9|83093.5|83043.5|83098.4|83048.4|83089.7|83039.7|67
1620351380000|2021-05-07 01:36:20|83093|83043|83094.9|83044.9|83097.8|83047.8|83090.8|83040.8|71
1620351390000|2021-05-07 01:36:30|83096.8|83046.8|83091.9|83041.9|83097.4|83047.4|83090.8|83040.8|68
1620351400000|2021-05-07 01:36:40|83091|83041|83092.2|83042.2|83095.7|83045.7|83087.2|83037.2|58
1620351410000|2021-05-07 01:36:50|83092.9|83042.9|83096.5|83046.5|83097.3|83047.3|83090.9|83040.9|62
1620351420000|2021-05-07 01:37:00|83097.1|83047.1|83093.8|83043.8|83097.2|83047.2|83091.6|83041.6|64
1620351430000|2021-05-07 01:37:10|83093.6|83043.6|83098.1|83048.1|83099.8|83049.8|83093.6|83043.6|48
1620351440000|2021-05-07 01:37:20|83098.8|83048.8|83097.1|83047.1|83100|83050|83095.6|83045.6|54
1620351450000|2021-05-07 01:37:30|83097|83047|83098.4|83048.4|83100.4|83050.4|83096.1|83046.1|62
1620351460000|2021-05-07 01:37:40|83098.3|83048.3|83096.6|83046.6|83098.9|83048.9|83092.9|83042.9|67
1620351470000|2021-05-07 01:37:50|83094.6|83044.6|83096.6|83046.6|83101.7|83051.7|83094.6|83044.6|71
1620351480000|2021-05-07 01:38:00|83096.9|83046.9|83096|83046|83099.7|83049.7|83089.8|83039.8|74
1620351490000|2021-05-07 01:38:10|83095.9|83045.9|83095.4|83045.4|83096.3|83046.3|83093.1|83043.1|37
1620351500000|2021-05-07 01:38:20|83095.3|83045.3|83095.4|83045.4|83096.2|83046.2|83094.5|83044.5|17
1620351510000|2021-05-07 01:38:30|83094.8|83044.8|83097.7|83047.7|83099.4|83049.4|83090.7|83040.7|70
1620351520000|2021-05-07 01:38:40|83097.4|83047.4|83096.5|83046.5|83099.3|83049.3|83092.1|83042.1|74
1620351530000|2021-05-07 01:38:50|83096.4|83046.4|83097.1|83047.1|83100.3|83050.3|83093.2|83043.2|74
1620351540000|2021-05-07 01:39:00|83097|83047|83096.4|83046.4|83100.9|83050.9|83093.6|83043.6|71
1620351550000|2021-05-07 01:39:10|83097.2|83047.2|83097.4|83047.4|83099.5|83049.5|83094.6|83044.6|60
1620351560000|2021-05-07 01:39:20|83097.3|83047.3|83098.1|83048.1|83099.6|83049.6|83095.4|83045.4|65
1620351570000|2021-05-07 01:39:30|83101|83051|83096.1|83046.1|83101|83051|83094.5|83044.5|74
1620351580000|2021-05-07 01:39:40|83095.9|83045.9|83097.4|83047.4|83099.7|83049.7|83094.7|83044.7|68
1620351590000|2021-05-07 01:39:50|83097.3|83047.3|83097.1|83047.1|83101.7|83051.7|83094.5|83044.5|74
1620351600000|2021-05-07 01:40:00|83096.4|83046.4|83094.5|83044.5|83099.8|83049.8|83092.4|83042.4|69
1620351610000|2021-05-07 01:40:10|83095.5|83045.5|83089.2|83039.2|83095.8|83045.8|83088.8|83038.8|69
1620351620000|2021-05-07 01:40:20|83089.1|83039.1|83089.8|83039.8|83093.1|83043.1|83089.1|83039.1|66
1620351630000|2021-05-07 01:40:30|83091.3|83041.3|83090.9|83040.9|83092.7|83042.7|83086.6|83036.6|74
1620351640000|2021-05-07 01:40:40|83089.6|83039.6|83090|83040|83092.7|83042.7|83086.4|83036.4|66
1620351650000|2021-05-07 01:40:50|83088.3|83038.3|83090.9|83040.9|83093.2|83043.2|83087.4|83037.4|72
1620351660000|2021-05-07 01:41:00|83092.8|83042.8|83087|83037|83093|83043|83086.3|83036.3|65
1620351670000|2021-05-07 01:41:10|83087.1|83037.1|83090.4|83040.4|83090.4|83040.4|83086.6|83036.6|58
1620351680000|2021-05-07 01:41:20|83090.9|83040.9|83087.2|83037.2|83090.9|83040.9|83085.6|83035.6|39
1620351690000|2021-05-07 01:41:30|83087.8|83037.8|83087|83037|83088.2|83038.2|83084.9|83034.9|39
1620351700000|2021-05-07 01:41:40|83087.1|83037.1|83088.1|83038.1|83090.7|83040.7|83084.3|83034.3|58
1620351710000|2021-05-07 01:41:50|83087.8|83037.8|83086.8|83036.8|83089.1|83039.1|83082.8|83032.8|56
1620351720000|2021-05-07 01:42:00|83086.6|83036.6|83084.2|83034.2|83090.2|83040.2|83084|83034|47
1620351730000|2021-05-07 01:42:10|83086|83036|83085.6|83035.6|83090.7|83040.7|83084.1|83034.1|65
1620351740000|2021-05-07 01:42:20|83086.4|83036.4|83081.9|83031.9|83088.6|83038.6|83081.9|83031.9|71
1620351750000|2021-05-07 01:42:30|83082.5|83032.5|83084.2|83034.2|83084.9|83034.9|83081|83031|68
1620351760000|2021-05-07 01:42:40|83084.4|83034.4|83078.3|83028.3|83085.8|83035.8|83076.3|83026.3|71
1620351770000|2021-05-07 01:42:50|83078.5|83028.5|83080.1|83030.1|83082.3|83032.3|83076.1|83026.1|72
1620351780000|2021-05-07 01:43:00|83079.9|83029.9|83080|83030|83081.7|83031.7|83077.4|83027.4|54
1620351790000|2021-05-07 01:43:10|83079.6|83029.6|83074.5|83024.5|83080|83030|83073.4|83023.4|29
1620351800000|2021-05-07 01:43:20|83074.4|83024.4|83075.8|83025.8|83077.1|83027.1|83073.3|83023.3|33
1620351810000|2021-05-07 01:43:30|83075.2|83025.2|83078.4|83028.4|83078.4|83028.4|83074.8|83024.8|24
1620351820000|2021-05-07 01:43:40|83078|83028|83080.3|83030.3|83080.6|83030.6|83076.9|83026.9|23
1620351830000|2021-05-07 01:43:50|83079.9|83029.9|83077|83027|83080.3|83030.3|83074.8|83024.8|41
1620351840000|2021-05-07 01:44:00|83076.1|83026.1|83074|83024|83077.1|83027.1|83072.3|83022.3|39
1620351850000|2021-05-07 01:44:10|83074.1|83024.1|83071.7|83021.7|83076.6|83026.6|83071.6|83021.6|31
1620351860000|2021-05-07 01:44:20|83072|83022|83072.5|83022.5|83073.2|83023.2|83072|83022|17
1620351870000|2021-05-07 01:44:30|83072|83022|83071.2|83021.2|83073.2|83023.2|83069.6|83019.6|23
1620351880000|2021-05-07 01:44:40|83069.5|83019.5|83073.9|83023.9|83074.2|83024.2|83069.5|83019.5|29
1620351890000|2021-05-07 01:44:50|83074.4|83024.4|83074.9|83024.9|83074.9|83024.9|83068.3|83018.3|22
1620351900000|2021-05-07 01:45:00|83074.8|83024.8|83073.6|83023.6|83076.1|83026.1|83070.7|83020.7|24
1620351910000|2021-05-07 01:45:10|83071.2|83021.2|83068.9|83018.9|83074.3|83024.3|83068.4|83018.4|23
1620351920000|2021-05-07 01:45:20|83068.8|83018.8|83065.3|83015.3|83069.1|83019.1|83063.8|83013.8|56
1620351930000|2021-05-07 01:45:30|83064.9|83014.9|83068|83018|83068.8|83018.8|83064.9|83014.9|27
1620351940000|2021-05-07 01:45:40|83067.4|83017.4|83066.9|83016.9|83068.4|83018.4|83066.7|83016.7|23
1620351950000|2021-05-07 01:45:50|83067.2|83017.2|83066.5|83016.5|83069.3|83019.3|83064.1|83014.1|24
1620351960000|2021-05-07 01:46:00|83066.9|83016.9|83066.2|83016.2|83067|83017|83064.7|83014.7|25
1620351970000|2021-05-07 01:46:10|83066.6|83016.6|83064.4|83014.4|83067|83017|83063.2|83013.2|30
1620351980000|2021-05-07 01:46:20|83064.9|83014.9|83060.8|83010.8|83065.6|83015.6|83060.1|83010.1|24
1620351990000|2021-05-07 01:46:30|83060.5|83010.5|83058.3|83008.3|83062.4|83012.4|83058|83008|32
1620352000000|2021-05-07 01:46:40|83058.1|83008.1|83062|83012|83062.6|83012.6|83057.9|83007.9|39
1620352010000|2021-05-07 01:46:50|83062.3|83012.3|83056.8|83006.8|83062.8|83012.8|83056.8|83006.8|44
1620352020000|2021-05-07 01:47:00|83056.9|83006.9|83060|83010|83061.2|83011.2|83056.7|83006.7|34
1620352030000|2021-05-07 01:47:10|83062.4|83012.4|83061.8|83011.8|83064.9|83014.9|83059.4|83009.4|56
1620352040000|2021-05-07 01:47:20|83062.3|83012.3|83062.3|83012.3|83064.4|83014.4|83059|83009|53
1620352050000|2021-05-07 01:47:30|83061.4|83011.4|83063|83013|83063.2|83013.2|83059.8|83009.8|65
1620352060000|2021-05-07 01:47:40|83062.2|83012.2|83063.2|83013.2|83063.2|83013.2|83059|83009|52
1620352070000|2021-05-07 01:47:50|83063.3|83013.3|83059.8|83009.8|83066.1|83016.1|83058.8|83008.8|54
1620352080000|2021-05-07 01:48:00|83060.9|83010.9|83063.3|83013.3|83064.9|83014.9|83057|83007|62
1620352090000|2021-05-07 01:48:10|83063.2|83013.2|83059.5|83009.5|83063.2|83013.2|83059.2|83009.2|52
1620352100000|2021-05-07 01:48:20|83059.6|83009.6|83060.8|83010.8|83060.9|83010.9|83059.4|83009.4|30
1620352110000|2021-05-07 01:48:30|83061.2|83011.2|83060.5|83010.5|83062.1|83012.1|83058.5|83008.5|34
1620352120000|2021-05-07 01:48:40|83060.2|83010.2|83064.1|83014.1|83064.7|83014.7|83058.2|83008.2|40
1620352130000|2021-05-07 01:48:50|83064|83014|83063.3|83013.3|83065.3|83015.3|83059.1|83009.1|55
1620352140000|2021-05-07 01:49:00|83063.6|83013.6|83063.4|83013.4|83064.3|83014.3|83060.1|83010.1|53
1620352150000|2021-05-07 01:49:10|83063.6|83013.6|83065.8|83015.8|83065.8|83015.8|83061.1|83011.1|40
1620352160000|2021-05-07 01:49:20|83065|83015|83061.6|83011.6|83065.6|83015.6|83061|83011|47
1620352170000|2021-05-07 01:49:30|83062.8|83012.8|83063.4|83013.4|83063.4|83013.4|83060.4|83010.4|35
1620352180000|2021-05-07 01:49:40|83063.8|83013.8|83070.6|83020.6|83070.6|83020.6|83061.9|83011.9|46
1620352190000|2021-05-07 01:49:50|83070.3|83020.3|83066|83016|83072.3|83022.3|83062.9|83012.9|64
1620352200000|2021-05-07 01:50:00|83066.3|83016.3|83065|83015|83067.4|83017.4|83062.5|83012.5|58
1620352210000|2021-05-07 01:50:10|83065.1|83015.1|83067.2|83017.2|83069.6|83019.6|83063.3|83013.3|41
1620352220000|2021-05-07 01:50:20|83066.9|83016.9|83066|83016|83069.3|83019.3|83064|83014|52
1620352230000|2021-05-07 01:50:30|83066.1|83016.1|83068.2|83018.2|83069.9|83019.9|83064.9|83014.9|56
1620352240000|2021-05-07 01:50:40|83068.3|83018.3|83068.1|83018.1|83070|83020|83066.6|83016.6|47
1620352250000|2021-05-07 01:50:50|83067.6|83017.6|83070.1|83020.1|83073.6|83023.6|83067.6|83017.6|68
1620352260000|2021-05-07 01:51:00|83070.2|83020.2|83072.7|83022.7|83072.9|83022.9|83068|83018|57
1620352270000|2021-05-07 01:51:10|83072.2|83022.2|83073.9|83023.9|83074|83024|83070.3|83020.3|72
1620352280000|2021-05-07 01:51:20|83073.2|83023.2|83072.4|83022.4|83073.2|83023.2|83067.8|83017.8|41
1620352290000|2021-05-07 01:51:30|83073|83023|83070.8|83020.8|83075.2|83025.2|83069|83019|39
1620352300000|2021-05-07 01:51:40|83070.5|83020.5|83069.6|83019.6|83071.6|83021.6|83068.4|83018.4|48
1620352310000|2021-05-07 01:51:50|83070.5|83020.5|83071.7|83021.7|83072.9|83022.9|83069|83019|56
1620352320000|2021-05-07 01:52:00|83072.2|83022.2|83074.7|83024.7|83075.6|83025.6|83070.5|83020.5|61
1620352330000|2021-05-07 01:52:10|83074.3|83024.3|83073.3|83023.3|83074.9|83024.9|83070.4|83020.4|55
1620352340000|2021-05-07 01:52:20|83073.6|83023.6|83078|83028|83080.3|83030.3|83072.2|83022.2|63
1620352350000|2021-05-07 01:52:30|83078.2|83028.2|83075.7|83025.7|83079.3|83029.3|83071.4|83021.4|68
1620352360000|2021-05-07 01:52:40|83075.4|83025.4|83071.2|83021.2|83075.8|83025.8|83069.8|83019.8|63
1620352370000|2021-05-07 01:52:50|83071.9|83021.9|83063.4|83013.4|83080|83030|83061.1|83011.1|49
1620352380000|2021-05-07 01:53:00|83063|83013|83063.3|83013.3|83063.4|83013.4|83062.1|83012.1|12
1620352390000|2021-05-07 01:53:10|83062.7|83012.7|83062.5|83012.5|83064.3|83014.3|83061|83011|20
1620352400000|2021-05-07 01:53:20|83062.6|83012.6|83063|83013|83063.5|83013.5|83061.5|83011.5|28
1620352410000|2021-05-07 01:53:30|83062.9|83012.9|83059|83009|83063.3|83013.3|83058.9|83008.9|31
1620352420000|2021-05-07 01:53:40|83059.1|83009.1|83059.9|83009.9|83060.2|83010.2|83058.8|83008.8|19
1620352430000|2021-05-07 01:53:50|83059.8|83009.8|83059.5|83009.5|83060.3|83010.3|83059.4|83009.4|12
1620352440000|2021-05-07 01:54:00|83060|83010|83061.1|83011.1|83061.4|83011.4|83059.9|83009.9|16
1620352450000|2021-05-07 01:54:10|83061|83011|83060|83010|83061.1|83011.1|83058.4|83008.4|12
1620352460000|2021-05-07 01:54:20|83059.9|83009.9|83062.7|83012.7|83063.7|83013.7|83059.8|83009.8|12
1620352470000|2021-05-07 01:54:30|83063.9|83013.9|83065.7|83015.7|83068.2|83018.2|83061.3|83011.3|20
1620352480000|2021-05-07 01:54:40|83066.6|83016.6|83066.1|83016.1|83066.9|83016.9|83064.4|83014.4|35
1620352490000|2021-05-07 01:54:50|83066.2|83016.2|83066.1|83016.1|83067.1|83017.1|83066.1|83016.1|18
1620352500000|2021-05-07 01:55:00|83066|83016|83059.1|83009.1|83066.1|83016.1|83057|83007|47
1620352510000|2021-05-07 01:55:10|83059.2|83009.2|83060.4|83010.4|83060.4|83010.4|83058|83008|12
1620352520000|2021-05-07 01:55:20|83060.1|83010.1|83059.6|83009.6|83060.7|83010.7|83059.1|83009.1|12
1620352530000|2021-05-07 01:55:30|83059.5|83009.5|83057.9|83007.9|83059.7|83009.7|83057.6|83007.6|13
1620352540000|2021-05-07 01:55:40|83058|83008|83058.6|83008.6|83060.1|83010.1|83056.6|83006.6|26
1620352550000|2021-05-07 01:55:50|83058.5|83008.5|83058.6|83008.6|83060.2|83010.2|83057.9|83007.9|11
1620352560000|2021-05-07 01:56:00|83058.7|83008.7|83061|83011|83061.4|83011.4|83058.7|83008.7|16
1620352570000|2021-05-07 01:56:10|83061.1|83011.1|83060.6|83010.6|83061.8|83011.8|83060.6|83010.6|11
1620352580000|2021-05-07 01:56:20|83058.4|83008.4|83061.8|83011.8|83062.7|83012.7|83058.4|83008.4|15
1620352590000|2021-05-07 01:56:30|83065.2|83015.2|83060.4|83010.4|83066.1|83016.1|83060.4|83010.4|22
1620352600000|2021-05-07 01:56:40|83060.5|83010.5|83060.8|83010.8|83062.8|83012.8|83057|83007|21
1620352610000|2021-05-07 01:56:50|83062.3|83012.3|83061.1|83011.1|83062.6|83012.6|83060.3|83010.3|9
1620352620000|2021-05-07 01:57:00|83060|83010|83058.5|83008.5|83061.6|83011.6|83055.9|83005.9|27
1620352630000|2021-05-07 01:57:10|83058.7|83008.7|83058.1|83008.1|83059.6|83009.6|83056.5|83006.5|19
1620352640000|2021-05-07 01:57:20|83058.8|83008.8|83059.7|83009.7|83062.1|83012.1|83058.5|83008.5|17
1620352650000|2021-05-07 01:57:30|83060.3|83010.3|83058.7|83008.7|83061.4|83011.4|83056.9|83006.9|23
1620352660000|2021-05-07 01:57:40|83059.4|83009.4|83064.6|83014.6|83068.5|83018.5|83057.6|83007.6|49
1620352670000|2021-05-07 01:57:50|83065.5|83015.5|83065.3|83015.3|83065.5|83015.5|83063.7|83013.7|21
1620352680000|2021-05-07 01:58:00|83065.6|83015.6|83064.2|83014.2|83065.6|83015.6|83063.6|83013.6|20
1620352690000|2021-05-07 01:58:10|83064.5|83014.5|83080.2|83030.2|83083|83033|83064.5|83014.5|58
1620352700000|2021-05-07 01:58:20|83079.9|83029.9|83077.8|83027.8|83080.2|83030.2|83075.9|83025.9|25
1620352710000|2021-05-07 01:58:30|83077.9|83027.9|83075.6|83025.6|83078.1|83028.1|83075.5|83025.5|26
1620352720000|2021-05-07 01:58:40|83075.5|83025.5|83076.8|83026.8|83077.8|83027.8|83075.4|83025.4|29
1620352730000|2021-05-07 01:58:50|83076|83026|83074.5|83024.5|83078.8|83028.8|83074.5|83024.5|18
1620352740000|2021-05-07 01:59:00|83074.6|83024.6|83073|83023|83074.9|83024.9|83071.3|83021.3|35
1620352750000|2021-05-07 01:59:10|83073.1|83023.1|83073.1|83023.1|83073.8|83023.8|83071.8|83021.8|20
1620352760000|2021-05-07 01:59:20|83072.9|83022.9|83071.9|83021.9|83073.7|83023.7|83071.9|83021.9|19
1620352770000|2021-05-07 01:59:30|83072.1|83022.1|83070.1|83020.1|83073.4|83023.4|83068.1|83018.1|25
1620352780000|2021-05-07 01:59:40|83070|83020|83073.3|83023.3|83077.7|83027.7|83070|83020|43
1620352790000|2021-05-07 01:59:50|83074|83024|83071.6|83021.6|83074.3|83024.3|83068.8|83018.8|35
1620352800000|2021-05-07 02:00:00|83070.3|83020.3|83070.6|83020.6|83071.3|83021.3|83068.6|83018.6|30
1620352810000|2021-05-07 02:00:10|83069.8|83019.8|83076.3|83026.3|83076.3|83026.3|83069.8|83019.8|33
1620352820000|2021-05-07 02:00:20|83076|83026|83073.2|83023.2|83076|83026|83070.9|83020.9|42
1620352830000|2021-05-07 02:00:30|83072.7|83022.7|83076.9|83026.9|83076.9|83026.9|83072.6|83022.6|35
1620352840000|2021-05-07 02:00:40|83076.2|83026.2|83074.9|83024.9|83077.3|83027.3|83072.2|83022.2|40
1620352850000|2021-05-07 02:00:50|83075.3|83025.3|83074|83024|83078.7|83028.7|83074|83024|44
1620352860000|2021-05-07 02:01:00|83074.6|83024.6|83058.4|83008.4|83077.2|83027.2|83058.4|83008.4|53
1620352870000|2021-05-07 02:01:10|83057.2|83007.2|83053.1|83003.1|83058.3|83008.3|83050.8|83000.8|53
1620352880000|2021-05-07 02:01:20|83053|83003|83054.2|83004.2|83056.4|83006.4|83051.7|83001.7|32
1620352890000|2021-05-07 02:01:30|83054.9|83004.9|83058.8|83008.8|83059.1|83009.1|83053.4|83003.4|47
1620352900000|2021-05-07 02:01:40|83059.2|83009.2|83060|83010|83063.9|83013.9|83057.2|83007.2|52
1620352910000|2021-05-07 02:01:50|83059.9|83009.9|83058.3|83008.3|83059.9|83009.9|83056.4|83006.4|40
1620352920000|2021-05-07 02:02:00|83058.2|83008.2|83065.1|83015.1|83065.1|83015.1|83058|83008|54
1620352930000|2021-05-07 02:02:10|83063.6|83013.6|83053.8|83003.8|83067.3|83017.3|83051.8|83001.8|63
1620352940000|2021-05-07 02:02:20|83054.3|83004.3|83053|83003|83054.5|83004.5|83050.6|83000.6|58
1620352950000|2021-05-07 02:02:30|83052.9|83002.9|83050.4|83000.4|83052.9|83002.9|83047.4|82997.4|51
1620352960000|2021-05-07 02:02:40|83049.8|82999.8|83050.3|83000.3|83051.3|83001.3|83049.8|82999.8|29
1620352970000|2021-05-07 02:02:50|83050.4|83000.4|83050.5|83000.5|83050.9|83000.9|83050|83000|30
1620352980000|2021-05-07 02:03:00|83051.4|83001.4|83050.5|83000.5|83052|83002|83048.1|82998.1|39
1620352990000|2021-05-07 02:03:10|83050.4|83000.4|83049.7|82999.7|83051|83001|83048.4|82998.4|33
1620353000000|2021-05-07 02:03:20|83049.5|82999.5|83050.8|83000.8|83051.4|83001.4|83049.3|82999.3|45
1620353010000|2021-05-07 02:03:30|83050.9|83000.9|83050|83000|83052.5|83002.5|83049|82999|41
1620353020000|2021-05-07 02:03:40|83049.5|82999.5|83048.4|82998.4|83050.6|83000.6|83047.9|82997.9|32
1620353030000|2021-05-07 02:03:50|83048.2|82998.2|83048.5|82998.5|83050.1|83000.1|83047.4|82997.4|31
1620353040000|2021-05-07 02:04:00|83048.4|82998.4|83049.7|82999.7|83049.7|82999.7|83048.3|82998.3|26
1620353050000|2021-05-07 02:04:10|83049.9|82999.9|83048.5|82998.5|83050.5|83000.5|83047.9|82997.9|39
1620353060000|2021-05-07 02:04:20|83049.8|82999.8|83050.7|83000.7|83051.6|83001.6|83049.2|82999.2|45
1620353070000|2021-05-07 02:04:30|83051|83001|83048.8|82998.8|83051.1|83001.1|83048.5|82998.5|15
1620353080000|2021-05-07 02:04:40|83049.3|82999.3|83051.5|83001.5|83051.5|83001.5|83047.7|82997.7|47
1620353090000|2021-05-07 02:04:50|83052.8|83002.8|83054.7|83004.7|83054.9|83004.9|83052.8|83002.8|20
1620353100000|2021-05-07 02:05:00|83054.8|83004.8|83053.7|83003.7|83055|83005|83053.1|83003.1|33
1620353110000|2021-05-07 02:05:10|83054|83004|83058|83008|83058.8|83008.8|83053.3|83003.3|50
1620353120000|2021-05-07 02:05:20|83057.4|83007.4|83058.4|83008.4|83060.1|83010.1|83056.6|83006.6|32
1620353130000|2021-05-07 02:05:30|83058.7|83008.7|83060.6|83010.6|83062|83012|83058.3|83008.3|25
1620353140000|2021-05-07 02:05:40|83060.7|83010.7|83060.8|83010.8|83062.5|83012.5|83059.3|83009.3|33
1620353150000|2021-05-07 02:05:50|83061.3|83011.3|83058.8|83008.8|83061.7|83011.7|83057.6|83007.6|29
1620353160000|2021-05-07 02:06:00|83059.3|83009.3|83061.5|83011.5|83061.9|83011.9|83057.8|83007.8|35
1620353170000|2021-05-07 02:06:10|83061.7|83011.7|83062.1|83012.1|83063.2|83013.2|83061.3|83011.3|36
1620353180000|2021-05-07 02:06:20|83061.9|83011.9|83062.6|83012.6|83063.1|83013.1|83061.4|83011.4|36
1620353190000|2021-05-07 02:06:30|83062.7|83012.7|83066.7|83016.7|83067.5|83017.5|83062.2|83012.2|48
1620353200000|2021-05-07 02:06:40|83065.5|83015.5|83066.8|83016.8|83067.2|83017.2|83064.6|83014.6|41
1620353210000|2021-05-07 02:06:50|83065.9|83015.9|83062.7|83012.7|83065.9|83015.9|83061.7|83011.7|25
1620353220000|2021-05-07 02:07:00|83063.8|83013.8|83061.7|83011.7|83063.9|83013.9|83061.3|83011.3|29
1620353230000|2021-05-07 02:07:10|83061.8|83011.8|83059.8|83009.8|83062.8|83012.8|83058|83008|32
1620353240000|2021-05-07 02:07:20|83060.7|83010.7|83058.6|83008.6|83063.4|83013.4|83057.7|83007.7|56
1620353250000|2021-05-07 02:07:30|83058.9|83008.9|83059|83009|83060.3|83010.3|83058|83008|40
1620353260000|2021-05-07 02:07:40|83059.7|83009.7|83058.2|83008.2|83060.4|83010.4|83057.8|83007.8|24
1620353270000|2021-05-07 02:07:50|83057.6|83007.6|83057.4|83007.4|83059.4|83009.4|83055.4|83005.4|50
1620353280000|2021-05-07 02:08:00|83058.1|83008.1|83055.8|83005.8|83060.7|83010.7|83055.4|83005.4|49
1620353290000|2021-05-07 02:08:10|83056.6|83006.6|83061.4|83011.4|83063.8|83013.8|83056.4|83006.4|53
1620353300000|2021-05-07 02:08:20|83060.9|83010.9|83063.7|83013.7|83063.7|83013.7|83060.8|83010.8|34
1620353310000|2021-05-07 02:08:30|83063.8|83013.8|83064.1|83014.1|83064.5|83014.5|83062.9|83012.9|34
1620353320000|2021-05-07 02:08:40|83064.2|83014.2|83064.9|83014.9|83065.2|83015.2|83064.1|83014.1|25
1620353330000|2021-05-07 02:08:50|83064.6|83014.6|83062.8|83012.8|83065.3|83015.3|83062.8|83012.8|24
1620353340000|2021-05-07 02:09:00|83062.7|83012.7|83065.1|83015.1|83065.1|83015.1|83062.4|83012.4|35
1620353350000|2021-05-07 02:09:10|83064.7|83014.7|83066.8|83016.8|83067|83017|83063.8|83013.8|39
1620353360000|2021-05-07 02:09:20|83066.9|83016.9|83064.9|83014.9|83067.2|83017.2|83063.9|83013.9|44
1620353370000|2021-05-07 02:09:30|83065.2|83015.2|83064.7|83014.7|83065.6|83015.6|83064.4|83014.4|32
1620353380000|2021-05-07 02:09:40|83064.6|83014.6|83063.9|83013.9|83068.8|83018.8|83063.6|83013.6|24
1620353390000|2021-05-07 02:09:50|83066.4|83016.4|83063.1|83013.1|83066.5|83016.5|83061.5|83011.5|51
1620353400000|2021-05-07 02:10:00|83061.9|83011.9|83065|83015|83066.5|83016.5|83061.4|83011.4|66
1620353410000|2021-05-07 02:10:10|83064.8|83014.8|83062.9|83012.9|83064.8|83014.8|83061.3|83011.3|56
1620353420000|2021-05-07 02:10:20|83063.2|83013.2|83062.8|83012.8|83063.6|83013.6|83061.8|83011.8|27
1620353430000|2021-05-07 02:10:30|83062.5|83012.5|83065|83015|83065.1|83015.1|83062.5|83012.5|21
1620353440000|2021-05-07 02:10:40|83065.2|83015.2|83063.4|83013.4|83065.2|83015.2|83061|83011|58
1620353450000|2021-05-07 02:10:50|83062.1|83012.1|83063.4|83013.4|83063.6|83013.6|83061.6|83011.6|47
1620353460000|2021-05-07 02:11:00|83062.8|83012.8|83064|83014|83064.1|83014.1|83061.1|83011.1|54
1620353470000|2021-05-07 02:11:10|83064.5|83014.5|83065.2|83015.2|83065.2|83015.2|83061.3|83011.3|34
1620353480000|2021-05-07 02:11:20|83065.8|83015.8|83058.9|83008.9|83066|83016|83058.7|83008.7|53
1620353490000|2021-05-07 02:11:30|83059.2|83009.2|83059.3|83009.3|83061.6|83011.6|83058.5|83008.5|46
1620353500000|2021-05-07 02:11:40|83059|83009|83062.5|83012.5|83063|83013|83059|83009|33
1620353510000|2021-05-07 02:11:50|83062.9|83012.9|83059.8|83009.8|83063.5|83013.5|83058.3|83008.3|45
1620353520000|2021-05-07 02:12:00|83059.7|83009.7|83062.5|83012.5|83063|83013|83058.3|83008.3|67
1620353530000|2021-05-07 02:12:10|83063.3|83013.3|83062.2|83012.2|83063.4|83013.4|83058|83008|58
1620353540000|2021-05-07 02:12:20|83062|83012|83062.3|83012.3|83063.7|83013.7|83061.8|83011.8|47
1620353550000|2021-05-07 02:12:30|83062.2|83012.2|83062.4|83012.4|83063.8|83013.8|83061.7|83011.7|44
1620353560000|2021-05-07 02:12:40|83062.7|83012.7|83063.9|83013.9|83064|83014|83061.5|83011.5|60
1620353570000|2021-05-07 02:12:50|83064|83014|83064.9|83014.9|83065.2|83015.2|83062.6|83012.6|45
1620353580000|2021-05-07 02:13:00|83064.6|83014.6|83064.3|83014.3|83066|83016|83062.6|83012.6|53
1620353590000|2021-05-07 02:13:10|83064.6|83014.6|83066.5|83016.5|83066.6|83016.6|83063.1|83013.1|58
1620353600000|2021-05-07 02:13:20|83066.2|83016.2|83066.9|83016.9|83067.6|83017.6|83065.6|83015.6|25
1620353610000|2021-05-07 02:13:30|83066.7|83016.7|83064.7|83014.7|83066.7|83016.7|83064.3|83014.3|21
1620353620000|2021-05-07 02:13:40|83065|83015|83065.7|83015.7|83066.6|83016.6|83064.7|83014.7|39
1620353630000|2021-05-07 02:13:50|83065.6|83015.6|83066.5|83016.5|83067.2|83017.2|83065.4|83015.4|32
1620353640000|2021-05-07 02:14:00|83066.6|83016.6|83072.7|83022.7|83072.7|83022.7|83066|83016|52
1620353650000|2021-05-07 02:14:10|83073.3|83023.3|83072.4|83022.4|83073.4|83023.4|83071|83021|36
1620353660000|2021-05-07 02:14:20|83072.6|83022.6|83072.1|83022.1|83072.9|83022.9|83070.9|83020.9|36
1620353670000|2021-05-07 02:14:30|83072.3|83022.3|83071.9|83021.9|83073.3|83023.3|83071.1|83021.1|37
1620353680000|2021-05-07 02:14:40|83073.7|83023.7|83071.1|83021.1|83073.7|83023.7|83069|83019|30
1620353690000|2021-05-07 02:14:50|83071.3|83021.3|83069.9|83019.9|83071.3|83021.3|83069.3|83019.3|39
1620353700000|2021-05-07 02:15:00|83070.1|83020.1|83073.7|83023.7|83074.1|83024.1|83069.2|83019.2|66
1620353710000|2021-05-07 02:15:10|83073.6|83023.6|83069.9|83019.9|83074.6|83024.6|83068.5|83018.5|37
1620353720000|2021-05-07 02:15:20|83069.8|83019.8|83072.3|83022.3|83072.3|83022.3|83069.7|83019.7|26
1620353730000|2021-05-07 02:15:30|83072.6|83022.6|83073.9|83023.9|83074|83024|83071.6|83021.6|19
1620353740000|2021-05-07 02:15:40|83073.7|83023.7|83075|83025|83076|83026|83073.7|83023.7|27
1620353750000|2021-05-07 02:15:50|83074.1|83024.1|83113.7|83063.7|83114.4|83064.4|83074.1|83024.1|60
1620353760000|2021-05-07 02:16:00|83113.5|83063.5|83107.6|83057.6|83113.5|83063.5|83106.8|83056.8|41
1620353770000|2021-05-07 02:16:10|83107.1|83057.1|83103|83053|83107.3|83057.3|83102.4|83052.4|49
1620353780000|2021-05-07 02:16:20|83103.1|83053.1|83097.1|83047.1|83103.1|83053.1|83096.5|83046.5|40
1620353790000|2021-05-07 02:16:30|83097.2|83047.2|83092.3|83042.3|83097.2|83047.2|83091.6|83041.6|37
1620353800000|2021-05-07 02:16:40|83092.6|83042.6|83087.8|83037.8|83094.2|83044.2|83087.4|83037.4|49
1620353810000|2021-05-07 02:16:50|83087.9|83037.9|83092.2|83042.2|83092.3|83042.3|83087|83037|41
1620353820000|2021-05-07 02:17:00|83092.6|83042.6|83091.4|83041.4|83093.8|83043.8|83086.9|83036.9|75
1620353830000|2021-05-07 02:17:10|83091.1|83041.1|83095.7|83045.7|83095.7|83045.7|83090.7|83040.7|75
1620353840000|2021-05-07 02:17:20|83097.3|83047.3|83097.2|83047.2|83097.9|83047.9|83093.3|83043.3|75
1620353850000|2021-05-07 02:17:30|83097|83047|83101.5|83051.5|83101.5|83051.5|83095.4|83045.4|65
1620353860000|2021-05-07 02:17:40|83100.4|83050.4|83100.6|83050.6|83102.7|83052.7|83098.8|83048.8|61
1620353870000|2021-05-07 02:17:50|83101.4|83051.4|83097|83047|83101.7|83051.7|83096.6|83046.6|67
1620353880000|2021-05-07 02:18:00|83096.9|83046.9|83096.9|83046.9|83097.8|83047.8|83095.8|83045.8|47
1620353890000|2021-05-07 02:18:10|83096.8|83046.8|83095.8|83045.8|83097.6|83047.6|83094.5|83044.5|52
1620353900000|2021-05-07 02:18:20|83095.6|83045.6|83095.3|83045.3|83096.7|83046.7|83094.6|83044.6|59
1620353910000|2021-05-07 02:18:30|83096|83046|83097.4|83047.4|83097.4|83047.4|83094.7|83044.7|65
1620353920000|2021-05-07 02:18:40|83096.5|83046.5|83096|83046|83096.9|83046.9|83094.6|83044.6|42
1620353930000|2021-05-07 02:18:50|83095.7|83045.7|83090|83040|83098.1|83048.1|83089.1|83039.1|72
1620353940000|2021-05-07 02:19:00|83090.1|83040.1|83092.3|83042.3|83092.6|83042.6|83090.1|83040.1|45
1620353950000|2021-05-07 02:19:10|83092.4|83042.4|83091.9|83041.9|83092.7|83042.7|83090.7|83040.7|55
1620353960000|2021-05-07 02:19:20|83093.2|83043.2|83090.6|83040.6|83094.4|83044.4|83090.1|83040.1|59
1620353970000|2021-05-07 02:19:30|83090.4|83040.4|83090.4|83040.4|83091.1|83041.1|83088.5|83038.5|62
1620353980000|2021-05-07 02:19:40|83090.3|83040.3|83087.8|83037.8|83090.9|83040.9|83086.7|83036.7|49
1620353990000|2021-05-07 02:19:50|83088.2|83038.2|83091.2|83041.2|83091.2|83041.2|83086.4|83036.4|47
1620354000000|2021-05-07 02:20:00|83090.9|83040.9|83090.7|83040.7|83092.4|83042.4|83089.3|83039.3|55
1620354010000|2021-05-07 02:20:10|83090.6|83040.6|83090.5|83040.5|83092.5|83042.5|83089|83039|70
1620354020000|2021-05-07 02:20:20|83090.8|83040.8|83091.8|83041.8|83092|83042|83089.3|83039.3|67
1620354030000|2021-05-07 02:20:30|83091.2|83041.2|83091.2|83041.2|83092.1|83042.1|83090.2|83040.2|55
1620354040000|2021-05-07 02:20:40|83090.9|83040.9|83089.3|83039.3|83092.5|83042.5|83088.1|83038.1|63
1620354050000|2021-05-07 02:20:50|83088.9|83038.9|83088.5|83038.5|83091.1|83041.1|83085.9|83035.9|57
1620354060000|2021-05-07 02:21:00|83088.1|83038.1|83086.4|83036.4|83089.4|83039.4|83085.2|83035.2|62
1620354070000|2021-05-07 02:21:10|83086|83036|83087.2|83037.2|83087.2|83037.2|83085.2|83035.2|51
1620354080000|2021-05-07 02:21:20|83087.3|83037.3|83086.7|83036.7|83087.3|83037.3|83084.7|83034.7|36
1620354090000|2021-05-07 02:21:30|83087|83037|83087.2|83037.2|83088.5|83038.5|83084.9|83034.9|64
1620354100000|2021-05-07 02:21:40|83087|83037|83086|83036|83087.4|83037.4|83085.2|83035.2|54
1620354110000|2021-05-07 02:21:50|83086.5|83036.5|83082.6|83032.6|83086.5|83036.5|83081.8|83031.8|35
1620354120000|2021-05-07 02:22:00|83082.4|83032.4|83086.7|83036.7|83087.1|83037.1|83082.3|83032.3|60
1620354130000|2021-05-07 02:22:10|83086.5|83036.5|83090.3|83040.3|83090.5|83040.5|83086.4|83036.4|47
1620354140000|2021-05-07 02:22:20|83090.2|83040.2|83088|83038|83092.6|83042.6|83086.8|83036.8|51
1620354150000|2021-05-07 02:22:30|83087.9|83037.9|83088.9|83038.9|83088.9|83038.9|83087.1|83037.1|38
1620354160000|2021-05-07 02:22:40|83089.1|83039.1|83090|83040|83090.5|83040.5|83087.9|83037.9|48
1620354170000|2021-05-07 02:22:50|83090.1|83040.1|83094.7|83044.7|83098.5|83048.5|83090|83040|70
1620354180000|2021-05-07 02:23:00|83095.4|83045.4|83096.8|83046.8|83097.5|83047.5|83093.9|83043.9|54
1620354190000|2021-05-07 02:23:10|83096.7|83046.7|83091.2|83041.2|83096.7|83046.7|83090.6|83040.6|68
1620354200000|2021-05-07 02:23:20|83090.9|83040.9|83092.6|83042.6|83092.6|83042.6|83090.2|83040.2|33
1620354210000|2021-05-07 02:23:30|83092.9|83042.9|83089.6|83039.6|83093.7|83043.7|83089|83039|39
1620354220000|2021-05-07 02:23:40|83090.2|83040.2|83089.1|83039.1|83091.2|83041.2|83087.5|83037.5|58
1620354230000|2021-05-07 02:23:50|83089.3|83039.3|83089.4|83039.4|83090.5|83040.5|83088.9|83038.9|56
1620354240000|2021-05-07 02:24:00|83089.3|83039.3|83087.6|83037.6|83089.3|83039.3|83086.5|83036.5|61
1620354250000|2021-05-07 02:24:10|83087.9|83037.9|83087.3|83037.3|83087.9|83037.9|83085.5|83035.5|48
1620354260000|2021-05-07 02:24:20|83087.5|83037.5|83086.2|83036.2|83092.1|83042.1|83085.8|83035.8|52
1620354270000|2021-05-07 02:24:30|83086|83036|83087.1|83037.1|83087.1|83037.1|83083.8|83033.8|60
1620354280000|2021-05-07 02:24:40|83087.3|83037.3|83088.5|83038.5|83091.2|83041.2|83086.7|83036.7|70
1620354290000|2021-05-07 02:24:50|83088.7|83038.7|83087.9|83037.9|83090.2|83040.2|83087.6|83037.6|59
1620354300000|2021-05-07 02:25:00|83088|83038|83085.3|83035.3|83089|83039|83085.1|83035.1|49
1620354310000|2021-05-07 02:25:10|83085.4|83035.4|83084.9|83034.9|83086.7|83036.7|83083.8|83033.8|60
1620354320000|2021-05-07 02:25:20|83085|83035|83086.2|83036.2|83086.9|83036.9|83084.8|83034.8|55
1620354330000|2021-05-07 02:25:30|83086.4|83036.4|83085.6|83035.6|83087|83037|83084|83034|69
1620354340000|2021-05-07 02:25:40|83085.5|83035.5|83084.8|83034.8|83086.1|83036.1|83083.5|83033.5|38
1620354350000|2021-05-07 02:25:50|83084.6|83034.6|83085.5|83035.5|83091.1|83041.1|83084.6|83034.6|71
1620354360000|2021-05-07 02:26:00|83085.6|83035.6|83085.4|83035.4|83087|83037|83084.7|83034.7|32
1620354370000|2021-05-07 02:26:10|83085.6|83035.6|83086|83036|83088|83038|83084.5|83034.5|50
1620354380000|2021-05-07 02:26:20|83085.6|83035.6|83086.6|83036.6|83087.3|83037.3|83084.7|83034.7|36
1620354390000|2021-05-07 02:26:30|83085.9|83035.9|83087.9|83037.9|83088.8|83038.8|83085.7|83035.7|56
1620354400000|2021-05-07 02:26:40|83088.2|83038.2|83086.9|83036.9|83088.2|83038.2|83084.4|83034.4|28
1620354410000|2021-05-07 02:26:50|83087|83037|83089.7|83039.7|83090.3|83040.3|83085|83035|31
1620354420000|2021-05-07 02:27:00|83089.4|83039.4|83088.7|83038.7|83090.7|83040.7|83088.7|83038.7|56
1620354430000|2021-05-07 02:27:10|83089.1|83039.1|83089.1|83039.1|83089.8|83039.8|83088.1|83038.1|42
1620354440000|2021-05-07 02:27:20|83089.2|83039.2|83091.8|83041.8|83094.7|83044.7|83088.7|83038.7|59
1620354450000|2021-05-07 02:27:30|83092.4|83042.4|83094|83044|83095|83045|83091.5|83041.5|62
1620354460000|2021-05-07 02:27:40|83093.4|83043.4|83091.3|83041.3|83093.9|83043.9|83089.8|83039.8|62
1620354470000|2021-05-07 02:27:50|83091.4|83041.4|83091.4|83041.4|83094.1|83044.1|83088.8|83038.8|67
1620354480000|2021-05-07 02:28:00|83091.6|83041.6|83092.9|83042.9|83093.2|83043.2|83091.4|83041.4|28
1620354490000|2021-05-07 02:28:10|83092.6|83042.6|83089.3|83039.3|83093.4|83043.4|83087.4|83037.4|67
1620354500000|2021-05-07 02:28:20|83089.8|83039.8|83090.5|83040.5|83093|83043|83088|83038|71
1620354510000|2021-05-07 02:28:30|83091.1|83041.1|83088.3|83038.3|83093.4|83043.4|83088.3|83038.3|44
1620354520000|2021-05-07 02:28:40|83088.2|83038.2|83089|83039|83089.6|83039.6|83087.8|83037.8|34
1620354530000|2021-05-07 02:28:50|83089.2|83039.2|83087.9|83037.9|83089.5|83039.5|83087.5|83037.5|52
1620354540000|2021-05-07 02:29:00|83087.8|83037.8|83088.5|83038.5|83090.1|83040.1|83087.4|83037.4|56
1620354550000|2021-05-07 02:29:10|83087.8|83037.8|83087|83037|83088.7|83038.7|83086.3|83036.3|56
1620354560000|2021-05-07 02:29:20|83086.9|83036.9|83093.4|83043.4|83096.2|83046.2|83086.9|83036.9|67
1620354570000|2021-05-07 02:29:30|83093.7|83043.7|83092.8|83042.8|83095.1|83045.1|83092|83042|64
1620354580000|2021-05-07 02:29:40|83093.7|83043.7|83096.4|83046.4|83098.7|83048.7|83093.6|83043.6|71
1620354590000|2021-05-07 02:29:50|83095.4|83045.4|83097|83047|83097.4|83047.4|83093.6|83043.6|55
1620354600000|2021-05-07 02:30:00|83097.1|83047.1|83097|83047|83100|83050|83094.9|83044.9|72
1620354610000|2021-05-07 02:30:10|83096.9|83046.9|83101.4|83051.4|83101.8|83051.8|83095.1|83045.1|61
1620354620000|2021-05-07 02:30:20|83100.9|83050.9|83104.8|83054.8|83106.3|83056.3|83100.7|83050.7|68
1620354630000|2021-05-07 02:30:30|83103.8|83053.8|83098.3|83048.3|83104.8|83054.8|83097|83047|62
1620354640000|2021-05-07 02:30:40|83098.2|83048.2|83105.4|83055.4|83107.4|83057.4|83098|83048|68
1620354650000|2021-05-07 02:30:50|83106.6|83056.6|83107.7|83057.7|83109.1|83059.1|83104.7|83054.7|63
1620354660000|2021-05-07 02:31:00|83107.2|83057.2|83106.6|83056.6|83108.1|83058.1|83106.6|83056.6|42
1620354670000|2021-05-07 02:31:10|83106.5|83056.5|83107|83057|83107.7|83057.7|83101.3|83051.3|61
1620354680000|2021-05-07 02:31:20|83107.3|83057.3|83110.2|83060.2|83111.9|83061.9|83106.5|83056.5|55
1620354690000|2021-05-07 02:31:30|83109.5|83059.5|83107.6|83057.6|83110.9|83060.9|83107.1|83057.1|73
1620354700000|2021-05-07 02:31:40|83107.9|83057.9|83112.2|83062.2|83114.6|83064.6|83107.7|83057.7|74
1620354710000|2021-05-07 02:31:50|83113.4|83063.4|83124.7|83074.7|83130.4|83080.4|83113.3|83063.3|69
1620354720000|2021-05-07 02:32:00|83124.9|83074.9|83126.7|83076.7|83129.1|83079.1|83124.9|83074.9|59
1620354730000|2021-05-07 02:32:10|83126.6|83076.6|83131.5|83081.5|83131.8|83081.8|83126.2|83076.2|63
1620354740000|2021-05-07 02:32:20|83131.2|83081.2|83127.6|83077.6|83131.4|83081.4|83126.7|83076.7|60
1620354750000|2021-05-07 02:32:30|83128.7|83078.7|83137.3|83087.3|83137.6|83087.6|83127.4|83077.4|66
1620354760000|2021-05-07 02:32:40|83136.9|83086.9|83135.7|83085.7|83139.6|83089.6|83135.4|83085.4|59
1620354770000|2021-05-07 02:32:50|83135.5|83085.5|83138|83088|83139.4|83089.4|83135.5|83085.5|55
1620354780000|2021-05-07 02:33:00|83137.6|83087.6|83136.1|83086.1|83138.6|83088.6|83134.9|83084.9|64
1620354790000|2021-05-07 02:33:10|83135.2|83085.2|83137.9|83087.9|83139.1|83089.1|83135.2|83085.2|50
1620354800000|2021-05-07 02:33:20|83139.1|83089.1|83139.1|83089.1|83139.1|83089.1|83135.1|83085.1|69
1620354810000|2021-05-07 02:33:30|83138.5|83088.5|83138.5|83088.5|83140.5|83090.5|83136.6|83086.6|57
1620354820000|2021-05-07 02:33:40|83138.2|83088.2|83139.7|83089.7|83139.7|83089.7|83136.3|83086.3|51
1620354830000|2021-05-07 02:33:50|83140.6|83090.6|83140.6|83090.6|83145.7|83095.7|83138.7|83088.7|45
1620354840000|2021-05-07 02:34:00|83140.9|83090.9|83141|83091|83143.1|83093.1|83138.1|83088.1|39
1620354850000|2021-05-07 02:34:10|83141.1|83091.1|83156.3|83106.3|83157.1|83107.1|83137.1|83087.1|56
1620354860000|2021-05-07 02:34:20|83156|83106|83154.7|83104.7|83157|83107|83150.6|83100.6|60
1620354870000|2021-05-07 02:34:30|83154.5|83104.5|83160.1|83110.1|83161.2|83111.2|83154.3|83104.3|59
1620354880000|2021-05-07 02:34:40|83160.2|83110.2|83161.4|83111.4|83163|83113|83156|83106|70
1620354890000|2021-05-07 02:34:50|83161.6|83111.6|83161.4|83111.4|83163.1|83113.1|83156.9|83106.9|58
1620354900000|2021-05-07 02:35:00|83163|83113|83162|83112|83163|83113|83159.3|83109.3|71
1620354910000|2021-05-07 02:35:10|83161.6|83111.6|83158.2|83108.2|83161.6|83111.6|83155.6|83105.6|67
1620354920000|2021-05-07 02:35:20|83157.6|83107.6|83159.1|83109.1|83159.1|83109.1|83153.5|83103.5|66
1620354930000|2021-05-07 02:35:30|83158.8|83108.8|83157.4|83107.4|83159.4|83109.4|83157.4|83107.4|17
1620354940000|2021-05-07 02:35:40|83157.2|83107.2|83155|83105|83157.4|83107.4|83152.8|83102.8|49
1620354950000|2021-05-07 02:35:50|83155.9|83105.9|83156.2|83106.2|83158.4|83108.4|83153.2|83103.2|54
1620354960000|2021-05-07 02:36:00|83157|83107|83162.9|83112.9|83165.6|83115.6|83156.9|83106.9|73
1620354970000|2021-05-07 02:36:10|83162.7|83112.7|83161|83111|83165.4|83115.4|83160.2|83110.2|58
1620354980000|2021-05-07 02:36:20|83161.1|83111.1|83146.8|83096.8|83164.4|83114.4|83143.6|83093.6|76
1620354990000|2021-05-07 02:36:30|83146.2|83096.2|83138.4|83088.4|83147.2|83097.2|83138.3|83088.3|70
1620355000000|2021-05-07 02:36:40|83138.3|83088.3|83139.1|83089.1|83143.8|83093.8|83137.8|83087.8|59
1620355010000|2021-05-07 02:36:50|83139.5|83089.5|83133.9|83083.9|83142.9|83092.9|83130.5|83080.5|56
1620355020000|2021-05-07 02:37:00|83133.5|83083.5|83124.2|83074.2|83134.2|83084.2|83121.1|83071.1|76
1620355030000|2021-05-07 02:37:10|83123.9|83073.9|83122.8|83072.8|83127.7|83077.7|83119|83069|72
1620355040000|2021-05-07 02:37:20|83120.5|83070.5|83123.1|83073.1|83123.5|83073.5|83120.1|83070.1|64
1620355050000|2021-05-07 02:37:30|83124.1|83074.1|83126.3|83076.3|83127.9|83077.9|83121.5|83071.5|77
1620355060000|2021-05-07 02:37:40|83125.1|83075.1|83128.2|83078.2|83131.3|83081.3|83124.1|83074.1|78
1620355070000|2021-05-07 02:37:50|83127.6|83077.6|83125.8|83075.8|83130.2|83080.2|83122.7|83072.7|73
1620355080000|2021-05-07 02:38:00|83126.6|83076.6|83131.1|83081.1|83133.2|83083.2|83125.4|83075.4|48
1620355090000|2021-05-07 02:38:10|83130.9|83080.9|83129.2|83079.2|83131.6|83081.6|83126.6|83076.6|30
1620355100000|2021-05-07 02:38:20|83128.7|83078.7|83124|83074|83128.7|83078.7|83121.9|83071.9|60
1620355110000|2021-05-07 02:38:30|83125.5|83075.5|83126.1|83076.1|83126.7|83076.7|83123|83073|32
1620355120000|2021-05-07 02:38:40|83126.4|83076.4|83124.4|83074.4|83127.6|83077.6|83120.6|83070.6|62
1620355130000|2021-05-07 02:38:50|83124|83074|83121.6|83071.6|83125.8|83075.8|83116|83066|65
1620355140000|2021-05-07 02:39:00|83121.8|83071.8|83116.3|83066.3|83122.1|83072.1|83114.5|83064.5|79
1620355150000|2021-05-07 02:39:10|83115.9|83065.9|83117.1|83067.1|83118.5|83068.5|83113.1|83063.1|69
1620355160000|2021-05-07 02:39:20|83117|83067|83118.4|83068.4|83118.5|83068.5|83116.6|83066.6|30
1620355170000|2021-05-07 02:39:30|83118.9|83068.9|83115.4|83065.4|83119.8|83069.8|83113.3|83063.3|73
1620355180000|2021-05-07 02:39:40|83115.6|83065.6|83112.2|83062.2|83118.8|83068.8|83111.3|83061.3|76
1620355190000|2021-05-07 02:39:50|83112.7|83062.7|83113|83063|83117|83067|83110.5|83060.5|53
1620355200000|2021-05-07 02:40:00|83112.7|83062.7|83116.1|83066.1|83117.5|83067.5|83111.9|83061.9|48
1620355210000|2021-05-07 02:40:10|83115.8|83065.8|83114.5|83064.5|83118.9|83068.9|83111.2|83061.2|73
1620355220000|2021-05-07 02:40:20|83114.6|83064.6|83109|83059|83118.2|83068.2|83107|83057|72
1620355230000|2021-05-07 02:40:30|83107.2|83057.2|83112.4|83062.4|83112.9|83062.9|83106.8|83056.8|60
1620355240000|2021-05-07 02:40:40|83112.6|83062.6|83111.5|83061.5|83114|83064|83108.9|83058.9|61
1620355250000|2021-05-07 02:40:50|83111.4|83061.4|83107.1|83057.1|83112.2|83062.2|83106.7|83056.7|42
1620355260000|2021-05-07 02:41:00|83106.8|83056.8|83107.6|83057.6|83109.8|83059.8|83104.7|83054.7|76
1620355270000|2021-05-07 02:41:10|83107.4|83057.4|83110.8|83060.8|83112|83062|83106.3|83056.3|78
1620355280000|2021-05-07 02:41:20|83110.9|83060.9|83109.3|83059.3|83112.6|83062.6|83107.7|83057.7|70
1620355290000|2021-05-07 02:41:30|83110.8|83060.8|83111.5|83061.5|83114.7|83064.7|83107.5|83057.5|67
1620355300000|2021-05-07 02:41:40|83111.6|83061.6|83110.3|83060.3|83111.6|83061.6|83106.7|83056.7|60
1620355310000|2021-05-07 02:41:50|83111.2|83061.2|83110.3|83060.3|83115.3|83065.3|83106.5|83056.5|69
1620355320000|2021-05-07 02:42:00|83111|83061|83111.3|83061.3|83115.4|83065.4|83107.8|83057.8|73
1620355330000|2021-05-07 02:42:10|83111.4|83061.4|83109.5|83059.5|83115.4|83065.4|83109.3|83059.3|65
1620355340000|2021-05-07 02:42:20|83109|83059|83108.9|83058.9|83109.8|83059.8|83108.5|83058.5|38
1620355350000|2021-05-07 02:42:30|83108.8|83058.8|83107.3|83057.3|83112.5|83062.5|83105.5|83055.5|61
1620355360000|2021-05-07 02:42:40|83107.1|83057.1|83108|83058|83108.4|83058.4|83103.1|83053.1|51
1620355370000|2021-05-07 02:42:50|83107.9|83057.9|83107|83057|83108|83058|83105.5|83055.5|38
1620355380000|2021-05-07 02:43:00|83106.9|83056.9|83108.5|83058.5|83109.1|83059.1|83106.8|83056.8|32
1620355390000|2021-05-07 02:43:10|83108.4|83058.4|83110.1|83060.1|83114.3|83064.3|83108.2|83058.2|48
1620355400000|2021-05-07 02:43:20|83110.3|83060.3|83110.6|83060.6|83112.1|83062.1|83110.3|83060.3|18
1620355410000|2021-05-07 02:43:30|83110.3|83060.3|83117.9|83067.9|83118.6|83068.6|83106.9|83056.9|36
1620355420000|2021-05-07 02:43:40|83119.7|83069.7|83130.5|83080.5|83134.7|83084.7|83119.1|83069.1|77
1620355430000|2021-05-07 02:43:50|83130.6|83080.6|83130.4|83080.4|83132.9|83082.9|83129.2|83079.2|71
1620355440000|2021-05-07 02:44:00|83130.6|83080.6|83138.1|83088.1|83140.1|83090.1|83130.6|83080.6|71
1620355450000|2021-05-07 02:44:10|83137.3|83087.3|83133.8|83083.8|83139.4|83089.4|83133.3|83083.3|73
1620355460000|2021-05-07 02:44:20|83133.1|83083.1|83136.1|83086.1|83136.2|83086.2|83133|83083|69
1620355470000|2021-05-07 02:44:30|83135.4|83085.4|83133.3|83083.3|83137.5|83087.5|83133.3|83083.3|71
1620355480000|2021-05-07 02:44:40|83133.2|83083.2|83134.5|83084.5|83135.1|83085.1|83132.7|83082.7|22
1620355490000|2021-05-07 02:44:50|83134.1|83084.1|83132.8|83082.8|83136.6|83086.6|83131.2|83081.2|71
1620355500000|2021-05-07 02:45:00|83132.6|83082.6|83133.1|83083.1|83133.9|83083.9|83131.3|83081.3|30
1620355510000|2021-05-07 02:45:10|83132.4|83082.4|83132.7|83082.7|83135.8|83085.8|83130.4|83080.4|32
1620355520000|2021-05-07 02:45:20|83131.4|83081.4|83128|83078|83133.7|83083.7|83128|83078|35
1620355530000|2021-05-07 02:45:30|83129.1|83079.1|83129.2|83079.2|83132.9|83082.9|83128.5|83078.5|58
1620355540000|2021-05-07 02:45:40|83129.4|83079.4|83132.4|83082.4|83134.2|83084.2|83129.4|83079.4|46
1620355550000|2021-05-07 02:45:50|83132.1|83082.1|83132.3|83082.3|83133.6|83083.6|83130.3|83080.3|49
1620355560000|2021-05-07 02:46:00|83132.7|83082.7|83134.1|83084.1|83134.4|83084.4|83132.1|83082.1|40
1620355570000|2021-05-07 02:46:10|83134.3|83084.3|83136.1|83086.1|83136.2|83086.2|83131.7|83081.7|62
1620355580000|2021-05-07 02:46:20|83136.7|83086.7|83137|83087|83143|83093|83135.7|83085.7|39
1620355590000|2021-05-07 02:46:30|83136.9|83086.9|83134.2|83084.2|83137.6|83087.6|83132.1|83082.1|65
1620355600000|2021-05-07 02:46:40|83133.4|83083.4|83134.7|83084.7|83135.8|83085.8|83132.3|83082.3|55
1620355610000|2021-05-07 02:46:50|83135.9|83085.9|83134.7|83084.7|83135.9|83085.9|83131.4|83081.4|35
1620355620000|2021-05-07 02:47:00|83134.8|83084.8|83133.8|83083.8|83135.3|83085.3|83132|83082|68
1620355630000|2021-05-07 02:47:10|83133.9|83083.9|83135.8|83085.8|83137.5|83087.5|83132.9|83082.9|29
1620355640000|2021-05-07 02:47:20|83136.1|83086.1|83134.8|83084.8|83136.8|83086.8|83134.7|83084.7|21
1620355650000|2021-05-07 02:47:30|83134.6|83084.6|83135.3|83085.3|83136.2|83086.2|83132.9|83082.9|31
1620355660000|2021-05-07 02:47:40|83135.2|83085.2|83133.8|83083.8|83136.4|83086.4|83133.1|83083.1|56
1620355670000|2021-05-07 02:47:50|83133.7|83083.7|83131.7|83081.7|83135.9|83085.9|83129.6|83079.6|40
1620355680000|2021-05-07 02:48:00|83128.1|83078.1|83132.6|83082.6|83134.2|83084.2|83124.7|83074.7|68
1620355690000|2021-05-07 02:48:10|83132.3|83082.3|83128.6|83078.6|83132.3|83082.3|83127.4|83077.4|56
1620355700000|2021-05-07 02:48:20|83128|83078|83124.3|83074.3|83128.5|83078.5|83123.9|83073.9|53
1620355710000|2021-05-07 02:48:30|83124.1|83074.1|83125|83075|83125.9|83075.9|83122.9|83072.9|22
1620355720000|2021-05-07 02:48:40|83125.4|83075.4|83118.5|83068.5|83125.4|83075.4|83114.7|83064.7|73
1620355730000|2021-05-07 02:48:50|83118.9|83068.9|83117.2|83067.2|83119|83069|83115.6|83065.6|49
1620355740000|2021-05-07 02:49:00|83117.1|83067.1|83107.3|83057.3|83117.1|83067.1|83103.1|83053.1|46
1620355750000|2021-05-07 02:49:10|83107.2|83057.2|83102.7|83052.7|83109.1|83059.1|83100.8|83050.8|76
1620355760000|2021-05-07 02:49:20|83105.7|83055.7|83107.8|83057.8|83109.7|83059.7|83103.2|83053.2|53
1620355770000|2021-05-07 02:49:30|83107.5|83057.5|83108.2|83058.2|83109.1|83059.1|83103.3|83053.3|39
1620355780000|2021-05-07 02:49:40|83109.3|83059.3|83108.2|83058.2|83112.7|83062.7|83106.7|83056.7|70
1620355790000|2021-05-07 02:49:50|83108.4|83058.4|83108.2|83058.2|83110.6|83060.6|83104.6|83054.6|68
1620355800000|2021-05-07 02:50:00|83107.2|83057.2|83106.1|83056.1|83112.7|83062.7|83102.1|83052.1|76
1620355810000|2021-05-07 02:50:10|83108.2|83058.2|83101.7|83051.7|83111.9|83061.9|83101.7|83051.7|78
1620355820000|2021-05-07 02:50:20|83102.8|83052.8|83104.6|83054.6|83105.9|83055.9|83098.9|83048.9|74
1620355830000|2021-05-07 02:50:30|83104.9|83054.9|83105.1|83055.1|83108.7|83058.7|83102.2|83052.2|63
1620355840000|2021-05-07 02:50:40|83103.7|83053.7|83105.9|83055.9|83110.2|83060.2|83103|83053|72
1620355850000|2021-05-07 02:50:50|83105.8|83055.8|83105.1|83055.1|83107.8|83057.8|83102.4|83052.4|61
1620355860000|2021-05-07 02:51:00|83104.9|83054.9|83106|83056|83106|83056|83103.9|83053.9|32
1620355870000|2021-05-07 02:51:10|83104.8|83054.8|83102.8|83052.8|83108.5|83058.5|83101.3|83051.3|68
1620355880000|2021-05-07 02:51:20|83101|83051|83103.2|83053.2|83104.2|83054.2|83097.7|83047.7|63
1620355890000|2021-05-07 02:51:30|83100.6|83050.6|83100.3|83050.3|83103.6|83053.6|83096.9|83046.9|73
1620355900000|2021-05-07 02:51:40|83100.7|83050.7|83100.7|83050.7|83101.8|83051.8|83097.3|83047.3|46
1620355910000|2021-05-07 02:51:50|83100.2|83050.2|83102.5|83052.5|83103.9|83053.9|83097.7|83047.7|70
1620355920000|2021-05-07 02:52:00|83102.9|83052.9|83099.7|83049.7|83103.9|83053.9|83098.1|83048.1|59
1620355930000|2021-05-07 02:52:10|83099.9|83049.9|83099.1|83049.1|83102.7|83052.7|83098|83048|55
1620355940000|2021-05-07 02:52:20|83098.9|83048.9|83103.7|83053.7|83104.3|83054.3|83097.7|83047.7|53
1620355950000|2021-05-07 02:52:30|83104.1|83054.1|83105.7|83055.7|83106|83056|83103.5|83053.5|22
1620355960000|2021-05-07 02:52:40|83103.9|83053.9|83100.5|83050.5|83104.5|83054.5|83099.3|83049.3|35
1620355970000|2021-05-07 02:52:50|83100.4|83050.4|83118.5|83068.5|83119.3|83069.3|83099.4|83049.4|44
1620355980000|2021-05-07 02:53:00|83118.9|83068.9|83118.4|83068.4|83121.7|83071.7|83116.1|83066.1|70
1620355990000|2021-05-07 02:53:10|83118.5|83068.5|83119.4|83069.4|83120.5|83070.5|83116|83066|63
1620356000000|2021-05-07 02:53:20|83118.9|83068.9|83117|83067|83119|83069|83114.8|83064.8|65
1620356010000|2021-05-07 02:53:30|83116.1|83066.1|83117.1|83067.1|83120|83070|83115.6|83065.6|66
1620356020000|2021-05-07 02:53:40|83116.6|83066.6|83119.4|83069.4|83119.4|83069.4|83115|83065|64
1620356030000|2021-05-07 02:53:50|83117.3|83067.3|83119.8|83069.8|83120.2|83070.2|83116.5|83066.5|57
1620356040000|2021-05-07 02:54:00|83119.7|83069.7|83117.4|83067.4|83119.9|83069.9|83117.4|83067.4|41
1620356050000|2021-05-07 02:54:10|83117.7|83067.7|83113.2|83063.2|83118.6|83068.6|83110.3|83060.3|70
1620356060000|2021-05-07 02:54:20|83112.2|83062.2|83111.4|83061.4|83113.3|83063.3|83109.5|83059.5|59
1620356070000|2021-05-07 02:54:30|83111.2|83061.2|83109.5|83059.5|83115.6|83065.6|83109.3|83059.3|47
1620356080000|2021-05-07 02:54:40|83111|83061|83110.1|83060.1|83111.5|83061.5|83108.9|83058.9|41
1620356090000|2021-05-07 02:54:50|83113.4|83063.4|83114.2|83064.2|83114.6|83064.6|83111.8|83061.8|39
1620356100000|2021-05-07 02:55:00|83114.8|83064.8|83113.7|83063.7|83115|83065|83113.5|83063.5|21
1620356110000|2021-05-07 02:55:10|83113.3|83063.3|83109.6|83059.6|83114.5|83064.5|83107.7|83057.7|31
1620356120000|2021-05-07 02:55:20|83109.7|83059.7|83108.8|83058.8|83110.9|83060.9|83108.1|83058.1|42
1620356130000|2021-05-07 02:55:30|83109.1|83059.1|83110|83060|83110.2|83060.2|83109|83059|37
1620356140000|2021-05-07 02:55:40|83110.2|83060.2|83110.6|83060.6|83111.8|83061.8|83108.6|83058.6|25
1620356150000|2021-05-07 02:55:50|83110|83060|83108.7|83058.7|83110.2|83060.2|83108.5|83058.5|30
1620356160000|2021-05-07 02:56:00|83108.9|83058.9|83110.7|83060.7|83110.7|83060.7|83108.7|83058.7|23
1620356170000|2021-05-07 02:56:10|83110.8|83060.8|83110.4|83060.4|83113.1|83063.1|83109.2|83059.2|39
1620356180000|2021-05-07 02:56:20|83110.2|83060.2|83111.6|83061.6|83111.8|83061.8|83108.2|83058.2|26
1620356190000|2021-05-07 02:56:30|83110.7|83060.7|83109.4|83059.4|83113.4|83063.4|83107.7|83057.7|55
1620356200000|2021-05-07 02:56:40|83108.4|83058.4|83111.4|83061.4|83112.1|83062.1|83108.4|83058.4|30
1620356210000|2021-05-07 02:56:50|83111.2|83061.2|83111.5|83061.5|83113|83063|83110|83060|33
1620356220000|2021-05-07 02:57:00|83111.7|83061.7|83111.7|83061.7|83116.6|83066.6|83110.3|83060.3|70
1620356230000|2021-05-07 02:57:10|83111.9|83061.9|83109.6|83059.6|83113|83063|83109.2|83059.2|57
1620356240000|2021-05-07 02:57:20|83109.5|83059.5|83106.5|83056.5|83110.7|83060.7|83105.9|83055.9|39
1620356250000|2021-05-07 02:57:30|83106|83056|83109.1|83059.1|83109.5|83059.5|83105.9|83055.9|62
1620356260000|2021-05-07 02:57:40|83108.9|83058.9|83109.3|83059.3|83109.3|83059.3|83106.7|83056.7|49
1620356270000|2021-05-07 02:57:50|83108.2|83058.2|83085.6|83035.6|83108.9|83058.9|83085.3|83035.3|64
1620356280000|2021-05-07 02:58:00|83085.2|83035.2|83084.7|83034.7|83087.3|83037.3|83084|83034|59
1620356290000|2021-05-07 02:58:10|83084.9|83034.9|83080.6|83030.6|83086.4|83036.4|83079.9|83029.9|70
1620356300000|2021-05-07 02:58:20|83080.2|83030.2|83082|83032|83082.3|83032.3|83079.2|83029.2|43
1620356310000|2021-05-07 02:58:30|83080.6|83030.6|83080.1|83030.1|83081.5|83031.5|83079.5|83029.5|43
1620356320000|2021-05-07 02:58:40|83079.8|83029.8|83081.9|83031.9|83082.2|83032.2|83079.5|83029.5|45
1620356330000|2021-05-07 02:58:50|83081.8|83031.8|83079.5|83029.5|83081.9|83031.9|83078.9|83028.9|50
1620356340000|2021-05-07 02:59:00|83079.6|83029.6|83076.7|83026.7|83081.8|83031.8|83073|83023|46
1620356350000|2021-05-07 02:59:10|83076.6|83026.6|83075|83025|83076.9|83026.9|83074.1|83024.1|53
1620356360000|2021-05-07 02:59:20|83075.5|83025.5|83071.7|83021.7|83075.7|83025.7|83070.3|83020.3|58
1620356370000|2021-05-07 02:59:30|83072.2|83022.2|83071.4|83021.4|83074.7|83024.7|83068|83018|59
1620356380000|2021-05-07 02:59:40|83070.8|83020.8|83066.4|83016.4|83070.8|83020.8|83064.3|83014.3|65
1620356390000|2021-05-07 02:59:50|83066.5|83016.5|83077.6|83027.6|83079.2|83029.2|83066|83016|58
1620356400000|2021-05-07 03:00:00|83077.4|83027.4|83077.6|83027.6|83078.9|83028.9|83076.7|83026.7|66
1620356410000|2021-05-07 03:00:10|83077.5|83027.5|83080|83030|83080.5|83030.5|83076.7|83026.7|58
1620356420000|2021-05-07 03:00:20|83080.2|83030.2|83078.7|83028.7|83080.6|83030.6|83076.8|83026.8|60
1620356430000|2021-05-07 03:00:30|83078.4|83028.4|83078.8|83028.8|83081.5|83031.5|83076.7|83026.7|64
1620356440000|2021-05-07 03:00:40|83079.2|83029.2|83080.5|83030.5|83080.7|83030.7|83078.2|83028.2|61
1620356450000|2021-05-07 03:00:50|83080.4|83030.4|83073.5|83023.5|83080.5|83030.5|83072.3|83022.3|67
1620356460000|2021-05-07 03:01:00|83073.6|83023.6|83072.3|83022.3|83075.8|83025.8|83072.2|83022.2|54
1620356470000|2021-05-07 03:01:10|83072.5|83022.5|83073.9|83023.9|83075.4|83025.4|83071.6|83021.6|73
1620356480000|2021-05-07 03:01:20|83073.7|83023.7|83072.4|83022.4|83075.3|83025.3|83072.1|83022.1|50
1620356490000|2021-05-07 03:01:30|83072.3|83022.3|83073.8|83023.8|83074.6|83024.6|83071.5|83021.5|66
1620356500000|2021-05-07 03:01:40|83074.5|83024.5|83073|83023|83076.2|83026.2|83071.6|83021.6|65
1620356510000|2021-05-07 03:01:50|83074|83024|83073.2|83023.2|83074.9|83024.9|83072.1|83022.1|61
1620356520000|2021-05-07 03:02:00|83073.3|83023.3|83070.6|83020.6|83076|83026|83070.3|83020.3|65
1620356530000|2021-05-07 03:02:10|83070.9|83020.9|83065.1|83015.1|83070.9|83020.9|83064.8|83014.8|70
1620356540000|2021-05-07 03:02:20|83065.9|83015.9|83066|83016|83070.4|83020.4|83064.4|83014.4|62
1620356550000|2021-05-07 03:02:30|83071.4|83021.4|83074.6|83024.6|83076.8|83026.8|83071.4|83021.4|51
1620356560000|2021-05-07 03:02:40|83074.3|83024.3|83076.6|83026.6|83078|83028|83074.3|83024.3|36
1620356570000|2021-05-07 03:02:50|83076.4|83026.4|83088|83038|83089.3|83039.3|83076.1|83026.1|44
1620356580000|2021-05-07 03:03:00|83088.4|83038.4|83081.1|83031.1|83090.2|83040.2|83081.1|83031.1|50
1620356590000|2021-05-07 03:03:10|83081.7|83031.7|83080.2|83030.2|83083|83033|83080.1|83030.1|40
1620356600000|2021-05-07 03:03:20|83080.1|83030.1|83080.1|83030.1|83081.1|83031.1|83080|83030|21
1620356610000|2021-05-07 03:03:30|83080.5|83030.5|83080.6|83030.6|83081.4|83031.4|83080|83030|31
1620356620000|2021-05-07 03:03:40|83080.9|83030.9|83080.1|83030.1|83081.7|83031.7|83078.2|83028.2|49
1620356630000|2021-05-07 03:03:50|83080|83030|83080.4|83030.4|83081.2|83031.2|83079.2|83029.2|36
1620356640000|2021-05-07 03:04:00|83079.6|83029.6|83078.8|83028.8|83080.6|83030.6|83078.6|83028.6|31
1620356650000|2021-05-07 03:04:10|83078.7|83028.7|83079.4|83029.4|83079.7|83029.7|83078.5|83028.5|23
1620356660000|2021-05-07 03:04:20|83079.1|83029.1|83081.4|83031.4|83081.4|83031.4|83078.8|83028.8|42
1620356670000|2021-05-07 03:04:30|83081.5|83031.5|83081.6|83031.6|83082.9|83032.9|83078.2|83028.2|52
1620356680000|2021-05-07 03:04:40|83081.5|83031.5|83082.4|83032.4|83083.1|83033.1|83079.4|83029.4|56
1620356690000|2021-05-07 03:04:50|83082.7|83032.7|83085.9|83035.9|83087.1|83037.1|83082.7|83032.7|53
1620356700000|2021-05-07 03:05:00|83085.7|83035.7|83082|83032|83086|83036|83081.9|83031.9|49
1620356710000|2021-05-07 03:05:10|83081.9|83031.9|83083.1|83033.1|83083.3|83033.3|83081.9|83031.9|32
1620356720000|2021-05-07 03:05:20|83083.5|83033.5|83085.2|83035.2|83085.5|83035.5|83082.8|83032.8|39
1620356730000|2021-05-07 03:05:30|83084.8|83034.8|83084.9|83034.9|83085.9|83035.9|83083.9|83033.9|28
1620356740000|2021-05-07 03:05:40|83086.1|83036.1|83087.5|83037.5|83088.5|83038.5|83084|83034|52
1620356750000|2021-05-07 03:05:50|83087.3|83037.3|83089.8|83039.8|83091.5|83041.5|83087.3|83037.3|58
1620356760000|2021-05-07 03:06:00|83090|83040|83085.6|83035.6|83090.1|83040.1|83085.2|83035.2|37
1620356770000|2021-05-07 03:06:10|83085.8|83035.8|83082.7|83032.7|83086.6|83036.6|83082.7|83032.7|37
1620356780000|2021-05-07 03:06:20|83082.6|83032.6|83083.6|83033.6|83083.7|83033.7|83081.5|83031.5|30
1620356790000|2021-05-07 03:06:30|83083.7|83033.7|83082.6|83032.6|83083.8|83033.8|83082.6|83032.6|18
1620356800000|2021-05-07 03:06:40|83082.7|83032.7|83083.1|83033.1|83083.6|83033.6|83082.6|83032.6|24
1620356810000|2021-05-07 03:06:50|83083|83033|83084.5|83034.5|83084.5|83034.5|83081.5|83031.5|29
1620356820000|2021-05-07 03:07:00|83084.7|83034.7|83085|83035|83085.5|83035.5|83083.3|83033.3|36
1620356830000|2021-05-07 03:07:10|83085.1|83035.1|83087|83037|83087.1|83037.1|83085|83035|29
1620356840000|2021-05-07 03:07:20|83086.7|83036.7|83086.5|83036.5|83086.7|83036.7|83086.3|83036.3|12
1620356850000|2021-05-07 03:07:30|83086.6|83036.6|83086|83036|83086.6|83036.6|83086|83036|11
1620356860000|2021-05-07 03:07:40|83086.4|83036.4|83089.3|83039.3|83089.5|83039.5|83086.4|83036.4|37
1620356870000|2021-05-07 03:07:50|83089.2|83039.2|83089.5|83039.5|83092.4|83042.4|83089|83039|32
1620356880000|2021-05-07 03:08:00|83089.1|83039.1|83090.9|83040.9|83091|83041|83088.4|83038.4|30
1620356890000|2021-05-07 03:08:10|83090|83040|83089.9|83039.9|83090.8|83040.8|83089.3|83039.3|13
1620356900000|2021-05-07 03:08:20|83090|83040|83090.2|83040.2|83090.5|83040.5|83089.9|83039.9|12
1620356910000|2021-05-07 03:08:30|83090.8|83040.8|83086.8|83036.8|83090.8|83040.8|83086.1|83036.1|37
1620356920000|2021-05-07 03:08:40|83087.1|83037.1|83088.3|83038.3|83088.5|83038.5|83086.1|83036.1|38
1620356930000|2021-05-07 03:08:50|83087.8|83037.8|83089.3|83039.3|83090.7|83040.7|83087.5|83037.5|48
1620356940000|2021-05-07 03:09:00|83088.7|83038.7|83087.6|83037.6|83088.7|83038.7|83086.4|83036.4|43
1620356950000|2021-05-07 03:09:10|83087.4|83037.4|83082.8|83032.8|83088.3|83038.3|83082.4|83032.4|35
1620356960000|2021-05-07 03:09:20|83082.9|83032.9|83085.9|83035.9|83086.1|83036.1|83079.9|83029.9|50
1620356970000|2021-05-07 03:09:30|83085.7|83035.7|83082.9|83032.9|83088|83038|83082.2|83032.2|34
1620356980000|2021-05-07 03:09:40|83082.7|83032.7|83080.7|83030.7|83082.7|83032.7|83079.9|83029.9|47
1620356990000|2021-05-07 03:09:50|83080.8|83030.8|83079.9|83029.9|83081.7|83031.7|83078.7|83028.7|64
1620357000000|2021-05-07 03:10:00|83079.5|83029.5|83078.2|83028.2|83082.9|83032.9|83076.5|83026.5|62
1620357010000|2021-05-07 03:10:10|83079.5|83029.5|83076.9|83026.9|83080|83030|83075.2|83025.2|49
1620357020000|2021-05-07 03:10:20|83078.1|83028.1|83082|83032|83082|83032|83074.9|83024.9|54
1620357030000|2021-05-07 03:10:30|83081.2|83031.2|83076.3|83026.3|83082.3|83032.3|83075.3|83025.3|64
1620357040000|2021-05-07 03:10:40|83076.5|83026.5|83079|83029|83080.6|83030.6|83076.5|83026.5|53
1620357050000|2021-05-07 03:10:50|83078.8|83028.8|83078.9|83028.9|83081.5|83031.5|83077.8|83027.8|46
1620357060000|2021-05-07 03:11:00|83079|83029|83077.7|83027.7|83079|83029|83076|83026|52
1620357070000|2021-05-07 03:11:10|83077.8|83027.8|83074.2|83024.2|83083|83033|83073|83023|59
1620357080000|2021-05-07 03:11:20|83072.6|83022.6|83076|83026|83077.6|83027.6|83071.5|83021.5|72
1620357090000|2021-05-07 03:11:30|83075.2|83025.2|83074.2|83024.2|83076.3|83026.3|83073.7|83023.7|48
1620357100000|2021-05-07 03:11:40|83073.7|83023.7|83079.9|83029.9|83081.4|83031.4|83073.1|83023.1|50
1620357110000|2021-05-07 03:11:50|83080.4|83030.4|83079.4|83029.4|83081.8|83031.8|83073.4|83023.4|72
1620357120000|2021-05-07 03:12:00|83079.5|83029.5|83079.2|83029.2|83081.2|83031.2|83077.5|83027.5|61
1620357130000|2021-05-07 03:12:10|83078.2|83028.2|83079.4|83029.4|83083.6|83033.6|83078.1|83028.1|56
1620357140000|2021-05-07 03:12:20|83079|83029|83078.6|83028.6|83079.9|83029.9|83076.3|83026.3|35
1620357150000|2021-05-07 03:12:30|83078.5|83028.5|83080.6|83030.6|83082.9|83032.9|83078|83028|60
1620357160000|2021-05-07 03:12:40|83079.6|83029.6|83077.8|83027.8|83080.6|83030.6|83076.8|83026.8|54
1620357170000|2021-05-07 03:12:50|83078|83028|83081.8|83031.8|83082.7|83032.7|83077.5|83027.5|44
1620357180000|2021-05-07 03:13:00|83081.5|83031.5|83078.4|83028.4|83081.5|83031.5|83076.4|83026.4|68
1620357190000|2021-05-07 03:13:10|83078.3|83028.3|83075.3|83025.3|83078.5|83028.5|83074.5|83024.5|64
1620357200000|2021-05-07 03:13:20|83075.2|83025.2|83075.1|83025.1|83076.8|83026.8|83073.5|83023.5|43
1620357210000|2021-05-07 03:13:30|83075.2|83025.2|83076.2|83026.2|83077.6|83027.6|83074.9|83024.9|44
1620357220000|2021-05-07 03:13:40|83076.1|83026.1|83074.6|83024.6|83077.4|83027.4|83074|83024|44
1620357230000|2021-05-07 03:13:50|83074.4|83024.4|83075.2|83025.2|83077.1|83027.1|83073.5|83023.5|46
1620357240000|2021-05-07 03:14:00|83075.4|83025.4|83076.4|83026.4|83077.5|83027.5|83073.9|83023.9|56
1620357250000|2021-05-07 03:14:10|83076.6|83026.6|83100.6|83050.6|83100.6|83050.6|83075.6|83025.6|42
1620357260000|2021-05-07 03:14:20|83104|83054|83125.4|83075.4|83125.4|83075.4|83104|83054|65
1620357270000|2021-05-07 03:14:30|83125.6|83075.6|83127.2|83077.2|83127.7|83077.7|83123.3|83073.3|43
1620357280000|2021-05-07 03:14:40|83126.6|83076.6|83126.8|83076.8|83128.3|83078.3|83124.7|83074.7|48
1620357290000|2021-05-07 03:14:50|83127.2|83077.2|83133.9|83083.9|83135.1|83085.1|83126.9|83076.9|51
1620357300000|2021-05-07 03:15:00|83133.5|83083.5|83133.1|83083.1|83133.6|83083.6|83132.3|83082.3|38
1620357310000|2021-05-07 03:15:10|83133|83083|83129.8|83079.8|83136|83086|83117.9|83067.9|52
1620357320000|2021-05-07 03:15:20|83130.3|83080.3|83128.6|83078.6|83130.9|83080.9|83128|83078|31
1620357330000|2021-05-07 03:15:30|83128.2|83078.2|83127.6|83077.6|83130.7|83080.7|83126.6|83076.6|49
1620357340000|2021-05-07 03:15:40|83126.8|83076.8|83130.1|83080.1|83130.4|83080.4|83126.8|83076.8|57
1620357350000|2021-05-07 03:15:50|83130.2|83080.2|83129.8|83079.8|83131.6|83081.6|83128.9|83078.9|50
1620357360000|2021-05-07 03:16:00|83130|83080|83131.2|83081.2|83132.5|83082.5|83130|83080|26
1620357370000|2021-05-07 03:16:10|83131.1|83081.1|83130.8|83080.8|83131.8|83081.8|83129.9|83079.9|46
1620357380000|2021-05-07 03:16:20|83131.1|83081.1|83144.2|83094.2|83144.2|83094.2|83130.1|83080.1|58
1620357390000|2021-05-07 03:16:30|83144.1|83094.1|83143|83093|83145.4|83095.4|83141.5|83091.5|45
1620357400000|2021-05-07 03:16:40|83142.9|83092.9|83140.1|83090.1|83142.9|83092.9|83139.6|83089.6|54
1620357410000|2021-05-07 03:16:50|83139.9|83089.9|83140.6|83090.6|83143.1|83093.1|83139.9|83089.9|36
1620357420000|2021-05-07 03:17:00|83141.6|83091.6|83143|83093|83143.2|83093.2|83141.3|83091.3|32
1620357430000|2021-05-07 03:17:10|83142.9|83092.9|83143.7|83093.7|83144|83094|83142.1|83092.1|43
1620357440000|2021-05-07 03:17:20|83143.6|83093.6|83143.8|83093.8|83146.5|83096.5|83141.4|83091.4|54
1620357450000|2021-05-07 03:17:30|83143.7|83093.7|83113.7|83063.7|83143.9|83093.9|83109.6|83059.6|67
1620357460000|2021-05-07 03:17:40|83113.8|83063.8|83099.6|83049.6|83132.8|83082.8|83098.7|83048.7|78
1620357470000|2021-05-07 03:17:50|83099.4|83049.4|83101.1|83051.1|83103.5|83053.5|83097.7|83047.7|70
1620357480000|2021-05-07 03:18:00|83101.5|83051.5|83122.5|83072.5|83122.5|83072.5|83099|83049|73
1620357490000|2021-05-07 03:18:10|83122.3|83072.3|83116.3|83066.3|83126.7|83076.7|83115.1|83065.1|67
1620357500000|2021-05-07 03:18:20|83116.9|83066.9|83116.7|83066.7|83117.5|83067.5|83114.7|83064.7|31
1620357510000|2021-05-07 03:18:30|83116.4|83066.4|83118.1|83068.1|83123.1|83073.1|83110.3|83060.3|54
1620357520000|2021-05-07 03:18:40|83118|83068|83118.9|83068.9|83119.7|83069.7|83117.4|83067.4|34
1620357530000|2021-05-07 03:18:50|83118.7|83068.7|83118.8|83068.8|83121|83071|83118.1|83068.1|34
1620357540000|2021-05-07 03:19:00|83118.7|83068.7|83119.1|83069.1|83120.3|83070.3|83116.9|83066.9|40
1620357550000|2021-05-07 03:19:10|83119.2|83069.2|83119.4|83069.4|83121.1|83071.1|83117.7|83067.7|50
1620357560000|2021-05-07 03:19:20|83119.2|83069.2|83112.9|83062.9|83120|83070|83112.4|83062.4|45
1620357570000|2021-05-07 03:19:30|83113.4|83063.4|83114.3|83064.3|83114.5|83064.5|83111.2|83061.2|40
1620357580000|2021-05-07 03:19:40|83114.5|83064.5|83108.4|83058.4|83114.5|83064.5|83105.1|83055.1|43
1620357590000|2021-05-07 03:19:50|83108.3|83058.3|83111.7|83061.7|83113.1|83063.1|83105.8|83055.8|52
1620357600000|2021-05-07 03:20:00|83112.1|83062.1|83114|83064|83114.1|83064.1|83111.1|83061.1|31
1620357610000|2021-05-07 03:20:10|83113.9|83063.9|83115.2|83065.2|83115.3|83065.3|83113.9|83063.9|18
1620357620000|2021-05-07 03:20:20|83115.4|83065.4|83110.5|83060.5|83117.7|83067.7|83110|83060|46
1620357630000|2021-05-07 03:20:30|83111|83061|83112.4|83062.4|83118.5|83068.5|83111|83061|61
1620357640000|2021-05-07 03:20:40|83112.2|83062.2|83116.4|83066.4|83116.5|83066.5|83112|83062|41
1620357650000|2021-05-07 03:20:50|83116.5|83066.5|83110.3|83060.3|83119.5|83069.5|83110.1|83060.1|57
1620357660000|2021-05-07 03:21:00|83109.7|83059.7|83110.4|83060.4|83111.3|83061.3|83107.4|83057.4|52
1620357670000|2021-05-07 03:21:10|83110.7|83060.7|83110.6|83060.6|83111.5|83061.5|83108.5|83058.5|43
1620357680000|2021-05-07 03:21:20|83110.7|83060.7|83112.4|83062.4|83114.8|83064.8|83110.7|83060.7|51
1620357690000|2021-05-07 03:21:30|83112.7|83062.7|83115.5|83065.5|83115.7|83065.7|83112.4|83062.4|26
1620357700000|2021-05-07 03:21:40|83115.4|83065.4|83113.3|83063.3|83115.7|83065.7|83111.3|83061.3|34
1620357710000|2021-05-07 03:21:50|83114.2|83064.2|83114.5|83064.5|83114.6|83064.6|83113.5|83063.5|19
1620357720000|2021-05-07 03:22:00|83114.4|83064.4|83118.6|83068.6|83118.6|83068.6|83111.8|83061.8|44
1620357730000|2021-05-07 03:22:10|83118.4|83068.4|83120.3|83070.3|83122.3|83072.3|83116.4|83066.4|50
1620357740000|2021-05-07 03:22:20|83120.6|83070.6|83117.5|83067.5|83120.8|83070.8|83114.3|83064.3|29
1620357750000|2021-05-07 03:22:30|83117.1|83067.1|83115.8|83065.8|83117.8|83067.8|83111.9|83061.9|42
1620357760000|2021-05-07 03:22:40|83115.3|83065.3|83111.7|83061.7|83115.3|83065.3|83109.4|83059.4|70
1620357770000|2021-05-07 03:22:50|83111.6|83061.6|83109.9|83059.9|83111.7|83061.7|83107.7|83057.7|43
1620357780000|2021-05-07 03:23:00|83109.8|83059.8|83109.7|83059.7|83110.4|83060.4|83109.6|83059.6|18
1620357790000|2021-05-07 03:23:10|83109.6|83059.6|83110.3|83060.3|83111.7|83061.7|83109.6|83059.6|20
1620357800000|2021-05-07 03:23:20|83110.6|83060.6|83110.6|83060.6|83110.7|83060.7|83108|83058|16
1620357810000|2021-05-07 03:23:30|83110.5|83060.5|83107|83057|83110.5|83060.5|83105.6|83055.6|15
1620357820000|2021-05-07 03:23:40|83106.7|83056.7|83107.4|83057.4|83107.6|83057.6|83106|83056|36
1620357830000|2021-05-07 03:23:50|83107.1|83057.1|83109.2|83059.2|83111.3|83061.3|83105.5|83055.5|55
1620357840000|2021-05-07 03:24:00|83109.6|83059.6|83104.2|83054.2|83109.8|83059.8|83100.2|83050.2|71
1620357850000|2021-05-07 03:24:10|83103.2|83053.2|83104.9|83054.9|83105.2|83055.2|83100.4|83050.4|64
1620357860000|2021-05-07 03:24:20|83107.4|83057.4|83103.6|83053.6|83108.5|83058.5|83103.3|83053.3|69
1620357870000|2021-05-07 03:24:30|83103.5|83053.5|83108.6|83058.6|83109.7|83059.7|83103.5|83053.5|38
1620357880000|2021-05-07 03:24:40|83108.7|83058.7|83102.9|83052.9|83108.9|83058.9|83102.1|83052.1|51
1620357890000|2021-05-07 03:24:50|83103.5|83053.5|83104.1|83054.1|83105.6|83055.6|83102.1|83052.1|46
1620357900000|2021-05-07 03:25:00|83104.4|83054.4|83102|83052|83106.6|83056.6|83101|83051|43
1620357910000|2021-05-07 03:25:10|83102.1|83052.1|83106.3|83056.3|83108.7|83058.7|83101.2|83051.2|68
1620357920000|2021-05-07 03:25:20|83106.1|83056.1|83107.3|83057.3|83108.1|83058.1|83105.7|83055.7|43
1620357930000|2021-05-07 03:25:30|83107.4|83057.4|83107.2|83057.2|83108.3|83058.3|83106.7|83056.7|27
1620357940000|2021-05-07 03:25:40|83106.9|83056.9|83106.5|83056.5|83107.6|83057.6|83103.6|83053.6|35
1620357950000|2021-05-07 03:25:50|83106.6|83056.6|83103.1|83053.1|83109.5|83059.5|83101.8|83051.8|59
1620357960000|2021-05-07 03:26:00|83103.8|83053.8|83102.3|83052.3|83103.8|83053.8|83099.2|83049.2|50
1620357970000|2021-05-07 03:26:10|83101.9|83051.9|83100.2|83050.2|83102.2|83052.2|83098.8|83048.8|29
1620357980000|2021-05-07 03:26:20|83100.1|83050.1|83089.2|83039.2|83103.5|83053.5|83086.3|83036.3|63
1620357990000|2021-05-07 03:26:30|83089|83039|83089.8|83039.8|83093.2|83043.2|83084.4|83034.4|60
1620358000000|2021-05-07 03:26:40|83090.2|83040.2|83086.3|83036.3|83091.8|83041.8|83086.3|83036.3|62
1620358010000|2021-05-07 03:26:50|83086.7|83036.7|83087|83037|83090.7|83040.7|83086.7|83036.7|37
1620358020000|2021-05-07 03:27:00|83087.1|83037.1|83093.3|83043.3|83099.1|83049.1|83085.2|83035.2|60
1620358030000|2021-05-07 03:27:10|83092.9|83042.9|83095.9|83045.9|83097.5|83047.5|83089.9|83039.9|70
1620358040000|2021-05-07 03:27:20|83096.9|83046.9|83094.4|83044.4|83096.9|83046.9|83092.8|83042.8|67
1620358050000|2021-05-07 03:27:30|83091.5|83041.5|83095.4|83045.4|83096|83046|83090|83040|67
1620358060000|2021-05-07 03:27:40|83094.9|83044.9|83094.4|83044.4|83096.3|83046.3|83087|83037|71
1620358070000|2021-05-07 03:27:50|83094.8|83044.8|83093|83043|83099.2|83049.2|83090.6|83040.6|70
1620358080000|2021-05-07 03:28:00|83093.4|83043.4|83092.6|83042.6|83093.4|83043.4|83089.7|83039.7|42
1620358090000|2021-05-07 03:28:10|83092.7|83042.7|83090.2|83040.2|83093.1|83043.1|83086.9|83036.9|40
1620358100000|2021-05-07 03:28:20|83090.3|83040.3|83089.3|83039.3|83092.2|83042.2|83087.4|83037.4|45
1620358110000|2021-05-07 03:28:30|83089|83039|83085.5|83035.5|83092.5|83042.5|83083.6|83033.6|37
1620358120000|2021-05-07 03:28:40|83085.2|83035.2|83086.8|83036.8|83090.8|83040.8|83083.6|83033.6|67
1620358130000|2021-05-07 03:28:50|83086.5|83036.5|83089.2|83039.2|83090.4|83040.4|83083.3|83033.3|56
1620358140000|2021-05-07 03:29:00|83090.6|83040.6|83094.6|83044.6|83094.8|83044.8|83089.7|83039.7|55
1620358150000|2021-05-07 03:29:10|83094.5|83044.5|83092.5|83042.5|83097.2|83047.2|83092|83042|58
1620358160000|2021-05-07 03:29:20|83092.9|83042.9|83089.6|83039.6|83094.8|83044.8|83087.9|83037.9|56
1620358170000|2021-05-07 03:29:30|83088.3|83038.3|83099.5|83049.5|83101|83051|83086.2|83036.2|66
1620358180000|2021-05-07 03:29:40|83101.3|83051.3|83099|83049|83102.2|83052.2|83096.5|83046.5|28
1620358190000|2021-05-07 03:29:50|83098.3|83048.3|83098.9|83048.9|83100.9|83050.9|83097.6|83047.6|32
1620358200000|2021-05-07 03:30:00|83098.6|83048.6|83097.7|83047.7|83099.2|83049.2|83095.7|83045.7|41
1620358210000|2021-05-07 03:30:10|83097.6|83047.6|83102.4|83052.4|83104.8|83054.8|83097.2|83047.2|65
1620358220000|2021-05-07 03:30:20|83102.6|83052.6|83109.4|83059.4|83111|83061|83101.8|83051.8|54
1620358230000|2021-05-07 03:30:30|83109.1|83059.1|83106.4|83056.4|83109.1|83059.1|83103.7|83053.7|57
1620358240000|2021-05-07 03:30:40|83106.1|83056.1|83105.3|83055.3|83107.3|83057.3|83101.5|83051.5|32
1620358250000|2021-05-07 03:30:50|83105|83055|83110.5|83060.5|83110.5|83060.5|83104.2|83054.2|44
1620358260000|2021-05-07 03:31:00|83109.8|83059.8|83105.2|83055.2|83109.8|83059.8|83102.5|83052.5|70
1620358270000|2021-05-07 03:31:10|83108.1|83058.1|83104.8|83054.8|83108.1|83058.1|83102.3|83052.3|51
1620358280000|2021-05-07 03:31:20|83105.2|83055.2|83106.9|83056.9|83106.9|83056.9|83103.1|83053.1|60
1620358290000|2021-05-07 03:31:30|83105.7|83055.7|83105.1|83055.1|83106.9|83056.9|83103.6|83053.6|62
1620358300000|2021-05-07 03:31:40|83104.8|83054.8|83105.6|83055.6|83108.2|83058.2|83101.7|83051.7|57
1620358310000|2021-05-07 03:31:50|83105.3|83055.3|83104|83054|83106|83056|83102.3|83052.3|39
1620358320000|2021-05-07 03:32:00|83103.7|83053.7|83104.7|83054.7|83105.6|83055.6|83103.1|83053.1|37
1620358330000|2021-05-07 03:32:10|83105|83055|83106.8|83056.8|83106.8|83056.8|83103.3|83053.3|52
1620358340000|2021-05-07 03:32:20|83105.5|83055.5|83103.2|83053.2|83109.9|83059.9|83102.3|83052.3|67
1620358350000|2021-05-07 03:32:30|83103.1|83053.1|83104.3|83054.3|83105.2|83055.2|83101.8|83051.8|43
1620358360000|2021-05-07 03:32:40|83104.8|83054.8|83103.4|83053.4|83105.8|83055.8|83100.9|83050.9|63
1620358370000|2021-05-07 03:32:50|83104|83054|83105.9|83055.9|83106.4|83056.4|83101.9|83051.9|68
1620358380000|2021-05-07 03:33:00|83106.5|83056.5|83100.8|83050.8|83107.4|83057.4|83100.4|83050.4|49
1620358390000|2021-05-07 03:33:10|83100.5|83050.5|83101|83051|83102.1|83052.1|83097.7|83047.7|54
1620358400000|2021-05-07 03:33:20|83100.8|83050.8|83102.8|83052.8|83103.5|83053.5|83099.2|83049.2|60
1620358410000|2021-05-07 03:33:30|83102.9|83052.9|83101.7|83051.7|83104.6|83054.6|83099.3|83049.3|58
1620358420000|2021-05-07 03:33:40|83101.9|83051.9|83102.6|83052.6|83102.6|83052.6|83099.4|83049.4|23
1620358430000|2021-05-07 03:33:50|83102.7|83052.7|83099.5|83049.5|83106.4|83056.4|83098.6|83048.6|65
1620358440000|2021-05-07 03:34:00|83099.6|83049.6|83104.5|83054.5|83105.7|83055.7|83099.5|83049.5|69
1620358450000|2021-05-07 03:34:10|83105.2|83055.2|83105.1|83055.1|83109.3|83059.3|83103.2|83053.2|63
1620358460000|2021-05-07 03:34:20|83104.6|83054.6|83106.4|83056.4|83108.4|83058.4|83103.8|83053.8|51
1620358470000|2021-05-07 03:34:30|83106.3|83056.3|83104.1|83054.1|83107.6|83057.6|83104|83054|38
1620358480000|2021-05-07 03:34:40|83103.9|83053.9|83103.3|83053.3|83110.3|83060.3|83102.6|83052.6|68
1620358490000|2021-05-07 03:34:50|83103.4|83053.4|83107.6|83057.6|83107.6|83057.6|83102.4|83052.4|64
1620358500000|2021-05-07 03:35:00|83108.2|83058.2|83110.8|83060.8|83111.5|83061.5|83103.8|83053.8|64
1620358510000|2021-05-07 03:35:10|83108.3|83058.3|83108.6|83058.6|83110.1|83060.1|83107.8|83057.8|26
1620358520000|2021-05-07 03:35:20|83109.4|83059.4|83105.1|83055.1|83110|83060|83104.1|83054.1|48
1620358530000|2021-05-07 03:35:30|83105.9|83055.9|83110.7|83060.7|83111.4|83061.4|83102.8|83052.8|48
1620358540000|2021-05-07 03:35:40|83111.3|83061.3|83098.9|83048.9|83111.9|83061.9|83097.5|83047.5|76
1620358550000|2021-05-07 03:35:50|83098.1|83048.1|83097.1|83047.1|83104.3|83054.3|83094.5|83044.5|73
1620358560000|2021-05-07 03:36:00|83098|83048|83099.3|83049.3|83100|83050|83094.6|83044.6|69
1620358570000|2021-05-07 03:36:10|83098.9|83048.9|83099.2|83049.2|83101|83051|83095.1|83045.1|75
1620358580000|2021-05-07 03:36:20|83099.4|83049.4|83094.9|83044.9|83102.2|83052.2|83091.5|83041.5|76
1620358590000|2021-05-07 03:36:30|83093.2|83043.2|83093.3|83043.3|83095.4|83045.4|83089.3|83039.3|65
1620358600000|2021-05-07 03:36:40|83093.2|83043.2|83098.8|83048.8|83103.1|83053.1|83093.2|83043.2|60
1620358610000|2021-05-07 03:36:50|83098|83048|83094.3|83044.3|83100.7|83050.7|83092.4|83042.4|59
1620358620000|2021-05-07 03:37:00|83094.7|83044.7|83098.1|83048.1|83098.7|83048.7|83094.5|83044.5|68
1620358630000|2021-05-07 03:37:10|83098.4|83048.4|83096.4|83046.4|83099.4|83049.4|83092.6|83042.6|57
1620358640000|2021-05-07 03:37:20|83096.5|83046.5|83097.7|83047.7|83100.8|83050.8|83094|83044|66
1620358650000|2021-05-07 03:37:30|83098.6|83048.6|83095.6|83045.6|83101.2|83051.2|83094.5|83044.5|61
1620358660000|2021-05-07 03:37:40|83095.5|83045.5|83094.1|83044.1|83098.4|83048.4|83093.4|83043.4|64
1620358670000|2021-05-07 03:37:50|83093.7|83043.7|83092.1|83042.1|83093.7|83043.7|83090.9|83040.9|37
1620358680000|2021-05-07 03:38:00|83091.9|83041.9|83093.9|83043.9|83094.3|83044.3|83090.7|83040.7|53
1620358690000|2021-05-07 03:38:10|83092.9|83042.9|83087|83037|83092.9|83042.9|83086.5|83036.5|71
1620358700000|2021-05-07 03:38:20|83086.7|83036.7|83085.6|83035.6|83088.7|83038.7|83083.4|83033.4|76
1620358710000|2021-05-07 03:38:30|83085.3|83035.3|83081.3|83031.3|83088.7|83038.7|83078.3|83028.3|64
1620358720000|2021-05-07 03:38:40|83083|83033|83076.4|83026.4|83084.8|83034.8|83073|83023|72
1620358730000|2021-05-07 03:38:50|83077.2|83027.2|83074.8|83024.8|83079.3|83029.3|83071.1|83021.1|54
1620358740000|2021-05-07 03:39:00|83075.1|83025.1|83072.5|83022.5|83077.6|83027.6|83070.7|83020.7|57
1620358750000|2021-05-07 03:39:10|83072.2|83022.2|83069.5|83019.5|83074.1|83024.1|83067.4|83017.4|43
1620358760000|2021-05-07 03:39:20|83069.4|83019.4|83063|83013|83070.3|83020.3|83061.2|83011.2|57
1620358770000|2021-05-07 03:39:30|83062.7|83012.7|83061.6|83011.6|83064.2|83014.2|83060|83010|50
1620358780000|2021-05-07 03:39:40|83061.8|83011.8|83067.1|83017.1|83068|83018|83060.4|83010.4|55
1620358790000|2021-05-07 03:39:50|83068.3|83018.3|83064.7|83014.7|83068.3|83018.3|83062.5|83012.5|58
1620358800000|2021-05-07 03:40:00|83064.5|83014.5|83065.5|83015.5|83069.3|83019.3|83064|83014|70
1620358810000|2021-05-07 03:40:10|83063.9|83013.9|83068.6|83018.6|83071.1|83021.1|83063.9|83013.9|63
1620358820000|2021-05-07 03:40:20|83068.3|83018.3|83063.6|83013.6|83068.8|83018.8|83061.3|83011.3|51
1620358830000|2021-05-07 03:40:30|83063.4|83013.4|83063.7|83013.7|83064.3|83014.3|83061.7|83011.7|47
1620358840000|2021-05-07 03:40:40|83063.5|83013.5|83060.5|83010.5|83063.9|83013.9|83059.6|83009.6|51
1620358850000|2021-05-07 03:40:50|83060.9|83010.9|83060.4|83010.4|83061.8|83011.8|83059.3|83009.3|39
1620358860000|2021-05-07 03:41:00|83060.5|83010.5|83060.8|83010.8|83064.4|83014.4|83058.2|83008.2|68
1620358870000|2021-05-07 03:41:10|83062.8|83012.8|83064.3|83014.3|83074.1|83024.1|83059.9|83009.9|71
1620358880000|2021-05-07 03:41:20|83062.7|83012.7|83072.1|83022.1|83074.4|83024.4|83061.3|83011.3|64
1620358890000|2021-05-07 03:41:30|83079.1|83029.1|83071.5|83021.5|83082.1|83032.1|83071.5|83021.5|60
1620358900000|2021-05-07 03:41:40|83072.5|83022.5|83075.8|83025.8|83076.7|83026.7|83069.6|83019.6|49
1620358910000|2021-05-07 03:41:50|83075.6|83025.6|83068.8|83018.8|83076.1|83026.1|83068.8|83018.8|51
1620358920000|2021-05-07 03:42:00|83069|83019|83068.5|83018.5|83071|83021|83068.2|83018.2|43
1620358930000|2021-05-07 03:42:10|83069.5|83019.5|83069.6|83019.6|83069.8|83019.8|83068.2|83018.2|24
1620358940000|2021-05-07 03:42:20|83069.8|83019.8|83067.4|83017.4|83070.5|83020.5|83065.4|83015.4|37
1620358950000|2021-05-07 03:42:30|83066.9|83016.9|83066|83016|83069.1|83019.1|83064.6|83014.6|36
1620358960000|2021-05-07 03:42:40|83065.7|83015.7|83066.4|83016.4|83068.2|83018.2|83065.6|83015.6|53
1620358970000|2021-05-07 03:42:50|83065.9|83015.9|83067.8|83017.8|83067.8|83017.8|83065.6|83015.6|26
1620358980000|2021-05-07 03:43:00|83068.3|83018.3|83075.6|83025.6|83083.9|83033.9|83068.3|83018.3|74
1620358990000|2021-05-07 03:43:10|83075.7|83025.7|83078.7|83028.7|83078.8|83028.8|83075.1|83025.1|30
1620359000000|2021-05-07 03:43:20|83077.1|83027.1|83082.9|83032.9|83083.1|83033.1|83070.5|83020.5|68
1620359010000|2021-05-07 03:43:30|83082.7|83032.7|83079.5|83029.5|83083|83033|83078.4|83028.4|63
1620359020000|2021-05-07 03:43:40|83079.3|83029.3|83084.9|83034.9|83086.2|83036.2|83078.7|83028.7|65
1620359030000|2021-05-07 03:43:50|83084|83034|83084.1|83034.1|83087.1|83037.1|83079|83029|75
1620359040000|2021-05-07 03:44:00|83083.6|83033.6|83085.5|83035.5|83086.2|83036.2|83083.6|83033.6|58
1620359050000|2021-05-07 03:44:10|83085.3|83035.3|83082.3|83032.3|83088.6|83038.6|83082.1|83032.1|45
1620359060000|2021-05-07 03:44:20|83082.6|83032.6|83085.6|83035.6|83088.1|83038.1|83082.1|83032.1|32
1620359070000|2021-05-07 03:44:30|83085.7|83035.7|83086|83036|83086.6|83036.6|83085|83035|28
1620359080000|2021-05-07 03:44:40|83086.2|83036.2|83086.4|83036.4|83089.6|83039.6|83083.4|83033.4|64
1620359090000|2021-05-07 03:44:50|83083.8|83033.8|83085.8|83035.8|83089.3|83039.3|83081.8|83031.8|63
1620359100000|2021-05-07 03:45:00|83085.4|83035.4|83086|83036|83087.9|83037.9|83084.1|83034.1|65
1620359110000|2021-05-07 03:45:10|83086.3|83036.3|83089|83039|83089.5|83039.5|83082.7|83032.7|51
1620359120000|2021-05-07 03:45:20|83085.8|83035.8|83083.1|83033.1|83088.4|83038.4|83082.9|83032.9|48
1620359130000|2021-05-07 03:45:30|83084.6|83034.6|83086.9|83036.9|83088.7|83038.7|83084.3|83034.3|39
1620359140000|2021-05-07 03:45:40|83086.7|83036.7|83094.1|83044.1|83094.1|83044.1|83084|83034|58
1620359150000|2021-05-07 03:45:50|83093.2|83043.2|83092.4|83042.4|83093.5|83043.5|83089.7|83039.7|30
1620359160000|2021-05-07 03:46:00|83092.3|83042.3|83092.7|83042.7|83097.7|83047.7|83089.7|83039.7|60
1620359170000|2021-05-07 03:46:10|83092.3|83042.3|83096.5|83046.5|83100.2|83050.2|83092.1|83042.1|49
1620359180000|2021-05-07 03:46:20|83095.5|83045.5|83094.3|83044.3|83095.7|83045.7|83091.6|83041.6|50
1620359190000|2021-05-07 03:46:30|83094.4|83044.4|83093.8|83043.8|83094.8|83044.8|83091|83041|35
1620359200000|2021-05-07 03:46:40|83094|83044|83094.5|83044.5|83097.1|83047.1|83090.1|83040.1|69
1620359210000|2021-05-07 03:46:50|83094.8|83044.8|83095.2|83045.2|83095.3|83045.3|83091.8|83041.8|45
1620359220000|2021-05-07 03:47:00|83095.1|83045.1|83096.5|83046.5|83097.9|83047.9|83091.7|83041.7|47
1620359230000|2021-05-07 03:47:10|83094.1|83044.1|83094.7|83044.7|83097.4|83047.4|83090.8|83040.8|73
1620359240000|2021-05-07 03:47:20|83095.7|83045.7|83095.4|83045.4|83097|83047|83090.5|83040.5|63
1620359250000|2021-05-07 03:47:30|83096.8|83046.8|83099.5|83049.5|83103|83053|83094.4|83044.4|48
1620359260000|2021-05-07 03:47:40|83099.6|83049.6|83096.1|83046.1|83099.8|83049.8|83093.9|83043.9|62
1620359270000|2021-05-07 03:47:50|83096.5|83046.5|83094.8|83044.8|83098.3|83048.3|83094.7|83044.7|42
1620359280000|2021-05-07 03:48:00|83095.4|83045.4|83097.7|83047.7|83099.6|83049.6|83095.4|83045.4|70
1620359290000|2021-05-07 03:48:10|83097.4|83047.4|83097.6|83047.6|83100.8|83050.8|83094.1|83044.1|73
1620359300000|2021-05-07 03:48:20|83097.4|83047.4|83101.4|83051.4|83101.6|83051.6|83093.8|83043.8|75
1620359310000|2021-05-07 03:48:30|83102.6|83052.6|83095.6|83045.6|83104.5|83054.5|83094|83044|61
1620359320000|2021-05-07 03:48:40|83095.4|83045.4|83102.2|83052.2|83103.1|83053.1|83092.7|83042.7|48
1620359330000|2021-05-07 03:48:50|83102|83052|83094.9|83044.9|83103.3|83053.3|83093.6|83043.6|65
1620359340000|2021-05-07 03:49:00|83095.2|83045.2|83094|83044|83098.6|83048.6|83093.2|83043.2|58
1620359350000|2021-05-07 03:49:10|83094.5|83044.5|83094.8|83044.8|83098.6|83048.6|83092.9|83042.9|59
1620359360000|2021-05-07 03:49:20|83093.9|83043.9|83096.7|83046.7|83099.6|83049.6|83093.5|83043.5|54
1620359370000|2021-05-07 03:49:30|83096.3|83046.3|83093.9|83043.9|83101.8|83051.8|83092.1|83042.1|72
1620359380000|2021-05-07 03:49:40|83093.5|83043.5|83093.1|83043.1|83098.2|83048.2|83091.3|83041.3|66
1620359390000|2021-05-07 03:49:50|83093.5|83043.5|83092.8|83042.8|83096.4|83046.4|83092.3|83042.3|55
1620359400000|2021-05-07 03:50:00|83092.2|83042.2|83088.4|83038.4|83092.2|83042.2|83086.4|83036.4|71
1620359410000|2021-05-07 03:50:10|83089.1|83039.1|83088.1|83038.1|83089.1|83039.1|83077.6|83027.6|63
1620359420000|2021-05-07 03:50:20|83086.6|83036.6|83083.1|83033.1|83096.2|83046.2|83083|83033|61
1620359430000|2021-05-07 03:50:30|83083.5|83033.5|83082.3|83032.3|83083.5|83033.5|83078.7|83028.7|33
1620359440000|2021-05-07 03:50:40|83081.8|83031.8|83080.8|83030.8|83082.5|83032.5|83080.1|83030.1|30
1620359450000|2021-05-07 03:50:50|83081.2|83031.2|83079.9|83029.9|83081.8|83031.8|83078.5|83028.5|34
1620359460000|2021-05-07 03:51:00|83079.2|83029.2|83078.7|83028.7|83080.6|83030.6|83078.4|83028.4|33
1620359470000|2021-05-07 03:51:10|83079.1|83029.1|83078.5|83028.5|83079.9|83029.9|83077.1|83027.1|53
1620359480000|2021-05-07 03:51:20|83078.6|83028.6|83076.4|83026.4|83078.6|83028.6|83076.1|83026.1|13
1620359490000|2021-05-07 03:51:30|83076.1|83026.1|83081.9|83031.9|83084.4|83034.4|83076.1|83026.1|36
1620359500000|2021-05-07 03:51:40|83082|83032|83080|83030|83085.3|83035.3|83079.1|83029.1|48
1620359510000|2021-05-07 03:51:50|83079.2|83029.2|83081.2|83031.2|83081.2|83031.2|83077.7|83027.7|15
1620359520000|2021-05-07 03:52:00|83080.7|83030.7|83080|83030|83081.9|83031.9|83080|83030|25
1620359530000|2021-05-07 03:52:10|83080.1|83030.1|83079.8|83029.8|83081.2|83031.2|83078.2|83028.2|19
1620359540000|2021-05-07 03:52:20|83080.6|83030.6|83087.3|83037.3|83088.8|83038.8|83078|83028|52
1620359550000|2021-05-07 03:52:30|83087.4|83037.4|83086.2|83036.2|83089|83039|83086.2|83036.2|18
1620359560000|2021-05-07 03:52:40|83086|83036|83086|83036|83088.1|83038.1|83082.7|83032.7|59
1620359570000|2021-05-07 03:52:50|83085.3|83035.3|83082.5|83032.5|83085.7|83035.7|83078|83028|62
1620359580000|2021-05-07 03:53:00|83083.3|83033.3|83078.4|83028.4|83086.6|83036.6|83078.3|83028.3|66
1620359590000|2021-05-07 03:53:10|83078.1|83028.1|83084.8|83034.8|83090.5|83040.5|83077.5|83027.5|67
1620359600000|2021-05-07 03:53:20|83083.9|83033.9|83086.9|83036.9|83087.4|83037.4|83081.4|83031.4|59
1620359610000|2021-05-07 03:53:30|83086.7|83036.7|83080.4|83030.4|83088.6|83038.6|83079.4|83029.4|34
1620359620000|2021-05-07 03:53:40|83079.6|83029.6|83080.8|83030.8|83082|83032|83079.3|83029.3|18
1620359630000|2021-05-07 03:53:50|83080.6|83030.6|83080.6|83030.6|83084.5|83034.5|83079.7|83029.7|30
1620359640000|2021-05-07 03:54:00|83080.7|83030.7|83086.2|83036.2|83091.1|83041.1|83080.5|83030.5|69
1620359650000|2021-05-07 03:54:10|83086.1|83036.1|83080|83030|83086.4|83036.4|83078.4|83028.4|55
1620359660000|2021-05-07 03:54:20|83079.1|83029.1|83081.2|83031.2|83081.5|83031.5|83077.6|83027.6|29
1620359670000|2021-05-07 03:54:30|83081.4|83031.4|83080.1|83030.1|83082|83032|83078.3|83028.3|38
1620359680000|2021-05-07 03:54:40|83079.8|83029.8|83074.5|83024.5|83080.1|83030.1|83070.8|83020.8|57
1620359690000|2021-05-07 03:54:50|83075.2|83025.2|83078.7|83028.7|83078.8|83028.8|83073.7|83023.7|56
1620359700000|2021-05-07 03:55:00|83078.9|83028.9|83078.8|83028.8|83080.6|83030.6|83077.9|83027.9|36
1620359710000|2021-05-07 03:55:10|83078.6|83028.6|83074.2|83024.2|83078.9|83028.9|83071.2|83021.2|63
1620359720000|2021-05-07 03:55:20|83074.5|83024.5|83074.2|83024.2|83075.6|83025.6|83071|83021|61
1620359730000|2021-05-07 03:55:30|83074.1|83024.1|83079.8|83029.8|83085.9|83035.9|83071.1|83021.1|42
1620359740000|2021-05-07 03:55:40|83081.1|83031.1|83072.9|83022.9|83081.1|83031.1|83071.9|83021.9|63
1620359750000|2021-05-07 03:55:50|83073|83023|83073.1|83023.1|83073.8|83023.8|83072.6|83022.6|30
1620359760000|2021-05-07 03:56:00|83072.8|83022.8|83075|83025|83075|83025|83071.9|83021.9|42
1620359770000|2021-05-07 03:56:10|83074.3|83024.3|83084.3|83034.3|83084.4|83034.4|83074.2|83024.2|63
1620359780000|2021-05-07 03:56:20|83085.6|83035.6|83081.9|83031.9|83087.4|83037.4|83079.8|83029.8|65
1620359790000|2021-05-07 03:56:30|83082.1|83032.1|83075.8|83025.8|83083.8|83033.8|83073.2|83023.2|41
1620359800000|2021-05-07 03:56:40|83076|83026|83071.6|83021.6|83080.8|83030.8|83069.3|83019.3|67
1620359810000|2021-05-07 03:56:50|83070.1|83020.1|83079.5|83029.5|83081.4|83031.4|83070.1|83020.1|56
1620359820000|2021-05-07 03:57:00|83078.3|83028.3|83071.2|83021.2|83078.3|83028.3|83069.2|83019.2|53
1620359830000|2021-05-07 03:57:10|83071.1|83021.1|83070.2|83020.2|83073.4|83023.4|83067.3|83017.3|57
1620359840000|2021-05-07 03:57:20|83070.3|83020.3|83069.4|83019.4|83070.7|83020.7|83066|83016|53
1620359850000|2021-05-07 03:57:30|83069.3|83019.3|83069.4|83019.4|83070.9|83020.9|83068.1|83018.1|41
1620359860000|2021-05-07 03:57:40|83069.9|83019.9|83069.2|83019.2|83070.5|83020.5|83066.9|83016.9|34
1620359870000|2021-05-07 03:57:50|83068.9|83018.9|83070.7|83020.7|83071.3|83021.3|83065.8|83015.8|66
1620359880000|2021-05-07 03:58:00|83070.6|83020.6|83075.1|83025.1|83075.1|83025.1|83066|83016|32
1620359890000|2021-05-07 03:58:10|83075|83025|83078.2|83028.2|83083.6|83033.6|83075|83025|73
1620359900000|2021-05-07 03:58:20|83078|83028|83072.9|83022.9|83078.1|83028.1|83063.9|83013.9|56
1620359910000|2021-05-07 03:58:30|83072.6|83022.6|83072.3|83022.3|83072.9|83022.9|83071.7|83021.7|14
1620359920000|2021-05-07 03:58:40|83072.1|83022.1|83068.5|83018.5|83072.1|83022.1|83068.5|83018.5|28
1620359930000|2021-05-07 03:58:50|83068.8|83018.8|83073|83023|83080|83030|83068.8|83018.8|64
1620359940000|2021-05-07 03:59:00|83073.1|83023.1|83072.8|83022.8|83073.7|83023.7|83071|83021|31
1620359950000|2021-05-07 03:59:10|83072.7|83022.7|83071.5|83021.5|83073.2|83023.2|83071|83021|33
1620359960000|2021-05-07 03:59:20|83071.6|83021.6|83070.5|83020.5|83071.6|83021.6|83069.3|83019.3|41
1620359970000|2021-05-07 03:59:30|83070.2|83020.2|83072.9|83022.9|83072.9|83022.9|83067.4|83017.4|45
1620359980000|2021-05-07 03:59:40|83071.3|83021.3|83072.4|83022.4|83073.8|83023.8|83069.2|83019.2|48
1620359990000|2021-05-07 03:59:50|83073.8|83023.8|83069.2|83019.2|83073.8|83023.8|83068.5|83018.5|60
1620360000000|2021-05-07 04:00:00|83072|83022|83075|83025|83081.3|83031.3|83069.1|83019.1|74
1620360010000|2021-05-07 04:00:10|83074.4|83024.4|83080.8|83030.8|83083.8|83033.8|83070.3|83020.3|77
1620360020000|2021-05-07 04:00:20|83078.7|83028.7|83070.7|83020.7|83078.7|83028.7|83069.8|83019.8|63
1620360030000|2021-05-07 04:00:30|83070.9|83020.9|83072.3|83022.3|83084.3|83034.3|83070.7|83020.7|67
1620360040000|2021-05-07 04:00:40|83072.4|83022.4|83074.6|83024.6|83075.7|83025.7|83072.4|83022.4|33
1620360050000|2021-05-07 04:00:50|83074.3|83024.3|83072.7|83022.7|83074.3|83024.3|83071.2|83021.2|32
1620360060000|2021-05-07 04:01:00|83072.9|83022.9|83072.9|83022.9|83073.8|83023.8|83072.4|83022.4|26
1620360070000|2021-05-07 04:01:10|83072.8|83022.8|83072.4|83022.4|83073.6|83023.6|83071.9|83021.9|24
1620360080000|2021-05-07 04:01:20|83072.5|83022.5|83072.9|83022.9|83072.9|83022.9|83069.8|83019.8|31
1620360090000|2021-05-07 04:01:30|83071.2|83021.2|83070.3|83020.3|83080.7|83030.7|83070.3|83020.3|56
1620360100000|2021-05-07 04:01:40|83070.4|83020.4|83072.5|83022.5|83074.7|83024.7|83070.4|83020.4|42
1620360110000|2021-05-07 04:01:50|83073.4|83023.4|83073.3|83023.3|83075.3|83025.3|83070.9|83020.9|34
1620360120000|2021-05-07 04:02:00|83073.4|83023.4|83073.3|83023.3|83074.4|83024.4|83069.4|83019.4|54
1620360130000|2021-05-07 04:02:10|83073|83023|83073.1|83023.1|83074.5|83024.5|83069.1|83019.1|37
1620360140000|2021-05-07 04:02:20|83072.9|83022.9|83072.6|83022.6|83073.8|83023.8|83071.5|83021.5|41
1620360150000|2021-05-07 04:02:30|83072.7|83022.7|83072|83022|83075.4|83025.4|83069.3|83019.3|38
1620360160000|2021-05-07 04:02:40|83072.1|83022.1|83074.7|83024.7|83075.7|83025.7|83069.1|83019.1|69
1620360170000|2021-05-07 04:02:50|83073.1|83023.1|83071.4|83021.4|83076.9|83026.9|83070.2|83020.2|67
1620360180000|2021-05-07 04:03:00|83071.7|83021.7|83074.1|83024.1|83080.9|83030.9|83070.4|83020.4|61
1620360190000|2021-05-07 04:03:10|83072.6|83022.6|83070.5|83020.5|83073.5|83023.5|83069.1|83019.1|66
1620360200000|2021-05-07 04:03:20|83070.4|83020.4|83070.1|83020.1|83071.2|83021.2|83067.4|83017.4|44
1620360210000|2021-05-07 04:03:30|83069.9|83019.9|83068|83018|83070|83020|83066.9|83016.9|39
1620360220000|2021-05-07 04:03:40|83068.5|83018.5|83068.9|83018.9|83069.9|83019.9|83067|83017|51
1620360230000|2021-05-07 04:03:50|83069|83019|83068.3|83018.3|83069.5|83019.5|83066.8|83016.8|49
1620360240000|2021-05-07 04:04:00|83068.6|83018.6|83068.6|83018.6|83072.2|83022.2|83066.4|83016.4|55
1620360250000|2021-05-07 04:04:10|83070|83020|83070.1|83020.1|83073|83023|83065.7|83015.7|49
1620360260000|2021-05-07 04:04:20|83069.9|83019.9|83067.7|83017.7|83070.1|83020.1|83067.6|83017.6|30
1620360270000|2021-05-07 04:04:30|83068.2|83018.2|83060.3|83010.3|83068.2|83018.2|83059.5|83009.5|64
1620360280000|2021-05-07 04:04:40|83060.8|83010.8|83062.1|83012.1|83065.9|83015.9|83060.8|83010.8|56
1620360290000|2021-05-07 04:04:50|83062.3|83012.3|83060.5|83010.5|83062.9|83012.9|83059.9|83009.9|46
1620360300000|2021-05-07 04:05:00|83060.8|83010.8|83061.3|83011.3|83065|83015|83060.7|83010.7|62
1620360310000|2021-05-07 04:05:10|83061.8|83011.8|83062|83012|83064.5|83014.5|83061|83011|38
1620360320000|2021-05-07 04:05:20|83061.6|83011.6|83062.4|83012.4|83070.7|83020.7|83061.6|83011.6|54
1620360330000|2021-05-07 04:05:30|83063.8|83013.8|83062.6|83012.6|83066.8|83016.8|83060.1|83010.1|35
1620360340000|2021-05-07 04:05:40|83062.5|83012.5|83062|83012|83063.2|83013.2|83059.6|83009.6|24
1620360350000|2021-05-07 04:05:50|83061.8|83011.8|83061.4|83011.4|83064.3|83014.3|83059.7|83009.7|28
1620360360000|2021-05-07 04:06:00|83061.5|83011.5|83063.7|83013.7|83065.8|83015.8|83057.2|83007.2|41
1620360370000|2021-05-07 04:06:10|83063.8|83013.8|83064|83014|83064.6|83014.6|83060.5|83010.5|42
1620360380000|2021-05-07 04:06:20|83064.2|83014.2|83060.5|83010.5|83064.3|83014.3|83060.3|83010.3|41
1620360390000|2021-05-07 04:06:30|83060.8|83010.8|83069.9|83019.9|83069.9|83019.9|83058.9|83008.9|32
1620360400000|2021-05-07 04:06:40|83067.7|83017.7|83062.9|83012.9|83069.3|83019.3|83060.9|83010.9|44
1620360410000|2021-05-07 04:06:50|83061.6|83011.6|83059.3|83009.3|83061.7|83011.7|83057.4|83007.4|24
1620360420000|2021-05-07 04:07:00|83059|83009|83060.8|83010.8|83061.5|83011.5|83059|83009|40
1620360430000|2021-05-07 04:07:10|83060.6|83010.6|83058.6|83008.6|83060.9|83010.9|83056.6|83006.6|41
1620360440000|2021-05-07 04:07:20|83058.5|83008.5|83064.7|83014.7|83064.8|83014.8|83056.9|83006.9|53
1620360450000|2021-05-07 04:07:30|83065.5|83015.5|83061.5|83011.5|83066.2|83016.2|83056.8|83006.8|60
1620360460000|2021-05-07 04:07:40|83061.3|83011.3|83058|83008|83062.1|83012.1|83050.7|83000.7|49
1620360470000|2021-05-07 04:07:50|83058.2|83008.2|83058.2|83008.2|83061.5|83011.5|83057.3|83007.3|45
1620360480000|2021-05-07 04:08:00|83057.9|83007.9|83060.8|83010.8|83064.9|83014.9|83057.9|83007.9|43
1620360490000|2021-05-07 04:08:10|83061.6|83011.6|83065.9|83015.9|83070.1|83020.1|83060.9|83010.9|39
1620360500000|2021-05-07 04:08:20|83066.1|83016.1|83063.8|83013.8|83066.1|83016.1|83061.9|83011.9|31
1620360510000|2021-05-07 04:08:30|83063.9|83013.9|83060.7|83010.7|83064.1|83014.1|83060.4|83010.4|21
1620360520000|2021-05-07 04:08:40|83061.2|83011.2|83062.6|83012.6|83062.8|83012.8|83061.2|83011.2|9
1620360530000|2021-05-07 04:08:50|83062.4|83012.4|83063.3|83013.3|83063.9|83013.9|83059.9|83009.9|26
1620360540000|2021-05-07 04:09:00|83062.4|83012.4|83063|83013|83069.1|83019.1|83061.1|83011.1|39
1620360550000|2021-05-07 04:09:10|83064.3|83014.3|83065.9|83015.9|83072.9|83022.9|83061.8|83011.8|71
1620360560000|2021-05-07 04:09:20|83067.2|83017.2|83062.4|83012.4|83072.6|83022.6|83061.3|83011.3|59
1620360570000|2021-05-07 04:09:30|83062.3|83012.3|83064.4|83014.4|83068.6|83018.6|83061.7|83011.7|48
1620360580000|2021-05-07 04:09:40|83064.7|83014.7|83064.1|83014.1|83071.8|83021.8|83063.2|83013.2|45
1620360590000|2021-05-07 04:09:50|83065.5|83015.5|83063.6|83013.6|83066.3|83016.3|83062.8|83012.8|14
1620360600000|2021-05-07 04:10:00|83063.9|83013.9|83066.4|83016.4|83073.3|83023.3|83063.9|83013.9|56
1620360610000|2021-05-07 04:10:10|83065.8|83015.8|83062.4|83012.4|83066.3|83016.3|83062.2|83012.2|48
1620360620000|2021-05-07 04:10:20|83062.3|83012.3|83065.3|83015.3|83065.7|83015.7|83061.8|83011.8|48
1620360630000|2021-05-07 04:10:30|83064.9|83014.9|83064.2|83014.2|83067.3|83017.3|83063|83013|33
1620360640000|2021-05-07 04:10:40|83064.1|83014.1|83063.8|83013.8|83066.1|83016.1|83063|83013|52
1620360650000|2021-05-07 04:10:50|83063.6|83013.6|83064.5|83014.5|83067.7|83017.7|83061.3|83011.3|48
1620360660000|2021-05-07 04:11:00|83064.3|83014.3|83064.8|83014.8|83066.3|83016.3|83062.3|83012.3|50
1620360670000|2021-05-07 04:11:10|83065|83015|83061.1|83011.1|83065|83015|83060.2|83010.2|40
1620360680000|2021-05-07 04:11:20|83061.4|83011.4|83060.5|83010.5|83062.2|83012.2|83058.7|83008.7|34
1620360690000|2021-05-07 04:11:30|83060.4|83010.4|83061.8|83011.8|83062.8|83012.8|83058.6|83008.6|24
1620360700000|2021-05-07 04:11:40|83061.9|83011.9|83062.1|83012.1|83063.5|83013.5|83060.5|83010.5|41
1620360710000|2021-05-07 04:11:50|83061.7|83011.7|83059.9|83009.9|83064.2|83014.2|83059.3|83009.3|63
1620360720000|2021-05-07 04:12:00|83059.7|83009.7|83058.9|83008.9|83061|83011|83058|83008|25
1620360730000|2021-05-07 04:12:10|83058.8|83008.8|83060.5|83010.5|83063.5|83013.5|83058.6|83008.6|44
1620360740000|2021-05-07 04:12:20|83060.4|83010.4|83063.1|83013.1|83070.1|83020.1|83060.3|83010.3|58
1620360750000|2021-05-07 04:12:30|83063.3|83013.3|83062.7|83012.7|83064.2|83014.2|83060.9|83010.9|36
1620360760000|2021-05-07 04:12:40|83062.6|83012.6|83062.5|83012.5|83063.6|83013.6|83058.5|83008.5|53
1620360770000|2021-05-07 04:12:50|83062.3|83012.3|83061.4|83011.4|83063.3|83013.3|83060.3|83010.3|25
1620360780000|2021-05-07 04:13:00|83061.3|83011.3|83061.1|83011.1|83061.8|83011.8|83060.6|83010.6|22
1620360790000|2021-05-07 04:13:10|83061.6|83011.6|83061.2|83011.2|83063.7|83013.7|83060.3|83010.3|20
1620360800000|2021-05-07 04:13:20|83060.8|83010.8|83061.2|83011.2|83062.5|83012.5|83059.5|83009.5|27
1620360810000|2021-05-07 04:13:30|83061.1|83011.1|83061.3|83011.3|83063|83013|83058.6|83008.6|45
1620360820000|2021-05-07 04:13:40|83061.4|83011.4|83060.5|83010.5|83061.9|83011.9|83058.7|83008.7|54
1620360830000|2021-05-07 04:13:50|83060.4|83010.4|83061.7|83011.7|83061.7|83011.7|83059.7|83009.7|31
1620360840000|2021-05-07 04:14:00|83061.5|83011.5|83059.5|83009.5|83061.5|83011.5|83056.9|83006.9|46
1620360850000|2021-05-07 04:14:10|83059.3|83009.3|83061.1|83011.1|83061.7|83011.7|83058.5|83008.5|31
1620360860000|2021-05-07 04:14:20|83061.5|83011.5|83060.6|83010.6|83061.5|83011.5|83058.5|83008.5|49
1620360870000|2021-05-07 04:14:30|83060.7|83010.7|83062.4|83012.4|83063.4|83013.4|83060|83010|45
1620360880000|2021-05-07 04:14:40|83062.6|83012.6|83060.5|83010.5|83063|83013|83060.2|83010.2|20
1620360890000|2021-05-07 04:14:50|83060.3|83010.3|83064.1|83014.1|83065.9|83015.9|83060.3|83010.3|66
1620360900000|2021-05-07 04:15:00|83064.2|83014.2|83066.4|83016.4|83069.1|83019.1|83060.9|83010.9|70
1620360910000|2021-05-07 04:15:10|83066.2|83016.2|83060.2|83010.2|83067.8|83017.8|83060.2|83010.2|62
1620360920000|2021-05-07 04:15:20|83062|83012|83061.7|83011.7|83063.1|83013.1|83061.1|83011.1|25
1620360930000|2021-05-07 04:15:30|83061.4|83011.4|83063|83013|83063.6|83013.6|83059.7|83009.7|24
1620360940000|2021-05-07 04:15:40|83063.4|83013.4|83065.2|83015.2|83065.3|83015.3|83060.9|83010.9|57
1620360950000|2021-05-07 04:15:50|83065.3|83015.3|83061.6|83011.6|83065.3|83015.3|83061.3|83011.3|43
1620360960000|2021-05-07 04:16:00|83062.1|83012.1|83062.1|83012.1|83063.4|83013.4|83059.7|83009.7|50
1620360970000|2021-05-07 04:16:10|83062.6|83012.6|83062.5|83012.5|83064.9|83014.9|83060.1|83010.1|65
1620360980000|2021-05-07 04:16:20|83062.6|83012.6|83061.2|83011.2|83064.8|83014.8|83060.5|83010.5|71
1620360990000|2021-05-07 04:16:30|83061.4|83011.4|83061.7|83011.7|83062.9|83012.9|83059.1|83009.1|68
1620361000000|2021-05-07 04:16:40|83062.7|83012.7|83064.2|83014.2|83064.8|83014.8|83058.3|83008.3|72
1620361010000|2021-05-07 04:16:50|83063.2|83013.2|83062.5|83012.5|83066.7|83016.7|83058.4|83008.4|59
1620361020000|2021-05-07 04:17:00|83062.8|83012.8|83062.8|83012.8|83063.6|83013.6|83062|83012|38
1620361030000|2021-05-07 04:17:10|83062.7|83012.7|83061.5|83011.5|83064.1|83014.1|83061.1|83011.1|46
1620361040000|2021-05-07 04:17:20|83061.7|83011.7|83066.8|83016.8|83068.3|83018.3|83060.6|83010.6|45
1620361050000|2021-05-07 04:17:30|83066.9|83016.9|83066.8|83016.8|83067.4|83017.4|83064.7|83014.7|37
1620361060000|2021-05-07 04:17:40|83066.7|83016.7|83065.6|83015.6|83067.7|83017.7|83064.8|83014.8|43
1620361070000|2021-05-07 04:17:50|83065.7|83015.7|83065.8|83015.8|83066.3|83016.3|83064.8|83014.8|20
1620361080000|2021-05-07 04:18:00|83065.6|83015.6|83065.4|83015.4|83066.4|83016.4|83065.2|83015.2|27
1620361090000|2021-05-07 04:18:10|83065.6|83015.6|83065.9|83015.9|83066|83016|83065.2|83015.2|22
1620361100000|2021-05-07 04:18:20|83063.5|83013.5|83065.1|83015.1|83065.3|83015.3|83063.5|83013.5|17
1620361110000|2021-05-07 04:18:30|83065.8|83015.8|83059.5|83009.5|83067|83017|83058.9|83008.9|53
1620361120000|2021-05-07 04:18:40|83048.5|82998.5|83047.5|82997.5|83051.2|83001.2|83041.4|82991.4|63
1620361130000|2021-05-07 04:18:50|83047.6|82997.6|83049.9|82999.9|83049.9|82999.9|83042.5|82992.5|34
1620361140000|2021-05-07 04:19:00|83049.3|82999.3|83038|82988|83050|83000|83037.1|82987.1|57
1620361150000|2021-05-07 04:19:10|83037.7|82987.7|83038.4|82988.4|83039.9|82989.9|83035.2|82985.2|25
1620361160000|2021-05-07 04:19:20|83038.3|82988.3|83033.5|82983.5|83039.2|82989.2|83033.4|82983.4|55
1620361170000|2021-05-07 04:19:30|83033.3|82983.3|83033.9|82983.9|83037.1|82987.1|83033.2|82983.2|23
1620361180000|2021-05-07 04:19:40|83034.3|82984.3|83036.1|82986.1|83041.2|82991.2|83032.3|82982.3|38
1620361190000|2021-05-07 04:19:50|83038.4|82988.4|83039.9|82989.9|83039.9|82989.9|83033.4|82983.4|34
1620361200000|2021-05-07 04:20:00|83039.7|82989.7|83034.1|82984.1|83042|82992|83033.5|82983.5|50
1620361210000|2021-05-07 04:20:10|83033.7|82983.7|83038.1|82988.1|83040.1|82990.1|83032.4|82982.4|59
1620361220000|2021-05-07 04:20:20|83038|82988|83046.5|82996.5|83048|82998|83034.4|82984.4|60
1620361230000|2021-05-07 04:20:30|83047.2|82997.2|83044.5|82994.5|83047.6|82997.6|83044.5|82994.5|16
1620361240000|2021-05-07 04:20:40|83044.6|82994.6|83044.6|82994.6|83045.8|82995.8|83044.4|82994.4|16
1620361250000|2021-05-07 04:20:50|83044.4|82994.4|83045.7|82995.7|83046.7|82996.7|83044.1|82994.1|26
1620361260000|2021-05-07 04:21:00|83046|82996|83048.9|82998.9|83051.2|83001.2|83044.6|82994.6|32
1620361270000|2021-05-07 04:21:10|83048.3|82998.3|83047.8|82997.8|83048.3|82998.3|83046.3|82996.3|58
1620361280000|2021-05-07 04:21:20|83048|82998|83047.6|82997.6|83049.4|82999.4|83046.9|82996.9|43
1620361290000|2021-05-07 04:21:30|83047|82997|83047.5|82997.5|83049.6|82999.6|83045.7|82995.7|62
1620361300000|2021-05-07 04:21:40|83047.7|82997.7|83047.5|82997.5|83049.6|82999.6|83046.7|82996.7|48
1620361310000|2021-05-07 04:21:50|83047.1|82997.1|83043.1|82993.1|83047.8|82997.8|83043|82993|22
1620361320000|2021-05-07 04:22:00|83043|82993|83043.6|82993.6|83043.6|82993.6|83042.9|82992.9|10
1620361330000|2021-05-07 04:22:10|83043.3|82993.3|83043.5|82993.5|83045.4|82995.4|83043.2|82993.2|14
1620361340000|2021-05-07 04:22:20|83042.3|82992.3|83041.3|82991.3|83042.4|82992.4|83040.5|82990.5|10
1620361350000|2021-05-07 04:22:30|83041.6|82991.6|83045.8|82995.8|83047.2|82997.2|83039|82989|48
1620361360000|2021-05-07 04:22:40|83045.6|82995.6|83044.4|82994.4|83045.7|82995.7|83042.6|82992.6|29
1620361370000|2021-05-07 04:22:50|83044.3|82994.3|83044.1|82994.1|83045.3|82995.3|83041.7|82991.7|38
1620361380000|2021-05-07 04:23:00|83044.3|82994.3|83042.1|82992.1|83046.2|82996.2|83040.8|82990.8|46
1620361390000|2021-05-07 04:23:10|83041.9|82991.9|83043.9|82993.9|83043.9|82993.9|83041.4|82991.4|22
1620361400000|2021-05-07 04:23:20|83044|82994|83041.3|82991.3|83044|82994|83040.1|82990.1|36
1620361410000|2021-05-07 04:23:30|83040.8|82990.8|83044.4|82994.4|83045.6|82995.6|83040.4|82990.4|40
1620361420000|2021-05-07 04:23:40|83043.5|82993.5|83044.9|82994.9|83046.3|82996.3|83042.9|82992.9|29
1620361430000|2021-05-07 04:23:50|83043.7|82993.7|83046.1|82996.1|83046.3|82996.3|83043.7|82993.7|34
1620361440000|2021-05-07 04:24:00|83046.6|82996.6|83046|82996|83047.8|82997.8|83043.7|82993.7|28
1620361450000|2021-05-07 04:24:10|83046.1|82996.1|83046.3|82996.3|83046.6|82996.6|83045.5|82995.5|33
1620361460000|2021-05-07 04:24:20|83045.5|82995.5|83045.4|82995.4|83046.1|82996.1|83044|82994|19
1620361470000|2021-05-07 04:24:30|83045.7|82995.7|83045.5|82995.5|83046.8|82996.8|83045|82995|30
1620361480000|2021-05-07 04:24:40|83045.7|82995.7|83048.3|82998.3|83048.3|82998.3|83045.3|82995.3|56
1620361490000|2021-05-07 04:24:50|83047.1|82997.1|83052.2|83002.2|83053.5|83003.5|83045|82995|56
1620361500000|2021-05-07 04:25:00|83051.4|83001.4|83048.9|82998.9|83052.7|83002.7|83048.8|82998.8|64
1620361510000|2021-05-07 04:25:10|83049.1|82999.1|83050.8|83000.8|83053.5|83003.5|83048.9|82998.9|65
1620361520000|2021-05-07 04:25:20|83049.7|82999.7|83050.1|83000.1|83052.7|83002.7|83049|82999|66
1620361530000|2021-05-07 04:25:30|83050.5|83000.5|83052.7|83002.7|83055.2|83005.2|83049.1|82999.1|65
1620361540000|2021-05-07 04:25:40|83053.9|83003.9|83053.7|83003.7|83055.5|83005.5|83052.7|83002.7|57
1620361550000|2021-05-07 04:25:50|83053.4|83003.4|83054.2|83004.2|83055.7|83005.7|83052.6|83002.6|61
1620361560000|2021-05-07 04:26:00|83054.6|83004.6|83052.5|83002.5|83055.1|83005.1|83051.2|83001.2|66
1620361570000|2021-05-07 04:26:10|83052.4|83002.4|83053.2|83003.2|83055.2|83005.2|83052.1|83002.1|54
1620361580000|2021-05-07 04:26:20|83054.1|83004.1|83052.5|83002.5|83056.9|83006.9|83052.4|83002.4|26
1620361590000|2021-05-07 04:26:30|83053.4|83003.4|83052.2|83002.2|83054.5|83004.5|83050.6|83000.6|41
1620361600000|2021-05-07 04:26:40|83051.6|83001.6|83052|83002|83053.9|83003.9|83049.5|82999.5|50
1620361610000|2021-05-07 04:26:50|83051.9|83001.9|83053.6|83003.6|83054.5|83004.5|83050.9|83000.9|52
1620361620000|2021-05-07 04:27:00|83054|83004|83053.6|83003.6|83054.4|83004.4|83051.6|83001.6|67
1620361630000|2021-05-07 04:27:10|83053|83003|83052.6|83002.6|83054.3|83004.3|83051|83001|60
1620361640000|2021-05-07 04:27:20|83052.4|83002.4|83052.8|83002.8|83053.9|83003.9|83051.8|83001.8|67
1620361650000|2021-05-07 04:27:30|83052.5|83002.5|83056.5|83006.5|83058.8|83008.8|83051|83001|61
1620361660000|2021-05-07 04:27:40|83057.5|83007.5|83058.4|83008.4|83058.5|83008.5|83052.8|83002.8|63
1620361670000|2021-05-07 04:27:50|83058.1|83008.1|83057.2|83007.2|83059.4|83009.4|83055.8|83005.8|63
1620361680000|2021-05-07 04:28:00|83057.3|83007.3|83057.2|83007.2|83059.6|83009.6|83053.8|83003.8|67
1620361690000|2021-05-07 04:28:10|83056.8|83006.8|83055.5|83005.5|83058|83008|83055.5|83005.5|58
1620361700000|2021-05-07 04:28:20|83055.3|83005.3|83056.2|83006.2|83058.6|83008.6|83055.3|83005.3|55
1620361710000|2021-05-07 04:28:30|83056.1|83006.1|83056.5|83006.5|83059|83009|83055.6|83005.6|60
1620361720000|2021-05-07 04:28:40|83056.4|83006.4|83056.7|83006.7|83057.2|83007.2|83054.9|83004.9|48
1620361730000|2021-05-07 04:28:50|83056.1|83006.1|83063.8|83013.8|83064|83014|83056.1|83006.1|49
1620361740000|2021-05-07 04:29:00|83063.5|83013.5|83073|83023|83075.8|83025.8|83063.5|83013.5|60
1620361750000|2021-05-07 04:29:10|83073.2|83023.2|83076.3|83026.3|83077.7|83027.7|83071|83021|44
1620361760000|2021-05-07 04:29:20|83076.6|83026.6|83074.3|83024.3|83077|83027|83073.7|83023.7|29
1620361770000|2021-05-07 04:29:30|83074.6|83024.6|83073.8|83023.8|83079.6|83029.6|83072.6|83022.6|36
1620361780000|2021-05-07 04:29:40|83073.7|83023.7|83074.5|83024.5|83076|83026|83071.4|83021.4|60
1620361790000|2021-05-07 04:29:50|83074|83024|83073.9|83023.9|83075.6|83025.6|83073.2|83023.2|64
1620361800000|2021-05-07 04:30:00|83073.2|83023.2|83074.2|83024.2|83074.9|83024.9|83069|83019|66
1620361810000|2021-05-07 04:30:10|83073.2|83023.2|83070.3|83020.3|83073.8|83023.8|83068.3|83018.3|46
1620361820000|2021-05-07 04:30:20|83070.1|83020.1|83071.3|83021.3|83071.9|83021.9|83069.6|83019.6|29
1620361830000|2021-05-07 04:30:30|83071.4|83021.4|83069|83019|83071.4|83021.4|83065.3|83015.3|66
1620361840000|2021-05-07 04:30:40|83069.2|83019.2|83060.5|83010.5|83069.9|83019.9|83059.3|83009.3|60
1620361850000|2021-05-07 04:30:50|83058.6|83008.6|83063.3|83013.3|83065.6|83015.6|83058.6|83008.6|69
1620361860000|2021-05-07 04:31:00|83064.6|83014.6|83065.2|83015.2|83065.6|83015.6|83062.6|83012.6|61
1620361870000|2021-05-07 04:31:10|83065|83015|83032.6|82982.6|83065|83015|83028.6|82978.6|30
1620361880000|2021-05-07 04:31:20|83032.4|82982.4|83033.1|82983.1|83037.3|82987.3|83030.4|82980.4|16
1620361890000|2021-05-07 04:31:30|83033.6|82983.6|83029.9|82979.9|83034.4|82984.4|83026.1|82976.1|42
1620361900000|2021-05-07 04:31:40|83029.5|82979.5|83033.9|82983.9|83038.4|82988.4|83029.5|82979.5|14
1620361910000|2021-05-07 04:31:50|83034.9|82984.9|83031.6|82981.6|83035|82985|83029.8|82979.8|15
1620361920000|2021-05-07 04:32:00|83031.7|82981.7|83027.5|82977.5|83032.6|82982.6|83027.5|82977.5|32
1620361930000|2021-05-07 04:32:10|83027.7|82977.7|83030.7|82980.7|83033.4|82983.4|83026.7|82976.7|43
1620361940000|2021-05-07 04:32:20|83031.8|82981.8|83029.4|82979.4|83032.3|82982.3|83026.7|82976.7|25
1620361950000|2021-05-07 04:32:30|83028.8|82978.8|83030.8|82980.8|83030.9|82980.9|83028.8|82978.8|11
1620361960000|2021-05-07 04:32:40|83030|82980|83027.5|82977.5|83030.9|82980.9|83024.2|82974.2|70
1620361970000|2021-05-07 04:32:50|83027|82977|83026.6|82976.6|83028.6|82978.6|83025.4|82975.4|23
1620361980000|2021-05-07 04:33:00|83027.1|82977.1|83032.7|82982.7|83035|82985|83026.5|82976.5|42
1620361990000|2021-05-07 04:33:10|83031.8|82981.8|83030.2|82980.2|83031.8|82981.8|83028.4|82978.4|20
1620362000000|2021-05-07 04:33:20|83029.8|82979.8|83029.1|82979.1|83030.9|82980.9|83026.6|82976.6|26
1620362010000|2021-05-07 04:33:30|83028.9|82978.9|83027.5|82977.5|83029.1|82979.1|83027.3|82977.3|20
1620362020000|2021-05-07 04:33:40|83027.4|82977.4|83029|82979|83029.3|82979.3|83027.4|82977.4|35
1620362030000|2021-05-07 04:33:50|83029.1|82979.1|83029.4|82979.4|83031.1|82981.1|83027.5|82977.5|33
1620362040000|2021-05-07 04:34:00|83029|82979|83031.6|82981.6|83033.7|82983.7|83028.9|82978.9|22
1620362050000|2021-05-07 04:34:10|83031|82981|83028.9|82978.9|83031|82981|83026|82976|42
1620362060000|2021-05-07 04:34:20|83028.6|82978.6|83029.9|82979.9|83029.9|82979.9|83027|82977|46
1620362070000|2021-05-07 04:34:30|83029.6|82979.6|83027.4|82977.4|83030.7|82980.7|83027.4|82977.4|41
1620362080000|2021-05-07 04:34:40|83027.5|82977.5|83027.9|82977.9|83028.3|82978.3|83026.3|82976.3|37
1620362090000|2021-05-07 04:34:50|83026.5|82976.5|83030.3|82980.3|83030.4|82980.4|83025.6|82975.6|57
1620362100000|2021-05-07 04:35:00|83028.8|82978.8|83027.8|82977.8|83030|82980|83025.3|82975.3|43
1620362110000|2021-05-07 04:35:10|83026.5|82976.5|83027.3|82977.3|83027.5|82977.5|83025.4|82975.4|56
1620362120000|2021-05-07 04:35:20|83027.4|82977.4|83028.7|82978.7|83031.7|82981.7|83027|82977|48
1620362130000|2021-05-07 04:35:30|83028.8|82978.8|83027.3|82977.3|83030.4|82980.4|83026.6|82976.6|56
1620362140000|2021-05-07 04:35:40|83027.8|82977.8|83028.7|82978.7|83031.4|82981.4|83026.5|82976.5|53
1620362150000|2021-05-07 04:35:50|83028.5|82978.5|83029.1|82979.1|83029.6|82979.6|83027.7|82977.7|46
1620362160000|2021-05-07 04:36:00|83029.8|82979.8|83027.5|82977.5|83029.8|82979.8|83027.5|82977.5|17
1620362170000|2021-05-07 04:36:10|83027.8|82977.8|83027.7|82977.7|83030.9|82980.9|83026.7|82976.7|40
1620362180000|2021-05-07 04:36:20|83027.6|82977.6|83027.6|82977.6|83027.9|82977.9|83026.1|82976.1|22
1620362190000|2021-05-07 04:36:30|83027.3|82977.3|83028.3|82978.3|83029.1|82979.1|83026.5|82976.5|45
1620362200000|2021-05-07 04:36:40|83028.4|82978.4|83029.1|82979.1|83030.3|82980.3|83028.1|82978.1|30
1620362210000|2021-05-07 04:36:50|83028.7|82978.7|83027.4|82977.4|83030.3|82980.3|83025.1|82975.1|31
1620362220000|2021-05-07 04:37:00|83027.6|82977.6|83029.4|82979.4|83032.7|82982.7|83027.5|82977.5|23
1620362230000|2021-05-07 04:37:10|83029.5|82979.5|83029.6|82979.6|83032.2|82982.2|83027.9|82977.9|33
1620362240000|2021-05-07 04:37:20|83029.7|82979.7|83039.1|82989.1|83039.6|82989.6|83027.6|82977.6|30
1620362250000|2021-05-07 04:37:30|83037.5|82987.5|83037.8|82987.8|83038.6|82988.6|83036.7|82986.7|16
1620362260000|2021-05-07 04:37:40|83037.6|82987.6|83037.9|82987.9|83037.9|82987.9|83036|82986|24
1620362270000|2021-05-07 04:37:50|83038.1|82988.1|83037.7|82987.7|83042.5|82992.5|83037.7|82987.7|54
1620362280000|2021-05-07 04:38:00|83038|82988|83036.6|82986.6|83038.8|82988.8|83033.6|82983.6|23
1620362290000|2021-05-07 04:38:10|83036.1|82986.1|83038.5|82988.5|83040.4|82990.4|83035.9|82985.9|31
1620362300000|2021-05-07 04:38:20|83038.4|82988.4|83036.9|82986.9|83038.4|82988.4|83035.7|82985.7|16
1620362310000|2021-05-07 04:38:30|83037.2|82987.2|83037.2|82987.2|83039.5|82989.5|83036.6|82986.6|39
1620362320000|2021-05-07 04:38:40|83037.3|82987.3|83036.7|82986.7|83038.2|82988.2|83036|82986|38
1620362330000|2021-05-07 04:38:50|83036.6|82986.6|83039.2|82989.2|83039.2|82989.2|83036.2|82986.2|15
1620362340000|2021-05-07 04:39:00|83038.9|82988.9|83039.4|82989.4|83039.7|82989.7|83038|82988|27
1620362350000|2021-05-07 04:39:10|83039.2|82989.2|83039.1|82989.1|83039.7|82989.7|83038.2|82988.2|18
1620362360000|2021-05-07 04:39:20|83038.9|82988.9|83041.1|82991.1|83041.8|82991.8|83038|82988|36
1620362370000|2021-05-07 04:39:30|83040.2|82990.2|83043.2|82993.2|83044.3|82994.3|83040.2|82990.2|30
1620362380000|2021-05-07 04:39:40|83043|82993|83049.5|82999.5|83049.7|82999.7|83042.6|82992.6|50
1620362390000|2021-05-07 04:39:50|83049.8|82999.8|83048.6|82998.6|83050.1|83000.1|83047|82997|37
1620362400000|2021-05-07 04:40:00|83048.4|82998.4|83049.8|82999.8|83051.6|83001.6|83048.3|82998.3|50
1620362410000|2021-05-07 04:40:10|83050.2|83000.2|83053.9|83003.9|83054.2|83004.2|83049.5|82999.5|52
1620362420000|2021-05-07 04:40:20|83054|83004|83058.3|83008.3|83059.7|83009.7|83052.1|83002.1|51
1620362430000|2021-05-07 04:40:30|83058.8|83008.8|83055.6|83005.6|83058.8|83008.8|83055.4|83005.4|58
1620362440000|2021-05-07 04:40:40|83056.4|83006.4|83053.8|83003.8|83056.6|83006.6|83053.5|83003.5|66
1620362450000|2021-05-07 04:40:50|83053.9|83003.9|83054.7|83004.7|83055.3|83005.3|83053.2|83003.2|53
1620362460000|2021-05-07 04:41:00|83054.6|83004.6|83056.9|83006.9|83057.2|83007.2|83054.6|83004.6|46
1620362470000|2021-05-07 04:41:10|83057.2|83007.2|83055.8|83005.8|83057.2|83007.2|83055.8|83005.8|34
1620362480000|2021-05-07 04:41:20|83056.4|83006.4|83052.4|83002.4|83060|83010|83048.7|82998.7|73
1620362490000|2021-05-07 04:41:30|83051.3|83001.3|83049.1|82999.1|83052.6|83002.6|83047.1|82997.1|56
1620362500000|2021-05-07 04:41:40|83049.6|82999.6|83048.9|82998.9|83049.7|82999.7|83046.7|82996.7|34
1620362510000|2021-05-07 04:41:50|83048.8|82998.8|83046.5|82996.5|83051.4|83001.4|83041.7|82991.7|65
1620362520000|2021-05-07 04:42:00|83046.2|82996.2|83048.6|82998.6|83049.4|82999.4|83042.8|82992.8|53
1620362530000|2021-05-07 04:42:10|83048.7|82998.7|83047.6|82997.6|83049.5|82999.5|83047.6|82997.6|30
1620362540000|2021-05-07 04:42:20|83047.5|82997.5|83047.8|82997.8|83048.8|82998.8|83047.5|82997.5|22
1620362550000|2021-05-07 04:42:30|83047.9|82997.9|83047.5|82997.5|83049.1|82999.1|83046.7|82996.7|18
1620362560000|2021-05-07 04:42:40|83047.7|82997.7|83047.6|82997.6|83050|83000|83047.3|82997.3|32
1620362570000|2021-05-07 04:42:50|83047.2|82997.2|83047.2|82997.2|83048.7|82998.7|83046.8|82996.8|40
1620362580000|2021-05-07 04:43:00|83047.3|82997.3|83046|82996|83048.5|82998.5|83045.9|82995.9|33
1620362590000|2021-05-07 04:43:10|83045.9|82995.9|83046.1|82996.1|83047.1|82997.1|83045.4|82995.4|27
1620362600000|2021-05-07 04:43:20|83046.3|82996.3|83047|82997|83047.8|82997.8|83046.2|82996.2|46
1620362610000|2021-05-07 04:43:30|83046.9|82996.9|83044.3|82994.3|83049.3|82999.3|83044.1|82994.1|55
1620362620000|2021-05-07 04:43:40|83044.5|82994.5|83045.8|82995.8|83046.6|82996.6|83044|82994|28
1620362630000|2021-05-07 04:43:50|83045.9|82995.9|83044.9|82994.9|83046.4|82996.4|83044.6|82994.6|19
1620362640000|2021-05-07 04:44:00|83045.1|82995.1|83048.7|82998.7|83049.4|82999.4|83044.5|82994.5|42
1620362650000|2021-05-07 04:44:10|83048.6|82998.6|83049|82999|83050.5|83000.5|83047|82997|29
1620362660000|2021-05-07 04:44:20|83048.8|82998.8|83042.3|82992.3|83049.1|82999.1|83041.9|82991.9|41
1620362670000|2021-05-07 04:44:30|83042.2|82992.2|83046.2|82996.2|83046.2|82996.2|83042.2|82992.2|16
1620362680000|2021-05-07 04:44:40|83046.3|82996.3|83046.7|82996.7|83047|82997|83045.7|82995.7|28
1620362690000|2021-05-07 04:44:50|83046.8|82996.8|83048.2|82998.2|83049.7|82999.7|83046.8|82996.8|39
1620362700000|2021-05-07 04:45:00|83047.9|82997.9|83047.9|82997.9|83048.9|82998.9|83046.8|82996.8|38
1620362710000|2021-05-07 04:45:10|83048.4|82998.4|83047.3|82997.3|83048.8|82998.8|83046.7|82996.7|34
1620362720000|2021-05-07 04:45:20|83047.4|82997.4|83047|82997|83049.4|82999.4|83044|82994|50
1620362730000|2021-05-07 04:45:30|83046.8|82996.8|83046.6|82996.6|83047.4|82997.4|83046.6|82996.6|11
1620362740000|2021-05-07 04:45:40|83046.7|82996.7|83048.2|82998.2|83048.3|82998.3|83041.2|82991.2|39
1620362750000|2021-05-07 04:45:50|83047.1|82997.1|83046.3|82996.3|83048.7|82998.7|83046.3|82996.3|27
1620362760000|2021-05-07 04:46:00|83046.8|82996.8|83050|83000|83050|83000|83046.7|82996.7|36
1620362770000|2021-05-07 04:46:10|83050.8|83000.8|83048.7|82998.7|83052|83002|83048.1|82998.1|42
1620362780000|2021-05-07 04:46:20|83048.3|82998.3|83051.1|83001.1|83052.7|83002.7|83048.2|82998.2|46
1620362790000|2021-05-07 04:46:30|83051|83001|83054|83004|83054|83004|83051|83001|41
1620362800000|2021-05-07 04:46:40|83053.7|83003.7|83053.8|83003.8|83054.7|83004.7|83053.2|83003.2|21
1620362810000|2021-05-07 04:46:50|83053.7|83003.7|83052.7|83002.7|83053.9|83003.9|83052.7|83002.7|14
1620362820000|2021-05-07 04:47:00|83053|83003|83058.3|83008.3|83058.4|83008.4|83053|83003|46
1620362830000|2021-05-07 04:47:10|83058.9|83008.9|83058.8|83008.8|83060.1|83010.1|83058.2|83008.2|37
1620362840000|2021-05-07 04:47:20|83058.5|83008.5|83058.5|83008.5|83060.1|83010.1|83056.3|83006.3|47
1620362850000|2021-05-07 04:47:30|83057.7|83007.7|83056.2|83006.2|83057.7|83007.7|83054.4|83004.4|39
1620362860000|2021-05-07 04:47:40|83056.1|83006.1|83059.6|83009.6|83061.4|83011.4|83055.9|83005.9|42
1620362870000|2021-05-07 04:47:50|83060|83010|83059.7|83009.7|83060.9|83010.9|83059.1|83009.1|44
1620362880000|2021-05-07 04:48:00|83059.8|83009.8|83056.7|83006.7|83061.5|83011.5|83056.6|83006.6|37
1620362890000|2021-05-07 04:48:10|83056.4|83006.4|83057.8|83007.8|83058.2|83008.2|83056.3|83006.3|30
1620362900000|2021-05-07 04:48:20|83057.5|83007.5|83057.8|83007.8|83058.3|83008.3|83057|83007|32
1620362910000|2021-05-07 04:48:30|83057.9|83007.9|83057.2|83007.2|83058.5|83008.5|83056.6|83006.6|34
1620362920000|2021-05-07 04:48:40|83057|83007|83056.9|83006.9|83057.9|83007.9|83056.1|83006.1|32
1620362930000|2021-05-07 04:48:50|83057.2|83007.2|83057|83007|83059.9|83009.9|83056.9|83006.9|40
1620362940000|2021-05-07 04:49:00|83056.9|83006.9|83057.7|83007.7|83057.9|83007.9|83056.4|83006.4|28
1620362950000|2021-05-07 04:49:10|83056.9|83006.9|83057.9|83007.9|83058.9|83008.9|83056.4|83006.4|29
1620362960000|2021-05-07 04:49:20|83058.1|83008.1|83058.7|83008.7|83059.8|83009.8|83058|83008|24
1620362970000|2021-05-07 04:49:30|83058.9|83008.9|83059.8|83009.8|83059.8|83009.8|83058.8|83008.8|10
1620362980000|2021-05-07 04:49:40|83059.9|83009.9|83058.6|83008.6|83059.9|83009.9|83057.6|83007.6|21
1620362990000|2021-05-07 04:49:50|83058.7|83008.7|83058.9|83008.9|83058.9|83008.9|83057.7|83007.7|16
1620363000000|2021-05-07 04:50:00|83059|83009|83058.3|83008.3|83059.5|83009.5|83057.8|83007.8|29
1620363010000|2021-05-07 04:50:10|83058.4|83008.4|83059.1|83009.1|83060.5|83010.5|83058.3|83008.3|11
1620363020000|2021-05-07 04:50:20|83059.2|83009.2|83057.2|83007.2|83059.4|83009.4|83056.8|83006.8|19
1620363030000|2021-05-07 04:50:30|83057.1|83007.1|83057.5|83007.5|83058.3|83008.3|83057.1|83007.1|11
1620363040000|2021-05-07 04:50:40|83057.4|83007.4|83059.1|83009.1|83059.1|83009.1|83057|83007|26
1620363050000|2021-05-07 04:50:50|83058.8|83008.8|83058.4|83008.4|83059.6|83009.6|83055.4|83005.4|15
1620363060000|2021-05-07 04:51:00|83057.4|83007.4|83057|83007|83057.4|83007.4|83055.4|83005.4|24
1620363070000|2021-05-07 04:51:10|83056.8|83006.8|83056|83006|83057.1|83007.1|83054.1|83004.1|45
1620363080000|2021-05-07 04:51:20|83055.8|83005.8|83057.4|83007.4|83057.4|83007.4|83055.7|83005.7|14
1620363090000|2021-05-07 04:51:30|83057|83007|83055.8|83005.8|83057.8|83007.8|83055.8|83005.8|23
1620363100000|2021-05-07 04:51:40|83055.9|83005.9|83056.2|83006.2|83056.9|83006.9|83055.4|83005.4|25
1620363110000|2021-05-07 04:51:50|83056.1|83006.1|83053.8|83003.8|83058.3|83008.3|83053.6|83003.6|38
1620363120000|2021-05-07 04:52:00|83054|83004|83057|83007|83057.3|83007.3|83053.9|83003.9|41
1620363130000|2021-05-07 04:52:10|83056.8|83006.8|83057|83007|83057.4|83007.4|83056|83006|14
1620363140000|2021-05-07 04:52:20|83057.1|83007.1|83057.5|83007.5|83057.5|83007.5|83056.3|83006.3|9
1620363150000|2021-05-07 04:52:30|83057.7|83007.7|83055.9|83005.9|83057.9|83007.9|83055.6|83005.6|10
1620363160000|2021-05-07 04:52:40|83056|83006|83056.4|83006.4|83056.9|83006.9|83056|83006|7
1620363170000|2021-05-07 04:52:50|83056.5|83006.5|83056.1|83006.1|83056.5|83006.5|83055|83005|38
1620363180000|2021-05-07 04:53:00|83056.5|83006.5|83052.8|83002.8|83056.7|83006.7|83052.8|83002.8|35
1620363190000|2021-05-07 04:53:10|83052.5|83002.5|83050.7|83000.7|83053.6|83003.6|83050.5|83000.5|27
1620363200000|2021-05-07 04:53:20|83050.4|83000.4|83050.6|83000.6|83052.6|83002.6|83049.5|82999.5|28
1620363210000|2021-05-07 04:53:30|83050.5|83000.5|83050.9|83000.9|83051.6|83001.6|83050.5|83000.5|25
1620363220000|2021-05-07 04:53:40|83050.8|83000.8|83051.8|83001.8|83051.9|83001.9|83050.8|83000.8|13
1620363230000|2021-05-07 04:53:50|83052.1|83002.1|83049.4|82999.4|83052.1|83002.1|83049.4|82999.4|6
1620363240000|2021-05-07 04:54:00|83050.6|83000.6|83052.4|83002.4|83052.5|83002.5|83050.6|83000.6|10
1620363250000|2021-05-07 04:54:10|83052.6|83002.6|83051.6|83001.6|83052.6|83002.6|83050.9|83000.9|9
1620363260000|2021-05-07 04:54:20|83051.4|83001.4|83052.1|83002.1|83053|83003|83049.3|82999.3|20
1620363270000|2021-05-07 04:54:30|83052.5|83002.5|83055|83005|83055.7|83005.7|83050.9|83000.9|40
1620363280000|2021-05-07 04:54:40|83055.1|83005.1|83052.9|83002.9|83055.4|83005.4|83052.3|83002.3|21
1620363290000|2021-05-07 04:54:50|83052.7|83002.7|83054.2|83004.2|83054.2|83004.2|83052.7|83002.7|26
1620363300000|2021-05-07 04:55:00|83054.8|83004.8|83051.7|83001.7|83056.2|83006.2|83050.9|83000.9|40
1620363310000|2021-05-07 04:55:10|83052.1|83002.1|83051.9|83001.9|83052.5|83002.5|83050.4|83000.4|31
1620363320000|2021-05-07 04:55:20|83051.8|83001.8|83051.7|83001.7|83053.4|83003.4|83050.4|83000.4|32
1620363330000|2021-05-07 04:55:30|83051.5|83001.5|83052.6|83002.6|83053.4|83003.4|83051.2|83001.2|25
1620363340000|2021-05-07 04:55:40|83052.2|83002.2|83049.8|82999.8|83053.5|83003.5|83049.2|82999.2|46
1620363350000|2021-05-07 04:55:50|83049.5|82999.5|83051.4|83001.4|83051.7|83001.7|83049.3|82999.3|49
1620363360000|2021-05-07 04:56:00|83051.2|83001.2|83056.7|83006.7|83056.9|83006.9|83050|83000|32
1620363370000|2021-05-07 04:56:10|83056.3|83006.3|83057.4|83007.4|83058|83008|83056.3|83006.3|15
1620363380000|2021-05-07 04:56:20|83057.2|83007.2|83057.8|83007.8|83058.5|83008.5|83056.3|83006.3|39
1620363390000|2021-05-07 04:56:30|83058|83008|83056.6|83006.6|83058.6|83008.6|83055.1|83005.1|32
1620363400000|2021-05-07 04:56:40|83056.5|83006.5|83057.1|83007.1|83057.7|83007.7|83054.7|83004.7|36
1620363410000|2021-05-07 04:56:50|83057|83007|83057.7|83007.7|83059.1|83009.1|83057|83007|30
1620363420000|2021-05-07 04:57:00|83056.9|83006.9|83055.6|83005.6|83057.1|83007.1|83053.6|83003.6|28
1620363430000|2021-05-07 04:57:10|83055.2|83005.2|83057.2|83007.2|83057.3|83007.3|83054.9|83004.9|25
1620363440000|2021-05-07 04:57:20|83057.9|83007.9|83057.2|83007.2|83057.9|83007.9|83056.2|83006.2|16
1620363450000|2021-05-07 04:57:30|83057|83007|83057.4|83007.4|83059|83009|83056.3|83006.3|31
1620363460000|2021-05-07 04:57:40|83056.9|83006.9|83057.2|83007.2|83058.3|83008.3|83055.6|83005.6|39
1620363470000|2021-05-07 04:57:50|83057.3|83007.3|83059.9|83009.9|83062.2|83012.2|83057.3|83007.3|28
1620363480000|2021-05-07 04:58:00|83059.7|83009.7|83060.7|83010.7|83061.9|83011.9|83058.6|83008.6|40
1620363490000|2021-05-07 04:58:10|83061.1|83011.1|83063.9|83013.9|83063.9|83013.9|83059.9|83009.9|35
1620363500000|2021-05-07 04:58:20|83065.8|83015.8|83061.8|83011.8|83065.8|83015.8|83061.6|83011.6|36
1620363510000|2021-05-07 04:58:30|83063.2|83013.2|83058.5|83008.5|83063.9|83013.9|83057.9|83007.9|47
1620363520000|2021-05-07 04:58:40|83058.4|83008.4|83059.6|83009.6|83059.8|83009.8|83057.8|83007.8|31
1620363530000|2021-05-07 04:58:50|83059.5|83009.5|83057.5|83007.5|83061.7|83011.7|83057.2|83007.2|37
1620363540000|2021-05-07 04:59:00|83057.3|83007.3|83058|83008|83059.3|83009.3|83057.1|83007.1|24
1620363550000|2021-05-07 04:59:10|83059.1|83009.1|83056.8|83006.8|83059.6|83009.6|83056.8|83006.8|32
1620363560000|2021-05-07 04:59:20|83056.9|83006.9|83059.4|83009.4|83059.4|83009.4|83056.9|83006.9|27
1620363570000|2021-05-07 04:59:30|83059|83009|83059.6|83009.6|83060.8|83010.8|83058.8|83008.8|35
1620363580000|2021-05-07 04:59:40|83060.2|83010.2|83062.9|83012.9|83063.7|83013.7|83058|83008|44
1620363590000|2021-05-07 04:59:50|83062.2|83012.2|83061|83011|83062.8|83012.8|83059.6|83009.6|37
1620363600000|2021-05-07 05:00:00|83060.2|83010.2|83063.3|83013.3|83064.8|83014.8|83059.4|83009.4|42
1620363610000|2021-05-07 05:00:10|83063.6|83013.6|83062.5|83012.5|83064.5|83014.5|83061|83011|41
1620363620000|2021-05-07 05:00:20|83062.4|83012.4|83063.5|83013.5|83063.7|83013.7|83061.1|83011.1|45
1620363630000|2021-05-07 05:00:30|83063.3|83013.3|83065.4|83015.4|83065.4|83015.4|83062.2|83012.2|32
1620363640000|2021-05-07 05:00:40|83063.8|83013.8|83061.9|83011.9|83065.5|83015.5|83060.9|83010.9|40
1620363650000|2021-05-07 05:00:50|83062.3|83012.3|83061.7|83011.7|83062.6|83012.6|83060.8|83010.8|20
1620363660000|2021-05-07 05:01:00|83062.2|83012.2|83061.5|83011.5|83063.4|83013.4|83061.5|83011.5|26
1620363670000|2021-05-07 05:01:10|83060.7|83010.7|83060.2|83010.2|83061.6|83011.6|83059.5|83009.5|27
1620363680000|2021-05-07 05:01:20|83060.1|83010.1|83062.9|83012.9|83063.1|83013.1|83059.7|83009.7|28
1620363690000|2021-05-07 05:01:30|83062.5|83012.5|83063.3|83013.3|83065.7|83015.7|83061.9|83011.9|54
1620363700000|2021-05-07 05:01:40|83062.8|83012.8|83060.4|83010.4|83064|83014|83058.4|83008.4|24
1620363710000|2021-05-07 05:01:50|83060.3|83010.3|83057.6|83007.6|83061.2|83011.2|83057.2|83007.2|26
1620363720000|2021-05-07 05:02:00|83057.5|83007.5|83060.2|83010.2|83060.3|83010.3|83057.5|83007.5|28
1620363730000|2021-05-07 05:02:10|83060.3|83010.3|83056.6|83006.6|83060.3|83010.3|83056.3|83006.3|52
1620363740000|2021-05-07 05:02:20|83056.5|83006.5|83053.5|83003.5|83057.9|83007.9|83052.7|83002.7|39
1620363750000|2021-05-07 05:02:30|83053.9|83003.9|83054.6|83004.6|83055.8|83005.8|83053.7|83003.7|24
1620363760000|2021-05-07 05:02:40|83055.2|83005.2|83057|83007|83057|83007|83045.4|82995.4|26
1620363770000|2021-05-07 05:02:50|83056.5|83006.5|83055|83005|83058.3|83008.3|83054.7|83004.7|19
1620363780000|2021-05-07 05:03:00|83054.7|83004.7|83052.6|83002.6|83056.1|83006.1|83052.6|83002.6|34
1620363790000|2021-05-07 05:03:10|83052.5|83002.5|83053.2|83003.2|83053.2|83003.2|83051.3|83001.3|18
1620363800000|2021-05-07 05:03:20|83053.7|83003.7|83053.8|83003.8|83054.2|83004.2|83052.5|83002.5|19
1620363810000|2021-05-07 05:03:30|83051.8|83001.8|83052.8|83002.8|83053.6|83003.6|83050.5|83000.5|24
1620363820000|2021-05-07 05:03:40|83052.7|83002.7|83060.3|83010.3|83070.5|83020.5|83052.7|83002.7|36
1620363830000|2021-05-07 05:03:50|83058.9|83008.9|83059|83009|83059|83009|83057.5|83007.5|17
1620363840000|2021-05-07 05:04:00|83058.8|83008.8|83056|83006|83059.3|83009.3|83056|83006|25
1620363850000|2021-05-07 05:04:10|83056.1|83006.1|83054|83004|83057.6|83007.6|83053.8|83003.8|36
1620363860000|2021-05-07 05:04:20|83054.1|83004.1|83054.2|83004.2|83054.3|83004.3|83053.6|83003.6|15
1620363870000|2021-05-07 05:04:30|83054.5|83004.5|83053.5|83003.5|83054.5|83004.5|83052.8|83002.8|19
1620363880000|2021-05-07 05:04:40|83053.4|83003.4|83058.7|83008.7|83062.2|83012.2|83046|82996|37
1620363890000|2021-05-07 05:04:50|83058.1|83008.1|83055.7|83005.7|83059|83009|83055.2|83005.2|30
1620363900000|2021-05-07 05:05:00|83055.6|83005.6|83056|83006|83057.6|83007.6|83052.2|83002.2|45
1620363910000|2021-05-07 05:05:10|83056.5|83006.5|83056.8|83006.8|83061.5|83011.5|83056.2|83006.2|42
1620363920000|2021-05-07 05:05:20|83057.2|83007.2|83057|83007|83058.5|83008.5|83056.8|83006.8|22
1620363930000|2021-05-07 05:05:30|83057.8|83007.8|83054.6|83004.6|83057.9|83007.9|83054.1|83004.1|21
1620363940000|2021-05-07 05:05:40|83053.6|83003.6|83077.4|83027.4|83078.8|83028.8|83053.6|83003.6|36
1620363950000|2021-05-07 05:05:50|83077.2|83027.2|83076.8|83026.8|83077.2|83027.2|83076.4|83026.4|12
1620363960000|2021-05-07 05:06:00|83076.7|83026.7|83076.9|83026.9|83077|83027|83076.7|83026.7|14
1620363970000|2021-05-07 05:06:10|83076.7|83026.7|83076.7|83026.7|83076.9|83026.9|83076.5|83026.5|7
1620363980000|2021-05-07 05:06:20|83076.8|83026.8|83076.8|83026.8|83076.9|83026.9|83076.5|83026.5|12
1620363990000|2021-05-07 05:06:30|83076.7|83026.7|83077|83027|83077.8|83027.8|83076.6|83026.6|18
1620364000000|2021-05-07 05:06:40|83076.8|83026.8|83088.4|83038.4|83090.2|83040.2|83075.5|83025.5|24
1620364010000|2021-05-07 05:06:50|83087.8|83037.8|83089.3|83039.3|83090.4|83040.4|83087.8|83037.8|15
1620364020000|2021-05-07 05:07:00|83089.4|83039.4|83094|83044|83096.1|83046.1|83089.4|83039.4|18
1620364030000|2021-05-07 05:07:10|83094.3|83044.3|83094.4|83044.4|83094.8|83044.8|83093.7|83043.7|23
1620364040000|2021-05-07 05:07:20|83094.5|83044.5|83076|83026|83094.5|83044.5|83075.7|83025.7|30
1620364050000|2021-05-07 05:07:30|83077|83027|83077|83027|83081|83031|83077|83027|22
1620364060000|2021-05-07 05:07:40|83077.5|83027.5|83071.4|83021.4|83077.7|83027.7|83070.3|83020.3|33
1620364070000|2021-05-07 05:07:50|83076.1|83026.1|83072.1|83022.1|83078.7|83028.7|83070.1|83020.1|37
1620364080000|2021-05-07 05:08:00|83072.5|83022.5|83061.2|83011.2|83073.8|83023.8|83058.2|83008.2|52
1620364090000|2021-05-07 05:08:10|83061.3|83011.3|83055.7|83005.7|83061.5|83011.5|83055.7|83005.7|24
1620364100000|2021-05-07 05:08:20|83055.6|83005.6|83058.7|83008.7|83061.9|83011.9|83055.6|83005.6|24
1620364110000|2021-05-07 05:08:30|83059.3|83009.3|83060.6|83010.6|83063.2|83013.2|83058.4|83008.4|37
1620364120000|2021-05-07 05:08:40|83060.1|83010.1|83059.3|83009.3|83061.5|83011.5|83059.3|83009.3|10
1620364130000|2021-05-07 05:08:50|83055.5|83005.5|83054.5|83004.5|83055.5|83005.5|83053.4|83003.4|25
1620364140000|2021-05-07 05:09:00|83055.6|83005.6|83053.5|83003.5|83055.6|83005.6|83051.1|83001.1|14
1620364150000|2021-05-07 05:09:10|83053.7|83003.7|83054.1|83004.1|83061.8|83011.8|83052.8|83002.8|33
1620364160000|2021-05-07 05:09:20|83054.7|83004.7|83055.5|83005.5|83056.6|83006.6|83054.1|83004.1|23
1620364170000|2021-05-07 05:09:30|83055.3|83005.3|83056.5|83006.5|83057|83007|83054.8|83004.8|17
1620364180000|2021-05-07 05:09:40|83056.6|83006.6|83053.7|83003.7|83057.3|83007.3|83052.8|83002.8|17
1620364190000|2021-05-07 05:09:50|83053.8|83003.8|83052.9|83002.9|83054.7|83004.7|83052|83002|32
1620364200000|2021-05-07 05:10:00|83052.8|83002.8|83055.6|83005.6|83073.3|83023.3|83052.6|83002.6|47
1620364210000|2021-05-07 05:10:10|83056.4|83006.4|83052.2|83002.2|83057.8|83007.8|83051.9|83001.9|22
1620364220000|2021-05-07 05:10:20|83052.6|83002.6|83053.6|83003.6|83053.6|83003.6|83052.2|83002.2|22
1620364230000|2021-05-07 05:10:30|83053.7|83003.7|83060.3|83010.3|83062.4|83012.4|83052.4|83002.4|26
1620364240000|2021-05-07 05:10:40|83059.4|83009.4|83069.1|83019.1|83074.9|83024.9|83059.4|83009.4|44
1620364250000|2021-05-07 05:10:50|83070.1|83020.1|83069.3|83019.3|83071.9|83021.9|83067.5|83017.5|31
1620364260000|2021-05-07 05:11:00|83070.2|83020.2|83066.6|83016.6|83071.4|83021.4|83065.7|83015.7|21
1620364270000|2021-05-07 05:11:10|83066.4|83016.4|83068.1|83018.1|83068.1|83018.1|83066.4|83016.4|16
1620364280000|2021-05-07 05:11:20|83067.7|83017.7|83070.7|83020.7|83071.6|83021.6|83062.7|83012.7|46
1620364290000|2021-05-07 05:11:30|83070.2|83020.2|83068.4|83018.4|83074.6|83024.6|83068.4|83018.4|16
1620364300000|2021-05-07 05:11:40|83075.2|83025.2|83081.4|83031.4|83081.7|83031.7|83075.2|83025.2|32
1620364310000|2021-05-07 05:11:50|83080|83030|83077.2|83027.2|83080.1|83030.1|83077.2|83027.2|21
1620364320000|2021-05-07 05:12:00|83078.8|83028.8|83076.7|83026.7|83085.8|83035.8|83076.7|83026.7|45
1620364330000|2021-05-07 05:12:10|83076.9|83026.9|83101.7|83051.7|83105.7|83055.7|83076.7|83026.7|15
1620364340000|2021-05-07 05:12:20|83116.9|83066.9|83084.2|83034.2|83116.9|83066.9|83083|83033|64
1620364350000|2021-05-07 05:12:30|83083.8|83033.8|83083|83033|83083.8|83033.8|83074.7|83024.7|35
1620364360000|2021-05-07 05:12:40|83082.2|83032.2|83083.6|83033.6|83084|83034|83081.6|83031.6|20
1620364370000|2021-05-07 05:12:50|83083.3|83033.3|83086|83036|83087.3|83037.3|83081.2|83031.2|37
1620364380000|2021-05-07 05:13:00|83086.4|83036.4|83038.8|82988.8|83089.2|83039.2|83036|82986|53
1620364390000|2021-05-07 05:13:10|83038.5|82988.5|83036.2|82986.2|83040.8|82990.8|83036.2|82986.2|31
1620364400000|2021-05-07 05:13:20|83036.4|82986.4|83038.6|82988.6|83041.1|82991.1|83036.1|82986.1|21
1620364410000|2021-05-07 05:13:30|83039|82989|83039.7|82989.7|83040.9|82990.9|83035.3|82985.3|31
1620364420000|2021-05-07 05:13:40|83040|82990|83043|82993|83045.1|82995.1|83035|82985|41
1620364430000|2021-05-07 05:13:50|83043.4|82993.4|83050.4|83000.4|83052|83002|83041|82991|36
1620364440000|2021-05-07 05:14:00|83049.6|82999.6|83054.8|83004.8|83057.4|83007.4|83047.6|82997.6|35
1620364450000|2021-05-07 05:14:10|83056.6|83006.6|83059.3|83009.3|83059.3|83009.3|83053.3|83003.3|19
1620364460000|2021-05-07 05:14:20|83053.5|83003.5|83067.2|83017.2|83069.6|83019.6|83053.5|83003.5|45
1620364470000|2021-05-07 05:14:30|83067|83017|83067.9|83017.9|83069.5|83019.5|83067|83017|23
1620364480000|2021-05-07 05:14:40|83068|83018|83068.4|83018.4|83068.5|83018.5|83067.6|83017.6|15
1620364490000|2021-05-07 05:14:50|83068.6|83018.6|83070.7|83020.7|83070.7|83020.7|83062.5|83012.5|36
1620364500000|2021-05-07 05:15:00|83069.1|83019.1|83069.3|83019.3|83070.8|83020.8|83069.1|83019.1|9
1620364510000|2021-05-07 05:15:10|83068|83018|83070.1|83020.1|83072.7|83022.7|83068|83018|32
1620364520000|2021-05-07 05:15:20|83070.5|83020.5|83069.1|83019.1|83071|83021|83068.3|83018.3|29
1620364530000|2021-05-07 05:15:30|83069.2|83019.2|83069.5|83019.5|83069.6|83019.6|83068.2|83018.2|12
1620364540000|2021-05-07 05:15:40|83070.9|83020.9|83082.5|83032.5|83110.8|83060.8|83070.9|83020.9|52
1620364550000|2021-05-07 05:15:50|83080.8|83030.8|83082.4|83032.4|83084.1|83034.1|83080.4|83030.4|27
1620364560000|2021-05-07 05:16:00|83083.3|83033.3|83078.8|83028.8|83083.3|83033.3|83078.6|83028.6|22
1620364570000|2021-05-07 05:16:10|83079|83029|83040.2|82990.2|83079.6|83029.6|83037|82987|43
1620364580000|2021-05-07 05:16:20|83041.6|82991.6|83041.4|82991.4|83044.9|82994.9|83039.4|82989.4|43
1620364590000|2021-05-07 05:16:30|83041.9|82991.9|83040.9|82990.9|83043|82993|83040.9|82990.9|21
1620364600000|2021-05-07 05:16:40|83041.1|82991.1|83042.5|82992.5|83043.8|82993.8|83040.9|82990.9|23
1620364610000|2021-05-07 05:16:50|83043.1|82993.1|83043.3|82993.3|83044.7|82994.7|83042.5|82992.5|16
1620364620000|2021-05-07 05:17:00|83043.2|82993.2|83037.8|82987.8|83044|82994|83034.6|82984.6|44
1620364630000|2021-05-07 05:17:10|83037.1|82987.1|83039.3|82989.3|83042|82992|83037.1|82987.1|34
1620364640000|2021-05-07 05:17:20|83039.2|82989.2|83036.1|82986.1|83040.9|82990.9|83035.8|82985.8|29
1620364650000|2021-05-07 05:17:30|83036|82986|83037.1|82987.1|83037.3|82987.3|83035.9|82985.9|19
1620364660000|2021-05-07 05:17:40|83037.3|82987.3|83033.7|82983.7|83037.9|82987.9|83033.6|82983.6|15
1620364670000|2021-05-07 05:17:50|83034|82984|83036.5|82986.5|83037.4|82987.4|83034|82984|15
1620364680000|2021-05-07 05:18:00|83036.1|82986.1|83035.2|82985.2|83037.9|82987.9|83035.2|82985.2|13
1620364690000|2021-05-07 05:18:10|83035.3|82985.3|83034.5|82984.5|83036.3|82986.3|83032.8|82982.8|18
1620364700000|2021-05-07 05:18:20|83033.1|82983.1|83034.6|82984.6|83035|82985|83033.1|82983.1|14
1620364710000|2021-05-07 05:18:30|83032.4|82982.4|83034.7|82984.7|83035.8|82985.8|83032.4|82982.4|24
1620364720000|2021-05-07 05:18:40|83034.4|82984.4|83035.6|82985.6|83036.5|82986.5|83034.4|82984.4|17
1620364730000|2021-05-07 05:18:50|83035.3|82985.3|83035.7|82985.7|83036.1|82986.1|83032.4|82982.4|18
1620364740000|2021-05-07 05:19:00|83039.2|82989.2|83033.3|82983.3|83039.2|82989.2|83032.7|82982.7|28
1620364750000|2021-05-07 05:19:10|83034|82984|83035.1|82985.1|83035.8|82985.8|83033.7|82983.7|24
1620364760000|2021-05-07 05:19:20|83034.4|82984.4|83034.4|82984.4|83035.8|82985.8|83033.4|82983.4|18
1620364770000|2021-05-07 05:19:30|83034.7|82984.7|83028.9|82978.9|83037.3|82987.3|83028.9|82978.9|33
1620364780000|2021-05-07 05:19:40|83034.1|82984.1|83028.1|82978.1|83034.1|82984.1|83027.1|82977.1|33
1620364790000|2021-05-07 05:19:50|83029.1|82979.1|83030.4|82980.4|83034.3|82984.3|83024.6|82974.6|40
1620364800000|2021-05-07 05:20:00|83030.7|82980.7|83027.8|82977.8|83031|82981|83026.4|82976.4|33
1620364810000|2021-05-07 05:20:10|83027.5|82977.5|83030.3|82980.3|83030.5|82980.5|83026.3|82976.3|20
1620364820000|2021-05-07 05:20:20|83030.5|82980.5|83027.9|82977.9|83030.9|82980.9|83026.4|82976.4|11
1620364830000|2021-05-07 05:20:30|83026.5|82976.5|83028.5|82978.5|83029|82979|83026.5|82976.5|18
1620364840000|2021-05-07 05:20:40|83029.1|82979.1|83029.5|82979.5|83029.6|82979.6|83028.3|82978.3|13
1620364850000|2021-05-07 05:20:50|83029.3|82979.3|83031.8|82981.8|83033.7|82983.7|83028.8|82978.8|28
1620364860000|2021-05-07 05:21:00|83037.2|82987.2|83034.3|82984.3|83037.2|82987.2|83034|82984|24
1620364870000|2021-05-07 05:21:10|83034.5|82984.5|83034.3|82984.3|83035.2|82985.2|83034.2|82984.2|11
1620364880000|2021-05-07 05:21:20|83033.8|82983.8|83030.5|82980.5|83034.4|82984.4|83030.3|82980.3|12
1620364890000|2021-05-07 05:21:30|83030.2|82980.2|83033.2|82983.2|83033.2|82983.2|83029.7|82979.7|15
1620364900000|2021-05-07 05:21:40|83033.1|82983.1|83032.6|82982.6|83033.5|82983.5|83031.7|82981.7|20
1620364910000|2021-05-07 05:21:50|83031.9|82981.9|83031.6|82981.6|83036.2|82986.2|83031.1|82981.1|20
1620364920000|2021-05-07 05:22:00|83031.8|82981.8|83030.8|82980.8|83032.3|82982.3|83030|82980|20
1620364930000|2021-05-07 05:22:10|83031.1|82981.1|83031.3|82981.3|83032.6|82982.6|83030.5|82980.5|17
1620364940000|2021-05-07 05:22:20|83029.5|82979.5|83024.4|82974.4|83030.3|82980.3|83024.4|82974.4|23
1620364950000|2021-05-07 05:22:30|83025.7|82975.7|83030.6|82980.6|83033.1|82983.1|83025.7|82975.7|17
1620364960000|2021-05-07 05:22:40|83030.8|82980.8|83029.6|82979.6|83032.2|82982.2|83027.3|82977.3|14
1620364970000|2021-05-07 05:22:50|83030.1|82980.1|83031.1|82981.1|83032.5|82982.5|83030.1|82980.1|22
1620364980000|2021-05-07 05:23:00|83031.6|82981.6|83031.2|82981.2|83032.3|82982.3|83030.6|82980.6|18
1620364990000|2021-05-07 05:23:10|83031.5|82981.5|83027.3|82977.3|83033.2|82983.2|83027.3|82977.3|15
1620365000000|2021-05-07 05:23:20|83030.2|82980.2|83030.9|82980.9|83032.4|82982.4|83030.2|82980.2|14
1620365010000|2021-05-07 05:23:30|83031.1|82981.1|83030.5|82980.5|83032.1|82982.1|83030.5|82980.5|14
1620365020000|2021-05-07 05:23:40|83030.6|82980.6|83035.8|82985.8|83037.7|82987.7|83030.4|82980.4|22
1620365030000|2021-05-07 05:23:50|83036.4|82986.4|83036.5|82986.5|83038.1|82988.1|83035.3|82985.3|12
1620365040000|2021-05-07 05:24:00|83036.9|82986.9|83035.9|82985.9|83037.4|82987.4|83035.9|82985.9|10
1620365050000|2021-05-07 05:24:10|83036.3|82986.3|83038.1|82988.1|83038.1|82988.1|83032.8|82982.8|18
1620365060000|2021-05-07 05:24:20|83038.6|82988.6|83038.3|82988.3|83038.6|82988.6|83036.3|82986.3|15
1620365070000|2021-05-07 05:24:30|83037.2|82987.2|83037.3|82987.3|83038.1|82988.1|83037.2|82987.2|10
1620365080000|2021-05-07 05:24:40|83037.2|82987.2|83036.7|82986.7|83037.7|82987.7|83031.2|82981.2|18
1620365090000|2021-05-07 05:24:50|83037|82987|83036.3|82986.3|83037.3|82987.3|83036.2|82986.2|15
1620365100000|2021-05-07 05:25:00|83036.2|82986.2|83036.2|82986.2|83036.9|82986.9|83036|82986|14
1620365110000|2021-05-07 05:25:10|83036.3|82986.3|83035.2|82985.2|83036.7|82986.7|83033.6|82983.6|20
1620365120000|2021-05-07 05:25:20|83035.4|82985.4|83036|82986|83036.4|82986.4|83034.7|82984.7|11
1620365130000|2021-05-07 05:25:30|83035.8|82985.8|83037.8|82987.8|83038.3|82988.3|83035.4|82985.4|12
1620365140000|2021-05-07 05:25:40|83037|82987|83037.4|82987.4|83037.4|82987.4|83033.1|82983.1|10
1620365150000|2021-05-07 05:25:50|83036.7|82986.7|83034.1|82984.1|83037|82987|83033.5|82983.5|15
1620365160000|2021-05-07 05:26:00|83034.6|82984.6|83035.6|82985.6|83037.2|82987.2|83034.1|82984.1|18
1620365170000|2021-05-07 05:26:10|83036.5|82986.5|83036.5|82986.5|83036.6|82986.6|83035.5|82985.5|13
1620365180000|2021-05-07 05:26:20|83036.4|82986.4|83033.7|82983.7|83037.3|82987.3|83033.7|82983.7|11
1620365190000|2021-05-07 05:26:30|83033.6|82983.6|83038.4|82988.4|83038.4|82988.4|83033.6|82983.6|18
1620365200000|2021-05-07 05:26:40|83038|82988|83034.9|82984.9|83038.8|82988.8|83033|82983|8
1620365210000|2021-05-07 05:26:50|83035.9|82985.9|83038.3|82988.3|83038.3|82988.3|83035.8|82985.8|13
1620365220000|2021-05-07 05:27:00|83038.4|82988.4|83031.8|82981.8|83040.3|82990.3|83030.6|82980.6|28
1620365230000|2021-05-07 05:27:10|83032.6|82982.6|83034.1|82984.1|83035.4|82985.4|83032.6|82982.6|33
1620365240000|2021-05-07 05:27:20|83034.3|82984.3|83032.5|82982.5|83035.1|82985.1|83031.2|82981.2|27
1620365250000|2021-05-07 05:27:30|83032.4|82982.4|83032.4|82982.4|83033.3|82983.3|83032.4|82982.4|19
1620365260000|2021-05-07 05:27:40|83032.5|82982.5|83033.1|82983.1|83034.2|82984.2|83030.4|82980.4|23
1620365270000|2021-05-07 05:27:50|83033.3|82983.3|83034.3|82984.3|83035.9|82985.9|83031.5|82981.5|35
1620365280000|2021-05-07 05:28:00|83034.9|82984.9|83037.3|82987.3|83037.6|82987.6|83034.6|82984.6|21
1620365290000|2021-05-07 05:28:10|83037.2|82987.2|83038.3|82988.3|83038.4|82988.4|83032.6|82982.6|16
1620365300000|2021-05-07 05:28:20|83038.1|82988.1|83037.7|82987.7|83039.2|82989.2|83037.2|82987.2|24
1620365310000|2021-05-07 05:28:30|83037.4|82987.4|83037.7|82987.7|83037.7|82987.7|83034.5|82984.5|13
1620365320000|2021-05-07 05:28:40|83037.2|82987.2|83038.9|82988.9|83039.3|82989.3|83037|82987|14
1620365330000|2021-05-07 05:28:50|83039|82989|83039.3|82989.3|83039.9|82989.9|83038|82988|23
1620365340000|2021-05-07 05:29:00|83039.4|82989.4|83040.2|82990.2|83043.3|82993.3|83034.6|82984.6|28
1620365350000|2021-05-07 05:29:10|83041.3|82991.3|83043.3|82993.3|83043.3|82993.3|83040|82990|16
1620365360000|2021-05-07 05:29:20|83043.4|82993.4|83041.9|82991.9|83044|82994|83039.1|82989.1|29
1620365370000|2021-05-07 05:29:30|83042.3|82992.3|83040.9|82990.9|83042.5|82992.5|83039.9|82989.9|20
1620365380000|2021-05-07 05:29:40|83040.8|82990.8|83041.7|82991.7|83041.9|82991.9|83040.5|82990.5|19
1620365390000|2021-05-07 05:29:50|83042|82992|83042.7|82992.7|83043.5|82993.5|83041.2|82991.2|12
1620365400000|2021-05-07 05:30:00|83042.6|82992.6|83039.5|82989.5|83043.6|82993.6|83037.6|82987.6|43
1620365410000|2021-05-07 05:30:10|83039.1|82989.1|83039.4|82989.4|83041.2|82991.2|83038.4|82988.4|33
1620365420000|2021-05-07 05:30:20|83039.3|82989.3|83037|82987|83042.7|82992.7|83037|82987|26
1620365430000|2021-05-07 05:30:30|83037.9|82987.9|83042.6|82992.6|83042.8|82992.8|83037.9|82987.9|15
1620365440000|2021-05-07 05:30:40|83042.8|82992.8|83040|82990|83042.8|82992.8|83038.2|82988.2|30
1620365450000|2021-05-07 05:30:50|83040.4|82990.4|83039.7|82989.7|83040.4|82990.4|83038.7|82988.7|20
1620365460000|2021-05-07 05:31:00|83039.9|82989.9|83042.2|82992.2|83042.2|82992.2|83039.7|82989.7|19
1620365470000|2021-05-07 05:31:10|83041.8|82991.8|83045.1|82995.1|83045.1|82995.1|83041.3|82991.3|32
1620365480000|2021-05-07 05:31:20|83045.2|82995.2|83043.6|82993.6|83045.6|82995.6|83040|82990|14
1620365490000|2021-05-07 05:31:30|83042.3|82992.3|83043.2|82993.2|83045|82995|83042.1|82992.1|21
1620365500000|2021-05-07 05:31:40|83044.2|82994.2|83045.9|82995.9|83046.2|82996.2|83043.5|82993.5|20
1620365510000|2021-05-07 05:31:50|83043.8|82993.8|83041.4|82991.4|83045.3|82995.3|83040.2|82990.2|21
1620365520000|2021-05-07 05:32:00|83041.2|82991.2|83043.7|82993.7|83046.2|82996.2|83041.2|82991.2|10
1620365530000|2021-05-07 05:32:10|83044|82994|83043.8|82993.8|83046.1|82996.1|83042.9|82992.9|18
1620365540000|2021-05-07 05:32:20|83044.1|82994.1|83043.7|82993.7|83044.8|82994.8|83043.3|82993.3|12
1620365550000|2021-05-07 05:32:30|83043.8|82993.8|83040.7|82990.7|83044.6|82994.6|83040.1|82990.1|18
1620365560000|2021-05-07 05:32:40|83040.8|82990.8|83038.3|82988.3|83044.5|82994.5|83037.7|82987.7|30
1620365570000|2021-05-07 05:32:50|83039|82989|83038.1|82988.1|83039.5|82989.5|83035.8|82985.8|28
1620365580000|2021-05-07 05:33:00|83038.2|82988.2|83038.2|82988.2|83039.4|82989.4|83036.4|82986.4|28
1620365590000|2021-05-07 05:33:10|83038|82988|83034.6|82984.6|83039.2|82989.2|83034.4|82984.4|25
1620365600000|2021-05-07 05:33:20|83034.9|82984.9|83037.4|82987.4|83037.8|82987.8|83034.9|82984.9|18
1620365610000|2021-05-07 05:33:30|83037.8|82987.8|83037.2|82987.2|83039.5|82989.5|83032.9|82982.9|17
1620365620000|2021-05-07 05:33:40|83037.6|82987.6|83040.7|82990.7|83041|82991|83036.9|82986.9|23
1620365630000|2021-05-07 05:33:50|83041.1|82991.1|83039.4|82989.4|83041.2|82991.2|83039.1|82989.1|17
1620365640000|2021-05-07 05:34:00|83039.2|82989.2|83038.7|82988.7|83039.3|82989.3|83037.3|82987.3|20
1620365650000|2021-05-07 05:34:10|83037.9|82987.9|83042.1|82992.1|83043.2|82993.2|83037.9|82987.9|24
1620365660000|2021-05-07 05:34:20|83041.7|82991.7|83044.1|82994.1|83046.9|82996.9|83041.6|82991.6|22
1620365670000|2021-05-07 05:34:30|83044.6|82994.6|83045.9|82995.9|83046.6|82996.6|83043.5|82993.5|33
1620365680000|2021-05-07 05:34:40|83046|82996|83046.9|82996.9|83047.7|82997.7|83045.2|82995.2|28
1620365690000|2021-05-07 05:34:50|83047|82997|83050.2|83000.2|83051.4|83001.4|83046.9|82996.9|21
1620365700000|2021-05-07 05:35:00|83050.5|83000.5|83044.5|82994.5|83050.8|83000.8|83043.5|82993.5|27
1620365710000|2021-05-07 05:35:10|83044.9|82994.9|83045.8|82995.8|83045.9|82995.9|83041.5|82991.5|24
1620365720000|2021-05-07 05:35:20|83046.2|82996.2|83044.2|82994.2|83046.8|82996.8|83044.1|82994.1|23
1620365730000|2021-05-07 05:35:30|83043.2|82993.2|83042.3|82992.3|83044.7|82994.7|83040.7|82990.7|27
1620365740000|2021-05-07 05:35:40|83042|82992|83041.9|82991.9|83044.7|82994.7|83041.9|82991.9|12
1620365750000|2021-05-07 05:35:50|83041.6|82991.6|83040.7|82990.7|83045.1|82995.1|83039.5|82989.5|20
1620365760000|2021-05-07 05:36:00|83040.2|82990.2|83041.9|82991.9|83043.5|82993.5|83040.2|82990.2|20
1620365770000|2021-05-07 05:36:10|83042.9|82992.9|83044.3|82994.3|83044.3|82994.3|83040|82990|18
1620365780000|2021-05-07 05:36:20|83042.7|82992.7|83043.6|82993.6|83044.3|82994.3|83042.3|82992.3|15
1620365790000|2021-05-07 05:36:30|83044.2|82994.2|83044.6|82994.6|83044.9|82994.9|83043.1|82993.1|14
1620365800000|2021-05-07 05:36:40|83045|82995|83043.9|82993.9|83045.3|82995.3|83040.1|82990.1|25
1620365810000|2021-05-07 05:36:50|83043.6|82993.6|83044.7|82994.7|83045|82995|83042.4|82992.4|18
1620365820000|2021-05-07 05:37:00|83044.8|82994.8|83039.2|82989.2|83045|82995|83039.1|82989.1|20
1620365830000|2021-05-07 05:37:10|83039.9|82989.9|83041.9|82991.9|83042.9|82992.9|83039.7|82989.7|27
1620365840000|2021-05-07 05:37:20|83041.1|82991.1|83042.1|82992.1|83043.8|82993.8|83041.1|82991.1|20
1620365850000|2021-05-07 05:37:30|83041.7|82991.7|83038.8|82988.8|83042|82992|83037.5|82987.5|18
1620365860000|2021-05-07 05:37:40|83038.2|82988.2|83040.5|82990.5|83040.5|82990.5|83038.2|82988.2|18
1620365870000|2021-05-07 05:37:50|83040.4|82990.4|83039.7|82989.7|83040.4|82990.4|83037.9|82987.9|8
1620365880000|2021-05-07 05:38:00|83039.1|82989.1|83038.4|82988.4|83039.4|82989.4|83038.4|82988.4|11
1620365890000|2021-05-07 05:38:10|83039|82989|83039.5|82989.5|83039.5|82989.5|83036.6|82986.6|11
1620365900000|2021-05-07 05:38:20|83039.6|82989.6|83038.7|82988.7|83040.4|82990.4|83038.3|82988.3|19
1620365910000|2021-05-07 05:38:30|83039.2|82989.2|83040.5|82990.5|83041.9|82991.9|83039|82989|15
1620365920000|2021-05-07 05:38:40|83040.7|82990.7|83038.8|82988.8|83041.1|82991.1|83037.2|82987.2|12
1620365930000|2021-05-07 05:38:50|83038.2|82988.2|83037.6|82987.6|83039.1|82989.1|83037.6|82987.6|8
1620365940000|2021-05-07 05:39:00|83038.4|82988.4|83039.8|82989.8|83042.9|82992.9|83035.3|82985.3|25
1620365950000|2021-05-07 05:39:10|83039.9|82989.9|83040.4|82990.4|83041.2|82991.2|83039.8|82989.8|15
1620365960000|2021-05-07 05:39:20|83040.9|82990.9|83043.2|82993.2|83044.2|82994.2|83040.6|82990.6|13
1620365970000|2021-05-07 05:39:30|83042.8|82992.8|83039.9|82989.9|83042.9|82992.9|83038.3|82988.3|22
1620365980000|2021-05-07 05:39:40|83040|82990|83039.9|82989.9|83040.6|82990.6|83039.4|82989.4|19
1620365990000|2021-05-07 05:39:50|83040.5|82990.5|83039.7|82989.7|83040.8|82990.8|83039.7|82989.7|14
1620366000000|2021-05-07 05:40:00|83039.6|82989.6|83036.5|82986.5|83043.3|82993.3|83034.9|82984.9|21
1620366010000|2021-05-07 05:40:10|83036.4|82986.4|83037.3|82987.3|83039.1|82989.1|83036.4|82986.4|18
1620366020000|2021-05-07 05:40:20|83038|82988|83038.2|82988.2|83039.4|82989.4|83038|82988|15
1620366030000|2021-05-07 05:40:30|83038.4|82988.4|83038.6|82988.6|83039.6|82989.6|83038.4|82988.4|18
1620366040000|2021-05-07 05:40:40|83038.9|82988.9|83040.4|82990.4|83042.2|82992.2|83038.9|82988.9|11
1620366050000|2021-05-07 05:40:50|83040.8|82990.8|83039.8|82989.8|83040.8|82990.8|83038.6|82988.6|13
1620366060000|2021-05-07 05:41:00|83040.2|82990.2|83038.5|82988.5|83040.5|82990.5|83038.5|82988.5|11
1620366070000|2021-05-07 05:41:10|83038.7|82988.7|83038.2|82988.2|83039.1|82989.1|83037.7|82987.7|8
1620366080000|2021-05-07 05:41:20|83038.6|82988.6|83038.2|82988.2|83038.7|82988.7|83038.1|82988.1|9
1620366090000|2021-05-07 05:41:30|83039|82989|83043.3|82993.3|83044.9|82994.9|83038.5|82988.5|26
1620366100000|2021-05-07 05:41:40|83042.9|82992.9|83043.3|82993.3|83044|82994|83042.3|82992.3|21
1620366110000|2021-05-07 05:41:50|83042.5|82992.5|83044.2|82994.2|83045.3|82995.3|83042.5|82992.5|19
1620366120000|2021-05-07 05:42:00|83043.9|82993.9|83040.8|82990.8|83044.8|82994.8|83040|82990|24
1620366130000|2021-05-07 05:42:10|83040.6|82990.6|83041.7|82991.7|83042|82992|83040.2|82990.2|22
1620366140000|2021-05-07 05:42:20|83041.5|82991.5|83041.8|82991.8|83041.8|82991.8|83040.7|82990.7|23
1620366150000|2021-05-07 05:42:30|83040.9|82990.9|83038.9|82988.9|83041.4|82991.4|83038.7|82988.7|17
1620366160000|2021-05-07 05:42:40|83038.5|82988.5|83035.9|82985.9|83038.5|82988.5|83035.9|82985.9|22
1620366170000|2021-05-07 05:42:50|83034.7|82984.7|83033.8|82983.8|83035.9|82985.9|83032.7|82982.7|21
1620366180000|2021-05-07 05:43:00|83033.6|82983.6|83034.1|82984.1|83035.5|82985.5|83032.9|82982.9|20
1620366190000|2021-05-07 05:43:10|83034.4|82984.4|83033.7|82983.7|83035.1|82985.1|83033.6|82983.6|14
1620366200000|2021-05-07 05:43:20|83034.1|82984.1|83033.5|82983.5|83035.2|82985.2|83033.5|82983.5|25
1620366210000|2021-05-07 05:43:30|83033.9|82983.9|83035.7|82985.7|83038.2|82988.2|83031.8|82981.8|25
1620366220000|2021-05-07 05:43:40|83035.9|82985.9|83036.2|82986.2|83036.9|82986.9|83034.1|82984.1|23
1620366230000|2021-05-07 05:43:50|83036|82986|83036.5|82986.5|83036.8|82986.8|83035|82985|15
1620366240000|2021-05-07 05:44:00|83036.8|82986.8|83036.6|82986.6|83036.8|82986.8|83036.1|82986.1|19
1620366250000|2021-05-07 05:44:10|83035.2|82985.2|83036.6|82986.6|83036.6|82986.6|83035|82985|12
1620366260000|2021-05-07 05:44:20|83037|82987|83036.6|82986.6|83037.1|82987.1|83035.2|82985.2|13
1620366270000|2021-05-07 05:44:30|83035.6|82985.6|83035.7|82985.7|83037.2|82987.2|83035.3|82985.3|31
1620366280000|2021-05-07 05:44:40|83035.6|82985.6|83037.5|82987.5|83037.7|82987.7|83035.6|82985.6|26
1620366290000|2021-05-07 05:44:50|83037.6|82987.6|83036|82986|83037.9|82987.9|83035.7|82985.7|25
1620366300000|2021-05-07 05:45:00|83035.7|82985.7|83034.9|82984.9|83036.8|82986.8|83033.4|82983.4|34
1620366310000|2021-05-07 05:45:10|83035.1|82985.1|83035|82985|83035.9|82985.9|83034.1|82984.1|25
1620366320000|2021-05-07 05:45:20|83035.1|82985.1|83037.8|82987.8|83038.4|82988.4|83035|82985|36
1620366330000|2021-05-07 05:45:30|83038.9|82988.9|83040.1|82990.1|83042.9|82992.9|83038.3|82988.3|22
1620366340000|2021-05-07 05:45:40|83040.7|82990.7|83040.5|82990.5|83041.6|82991.6|83040.2|82990.2|23
1620366350000|2021-05-07 05:45:50|83040.6|82990.6|83039.7|82989.7|83040.8|82990.8|83038|82988|21
1620366360000|2021-05-07 05:46:00|83039.6|82989.6|83039.3|82989.3|83039.6|82989.6|83038.3|82988.3|28
1620366370000|2021-05-07 05:46:10|83038.4|82988.4|83039.6|82989.6|83039.6|82989.6|83037.5|82987.5|27
1620366380000|2021-05-07 05:46:20|83039.8|82989.8|83039.3|82989.3|83040.1|82990.1|83037.4|82987.4|28
1620366390000|2021-05-07 05:46:30|83038.7|82988.7|83038.7|82988.7|83040.1|82990.1|83038.5|82988.5|27
1620366400000|2021-05-07 05:46:40|83038.6|82988.6|83037.9|82987.9|83039|82989|83037.4|82987.4|26
1620366410000|2021-05-07 05:46:50|83037.6|82987.6|83037.6|82987.6|83038.4|82988.4|83036.8|82986.8|15
1620366420000|2021-05-07 05:47:00|83037.9|82987.9|83037.9|82987.9|83038.7|82988.7|83037.7|82987.7|14
1620366430000|2021-05-07 05:47:10|83038.1|82988.1|83037.7|82987.7|83038.1|82988.1|83037.2|82987.2|19
1620366440000|2021-05-07 05:47:20|83037.6|82987.6|83033.1|82983.1|83037.8|82987.8|83033.1|82983.1|21
1620366450000|2021-05-07 05:47:30|83032.4|82982.4|83034.6|82984.6|83035.5|82985.5|83032.4|82982.4|21
1620366460000|2021-05-07 05:47:40|83034.1|82984.1|83035.4|82985.4|83035.5|82985.5|83033.7|82983.7|20
1620366470000|2021-05-07 05:47:50|83035.3|82985.3|83033.5|82983.5|83038.3|82988.3|83033.5|82983.5|21
1620366480000|2021-05-07 05:48:00|83032.9|82982.9|83033|82983|83036.8|82986.8|83032.1|82982.1|24
1620366490000|2021-05-07 05:48:10|83032.1|82982.1|83031.5|82981.5|83033.2|82983.2|83030.9|82980.9|16
1620366500000|2021-05-07 05:48:20|83030.5|82980.5|83030.1|82980.1|83031.1|82981.1|83029.5|82979.5|17
1620366510000|2021-05-07 05:48:30|83030.2|82980.2|83028.4|82978.4|83030.2|82980.2|83028.4|82978.4|17
1620366520000|2021-05-07 05:48:40|83029.4|82979.4|83029.1|82979.1|83030.2|82980.2|83027|82977|15
1620366530000|2021-05-07 05:48:50|83032.6|82982.6|83026.3|82976.3|83032.6|82982.6|83026.3|82976.3|23
1620366540000|2021-05-07 05:49:00|83026.4|82976.4|83027.3|82977.3|83028.1|82978.1|83026.3|82976.3|22
1620366550000|2021-05-07 05:49:10|83027.1|82977.1|83027.6|82977.6|83028.8|82978.8|83027.1|82977.1|27
1620366560000|2021-05-07 05:49:20|83027.4|82977.4|83029.5|82979.5|83031.1|82981.1|83026.3|82976.3|21
1620366570000|2021-05-07 05:49:30|83029.7|82979.7|83031.2|82981.2|83031.2|82981.2|83028.4|82978.4|8
1620366580000|2021-05-07 05:49:40|83030.1|82980.1|83028.8|82978.8|83032.1|82982.1|83028.1|82978.1|21
1620366590000|2021-05-07 05:49:50|83031.7|82981.7|83031.4|82981.4|83032|82982|83029.6|82979.6|24
1620366600000|2021-05-07 05:50:00|83031.3|82981.3|83030.3|82980.3|83032|82982|83030.3|82980.3|15
1620366610000|2021-05-07 05:50:10|83030.1|82980.1|83031.5|82981.5|83031.6|82981.6|83029.1|82979.1|24
1620366620000|2021-05-07 05:50:20|83032|82982|83031.9|82981.9|83034.2|82984.2|83031.7|82981.7|30
1620366630000|2021-05-07 05:50:30|83032.5|82982.5|83033.5|82983.5|83034.1|82984.1|83031.5|82981.5|28
1620366640000|2021-05-07 05:50:40|83033.9|82983.9|83043.5|82993.5|83046.3|82996.3|83032.8|82982.8|49
1620366650000|2021-05-07 05:50:50|83042.9|82992.9|83043.7|82993.7|83046.2|82996.2|83041.7|82991.7|31
1620366660000|2021-05-07 05:51:00|83043.3|82993.3|83043.4|82993.4|83043.8|82993.8|83042.4|82992.4|27
1620366670000|2021-05-07 05:51:10|83043.2|82993.2|83044.1|82994.1|83044.9|82994.9|83042.9|82992.9|22
1620366680000|2021-05-07 05:51:20|83043.8|82993.8|83042.7|82992.7|83044.3|82994.3|83041|82991|35
1620366690000|2021-05-07 05:51:30|83042.5|82992.5|83041.8|82991.8|83045.8|82995.8|83041.8|82991.8|27
1620366700000|2021-05-07 05:51:40|83042.5|82992.5|83041.1|82991.1|83042.7|82992.7|83040.1|82990.1|33
1620366710000|2021-05-07 05:51:50|83040.8|82990.8|83042.1|82992.1|83043.7|82993.7|83040.8|82990.8|29
1620366720000|2021-05-07 05:52:00|83042.2|82992.2|83040.3|82990.3|83042.6|82992.6|83040.3|82990.3|29
1620366730000|2021-05-07 05:52:10|83040.2|82990.2|83037.1|82987.1|83041.5|82991.5|83035.4|82985.4|26
1620366740000|2021-05-07 05:52:20|83039.8|82989.8|83040|82990|83042.9|82992.9|83039.8|82989.8|23
1620366750000|2021-05-07 05:52:30|83039.9|82989.9|83041.7|82991.7|83041.9|82991.9|83039.6|82989.6|19
1620366760000|2021-05-07 05:52:40|83041.8|82991.8|83042.2|82992.2|83042.8|82992.8|83041.8|82991.8|20
1620366770000|2021-05-07 05:52:50|83042.5|82992.5|83048|82998|83048|82998|83041.8|82991.8|34
1620366780000|2021-05-07 05:53:00|83048.1|82998.1|83049.5|82999.5|83050.5|83000.5|83046.7|82996.7|17
1620366790000|2021-05-07 05:53:10|83049.1|82999.1|83048.2|82998.2|83049.9|82999.9|83048.2|82998.2|15
1620366800000|2021-05-07 05:53:20|83048.4|82998.4|83049|82999|83049.5|82999.5|83048.1|82998.1|15
1620366810000|2021-05-07 05:53:30|83049.3|82999.3|83047.3|82997.3|83049.3|82999.3|83046.9|82996.9|18
1620366820000|2021-05-07 05:53:40|83047.5|82997.5|83047.1|82997.1|83049.4|82999.4|83046.1|82996.1|15
1620366830000|2021-05-07 05:53:50|83047.8|82997.8|83048.2|82998.2|83048.4|82998.4|83046.6|82996.6|26
1620366840000|2021-05-07 05:54:00|83048.1|82998.1|83046.4|82996.4|83052.4|83002.4|83046.4|82996.4|38
1620366850000|2021-05-07 05:54:10|83046.8|82996.8|83046.1|82996.1|83047.1|82997.1|83045.4|82995.4|15
1620366860000|2021-05-07 05:54:20|83046.4|82996.4|83045.3|82995.3|83046.5|82996.5|83045.1|82995.1|20
1620366870000|2021-05-07 05:54:30|83044.8|82994.8|83046.7|82996.7|83046.7|82996.7|83044.6|82994.6|21
1620366880000|2021-05-07 05:54:40|83046.4|82996.4|83046.5|82996.5|83047.6|82997.6|83044|82994|33
1620366890000|2021-05-07 05:54:50|83045.9|82995.9|83046.2|82996.2|83047.4|82997.4|83045.9|82995.9|23
1620366900000|2021-05-07 05:55:00|83046|82996|83041.3|82991.3|83046|82996|83040.8|82990.8|38
1620366910000|2021-05-07 05:55:10|83041|82991|83043.9|82993.9|83044.5|82994.5|83040.5|82990.5|34
1620366920000|2021-05-07 05:55:20|83044|82994|83044.8|82994.8|83045.2|82995.2|83044|82994|23
1620366930000|2021-05-07 05:55:30|83044.9|82994.9|83043.5|82993.5|83045.9|82995.9|83043.5|82993.5|27
1620366940000|2021-05-07 05:55:40|83043.6|82993.6|83047.7|82997.7|83047.7|82997.7|83043.6|82993.6|35
1620366950000|2021-05-07 05:55:50|83047.8|82997.8|83046.2|82996.2|83047.8|82997.8|83046|82996|16
1620366960000|2021-05-07 05:56:00|83046.3|82996.3|83047.1|82997.1|83047.6|82997.6|83045.6|82995.6|18
1620366970000|2021-05-07 05:56:10|83047.2|82997.2|83046.7|82996.7|83050.8|83000.8|83045.4|82995.4|43
1620366980000|2021-05-07 05:56:20|83046.8|82996.8|83045.4|82995.4|83049.3|82999.3|83042.9|82992.9|30
1620366990000|2021-05-07 05:56:30|83045.3|82995.3|83044.3|82994.3|83046|82996|83043.6|82993.6|28
1620367000000|2021-05-07 05:56:40|83044|82994|83044.4|82994.4|83044.6|82994.6|83043.7|82993.7|21
1620367010000|2021-05-07 05:56:50|83044.7|82994.7|83045.6|82995.6|83045.8|82995.8|83044.7|82994.7|18
1620367020000|2021-05-07 05:57:00|83045.5|82995.5|83049|82999|83050|83000|83045.5|82995.5|42
1620367030000|2021-05-07 05:57:10|83049.1|82999.1|83049.9|82999.9|83050.9|83000.9|83047.8|82997.8|21
1620367040000|2021-05-07 05:57:20|83050.7|83000.7|83053.6|83003.6|83054|83004|83049.9|82999.9|24
1620367050000|2021-05-07 05:57:30|83053.8|83003.8|83055.2|83005.2|83055.2|83005.2|83053.6|83003.6|16
1620367060000|2021-05-07 05:57:40|83055.3|83005.3|83056.7|83006.7|83057.7|83007.7|83053.2|83003.2|27
1620367070000|2021-05-07 05:57:50|83057|83007|83055.3|83005.3|83057.9|83007.9|83055.3|83005.3|39
1620367080000|2021-05-07 05:58:00|83054.9|83004.9|83050.5|83000.5|83054.9|83004.9|83049|82999|28
1620367090000|2021-05-07 05:58:10|83050.4|83000.4|83050|83000|83050.5|83000.5|83049.3|82999.3|17
1620367100000|2021-05-07 05:58:20|83049.2|82999.2|83049.3|82999.3|83050.2|83000.2|83049|82999|13
1620367110000|2021-05-07 05:58:30|83049.1|82999.1|83049.4|82999.4|83054.9|83004.9|83046.9|82996.9|40
1620367120000|2021-05-07 05:58:40|83049.3|82999.3|83050.1|83000.1|83051.5|83001.5|83048.5|82998.5|30
1620367130000|2021-05-07 05:58:50|83050|83000|83050.9|83000.9|83053.2|83003.2|83048.8|82998.8|26
1620367140000|2021-05-07 05:59:00|83050.7|83000.7|83050|83000|83050.7|83000.7|83048.3|82998.3|28
1620367150000|2021-05-07 05:59:10|83050.3|83000.3|83052.4|83002.4|83054.1|83004.1|83049.7|82999.7|30
1620367160000|2021-05-07 05:59:20|83052.9|83002.9|83050.7|83000.7|83052.9|83002.9|83050.7|83000.7|17
1620367170000|2021-05-07 05:59:30|83051.1|83001.1|83054.7|83004.7|83056.8|83006.8|83050.4|83000.4|34
1620367180000|2021-05-07 05:59:40|83055.4|83005.4|83049.7|82999.7|83057.5|83007.5|83049.7|82999.7|46
1620367190000|2021-05-07 05:59:50|83049.5|82999.5|83052.5|83002.5|83052.6|83002.6|83049.5|82999.5|27
1620367200000|2021-05-07 06:00:00|83052.4|83002.4|83057.1|83007.1|83058.6|83008.6|83051.2|83001.2|48
1620367210000|2021-05-07 06:00:10|83056.4|83006.4|83058.1|83008.1|83058.7|83008.7|83054.4|83004.4|41
1620367220000|2021-05-07 06:00:20|83058.3|83008.3|83056.4|83006.4|83059.1|83009.1|83056.4|83006.4|37
1620367230000|2021-05-07 06:00:30|83056.8|83006.8|83059.6|83009.6|83059.8|83009.8|83056|83006|31
1620367240000|2021-05-07 06:00:40|83059.7|83009.7|83059.3|83009.3|83060|83010|83058.8|83008.8|18
1620367250000|2021-05-07 06:00:50|83059.7|83009.7|83056.3|83006.3|83060.3|83010.3|83056.3|83006.3|28
1620367260000|2021-05-07 06:01:00|83056.4|83006.4|83056.4|83006.4|83058.2|83008.2|83056.4|83006.4|33
1620367270000|2021-05-07 06:01:10|83055.7|83005.7|83055.3|83005.3|83056.5|83018.8|83043.5|83005|20
1620367280000|2021-05-07 06:01:20|83055.2|83005.2|83055.8|83005.8|83056|83006|83055.1|83005.1|18
1620367290000|2021-05-07 06:01:30|83055.9|83005.9|83058.2|83008.2|83058.4|83008.4|83055.8|83005.8|16
1620367300000|2021-05-07 06:01:40|83058.3|83008.3|83059.6|83009.6|83059.6|83009.6|83058.2|83008.2|21
1620367310000|2021-05-07 06:01:50|83059.5|83009.5|83059.5|83009.5|83059.6|83022.2|83046.9|83008.4|33
1620367320000|2021-05-07 06:02:00|83060.3|83010.3|83059.4|83009.4|83060.3|83010.3|83059.3|83009.3|20
1620367330000|2021-05-07 06:02:10|83059.1|83009.1|83063.6|83013.6|83063.6|83026.1|83050.8|83009.1|25
1620367340000|2021-05-07 06:02:20|83063.8|83013.8|83062.8|83012.8|83063.8|83013.8|83062.4|83012.4|22
1620367350000|2021-05-07 06:02:30|83062.7|83012.7|83060|83010|83062.9|83012.9|83060|83010|11
1620367360000|2021-05-07 06:02:40|83060.1|83010.1|83059.3|83009.3|83062.5|83012.5|83059.3|83009.3|10
1620367370000|2021-05-07 06:02:50|83060.2|83010.2|83062.8|83012.8|83063.2|83013.2|83059.5|83009.5|26
1620367380000|2021-05-07 06:03:00|83062.6|83012.6|83064.2|83014.2|83064.2|83014.2|83062.4|83012.4|23
1620367390000|2021-05-07 06:03:10|83063.8|83013.8|83064.6|83014.6|83064.8|83014.8|83063.8|83013.8|16
1620367400000|2021-05-07 06:03:20|83064.4|83014.4|83064.1|83014.1|83065.3|83027|83051.6|83012.9|19
1620367410000|2021-05-07 06:03:30|83064.7|83014.7|83051.9|83026.9|83065.1|83027.3|83051.5|83014.1|31
1620367420000|2021-05-07 06:03:40|83052.1|83027.1|83051.6|83026.6|83064.2|83027.1|83051|83013.6|22
1620367430000|2021-05-07 06:03:50|83051.7|83026.7|83053.1|83028.1|83053.9|83028.9|83051.7|83026.7|31
1620367440000|2021-05-07 06:04:00|83053.2|83028.2|83062.6|83012.6|83067.9|83029.9|83053.1|83012.6|29
1620367450000|2021-05-07 06:04:10|83062.3|83012.3|83044.6|82994.6|83062.3|83017.4|83031|82992.3|50
1620367460000|2021-05-07 06:04:20|83043.8|82993.8|83051|83001|83052.2|83002.2|83043.7|82993.7|43
1620367470000|2021-05-07 06:04:30|83050.8|83000.8|83052.7|83002.7|83053.6|83003.6|83049.9|82999.9|34
1620367480000|2021-05-07 06:04:40|83052.8|83002.8|83051.7|83001.7|83052.8|83002.8|83050.6|83000.6|15
1620367490000|2021-05-07 06:04:50|83051.8|83001.8|83053.6|83003.6|83054.8|83004.8|83051.8|83001.8|28
1620367500000|2021-05-07 06:05:00|83053.4|83003.4|83051.1|83001.1|83053.4|83003.4|83049.3|82999.3|34
1620367510000|2021-05-07 06:05:10|83050.3|83000.3|83054.8|83004.8|83055.9|83016.3|83041|82999.4|34
1620367520000|2021-05-07 06:05:20|83054.6|83004.6|83057.1|83007.1|83057.1|83007.1|83054.6|83004.6|27
1620367530000|2021-05-07 06:05:30|83056.9|83006.9|83060.9|83010.9|83062.5|83012.5|83056.7|83006.7|33
1620367540000|2021-05-07 06:05:40|83061.2|83011.2|83058.5|83008.5|83063.6|83013.6|83058.4|83008.4|38
1620367550000|2021-05-07 06:05:50|83057.9|83007.9|83057.6|83007.6|83059.7|83009.7|83056.4|83006.4|21
1620367560000|2021-05-07 06:06:00|83057.7|83007.7|83053.7|83003.7|83058|83008|83053.7|83003.7|29
1620367570000|2021-05-07 06:06:10|83053.1|83003.1|83038.4|82988.4|83055.2|83005.2|83037.8|82987.8|48
1620367580000|2021-05-07 06:06:20|83038.3|82988.3|83037.5|82987.5|83038.5|82988.5|83037.2|82987.2|25
1620367590000|2021-05-07 06:06:30|83037.1|82987.1|83041.7|82991.7|83041.7|82991.7|83032.6|82982.6|42
1620367600000|2021-05-07 06:06:40|83040.9|82990.9|83029.6|82979.6|83041.8|82994.8|83019.8|82977.4|39
1620367610000|2021-05-07 06:06:50|83029.1|82979.1|83028.4|82978.4|83030.5|82980.5|83026.4|82976.4|43
1620367620000|2021-05-07 06:07:00|83028.1|82978.1|83027.9|82977.9|83028.6|82978.6|83026.3|82976.3|26
1620367630000|2021-05-07 06:07:10|83027.6|82977.6|83024.5|82974.5|83031.1|82985.8|83008.7|82972.8|39
1620367640000|2021-05-07 06:07:20|83023.5|82973.5|83021.1|82971.1|83023.5|82973.5|83020.6|82970.6|31
1620367650000|2021-05-07 06:07:30|83021.4|82971.4|83021.2|82971.2|83021.4|82971.4|83016.9|82966.9|39
1620367660000|2021-05-07 06:07:40|83020.8|82970.8|83021.2|82971.2|83021.9|82971.9|83020.5|82970.5|21
1620367670000|2021-05-07 06:07:50|83020.9|82970.9|83021.9|82971.9|83021.9|82971.9|83020.9|82970.9|22
1620367680000|2021-05-07 06:08:00|83021.8|82971.8|83010|82985|83022.1|82985|83010|82971|20
1620367690000|2021-05-07 06:08:10|83009.9|82984.9|83020.6|82970.6|83022.5|82985.5|83008|82970.6|29
1620367700000|2021-05-07 06:08:20|83005.8|82980.8|83017.6|82967.6|83018.7|82980.8|83004|82967|22
1620367710000|2021-05-07 06:08:30|83017.8|82967.8|83006|82981|83018.4|82981|83004.4|82967|22
1620367720000|2021-05-07 06:08:40|83004.5|82979.5|83009|82984|83023|82984.3|83004.5|82964|47
1620367730000|2021-05-07 06:08:50|83009.3|82984.3|83009.3|82984.3|83010|82985|83008.8|82983.8|34
1620367740000|2021-05-07 06:09:00|83009.6|82984.6|83025|82975|83025.6|82986.5|83009.4|82974.2|31
1620367750000|2021-05-07 06:09:10|83024.4|82974.4|83029.3|82979.3|83029.4|82991.7|83016.5|82974|27
1620367760000|2021-05-07 06:09:20|83029.1|82979.1|83026|82976|83030.2|82980.2|83024.9|82974.9|26
1620367770000|2021-05-07 06:09:30|83025.9|82975.9|83030.6|82980.6|83030.6|82980.6|83025.5|82975.5|20
1620367780000|2021-05-07 06:09:40|83030.3|82980.3|83030|82980|83030.9|82992.1|83016.5|82979.1|18
1620367790000|2021-05-07 06:09:50|83029.4|82979.4|83030.9|82980.9|83031.6|82981.6|83028.7|82978.7|21
1620367800000|2021-05-07 06:10:00|83030.8|82980.8|83021.6|82971.6|83030.8|82989|83011.4|82970.8|41
1620367810000|2021-05-07 06:10:10|83021.9|82971.9|83026.5|82976.5|83028.2|82978.2|83021.9|82971.9|40
1620367820000|2021-05-07 06:10:20|83025.8|82975.8|83016.3|82991.3|83025.8|82991.4|83013.1|82975|22
1620367830000|2021-05-07 06:10:30|83016.1|82991.1|83016.3|82991.3|83016.6|82991.6|83015.9|82990.9|17
1620367840000|2021-05-07 06:10:40|83016.2|82991.2|83028.6|82978.6|83028.9|82991.6|83015.9|82978.5|18
1620367850000|2021-05-07 06:10:50|83028.8|82978.8|83028.9|82978.9|83029.9|82979.9|83028.7|82978.7|22
1620367860000|2021-05-07 06:11:00|83029.1|82979.1|83044.9|82994.9|83047|83007.4|83016.9|82979.1|53
1620367870000|2021-05-07 06:11:10|83045.3|82995.3|83051|83001|83052.4|83002.4|83042.5|82992.5|34
1620367880000|2021-05-07 06:11:20|83050.4|83000.4|83036.8|83011.8|83051.3|83015|83034.4|82996.9|19
1620367890000|2021-05-07 06:11:30|83048.7|82998.7|83050.4|83000.4|83051.3|83001.3|83048.7|82998.7|16
1620367900000|2021-05-07 06:11:40|83050.6|83000.6|83057|83032|83072|83033.7|83039.2|82999.5|41
1620367910000|2021-05-07 06:11:50|83056.2|83031.2|83058.6|83008.6|83068.3|83031.6|83056.2|83006.7|37
1620367920000|2021-05-07 06:12:00|83059.3|83009.3|83056.1|83006.1|83060.7|83010.7|83055.4|83005.4|32
1620367930000|2021-05-07 06:12:10|83056.6|83006.6|83044.3|82994.3|83056.6|83018.2|83030|82989.4|31
1620367940000|2021-05-07 06:12:20|83043.9|82993.9|83033.1|83008.1|83044.4|83008.1|83028.9|82988.2|41
1620367950000|2021-05-07 06:12:30|83043.2|82993.2|83051.8|83001.8|83052.1|83011.8|83029.4|82989.2|53
1620367960000|2021-05-07 06:12:40|83051.1|83001.1|83060.7|83010.7|83061.9|83026.8|83050.3|83000.3|47
1620367970000|2021-05-07 06:12:50|83061.1|83011.1|83052.6|83027.6|83065.9|83030|83052.6|83010.7|41
1620367980000|2021-05-07 06:13:00|83052.4|83027.4|83068|83018|83071.2|83033.3|83052.4|83017.6|18
1620367990000|2021-05-07 06:13:10|83068.4|83018.4|83069.3|83019.3|83075.4|83038.1|83056.5|83018.4|37
1620368000000|2021-05-07 06:13:20|83070.9|83020.9|83055.2|83005.2|83071.2|83021.2|83045.6|83005.2|38
1620368010000|2021-05-07 06:13:30|83055.6|83005.6|83048.5|82998.5|83057.6|83007.6|83048.5|82998.5|30
1620368020000|2021-05-07 06:13:40|83050.1|83000.1|83064.1|83014.1|83064.4|83026.8|83045.6|82999.2|41
1620368030000|2021-05-07 06:13:50|83064.4|83014.4|83056.8|83031.8|83069.2|83031.8|83054.7|83013|32
1620368040000|2021-05-07 06:14:00|83056.7|83031.7|83055.7|83030.7|83056.7|83031.7|83055.4|83030.4|20
1620368050000|2021-05-07 06:14:10|83056|83031|83061.8|83036.8|83076.4|83039.3|83055.2|83019.3|39
1620368060000|2021-05-07 06:14:20|83072.5|83022.5|83066.9|83041.9|83080.6|83043.6|83065.1|83021.8|35
1620368070000|2021-05-07 06:14:30|83066.6|83041.6|83069.7|83044.7|83084.5|83045.1|83066.1|83030|36
1620368080000|2021-05-07 06:14:40|83069.5|83044.5|83079.9|83029.9|83080.9|83045.9|83067.8|83029.9|37
1620368090000|2021-05-07 06:14:50|83081.2|83031.2|83068.9|83043.9|83081.9|83044.1|83068.6|83031.2|21
1620368100000|2021-05-07 06:15:00|83069|83044|83070.3|83045.3|83071.6|83046.6|83069|83044|33
1620368110000|2021-05-07 06:15:10|83070.4|83045.4|83070.4|83045.4|83070.4|83045.4|83069.9|83044.9|16
1620368120000|2021-05-07 06:15:20|83070|83045|83070|83045|83071.8|83046.8|83070|83045|27
1620368130000|2021-05-07 06:15:30|83069.6|83044.6|83069.5|83044.5|83070|83045|83068.8|83043.8|23
1620368140000|2021-05-07 06:15:40|83069.4|83044.4|83069.6|83044.6|83083.2|83049.2|83069.4|83032.7|37
1620368150000|2021-05-07 06:15:50|83066.9|83041.9|83072.2|83047.2|83079.4|83047.2|83066.9|83028.4|36
1620368160000|2021-05-07 06:16:00|83072.4|83047.4|83080.3|83030.3|83088.8|83052.1|83069.5|83030.3|42
1620368170000|2021-05-07 06:16:10|83083.3|83033.3|83065.9|83015.9|83085.6|83049|83056.4|83015.9|35
1620368180000|2021-05-07 06:16:20|83054.7|83029.7|83086.3|83036.3|83088.7|83049.7|83054.7|83017|52
1620368190000|2021-05-07 06:16:30|83074.4|83049.4|83090.8|83040.8|83091.9|83053|83073.2|83040.2|31
1620368200000|2021-05-07 06:16:40|83090.7|83040.7|83078.6|83053.6|83092.2|83056.2|83076.4|83039.9|32
1620368210000|2021-05-07 06:16:50|83079.1|83054.1|83077.1|83052.1|83094.9|83058.3|83076.8|83044.9|36
1620368220000|2021-05-07 06:17:00|83077.4|83052.4|83078.6|83053.6|83078.6|83053.6|83076.4|83051.4|17
1620368230000|2021-05-07 06:17:10|83078.5|83053.5|83056.4|83031.4|83078.5|83053.5|83056|83017.9|32
1620368240000|2021-05-07 06:17:20|83056.2|83031.2|83083.2|83033.2|83085.1|83045.8|83056.2|83031.2|35
1620368250000|2021-05-07 06:17:30|83083.4|83033.4|83075|83050|83090|83050.5|83069.8|83032.6|48
1620368260000|2021-05-07 06:17:40|83075.3|83050.3|83074.6|83049.6|83075.7|83050.7|83073|83048|26
1620368270000|2021-05-07 06:17:50|83074.5|83049.5|83076.7|83026.7|83078.6|83050.2|83064.5|83025.9|20
1620368280000|2021-05-07 06:18:00|83074.9|83024.9|83058.8|83033.8|83074.9|83037|83058.8|83021.3|33
1620368290000|2021-05-07 06:18:10|83059.3|83034.3|83062.8|83037.8|83063|83038|83058.1|83033.1|23
1620368300000|2021-05-07 06:18:20|83062|83037|83060.7|83035.7|83062|83037|83060.7|83035.7|19
1620368310000|2021-05-07 06:18:30|83060.6|83035.6|83071.8|83046.8|83079.4|83046.9|83060.6|83027.4|48
1620368320000|2021-05-07 06:18:40|83069.8|83044.8|83077|83052|83092.1|83053.3|83069.2|83034.9|41
1620368330000|2021-05-07 06:18:50|83076.8|83051.8|83074.3|83049.3|83089.4|83051.9|83074|83038.8|27
1620368340000|2021-05-07 06:19:00|83074.1|83049.1|83074.5|83049.5|83085.2|83050.1|83071|83032.7|27
1620368350000|2021-05-07 06:19:10|83075.4|83050.4|83074.3|83049.3|83075.8|83050.8|83071.9|83046.9|37
1620368360000|2021-05-07 06:19:20|83074.1|83049.1|83074.8|83049.8|83077.1|83052.1|83074.1|83049.1|25
1620368370000|2021-05-07 06:19:30|83075.1|83050.1|83074.4|83049.4|83075.4|83050.4|83074.4|83049.4|16
1620368380000|2021-05-07 06:19:40|83074.6|83049.6|83075.6|83050.6|83077.9|83052.9|83073.4|83048.4|36
1620368390000|2021-05-07 06:19:50|83075.5|83050.5|83077.3|83052.3|83089.8|83054.4|83074.9|83038.4|22
1620368400000|2021-05-07 06:20:00|83077.8|83052.8|83078.3|83053.3|83090.6|83055.7|83076.5|83039.3|35
1620368410000|2021-05-07 06:20:10|83079.6|83054.6|83079|83054|83081.1|83056.1|83079|83054|18
1620368420000|2021-05-07 06:20:20|83078.7|83053.7|83115.8|83065.8|83116.7|83077.4|83078.1|83053.1|41
1620368430000|2021-05-07 06:20:30|83115.9|83065.9|83117.6|83067.6|83117.7|83067.7|83115.7|83065.7|21
1620368440000|2021-05-07 06:20:40|83106.6|83081.6|83109.8|83084.8|83122.8|83085.2|83104.1|83072|39
1620368450000|2021-05-07 06:20:50|83109.7|83084.7|83108.2|83083.2|83109.7|83084.7|83106.4|83081.4|33
1620368460000|2021-05-07 06:21:00|83108|83083|83112.7|83087.7|83125.6|83088.1|83107.1|83070.8|31
1620368470000|2021-05-07 06:21:10|83112.9|83087.9|83116.9|83091.9|83137.5|83097.6|83112|83074.9|33
1620368480000|2021-05-07 06:21:20|83117.5|83092.5|83112.3|83087.3|83129.2|83092.5|83109.7|83073.8|46
1620368490000|2021-05-07 06:21:30|83111.6|83086.6|83120.7|83070.7|83124.2|83086.7|83111.6|83070.7|31
1620368500000|2021-05-07 06:21:40|83121|83071|83125.3|83075.3|83125.3|83086.1|83107.2|83069.3|36
1620368510000|2021-05-07 06:21:50|83125.1|83075.1|83125.1|83075.1|83125.1|83075.1|83123.7|83073.7|25
1620368520000|2021-05-07 06:22:00|83124.9|83074.9|83124|83074|83127.5|83077.5|83124|83074|22
1620368530000|2021-05-07 06:22:10|83124.1|83074.1|83114.4|83089.4|83129.3|83090.4|83113.7|83074|36
1620368540000|2021-05-07 06:22:20|83114.8|83089.8|83131.4|83081.4|83131.9|83094.1|83114.8|83081.1|25
1620368550000|2021-05-07 06:22:30|83131.6|83081.6|83133.7|83083.7|83134.4|83095|83119.5|83081|30
1620368560000|2021-05-07 06:22:40|83134.1|83084.1|83143.4|83093.4|83144.2|83101.6|83126.3|83082.9|56
1620368570000|2021-05-07 06:22:50|83143.2|83093.2|83142.8|83092.8|83144|83094|83142.8|83092.8|28
1620368580000|2021-05-07 06:23:00|83142.7|83092.7|83132.9|83082.9|83142.7|83100.8|83119.7|83082.4|36
1620368590000|2021-05-07 06:23:10|83133.3|83083.3|83138.9|83088.9|83141|83101.7|83120.6|83082|38
1620368600000|2021-05-07 06:23:20|83125.5|83100.5|83128.1|83103.1|83140.7|83103.4|83123|83085.6|42
1620368610000|2021-05-07 06:23:30|83140.4|83090.4|83139.9|83089.9|83141.2|83091.2|83139.7|83089.7|24
1620368620000|2021-05-07 06:23:40|83140|83090|83144.3|83094.3|83144.7|83094.7|83139.2|83089.2|24
1620368630000|2021-05-07 06:23:50|83144.9|83094.9|83158|83108|83159.7|83120.6|83135.2|83094.5|38
1620368640000|2021-05-07 06:24:00|83158.5|83108.5|83156.1|83106.1|83160.6|83110.6|83156|83106|31
1620368650000|2021-05-07 06:24:10|83157.3|83107.3|83149.9|83099.9|83157.6|83113.6|83137.3|83099.5|40
1620368660000|2021-05-07 06:24:20|83149.6|83099.6|83157|83107|83159.6|83109.6|83149.4|83099.4|45
1620368670000|2021-05-07 06:24:30|83157.1|83107.1|83138.7|83113.7|83157.4|83115.9|83138.4|83102.3|33
1620368680000|2021-05-07 06:24:40|83138.5|83113.5|83134.4|83109.4|83149.8|83113.7|83134.1|83098.1|37
1620368690000|2021-05-07 06:24:50|83134.3|83109.3|83133|83083|83140.9|83109.3|83133|83083|39
1620368700000|2021-05-07 06:25:00|83132.9|83082.9|83133.1|83108.1|83147|83108.7|83131.3|83082.8|45
1620368710000|2021-05-07 06:25:10|83133.2|83108.2|83153|83103|83153.2|83115.2|83133.2|83097.6|42
1620368720000|2021-05-07 06:25:20|83153.1|83103.1|83147.5|83097.5|83154.9|83113|83137.4|83096.5|45
1620368730000|2021-05-07 06:25:30|83147.2|83097.2|83145|83095|83147.5|83097.5|83142.7|83092.7|39
1620368740000|2021-05-07 06:25:40|83143.4|83093.4|83152.6|83102.6|83152.6|83102.6|83143.4|83093.4|44
1620368750000|2021-05-07 06:25:50|83152.4|83102.4|83140.5|83090.5|83152.7|83102.7|83138.2|83088.2|45
1620368760000|2021-05-07 06:26:00|83140.9|83090.9|83139.9|83089.9|83143.3|83093.3|83138|83088|44
1620368770000|2021-05-07 06:26:10|83140.1|83090.1|83139.3|83089.3|83141.6|83091.6|83134.9|83084.9|55
1620368780000|2021-05-07 06:26:20|83139.7|83089.7|83153.8|83103.8|83158|83111.4|83136.4|83089.4|45
1620368790000|2021-05-07 06:26:30|83153.9|83103.9|83153.7|83103.7|83154.7|83104.7|83151|83101|32
1620368800000|2021-05-07 06:26:40|83153.2|83103.2|83153.3|83103.3|83155.3|83105.3|83150.9|83100.9|33
1620368810000|2021-05-07 06:26:50|83153.1|83103.1|83150.2|83100.2|83154.4|83104.4|83149.9|83099.9|27
1620368820000|2021-05-07 06:27:00|83149.9|83099.9|83148.4|83098.4|83151.6|83101.6|83145.5|83095.5|37
1620368830000|2021-05-07 06:27:10|83148.6|83098.6|83153.1|83103.1|83153.1|83103.1|83147.3|83097.3|30
1620368840000|2021-05-07 06:27:20|83153.8|83103.8|83160.4|83110.4|83160.4|83119.3|83143.8|83103.8|37
1620368850000|2021-05-07 06:27:30|83158.2|83108.2|83158.7|83108.7|83160.5|83110.5|83157.2|83107.2|43
1620368860000|2021-05-07 06:27:40|83159.3|83109.3|83158.4|83108.4|83159.6|83109.6|83156.5|83106.5|25
1620368870000|2021-05-07 06:27:50|83158.1|83108.1|83170.2|83120.2|83170.7|83120.7|83152.9|83102.9|46
1620368880000|2021-05-07 06:28:00|83169.6|83119.6|83160.3|83110.3|83169.7|83119.7|83158.8|83108.8|52
1620368890000|2021-05-07 06:28:10|83161.7|83111.7|83163.9|83113.9|83163.9|83113.9|83161.6|83111.6|28
1620368900000|2021-05-07 06:28:20|83163.6|83113.6|83165|83115|83170.7|83131.1|83151.9|83113.3|42
1620368910000|2021-05-07 06:28:30|83165.7|83115.7|83151.1|83101.1|83166.6|83116.6|83150.7|83100.7|46
1620368920000|2021-05-07 06:28:40|83151.6|83101.6|83152.3|83102.3|83152.6|83102.6|83141.5|83091.5|49
1620368930000|2021-05-07 06:28:50|83152.8|83102.8|83151.6|83101.6|83154.4|83104.4|83151.6|83101.6|33
1620368940000|2021-05-07 06:29:00|83152.5|83102.5|83154.5|83104.5|83155.6|83105.6|83152.3|83102.3|42
1620368950000|2021-05-07 06:29:10|83154.1|83104.1|83165.5|83115.5|83166.4|83116.4|83153.5|83103.5|31
1620368960000|2021-05-07 06:29:20|83166.3|83116.3|83162.6|83112.6|83172.4|83122.4|83162.6|83112.6|47
1620368970000|2021-05-07 06:29:30|83163.2|83113.2|83163.7|83113.7|83164.2|83114.2|83161.3|83111.3|37
1620368980000|2021-05-07 06:29:40|83162.8|83112.8|83165.7|83115.7|83172.7|83130.7|83154.7|83112.8|40
1620368990000|2021-05-07 06:29:50|83165.9|83115.9|83170.2|83120.2|83171|83126.2|83151|83114.2|53
1620369000000|2021-05-07 06:30:00|83170|83120|83165.1|83115.1|83172.7|83132.1|83155.7|83114.3|51
1620369010000|2021-05-07 06:30:10|83164.7|83114.7|83164.7|83114.7|83165.3|83115.3|83161.5|83111.5|43
1620369020000|2021-05-07 06:30:20|83163.4|83113.4|83163.2|83113.2|83163.5|83113.5|83161.7|83111.7|33
1620369030000|2021-05-07 06:30:30|83160.7|83110.7|83151.6|83126.6|83161|83126.6|83146.4|83107.1|29
1620369040000|2021-05-07 06:30:40|83152|83127|83150|83125|83152.3|83127.3|83150|83125|27
1620369050000|2021-05-07 06:30:50|83149.9|83124.9|83150.6|83125.6|83151.1|83126.1|83149.9|83124.9|15
1620369060000|2021-05-07 06:31:00|83150.4|83125.4|83163|83113|83163.2|83125.6|83149.8|83113|21
1620369070000|2021-05-07 06:31:10|83162.8|83112.8|83150.3|83125.3|83162.9|83125.4|83150.1|83112.8|13
1620369080000|2021-05-07 06:31:20|83150.4|83125.4|83149.4|83124.4|83150.7|83125.7|83149.1|83124.1|18
1620369090000|2021-05-07 06:31:30|83149.7|83124.7|83162.4|83112.4|83163.2|83126.1|83149.7|83112|21
1620369100000|2021-05-07 06:31:40|83162.5|83112.5|83150.4|83125.4|83162.6|83125.4|83149.9|83112.4|19
1620369110000|2021-05-07 06:31:50|83150.1|83125.1|83154.2|83129.2|83163.9|83129.7|83149.2|83113.3|30
1620369120000|2021-05-07 06:32:00|83154|83129|83154.3|83129.3|83154.3|83129.3|83153.3|83128.3|15
1620369130000|2021-05-07 06:32:10|83154.5|83129.5|83149.9|83124.9|83157|83132|83149.1|83124.1|28
1620369140000|2021-05-07 06:32:20|83149.8|83124.8|83145.7|83120.7|83150.2|83125.2|83145.7|83120.7|25
1620369150000|2021-05-07 06:32:30|83145.8|83120.8|83144.3|83119.3|83145.8|83120.8|83143.9|83118.9|28
1620369160000|2021-05-07 06:32:40|83144|83119|83144.1|83119.1|83144.9|83119.9|83140.3|83115.3|34
1620369170000|2021-05-07 06:32:50|83143.3|83118.3|83140.9|83115.9|83143.3|83118.3|83140|83115|40
1620369180000|2021-05-07 06:33:00|83141.1|83116.1|83146.9|83096.9|83150.7|83116.2|83138.3|83095.2|52
1620369190000|2021-05-07 06:33:10|83146.4|83096.4|83156.8|83106.8|83156.8|83106.8|83144.8|83094.8|59
1620369200000|2021-05-07 06:33:20|83156.7|83106.7|83166.5|83116.5|83166.6|83125.7|83148.4|83105.4|55
1620369210000|2021-05-07 06:33:30|83166.8|83116.8|83154.4|83129.4|83166.8|83130.8|83153.6|83116.5|21
1620369220000|2021-05-07 06:33:40|83153.8|83128.8|83154.3|83129.3|83154.4|83129.4|83151.9|83126.9|33
1620369230000|2021-05-07 06:33:50|83154.4|83129.4|83167.8|83117.8|83167.8|83129.8|83153.5|83115.9|41
1620369240000|2021-05-07 06:34:00|83166.9|83116.9|83160.9|83110.9|83166.9|83116.9|83159.6|83109.6|40
1620369250000|2021-05-07 06:34:10|83161|83111|83149.1|83099.1|83162.2|83112.2|83148.7|83098.7|35
1620369260000|2021-05-07 06:34:20|83148.3|83098.3|83141.2|83091.2|83153.2|83103.2|83141|83091|47
1620369270000|2021-05-07 06:34:30|83140.6|83090.6|83135.6|83085.6|83140.7|83090.7|83135.2|83085.2|34
1620369280000|2021-05-07 06:34:40|83133.7|83083.7|83128.5|83078.5|83134.6|83090.9|83115|83077.8|41
1620369290000|2021-05-07 06:34:50|83128|83078|83123.4|83073.4|83128|83085.6|83109.7|83072.9|29
1620369300000|2021-05-07 06:35:00|83123.2|83073.2|83125.5|83075.5|83126|83076|83120.9|83070.9|39
1620369310000|2021-05-07 06:35:10|83124.4|83074.4|83132.8|83082.8|83134.4|83084.4|83124.4|83074.4|33
1620369320000|2021-05-07 06:35:20|83131.4|83081.4|83131.7|83081.7|83135.1|83085.1|83131.1|83081.1|31
1620369330000|2021-05-07 06:35:30|83131.8|83081.8|83131.8|83081.8|83132.8|83082.8|83129.8|83079.8|28
1620369340000|2021-05-07 06:35:40|83132|83082|83132|83082|83132.7|83082.7|83131.8|83081.8|10
1620369350000|2021-05-07 06:35:50|83131.6|83081.6|83141.5|83091.5|83141.5|83091.5|83131.6|83081.6|31
1620369360000|2021-05-07 06:36:00|83140.7|83090.7|83137.2|83087.2|83143|83103.3|83127.1|83087.2|38
1620369370000|2021-05-07 06:36:10|83137.5|83087.5|83139.8|83089.8|83141.6|83091.6|83134.3|83084.3|45
1620369380000|2021-05-07 06:36:20|83140.7|83090.7|83134.1|83084.1|83140.7|83102.8|83122.9|83084.1|30
1620369390000|2021-05-07 06:36:30|83134.5|83084.5|83125|83075|83136.3|83094.8|83111.1|83071.2|32
1620369400000|2021-05-07 06:36:40|83122.7|83072.7|83106.5|83081.5|83124.6|83084.9|83104.7|83071.7|22
1620369410000|2021-05-07 06:36:50|83105.6|83080.6|83108.2|83083.2|83114.6|83083.2|83100.5|83064.6|43
1620369420000|2021-05-07 06:37:00|83107.8|83082.8|83107.2|83082.2|83108.9|83083.9|83106.8|83081.8|37
1620369430000|2021-05-07 06:37:10|83107.6|83082.6|83093.8|83068.8|83115.9|83082.8|83093.3|83056.3|42
1620369440000|2021-05-07 06:37:20|83093.3|83068.3|83093.8|83068.8|83094.6|83069.6|83093.3|83068.3|18
1620369450000|2021-05-07 06:37:30|83093.6|83068.6|83105.2|83055.2|83107|83068.6|83093.6|83054.5|31
1620369460000|2021-05-07 06:37:40|83105.4|83055.4|83084.7|83059.7|83105.4|83062.9|83084.7|83047.2|28
1620369470000|2021-05-07 06:37:50|83084.5|83059.5|83079.3|83054.3|83095.5|83060.1|83079.3|83045.2|39
1620369480000|2021-05-07 06:38:00|83078.3|83053.3|83076.3|83051.3|83089.2|83055.3|83076.1|83039.2|37
1620369490000|2021-05-07 06:38:10|83076.2|83051.2|83080.1|83055.1|83095.1|83059.1|83076.2|83045|35
1620369500000|2021-05-07 06:38:20|83090.4|83040.4|83082.2|83057.2|83092.7|83058.4|83079.5|83040.4|42
1620369510000|2021-05-07 06:38:30|83082.3|83057.3|83082.2|83057.2|83083.8|83058.8|83081.8|83056.8|31
1620369520000|2021-05-07 06:38:40|83081.9|83056.9|83079.4|83054.4|83089|83056.9|83075.2|83038|45
1620369530000|2021-05-07 06:38:50|83079.1|83054.1|83079.2|83054.2|83080.1|83055.1|83078.7|83053.7|37
1620369540000|2021-05-07 06:39:00|83079.5|83054.5|83090|83065|83101.8|83066.7|83079.4|83045|41
1620369550000|2021-05-07 06:39:10|83090.4|83065.4|83093.8|83043.8|83099.1|83065.8|83083.6|83041.1|38
1620369560000|2021-05-07 06:39:20|83092.3|83042.3|83087.4|83062.4|83094|83063.6|83081.4|83042.3|49
1620369570000|2021-05-07 06:39:30|83087.1|83062.1|83105.6|83055.6|83107|83071.5|83086.9|83049.3|38
1620369580000|2021-05-07 06:39:40|83093.3|83068.3|83102|83052|83109.3|83071|83085.3|83048.5|55
1620369590000|2021-05-07 06:39:50|83102.2|83052.2|83091.8|83066.8|83102.4|83067.2|83086.5|83050.2|46
1620369600000|2021-05-07 06:40:00|83091.9|83066.9|83089.9|83064.9|83093.4|83068.4|83087.1|83062.1|42
1620369610000|2021-05-07 06:40:10|83087.4|83062.4|83073.2|83048.2|83092.3|83067.3|83073.2|83035|56
1620369620000|2021-05-07 06:40:20|83073.7|83048.7|83071.1|83046.1|83087.9|83049.6|83070.5|83033.4|40
1620369630000|2021-05-07 06:40:30|83071.4|83046.4|83090.3|83040.3|83100.1|83061.9|83071.4|83039.3|54
1620369640000|2021-05-07 06:40:40|83090.4|83040.4|83085.2|83035.2|83090.4|83040.4|83076.9|83026.9|45
1620369650000|2021-05-07 06:40:50|83085.1|83035.1|83091.9|83041.9|83095.3|83052.5|83076|83035.1|39
1620369660000|2021-05-07 06:41:00|83095.6|83045.6|83089.9|83039.9|83102.5|83052.5|83087.1|83037.1|54
1620369670000|2021-05-07 06:41:10|83089.6|83039.6|83092.6|83042.6|83098.9|83048.9|83089.2|83039.2|46
1620369680000|2021-05-07 06:41:20|83094.3|83044.3|83097.8|83047.8|83098.3|83048.3|83091.6|83041.6|39
1620369690000|2021-05-07 06:41:30|83097.4|83047.4|83088.6|83038.6|83113.3|83063.3|83077|83036.7|47
1620369700000|2021-05-07 06:41:40|83088.2|83038.2|83091.3|83041.3|83094.2|83052.6|83070.1|83031.9|43
1620369710000|2021-05-07 06:41:50|83090.5|83040.5|83101.7|83051.7|83104|83058.1|83075.5|83040.5|46
1620369720000|2021-05-07 06:42:00|83102.1|83052.1|83101.8|83051.8|83102.6|83052.6|83100.3|83050.3|29
1620369730000|2021-05-07 06:42:10|83101.4|83051.4|83105.1|83055.1|83105.5|83069.8|83090.3|83050.5|29
1620369740000|2021-05-07 06:42:20|83104.9|83054.9|83084.1|83059.1|83105.6|83060.3|83083.4|83045.6|40
1620369750000|2021-05-07 06:42:30|83084|83059|83083.1|83058.1|83084.1|83059.1|83082.8|83057.8|18
1620369760000|2021-05-07 06:42:40|83083.2|83058.2|83089.6|83039.6|83090.9|83058.5|83077.5|83038.5|18
1620369770000|2021-05-07 06:42:50|83079.6|83054.6|83081.6|83031.6|83083.6|83054.6|83073|83031|38
1620369780000|2021-05-07 06:43:00|83082.2|83032.2|83072.1|83022.1|83082.3|83032.3|83069.9|83019.9|38
1620369790000|2021-05-07 06:43:10|83071.2|83021.2|83069.6|83019.6|83073.1|83023.1|83069.6|83019.6|24
1620369800000|2021-05-07 06:43:20|83069.8|83019.8|83069.9|83019.9|83071.2|83021.2|83069.8|83019.8|24
1620369810000|2021-05-07 06:43:30|83069.4|83019.4|83069.3|83019.3|83069.8|83019.8|83068.6|83018.6|24
1620369820000|2021-05-07 06:43:40|83069.4|83019.4|83050.5|83025.5|83069.8|83025.9|83050.5|83012.3|24
1620369830000|2021-05-07 06:43:50|83050.7|83025.7|83049.3|82999.3|83068.6|83029.9|83036.3|82999.3|45
1620369840000|2021-05-07 06:44:00|83051|83001|83058|83008|83058.9|83008.9|83049.6|82999.6|44
1620369850000|2021-05-07 06:44:10|83057.1|83007.1|83056.2|83006.2|83057.1|83007.1|83055.3|83005.3|17
1620369860000|2021-05-07 06:44:20|83056.1|83006.1|83056.9|83006.9|83057.4|83007.4|83055|83005|27
1620369870000|2021-05-07 06:44:30|83056.8|83006.8|83056.7|83006.7|83060.7|83010.7|83056.7|83006.7|26
1620369880000|2021-05-07 06:44:40|83057.6|83007.6|83059.7|83009.7|83072.3|83022.3|83057.6|83007.6|59
1620369890000|2021-05-07 06:44:50|83059.5|83009.5|83061|83011|83061.4|83011.4|83058.7|83008.7|35
1620369900000|2021-05-07 06:45:00|83060.9|83010.9|83057.4|83007.4|83064.1|83014.1|83057.4|83007.4|47
1620369910000|2021-05-07 06:45:10|83057.8|83007.8|83086.8|83036.8|83086.8|83036.8|83056.3|83006.3|55
1620369920000|2021-05-07 06:45:20|83087|83037|83085.6|83035.6|83090.1|83040.1|83085.2|83035.2|32
1620369930000|2021-05-07 06:45:30|83086.1|83036.1|83085.5|83035.5|83086.1|83036.1|83084.2|83034.2|24
1620369940000|2021-05-07 06:45:40|83085.4|83035.4|83085.8|83035.8|83086.9|83036.9|83084.6|83034.6|25
1620369950000|2021-05-07 06:45:50|83086.2|83036.2|83084.3|83034.3|83086.3|83036.3|83084.1|83034.1|20
1620369960000|2021-05-07 06:46:00|83084.5|83034.5|83075|83025|83085.3|83035.3|83074.3|83024.3|20
1620369970000|2021-05-07 06:46:10|83074.8|83024.8|83071.1|83021.1|83079.5|83029.5|83069.4|83019.4|51
1620369980000|2021-05-07 06:46:20|83072|83022|83043.2|83018.2|83072|83022|83043.2|83006.9|39
1620369990000|2021-05-07 06:46:30|83043|83018|83044|83019|83045.1|83020.1|83042.9|83017.9|16
1620370000000|2021-05-07 06:46:40|83044.1|83019.1|83044.7|83019.7|83044.7|83019.7|83043.9|83018.9|7
1620370010000|2021-05-07 06:46:50|83044.6|83019.6|83045.4|83020.4|83058.5|83021.2|83043|83008.2|23
1620370020000|2021-05-07 06:47:00|83045.1|83020.1|83045.3|83020.3|83047.1|83022.1|83044.4|83019.4|32
1620370030000|2021-05-07 06:47:10|83045.5|83020.5|83048.3|83023.3|83050.1|83025.1|83045.5|83020.5|28
1620370040000|2021-05-07 06:47:20|83048.4|83023.4|83051.8|83026.8|83052.9|83027.9|83048.4|83023.4|10
1620370050000|2021-05-07 06:47:30|83052|83027|83050.5|83025.5|83052.5|83027.5|83050|83025|26
1620370060000|2021-05-07 06:47:40|83050.4|83025.4|83046.4|83021.4|83050.8|83025.8|83041.4|83016.4|42
1620370070000|2021-05-07 06:47:50|83046.9|83021.9|83043.8|83018.8|83046.9|83021.9|83042|83017|31
1620370080000|2021-05-07 06:48:00|83044|83019|83044.3|83019.3|83047.4|83022.4|83044|83019|21
1620370090000|2021-05-07 06:48:10|83044.7|83019.7|83044|83019|83044.8|83019.8|83043.7|83018.7|32
1620370100000|2021-05-07 06:48:20|83043.9|83018.9|83038.7|83013.7|83044.4|83019.4|83038.7|83013.7|19
1620370110000|2021-05-07 06:48:30|83039.1|83014.1|83036.2|83011.2|83051|83014.8|83035.1|82998.3|26
1620370120000|2021-05-07 06:48:40|83036.7|83011.7|83035.8|83010.8|83037.6|83012.6|83035|83010|19
1620370130000|2021-05-07 06:48:50|83034.9|83009.9|83038.4|83013.4|83038.4|83013.4|83034.6|83009.6|22
1620370140000|2021-05-07 06:49:00|83038.2|83013.2|83049.2|82999.2|83051.5|83013.6|83035|82998.9|35
1620370150000|2021-05-07 06:49:10|83047|82997|83033.3|83008.3|83047|83011.1|83032.9|82997|19
1620370160000|2021-05-07 06:49:20|83033.1|83008.1|83033.8|83008.8|83036.1|83011.1|83033|83008|16
1620370170000|2021-05-07 06:49:30|83035.1|83010.1|83034.7|83009.7|83036|83011|83033.7|83008.7|12
1620370180000|2021-05-07 06:49:40|83035.8|83010.8|83031.4|83006.4|83035.8|83010.8|83031.2|83006.2|38
1620370190000|2021-05-07 06:49:50|83031.7|83006.7|83029.1|83004.1|83032|83007|83026.2|83001.2|27
1620370200000|2021-05-07 06:50:00|83029.9|83004.9|83032.4|82982.4|83034|83009|83028.3|82982.4|28
1620370210000|2021-05-07 06:50:10|83028.9|82978.9|83023.2|82973.2|83029.6|82988.3|83013.3|82972.3|47
1620370220000|2021-05-07 06:50:20|83023.1|82973.1|83024.2|82974.2|83025.2|82975.2|83023.1|82973.1|33
1620370230000|2021-05-07 06:50:30|83024.4|82974.4|83011.1|82986.1|83024.6|82986.3|83010.6|82973.3|25
1620370240000|2021-05-07 06:50:40|83010.9|82985.9|83006|82981|83012.3|82987.3|83003.3|82978.3|29
1620370250000|2021-05-07 06:50:50|83007.4|82982.4|83026.6|83001.6|83041.7|83004.4|83007.4|82982.4|47
1620370260000|2021-05-07 06:51:00|83026.8|83001.8|83028.6|83003.6|83028.6|83003.6|83026.6|83001.6|28
1620370270000|2021-05-07 06:51:10|83028.2|83003.2|83027.6|83002.6|83044.3|83007|83026.5|82994.3|33
1620370280000|2021-05-07 06:51:20|83026.8|83001.8|83027.2|83002.2|83027.9|83002.9|83026.8|83001.8|18
1620370290000|2021-05-07 06:51:30|83026.9|83001.9|83026.1|83001.1|83028.6|83003.6|83025|83000|39
1620370300000|2021-05-07 06:51:40|83026.3|83001.3|83027|83002|83027.9|83002.9|83025.1|83000.1|30
1620370310000|2021-05-07 06:51:50|83027.7|83002.7|83031.4|83006.4|83043.9|83007.7|83026.8|82990|48
1620370320000|2021-05-07 06:52:00|83031.7|83006.7|83031.5|83006.5|83032.1|83007.1|83031.3|83006.3|16
1620370330000|2021-05-07 06:52:10|83031.3|83006.3|83036.1|83011.1|83036.7|83011.7|83029.9|83004.9|38
1620370340000|2021-05-07 06:52:20|83036.3|83011.3|83036.3|83011.3|83036.7|83011.7|83035.5|83010.5|22
1620370350000|2021-05-07 06:52:30|83037.5|83012.5|83035.7|83010.7|83037.5|83012.5|83035.2|83010.2|23
1620370360000|2021-05-07 06:52:40|83035.6|83010.6|83029.8|83004.8|83036.6|83011.6|83029.6|83004.6|24
1620370370000|2021-05-07 06:52:50|83028.9|83003.9|83030.2|83005.2|83031|83006|83025.4|83000.4|19
1620370380000|2021-05-07 06:53:00|83030.5|83005.5|83025.9|83000.9|83043.6|83006.1|83025.4|82992.5|33
1620370390000|2021-05-07 06:53:10|83025.8|83000.8|83023.6|82998.6|83039.1|83001.7|83023.6|82988.4|42
1620370400000|2021-05-07 06:53:20|83023.4|82998.4|83023.8|82998.8|83024.5|82999.5|83023.1|82998.1|17
1620370410000|2021-05-07 06:53:30|83024.1|82999.1|83036.3|82986.3|83036.4|82999.2|83023.7|82986|13
1620370420000|2021-05-07 06:53:40|83036.4|82986.4|83024|82999|83037.4|82999.7|83023.2|82986.4|19
1620370430000|2021-05-07 06:53:50|83023.9|82998.9|83024.6|82999.6|83024.6|82999.6|83023.3|82998.3|18
1620370440000|2021-05-07 06:54:00|83024.7|82999.7|83028.2|83003.2|83045.1|83008|83024|82989.8|46
1620370450000|2021-05-07 06:54:10|83028.3|83003.3|83032.5|83007.5|83045.9|83008.6|83027.1|82994.7|33
1620370460000|2021-05-07 06:54:20|83032.6|83007.6|83037.6|83012.6|83049|83012.6|83032|82999|33
1620370470000|2021-05-07 06:54:30|83037.9|83012.9|83033|83008|83037.9|83012.9|83032.8|83007.8|27
1620370480000|2021-05-07 06:54:40|83033.2|83008.2|83029.4|83004.4|83033.3|83008.3|83028.8|83003.8|26
1620370490000|2021-05-07 06:54:50|83029.5|83004.5|83046.1|83021.1|83057.8|83021.1|83029.1|83004.1|46
1620370500000|2021-05-07 06:55:00|83046|83021|83042.7|83017.7|83047.5|83022.5|83041.7|83016.7|42
1620370510000|2021-05-07 06:55:10|83043.1|83018.1|83041.9|83016.9|83043.2|83018.2|83041.7|83016.7|31
1620370520000|2021-05-07 06:55:20|83041.5|83016.5|83041.2|83016.2|83042.3|83017.3|83039.3|83014.3|42
1620370530000|2021-05-07 06:55:30|83039.7|83014.7|83044.4|83019.4|83047.2|83022.2|83037.9|83012.9|52
1620370540000|2021-05-07 06:55:40|83043.7|83018.7|83045|83020|83045.8|83020.8|83043.7|83018.7|27
1620370550000|2021-05-07 06:55:50|83044.1|83019.1|83052.6|83027.6|83065.8|83028|83044.1|83014.2|43
1620370560000|2021-05-07 06:56:00|83052.5|83027.5|83048|83023|83052.5|83027.5|83048|83023|36
1620370570000|2021-05-07 06:56:10|83048.1|83023.1|83047.2|83022.2|83049|83024|83046.7|83021.7|33
1620370580000|2021-05-07 06:56:20|83047.1|83022.1|83047.4|83022.4|83049|83024|83046.8|83021.8|27
1620370590000|2021-05-07 06:56:30|83046.9|83021.9|83049.1|83024.1|83049.1|83024.1|83046.7|83021.7|25
1620370600000|2021-05-07 06:56:40|83049.3|83024.3|83050.4|83025.4|83050.6|83025.6|83049|83024|18
1620370610000|2021-05-07 06:56:50|83050.2|83025.2|83058.8|83033.8|83059.3|83034.3|83050.2|83025.2|39
1620370620000|2021-05-07 06:57:00|83058.7|83033.7|83055.6|83030.6|83058.9|83033.9|83055.3|83030.3|28
1620370630000|2021-05-07 06:57:10|83055.7|83030.7|83056.6|83031.6|83056.6|83031.6|83055.7|83030.7|12
1620370640000|2021-05-07 06:57:20|83054.1|83029.1|83047.3|83022.3|83057.6|83029.1|83044.4|83007.6|45
1620370650000|2021-05-07 06:57:30|83047.7|83022.7|83047.3|83022.3|83050.1|83025.1|83046.1|83021.1|30
1620370660000|2021-05-07 06:57:40|83047.1|83022.1|83049.8|83024.8|83049.8|83024.8|83046.5|83021.5|21
1620370670000|2021-05-07 06:57:50|83049.6|83024.6|83051.7|83026.7|83053|83028|83049.6|83024.6|34
1620370680000|2021-05-07 06:58:00|83052.3|83027.3|83061.2|83011.2|83061.2|83028.2|83047.9|83010.7|23
1620370690000|2021-05-07 06:58:10|83060.8|83010.8|83048.9|83023.9|83061.5|83023.9|83046.9|83007.9|22
1620370700000|2021-05-07 06:58:20|83049.1|83024.1|83049.7|83024.7|83051.7|83026.7|83047.8|83022.8|39
1620370710000|2021-05-07 06:58:30|83050.8|83025.8|83052.7|83027.7|83052.7|83027.7|83050.8|83025.8|19
1620370720000|2021-05-07 06:58:40|83053|83028|83054.1|83029.1|83054.1|83029.1|83052|83027|21
1620370730000|2021-05-07 06:58:50|83054.2|83029.2|83050.1|83025.1|83056.4|83031.4|83050.1|83025.1|27
1620370740000|2021-05-07 06:59:00|83052|83027|83050.1|83025.1|83053.4|83028.4|83050.1|83025.1|27
1620370750000|2021-05-07 06:59:10|83050.5|83025.5|83051.2|83026.2|83052.3|83027.3|83050.5|83025.5|10
1620370760000|2021-05-07 06:59:20|83050.9|83025.9|83046.8|83021.8|83054.1|83029.1|83045.7|83020.7|39
1620370770000|2021-05-07 06:59:30|83049.2|83024.2|83046.1|83021.1|83049.3|83024.3|83046.1|83021.1|31
1620370780000|2021-05-07 06:59:40|83045.9|83020.9|83045.6|83020.6|83047.2|83022.2|83044.5|83019.5|27
1620370790000|2021-05-07 06:59:50|83046.3|83021.3|83035.2|83010.2|83053.4|83022|83035.2|82999.2|44
1620370800000|2021-05-07 07:00:00|83036.6|83011.6|83034.8|82984.8|83046|83014.2|83023.6|82981.7|63
1620370810000|2021-05-07 07:00:10|83034|82984|83036|83011|83049|83011.1|83026.8|82984|66
1620370820000|2021-05-07 07:00:20|83035.3|83010.3|83039.2|83014.2|83040|83015|83034.3|83009.3|53
1620370830000|2021-05-07 07:00:30|83039.3|83014.3|83039.6|83014.6|83042.8|83017.8|83037.8|83012.8|49
1620370840000|2021-05-07 07:00:40|83039.5|83014.5|83043.3|83018.3|83045.2|83020.2|83038.8|83013.8|34
1620370850000|2021-05-07 07:00:50|83043.5|83018.5|83042.1|83017.1|83044|83019|83041.4|83016.4|32
1620370860000|2021-05-07 07:01:00|83041|83016|83041.3|83016.3|83041.7|83016.7|83038.2|83013.2|54
1620370870000|2021-05-07 07:01:10|83041.4|83016.4|83031.3|83006.3|83048.2|83016.4|83031.3|82997.2|42
1620370880000|2021-05-07 07:01:20|83031.9|83006.9|83036.9|83011.9|83039.4|83014.4|83031.5|83006.5|42
1620370890000|2021-05-07 07:01:30|83037.2|83012.2|83031.9|83006.9|83037.3|83012.3|83028.1|83003.1|46
1620370900000|2021-05-07 07:01:40|83032|83007|83029.8|83004.8|83034.5|83009.5|83029.1|83004.1|45
1620370910000|2021-05-07 07:01:50|83029.9|83004.9|83020.7|82995.7|83033.1|83007.3|83018.3|82983.1|46
1620370920000|2021-05-07 07:02:00|83020.8|82995.8|83018.2|82993.2|83022.3|82997.3|83017.7|82992.7|35
1620370930000|2021-05-07 07:02:10|83018.4|82993.4|83020.2|82995.2|83020.6|82995.6|83018.4|82993.4|34
1620370940000|2021-05-07 07:02:20|83020.6|82995.6|83021.2|82996.2|83021.6|82996.6|83020.1|82995.1|24
1620370950000|2021-05-07 07:02:30|83021|82996|83037.2|82987.2|83037.8|82998.1|83019.4|82986.6|28
1620370960000|2021-05-07 07:02:40|83036.8|82986.8|83022.2|82997.2|83036.8|83000|83020.7|82986.8|32
1620370970000|2021-05-07 07:02:50|83022.1|82997.1|83021.3|82996.3|83034.6|82998.2|83020.4|82984.1|32
1620370980000|2021-05-07 07:03:00|83021.6|82996.6|83020.7|82995.7|83022|82997|83019.6|82994.6|34
1620370990000|2021-05-07 07:03:10|83021.1|82996.1|83047.2|82997.2|83047.2|83007.2|83020.5|82988.1|22
1620371000000|2021-05-07 07:03:20|83035.3|83010.3|83033.9|83008.9|83048.5|83010.5|83033.5|82997.5|28
1620371010000|2021-05-07 07:03:30|83034|83009|83030.9|83005.9|83034|83009|83030.3|83005.3|42
1620371020000|2021-05-07 07:03:40|83031.3|83006.3|83030.6|83005.6|83031.4|83006.4|83029.4|83004.4|28
1620371030000|2021-05-07 07:03:50|83030.4|83005.4|83017.2|82992.2|83037.3|83005.4|83017.2|82985.2|41
1620371040000|2021-05-07 07:04:00|83016.5|82991.5|83009.9|82984.9|83017|82992|83009.9|82984.9|33
1620371050000|2021-05-07 07:04:10|83009.5|82984.5|83010.4|82985.4|83011.5|82986.5|83009.5|82984.5|31
1620371060000|2021-05-07 07:04:20|83010.7|82985.7|83010.4|82985.4|83012.1|82987.1|83010.1|82985.1|26
1620371070000|2021-05-07 07:04:30|83010.3|82985.3|83013.6|82988.6|83014.6|82989.6|83010.3|82985.3|22
1620371080000|2021-05-07 07:04:40|83013.9|82988.9|83007.7|82982.7|83015.9|82990.9|83007.7|82982.7|26
1620371090000|2021-05-07 07:04:50|83008.1|82983.1|83002.5|82977.5|83008.1|82983.1|83000.1|82975.1|42
1620371100000|2021-05-07 07:05:00|83003.3|82978.3|83013.4|82988.4|83025.9|82989.1|83001.9|82972.1|33
1620371110000|2021-05-07 07:05:10|83012.9|82987.9|83017.2|82992.2|83019.4|82994.4|83012.5|82987.5|38
1620371120000|2021-05-07 07:05:20|83016.9|82991.9|83018.1|82993.1|83018.7|82993.7|83016.9|82991.9|27
1620371130000|2021-05-07 07:05:30|83018.2|82993.2|83018.2|82993.2|83020.8|82995.8|83018.1|82993.1|33
1620371140000|2021-05-07 07:05:40|83018.3|82993.3|83025.1|83000.1|83025.1|83000.1|83016.7|82991.7|37
1620371150000|2021-05-07 07:05:50|83025.6|83000.6|83049.2|82999.2|83049.2|83011.8|83021.8|82996.8|35
1620371160000|2021-05-07 07:06:00|83034.3|83009.3|83030.9|83005.9|83037.4|83012.4|83029.8|83004.8|54
1620371170000|2021-05-07 07:06:10|83030.6|83005.6|83026.6|83001.6|83030.6|83005.6|83026.1|83001.1|36
1620371180000|2021-05-07 07:06:20|83027.1|83002.1|83017.2|82992.2|83027.4|83002.4|83017.1|82992.1|48
1620371190000|2021-05-07 07:06:30|83017.1|82992.1|83012.2|82987.2|83022.5|82992.6|83009|82972.1|51
1620371200000|2021-05-07 07:06:40|83012.3|82987.3|83013.1|82988.1|83013.5|82988.5|83012.3|82987.3|19
1620371210000|2021-05-07 07:06:50|83012.9|82987.9|83023.5|82998.5|83033.6|82998.8|83012.7|82982.7|38
1620371220000|2021-05-07 07:07:00|83023.6|82998.6|83033.4|83008.4|83034|83009|83023.2|82998.2|39
1620371230000|2021-05-07 07:07:10|83033.8|83008.8|83033.7|83008.7|83033.8|83008.8|83032.1|83007.1|40
1620371240000|2021-05-07 07:07:20|83033.8|83008.8|83032.1|83007.1|83034.3|83009.3|83032|83007|31
1620371250000|2021-05-07 07:07:30|83032.5|83007.5|83032.7|83007.7|83033|83008|83031.6|83006.6|14
1620371260000|2021-05-07 07:07:40|83032.9|83007.9|83036.1|83011.1|83041.2|83016.2|83032.7|83007.7|54
1620371270000|2021-05-07 07:07:50|83036.7|83011.7|83034|83009|83036.7|83011.7|83033|83008|29
1620371280000|2021-05-07 07:08:00|83033.8|83008.8|83034.5|83009.5|83039.7|83014.7|83033.6|83008.6|45
1620371290000|2021-05-07 07:08:10|83034.7|83009.7|83025|83000|83034.7|83009.7|83025|83000|39
1620371300000|2021-05-07 07:08:20|83024.7|82999.7|83025|83000|83025|83000|83023.9|82998.9|29
1620371310000|2021-05-07 07:08:30|83025.4|83000.4|83019.4|82969.4|83032.2|83000.4|83011|82968.3|35
1620371320000|2021-05-07 07:08:40|83019.2|82969.2|83010.3|82985.3|83020.5|82986|83003.6|82964.5|41
1620371330000|2021-05-07 07:08:50|83010.4|82985.4|83009.7|82984.7|83010.7|82985.7|83009.4|82984.4|14
1620371340000|2021-05-07 07:09:00|83009.9|82984.9|83003.5|82978.5|83010.6|82985.6|83003.1|82978.1|25
1620371350000|2021-05-07 07:09:10|83003.3|82978.3|82996.7|82971.7|83004.8|82979.8|82996.2|82971.2|39
1620371360000|2021-05-07 07:09:20|82996.8|82971.8|83006.4|82981.4|83021.7|82983.3|82996.7|82971.3|47
1620371370000|2021-05-07 07:09:30|83007.1|82982.1|83007.2|82982.2|83007.5|82982.5|83004.6|82979.6|42
1620371380000|2021-05-07 07:09:40|83007.3|82982.3|83007.9|82982.9|83009.6|82984.6|83006.2|82981.2|35
1620371390000|2021-05-07 07:09:50|83008|82983|83007.8|82982.8|83009.1|82984.1|83005.3|82980.3|50
1620371400000|2021-05-07 07:10:00|83007.3|82982.3|83003.3|82978.3|83007.3|82982.3|83001.4|82976.4|44
1620371410000|2021-05-07 07:10:10|83003.5|82978.5|83002.8|82977.8|83005.9|82980.9|83002.1|82977.1|33
1620371420000|2021-05-07 07:10:20|83003|82978|82998.5|82973.5|83004.9|82979.9|82994.4|82969.4|43
1620371430000|2021-05-07 07:10:30|82998.3|82973.3|83002.1|82977.1|83003.7|82978.7|82995|82970|49
1620371440000|2021-05-07 07:10:40|83002.5|82977.5|83003.5|82978.5|83003.9|82978.9|83000.1|82975.1|34
1620371450000|2021-05-07 07:10:50|83003.6|82978.6|83004.7|82979.7|83006.2|82981.2|83003.5|82978.5|36
1620371460000|2021-05-07 07:11:00|83004.9|82979.9|83000.2|82975.2|83005.7|82980.7|82998.3|82973.3|33
1620371470000|2021-05-07 07:11:10|83000.4|82975.4|82996|82971|83000.9|82975.9|82993.7|82968.7|47
1620371480000|2021-05-07 07:11:20|82996.1|82971.1|82995.4|82970.4|82996.6|82971.6|82994.8|82969.8|38
1620371490000|2021-05-07 07:11:30|82995.8|82970.8|82994.6|82969.6|82996.7|82971.7|82994.6|82969.6|39
1620371500000|2021-05-07 07:11:40|82996.2|82971.2|82996.5|82971.5|82996.5|82971.5|82995.7|82970.7|29
1620371510000|2021-05-07 07:11:50|82996.3|82971.3|82994.2|82969.2|82996.8|82971.8|82994.2|82969.2|26
1620371520000|2021-05-07 07:12:00|82994.3|82969.3|82999.9|82974.9|83002.2|82977.2|82993.4|82968.4|48
1620371530000|2021-05-07 07:12:10|82999.5|82974.5|82996.8|82971.8|83000.3|82975.3|82996.1|82971.1|31
1620371540000|2021-05-07 07:12:20|82997.2|82972.2|82991.5|82966.5|82997.3|82972.3|82991.5|82966.5|40
1620371550000|2021-05-07 07:12:30|82991.8|82966.8|82990.8|82965.8|82995.4|82970.4|82990.8|82965.8|36
1620371560000|2021-05-07 07:12:40|82991.1|82966.1|82991.9|82966.9|82991.9|82966.9|82990.6|82965.6|23
1620371570000|2021-05-07 07:12:50|82992.4|82967.4|82992|82967|82992.5|82967.5|82991.2|82966.2|21
1620371580000|2021-05-07 07:13:00|82991.5|82966.5|82993.8|82968.8|82995|82970|82991.2|82966.2|35
1620371590000|2021-05-07 07:13:10|82993.5|82968.5|82990.1|82965.1|82994.2|82969.2|82986.9|82961.9|38
1620371600000|2021-05-07 07:13:20|82990.2|82965.2|82988.9|82963.9|82990.3|82965.3|82988.4|82963.4|16
1620371610000|2021-05-07 07:13:30|82989.1|82964.1|82972.3|82947.3|82989.1|82964.1|82972.2|82937.6|24
1620371620000|2021-05-07 07:13:40|82972.7|82947.7|82972.1|82947.1|82976.2|82951.2|82971.2|82946.2|39
1620371630000|2021-05-07 07:13:50|82972.4|82947.4|82981.9|82956.9|82982.2|82957.2|82971.8|82946.8|50
1620371640000|2021-05-07 07:14:00|82981.7|82956.7|82973.2|82948.2|82981.7|82956.7|82970.2|82945.2|60
1620371650000|2021-05-07 07:14:10|82973.1|82948.1|82935.9|82910.9|82974.1|82948.1|82935.9|82901.6|73
1620371660000|2021-05-07 07:14:20|82933.4|82908.4|82901.4|82851.4|82942.1|82908.6|82893.2|82845.5|77
1620371670000|2021-05-07 07:14:30|82902.5|82852.5|82906.6|82856.6|82922.1|82872.1|82897.8|82847.8|76
1620371680000|2021-05-07 07:14:40|82908.2|82858.2|82909.4|82859.4|82920.2|82870.2|82906.6|82856.6|75
1620371690000|2021-05-07 07:14:50|82908.7|82858.7|82885.1|82835.1|82911.6|82861.6|82875.6|82825.6|76
1620371700000|2021-05-07 07:15:00|82887.2|82837.2|82912.4|82862.4|82916.9|82866.9|82887.2|82837.2|75
1620371710000|2021-05-07 07:15:10|82914.1|82864.1|82914.8|82864.8|82919.6|82869.6|82908.8|82858.8|69
1620371720000|2021-05-07 07:15:20|82914.3|82864.3|82901.7|82851.7|82918|82868|82901.6|82851.6|73
1620371730000|2021-05-07 07:15:30|82902.8|82852.8|82896.7|82846.7|82906.3|82856.3|82886.2|82836.2|76
1620371740000|2021-05-07 07:15:40|82893.8|82843.8|82883.5|82833.5|82896.1|82846.1|82880.5|82830.5|66
1620371750000|2021-05-07 07:15:50|82883.4|82833.4|82867.9|82817.9|82886.7|82836.7|82867.3|82817.3|72
1620371760000|2021-05-07 07:16:00|82868.6|82818.6|82849.6|82799.6|82868.6|82818.6|82841.1|82791.1|70
1620371770000|2021-05-07 07:16:10|82850.1|82800.1|82873|82823|82874.8|82824.8|82849.7|82799.7|77
1620371780000|2021-05-07 07:16:20|82872.9|82822.9|82875.5|82825.5|82882.2|82832.2|82868.1|82818.1|68
1620371790000|2021-05-07 07:16:30|82875.2|82825.2|82888.8|82838.8|82890.6|82840.6|82875|82825|73
1620371800000|2021-05-07 07:16:40|82888.3|82838.3|82894.2|82844.2|82901.5|82851.5|82887.6|82837.6|70
1620371810000|2021-05-07 07:16:50|82893.3|82843.3|82913.3|82863.3|82916.1|82866.1|82893.3|82843.3|72
1620371820000|2021-05-07 07:17:00|82916|82866|82925.9|82875.9|82926.5|82876.5|82912.9|82862.9|57
1620371830000|2021-05-07 07:17:10|82925.4|82875.4|82936|82886|82938.4|82888.4|82924.7|82874.7|65
1620371840000|2021-05-07 07:17:20|82936.7|82886.7|82929.1|82879.1|82937.7|82887.7|82924.7|82874.7|64
1620371850000|2021-05-07 07:17:30|82929.9|82879.9|82918.4|82868.4|82933.7|82883.7|82917.2|82867.2|68
1620371860000|2021-05-07 07:17:40|82918.3|82868.3|82891.6|82866.6|82919.5|82869.5|82891.6|82856.5|61
1620371870000|2021-05-07 07:17:50|82901.8|82851.8|82888.1|82863.1|82901.8|82863.8|82885.7|82845.5|55
1620371880000|2021-05-07 07:18:00|82889|82864|82894.7|82869.7|82910.8|82874.1|82888.8|82858.6|53
1620371890000|2021-05-07 07:18:10|82893.7|82868.7|82880.8|82855.8|82899.2|82868.7|82880.8|82846.8|49
1620371900000|2021-05-07 07:18:20|82882.3|82857.3|82887.2|82862.2|82887.3|82862.3|82881.7|82856.7|49
1620371910000|2021-05-07 07:18:30|82887.1|82862.1|82888.7|82863.7|82901.9|82865.2|82887.1|82850.2|44
1620371920000|2021-05-07 07:18:40|82888.6|82863.6|82885.5|82860.5|82889.9|82864.9|82884.7|82859.7|38
1620371930000|2021-05-07 07:18:50|82885.6|82860.6|82896.6|82871.6|82910.3|82876.6|82885.6|82857.1|63
1620371940000|2021-05-07 07:19:00|82897|82872|82902|82877|82903.7|82878.7|82896.7|82871.7|45
1620371950000|2021-05-07 07:19:10|82902.4|82877.4|82904.9|82879.9|82923|82885.5|82902.4|82865.9|45
1620371960000|2021-05-07 07:19:20|82904.8|82879.8|82909.7|82859.7|82909.7|82880.3|82899.3|82859.7|39
1620371970000|2021-05-07 07:19:30|82908.7|82858.7|82900.4|82875.4|82908.7|82879.4|82894.8|82856.7|47
1620371980000|2021-05-07 07:19:40|82900.8|82875.8|82904.1|82879.1|82907.5|82882.5|82899.3|82874.3|55
1620371990000|2021-05-07 07:19:50|82904.6|82879.6|82904.8|82879.8|82905.7|82880.7|82898.8|82873.8|64
1620372000000|2021-05-07 07:20:00|82904.5|82879.5|82909.2|82884.2|82909.2|82884.2|82900.3|82875.3|59
1620372010000|2021-05-07 07:20:10|82922.7|82872.7|82912.2|82887.2|82926.3|82888.9|82907.6|82871.2|59
1620372020000|2021-05-07 07:20:20|82912.1|82887.1|82913.9|82888.9|82919.5|82894.5|82910.7|82885.7|51
1620372030000|2021-05-07 07:20:30|82911.2|82886.2|82918.6|82893.6|82923.8|82894.7|82911.2|82873|57
1620372040000|2021-05-07 07:20:40|82918.7|82893.7|82926.6|82901.6|82929.2|82904.2|82918.5|82893.5|70
1620372050000|2021-05-07 07:20:50|82927.4|82902.4|82926.8|82901.8|82927.4|82902.4|82923.4|82898.4|55
1620372060000|2021-05-07 07:21:00|82926.1|82901.1|82938.2|82913.2|82949.5|82913.2|82925.3|82896.7|53
1620372070000|2021-05-07 07:21:10|82938|82913|82944.2|82919.2|82953.1|82919.3|82937.8|82902.3|39
1620372080000|2021-05-07 07:21:20|82944.5|82919.5|82946|82921|82952.6|82927.6|82944.5|82919.5|48
1620372090000|2021-05-07 07:21:30|82947.6|82922.6|82947.9|82922.9|82953.3|82928.3|82945.7|82920.7|52
1620372100000|2021-05-07 07:21:40|82948.9|82923.9|82949.5|82924.5|82954.7|82929.7|82948.9|82923.9|54
1620372110000|2021-05-07 07:21:50|82949.3|82924.3|82976.9|82926.9|82976.9|82927.1|82947.6|82921.8|40
1620372120000|2021-05-07 07:22:00|82979.9|82929.9|82959.9|82934.9|82980.9|82938.6|82958.8|82923|68
1620372130000|2021-05-07 07:22:10|82959.8|82934.8|82950.6|82925.6|82961.9|82936.9|82949.4|82924.4|53
1620372140000|2021-05-07 07:22:20|82950.8|82925.8|82945.3|82920.3|82960.8|82925.8|82944|82909.5|61
1620372150000|2021-05-07 07:22:30|82944.9|82919.9|82937.1|82912.1|82946.8|82921.8|82936.2|82911.2|61
1620372160000|2021-05-07 07:22:40|82936.2|82911.2|82926.8|82901.8|82942.6|82913.2|82925.4|82887.2|61
1620372170000|2021-05-07 07:22:50|82927.2|82902.2|82922.7|82897.7|82932.1|82907.1|82922.5|82897.5|58
1620372180000|2021-05-07 07:23:00|82923|82898|82928.8|82903.8|82928.8|82903.8|82921.2|82896.2|56
1620372190000|2021-05-07 07:23:10|82930.5|82905.5|82933.3|82908.3|82933.6|82908.6|82930.5|82905.5|40
1620372200000|2021-05-07 07:23:20|82933.5|82908.5|82929.1|82904.1|82934.5|82909.5|82929.1|82904.1|27
1620372210000|2021-05-07 07:23:30|82929.2|82904.2|82938.6|82913.6|82950.9|82914.3|82928.4|82900.3|44
1620372220000|2021-05-07 07:23:40|82938.7|82913.7|82964.2|82914.2|82967.5|82932.7|82937.9|82907.9|65
1620372230000|2021-05-07 07:23:50|82966.8|82916.8|82969.5|82919.5|82970.5|82931.3|82947.1|82908.9|64
1620372240000|2021-05-07 07:24:00|82970.9|82920.9|82968.2|82943.2|82979.8|82945.4|82954.8|82919.1|66
1620372250000|2021-05-07 07:24:10|82968.1|82943.1|83001.6|82951.6|83001.6|82951.6|82965.6|82929.1|56
1620372260000|2021-05-07 07:24:20|82999.8|82949.8|82990.7|82965.7|83003|82969.5|82989.2|82949.8|47
1620372270000|2021-05-07 07:24:30|82990.4|82965.4|82995.4|82945.4|82997.1|82965.4|82978.6|82940.2|45
1620372280000|2021-05-07 07:24:40|82995.2|82945.2|82997.6|82947.6|83000.5|82950.5|82988.3|82938.3|54
1620372290000|2021-05-07 07:24:50|82987.1|82962.1|82998.1|82948.1|83000.7|82963.3|82984.8|82947.7|54
1620372300000|2021-05-07 07:25:00|82996.9|82946.9|83000.4|82950.4|83000.4|82950.4|82996.9|82946.9|46
1620372310000|2021-05-07 07:25:10|83000.1|82950.1|83007.2|82957.2|83008.1|82969|82992.2|82950.1|32
1620372320000|2021-05-07 07:25:20|83006|82956|82990.5|82965.5|83007.1|82970.1|82989.7|82955.6|50
1620372330000|2021-05-07 07:25:30|82990.7|82965.7|82996.5|82971.5|83011.4|82972.2|82988.3|82958.1|58
1620372340000|2021-05-07 07:25:40|82996.1|82971.1|82987.1|82962.1|83006.6|82971.9|82985.2|82953.4|51
1620372350000|2021-05-07 07:25:50|82986.7|82961.7|82993.7|82968.7|82993.9|82968.9|82986.5|82961.5|55
1620372360000|2021-05-07 07:26:00|82992.1|82967.1|82999.2|82974.2|83001.3|82976.3|82992.1|82967.1|57
1620372370000|2021-05-07 07:26:10|82999|82974|82999.2|82974.2|83016.2|82978.2|82996.1|82966.2|53
1620372380000|2021-05-07 07:26:20|82998.8|82973.8|82997.6|82972.6|82999.9|82974.9|82996.5|82971.5|30
1620372390000|2021-05-07 07:26:30|82998.1|82973.1|83009.5|82984.5|83009.7|82984.7|82994.8|82969.8|48
1620372400000|2021-05-07 07:26:40|83011|82986|83006.6|82981.6|83012.7|82987.7|83005.2|82980.2|38
1620372410000|2021-05-07 07:26:50|83004.3|82979.3|83003.6|82978.6|83005.4|82980.4|83002.3|82977.3|32
1620372420000|2021-05-07 07:27:00|83003.8|82978.8|83005.1|82980.1|83006.7|82981.7|82999.8|82974.8|46
1620372430000|2021-05-07 07:27:10|83004.9|82979.9|83004.2|82979.2|83006.6|82981.6|83003.6|82978.6|37
1620372440000|2021-05-07 07:27:20|83004.5|82979.5|83007|82982|83008.7|82983.7|83003.6|82978.6|23
1620372450000|2021-05-07 07:27:30|83006.3|82981.3|83011.6|82986.6|83012|82987|83005.8|82980.8|36
1620372460000|2021-05-07 07:27:40|83011.8|82986.8|83010.5|82985.5|83012.3|82987.3|83010.4|82985.4|31
1620372470000|2021-05-07 07:27:50|83010.7|82985.7|83002.1|82977.1|83010.7|82985.7|82999.6|82974.6|42
1620372480000|2021-05-07 07:28:00|83001.7|82976.7|83002.9|82977.9|83004.2|82979.2|83000.7|82975.7|39
1620372490000|2021-05-07 07:28:10|83002.5|82977.5|83019.3|82969.3|83019.4|82981.5|83002.4|82969.3|37
1620372500000|2021-05-07 07:28:20|83019.5|82969.5|82997.5|82972.5|83019.5|82979.2|82996.7|82967.3|42
1620372510000|2021-05-07 07:28:30|82997.1|82972.1|82998|82973|82998|82973|82995.9|82970.9|39
1620372520000|2021-05-07 07:28:40|82997.9|82972.9|83002.6|82977.6|83014.4|82984|82997.1|82964.4|57
1620372530000|2021-05-07 07:28:50|83002.7|82977.7|83004.4|82979.4|83004.5|82979.5|83000.1|82975.1|64
1620372540000|2021-05-07 07:29:00|83003.7|82978.7|83002.5|82977.5|83003.7|82978.7|83001.7|82976.7|34
1620372550000|2021-05-07 07:29:10|83002.4|82977.4|83003.9|82978.9|83007.3|82982.3|83001.9|82976.9|57
1620372560000|2021-05-07 07:29:20|83004.3|82979.3|83003|82978|83006|82981|83003|82978|43
1620372570000|2021-05-07 07:29:30|83003.3|82978.3|83005.4|82980.4|83010.6|82985.6|83002.8|82977.8|46
1620372580000|2021-05-07 07:29:40|83005.2|82980.2|82999.6|82974.6|83006.9|82981.9|82998.9|82973.9|49
1620372590000|2021-05-07 07:29:50|83000.2|82975.2|83008.5|82983.5|83008.8|82983.8|82999.4|82974.4|50
1620372600000|2021-05-07 07:30:00|83008.6|82983.6|83008.1|82983.1|83012.3|82987.3|83004.1|82979.1|53
1620372610000|2021-05-07 07:30:10|83008.5|82983.5|83014.2|82989.2|83015.8|82990.8|83007.1|82982.1|47
1620372620000|2021-05-07 07:30:20|83013.7|82988.7|83031.2|83006.2|83042.2|83006.7|83013.7|82987.8|50
1620372630000|2021-05-07 07:30:30|83030.9|83005.9|83028.3|83003.3|83032.2|83007.2|83027.2|83002.2|37
1620372640000|2021-05-07 07:30:40|83029.4|83004.4|83027.6|83002.6|83029.6|83004.6|83026.8|83001.8|28
1620372650000|2021-05-07 07:30:50|83028|83003|83026.4|83001.4|83029.3|83004.3|83022.8|82997.8|44
1620372660000|2021-05-07 07:31:00|83027|83002|83028.4|83003.4|83029.2|83004.2|83025.7|83000.7|40
1620372670000|2021-05-07 07:31:10|83028.5|83003.5|83028.6|83003.6|83030.9|83005.9|83028.2|83003.2|24
1620372680000|2021-05-07 07:31:20|83029.1|83004.1|83031.6|83006.6|83032.8|83007.8|83027.7|83002.7|33
1620372690000|2021-05-07 07:31:30|83031.9|83006.9|83053.6|83028.6|83066.1|83029.1|83031.5|83004|58
1620372700000|2021-05-07 07:31:40|83053.7|83028.7|83057.1|83007.1|83062.4|83028.7|83047.5|83004.1|53
1620372710000|2021-05-07 07:31:50|83058.1|83008.1|83057.5|83007.5|83061.1|83011.1|83056.9|83006.9|46
1620372720000|2021-05-07 07:32:00|83058.5|83008.5|83054.4|83004.4|83058.6|83008.6|83050.3|83000.3|51
1620372730000|2021-05-07 07:32:10|83054.1|83004.1|83060.6|83010.6|83060.6|83026|83043.9|83003.3|47
1620372740000|2021-05-07 07:32:20|83055.2|83005.2|83054|83029|83068.4|83030.2|83049|83005.2|46
1620372750000|2021-05-07 07:32:30|83053.5|83028.5|83049.4|83024.4|83054.2|83029.2|83048|83023|49
1620372760000|2021-05-07 07:32:40|83049.5|83024.5|83048.2|83023.2|83049.5|83024.5|83047.2|83022.2|40
1620372770000|2021-05-07 07:32:50|83048.5|83023.5|83043.3|83018.3|83048.9|83023.9|83043.3|83018.3|35
1620372780000|2021-05-07 07:33:00|83043.1|83018.1|83041.9|83016.9|83043.2|83018.2|83039.7|83014.7|46
1620372790000|2021-05-07 07:33:10|83041|83016|83043.5|83018.5|83044.6|83019.6|83040.6|83015.6|41
1620372800000|2021-05-07 07:33:20|83043|83018|83044.5|83019.5|83045.1|83020.1|83043|83018|18
1620372810000|2021-05-07 07:33:30|83044.8|83019.8|83041.2|83016.2|83045|83020|83040.1|83015.1|38
1620372820000|2021-05-07 07:33:40|83041.6|83016.6|83038.5|83013.5|83042.6|83017.6|83038.5|83013.5|49
1620372830000|2021-05-07 07:33:50|83038.8|83013.8|83033.1|83008.1|83040.3|83015.3|83033.1|83008.1|30
1620372840000|2021-05-07 07:34:00|83033.7|83008.7|83020.1|82995.1|83036.9|83008.7|83019.3|82981.2|61
1620372850000|2021-05-07 07:34:10|83019.8|82994.8|83011.4|82986.4|83020.4|82995.4|83011.4|82986.4|45
1620372860000|2021-05-07 07:34:20|83011.5|82986.5|83023|82973|83027|82990.4|83009.8|82973|56
1620372870000|2021-05-07 07:34:30|83009.1|82984.1|83027|82977|83027|82984.6|83002|82971.3|61
1620372880000|2021-05-07 07:34:40|83026.9|82976.9|83013.3|82988.3|83026.9|82991.3|83007|82976.9|54
1620372890000|2021-05-07 07:34:50|83013.2|82988.2|83011.8|82986.8|83014.4|82989.4|83007.9|82982.9|48
1620372900000|2021-05-07 07:35:00|83011.7|82986.7|83013.1|82988.1|83028.1|82993.1|83010.3|82972.1|62
1620372910000|2021-05-07 07:35:10|83013|82988|83003.7|82978.7|83014.4|82989.4|83000.3|82975.3|61
1620372920000|2021-05-07 07:35:20|83004.1|82979.1|83008.4|82983.4|83009.2|82984.2|82998.6|82973.6|58
1620372930000|2021-05-07 07:35:30|83008.5|82983.5|83008.8|82983.8|83010.4|82985.4|83006.6|82981.6|50
1620372940000|2021-05-07 07:35:40|83007.6|82982.6|83031.9|82981.9|83032.7|82987.2|83007.5|82975.8|50
1620372950000|2021-05-07 07:35:50|83031.7|82981.7|83036.1|82986.1|83036.1|82997.7|83016.7|82979.4|54
1620372960000|2021-05-07 07:36:00|83035.9|82985.9|83028.8|83003.8|83043.5|83004.1|83028.2|82984.4|58
1620372970000|2021-05-07 07:36:10|83027.5|83002.5|83023.5|82998.5|83039.8|83004.3|83022.9|82984.6|51
1620372980000|2021-05-07 07:36:20|83023.3|82998.3|83044.7|82994.7|83049.4|83001.4|83022.8|82994.3|61
1620372990000|2021-05-07 07:36:30|83044.6|82994.6|83044.9|82994.9|83045.9|82995.9|83044.3|82994.3|44
1620373000000|2021-05-07 07:36:40|83044.3|82994.3|83042|82992|83044.9|82994.9|83041.3|82991.3|40
1620373010000|2021-05-07 07:36:50|83044|82994|83035.6|83010.6|83044|83011.6|83033.4|82994|33
1620373020000|2021-05-07 07:37:00|83035.8|83010.8|83035.4|83010.4|83036|83011|83035.1|83010.1|30
1620373030000|2021-05-07 07:37:10|83035.3|83010.3|83036.4|83011.4|83037.2|83012.2|83034.3|83009.3|32
1620373040000|2021-05-07 07:37:20|83035.7|83010.7|83054.8|83004.8|83055.9|83018|83035.3|83004.7|57
1620373050000|2021-05-07 07:37:30|83054.7|83004.7|83050.6|83000.6|83055.4|83023.2|83038|83000.4|54
1620373060000|2021-05-07 07:37:40|83037.3|83012.3|83034.1|83009.1|83051.5|83015.5|83033.6|82997.3|45
1620373070000|2021-05-07 07:37:50|83034.9|83009.9|83039.5|83014.5|83052.5|83014.5|83034.2|82999.4|40
1620373080000|2021-05-07 07:38:00|83040|83015|83040.5|83015.5|83041.3|83016.3|83036.3|83011.3|40
1620373090000|2021-05-07 07:38:10|83040.6|83015.6|83030.2|83005.2|83041.3|83016.2|83027.9|82991.3|54
1620373100000|2021-05-07 07:38:20|83029.4|83004.4|83029.9|83004.9|83032.9|83007.9|83027.9|83002.9|46
1620373110000|2021-05-07 07:38:30|83030|83005|83024.6|82974.6|83031.1|83006.1|83019.4|82973.1|40
1620373120000|2021-05-07 07:38:40|83025.8|82975.8|83012.4|82987.4|83027.8|82992.2|83012.4|82975.1|48
1620373130000|2021-05-07 07:38:50|83024.5|82974.5|83022.5|82972.5|83024.5|82984.6|82997.1|82960.1|53
1620373140000|2021-05-07 07:39:00|83021.8|82971.8|83021|82971|83023.8|82973.8|83020|82970|58
1620373150000|2021-05-07 07:39:10|83021.1|82971.1|83026|82976|83027|82991.3|83012.5|82970.5|56
1620373160000|2021-05-07 07:39:20|83026.3|82976.3|83030.4|82980.4|83031.6|82992.6|83009.9|82972.4|44
1620373170000|2021-05-07 07:39:30|83030|82980|83014.4|82989.4|83034.1|82998.4|83013.9|82978.4|62
1620373180000|2021-05-07 07:39:40|83014.3|82989.3|83013.9|82988.9|83030.3|82992.5|83012.8|82979|51
1620373190000|2021-05-07 07:39:50|83013.8|82988.8|83006.7|82981.7|83019.6|82989.9|83006.7|82969.6|43
1620373200000|2021-05-07 07:40:00|83006.3|82981.3|83014.5|82989.5|83028.1|82990|83003.7|82976.9|55
1620373210000|2021-05-07 07:40:10|83014.6|82989.6|83017.2|82992.2|83030|82993.3|83011.2|82974.1|62
1620373220000|2021-05-07 07:40:20|83017.3|82992.3|83009.5|82984.5|83017.3|82992.3|83009.4|82984.4|46
1620373230000|2021-05-07 07:40:30|83009.9|82984.9|83014.7|82989.7|83014.9|82989.9|83009.9|82984.9|36
1620373240000|2021-05-07 07:40:40|83014.6|82989.6|83036.2|82986.2|83036.8|82994.2|83014.5|82981.3|38
1620373250000|2021-05-07 07:40:50|83036.6|82986.6|83028.6|83003.6|83044.4|83004.8|83023.6|82986.6|47
1620373260000|2021-05-07 07:41:00|83027.7|83002.7|83044.3|82994.3|83044.8|83006.5|83024.3|82986.7|60
1620373270000|2021-05-07 07:41:10|83044.6|82994.6|83040.5|82990.5|83045.5|82995.5|83037.4|82987.4|59
1620373280000|2021-05-07 07:41:20|83039.6|82989.6|83011.7|82961.7|83047.2|82997.2|83011.7|82961.7|58
1620373290000|2021-05-07 07:41:30|83009.4|82959.4|82988.8|82938.8|83009.4|82959.4|82977|82927|74
1620373300000|2021-05-07 07:41:40|82989.2|82939.2|83004.3|82954.3|83004.3|82962.2|82987.2|82938.9|61
1620373310000|2021-05-07 07:41:50|83002.3|82952.3|82992.5|82942.5|83003.3|82953.3|82990.4|82940.4|56
1620373320000|2021-05-07 07:42:00|82992.6|82942.6|82954.8|82904.8|83001.9|82951.9|82953.6|82903.6|73
1620373330000|2021-05-07 07:42:10|82955.7|82905.7|82968.4|82918.4|82970|82920|82955.7|82905.7|46
1620373340000|2021-05-07 07:42:20|82968.5|82918.5|82965.7|82915.7|82968.5|82918.5|82964.6|82914.6|45
1620373350000|2021-05-07 07:42:30|82965.5|82915.5|82970.8|82920.8|82975.8|82925.8|82964.7|82914.7|48
1620373360000|2021-05-07 07:42:40|82971|82921|82940.4|82915.4|82971|82922.7|82940.4|82904|50
1620373370000|2021-05-07 07:42:50|82941.5|82916.5|82933.2|82883.2|82949.6|82918.2|82931.7|82881.7|57
1620373380000|2021-05-07 07:43:00|82933.4|82883.4|82943|82893|82943.6|82893.6|82928.3|82878.3|49
1620373390000|2021-05-07 07:43:10|82942.9|82892.9|82941.1|82891.1|82944.8|82894.8|82940.3|82890.3|25
1620373400000|2021-05-07 07:43:20|82940.5|82890.5|82941.2|82891.2|82941.2|82891.2|82932.1|82882.1|43
1620373410000|2021-05-07 07:43:30|82940.2|82890.2|82938.7|82888.7|82943.1|82893.1|82938.7|82888.7|26
1620373420000|2021-05-07 07:43:40|82938.4|82888.4|82938.7|82888.7|82939.4|82889.4|82938.2|82888.2|25
1620373430000|2021-05-07 07:43:50|82938.5|82888.5|82942|82892|82944.6|82894.6|82938.5|82888.5|28
1620373440000|2021-05-07 07:44:00|82942.4|82892.4|82937|82887|82943.6|82893.6|82937|82887|26
1620373450000|2021-05-07 07:44:10|82938.1|82888.1|82935.7|82885.7|82938.4|82888.4|82935.7|82885.7|36
1620373460000|2021-05-07 07:44:20|82935.6|82885.6|82936.4|82886.4|82937.3|82887.3|82935.6|82885.6|35
1620373470000|2021-05-07 07:44:30|82936|82886|82935.4|82885.4|82936.4|82886.4|82932.2|82882.2|38
1620373480000|2021-05-07 07:44:40|82935.5|82885.5|82935.1|82885.1|82943.3|82893.3|82933.5|82883.5|50
1620373490000|2021-05-07 07:44:50|82935.7|82885.7|82937.5|82887.5|82937.7|82887.7|82935.4|82885.4|27
1620373500000|2021-05-07 07:45:00|82937.6|82887.6|82929.1|82879.1|82937.6|82893.2|82916.4|82878.3|56
1620373510000|2021-05-07 07:45:10|82928.8|82878.8|82922.2|82872.2|82929|82879|82919|82869|47
1620373520000|2021-05-07 07:45:20|82922.5|82872.5|82932.8|82882.8|82933.2|82883.2|82922.5|82872.5|51
1620373530000|2021-05-07 07:45:30|82932.6|82882.6|82931.8|82881.8|82934.1|82884.1|82930.9|82880.9|32
1620373540000|2021-05-07 07:45:40|82931.7|82881.7|82927.9|82877.9|82934.5|82884.5|82922.9|82872.9|46
1620373550000|2021-05-07 07:45:50|82928|82878|82922.4|82872.4|82928|82878|82920|82870|51
1620373560000|2021-05-07 07:46:00|82922.2|82872.2|82924.5|82874.5|82926.6|82876.6|82918.1|82868.1|53
1620373570000|2021-05-07 07:46:10|82923.3|82873.3|82925.9|82875.9|82927|82877|82923.3|82873.3|42
1620373580000|2021-05-07 07:46:20|82926|82876|82926.1|82876.1|82930.3|82880.3|82925.1|82875.1|46
1620373590000|2021-05-07 07:46:30|82926|82876|82928.3|82878.3|82931.2|82881.2|82926|82876|42
1620373600000|2021-05-07 07:46:40|82929.1|82879.1|82927.9|82877.9|82930.1|82880.1|82927.1|82877.1|33
1620373610000|2021-05-07 07:46:50|82927.6|82877.6|82925.2|82875.2|82927.6|82877.6|82920.2|82870.2|54
1620373620000|2021-05-07 07:47:00|82925.4|82875.4|82943|82893|82943.8|82893.8|82922.3|82872.3|48
1620373630000|2021-05-07 07:47:10|82942.2|82892.2|82963.3|82913.3|82976.3|82926.3|82942.2|82892.2|68
1620373640000|2021-05-07 07:47:20|82964.5|82914.5|82981.1|82931.1|82984.3|82934.3|82964.4|82914.4|67
1620373650000|2021-05-07 07:47:30|82979.1|82929.1|83015.5|82965.5|83017.5|82967.5|82978.7|82928.7|66
1620373660000|2021-05-07 07:47:40|83014.4|82964.4|82987.5|82937.5|83020.5|82970.5|82987|82937|62
1620373670000|2021-05-07 07:47:50|82987.4|82937.4|83004|82954|83014.1|82964.1|82987.4|82937.4|60
1620373680000|2021-05-07 07:48:00|83003.5|82953.5|82987.2|82937.2|83005.8|82955.8|82985.7|82935.7|58
1620373690000|2021-05-07 07:48:10|82986.4|82936.4|83009.5|82959.5|83009.5|82959.5|82986.4|82936.4|51
1620373700000|2021-05-07 07:48:20|83009.9|82959.9|83010.8|82960.8|83011.8|82961.8|83008.6|82958.6|42
1620373710000|2021-05-07 07:48:30|83011.1|82961.1|83015.2|82965.2|83015.2|82965.2|83001.7|82951.7|39
1620373720000|2021-05-07 07:48:40|83013.5|82963.5|83025.5|82975.5|83031|82981|83013.5|82963.5|55
1620373730000|2021-05-07 07:48:50|83024.5|82974.5|83022.4|82972.4|83026|82976|83017.8|82967.8|52
1620373740000|2021-05-07 07:49:00|83022.7|82972.7|83025.5|82975.5|83031.6|82981.6|83022.4|82972.4|48
1620373750000|2021-05-07 07:49:10|83025.3|82975.3|83020.9|82970.9|83025.3|82975.3|83019.3|82969.3|47
1620373760000|2021-05-07 07:49:20|83020.3|82970.3|83026.5|82976.5|83027.2|82977.2|83019.5|82969.5|55
1620373770000|2021-05-07 07:49:30|83027.2|82977.2|83019.7|82969.7|83027.2|82977.2|83017.5|82967.5|48
1620373780000|2021-05-07 07:49:40|83020.1|82970.1|83020.5|82970.5|83020.5|82970.5|83018.1|82968.1|36
1620373790000|2021-05-07 07:49:50|83020.3|82970.3|83023.1|82973.1|83027|82977|83020.3|82970.3|42
1620373800000|2021-05-07 07:50:00|83023.6|82973.6|83023.7|82973.7|83024.6|82974.6|83023|82973|39
1620373810000|2021-05-07 07:50:10|83024|82974|83021.6|82971.6|83024.7|82974.7|83019.5|82969.5|33
1620373820000|2021-05-07 07:50:20|83021|82971|83020.8|82970.8|83021.7|82971.7|83013.6|82963.6|42
1620373830000|2021-05-07 07:50:30|83021.2|82971.2|83016.1|82966.1|83022.7|82972.7|83015.2|82965.2|39
1620373840000|2021-05-07 07:50:40|83016.4|82966.4|83013.7|82963.7|83016.5|82966.5|83013.3|82963.3|29
1620373850000|2021-05-07 07:50:50|83013.8|82963.8|83010|82960|83014.4|82964.4|83009.4|82959.4|30
1620373860000|2021-05-07 07:51:00|83009.6|82959.6|83001.4|82951.4|83010.7|82960.7|82999.7|82949.7|37
1620373870000|2021-05-07 07:51:10|83001.5|82951.5|83000.4|82950.4|83001.5|82963.8|82986|82947.5|41
1620373880000|2021-05-07 07:51:20|83000.5|82950.5|83001.7|82951.7|83002.1|82952.1|82999.4|82949.4|34
1620373890000|2021-05-07 07:51:30|83001.6|82951.6|82998.1|82948.1|83001.7|82963.5|82983.7|82948.1|42
1620373900000|2021-05-07 07:51:40|82998.3|82948.3|82996.7|82946.7|82999.5|82949.5|82996.7|82946.7|20
1620373910000|2021-05-07 07:51:50|82996.8|82946.8|82995.7|82945.7|82997.8|82947.8|82995.1|82945.1|30
1620373920000|2021-05-07 07:52:00|82995.5|82945.5|82998.9|82948.9|82999.3|82949.3|82995|82945|38
1620373930000|2021-05-07 07:52:10|82999.1|82949.1|83001.1|82951.1|83003.1|82953.1|82999.1|82949.1|19
1620373940000|2021-05-07 07:52:20|83002.4|82952.4|83030.7|82980.7|83033.7|82983.7|83002.4|82952.4|49
1620373950000|2021-05-07 07:52:30|83030.6|82980.6|83030.4|82980.4|83034.5|82984.5|83030.4|82980.4|23
1620373960000|2021-05-07 07:52:40|83030.1|82980.1|83024.5|82974.5|83030.8|82980.8|83022.4|82972.4|36
1620373970000|2021-05-07 07:52:50|83023.7|82973.7|83025.8|82975.8|83026.3|82976.3|83023.7|82973.7|18
1620373980000|2021-05-07 07:53:00|83025.6|82975.6|83026.9|82976.9|83027.3|82977.3|83024.9|82974.9|19
1620373990000|2021-05-07 07:53:10|83026.7|82976.7|83021.5|82971.5|83027.1|82977.1|83020.5|82970.5|27
1620374000000|2021-05-07 07:53:20|83021.3|82971.3|83022.9|82972.9|83024.6|82974.6|83020.5|82970.5|40
1620374010000|2021-05-07 07:53:30|83023.5|82973.5|83009.2|82959.2|83024.2|82974.2|83007.5|82957.5|39
1620374020000|2021-05-07 07:53:40|83010.6|82960.6|83003.4|82953.4|83015.2|82965.2|82998.5|82948.5|30
1620374030000|2021-05-07 07:53:50|83001.8|82951.8|82978.5|82928.5|83001.8|82951.8|82978|82928|62
1620374040000|2021-05-07 07:54:00|82979|82929|82978.9|82928.9|82980.3|82930.3|82978.2|82928.2|33
1620374050000|2021-05-07 07:54:10|82979.8|82929.8|82980.2|82930.2|82981.6|82931.6|82978.3|82928.3|23
1620374060000|2021-05-07 07:54:20|82979.9|82929.9|82978.7|82928.7|82980.2|82930.2|82978|82928|30
1620374070000|2021-05-07 07:54:30|82978.6|82928.6|82971.7|82921.7|82981.9|82931.9|82969.8|82919.8|50
1620374080000|2021-05-07 07:54:40|82971.1|82921.1|82971.4|82921.4|82972.5|82922.5|82968.8|82918.8|32
1620374090000|2021-05-07 07:54:50|82971.3|82921.3|82968.9|82918.9|82971.8|82921.8|82966|82916|42
1620374100000|2021-05-07 07:55:00|82968.8|82918.8|82967.6|82917.6|82970.8|82920.8|82966.4|82916.4|42
1620374110000|2021-05-07 07:55:10|82967.9|82917.9|82962.5|82912.5|82968.9|82918.9|82962.2|82912.2|38
1620374120000|2021-05-07 07:55:20|82962.3|82912.3|82960.5|82910.5|82963.1|82913.1|82957.8|82907.8|49
1620374130000|2021-05-07 07:55:30|82960.6|82910.6|82965.6|82915.6|82965.9|82915.9|82959.7|82909.7|36
1620374140000|2021-05-07 07:55:40|82966.1|82916.1|82973.3|82923.3|82973.3|82923.3|82963.7|82913.7|49
1620374150000|2021-05-07 07:55:50|82973.5|82923.5|82968.1|82918.1|82975.2|82925.2|82968.1|82918.1|38
1620374160000|2021-05-07 07:56:00|82965.1|82915.1|82943.7|82918.7|82966.8|82921.5|82943.7|82906.6|56
1620374170000|2021-05-07 07:56:10|82944.1|82919.1|82947.7|82922.7|82949.9|82924.9|82944.1|82919.1|40
1620374180000|2021-05-07 07:56:20|82947.4|82922.4|82946.8|82921.8|82947.8|82922.8|82946.4|82921.4|21
1620374190000|2021-05-07 07:56:30|82947.1|82922.1|82950.9|82925.9|82951.2|82926.2|82947|82922|31
1620374200000|2021-05-07 07:56:40|82948.5|82923.5|82953.3|82928.3|82966.1|82928.3|82948.5|82911.8|26
1620374210000|2021-05-07 07:56:50|82953.2|82928.2|82961.1|82911.1|82967.8|82930|82952.7|82909.5|43
1620374220000|2021-05-07 07:57:00|82961.4|82911.4|82963.8|82913.8|82964|82914|82961.3|82911.3|34
1620374230000|2021-05-07 07:57:10|82964|82914|82957.2|82907.2|82964.1|82914.1|82955.7|82905.7|43
1620374240000|2021-05-07 07:57:20|82956.9|82906.9|82954.1|82904.1|82956.9|82906.9|82953.3|82903.3|41
1620374250000|2021-05-07 07:57:30|82953.7|82903.7|82947.6|82897.6|82955|82905|82946.7|82896.7|45
1620374260000|2021-05-07 07:57:40|82948.3|82898.3|82941.7|82891.7|82948.6|82898.6|82940.4|82890.4|47
1620374270000|2021-05-07 07:57:50|82941.8|82891.8|82945|82895|82947.8|82897.8|82941.1|82891.1|57
1620374280000|2021-05-07 07:58:00|82945.1|82895.1|82953.3|82903.3|82953.5|82903.5|82944.9|82894.9|55
1620374290000|2021-05-07 07:58:10|82953.1|82903.1|82946.9|82896.9|82954.3|82904.3|82945.8|82895.8|37
1620374300000|2021-05-07 07:58:20|82946.4|82896.4|82948.3|82898.3|82948.5|82898.5|82946.2|82896.2|33
1620374310000|2021-05-07 07:58:30|82948.2|82898.2|82951.3|82901.3|82951.4|82901.4|82948|82898|38
1620374320000|2021-05-07 07:58:40|82951|82901|82954.5|82904.5|82958.5|82919.4|82941.7|82900.6|38
1620374330000|2021-05-07 07:58:50|82954|82904|82942|82917|82954.6|82917|82938.9|82904|52
1620374340000|2021-05-07 07:59:00|82941.8|82916.8|82943.1|82918.1|82946.2|82921.2|82940.3|82915.3|43
1620374350000|2021-05-07 07:59:10|82943.2|82918.2|82924.4|82899.4|82943.6|82918.6|82924.2|82899.2|55
1620374360000|2021-05-07 07:59:20|82926.4|82901.4|82923.3|82898.3|82926.6|82901.6|82922.1|82897.1|31
1620374370000|2021-05-07 07:59:30|82922.6|82897.6|82923.3|82898.3|82924.3|82899.3|82922.5|82897.5|29
1620374380000|2021-05-07 07:59:40|82923.6|82898.6|82918.6|82893.6|82924|82899|82918.6|82893.6|42
1620374390000|2021-05-07 07:59:50|82919|82894|82944.3|82894.3|82945.8|82897.1|82919|82889.4|61
1620374400000|2021-05-07 08:00:00|82944.6|82894.6|82949.9|82899.9|82952|82913.5|82938.4|82891.9|72
1620374410000|2021-05-07 08:00:10|82949.8|82899.8|82929|82879|82949.8|82899.8|82916.6|82875.5|63
1620374420000|2021-05-07 08:00:20|82928.9|82878.9|82938.3|82913.3|82950.8|82914.3|82927.1|82878|62
1620374430000|2021-05-07 08:00:30|82938.8|82913.8|82932.2|82907.2|82938.9|82913.9|82929.7|82904.7|61
1620374440000|2021-05-07 08:00:40|82932.3|82907.3|82928.3|82903.3|82934.3|82909.3|82928.3|82903.3|52
1620374450000|2021-05-07 08:00:50|82930.3|82905.3|82924.1|82899.1|82936.3|82906.1|82922.6|82886.3|43
1620374460000|2021-05-07 08:01:00|82924.4|82899.4|82927.5|82902.5|82927.6|82902.6|82924.2|82899.2|43
1620374470000|2021-05-07 08:01:10|82928.1|82903.1|82928|82903|82928.2|82903.2|82925|82900|50
1620374480000|2021-05-07 08:01:20|82928.1|82903.1|82920|82895|82937|82907.1|82919.6|82886.4|41
1620374490000|2021-05-07 08:01:30|82920.3|82895.3|82919|82894|82921.8|82896.8|82915.5|82890.5|34
1620374500000|2021-05-07 08:01:40|82918.3|82893.3|82912.9|82887.9|82918.7|82893.7|82912.6|82887.6|35
1620374510000|2021-05-07 08:01:50|82913.1|82888.1|82911.6|82886.6|82926.1|82888.1|82908.1|82871.6|43
1620374520000|2021-05-07 08:02:00|82911.8|82886.8|82907.3|82882.3|82913.2|82888.2|82906.7|82881.7|50
1620374530000|2021-05-07 08:02:10|82906.1|82881.1|82907.8|82882.8|82909.5|82884.5|82904|82879|38
1620374540000|2021-05-07 08:02:20|82908.1|82883.1|82905.5|82880.5|82908.2|82883.2|82900.3|82875.3|39
1620374550000|2021-05-07 08:02:30|82905|82880|82904.7|82879.7|82906.2|82881.2|82900.1|82875.1|35
1620374560000|2021-05-07 08:02:40|82903.6|82878.6|82910.7|82885.7|82910.7|82885.7|82902.9|82877.9|44
1620374570000|2021-05-07 08:02:50|82910.8|82885.8|82911.3|82886.3|82913|82888|82910.8|82885.8|43
1620374580000|2021-05-07 08:03:00|82911.2|82886.2|82922.5|82897.5|82936.6|82899.4|82909.5|82883.9|52
1620374590000|2021-05-07 08:03:10|82922.6|82897.6|82926|82901|82941.7|82901.3|82922.6|82887.6|49
1620374600000|2021-05-07 08:03:20|82925.9|82900.9|82923.8|82898.8|82927|82902|82923.8|82898.8|29
1620374610000|2021-05-07 08:03:30|82934.5|82884.5|82909.1|82884.1|82934.5|82894.2|82908.8|82881.7|58
1620374620000|2021-05-07 08:03:40|82909|82884|82912.9|82887.9|82912.9|82887.9|82908.7|82883.7|33
1620374630000|2021-05-07 08:03:50|82913|82888|82940|82890|82943.4|82895.3|82912.7|82877.4|44
1620374640000|2021-05-07 08:04:00|82939.8|82889.8|82946.7|82896.7|82947.8|82897.8|82939.7|82889.7|60
1620374650000|2021-05-07 08:04:10|82947|82897|82944.1|82919.1|82952.6|82919.5|82938.4|82896.6|54
1620374660000|2021-05-07 08:04:20|82944|82919|82944.5|82919.5|82945.5|82920.5|82943.8|82918.8|34
1620374670000|2021-05-07 08:04:30|82944.4|82919.4|82939.3|82914.3|82952.5|82919.9|82938.7|82902.5|36
1620374680000|2021-05-07 08:04:40|82939.2|82914.2|82953.7|82903.7|82954.5|82915.4|82931.8|82892.8|60
1620374690000|2021-05-07 08:04:50|82954.1|82904.1|82949.2|82899.2|82954.8|82904.8|82948.6|82898.6|38
1620374700000|2021-05-07 08:05:00|82949.1|82899.1|82935.8|82910.8|82951.5|82910.9|82934.7|82897|58
1620374710000|2021-05-07 08:05:10|82935|82910|82933.2|82908.2|82935.6|82910.6|82932.8|82907.8|32
1620374720000|2021-05-07 08:05:20|82933.4|82908.4|82944.4|82894.4|82946.3|82908.4|82933.4|82891.7|46
1620374730000|2021-05-07 08:05:30|82944.7|82894.7|82944.4|82894.4|82944.9|82894.9|82944.2|82894.2|15
1620374740000|2021-05-07 08:05:40|82944.5|82894.5|82945.3|82895.3|82945.3|82895.3|82942.1|82892.1|34
1620374750000|2021-05-07 08:05:50|82945.2|82895.2|82943.1|82893.1|82945.6|82909.6|82928.9|82892.9|54
1620374760000|2021-05-07 08:06:00|82943.3|82893.3|82934.3|82884.3|82945.3|82895.3|82933.6|82883.6|56
1620374770000|2021-05-07 08:06:10|82934.6|82884.6|82930.2|82880.2|82936.1|82897.3|82917.6|82879.5|49
1620374780000|2021-05-07 08:06:20|82930.5|82880.5|82928.4|82878.4|82932.1|82882.1|82928|82878|55
1620374790000|2021-05-07 08:06:30|82928.9|82878.9|82931|82881|82931|82881|82928.2|82878.2|42
1620374800000|2021-05-07 08:06:40|82930.5|82880.5|82924.5|82874.5|82931|82881|82924.5|82874.5|31
1620374810000|2021-05-07 08:06:50|82925.2|82875.2|82928.6|82878.6|82928.9|82878.9|82923.3|82873.3|39
1620374820000|2021-05-07 08:07:00|82928.5|82878.5|82917.4|82892.4|82930.2|82892.8|82916.1|82875.9|26
1620374830000|2021-05-07 08:07:10|82917.7|82892.7|82921.6|82896.6|82924.6|82899.6|82915.3|82890.3|42
1620374840000|2021-05-07 08:07:20|82922.3|82897.3|82918.4|82893.4|82924.6|82899.6|82917.5|82892.5|44
1620374850000|2021-05-07 08:07:30|82918.2|82893.2|82911.1|82886.1|82918.4|82893.4|82908.2|82883.2|46
1620374860000|2021-05-07 08:07:40|82911.2|82886.2|82914.8|82889.8|82915.1|82890.1|82909|82884|50
1620374870000|2021-05-07 08:07:50|82916.8|82891.8|82917.6|82892.6|82918.6|82893.6|82912.2|82887.2|61
1620374880000|2021-05-07 08:08:00|82917.9|82892.9|82936.2|82886.2|82936.2|82893.7|82909.8|82882.9|51
1620374890000|2021-05-07 08:08:10|82936.4|82886.4|82937.8|82887.8|82940.2|82890.2|82934.6|82884.6|56
1620374900000|2021-05-07 08:08:20|82938.2|82888.2|82916.5|82891.5|82940.1|82899.5|82916.4|82888.1|58
1620374910000|2021-05-07 08:08:30|82916.2|82891.2|82923.8|82873.8|82923.8|82892.6|82908.4|82867|55
1620374920000|2021-05-07 08:08:40|82923|82873|82927.6|82877.6|82928.8|82878.8|82921.4|82871.4|46
1620374930000|2021-05-07 08:08:50|82927.4|82877.4|82931|82881|82931.8|82881.8|82926.8|82876.8|51
1620374940000|2021-05-07 08:09:00|82931.3|82881.3|82944.9|82894.9|82948.6|82910.2|82929.5|82879.5|45
1620374950000|2021-05-07 08:09:10|82945.6|82895.6|82939|82889|82946.3|82896.3|82938.6|82888.6|40
1620374960000|2021-05-07 08:09:20|82938.7|82888.7|82928.9|82878.9|82940.2|82890.2|82927.5|82877.5|50
1620374970000|2021-05-07 08:09:30|82928.8|82878.8|82910.2|82885.2|82933.2|82885.4|82909.8|82870.7|51
1620374980000|2021-05-07 08:09:40|82909.3|82884.3|82927.4|82902.4|82941.7|82902.6|82909.2|82879.5|60
1620374990000|2021-05-07 08:09:50|82927.5|82902.5|82930|82905|82932.9|82907.9|82927.5|82902.5|49
1620375000000|2021-05-07 08:10:00|82929.7|82904.7|82930.7|82905.7|82932.9|82907.9|82929.6|82904.6|43
1620375010000|2021-05-07 08:10:10|82930.9|82905.9|82922.3|82897.3|82936.1|82906|82922.3|82885|49
1620375020000|2021-05-07 08:10:20|82922.5|82897.5|82925.1|82900.1|82928.9|82903.9|82920|82895|51
1620375030000|2021-05-07 08:10:30|82925.4|82900.4|82927.7|82902.7|82927.7|82902.7|82923.7|82898.7|46
1620375040000|2021-05-07 08:10:40|82927.5|82902.5|82935.6|82910.6|82943.5|82912|82927.5|82891.7|46
1620375050000|2021-05-07 08:10:50|82935.7|82910.7|82935.6|82910.6|82937|82912|82932.6|82907.6|29
1620375060000|2021-05-07 08:11:00|82935.5|82910.5|82936.8|82911.8|82937.5|82912.5|82931.9|82906.9|55
1620375070000|2021-05-07 08:11:10|82936.6|82911.6|82936.6|82911.6|82937.3|82912.3|82936|82911|24
1620375080000|2021-05-07 08:11:20|82936|82911|82935|82910|82939.9|82914.9|82935|82910|42
1620375090000|2021-05-07 08:11:30|82935.1|82910.1|82939.5|82914.5|82953.6|82917|82935.1|82900.8|44
1620375100000|2021-05-07 08:11:40|82938.7|82913.7|82938.4|82913.4|82940.6|82915.6|82937.4|82912.4|32
1620375110000|2021-05-07 08:11:50|82938.6|82913.6|82937.9|82912.9|82939.6|82914.6|82937.7|82912.7|26
1620375120000|2021-05-07 08:12:00|82938.2|82913.2|82943.1|82893.1|82943.1|82916.8|82933.9|82890.5|37
1620375130000|2021-05-07 08:12:10|82940.8|82890.8|82938.2|82888.2|82946.9|82908.5|82925.3|82884.4|58
1620375140000|2021-05-07 08:12:20|82936.5|82886.5|82949.1|82899.1|82949.1|82912.1|82924|82886.5|41
1620375150000|2021-05-07 08:12:30|82949.5|82899.5|82958|82908|82958.4|82920.3|82938.8|82898.7|51
1620375160000|2021-05-07 08:12:40|82958.3|82908.3|82959.1|82909.1|82961.9|82921.6|82946.6|82906.3|40
1620375170000|2021-05-07 08:12:50|82961.8|82911.8|82960.6|82910.6|82961.8|82911.8|82958.3|82908.3|34
1620375180000|2021-05-07 08:13:00|82959.9|82909.9|82941.8|82916.8|82961.7|82917.1|82940.7|82909.3|32
1620375190000|2021-05-07 08:13:10|82941.5|82916.5|82959.3|82909.3|82960.7|82918.6|82940.9|82902.2|43
1620375200000|2021-05-07 08:13:20|82958.7|82908.7|82957.1|82907.1|82960.8|82910.8|82954.4|82904.4|35
1620375210000|2021-05-07 08:13:30|82955.5|82905.5|82964.3|82914.3|82964.4|82920|82945|82904.3|34
1620375220000|2021-05-07 08:13:40|82965.4|82915.4|82958.9|82908.9|82965.4|82920.8|82945.8|82905.9|40
1620375230000|2021-05-07 08:13:50|82957.6|82907.6|82953.9|82903.9|82959.6|82909.6|82953.9|82903.9|26
1620375240000|2021-05-07 08:14:00|82953.8|82903.8|82938.6|82913.6|82953.9|82915|82935.8|82901.5|38
1620375250000|2021-05-07 08:14:10|82939.7|82914.7|82947.8|82897.8|82949.6|82914.7|82934.5|82896.5|36
1620375260000|2021-05-07 08:14:20|82948|82898|82949.7|82899.7|82949.7|82899.7|82946.8|82896.8|37
1620375270000|2021-05-07 08:14:30|82949.2|82899.2|82944.6|82919.6|82952|82920.4|82941|82898.6|43
1620375280000|2021-05-07 08:14:40|82943.5|82918.5|82954.4|82904.4|82960.1|82921.4|82943|82904.2|32
1620375290000|2021-05-07 08:14:50|82943|82918|82959.8|82909.8|82961.5|82918|82942.9|82906.3|41
1620375300000|2021-05-07 08:15:00|82960.6|82910.6|82963.6|82913.6|82967.6|82917.6|82959.5|82909.5|35
1620375310000|2021-05-07 08:15:10|82965.7|82915.7|82965.7|82915.7|82967.6|82917.6|82963.7|82913.7|18
1620375320000|2021-05-07 08:15:20|82965.2|82915.2|82961.9|82911.9|82969.5|82919.5|82961.1|82911.1|34
1620375330000|2021-05-07 08:15:30|82962.5|82912.5|82970.6|82920.6|82970.6|82928.3|82947.2|82909|37
1620375340000|2021-05-07 08:15:40|82967.3|82917.3|82973.9|82923.9|82978.4|82928.4|82967.3|82917.3|33
1620375350000|2021-05-07 08:15:50|82974.1|82924.1|82968.2|82918.2|82975.2|82925.2|82966.4|82916.4|49
1620375360000|2021-05-07 08:16:00|82966.3|82916.3|82947.5|82922.5|82967.3|82922.9|82943.5|82914|34
1620375370000|2021-05-07 08:16:10|82946.5|82921.5|82956.2|82931.2|82968.6|82931.8|82944.4|82914.1|48
1620375380000|2021-05-07 08:16:20|82955.8|82930.8|82957.3|82932.3|82957.3|82932.3|82954.5|82929.5|36
1620375390000|2021-05-07 08:16:30|82957.4|82932.4|82956.2|82931.2|82959|82934|82955.3|82930.3|38
1620375400000|2021-05-07 08:16:40|82956.1|82931.1|82956|82931|82959.5|82934.5|82955.5|82930.5|36
1620375410000|2021-05-07 08:16:50|82956.7|82931.7|82963.4|82913.4|82963.9|82934.1|82951.8|82912.9|47
1620375420000|2021-05-07 08:17:00|82963.2|82913.2|82945.1|82920.1|82963.2|82927.5|82943.5|82912.8|43
1620375430000|2021-05-07 08:17:10|82945.8|82920.8|82945.2|82920.2|82946|82921|82944|82919|33
1620375440000|2021-05-07 08:17:20|82946.7|82921.7|82948|82923|82949.5|82924.5|82944.5|82919.5|38
1620375450000|2021-05-07 08:17:30|82947.5|82922.5|82946.7|82921.7|82949.4|82924.4|82946.1|82921.1|32
1620375460000|2021-05-07 08:17:40|82947|82922|82945.3|82920.3|82947|82922|82944.4|82919.4|21
1620375470000|2021-05-07 08:17:50|82945.4|82920.4|82947.2|82922.2|82947.4|82922.4|82944.7|82919.7|14
1620375480000|2021-05-07 08:18:00|82947.4|82922.4|82947|82922|82948.7|82923.7|82946.3|82921.3|38
1620375490000|2021-05-07 08:18:10|82947.2|82922.2|82950.6|82925.6|82951.2|82926.2|82946.5|82921.5|22
1620375500000|2021-05-07 08:18:20|82950.8|82925.8|82953.8|82928.8|82965.9|82928.9|82949.6|82914.4|35
1620375510000|2021-05-07 08:18:30|82952.2|82927.2|82947|82922|82953.8|82928.8|82945.6|82920.6|35
1620375520000|2021-05-07 08:18:40|82947.6|82922.6|82949.9|82924.9|82950.7|82925.7|82946.4|82921.4|33
1620375530000|2021-05-07 08:18:50|82950.4|82925.4|82956.8|82931.8|82956.8|82931.8|82950.1|82925.1|22
1620375540000|2021-05-07 08:19:00|82957|82932|82960.6|82935.6|82960.9|82935.9|82956.4|82931.4|30
1620375550000|2021-05-07 08:19:10|82961.1|82936.1|82968.8|82943.8|82969.6|82944.6|82959.7|82934.7|37
1620375560000|2021-05-07 08:19:20|82968.9|82943.9|82959.7|82934.7|82968.9|82943.9|82959.1|82934.1|40
1620375570000|2021-05-07 08:19:30|82958.8|82933.8|82990.4|82940.4|82992.8|82942.8|82958.7|82933.7|45
1620375580000|2021-05-07 08:19:40|82989.8|82939.8|82990.2|82940.2|82999.5|82949.5|82988.6|82938.6|44
1620375590000|2021-05-07 08:19:50|82990.6|82940.6|83000.6|82950.6|83001.3|82951.3|82989.7|82939.7|38
1620375600000|2021-05-07 08:20:00|83000.3|82950.3|82994.8|82944.8|83000.3|82959.7|82981.4|82942.7|55
1620375610000|2021-05-07 08:20:10|82995.5|82945.5|82981.2|82956.2|82999.1|82956.5|82976.6|82940.5|48
1620375620000|2021-05-07 08:20:20|82978.8|82953.8|83004|82954|83007.1|82967.2|82976.9|82948.6|47
1620375630000|2021-05-07 08:20:30|83003.6|82953.6|83004.9|82954.9|83005.3|82955.3|83002.3|82952.3|30
1620375640000|2021-05-07 08:20:40|83005.5|82955.5|83001.9|82951.9|83006.4|82956.4|82999.3|82949.3|32
1620375650000|2021-05-07 08:20:50|83001.3|82951.3|83007|82957|83007.7|82957.7|83000.3|82950.3|50
1620375660000|2021-05-07 08:21:00|83006.9|82956.9|83004.5|82954.5|83007.9|82964|82989|82952.2|32
1620375670000|2021-05-07 08:21:10|83002.9|82952.9|82987.2|82962.2|83003.2|82964.3|82985.4|82951.4|36
1620375680000|2021-05-07 08:21:20|82987.1|82962.1|82988.4|82963.4|82989.3|82964.3|82986.9|82961.9|28
1620375690000|2021-05-07 08:21:30|82988.7|82963.7|82986.9|82961.9|82992.4|82967.4|82986.6|82961.6|40
1620375700000|2021-05-07 08:21:40|82987.6|82962.6|82983.6|82958.6|82987.6|82962.6|82980.9|82955.9|42
1620375710000|2021-05-07 08:21:50|82984|82959|82980.1|82955.1|82986.7|82961.7|82979.2|82954.2|49
1620375720000|2021-05-07 08:22:00|82979.9|82954.9|82982.8|82957.8|82985.5|82960.5|82979.7|82954.7|55
1620375730000|2021-05-07 08:22:10|82982.9|82957.9|82985|82960|82986|82961|82982.3|82957.3|43
1620375740000|2021-05-07 08:22:20|82985.5|82960.5|82981.5|82956.5|82985.5|82960.5|82981.5|82956.5|31
1620375750000|2021-05-07 08:22:30|82980|82955|82985.8|82960.8|82985.9|82960.9|82980|82955|43
1620375760000|2021-05-07 08:22:40|82985.9|82960.9|82985|82960|82985.9|82960.9|82982.2|82957.2|29
1620375770000|2021-05-07 08:22:50|82984.7|82959.7|82986.6|82961.6|82987.9|82962.9|82984.6|82959.6|20
1620375780000|2021-05-07 08:23:00|82986.5|82961.5|82984|82959|82986.9|82961.9|82982.8|82957.8|35
1620375790000|2021-05-07 08:23:10|82984.4|82959.4|82980.1|82955.1|82992.8|82959.4|82980.1|82941.8|45
1620375800000|2021-05-07 08:23:20|82979.8|82954.8|82985.5|82960.5|82985.9|82960.9|82979.4|82954.4|40
1620375810000|2021-05-07 08:23:30|82985|82960|82993.4|82968.4|82993.6|82968.6|82984.7|82959.7|43
1620375820000|2021-05-07 08:23:40|82992.1|82967.1|82985.2|82960.2|82996.5|82971.5|82985|82960|46
1620375830000|2021-05-07 08:23:50|82985.3|82960.3|82984.6|82959.6|82986.2|82961.2|82984.2|82959.2|34
1620375840000|2021-05-07 08:24:00|82984.4|82959.4|82980.6|82955.6|82984.4|82959.4|82979.8|82954.8|37
1620375850000|2021-05-07 08:24:10|82980.5|82955.5|82980.1|82955.1|82981.6|82956.6|82979.1|82954.1|40
1620375860000|2021-05-07 08:24:20|82979.8|82954.8|82967.9|82942.9|82982.1|82955.6|82967.2|82930.8|57
1620375870000|2021-05-07 08:24:30|82968|82943|82997|82947|82997|82958.7|82958.3|82922.3|54
1620375880000|2021-05-07 08:24:40|82997.1|82947.1|82984.2|82934.2|83000.3|82950.3|82983.2|82933.2|58
1620375890000|2021-05-07 08:24:50|82983.8|82933.8|82997.6|82947.6|82997.6|82947.6|82983.6|82933.6|36
1620375900000|2021-05-07 08:25:00|82980.6|82955.6|82980.1|82955.1|82980.6|82955.6|82976.2|82951.2|51
1620375910000|2021-05-07 08:25:10|82982|82957|82997.4|82947.4|83001.9|82960.9|82978.6|82944.8|61
1620375920000|2021-05-07 08:25:20|82997.3|82947.3|82980.1|82955.1|83000.6|82955.1|82977|82941.2|58
1620375930000|2021-05-07 08:25:30|82979|82954|83000.8|82950.8|83001.4|82960.1|82979|82946.5|35
1620375940000|2021-05-07 08:25:40|82999.1|82949.1|83001.8|82951.8|83001.9|82962.3|82979.6|82944.3|42
1620375950000|2021-05-07 08:25:50|83004.6|82954.6|82999.9|82949.9|83004.6|82954.6|82996.8|82946.8|23
1620375960000|2021-05-07 08:26:00|82997.7|82947.7|82991.2|82941.2|82999.7|82956.5|82981.5|82937.1|52
1620375970000|2021-05-07 08:26:10|82991.7|82941.7|83017.9|82967.9|83019.8|82969.8|82981.6|82941.4|57
1620375980000|2021-05-07 08:26:20|83018|82968|83017.5|82967.5|83018|82968|83015.9|82965.9|24
1620375990000|2021-05-07 08:26:30|83017.6|82967.6|83016.2|82966.2|83017.7|82967.7|83014.8|82964.8|34
1620376000000|2021-05-07 08:26:40|83015.9|82965.9|83009.9|82959.9|83016.1|82966.1|83008.5|82958.5|32
1620376010000|2021-05-07 08:26:50|83010.7|82960.7|82999.3|82949.3|83010.7|82960.7|82999.3|82949.3|43
1620376020000|2021-05-07 08:27:00|83001.4|82951.4|83018|82968|83018.9|82968.9|83000|82950|49
1620376030000|2021-05-07 08:27:10|83017.4|82967.4|83016.1|82966.1|83017.6|82967.6|83015.1|82965.1|32
1620376040000|2021-05-07 08:27:20|83016|82966|83015.3|82965.3|83017|82978|82999|82959.2|43
1620376050000|2021-05-07 08:27:30|83014.6|82964.6|83015.7|82965.7|83015.7|82965.7|83013.8|82963.8|39
1620376060000|2021-05-07 08:27:40|83015.6|82965.6|83015|82965|83017.3|82967.3|83014.6|82964.6|32
1620376070000|2021-05-07 08:27:50|83015.1|82965.1|83012.8|82962.8|83015.1|82965.1|83011.2|82961.2|37
1620376080000|2021-05-07 08:28:00|83012.6|82962.6|83000.3|82975.3|83015.3|82976.1|83000.2|82962.5|50
1620376090000|2021-05-07 08:28:10|82999.9|82974.9|83013.4|82963.4|83013.4|82975.7|82999.7|82962.4|24
1620376100000|2021-05-07 08:28:20|83013.7|82963.7|83017.9|82967.9|83018.5|82968.5|83013.4|82963.4|33
1620376110000|2021-05-07 08:28:30|83017.5|82967.5|83011.7|82986.7|83024.5|82986.7|83009.6|82967.5|39
1620376120000|2021-05-07 08:28:40|83011.9|82986.9|83028.5|82978.5|83029.4|82989.6|83011.2|82976.3|39
1620376130000|2021-05-07 08:28:50|83028.6|82978.6|83013.2|82988.2|83030.6|82988.9|83012.9|82973.8|53
1620376140000|2021-05-07 08:29:00|83014.2|82989.2|83026.2|82976.2|83027.2|82989.3|83013.5|82973.6|51
1620376150000|2021-05-07 08:29:10|83025.4|82975.4|83000.7|82950.7|83025.4|82975.4|82995.3|82945.3|55
1620376160000|2021-05-07 08:29:20|83000.5|82950.5|83028.2|82978.2|83028.2|82978.2|82994.4|82944.4|60
1620376170000|2021-05-07 08:29:30|83028.1|82978.1|83037.2|82987.2|83039|82989|83026.6|82976.6|47
1620376180000|2021-05-07 08:29:40|83037.6|82987.6|83033.7|82983.7|83039.8|82989.8|83031.2|82981.2|49
1620376190000|2021-05-07 08:29:50|83034|82984|83035.5|82985.5|83035.5|82985.5|83033.5|82983.5|26
1620376200000|2021-05-07 08:30:00|83035.8|82985.8|83038.2|82988.2|83039|82989|83035.5|82985.5|42
1620376210000|2021-05-07 08:30:10|83038.1|82988.1|83027.4|82977.4|83039.7|82989.7|83025.2|82975.2|53
1620376220000|2021-05-07 08:30:20|83027.7|82977.7|83017.1|82967.1|83027.7|82977.7|83016|82966|47
1620376230000|2021-05-07 08:30:30|83016.6|82966.6|83018.6|82968.6|83020.2|82970.2|83016.5|82966.5|38
1620376240000|2021-05-07 08:30:40|83018|82968|83017.7|82967.7|83021.4|82971.4|83017.7|82967.7|40
1620376250000|2021-05-07 08:30:50|83014.6|82964.6|83008.2|82958.2|83014.6|82964.6|83005.1|82955.1|58
1620376260000|2021-05-07 08:31:00|83007.1|82957.1|82990.9|82940.9|83010|82960|82990.3|82940.3|57
1620376270000|2021-05-07 08:31:10|82989.5|82939.5|82975.6|82925.6|82990.1|82940.1|82975.6|82925.6|61
1620376280000|2021-05-07 08:31:20|82976.1|82926.1|82950.5|82925.5|82981.7|82931.7|82946.3|82912.1|60
1620376290000|2021-05-07 08:31:30|82953.9|82928.9|82953.1|82903.1|82954.6|82928.9|82947.2|82900|44
1620376300000|2021-05-07 08:31:40|82953.3|82903.3|82949.3|82899.3|82953.3|82903.3|82946.6|82896.6|43
1620376310000|2021-05-07 08:31:50|82949.8|82899.8|82948.6|82898.6|82950.2|82900.2|82947.3|82897.3|40
1620376320000|2021-05-07 08:32:00|82948.5|82898.5|82945.7|82895.7|82949.4|82899.4|82941.4|82891.4|45
1620376330000|2021-05-07 08:32:10|82945.4|82895.4|82942.9|82892.9|82946.3|82896.3|82941.7|82891.7|36
1620376340000|2021-05-07 08:32:20|82943|82893|82942.6|82892.6|82943.5|82893.5|82941.8|82891.8|27
1620376350000|2021-05-07 08:32:30|82942.3|82892.3|82946.6|82896.6|82948.3|82898.3|82941.5|82891.5|35
1620376360000|2021-05-07 08:32:40|82945.9|82895.9|82943.1|82893.1|82946.8|82896.8|82941.5|82891.5|28
1620376370000|2021-05-07 08:32:50|82943.2|82893.2|82942.6|82892.6|82946.2|82896.2|82941.9|82891.9|38
1620376380000|2021-05-07 08:33:00|82942.7|82892.7|82942.8|82892.8|82943.5|82893.5|82941.7|82891.7|29
1620376390000|2021-05-07 08:33:10|82943.1|82893.1|82934.4|82909.4|82948.2|82909.6|82933.4|82893.1|33
1620376400000|2021-05-07 08:33:20|82935|82910|82922|82897|82938.5|82910.3|82922|82886.3|39
1620376410000|2021-05-07 08:33:30|82923.1|82898.1|82925.1|82900.1|82925.3|82900.3|82920|82895|33
1620376420000|2021-05-07 08:33:40|82924.9|82899.9|82918.9|82893.9|82925.9|82899.9|82912.1|82872.5|44
1620376430000|2021-05-07 08:33:50|82916.9|82891.9|82914.7|82889.7|82918.7|82893.7|82914.7|82889.7|23
1620376440000|2021-05-07 08:34:00|82915.3|82890.3|82913.5|82888.5|82917.6|82892.6|82912.1|82887.1|36
1620376450000|2021-05-07 08:34:10|82913.4|82888.4|82912.9|82887.9|82922.6|82891.3|82909.8|82872.6|39
1620376460000|2021-05-07 08:34:20|82912.8|82887.8|82928.1|82878.1|82928.1|82889.4|82912.8|82875.3|45
1620376470000|2021-05-07 08:34:30|82928|82878|82919.8|82894.8|82932.5|82894.9|82919.4|82877.2|33
1620376480000|2021-05-07 08:34:40|82919.9|82894.9|82921|82896|82921|82896|82919.2|82894.2|27
1620376490000|2021-05-07 08:34:50|82920.6|82895.6|82919.7|82894.7|82921.4|82896.4|82918.6|82893.6|19
1620376500000|2021-05-07 08:35:00|82919.5|82894.5|82921.4|82871.4|82926.6|82895.4|82916.5|82869|48
1620376510000|2021-05-07 08:35:10|82921.6|82871.6|82920.5|82870.5|82922.1|82872.1|82919.8|82869.8|33
1620376520000|2021-05-07 08:35:20|82920.4|82870.4|82922.5|82872.5|82924.6|82889|82910.6|82870.4|47
1620376530000|2021-05-07 08:35:30|82922.6|82872.6|82925.8|82875.8|82926.3|82876.3|82922.6|82872.6|32
1620376540000|2021-05-07 08:35:40|82926.1|82876.1|82921.7|82871.7|82926.1|82883.9|82907|82870.2|38
1620376550000|2021-05-07 08:35:50|82921.1|82871.1|82924|82874|82927|82880|82904.6|82867.5|47
1620376560000|2021-05-07 08:36:00|82924.1|82874.1|82904.3|82879.3|82924.3|82879.3|82901.2|82863.8|48
1620376570000|2021-05-07 08:36:10|82904.4|82879.4|82915.4|82865.4|82919.7|82881.8|82904.4|82865.2|39
1620376580000|2021-05-07 08:36:20|82916.5|82866.5|82910|82860|82916.7|82866.7|82910|82860|45
1620376590000|2021-05-07 08:36:30|82911.3|82861.3|82912.2|82862.2|82913.8|82863.8|82910.9|82860.9|43
1620376600000|2021-05-07 08:36:40|82911.9|82861.9|82899.4|82874.4|82916.3|82876.4|82898.5|82860.4|39
1620376610000|2021-05-07 08:36:50|82898.1|82873.1|82911.1|82861.1|82913.5|82875.9|82896|82858.5|43
1620376620000|2021-05-07 08:37:00|82910.8|82860.8|82897.5|82872.5|82911.1|82873.2|82896.6|82860.7|35
1620376630000|2021-05-07 08:37:10|82897.8|82872.8|82896.8|82871.8|82898.1|82873.1|82896.8|82871.8|17
1620376640000|2021-05-07 08:37:20|82896.9|82871.9|82888.7|82863.7|82910.5|82872.5|82888.1|82856.7|36
1620376650000|2021-05-07 08:37:30|82888.9|82863.9|82890.9|82865.9|82901.3|82870.5|82887.1|82846|46
1620376660000|2021-05-07 08:37:40|82893.8|82868.8|82889.7|82864.7|82909.8|82872.6|82888.1|82854.5|47
1620376670000|2021-05-07 08:37:50|82890|82865|82893.7|82868.7|82895.9|82870.9|82889|82864|51
1620376680000|2021-05-07 08:38:00|82894.1|82869.1|82886.7|82861.7|82894.2|82869.2|82884.4|82859.4|47
1620376690000|2021-05-07 08:38:10|82886.3|82861.3|82887.2|82862.2|82903.1|82866.2|82885.9|82851.3|38
1620376700000|2021-05-07 08:38:20|82887|82862|82885.8|82860.8|82888.5|82863.5|82885.2|82860.2|34
1620376710000|2021-05-07 08:38:30|82885|82860|82883.1|82858.1|82885.8|82860.8|82882.7|82857.7|33
1620376720000|2021-05-07 08:38:40|82882.5|82857.5|82885.8|82860.8|82886.8|82861.8|82882.5|82857.5|26
1620376730000|2021-05-07 08:38:50|82885.9|82860.9|82884|82859|82886.5|82861.5|82882.6|82857.6|36
1620376740000|2021-05-07 08:39:00|82884.4|82859.4|82877.9|82852.9|82884.6|82859.6|82877.3|82852.3|62
1620376750000|2021-05-07 08:39:10|82878|82853|82876.6|82851.6|82878.8|82853.8|82874|82849|30
1620376760000|2021-05-07 08:39:20|82877.2|82852.2|82877.4|82852.4|82878.8|82853.8|82876.2|82851.2|35
1620376770000|2021-05-07 08:39:30|82877.3|82852.3|82878.7|82853.7|82882.4|82857.4|82876.1|82851.1|46
1620376780000|2021-05-07 08:39:40|82880.4|82855.4|82878.1|82853.1|82884.4|82859.4|82877.7|82852.7|34
1620376790000|2021-05-07 08:39:50|82878.4|82853.4|82880.7|82855.7|82880.8|82855.8|82876.1|82851.1|39
1620376800000|2021-05-07 08:40:00|82880.1|82855.1|82885.7|82860.7|82886.5|82861.5|82878.5|82853.5|45
1620376810000|2021-05-07 08:40:10|82885.6|82860.6|82885.2|82860.2|82886.8|82861.8|82885.2|82860.2|23
1620376820000|2021-05-07 08:40:20|82884.8|82859.8|82884.5|82859.5|82885.3|82860.3|82883.7|82858.7|19
1620376830000|2021-05-07 08:40:30|82884.1|82859.1|82885.1|82860.1|82885.7|82860.7|82884.1|82859.1|24
1620376840000|2021-05-07 08:40:40|82885.4|82860.4|82890.1|82865.1|82892.6|82867.6|82882.3|82857.3|48
1620376850000|2021-05-07 08:40:50|82889.5|82864.5|82889|82864|82890.7|82865.7|82888.8|82863.8|22
1620376860000|2021-05-07 08:41:00|82888.8|82863.8|82891.7|82866.7|82891.7|82866.7|82888.8|82863.8|21
1620376870000|2021-05-07 08:41:10|82891.4|82866.4|82887.4|82862.4|82891.4|82866.4|82885.8|82860.8|33
1620376880000|2021-05-07 08:41:20|82887.8|82862.8|82893.8|82868.8|82894.9|82869.9|82887.8|82862.8|33
1620376890000|2021-05-07 08:41:30|82893.1|82868.1|82893.6|82868.6|82894.3|82869.3|82892.2|82867.2|28
1620376900000|2021-05-07 08:41:40|82893.4|82868.4|82886.9|82861.9|82903.8|82868.4|82886.5|82849.7|46
1620376910000|2021-05-07 08:41:50|82886.5|82861.5|82901.5|82851.5|82901.5|82863.4|82886.5|82850|40
1620376920000|2021-05-07 08:42:00|82902.2|82852.2|82908.5|82858.5|82908.9|82871.6|82887.1|82851.5|56
1620376930000|2021-05-07 08:42:10|82908.6|82858.6|82911.9|82861.9|82916|82878.2|82895.8|82857.7|56
1620376940000|2021-05-07 08:42:20|82912.1|82862.1|82901.7|82876.7|82913.3|82878.1|82900.5|82862.1|47
1620376950000|2021-05-07 08:42:30|82901.8|82876.8|82901.2|82851.2|82918.1|82878.3|82899|82850.5|61
1620376960000|2021-05-07 08:42:40|82902.3|82852.3|82889.5|82864.5|82902.3|82866.2|82889.1|82851.4|33
1620376970000|2021-05-07 08:42:50|82889.3|82864.3|82883.7|82858.7|82890|82865|82883.5|82858.5|42
1620376980000|2021-05-07 08:43:00|82884.4|82859.4|82884.6|82859.6|82885.5|82860.5|82883.4|82858.4|26
1620376990000|2021-05-07 08:43:10|82884.8|82859.8|82882.4|82857.4|82884.8|82859.8|82879|82854|34
1620377000000|2021-05-07 08:43:20|82881.7|82856.7|82878.3|82853.3|82881.7|82856.7|82878.1|82853.1|26
1620377010000|2021-05-07 08:43:30|82878|82853|82878.1|82853.1|82878.6|82853.6|82877.7|82852.7|15
1620377020000|2021-05-07 08:43:40|82878.6|82853.6|82878.3|82853.3|82880.8|82855.8|82876|82851|27
1620377030000|2021-05-07 08:43:50|82878.4|82853.4|82879.6|82854.6|82880.3|82855.3|82875.6|82850.6|26
1620377040000|2021-05-07 08:44:00|82877.2|82852.2|82876.5|82851.5|82880.3|82855.3|82876.5|82851.5|33
1620377050000|2021-05-07 08:44:10|82878.4|82853.4|82878.7|82853.7|82880.4|82855.4|82877.7|82852.7|30
1620377060000|2021-05-07 08:44:20|82877.9|82852.9|82879.4|82854.4|82879.8|82854.8|82877.9|82852.9|25
1620377070000|2021-05-07 08:44:30|82879.7|82854.7|82881.2|82856.2|82884.6|82859.6|82879.7|82854.7|28
1620377080000|2021-05-07 08:44:40|82882.5|82857.5|82880.3|82855.3|82883.3|82858.3|82879.1|82854.1|28
1620377090000|2021-05-07 08:44:50|82880.1|82855.1|82880.2|82855.2|82881.1|82856.1|82878.4|82853.4|27
1620377100000|2021-05-07 08:45:00|82879.9|82854.9|82871.2|82821.2|82881.8|82856.8|82870.1|82820.1|53
1620377110000|2021-05-07 08:45:10|82873.4|82823.4|82894.2|82844.2|82895.3|82845.3|82870|82820|53
1620377120000|2021-05-07 08:45:20|82893.8|82843.8|82912.6|82862.6|82916.6|82866.6|82892.1|82842.1|43
1620377130000|2021-05-07 08:45:30|82913.8|82863.8|82911.9|82861.9|82915.1|82865.1|82911.8|82861.8|41
1620377140000|2021-05-07 08:45:40|82912.3|82862.3|82918.2|82868.2|82918.2|82868.2|82912.2|82862.2|31
1620377150000|2021-05-07 08:45:50|82918.3|82868.3|82925.5|82875.5|82926.4|82876.4|82917.1|82867.1|44
1620377160000|2021-05-07 08:46:00|82925.9|82875.9|82924|82874|82928.1|82878.1|82924|82874|34
1620377170000|2021-05-07 08:46:10|82923.7|82873.7|82928.9|82878.9|82930.5|82880.5|82923.6|82873.6|33
1620377180000|2021-05-07 08:46:20|82929.2|82879.2|82921.2|82871.2|82930.2|82880.2|82918.3|82868.3|42
1620377190000|2021-05-07 08:46:30|82920.7|82870.7|82922.2|82872.2|82923.1|82873.1|82920.5|82870.5|34
1620377200000|2021-05-07 08:46:40|82921.9|82871.9|82908.5|82883.5|82922.5|82893|82908.5|82871.4|35
1620377210000|2021-05-07 08:46:50|82908.6|82883.6|82909.8|82884.8|82910.6|82885.6|82908.4|82883.4|25
1620377220000|2021-05-07 08:47:00|82909|82884|82903.2|82878.2|82909.6|82884.6|82902.6|82877.6|35
1620377230000|2021-05-07 08:47:10|82903.3|82878.3|82900.8|82875.8|82915.4|82880|82900.7|82862.4|37
1620377240000|2021-05-07 08:47:20|82901.1|82876.1|82900.8|82875.8|82902.6|82877.6|82900.2|82875.2|32
1620377250000|2021-05-07 08:47:30|82899.8|82874.8|82911|82886|82926.5|82886.4|82899.4|82873|41
1620377260000|2021-05-07 08:47:40|82923.3|82873.3|82926.2|82876.2|82926.4|82876.4|82922.5|82872.5|28
1620377270000|2021-05-07 08:47:50|82926.5|82876.5|82925.3|82875.3|82926.5|82876.5|82924.1|82874.1|34
1620377280000|2021-05-07 08:48:00|82925.2|82875.2|82922.2|82897.2|82935.4|82898|82916.2|82875.2|48
1620377290000|2021-05-07 08:48:10|82922.1|82897.1|82918.9|82893.9|82924.4|82899.4|82916.8|82891.8|40
1620377300000|2021-05-07 08:48:20|82918.7|82893.7|82918.8|82893.8|82918.9|82893.9|82917.7|82892.7|33
1620377310000|2021-05-07 08:48:30|82918.5|82893.5|82912.7|82887.7|82918.8|82893.8|82912.4|82887.4|45
1620377320000|2021-05-07 08:48:40|82913|82888|82913.2|82888.2|82913.3|82888.3|82911.9|82886.9|22
1620377330000|2021-05-07 08:48:50|82913.3|82888.3|82920.4|82895.4|82932|82895.5|82913.3|82882|36
1620377340000|2021-05-07 08:49:00|82920.5|82895.5|82922.8|82897.8|82939.6|82901.4|82920.2|82888|48
1620377350000|2021-05-07 08:49:10|82922.5|82897.5|82902.5|82877.5|82922.8|82897.8|82900.9|82875.9|46
1620377360000|2021-05-07 08:49:20|82901.4|82876.4|82903.2|82878.2|82903.6|82878.6|82899.1|82874.1|54
1620377370000|2021-05-07 08:49:30|82903|82878|82908.9|82858.9|82913.9|82886.7|82902.9|82856.6|53
1620377380000|2021-05-07 08:49:40|82907.6|82857.6|82891.5|82841.5|82908.1|82858.1|82891.1|82841.1|51
1620377390000|2021-05-07 08:49:50|82879.1|82854.1|82893.6|82843.6|82898|82858.2|82879.1|82842.6|55
1620377400000|2021-05-07 08:50:00|82892.7|82842.7|82887.7|82837.7|82894.1|82844.1|82882.4|82832.4|61
1620377410000|2021-05-07 08:50:10|82885|82835|82885.2|82835.2|82886.5|82836.5|82882.1|82832.1|41
1620377420000|2021-05-07 08:50:20|82885.6|82835.6|82869|82819|82885.6|82835.6|82868.5|82818.5|42
1620377430000|2021-05-07 08:50:30|82867.6|82817.6|82874.7|82824.7|82878|82838.4|82859.2|82816.9|64
1620377440000|2021-05-07 08:50:40|82874.5|82824.5|82856.8|82831.8|82874.6|82831.8|82856.3|82820.2|46
1620377450000|2021-05-07 08:50:50|82872|82822|82869|82819|82872.2|82834.1|82854.9|82814.3|61
1620377460000|2021-05-07 08:51:00|82869.5|82819.5|82858.1|82808.1|82869.9|82819.9|82854.6|82804.6|51
1620377470000|2021-05-07 08:51:10|82858.5|82808.5|82843.6|82818.6|82860|82821.1|82843.6|82804.6|35
1620377480000|2021-05-07 08:51:20|82844|82819|82850.1|82825.1|82850.1|82825.1|82844|82819|36
1620377490000|2021-05-07 08:51:30|82849.9|82824.9|82865.2|82815.2|82865.2|82827.6|82849.8|82813.8|24
1620377500000|2021-05-07 08:51:40|82865.4|82815.4|82850.8|82825.8|82865.4|82826.6|82849.3|82813.3|35
1620377510000|2021-05-07 08:51:50|82851|82826|82851.4|82826.4|82851.9|82826.9|82850.9|82825.9|16
1620377520000|2021-05-07 08:52:00|82851|82826|82857.5|82832.5|82858.6|82833.6|82851|82826|38
1620377530000|2021-05-07 08:52:10|82857|82832|82863.7|82838.7|82863.8|82838.8|82856.8|82831.8|33
1620377540000|2021-05-07 08:52:20|82863.5|82838.5|82856.7|82831.7|82863.5|82838.5|82855.8|82830.8|42
1620377550000|2021-05-07 08:52:30|82857|82832|82857|82832|82858.4|82833.4|82856.9|82831.9|21
1620377560000|2021-05-07 08:52:40|82857.4|82832.4|82861.6|82811.6|82862.1|82832.6|82850.8|82811.6|20
1620377570000|2021-05-07 08:52:50|82861.9|82811.9|82849.3|82824.3|82862.4|82826|82848.7|82811.8|40
1620377580000|2021-05-07 08:53:00|82848.5|82823.5|82849.4|82824.4|82849.7|82824.7|82846.2|82821.2|42
1620377590000|2021-05-07 08:53:10|82849.6|82824.6|82850|82825|82850|82825|82848.9|82823.9|15
1620377600000|2021-05-07 08:53:20|82850.6|82825.6|82846|82821|82864.3|82825.9|82840.6|82814.3|38
1620377610000|2021-05-07 08:53:30|82847.4|82822.4|82888.5|82838.5|82892.4|82851.3|82847.3|82822.3|52
1620377620000|2021-05-07 08:53:40|82887.7|82837.7|82892.6|82842.6|82892.6|82842.6|82884.8|82834.8|41
1620377630000|2021-05-07 08:53:50|82896.5|82846.5|82889.5|82864.5|82904.6|82866.7|82888.6|82846.5|51
1620377640000|2021-05-07 08:54:00|82889.3|82864.3|82900|82875|82915.2|82876|82889.1|82860|48
1620377650000|2021-05-07 08:54:10|82900.5|82875.5|82899.2|82874.2|82900.5|82875.5|82898.7|82873.7|28
1620377660000|2021-05-07 08:54:20|82899.1|82874.1|82902.5|82877.5|82916.1|82878.1|82898.5|82864.2|32
1620377670000|2021-05-07 08:54:30|82902.3|82877.3|82913.4|82863.4|82913.6|82877.9|82898.8|82863.4|41
1620377680000|2021-05-07 08:54:40|82914.6|82864.6|82902.4|82877.4|82914.7|82877.7|82901.4|82862.7|34
1620377690000|2021-05-07 08:54:50|82902.2|82877.2|82901.4|82876.4|82902.6|82877.6|82901.4|82876.4|21
1620377700000|2021-05-07 08:55:00|82901.6|82876.6|82900|82875|82908.8|82877.2|82895.8|82854.5|32
1620377710000|2021-05-07 08:55:10|82899.1|82874.1|82902.1|82877.1|82919.3|82879.9|82899.1|82863.5|39
1620377720000|2021-05-07 08:55:20|82901|82876|82925.7|82875.7|82927.2|82889.5|82901|82860.5|42
1620377730000|2021-05-07 08:55:30|82926.5|82876.5|82911.1|82886.1|82929.9|82886.8|82908.7|82873.8|36
1620377740000|2021-05-07 08:55:40|82911.9|82886.9|82915.8|82890.8|82916.1|82891.1|82909.9|82884.9|35
1620377750000|2021-05-07 08:55:50|82916.6|82891.6|82906.7|82881.7|82922.8|82891.6|82903.8|82865.9|46
1620377760000|2021-05-07 08:56:00|82906.6|82881.6|82906.6|82881.6|82910.8|82885.8|82905.9|82880.9|39
1620377770000|2021-05-07 08:56:10|82907.5|82882.5|82908.9|82883.9|82909.4|82884.4|82905.7|82880.7|43
1620377780000|2021-05-07 08:56:20|82908.8|82883.8|82906.2|82881.2|82923.9|82887|82905.8|82873.8|33
1620377790000|2021-05-07 08:56:30|82906.1|82881.1|82918.8|82893.8|82918.8|82893.8|82905.2|82880.2|46
1620377800000|2021-05-07 08:56:40|82918.5|82893.5|82914.7|82889.7|82918.5|82893.5|82914.2|82889.2|31
1620377810000|2021-05-07 08:56:50|82914.2|82889.2|82919.3|82894.3|82922|82897|82914.2|82889.2|47
1620377820000|2021-05-07 08:57:00|82918.9|82893.9|82924|82899|82932.3|82899.1|82916.6|82879.8|44
1620377830000|2021-05-07 08:57:10|82922.8|82897.8|82922.8|82897.8|82922.8|82897.8|82922.8|82897.8|1
1620377840000|2021-05-07 08:57:20|82919.4|82894.4|82922.5|82897.5|82924.9|82899.9|82918.9|82893.9|33
1620377850000|2021-05-07 08:57:30|82921.9|82896.9|82927.7|82902.7|82931.5|82906.5|82921.9|82896.9|52
1620377860000|2021-05-07 08:57:40|82927.4|82902.4|82930.6|82905.6|82934|82909|82927.4|82902.4|54
1620377870000|2021-05-07 08:57:50|82930.1|82905.1|82927.5|82902.5|82934.8|82909.8|82926.5|82901.5|38
1620377880000|2021-05-07 08:58:00|82926.4|82901.4|82912.3|82887.3|82928.5|82903.5|82909.9|82872.8|55
1620377890000|2021-05-07 08:58:10|82911.7|82886.7|82930.7|82880.7|82934.6|82887.6|82910.9|82880.4|47
1620377900000|2021-05-07 08:58:20|82928.6|82878.6|82911.4|82886.4|82930.4|82892.3|82911.4|82875.4|42
1620377910000|2021-05-07 08:58:30|82924.8|82874.8|82925.6|82875.6|82926.6|82876.6|82922.3|82872.3|52
1620377920000|2021-05-07 08:58:40|82925.7|82875.7|82927.2|82877.2|82928.2|82878.2|82925.7|82875.7|34
1620377930000|2021-05-07 08:58:50|82927|82877|82928|82878|82928.1|82878.1|82926.1|82876.1|32
1620377940000|2021-05-07 08:59:00|82927.9|82877.9|82912.7|82887.7|82928.9|82888|82911.2|82873.9|25
1620377950000|2021-05-07 08:59:10|82913.5|82888.5|82912.2|82887.2|82913.5|82888.5|82910.9|82885.9|33
1620377960000|2021-05-07 08:59:20|82912.3|82887.3|82914.4|82889.4|82914.5|82889.5|82911.8|82886.8|26
1620377970000|2021-05-07 08:59:30|82914.5|82889.5|82911.1|82886.1|82914.8|82889.8|82910.9|82885.9|40
1620377980000|2021-05-07 08:59:40|82910.9|82885.9|82911.7|82886.7|82911.9|82886.9|82909.9|82884.9|29
1620377990000|2021-05-07 08:59:50|82911.4|82886.4|82907.4|82882.4|82912.1|82887.1|82907.4|82882.4|31
1620378000000|2021-05-07 09:00:00|82907.3|82882.3|82906|82881|82907.4|82882.4|82898.8|82873.8|71
1620378010000|2021-05-07 09:00:10|82907|82882|82903.7|82878.7|82907.1|82882.1|82902.6|82877.6|39
1620378020000|2021-05-07 09:00:20|82902.9|82877.9|82906.2|82881.2|82907.4|82882.4|82900|82875|47
1620378030000|2021-05-07 09:00:30|82906.5|82881.5|82904.9|82879.9|82906.5|82881.5|82903.9|82878.9|34
1620378040000|2021-05-07 09:00:40|82904.6|82879.6|82904.9|82879.9|82905.1|82880.1|82903.4|82878.4|28
1620378050000|2021-05-07 09:00:50|82904.8|82879.8|82911|82886|82911.8|82886.8|82904.8|82879.8|33
1620378060000|2021-05-07 09:01:00|82911.6|82886.6|82903.8|82853.8|82916|82888.7|82894.1|82852.8|53
1620378070000|2021-05-07 09:01:10|82904.6|82854.6|82889.5|82864.5|82904.8|82867.1|82888.1|82853|43
1620378080000|2021-05-07 09:01:20|82888.7|82863.7|82892.3|82867.3|82904.2|82867.9|82888.4|82854.2|38
1620378090000|2021-05-07 09:01:30|82892.4|82867.4|82899.9|82849.9|82902|82868.3|82887.9|82849.6|43
1620378100000|2021-05-07 09:01:40|82899.6|82849.6|82881.9|82856.9|82900.4|82859.7|82881.8|82845.3|43
1620378110000|2021-05-07 09:01:50|82883.5|82858.5|82884|82859|82884.3|82859.3|82883.2|82858.2|28
1620378120000|2021-05-07 09:02:00|82884.5|82859.5|82883.4|82858.4|82884.5|82859.5|82879.5|82854.5|63
1620378130000|2021-05-07 09:02:10|82883.5|82858.5|82884.1|82859.1|82884.7|82859.7|82883.1|82858.1|33
1620378140000|2021-05-07 09:02:20|82885.3|82860.3|82890.2|82865.2|82890.2|82865.2|82882.8|82857.8|32
1620378150000|2021-05-07 09:02:30|82890.7|82865.7|82889.2|82864.2|82895.5|82865.7|82882.3|82845.5|39
1620378160000|2021-05-07 09:02:40|82889.3|82864.3|82889.4|82864.4|82890.1|82865.1|82888.8|82863.8|21
1620378170000|2021-05-07 09:02:50|82889.5|82864.5|82886.3|82861.3|82890|82865|82886|82861|18
1620378180000|2021-05-07 09:03:00|82886|82861|82909.8|82859.8|82912|82872.7|82886|82858.9|35
1620378190000|2021-05-07 09:03:10|82911.8|82861.8|82911.3|82861.3|82912.3|82862.3|82909.7|82859.7|30
1620378200000|2021-05-07 09:03:20|82911.1|82861.1|82910.6|82860.6|82911.8|82861.8|82909.8|82859.8|25
1620378210000|2021-05-07 09:03:30|82910.4|82860.4|82911.2|82861.2|82911.8|82861.8|82910.2|82860.2|26
1620378220000|2021-05-07 09:03:40|82911.3|82861.3|82926.7|82876.7|82927.1|82891.2|82898|82860.7|39
1620378230000|2021-05-07 09:03:50|82926.2|82876.2|82919.4|82894.4|82929|82894.4|82915.3|82875.4|39
1620378240000|2021-05-07 09:04:00|82919.2|82894.2|82924.5|82899.5|82937.7|82900.4|82919|82883.3|39
1620378250000|2021-05-07 09:04:10|82924.9|82899.9|82919.1|82894.1|82924.9|82899.9|82918.9|82893.9|26
1620378260000|2021-05-07 09:04:20|82918.9|82893.9|82920.1|82895.1|82920.7|82895.7|82918.4|82893.4|32
1620378270000|2021-05-07 09:04:30|82920.2|82895.2|82924.9|82899.9|82938.6|82901.4|82919.6|82884.9|37
1620378280000|2021-05-07 09:04:40|82924.6|82899.6|82925.5|82900.5|82925.5|82900.5|82923.9|82898.9|26
1620378290000|2021-05-07 09:04:50|82925.6|82900.6|82925.6|82900.6|82926|82901|82924.7|82899.7|23
1620378300000|2021-05-07 09:05:00|82925.3|82900.3|82922.6|82897.6|82925.4|82900.4|82921.9|82896.9|25
1620378310000|2021-05-07 09:05:10|82922.4|82897.4|82921.9|82896.9|82922.9|82897.9|82918.5|82893.5|31
1620378320000|2021-05-07 09:05:20|82921.2|82896.2|82930.7|82905.7|82941.1|82907.1|82921.2|82890|42
1620378330000|2021-05-07 09:05:30|82930.2|82905.2|82924.4|82899.4|82931.9|82906.9|82924.2|82899.2|31
1620378340000|2021-05-07 09:05:40|82925.6|82900.6|82923.5|82898.5|82925.6|82900.6|82922.9|82897.9|44
1620378350000|2021-05-07 09:05:50|82924|82899|82923.6|82898.6|82924.9|82899.9|82923.6|82898.6|25
1620378360000|2021-05-07 09:06:00|82923.8|82898.8|82923.3|82898.3|82924.6|82899.6|82921.3|82896.3|24
1620378370000|2021-05-07 09:06:10|82924|82899|82925|82900|82925.7|82900.7|82921.6|82896.6|29
1620378380000|2021-05-07 09:06:20|82925.5|82900.5|82921.5|82896.5|82925.5|82900.5|82920.7|82895.7|25
1620378390000|2021-05-07 09:06:30|82921.1|82896.1|82917.8|82892.8|82921.1|82896.1|82914.6|82889.6|36
1620378400000|2021-05-07 09:06:40|82917.3|82892.3|82919.9|82894.9|82919.9|82894.9|82913|82888|31
1620378410000|2021-05-07 09:06:50|82919.3|82894.3|82918.4|82893.4|82920.3|82895.3|82916.8|82891.8|33
1620378420000|2021-05-07 09:07:00|82917.7|82892.7|82919.9|82894.9|82921.2|82896.2|82916.7|82891.7|26
1620378430000|2021-05-07 09:07:10|82920|82895|82919.1|82894.1|82922.7|82897.7|82918.9|82893.9|22
1620378440000|2021-05-07 09:07:20|82919.8|82894.8|82918|82893|82920.3|82895.3|82917.5|82892.5|19
1620378450000|2021-05-07 09:07:30|82917.7|82892.7|82919.6|82894.6|82919.7|82894.7|82917|82892|31
1620378460000|2021-05-07 09:07:40|82920.5|82895.5|82921.7|82896.7|82922.6|82897.6|82919.9|82894.9|22
1620378470000|2021-05-07 09:07:50|82921|82896|82920.1|82895.1|82922.7|82897.7|82919|82894|20
1620378480000|2021-05-07 09:08:00|82920|82895|82917.8|82892.8|82920|82895|82917.1|82892.1|22
1620378490000|2021-05-07 09:08:10|82918.3|82893.3|82911.1|82886.1|82918.5|82893.5|82910.1|82885.1|38
1620378500000|2021-05-07 09:08:20|82912|82887|82911.8|82886.8|82914.2|82889.2|82910.7|82885.7|22
1620378510000|2021-05-07 09:08:30|82911.7|82886.7|82911.1|82886.1|82913.3|82888.3|82910.7|82885.7|33
1620378520000|2021-05-07 09:08:40|82910.8|82885.8|82912.1|82887.1|82912.1|82887.1|82910.2|82885.2|28
1620378530000|2021-05-07 09:08:50|82911.6|82886.6|82912.2|82887.2|82912.3|82887.3|82911.4|82886.4|23
1620378540000|2021-05-07 09:09:00|82912.1|82887.1|82911.6|82886.6|82915.9|82890.9|82911.6|82886.6|32
1620378550000|2021-05-07 09:09:10|82911.5|82886.5|82916.3|82891.3|82916.5|82891.5|82911.5|82886.5|25
1620378560000|2021-05-07 09:09:20|82914.7|82889.7|82913.6|82888.6|82919.2|82894.2|82913.6|82888.6|29
1620378570000|2021-05-07 09:09:30|82913.7|82888.7|82915.2|82890.2|82915.6|82890.6|82913.7|82888.7|27
1620378580000|2021-05-07 09:09:40|82915.1|82890.1|82922.6|82897.6|82922.9|82897.9|82915.1|82890.1|42
1620378590000|2021-05-07 09:09:50|82923|82898|82920.3|82895.3|82923|82898|82919.6|82894.6|27
1620378600000|2021-05-07 09:10:00|82920.2|82895.2|82919.7|82894.7|82920.9|82895.9|82919.7|82894.7|22
1620378610000|2021-05-07 09:10:10|82920.2|82895.2|82920|82895|82920.9|82895.9|82917.5|82892.5|33
1620378620000|2021-05-07 09:10:20|82919.6|82894.6|82915.6|82890.6|82922.2|82897.2|82915.6|82890.6|23
1620378630000|2021-05-07 09:10:30|82916.4|82891.4|82915.6|82890.6|82917.7|82892.7|82914.9|82889.9|22
1620378640000|2021-05-07 09:10:40|82914.8|82889.8|82944.4|82894.4|82944.8|82905.3|82910.9|82885.9|47
1620378650000|2021-05-07 09:10:50|82943.6|82893.6|82950.4|82900.4|82951.5|82905.8|82924.1|82887.5|51
1620378660000|2021-05-07 09:11:00|82950.3|82900.3|82950.2|82900.2|82952.6|82902.6|82949.8|82899.8|28
1620378670000|2021-05-07 09:11:10|82950.4|82900.4|82957.4|82907.4|82957.4|82907.4|82950|82900|25
1620378680000|2021-05-07 09:11:20|82956.9|82906.9|82940.2|82915.2|82961.4|82922.7|82940.2|82902.5|46
1620378690000|2021-05-07 09:11:30|82940.5|82915.5|82958.3|82908.3|82962|82920.8|82940.5|82907.3|45
1620378700000|2021-05-07 09:11:40|82957.9|82907.9|82947.8|82922.8|82962.6|82922.8|82945.9|82907.7|41
1620378710000|2021-05-07 09:11:50|82948|82923|82950.2|82925.2|82951.8|82926.8|82946.6|82921.6|28
1620378720000|2021-05-07 09:12:00|82949.8|82924.8|82949.9|82924.9|82950.3|82925.3|82948.4|82923.4|31
1620378730000|2021-05-07 09:12:10|82950|82925|82949.9|82924.9|82950.4|82925.4|82949.2|82924.2|14
1620378740000|2021-05-07 09:12:20|82950|82925|82950|82925|82950.9|82925.9|82949|82924|30
1620378750000|2021-05-07 09:12:30|82950.1|82925.1|82961.6|82936.6|82964.8|82936.6|82949.6|82914.8|28
1620378760000|2021-05-07 09:12:40|82962.3|82937.3|82960.5|82935.5|82974.9|82937.3|82960.5|82922.7|37
1620378770000|2021-05-07 09:12:50|82960.9|82935.9|82959.1|82934.1|82960.9|82935.9|82958.9|82933.9|21
1620378780000|2021-05-07 09:13:00|82959.2|82934.2|82958.3|82933.3|82959.2|82934.2|82958|82933|21
1620378790000|2021-05-07 09:13:10|82958.7|82933.7|82959|82934|82959.2|82934.2|82958.2|82933.2|22
1620378800000|2021-05-07 09:13:20|82959.1|82934.1|82961.2|82936.2|82961.2|82936.2|82957.3|82932.3|22
1620378810000|2021-05-07 09:13:30|82960.8|82935.8|82961|82936|82964.5|82939.5|82960|82935|27
1620378820000|2021-05-07 09:13:40|82960|82935|82956.8|82931.8|82961.4|82936.4|82955.6|82930.6|28
1620378830000|2021-05-07 09:13:50|82957.6|82932.6|82958.6|82933.6|82960|82935|82955.3|82930.3|32
1620378840000|2021-05-07 09:14:00|82958.5|82933.5|82961.8|82936.8|82962.4|82937.4|82958.4|82933.4|34
1620378850000|2021-05-07 09:14:10|82961.6|82936.6|82962.4|82937.4|82966.4|82941.4|82959.7|82934.7|36
1620378860000|2021-05-07 09:14:20|82962.5|82937.5|82984.6|82934.6|82987.7|82950.3|82962.4|82933.9|28
1620378870000|2021-05-07 09:14:30|82985.1|82935.1|82971.8|82946.8|82985.1|82947.6|82968.5|82935.1|32
1620378880000|2021-05-07 09:14:40|82971.9|82946.9|82969.4|82944.4|82972|82947|82969|82944|29
1620378890000|2021-05-07 09:14:50|82969.3|82944.3|82977.7|82952.7|82988|82953.3|82968.8|82933.1|36
1620378900000|2021-05-07 09:15:00|82977.8|82952.8|82976.4|82951.4|82979.3|82954.3|82975.3|82950.3|55
1620378910000|2021-05-07 09:15:10|82976.5|82951.5|82969.8|82944.8|82977.5|82952.5|82969.8|82944.8|40
1620378920000|2021-05-07 09:15:20|82969.2|82944.2|82954.6|82929.6|82978.8|82944.2|82954.6|82927.7|47
1620378930000|2021-05-07 09:15:30|82954.9|82929.9|82993.9|82968.9|83009.8|82969|82954.9|82927.3|50
1620378940000|2021-05-07 09:15:40|82994|82969|82994.3|82969.3|82994.3|82969.3|82992.5|82967.5|17
1620378950000|2021-05-07 09:15:50|82994.6|82969.6|82991.4|82966.4|82994.6|82969.6|82991.3|82966.3|14
1620378960000|2021-05-07 09:16:00|82991.2|82966.2|82989|82939|83001.3|82966.5|82976.1|82938.1|43
1620378970000|2021-05-07 09:16:10|82989.2|82939.2|82974.4|82949.4|82989.2|82952|82970.9|82938.1|40
1620378980000|2021-05-07 09:16:20|82974|82949|82978.6|82953.6|82992.2|82955.4|82973.2|82942.2|62
1620378990000|2021-05-07 09:16:30|82979.6|82954.6|82984.5|82959.5|82985|82960|82979|82954|37
1620379000000|2021-05-07 09:16:40|82984.9|82959.9|82995.2|82945.2|82998.2|82959.9|82977.1|82944|44
1620379010000|2021-05-07 09:16:50|82995.5|82945.5|82994.9|82944.9|82996.2|82946.2|82993.6|82943.6|14
1620379020000|2021-05-07 09:17:00|82997.5|82947.5|82993|82943|82997.5|82947.5|82990.3|82940.3|32
1620379030000|2021-05-07 09:17:10|82993.6|82943.6|82993.6|82943.6|82993.9|82943.9|82989.6|82939.6|27
1620379040000|2021-05-07 09:17:20|82985.6|82935.6|82966.1|82941.1|82985.6|82941.2|82960.5|82923.7|53
1620379050000|2021-05-07 09:17:30|82966.2|82941.2|82967.8|82942.8|82969.2|82944.2|82966.2|82941.2|35
1620379060000|2021-05-07 09:17:40|82967.5|82942.5|82963.7|82938.7|82968.3|82943.3|82963.7|82938.7|25
1620379070000|2021-05-07 09:17:50|82963.9|82938.9|82959.9|82934.9|82964.8|82939.8|82958.7|82933.7|29
1620379080000|2021-05-07 09:18:00|82959.1|82934.1|82958.1|82933.1|82959.9|82934.9|82957.4|82932.4|34
1620379090000|2021-05-07 09:18:10|82958.6|82933.6|82959.1|82934.1|82959.1|82934.1|82957.1|82932.1|25
1620379100000|2021-05-07 09:18:20|82958.8|82933.8|82958.3|82933.3|82958.9|82933.9|82958.3|82933.3|17
1620379110000|2021-05-07 09:18:30|82959.1|82934.1|82958.5|82933.5|82960|82935|82958.5|82933.5|18
1620379120000|2021-05-07 09:18:40|82958.9|82933.9|82967.4|82942.4|82968.3|82943.3|82958.9|82933.9|39
1620379130000|2021-05-07 09:18:50|82967.5|82942.5|82971.7|82946.7|82974.9|82949.9|82966.8|82941.8|44
1620379140000|2021-05-07 09:19:00|82972|82947|82973.3|82948.3|82974.6|82949.6|82972|82947|28
1620379150000|2021-05-07 09:19:10|82973.4|82948.4|82969.8|82944.8|82982.1|82948.4|82959.7|82926.9|53
1620379160000|2021-05-07 09:19:20|82970|82945|82970.5|82945.5|82970.9|82945.9|82969.1|82944.1|24
1620379170000|2021-05-07 09:19:30|82970.4|82945.4|82967.6|82942.6|82970.9|82945.9|82967.2|82942.2|33
1620379180000|2021-05-07 09:19:40|82968|82943|82964.8|82939.8|82968|82943|82964.5|82939.5|42
1620379190000|2021-05-07 09:19:50|82964.6|82939.6|82965|82940|82965.4|82940.4|82963.9|82938.9|19
1620379200000|2021-05-07 09:20:00|82965.1|82940.1|82963.9|82938.9|82965.1|82940.1|82962.6|82937.6|28
1620379210000|2021-05-07 09:20:10|82963.7|82938.7|82968.4|82943.4|82968.4|82943.4|82961.1|82936.1|31
1620379220000|2021-05-07 09:20:20|82968.3|82943.3|82966|82941|82969.7|82944.7|82965.7|82940.7|43
1620379230000|2021-05-07 09:20:30|82966.5|82941.5|82963.5|82938.5|82966.5|82941.5|82961.1|82936.1|40
1620379240000|2021-05-07 09:20:40|82963.6|82938.6|82988.1|82938.1|82988.6|82948.6|82961.5|82936.5|45
1620379250000|2021-05-07 09:20:50|82975.1|82950.1|82991.2|82941.2|82991.8|82953.2|82974.9|82938.7|46
1620379260000|2021-05-07 09:21:00|82990.7|82940.7|82981.7|82956.7|82991.2|82956.8|82976.7|82938|48
1620379270000|2021-05-07 09:21:10|82980.8|82955.8|82981.6|82956.6|82995.4|82957.1|82978.7|82944.6|31
1620379280000|2021-05-07 09:21:20|82981.3|82956.3|82985.1|82960.1|82998.1|82960.6|82981.1|82947.3|37
1620379290000|2021-05-07 09:21:30|82985|82960|82982.9|82957.9|82996|82960.1|82981.2|82944.1|33
1620379300000|2021-05-07 09:21:40|82982.7|82957.7|82980.7|82955.7|82984.2|82959.2|82980.7|82955.7|34
1620379310000|2021-05-07 09:21:50|82980.6|82955.6|82996.6|82946.6|82997.1|82958.5|82980.6|82942.7|27
1620379320000|2021-05-07 09:22:00|82996.2|82946.2|82983.8|82958.8|82996.3|82958.8|82980.6|82944.4|29
1620379330000|2021-05-07 09:22:10|82984.6|82959.6|82980.7|82955.7|82984.6|82959.6|82980.6|82955.6|31
1620379340000|2021-05-07 09:22:20|82981|82956|82995.4|82945.4|82998.7|82960.3|82980.9|82945|38
1620379350000|2021-05-07 09:22:30|82984.1|82959.1|82992.8|82942.8|82993.2|82960.2|82978.5|82941.9|32
1620379360000|2021-05-07 09:22:40|82992|82942|82992.7|82942.7|82993.4|82943.4|82992|82942|18
1620379370000|2021-05-07 09:22:50|82992.4|82942.4|82975.1|82950.1|82992.4|82953|82972|82935.7|50
1620379380000|2021-05-07 09:23:00|82975.4|82950.4|82976.6|82951.6|82979.2|82954.2|82975.2|82950.2|34
1620379390000|2021-05-07 09:23:10|82976.5|82951.5|82973.6|82948.6|82978|82953|82972|82947|25
1620379400000|2021-05-07 09:23:20|82973|82948|82977.9|82952.9|82977.9|82952.9|82972.7|82947.7|23
1620379410000|2021-05-07 09:23:30|82978|82953|82977.4|82952.4|82978.8|82953.8|82977.4|82952.4|28
1620379420000|2021-05-07 09:23:40|82977.6|82952.6|82977.8|82952.8|82978.1|82953.1|82976.9|82951.9|20
1620379430000|2021-05-07 09:23:50|82977.6|82952.6|82976.8|82951.8|82978.3|82953.3|82976.2|82951.2|23
1620379440000|2021-05-07 09:24:00|82977.2|82952.2|82972.5|82947.5|82992.3|82952.2|82965.9|82929.4|51
1620379450000|2021-05-07 09:24:10|82971.7|82946.7|83014.4|82964.4|83016.6|82966.6|82971.7|82945.2|61
1620379460000|2021-05-07 09:24:20|83016|82966|83018.7|82968.7|83018.7|82982.8|83001.9|82965.7|50
1620379470000|2021-05-07 09:24:30|83018.4|82968.4|83020|82970|83021.6|82971.6|83017.6|82967.6|38
1620379480000|2021-05-07 09:24:40|83020.3|82970.3|83006.2|82981.2|83021.7|82982.6|83005.1|82970.1|31
1620379490000|2021-05-07 09:24:50|83006.3|82981.3|83007.4|82982.4|83007.4|82982.4|83005.4|82980.4|18
1620379500000|2021-05-07 09:25:00|83007|82982|83009.9|82984.9|83009.9|82984.9|83005.7|82980.7|37
1620379510000|2021-05-07 09:25:10|83009.4|82984.4|83017.8|82992.8|83023.8|82993.7|83009|82970.6|58
1620379520000|2021-05-07 09:25:20|83017.5|82992.5|83017.7|82992.7|83019.9|82994.9|83016.3|82991.3|41
1620379530000|2021-05-07 09:25:30|83018.3|82993.3|83016.2|82991.2|83018.3|82993.3|83015.6|82990.6|30
1620379540000|2021-05-07 09:25:40|83016.3|82991.3|83015.6|82990.6|83016.5|82991.5|83014.6|82989.6|18
1620379550000|2021-05-07 09:25:50|83014.8|82989.8|83021.5|82996.5|83021.6|82996.6|83014.8|82989.8|35
1620379560000|2021-05-07 09:26:00|83021.6|82996.6|83021.2|82996.2|83022.1|82997.1|83020.6|82995.6|27
1620379570000|2021-05-07 09:26:10|83021.1|82996.1|83022.6|82997.6|83022.6|82997.6|83020.4|82995.4|25
1620379580000|2021-05-07 09:26:20|83021.7|82996.7|83020.5|82995.5|83022|82997|83020|82995|18
1620379590000|2021-05-07 09:26:30|83020.7|82995.7|83019.7|82994.7|83029.1|82995.8|83014.8|82975.3|38
1620379600000|2021-05-07 09:26:40|83020.2|82995.2|83018.6|82993.6|83020.3|82995.3|83017.1|82992.1|27
1620379610000|2021-05-07 09:26:50|83018.8|82993.8|83021.3|82996.3|83022.2|82997.2|83017.5|82992.5|30
1620379620000|2021-05-07 09:27:00|83019.7|82994.7|83022.8|82997.8|83023|82998|83019.7|82994.7|24
1620379630000|2021-05-07 09:27:10|83022.4|82997.4|83022.9|82997.9|83022.9|82997.9|83020.6|82995.6|29
1620379640000|2021-05-07 09:27:20|83021.6|82996.6|83022.5|82997.5|83022.8|82997.8|83020.8|82995.8|20
1620379650000|2021-05-07 09:27:30|83022.7|82997.7|83024.3|82999.3|83024.5|82999.5|83022.1|82997.1|21
1620379660000|2021-05-07 09:27:40|83024.4|82999.4|83024.7|82999.7|83024.9|82999.9|83023.6|82998.6|25
1620379670000|2021-05-07 09:27:50|83024.6|82999.6|83024.4|82999.4|83026.8|83001.8|83024.2|82999.2|24
1620379680000|2021-05-07 09:28:00|83024.6|82999.6|83023.8|82998.8|83025.1|83000.1|83023.1|82998.1|27
1620379690000|2021-05-07 09:28:10|83023.3|82998.3|83022.2|82997.2|83024.9|82999.9|83022.2|82997.2|26
1620379700000|2021-05-07 09:28:20|83022.3|82997.3|83017.1|82992.1|83023.5|82998.5|83015.7|82990.7|37
1620379710000|2021-05-07 09:28:30|83018|82993|83020.2|82995.2|83034.2|82996.8|83017.1|82981.7|39
1620379720000|2021-05-07 09:28:40|83020|82995|83020.9|82995.9|83021.4|82996.4|83019.5|82994.5|34
1620379730000|2021-05-07 09:28:50|83021.1|82996.1|83020.6|82995.6|83022.4|82997.4|83019.8|82994.8|25
1620379740000|2021-05-07 09:29:00|83020.7|82995.7|83023.5|82998.5|83023.9|82998.9|83019.7|82994.7|32
1620379750000|2021-05-07 09:29:10|83023.9|82998.9|83022|82997|83023.9|82998.9|83021|82996|17
1620379760000|2021-05-07 09:29:20|83022.5|82997.5|83017.9|82992.9|83022.6|82997.6|83015.9|82990.9|21
1620379770000|2021-05-07 09:29:30|83017|82992|83029.8|82979.8|83031.7|82992.9|83016|82978.4|36
1620379780000|2021-05-07 09:29:40|83029.5|82979.5|83030.7|82980.7|83032.2|82982.2|83029.4|82979.4|34
1620379790000|2021-05-07 09:29:50|83030.8|82980.8|83032|82982|83032|82982|83030.2|82980.2|20
1620379800000|2021-05-07 09:30:00|83026.6|82976.6|83029.6|82979.6|83031.4|82981.4|83026.4|82976.4|38
1620379810000|2021-05-07 09:30:10|83028.7|82978.7|83029.9|82979.9|83031.4|82981.4|83028.4|82978.4|28
1620379820000|2021-05-07 09:30:20|83030.2|82980.2|83031.3|82981.3|83031.3|82981.3|83029.4|82979.4|26
1620379830000|2021-05-07 09:30:30|83031.4|82981.4|83031|82981|83032|82982|83030|82980|24
1620379840000|2021-05-07 09:30:40|83030.9|82980.9|83034.7|82984.7|83034.7|82984.7|83030.1|82980.1|36
1620379850000|2021-05-07 09:30:50|83034.5|82984.5|83024|82999|83034.7|83000.6|83019.6|82984.5|29
1620379860000|2021-05-07 09:31:00|83025|83000|83036.7|82986.7|83041.7|83003.6|83022|82985.7|33
1620379870000|2021-05-07 09:31:10|83036.5|82986.5|83026.5|83001.5|83037|83002.7|83024.2|82984|33
1620379880000|2021-05-07 09:31:20|83026.1|83001.1|83024.9|82999.9|83028.9|83003.9|83024.7|82999.7|33
1620379890000|2021-05-07 09:31:30|83027.1|83002.1|83026.4|83001.4|83027.2|83002.2|83024.4|82999.4|32
1620379900000|2021-05-07 09:31:40|83026.5|83001.5|83027.7|83002.7|83027.7|83002.7|83025.1|83000.1|37
1620379910000|2021-05-07 09:31:50|83027.9|83002.9|83022.7|82997.7|83029.2|83004.2|83022.7|82997.7|27
1620379920000|2021-05-07 09:32:00|83023|82998|83035.1|82985.1|83035.1|82998|83007.8|82981.4|39
1620379930000|2021-05-07 09:32:10|83034.1|82984.1|83023.3|82998.3|83035.1|82998.3|83021.8|82983.1|32
1620379940000|2021-05-07 09:32:20|83022.8|82997.8|83020.5|82995.5|83023|82998|83017.1|82992.1|40
1620379950000|2021-05-07 09:32:30|83019.8|82994.8|83018.4|82993.4|83022.1|82997.1|83018.4|82993.4|23
1620379960000|2021-05-07 09:32:40|83018.5|82993.5|83023.8|82998.8|83024.9|82999.9|83018.4|82993.4|42
1620379970000|2021-05-07 09:32:50|83023.6|82998.6|83028.1|83003.1|83028.1|83003.1|83023.6|82998.6|30
1620379980000|2021-05-07 09:33:00|83027.9|83002.9|83032.6|83007.6|83042.9|83007.9|83026.6|82989.5|50
1620379990000|2021-05-07 09:33:10|83032.8|83007.8|83037.6|83012.6|83041|83016|83031.3|83006.3|33
1620380000000|2021-05-07 09:33:20|83037.3|83012.3|83048.1|82998.1|83048.8|83014.2|83033.5|82996.4|42
1620380010000|2021-05-07 09:33:30|83048.4|82998.4|83035.4|83010.4|83048.6|83010.4|83033.9|82997.2|22
1620380020000|2021-05-07 09:33:40|83035.3|83010.3|83036.6|83011.6|83036.6|83011.6|83034.5|83009.5|19
1620380030000|2021-05-07 09:33:50|83036.3|83011.3|83037|83012|83037.3|83012.3|83035.7|83010.7|9
1620380040000|2021-05-07 09:34:00|83037.1|83012.1|83034|83009|83039.2|83014.2|83034|83009|32
1620380050000|2021-05-07 09:34:10|83034.5|83009.5|83033.6|83008.6|83034.5|83009.5|83030.7|83005.7|29
1620380060000|2021-05-07 09:34:20|83034.1|83009.1|83033.4|83008.4|83034.4|83009.4|83032.8|83007.8|21
1620380070000|2021-05-07 09:34:30|83033.1|83008.1|83038.5|83013.5|83040.2|83015.2|83033.1|83008.1|28
1620380080000|2021-05-07 09:34:40|83038.6|83013.6|83039.5|83014.5|83039.9|83014.9|83034.7|83009.7|35
1620380090000|2021-05-07 09:34:50|83039.2|83014.2|83040.3|83015.3|83040.3|83015.3|83038.1|83013.1|36
1620380100000|2021-05-07 09:35:00|83042.7|83017.7|83049.9|82999.9|83052.2|83018.7|83035.9|82999.8|35
1620380110000|2021-05-07 09:35:10|83050|83000|83054.5|83004.5|83055.1|83013.5|83038.2|82999|26
1620380120000|2021-05-07 09:35:20|83053.6|83003.6|83039.5|83014.5|83054.2|83015.4|83037.9|83000.8|43
1620380130000|2021-05-07 09:35:30|83040.1|83015.1|83038.7|83013.7|83040.8|83015.8|83034.6|83009.6|27
1620380140000|2021-05-07 09:35:40|83039.4|83014.4|83045.5|83020.5|83045.5|83020.5|83039.3|83014.3|24
1620380150000|2021-05-07 09:35:50|83045.6|83020.6|83047.1|83022.1|83047.7|83022.7|83045.5|83020.5|34
1620380160000|2021-05-07 09:36:00|83046.6|83021.6|83050.3|83025.3|83051.5|83026.5|83045.3|83020.3|32
1620380170000|2021-05-07 09:36:10|83049|83024|83051|83026|83052.5|83027.5|83048.6|83023.6|42
1620380180000|2021-05-07 09:36:20|83050.9|83025.9|83046.7|83021.7|83050.9|83025.9|83044.9|83019.9|35
1620380190000|2021-05-07 09:36:30|83046.9|83021.9|83058.1|83008.1|83058.7|83022|83040.8|83005.9|31
1620380200000|2021-05-07 09:36:40|83058.4|83008.4|83044|83019|83058.4|83019.3|83042.7|83004.7|22
1620380210000|2021-05-07 09:36:50|83042.9|83017.9|83044.9|83019.9|83047.9|83022.9|83042.8|83017.8|36
1620380220000|2021-05-07 09:37:00|83045|83020|83047.7|83022.7|83048|83023|83044.7|83019.7|28
1620380230000|2021-05-07 09:37:10|83048|83023|83048.9|83023.9|83050.7|83025.7|83048|83023|26
1620380240000|2021-05-07 09:37:20|83049.1|83024.1|83049.3|83024.3|83050.9|83025.9|83048.5|83023.5|14
1620380250000|2021-05-07 09:37:30|83049.4|83024.4|83048.6|83023.6|83052.1|83027.1|83047.8|83022.8|33
1620380260000|2021-05-07 09:37:40|83048.4|83023.4|83051.8|83026.8|83051.8|83026.8|83048.4|83023.4|25
1620380270000|2021-05-07 09:37:50|83052.3|83027.3|83053.1|83028.1|83054.4|83029.4|83051.6|83026.6|35
1620380280000|2021-05-07 09:38:00|83053|83028|83051.6|83026.6|83053.9|83028.9|83045.6|83020.6|43
1620380290000|2021-05-07 09:38:10|83051.2|83026.2|83054|83029|83055.9|83030.9|83048.4|83023.4|46
1620380300000|2021-05-07 09:38:20|83052.9|83027.9|83057|83032|83057.6|83032.6|83050.2|83025.2|53
1620380310000|2021-05-07 09:38:30|83057.7|83032.7|83055.7|83030.7|83057.9|83032.9|83051.2|83026.2|44
1620380320000|2021-05-07 09:38:40|83056.3|83031.3|83077.7|83052.7|83090.4|83058.2|83056.2|83029.3|55
1620380330000|2021-05-07 09:38:50|83077.9|83052.9|83075.1|83050.1|83078.4|83053.4|83070.6|83045.6|40
1620380340000|2021-05-07 09:39:00|83074.8|83049.8|83075.1|83050.1|83075.1|83050.1|83072.8|83047.8|34
1620380350000|2021-05-07 09:39:10|83075.5|83050.5|83079.8|83054.8|83095.8|83056.9|83075.1|83043.6|34
1620380360000|2021-05-07 09:39:20|83081|83056|83080.7|83055.7|83094.8|83056.5|83077.4|83042.2|48
1620380370000|2021-05-07 09:39:30|83080|83055|83077.9|83052.9|83081.3|83056.3|83077.9|83052.9|38
1620380380000|2021-05-07 09:39:40|83078.1|83053.1|83078.4|83053.4|83079.3|83054.3|83078|83053|23
1620380390000|2021-05-07 09:39:50|83078.5|83053.5|83078.4|83053.4|83080.3|83055.3|83078|83053|24
1620380400000|2021-05-07 09:40:00|83078.3|83053.3|83080.5|83055.5|83096|83058|83077.7|83042.8|35
1620380410000|2021-05-07 09:40:10|83079.5|83054.5|83077.6|83052.6|83093.5|83055.6|83077.3|83043.5|21
1620380420000|2021-05-07 09:40:20|83079.9|83054.9|83079.3|83054.3|83093.6|83055.7|83076.5|83040.2|27
1620380430000|2021-05-07 09:40:30|83080.7|83055.7|83076.6|83051.6|83081.3|83056.3|83075.6|83050.6|30
1620380440000|2021-05-07 09:40:40|83075.5|83050.5|83067.6|83042.6|83075.5|83050.5|83066.9|83041.9|49
1620380450000|2021-05-07 09:40:50|83067.4|83042.4|83098.7|83048.7|83102.3|83057.8|83067.4|83038.1|41
1620380460000|2021-05-07 09:41:00|83098.5|83048.5|83089.2|83064.2|83103.2|83064.5|83088.5|83048.4|36
1620380470000|2021-05-07 09:41:10|83088.9|83063.9|83088.2|83063.2|83089.5|83064.5|83087.3|83062.3|34
1620380480000|2021-05-07 09:41:20|83088.4|83063.4|83089|83064|83089.5|83064.5|83084.8|83059.8|36
1620380490000|2021-05-07 09:41:30|83087.8|83062.8|83086.6|83061.6|83091.1|83066.1|83085.9|83060.9|33
1620380500000|2021-05-07 09:41:40|83086.7|83061.7|83088.7|83063.7|83091.3|83066.3|83086.3|83061.3|29
1620380510000|2021-05-07 09:41:50|83088.6|83063.6|83084.2|83059.2|83088.6|83063.6|83084|83059|30
1620380520000|2021-05-07 09:42:00|83083.9|83058.9|83082.9|83057.9|83097.9|83058.9|83079.7|83045.6|42
1620380530000|2021-05-07 09:42:10|83083.2|83058.2|83084.3|83059.3|83084.3|83059.3|83080.9|83055.9|35
1620380540000|2021-05-07 09:42:20|83083.3|83058.3|83084.6|83059.6|83085.5|83060.5|83081.7|83056.7|28
1620380550000|2021-05-07 09:42:30|83084.9|83059.9|83084.6|83059.6|83086.1|83061.1|83082.3|83057.3|34
1620380560000|2021-05-07 09:42:40|83083.8|83058.8|83096.7|83046.7|83099.1|83060|83079.9|83046.7|26
1620380570000|2021-05-07 09:42:50|83081.9|83056.9|83085.6|83060.6|83086.6|83061.6|83081.8|83056.8|32
1620380580000|2021-05-07 09:43:00|83084.6|83059.6|83107.9|83057.9|83107.9|83068.6|83084.6|83056|40
1620380590000|2021-05-07 09:43:10|83107.7|83057.7|83093.7|83068.7|83108.3|83068.9|83092.7|83055.2|31
1620380600000|2021-05-07 09:43:20|83093.8|83068.8|83093.5|83068.5|83094.8|83069.8|83091.4|83066.4|39
1620380610000|2021-05-07 09:43:30|83093.6|83068.6|83094.1|83069.1|83096.3|83071.3|83093.5|83068.5|22
1620380620000|2021-05-07 09:43:40|83094.2|83069.2|83091.3|83066.3|83094.4|83069.4|83087.9|83062.9|24
1620380630000|2021-05-07 09:43:50|83091.6|83066.6|83099|83074|83099|83074|83091.2|83066.2|32
1620380640000|2021-05-07 09:44:00|83096.4|83071.4|83089.3|83064.3|83099|83074|83089|83064|30
1620380650000|2021-05-07 09:44:10|83089.2|83064.2|83093.4|83068.4|83094.6|83069.6|83089.2|83064.2|26
1620380660000|2021-05-07 09:44:20|83089.6|83064.6|83100.5|83075.5|83101.2|83076.2|83087.7|83062.7|36
1620380670000|2021-05-07 09:44:30|83100.4|83075.4|83102.4|83077.4|83102.4|83077.4|83100|83075|28
1620380680000|2021-05-07 09:44:40|83102.3|83077.3|83099.4|83074.4|83102.3|83077.3|83099.3|83074.3|26
1620380690000|2021-05-07 09:44:50|83099.8|83074.8|83098.7|83073.7|83099.8|83074.8|83095|83070|41
1620380700000|2021-05-07 09:45:00|83098.4|83073.4|83093.3|83068.3|83099.3|83074.3|83092|83067|37
1620380710000|2021-05-07 09:45:10|83093.6|83068.6|83094.9|83069.9|83094.9|83069.9|83092.3|83067.3|35
1620380720000|2021-05-07 09:45:20|83094|83069|83094|83069|83095.4|83070.4|83093|83068|35
1620380730000|2021-05-07 09:45:30|83093.9|83068.9|83093.7|83068.7|83094.4|83069.4|83092.1|83067.1|21
1620380740000|2021-05-07 09:45:40|83093.9|83068.9|83091.2|83066.2|83095.5|83070.5|83091|83066|35
1620380750000|2021-05-07 09:45:50|83090.9|83065.9|83093.4|83068.4|83093.5|83068.5|83090.8|83065.8|42
1620380760000|2021-05-07 09:46:00|83093.3|83068.3|83092.3|83067.3|83094.2|83069.2|83091.8|83066.8|27
1620380770000|2021-05-07 09:46:10|83091.7|83066.7|83093.7|83068.7|83093.7|83068.7|83091.7|83066.7|24
1620380780000|2021-05-07 09:46:20|83092.6|83067.6|83095.6|83070.6|83096.2|83071.2|83091.3|83066.3|48
1620380790000|2021-05-07 09:46:30|83095.5|83070.5|83092.5|83067.5|83095.8|83070.8|83092.3|83067.3|24
1620380800000|2021-05-07 09:46:40|83092.2|83067.2|83095.4|83070.4|83095.4|83070.4|83092.2|83067.2|25
1620380810000|2021-05-07 09:46:50|83095.7|83070.7|83096|83071|83098.9|83073.9|83095|83070|36
1620380820000|2021-05-07 09:47:00|83095.9|83070.9|83097.3|83072.3|83097.3|83072.3|83092.2|83067.2|30
1620380830000|2021-05-07 09:47:10|83094.8|83069.8|83094.6|83069.6|83098.5|83073.5|83092.3|83067.3|27
1620380840000|2021-05-07 09:47:20|83094.7|83069.7|83095.9|83070.9|83095.9|83070.9|83094.2|83069.2|16
1620380850000|2021-05-07 09:47:30|83095.6|83070.6|83108.4|83058.4|83111.9|83072.2|83095.6|83057.7|32
1620380860000|2021-05-07 09:47:40|83108.2|83058.2|83107.5|83057.5|83111.4|83061.4|83107.3|83057.3|44
1620380870000|2021-05-07 09:47:50|83107.6|83057.6|83107.7|83057.7|83108.9|83058.9|83106.9|83056.9|26
1620380880000|2021-05-07 09:48:00|83108.2|83058.2|83092.2|83067.2|83108.2|83069|83091.3|83057.5|30
1620380890000|2021-05-07 09:48:10|83092.9|83067.9|83094.7|83069.7|83096.3|83071.3|83088.9|83063.9|35
1620380900000|2021-05-07 09:48:20|83095.6|83070.6|83091.8|83066.8|83095.6|83070.6|83091.6|83066.6|28
1620380910000|2021-05-07 09:48:30|83091.6|83066.6|83091.1|83066.1|83096.1|83071.1|83090.7|83065.7|44
1620380920000|2021-05-07 09:48:40|83091.2|83066.2|83091.8|83066.8|83092.3|83067.3|83090.7|83065.7|13
1620380930000|2021-05-07 09:48:50|83092.1|83067.1|83095.9|83070.9|83096.2|83071.2|83091.6|83066.6|27
1620380940000|2021-05-07 09:49:00|83095.7|83070.7|83093.9|83068.9|83095.7|83070.7|83093.8|83068.8|18
1620380950000|2021-05-07 09:49:10|83094|83069|83094.1|83069.1|83095.4|83070.4|83093.9|83068.9|13
1620380960000|2021-05-07 09:49:20|83094|83069|83106.3|83056.3|83108.1|83071|83093.5|83055.9|21
1620380970000|2021-05-07 09:49:30|83106.1|83056.1|83110|83060|83111.7|83071.4|83095.4|83055.7|39
1620380980000|2021-05-07 09:49:40|83110.3|83060.3|83110.1|83060.1|83110.9|83060.9|83109.5|83059.5|29
1620380990000|2021-05-07 09:49:50|83110|83060|83092.5|83067.5|83110.3|83069.7|83091.4|83057.3|37
1620381000000|2021-05-07 09:50:00|83092.3|83067.3|83093.6|83068.6|83094|83069|83092.3|83067.3|16
1620381010000|2021-05-07 09:50:10|83093|83068|83091.9|83066.9|83094|83069|83091.5|83066.5|27
1620381020000|2021-05-07 09:50:20|83092.4|83067.4|83090|83065|83094.4|83069.4|83089.6|83064.6|33
1620381030000|2021-05-07 09:50:30|83089.9|83064.9|83084.6|83059.6|83096.9|83067.1|83084|83044.1|20
1620381040000|2021-05-07 09:50:40|83085.8|83060.8|83086.1|83061.1|83086.8|83061.8|83084.9|83059.9|24
1620381050000|2021-05-07 09:50:50|83086.4|83061.4|83081.5|83056.5|83088|83063|83079.1|83054.1|36
1620381060000|2021-05-07 09:51:00|83081.6|83056.6|83086.9|83061.9|83103.4|83064.3|83081.6|83051.8|44
1620381070000|2021-05-07 09:51:10|83086.8|83061.8|83099.6|83049.6|83099.6|83062.3|83084.4|83046.9|33
1620381080000|2021-05-07 09:51:20|83100.1|83050.1|83086.5|83061.5|83100.1|83062|83086.3|83049.5|24
1620381090000|2021-05-07 09:51:30|83086.4|83061.4|83088.6|83063.6|83089.4|83064.4|83086|83061|21
1620381100000|2021-05-07 09:51:40|83088.3|83063.3|83088.3|83063.3|83101.6|83064.5|83087.5|83051.5|36
1620381110000|2021-05-07 09:51:50|83088.2|83063.2|83088.3|83063.3|83089.5|83064.5|83087.6|83062.6|25
1620381120000|2021-05-07 09:52:00|83088.5|83063.5|83088.9|83063.9|83089.7|83064.7|83088.5|83063.5|15
1620381130000|2021-05-07 09:52:10|83088.8|83063.8|83085.2|83060.2|83088.8|83063.8|83083.9|83058.9|22
1620381140000|2021-05-07 09:52:20|83085.6|83060.6|83086|83061|83086.1|83061.1|83085.1|83060.1|18
1620381150000|2021-05-07 09:52:30|83086.1|83061.1|83081.6|83056.6|83086.7|83061.7|83079.6|83054.6|20
1620381160000|2021-05-07 09:52:40|83081.5|83056.5|83080.7|83055.7|83081.5|83056.5|83080.6|83055.6|12
1620381170000|2021-05-07 09:52:50|83080.9|83055.9|83087.1|83037.1|83087.9|83055.9|83077.5|83034.9|28
1620381180000|2021-05-07 09:53:00|83085|83035|83077.9|83027.9|83085.1|83046.7|83071.4|83027.5|25
1620381190000|2021-05-07 09:53:10|83079.6|83029.6|83086.9|83036.9|83087.3|83037.3|83053.1|83028.1|36
1620381200000|2021-05-07 09:53:20|83086.8|83036.8|83070.5|83045.5|83087.2|83048.6|83069.9|83032.4|43
1620381210000|2021-05-07 09:53:30|83070.7|83045.7|83067.1|83042.1|83071|83046|83066.6|83041.6|25
1620381220000|2021-05-07 09:53:40|83067.2|83042.2|83067.2|83042.2|83067.5|83042.5|83066.9|83041.9|15
1620381230000|2021-05-07 09:53:50|83066.7|83041.7|83063.7|83038.7|83066.8|83041.8|83062.4|83037.4|23
1620381240000|2021-05-07 09:54:00|83063.5|83038.5|83060.3|83035.3|83064.1|83039.1|83060.3|83035.3|21
1620381250000|2021-05-07 09:54:10|83060.5|83035.5|83058.7|83033.7|83060.5|83035.5|83058.7|83033.7|30
1620381260000|2021-05-07 09:54:20|83059.6|83034.6|83058.1|83033.1|83060|83035|83057.9|83032.9|24
1620381270000|2021-05-07 09:54:30|83057.9|83032.9|83058.7|83033.7|83058.7|83033.7|83057.9|83032.9|14
1620381280000|2021-05-07 09:54:40|83058.5|83033.5|83054.6|83029.6|83068.6|83034.4|83054.3|83017.1|28
1620381290000|2021-05-07 09:54:50|83055.5|83030.5|83052.7|83027.7|83056|83031|83052.7|83027.7|34
1620381300000|2021-05-07 09:55:00|83052.6|83027.6|83043.3|83018.3|83052.8|83027.8|83043.3|83018.3|53
1620381310000|2021-05-07 09:55:10|83043.2|83018.2|83037.1|83012.1|83043.4|83018.4|83036.9|83011.9|60
1620381320000|2021-05-07 09:55:20|83036.7|83011.7|83050.8|83000.8|83050.8|83013.2|83035.2|82996.6|40
1620381330000|2021-05-07 09:55:30|83049.5|82999.5|83055.9|83005.9|83057.1|83007.1|83049.5|82999.5|44
1620381340000|2021-05-07 09:55:40|83056.5|83006.5|83052.1|83002.1|83056.8|83016.7|83038|83001.7|42
1620381350000|2021-05-07 09:55:50|83051.7|83001.7|83052.5|83002.5|83052.8|83002.8|83049.9|82999.9|37
1620381360000|2021-05-07 09:56:00|83052.6|83002.6|83047|83022|83057.8|83022.3|83043.6|83002.4|51
1620381370000|2021-05-07 09:56:10|83046.7|83021.7|83061.2|83011.2|83062.1|83022.7|83046.1|83009.9|38
1620381380000|2021-05-07 09:56:20|83061.3|83011.3|83071.5|83046.5|83087.6|83054.2|83047.8|83011.1|58
1620381390000|2021-05-07 09:56:30|83072.5|83047.5|83096.9|83046.9|83097.5|83048.5|83072.1|83035.8|42
1620381400000|2021-05-07 09:56:40|83096.6|83046.6|83094.1|83044.1|83098|83048|83093.5|83043.5|28
1620381410000|2021-05-07 09:56:50|83094.2|83044.2|83081.6|83031.6|83095|83062.3|83059|83020|57
1620381420000|2021-05-07 09:57:00|83083.5|83033.5|83120.8|83070.8|83122.6|83072.6|83073.4|83033.5|53
1620381430000|2021-05-07 09:57:10|83116.8|83066.8|83120|83070|83123.3|83073.3|83116.7|83066.7|46
1620381440000|2021-05-07 09:57:20|83120.3|83070.3|83124.1|83074.1|83130.5|83080.5|83116.2|83066.2|47
1620381450000|2021-05-07 09:57:30|83127.8|83077.8|83128.2|83078.2|83131.8|83081.8|83127.5|83077.5|35
1620381460000|2021-05-07 09:57:40|83128.6|83078.6|83113.5|83088.5|83128.6|83091.1|83111.4|83078.3|27
1620381470000|2021-05-07 09:57:50|83113.7|83088.7|83130.2|83080.2|83130.2|83093.5|83113.3|83078.8|27
1620381480000|2021-05-07 09:58:00|83121.1|83096.1|83119.6|83094.6|83134.2|83097.6|83109.9|83084.2|45
1620381490000|2021-05-07 09:58:10|83119.4|83094.4|83097.9|83072.9|83119.4|83094.4|83095.8|83060.4|44
1620381500000|2021-05-07 09:58:20|83098.1|83073.1|83097.7|83072.7|83098.1|83073.1|83097.2|83072.2|20
1620381510000|2021-05-07 09:58:30|83100.5|83075.5|83101.1|83076.1|83101.1|83076.1|83099.7|83074.7|28
1620381520000|2021-05-07 09:58:40|83114.7|83064.7|83107.8|83082.8|83116.7|83084.7|83100.2|83063|38
1620381530000|2021-05-07 09:58:50|83108.2|83083.2|83098.9|83073.9|83108.2|83083.2|83096.7|83071.7|38
1620381540000|2021-05-07 09:59:00|83098.1|83073.1|83100.5|83075.5|83100.9|83075.9|83097.3|83072.3|42
1620381550000|2021-05-07 09:59:10|83101.4|83076.4|83101.1|83051.1|83106.6|83077.1|83087.2|83051.1|33
1620381560000|2021-05-07 09:59:20|83101.4|83051.4|83100.3|83075.3|83101.4|83076|83091|83051.4|36
1620381570000|2021-05-07 09:59:30|83097.1|83072.1|83098.5|83073.5|83101.5|83076.5|83089|83064|70
1620381580000|2021-05-07 09:59:40|83101.3|83076.3|83098.2|83073.2|83102.1|83077.1|83096.5|83071.5|63
1620381590000|2021-05-07 09:59:50|83099.4|83074.4|83101.4|83076.4|83103.9|83078.9|83095.6|83070.6|51
1620381600000|2021-05-07 10:00:00|83101.8|83076.8|83105.2|83080.2|83118.9|83082|83096.8|83061|55
1620381610000|2021-05-07 10:00:10|83107.2|83082.2|83094.2|83044.2|83107.2|83082.2|83082.4|83044.2|54
1620381620000|2021-05-07 10:00:20|83094.9|83044.9|83082.9|83057.9|83094.9|83060.1|83080|83044.9|46
1620381630000|2021-05-07 10:00:30|83083.2|83058.2|83080.4|83055.4|83083.2|83058.2|83080.4|83055.4|44
1620381640000|2021-05-07 10:00:40|83081.5|83056.5|83082.5|83057.5|83083.7|83058.7|83078|83053|43
1620381650000|2021-05-07 10:00:50|83083.7|83058.7|83085.1|83060.1|83085.1|83060.1|83077.5|83052.5|54
1620381660000|2021-05-07 10:01:00|83085.2|83060.2|83085.3|83060.3|83087.8|83062.8|83079.9|83054.9|54
1620381670000|2021-05-07 10:01:10|83085.1|83060.1|83075|83050|83097.1|83060.6|83075|83045|57
1620381680000|2021-05-07 10:01:20|83084.1|83059.1|83100.4|83050.4|83101.8|83064.4|83084.1|83049.5|42
1620381690000|2021-05-07 10:01:30|83100.5|83050.5|83102|83052|83102|83052|83100.4|83050.4|23
1620381700000|2021-05-07 10:01:40|83101.6|83051.6|83101.3|83051.3|83102|83052|83100.9|83050.9|22
1620381710000|2021-05-07 10:01:50|83102|83052|83097.1|83047.1|83102|83064.1|83085.3|83046.7|31
1620381720000|2021-05-07 10:02:00|83096.7|83046.7|83082|83057|83097.8|83057.2|83080.4|83044.3|22
1620381730000|2021-05-07 10:02:10|83082.3|83057.3|83079.9|83054.9|83082.5|83057.5|83078.3|83053.3|54
1620381740000|2021-05-07 10:02:20|83079.8|83054.8|83092.9|83042.9|83093.9|83056.9|83075.7|83041.3|50
1620381750000|2021-05-07 10:02:30|83093.8|83043.8|83083.5|83033.5|83094.6|83044.6|83081.9|83031.9|53
1620381760000|2021-05-07 10:02:40|83084.3|83034.3|83074.2|83024.2|83087.2|83037.5|83062.5|83016.5|65
1620381770000|2021-05-07 10:02:50|83074.5|83024.5|83064.9|83039.9|83075|83040.1|83062.2|83024.2|36
1620381780000|2021-05-07 10:03:00|83064.8|83039.8|83080.5|83030.5|83080.9|83040.3|83064.4|83023.4|41
1620381790000|2021-05-07 10:03:10|83080.6|83030.6|83083.7|83033.7|83084.9|83047|83061.6|83029.6|49
1620381800000|2021-05-07 10:03:20|83083.3|83033.3|83055.2|83030.2|83083.3|83033.3|83054.2|83016.9|53
1620381810000|2021-05-07 10:03:30|83055|83030|83066.9|83016.9|83068.9|83030.2|83054.8|83016.9|31
1620381820000|2021-05-07 10:03:40|83067.2|83017.2|83066.3|83016.3|83069|83019|83064.5|83014.5|46
1620381830000|2021-05-07 10:03:50|83066.2|83016.2|83065.9|83015.9|83066.8|83016.8|83065.9|83015.9|20
1620381840000|2021-05-07 10:04:00|83064.7|83014.7|83048.5|83023.5|83068.1|83024.7|83047.9|83009.6|49
1620381850000|2021-05-07 10:04:10|83048|83023|83057.7|83007.7|83059.2|83023|83043|83004.2|54
1620381860000|2021-05-07 10:04:20|83057.9|83007.9|83057.5|83007.5|83059.9|83009.9|83057.3|83007.3|44
1620381870000|2021-05-07 10:04:30|83058.5|83008.5|83060.5|83010.5|83061.2|83011.2|83057.9|83007.9|28
1620381880000|2021-05-07 10:04:40|83060.8|83010.8|83060.6|83010.6|83060.9|83010.9|83059.8|83009.8|17
1620381890000|2021-05-07 10:04:50|83060.7|83010.7|83051|83026|83064.6|83027.3|83050.4|83010.6|38
1620381900000|2021-05-07 10:05:00|83051.1|83026.1|83054.4|83029.4|83056.3|83031.3|83051.1|83026.1|33
1620381910000|2021-05-07 10:05:10|83055.3|83030.3|83056.3|83031.3|83057|83032|83054.8|83029.8|35
1620381920000|2021-05-07 10:05:20|83056.9|83031.9|83056.3|83031.3|83057.1|83032.1|83055.6|83030.6|13
1620381930000|2021-05-07 10:05:30|83056|83031|83057.6|83032.6|83058.2|83033.2|83054.5|83029.5|26
1620381940000|2021-05-07 10:05:40|83057|83032|83059.2|83034.2|83059.3|83034.3|83057|83032|20
1620381950000|2021-05-07 10:05:50|83052.8|83027.8|83078.5|83028.5|83078.5|83037|83052.1|83024.1|45
1620381960000|2021-05-07 10:06:00|83076.1|83026.1|83076.5|83026.5|83077.8|83027.8|83074|83024|54
1620381970000|2021-05-07 10:06:10|83076.9|83026.9|83067.5|83042.5|83080.9|83044|83065.4|83026.6|47
1620381980000|2021-05-07 10:06:20|83067.3|83042.3|83066.5|83041.5|83068|83043|83066.4|83041.4|36
1620381990000|2021-05-07 10:06:30|83066.9|83041.9|83066.8|83041.8|83067.6|83042.6|83066.6|83041.6|24
1620382000000|2021-05-07 10:06:40|83066.6|83041.6|83082.8|83032.8|83082.8|83046.4|83066.6|83032.8|32
1620382010000|2021-05-07 10:06:50|83082.4|83032.4|83072.1|83047.1|83083|83047.8|83070.1|83032.4|39
1620382020000|2021-05-07 10:07:00|83073.3|83048.3|83072|83047|83073.8|83048.8|83070.7|83045.7|33
1620382030000|2021-05-07 10:07:10|83072.1|83047.1|83074|83049|83075.1|83050.1|83071.1|83046.1|41
1620382040000|2021-05-07 10:07:20|83073.8|83048.8|83073.9|83048.9|83074.4|83049.4|83073.4|83048.4|21
1620382050000|2021-05-07 10:07:30|83073.8|83048.8|83077|83052|83087.9|83052.7|83073.7|83035|35
1620382060000|2021-05-07 10:07:40|83076.6|83051.6|83081.8|83056.8|83082.2|83057.2|83076.6|83051.6|33
1620382070000|2021-05-07 10:07:50|83081.7|83056.7|83084.4|83059.4|83084.9|83059.9|83080.7|83055.7|25
1620382080000|2021-05-07 10:08:00|83084.5|83059.5|83096.5|83046.5|83098.9|83059.9|83083.8|83043.8|44
1620382090000|2021-05-07 10:08:10|83096.4|83046.4|83071.9|83046.9|83096.5|83051.9|83071.7|83035.3|47
1620382100000|2021-05-07 10:08:20|83072.5|83047.5|83074.3|83049.3|83074.3|83049.3|83071|83046|40
1620382110000|2021-05-07 10:08:30|83074.4|83049.4|83073.4|83048.4|83076.1|83051.1|83073.4|83048.4|34
1620382120000|2021-05-07 10:08:40|83073.9|83048.9|83072.1|83047.1|83074.8|83049.8|83070.7|83045.7|26
1620382130000|2021-05-07 10:08:50|83072.3|83047.3|83073.8|83048.8|83074|83049|83072.3|83047.3|34
1620382140000|2021-05-07 10:09:00|83073.6|83048.6|83073.2|83048.2|83073.6|83048.6|83072.8|83047.8|17
1620382150000|2021-05-07 10:09:10|83073|83048|83074.9|83049.9|83075.5|83050.5|83072.9|83047.9|31
1620382160000|2021-05-07 10:09:20|83074.7|83049.7|83076.8|83051.8|83077.4|83052.4|83074.7|83049.7|30
1620382170000|2021-05-07 10:09:30|83078.1|83053.1|83075|83050|83080.4|83055.4|83073.5|83048.5|36
1620382180000|2021-05-07 10:09:40|83074.1|83049.1|83072.7|83047.7|83074.6|83049.6|83072.7|83047.7|23
1620382190000|2021-05-07 10:09:50|83073|83048|83072.9|83047.9|83074.9|83049.9|83072.3|83047.3|28
1620382200000|2021-05-07 10:10:00|83073.1|83048.1|83068.3|83043.3|83073.1|83048.1|83068.3|83043.3|19
1620382210000|2021-05-07 10:10:10|83068.6|83043.6|83070|83045|83070|83045|83068.1|83043.1|28
1620382220000|2021-05-07 10:10:20|83070.3|83045.3|83068|83043|83070.3|83045.3|83067.5|83042.5|30
1620382230000|2021-05-07 10:10:30|83068.1|83043.1|83092.5|83042.5|83093.5|83047.4|83061.9|83031.4|42
1620382240000|2021-05-07 10:10:40|83093.3|83043.3|83093.5|83043.5|83094.1|83044.1|83091.1|83041.1|38
1620382250000|2021-05-07 10:10:50|83094.2|83044.2|83093.2|83043.2|83094.2|83044.2|83093.1|83043.1|19
1620382260000|2021-05-07 10:11:00|83093.3|83043.3|83094|83044|83095.3|83045.3|83092.5|83042.5|26
1620382270000|2021-05-07 10:11:10|83082.5|83057.5|83082.7|83057.7|83084.1|83059.1|83081.3|83056.3|22
1620382280000|2021-05-07 10:11:20|83082.8|83057.8|83081.1|83056.1|83083.1|83058.1|83080.5|83055.5|25
1620382290000|2021-05-07 10:11:30|83080.8|83055.8|83080.5|83055.5|83082.9|83057.9|83078.8|83053.8|35
1620382300000|2021-05-07 10:11:40|83081.7|83056.7|83080.6|83055.6|83082.2|83057.2|83080|83055|18
1620382310000|2021-05-07 10:11:50|83080.8|83055.8|83081.4|83056.4|83081.7|83056.7|83080.2|83055.2|10
1620382320000|2021-05-07 10:12:00|83081.1|83056.1|83080.6|83055.6|83081.4|83056.4|83079|83054|18
1620382330000|2021-05-07 10:12:10|83080.4|83055.4|83096.1|83046.1|83096.6|83057.9|83080.3|83042.4|18
1620382340000|2021-05-07 10:12:20|83094.8|83044.8|83095.9|83045.9|83098|83048|83091.8|83041.8|27
1620382350000|2021-05-07 10:12:30|83096.9|83046.9|83104.9|83054.9|83105.6|83055.6|83096.1|83046.1|48
1620382360000|2021-05-07 10:12:40|83104.8|83054.8|83105.9|83055.9|83106.8|83056.8|83104.6|83054.6|22
1620382370000|2021-05-07 10:12:50|83106|83056|83108.7|83058.7|83109.1|83071.3|83094.3|83054.4|34
1620382380000|2021-05-07 10:13:00|83109.8|83059.8|83104.1|83054.1|83109.8|83059.8|83103.2|83053.2|30
1620382390000|2021-05-07 10:13:10|83104|83054|83102.7|83052.7|83105.9|83055.9|83102.5|83052.5|29
1620382400000|2021-05-07 10:13:20|83103.1|83053.1|83103.6|83053.6|83104.1|83054.1|83101.7|83051.7|19
1620382410000|2021-05-07 10:13:30|83105|83055|83090.2|83065.2|83105|83066.7|83089.5|83052.9|26
1620382420000|2021-05-07 10:13:40|83090.6|83065.6|83081.1|83056.1|83100.5|83066|83080.2|83048.7|24
1620382430000|2021-05-07 10:13:50|83083.3|83058.3|83078.9|83028.9|83085.1|83058.3|83063.8|83026.6|49
1620382440000|2021-05-07 10:14:00|83078.6|83028.6|83056|83031|83079.2|83036.2|83056|83019.7|36
1620382450000|2021-05-07 10:14:10|83055.7|83030.7|83071.4|83021.4|83071.7|83030.7|83050.6|83012.1|45
1620382460000|2021-05-07 10:14:20|83071.5|83021.5|83059.3|83034.3|83071.9|83034.3|83057.5|83021.4|31
1620382470000|2021-05-07 10:14:30|83058.9|83033.9|83062.1|83037.1|83062.5|83037.5|83058.3|83033.3|21
1620382480000|2021-05-07 10:14:40|83062|83037|83070.5|83020.5|83071.3|83037.9|83056.7|83019.8|36
1620382490000|2021-05-07 10:14:50|83070.2|83020.2|83070.9|83020.9|83071.4|83021.4|83069.5|83019.5|24
1620382500000|2021-05-07 10:15:00|83070.7|83020.7|83057.2|83032.2|83072.1|83032.7|83056.2|83020.1|32
1620382510000|2021-05-07 10:15:10|83056.7|83031.7|83057.1|83032.1|83057.6|83032.6|83056.1|83031.1|19
1620382520000|2021-05-07 10:15:20|83056.9|83031.9|83057.3|83032.3|83070.4|83032.3|83056.9|83019|10
1620382530000|2021-05-07 10:15:30|83057.6|83032.6|83057.7|83032.7|83058.1|83033.1|83056.6|83031.6|12
1620382540000|2021-05-07 10:15:40|83057.9|83032.9|83079.8|83029.8|83082|83044|83057.4|83024.4|42
1620382550000|2021-05-07 10:15:50|83080.1|83030.1|83085.9|83035.9|83087.8|83046|83067.8|83030.1|21
1620382560000|2021-05-07 10:16:00|83085.3|83035.3|83091.4|83041.4|83091.4|83041.4|83085.3|83035.3|19
1620382570000|2021-05-07 10:16:10|83094.3|83044.3|83079.6|83054.6|83094.3|83057.1|83078|83037.8|21
1620382580000|2021-05-07 10:16:20|83079|83054|83089.2|83039.2|83098.4|83055.4|83079|83037.7|47
1620382590000|2021-05-07 10:16:30|83088.4|83038.4|83069.7|83044.7|83090.4|83053.6|83068.6|83031.6|43
1620382600000|2021-05-07 10:16:40|83070.1|83045.1|83068.1|83043.1|83072.1|83047.1|83066.2|83041.2|51
1620382610000|2021-05-07 10:16:50|83067.9|83042.9|83068.7|83043.7|83068.8|83043.8|83066.3|83041.3|27
1620382620000|2021-05-07 10:17:00|83068.2|83043.2|83074.9|83049.9|83075.8|83050.8|83067.6|83042.6|50
1620382630000|2021-05-07 10:17:10|83075|83050|83075.4|83050.4|83075.4|83050.4|83074|83049|23
1620382640000|2021-05-07 10:17:20|83075.3|83050.3|83080.6|83055.6|83081.2|83056.2|83071.9|83046.9|32
1620382650000|2021-05-07 10:17:30|83079.5|83054.5|83075.9|83050.9|83083.8|83058.8|83075.8|83050.8|30
1620382660000|2021-05-07 10:17:40|83075.8|83050.8|83074.5|83049.5|83077.3|83052.3|83073.5|83048.5|28
1620382670000|2021-05-07 10:17:50|83074.9|83049.9|83075.6|83050.6|83076.7|83051.7|83074.5|83049.5|39
1620382680000|2021-05-07 10:18:00|83075.5|83050.5|83080.4|83055.4|83081.2|83056.2|83075|83050|30
1620382690000|2021-05-07 10:18:10|83081.3|83056.3|83085.9|83060.9|83088.5|83063.5|83080.7|83055.7|40
1620382700000|2021-05-07 10:18:20|83086.4|83061.4|83083.7|83058.7|83087.7|83062.7|83081.1|83056.1|45
1620382710000|2021-05-07 10:18:30|83083.5|83058.5|83068.1|83043.1|83083.5|83058.5|83068.1|83043.1|38
1620382720000|2021-05-07 10:18:40|83067.9|83042.9|83084|83059|83092.1|83059.4|83067.9|83039.9|42
1620382730000|2021-05-07 10:18:50|83083.6|83058.6|83079.8|83054.8|83084.8|83059.8|83077|83052|37
1620382740000|2021-05-07 10:19:00|83078.8|83053.8|83082.9|83057.9|83094|83059.1|83078.2|83044|47
1620382750000|2021-05-07 10:19:10|83083.2|83058.2|83074.1|83049.1|83089.3|83058.4|83070.8|83037|51
1620382760000|2021-05-07 10:19:20|83074.2|83049.2|83071.5|83046.5|83074.2|83049.2|83068.3|83043.3|36
1620382770000|2021-05-07 10:19:30|83072.8|83047.8|83070.2|83045.2|83073.2|83048.2|83069.9|83044.9|43
1620382780000|2021-05-07 10:19:40|83069.9|83044.9|83068.9|83043.9|83071|83046|83066.3|83041.3|36
1620382790000|2021-05-07 10:19:50|83069.6|83044.6|83072.7|83047.7|83072.8|83047.8|83069.6|83044.6|29
1620382800000|2021-05-07 10:20:00|83072.5|83047.5|83070.4|83045.4|83072.5|83047.5|83069.3|83044.3|51
1620382810000|2021-05-07 10:20:10|83071.1|83046.1|83066.8|83041.8|83071.1|83046.1|83065.2|83040.2|37
1620382820000|2021-05-07 10:20:20|83067|83042|83070.6|83045.6|83071.1|83046.1|83061.9|83036.9|53
1620382830000|2021-05-07 10:20:30|83070.5|83045.5|83074.2|83049.2|83081.7|83056.7|83068.6|83043.6|47
1620382840000|2021-05-07 10:20:40|83075.8|83050.8|83071.5|83046.5|83075.8|83050.8|83067.8|83042.8|24
1620382850000|2021-05-07 10:20:50|83071.1|83046.1|83071.9|83046.9|83075.4|83050.4|83069.2|83044.2|52
1620382860000|2021-05-07 10:21:00|83071.4|83046.4|83070.5|83045.5|83072.4|83047.4|83067|83042|53
1620382870000|2021-05-07 10:21:10|83070.6|83045.6|83071.3|83046.3|83071.3|83046.3|83069.4|83044.4|31
1620382880000|2021-05-07 10:21:20|83071.5|83046.5|83072.2|83047.2|83072.7|83047.7|83071.4|83046.4|27
1620382890000|2021-05-07 10:21:30|83073.2|83048.2|83070.3|83045.3|83073.2|83048.2|83069.7|83044.7|37
1620382900000|2021-05-07 10:21:40|83070.5|83045.5|83071.1|83046.1|83072.1|83047.1|83070.2|83045.2|25
1620382910000|2021-05-07 10:21:50|83071.3|83046.3|83073.2|83048.2|83073.8|83048.8|83070.2|83045.2|40
1620382920000|2021-05-07 10:22:00|83072.6|83047.6|83072.1|83047.1|83073.8|83048.8|83070.1|83045.1|29
1620382930000|2021-05-07 10:22:10|83071.9|83046.9|83070.9|83045.9|83073.4|83048.4|83068|83043|48
1620382940000|2021-05-07 10:22:20|83071.9|83046.9|83070.7|83045.7|83073.3|83048.3|83069.8|83044.8|40
1620382950000|2021-05-07 10:22:30|83070.3|83045.3|83075.8|83050.8|83076.3|83051.3|83070|83045|38
1620382960000|2021-05-07 10:22:40|83076|83051|83073.2|83048.2|83076|83051|83073.1|83048.1|23
1620382970000|2021-05-07 10:22:50|83073.3|83048.3|83075.6|83050.6|83075.9|83050.9|83070.4|83045.4|47
1620382980000|2021-05-07 10:23:00|83075.1|83050.1|83077.8|83052.8|83077.9|83052.9|83074.7|83049.7|47
1620382990000|2021-05-07 10:23:10|83077.2|83052.2|83075.5|83050.5|83077.9|83052.9|83075.5|83050.5|12
1620383000000|2021-05-07 10:23:20|83075.2|83050.2|83076|83051|83076.5|83051.5|83075.2|83050.2|11
1620383010000|2021-05-07 10:23:30|83075.9|83050.9|83077.5|83052.5|83077.6|83052.6|83075.9|83050.9|8
1620383020000|2021-05-07 10:23:40|83077.1|83052.1|83075.1|83050.1|83079.1|83054.1|83073.6|83048.6|42
1620383030000|2021-05-07 10:23:50|83074.7|83049.7|83075.9|83050.9|83075.9|83050.9|83073.7|83048.7|21
1620383040000|2021-05-07 10:24:00|83075.5|83050.5|83077.6|83052.6|83078.8|83053.8|83074.1|83049.1|28
1620383050000|2021-05-07 10:24:10|83078.2|83053.2|83075.1|83050.1|83078.2|83053.2|83071.3|83046.3|45
1620383060000|2021-05-07 10:24:20|83074.7|83049.7|83074.6|83049.6|83077.1|83052.1|83072.2|83047.2|49
1620383070000|2021-05-07 10:24:30|83074.4|83049.4|83074.8|83049.8|83075.3|83050.3|83073.9|83048.9|20
1620383080000|2021-05-07 10:24:40|83075.1|83050.1|83077.1|83052.1|83077.1|83052.1|83072.1|83047.1|40
1620383090000|2021-05-07 10:24:50|83077.9|83052.9|83077.7|83052.7|83079.1|83054.1|83076.2|83051.2|54
1620383100000|2021-05-07 10:25:00|83077.2|83052.2|83080.2|83055.2|83081.6|83056.6|83074.4|83049.4|51
1620383110000|2021-05-07 10:25:10|83079.8|83054.8|83073.3|83048.3|83080.9|83055.9|83070.6|83045.6|40
1620383120000|2021-05-07 10:25:20|83073.7|83048.7|83077.7|83052.7|83077.7|83052.7|83070.7|83045.7|40
1620383130000|2021-05-07 10:25:30|83077.1|83052.1|83079|83054|83089.5|83056.8|83076.5|83039.5|47
1620383140000|2021-05-07 10:25:40|83080.1|83055.1|83082.7|83057.7|83082.9|83057.9|83078.3|83053.3|43
1620383150000|2021-05-07 10:25:50|83083.1|83058.1|83084|83059|83085.1|83060.1|83082.1|83057.1|39
1620383160000|2021-05-07 10:26:00|83084.2|83059.2|83082.8|83057.8|83095.4|83059.2|83077.9|83043.2|41
1620383170000|2021-05-07 10:26:10|83081.3|83056.3|83077.9|83052.9|83083.8|83058.8|83076.9|83051.9|29
1620383180000|2021-05-07 10:26:20|83078.2|83053.2|83076.1|83051.1|83080.2|83055.2|83073.3|83048.3|34
1620383190000|2021-05-07 10:26:30|83075.9|83050.9|83076.1|83051.1|83076.7|83051.7|83075.4|83050.4|24
1620383200000|2021-05-07 10:26:40|83076.6|83051.6|83075.7|83050.7|83076.6|83051.6|83074.9|83049.9|16
1620383210000|2021-05-07 10:26:50|83075.8|83050.8|83065.2|83040.2|83075.8|83050.8|83064|83039|31
1620383220000|2021-05-07 10:27:00|83066.1|83041.1|83070.5|83045.5|83072.5|83047.5|83064.9|83039.9|48
1620383230000|2021-05-07 10:27:10|83070.6|83045.6|83073.2|83048.2|83073.4|83048.4|83069.2|83044.2|37
1620383240000|2021-05-07 10:27:20|83073.4|83048.4|83073.7|83048.7|83074.6|83049.6|83072.4|83047.4|21
1620383250000|2021-05-07 10:27:30|83073.6|83048.6|83074.4|83049.4|83076.1|83051.1|83072.9|83047.9|39
1620383260000|2021-05-07 10:27:40|83075|83050|83072.8|83047.8|83075.6|83050.6|83072.8|83047.8|23
1620383270000|2021-05-07 10:27:50|83073.1|83048.1|83076.7|83051.7|83076.8|83051.8|83072.9|83047.9|26
1620383280000|2021-05-07 10:28:00|83076.9|83051.9|83077.8|83052.8|83077.9|83052.9|83075.5|83050.5|30
1620383290000|2021-05-07 10:28:10|83078.1|83053.1|83075.9|83050.9|83078.9|83053.9|83074.7|83049.7|34
1620383300000|2021-05-07 10:28:20|83075.8|83050.8|83075.4|83050.4|83076.3|83051.3|83073.1|83048.1|36
1620383310000|2021-05-07 10:28:30|83075.5|83050.5|83076.5|83051.5|83077.1|83052.1|83075.5|83050.5|33
1620383320000|2021-05-07 10:28:40|83075.8|83050.8|83078.7|83053.7|83080|83055|83075.8|83050.8|32
1620383330000|2021-05-07 10:28:50|83079.1|83054.1|83078.6|83053.6|83080.2|83055.2|83078.5|83053.5|31
1620383340000|2021-05-07 10:29:00|83078.5|83053.5|83079.9|83054.9|83080.5|83055.5|83078.5|83053.5|30
1620383350000|2021-05-07 10:29:10|83080|83055|83072.2|83047.2|83080|83055|83071.4|83046.4|56
1620383360000|2021-05-07 10:29:20|83072.1|83047.1|83074.7|83049.7|83074.8|83049.8|83069.5|83044.5|43
1620383370000|2021-05-07 10:29:30|83074.5|83049.5|83073|83048|83075.4|83050.4|83070.6|83045.6|46
1620383380000|2021-05-07 10:29:40|83073.1|83048.1|83074.7|83049.7|83074.8|83049.8|83072.8|83047.8|36
1620383390000|2021-05-07 10:29:50|83074.5|83049.5|83069.6|83044.6|83076.4|83051.4|83069.6|83044.6|46
1620383400000|2021-05-07 10:30:00|83069.5|83044.5|83071.8|83046.8|83071.9|83046.9|83067.4|83042.4|51
1620383410000|2021-05-07 10:30:10|83072.2|83047.2|83072.1|83047.1|83073.3|83048.3|83071.9|83046.9|19
1620383420000|2021-05-07 10:30:20|83072.2|83047.2|83077.9|83052.9|83077.9|83052.9|83071.8|83046.8|40
1620383430000|2021-05-07 10:30:30|83077.7|83052.7|83076.8|83051.8|83080|83055|83076.7|83051.7|24
1620383440000|2021-05-07 10:30:40|83076.9|83051.9|83080.2|83055.2|83080.7|83055.7|83076.2|83051.2|28
1620383450000|2021-05-07 10:30:50|83080.1|83055.1|83080.1|83055.1|83081.7|83056.7|83079|83054|37
1620383460000|2021-05-07 10:31:00|83080|83055|83072.9|83047.9|83081.3|83056.3|83071.6|83046.6|39
1620383470000|2021-05-07 10:31:10|83073|83048|83072.2|83047.2|83073.3|83048.3|83066.9|83041.9|33
1620383480000|2021-05-07 10:31:20|83072.3|83047.3|83073.7|83048.7|83073.8|83048.8|83072|83047|32
1620383490000|2021-05-07 10:31:30|83073.8|83048.8|83075.7|83050.7|83075.7|83050.7|83073.7|83048.7|29
1620383500000|2021-05-07 10:31:40|83075.9|83050.9|83071.8|83046.8|83076.1|83051.1|83070.1|83045.1|28
1620383510000|2021-05-07 10:31:50|83072.7|83047.7|83066.7|83041.7|83075.6|83050.6|83066.1|83041.1|46
1620383520000|2021-05-07 10:32:00|83065.9|83040.9|83056.4|83031.4|83074.9|83042.9|83056.4|83022.6|41
1620383530000|2021-05-07 10:32:10|83056.6|83031.6|83057.2|83032.2|83057.5|83032.5|83056.5|83031.5|17
1620383540000|2021-05-07 10:32:20|83054.1|83029.1|83055.4|83030.4|83056.3|83031.3|83053.7|83028.7|19
1620383550000|2021-05-07 10:32:30|83055.9|83030.9|83059.1|83034.1|83060.8|83035.8|83055.4|83030.4|27
1620383560000|2021-05-07 10:32:40|83059.3|83034.3|83062.5|83037.5|83062.5|83037.5|83059.2|83034.2|24
1620383570000|2021-05-07 10:32:50|83062.4|83037.4|83063.3|83038.3|83063.5|83038.5|83061.7|83036.7|26
1620383580000|2021-05-07 10:33:00|83062.5|83037.5|83065.4|83040.4|83065.7|83040.7|83062.5|83037.5|24
1620383590000|2021-05-07 10:33:10|83065.7|83040.7|83069.3|83044.3|83069.3|83044.3|83064|83039|28
1620383600000|2021-05-07 10:33:20|83069.2|83044.2|83079.1|83054.1|83080.5|83055.5|83067.4|83042.4|42
1620383610000|2021-05-07 10:33:30|83079.2|83054.2|83079.8|83054.8|83079.8|83054.8|83078.6|83053.6|13
1620383620000|2021-05-07 10:33:40|83079.5|83054.5|83078.9|83053.9|83080|83055|83077.2|83052.2|21
1620383630000|2021-05-07 10:33:50|83078.5|83053.5|83087.5|83037.5|83099.2|83063.9|83078.1|83037.5|51
1620383640000|2021-05-07 10:34:00|83087.1|83037.1|83078|83053|83087.1|83058.1|83076.3|83036|44
1620383650000|2021-05-07 10:34:10|83078.2|83053.2|83078.4|83053.4|83081|83056|83076.5|83051.5|32
1620383660000|2021-05-07 10:34:20|83079.1|83054.1|83077.8|83052.8|83081|83056|83077.8|83052.8|25
1620383670000|2021-05-07 10:34:30|83078.2|83053.2|83077.4|83052.4|83078.8|83053.8|83077.4|83052.4|30
1620383680000|2021-05-07 10:34:40|83077.2|83052.2|83081.4|83056.4|83082.3|83057.3|83076.2|83051.2|49
1620383690000|2021-05-07 10:34:50|83081|83056|83085.7|83060.7|83085.9|83060.9|83081|83056|35
1620383700000|2021-05-07 10:35:00|83085.4|83060.4|83090.5|83065.5|83091.1|83066.1|83085.4|83060.4|33
1620383710000|2021-05-07 10:35:10|83090.2|83065.2|83087.7|83062.7|83092.2|83067.2|83086.7|83061.7|30
1620383720000|2021-05-07 10:35:20|83087.2|83062.2|83092.7|83067.7|83092.9|83067.9|83087.1|83062.1|27
1620383730000|2021-05-07 10:35:30|83092.6|83067.6|83091.7|83066.7|83094.6|83069.6|83090.3|83065.3|37
1620383740000|2021-05-07 10:35:40|83091.8|83066.8|83091.4|83066.4|83092.2|83067.2|83090.8|83065.8|22
1620383750000|2021-05-07 10:35:50|83091.1|83066.1|83084.4|83059.4|83091.3|83066.3|83083.9|83058.9|28
1620383760000|2021-05-07 10:36:00|83084.9|83059.9|83084.4|83059.4|83085.5|83060.5|83081.2|83056.2|29
1620383770000|2021-05-07 10:36:10|83084.1|83059.1|83078.6|83053.6|83086.4|83061.4|83076.3|83051.3|36
1620383780000|2021-05-07 10:36:20|83078.4|83053.4|83085.4|83060.4|83086|83061|83078|83053|37
1620383790000|2021-05-07 10:36:30|83085.3|83060.3|83083|83058|83085.8|83060.8|83082.8|83057.8|25
1620383800000|2021-05-07 10:36:40|83082.9|83057.9|83085.8|83060.8|83087.1|83062.1|83082.9|83057.9|27
1620383810000|2021-05-07 10:36:50|83085.3|83060.3|83083.4|83058.4|83085.3|83060.3|83082.5|83057.5|35
1620383820000|2021-05-07 10:37:00|83083.3|83058.3|83092.2|83042.2|83093.6|83058.6|83079.8|83042.2|32
1620383830000|2021-05-07 10:37:10|83092.6|83042.6|83082.5|83057.5|83096.3|83058.6|83082|83042.3|38
1620383840000|2021-05-07 10:37:20|83083|83058|83084.6|83059.6|83096.8|83060.1|83082.6|83045.2|29
1620383850000|2021-05-07 10:37:30|83084.2|83059.2|83085.1|83060.1|83085.1|83060.1|83082.6|83057.6|18
1620383860000|2021-05-07 10:37:40|83085.3|83060.3|83085.5|83060.5|83085.6|83060.6|83084.3|83059.3|21
1620383870000|2021-05-07 10:37:50|83085.6|83060.6|83091.3|83066.3|83091.3|83066.3|83085.3|83060.3|23
1620383880000|2021-05-07 10:38:00|83090.5|83065.5|83091.1|83066.1|83091.4|83066.4|83090.2|83065.2|19
1620383890000|2021-05-07 10:38:10|83091.2|83066.2|83090.9|83065.9|83091.8|83066.8|83090.7|83065.7|13
1620383900000|2021-05-07 10:38:20|83091|83066|83087.3|83062.3|83091.4|83066.4|83086.8|83061.8|25
1620383910000|2021-05-07 10:38:30|83086.8|83061.8|83086.3|83061.3|83087.7|83062.7|83085.9|83060.9|31
1620383920000|2021-05-07 10:38:40|83086.4|83061.4|83087.5|83062.5|83087.6|83062.6|83086.2|83061.2|17
1620383930000|2021-05-07 10:38:50|83087.2|83062.2|83098.4|83073.4|83108.4|83075.5|83085.2|83056.7|36
1620383940000|2021-05-07 10:39:00|83098.8|83073.8|83094.4|83069.4|83098.8|83073.8|83093.1|83068.1|46
1620383950000|2021-05-07 10:39:10|83094.6|83069.6|83091.5|83066.5|83104.9|83070.3|83091.1|83052.5|41
1620383960000|2021-05-07 10:39:20|83091.1|83066.1|83090.6|83065.6|83091.3|83066.3|83090.4|83065.4|21
1620383970000|2021-05-07 10:39:30|83090.1|83065.1|83088.9|83063.9|83091.2|83066.2|83088|83063|38
1620383980000|2021-05-07 10:39:40|83089|83064|83086.2|83061.2|83089|83064|83085.8|83060.8|22
1620383990000|2021-05-07 10:39:50|83085.8|83060.8|83088|83063|83088|83063|83084.6|83059.6|32
1620384000000|2021-05-07 10:40:00|83087.8|83062.8|83092.4|83067.4|83094.1|83069.1|83087|83062|35
1620384010000|2021-05-07 10:40:10|83093|83068|83096.2|83071.2|83096.2|83071.2|83093|83068|24
1620384020000|2021-05-07 10:40:20|83094.5|83069.5|83094.6|83069.6|83095.8|83070.8|83094.1|83069.1|21
1620384030000|2021-05-07 10:40:30|83095|83070|83099.1|83074.1|83100.4|83075.4|83094.4|83069.4|33
1620384040000|2021-05-07 10:40:40|83099.6|83074.6|83094.9|83069.9|83100.3|83075.3|83094.9|83069.9|48
1620384050000|2021-05-07 10:40:50|83094.6|83069.6|83090.6|83065.6|83098.5|83073.5|83090.4|83065.4|25
1620384060000|2021-05-07 10:41:00|83090.9|83065.9|83101.4|83076.4|83101.9|83076.9|83089.6|83064.6|53
1620384070000|2021-05-07 10:41:10|83101.2|83076.2|83095|83070|83102.7|83077.7|83094.7|83069.7|47
1620384080000|2021-05-07 10:41:20|83095.2|83070.2|83105.1|83055.1|83108|83070.7|83093.4|83053.6|46
1620384090000|2021-05-07 10:41:30|83105.8|83055.8|83092.8|83067.8|83107.4|83068.7|83092.3|83055.8|26
1620384100000|2021-05-07 10:41:40|83092.9|83067.9|83091.5|83066.5|83093.1|83068.1|83090.8|83065.8|28
1620384110000|2021-05-07 10:41:50|83091.7|83066.7|83094.4|83069.4|83094.6|83069.6|83091.7|83066.7|31
1620384120000|2021-05-07 10:42:00|83094.3|83069.3|83094|83069|83094.4|83069.4|83090.4|83065.4|23
1620384130000|2021-05-07 10:42:10|83093.7|83068.7|83089|83064|83101.5|83068.7|83089|83048.8|47
1620384140000|2021-05-07 10:42:20|83087.7|83062.7|83084.9|83034.9|83099.3|83063|83074.3|83033.8|54
1620384150000|2021-05-07 10:42:30|83083.5|83033.5|83078.2|83053.2|83093.6|83057.1|83071|83032.5|50
1620384160000|2021-05-07 10:42:40|83079.6|83054.6|83084.9|83059.9|83098.9|83060.9|83079.6|83046.1|52
1620384170000|2021-05-07 10:42:50|83085.4|83060.4|83085|83060|83085.4|83060.4|83082.8|83057.8|23
1620384180000|2021-05-07 10:43:00|83084.8|83059.8|83079.2|83054.2|83092.6|83061.2|83079.2|83040|43
1620384190000|2021-05-07 10:43:10|83080.8|83055.8|83083.7|83058.7|83085.7|83060.7|83080.8|83055.8|39
1620384200000|2021-05-07 10:43:20|83084.1|83059.1|83085.5|83060.5|83085.5|83060.5|83081.2|83056.2|43
1620384210000|2021-05-07 10:43:30|83086.3|83061.3|83084.6|83059.6|83086.7|83061.7|83083.8|83058.8|38
1620384220000|2021-05-07 10:43:40|83084.4|83059.4|83071.7|83046.7|83086.1|83061.1|83071|83035.6|46
1620384230000|2021-05-07 10:43:50|83071.3|83046.3|83085|83060|83097.7|83060.8|83070.4|83039.6|62
1620384240000|2021-05-07 10:44:00|83084.9|83059.9|83083.6|83058.6|83086.9|83061.9|83083.2|83058.2|44
1620384250000|2021-05-07 10:44:10|83083.8|83058.8|83083.4|83058.4|83085|83060|83082.9|83057.9|29
1620384260000|2021-05-07 10:44:20|83082.2|83057.2|83086.4|83061.4|83087.3|83062.3|83081.6|83056.6|52
1620384270000|2021-05-07 10:44:30|83087.3|83062.3|83086.8|83061.8|83087.8|83062.8|83084.8|83059.8|46
1620384280000|2021-05-07 10:44:40|83087.1|83062.1|83084.6|83059.6|83102.1|83063.1|83083.8|83052.1|49
1620384290000|2021-05-07 10:44:50|83084.9|83059.9|83087.3|83062.3|83087.8|83062.8|83084.9|83059.9|27
1620384300000|2021-05-07 10:45:00|83086.9|83061.9|83086.9|83061.9|83087.9|83062.9|83084.5|83059.5|28
1620384310000|2021-05-07 10:45:10|83086.6|83061.6|83088|83063|83091.8|83066.8|83085.8|83060.8|30
1620384320000|2021-05-07 10:45:20|83088.5|83063.5|83087.2|83062.2|83090.9|83065.9|83086.6|83061.6|39
1620384330000|2021-05-07 10:45:30|83087.1|83062.1|83088.4|83063.4|83089|83064|83086.3|83061.3|45
1620384340000|2021-05-07 10:45:40|83090.9|83065.9|83087|83062|83090.9|83065.9|83086.1|83061.1|33
1620384350000|2021-05-07 10:45:50|83087.1|83062.1|83087.4|83062.4|83089.2|83064.2|83082.9|83057.9|35
1620384360000|2021-05-07 10:46:00|83087.1|83062.1|83085|83060|83087.1|83062.1|83083.4|83058.4|33
1620384370000|2021-05-07 10:46:10|83085.8|83060.8|83086.1|83061.1|83088.3|83063.3|83085.6|83060.6|26
1620384380000|2021-05-07 10:46:20|83086.5|83061.5|83086.6|83061.6|83087.5|83062.5|83086|83061|25
1620384390000|2021-05-07 10:46:30|83086.8|83061.8|83085.8|83060.8|83088.2|83063.2|83082.1|83057.1|40
1620384400000|2021-05-07 10:46:40|83085.9|83060.9|83085.9|83060.9|83088.1|83063.1|83084.9|83059.9|22
1620384410000|2021-05-07 10:46:50|83085.6|83060.6|83080.4|83055.4|83085.6|83060.6|83077.9|83052.9|41
1620384420000|2021-05-07 10:47:00|83080.9|83055.9|83081.9|83056.9|83082.1|83057.1|83079.6|83054.6|34
1620384430000|2021-05-07 10:47:10|83081.7|83056.7|83085.7|83060.7|83086.9|83061.9|83081.7|83056.7|29
1620384440000|2021-05-07 10:47:20|83085.8|83060.8|83089.4|83064.4|83095.3|83070.3|83085.8|83060.8|59
1620384450000|2021-05-07 10:47:30|83089.3|83064.3|83089|83064|83091.1|83066.1|83087.7|83062.7|53
1620384460000|2021-05-07 10:47:40|83089.9|83064.9|83089.5|83064.5|83089.9|83064.9|83087.1|83062.1|56
1620384470000|2021-05-07 10:47:50|83089.2|83064.2|83088.1|83063.1|83089.2|83064.2|83087.2|83062.2|39
1620384480000|2021-05-07 10:48:00|83088|83063|83088.4|83063.4|83088.8|83063.8|83087.4|83062.4|25
1620384490000|2021-05-07 10:48:10|83088.1|83063.1|83088.4|83063.4|83089.1|83064.1|83087.8|83062.8|21
1620384500000|2021-05-07 10:48:20|83088.8|83063.8|83087.1|83062.1|83090.6|83065.6|83087|83062|54
1620384510000|2021-05-07 10:48:30|83086.8|83061.8|83090|83065|83090.7|83065.7|83086.4|83061.4|64
1620384520000|2021-05-07 10:48:40|83089.4|83064.4|83090.7|83065.7|83092.7|83067.7|83088.2|83063.2|66
1620384530000|2021-05-07 10:48:50|83090.5|83065.5|83088.7|83063.7|83091.3|83066.3|83087.1|83062.1|40
1620384540000|2021-05-07 10:49:00|83088.6|83063.6|83089.4|83064.4|83092|83067|83087.9|83062.9|42
1620384550000|2021-05-07 10:49:10|83090.1|83065.1|83091.3|83066.3|83092.3|83067.3|83088.2|83063.2|67
1620384560000|2021-05-07 10:49:20|83091.1|83066.1|83088.6|83063.6|83092|83067|83087.3|83062.3|57
1620384570000|2021-05-07 10:49:30|83088.8|83063.8|83087.3|83062.3|83089.3|83064.3|83084.8|83059.8|36
1620384580000|2021-05-07 10:49:40|83088.4|83063.4|83087.7|83062.7|83088.4|83063.4|83087.4|83062.4|20
1620384590000|2021-05-07 10:49:50|83088|83063|83088.9|83063.9|83089.3|83064.3|83087.3|83062.3|16
1620384600000|2021-05-07 10:50:00|83088.7|83063.7|83113.6|83063.6|83113.6|83077.1|83088.3|83062.6|64
1620384610000|2021-05-07 10:50:10|83113.3|83063.3|83101.9|83076.9|83113.8|83077.7|83101.5|83063.3|32
1620384620000|2021-05-07 10:50:20|83101.7|83076.7|83101|83076|83101.7|83076.7|83100.6|83075.6|15
1620384630000|2021-05-07 10:50:30|83101.2|83076.2|83096.8|83071.8|83101.6|83076.6|83094.6|83069.6|31
1620384640000|2021-05-07 10:50:40|83096.9|83071.9|83095.2|83070.2|83097.1|83072.1|83095.2|83070.2|23
1620384650000|2021-05-07 10:50:50|83095.3|83070.3|83099.5|83074.5|83102.2|83077.2|83095.3|83070.3|46
1620384660000|2021-05-07 10:51:00|83099.7|83074.7|83102.3|83077.3|83103|83078|83098.8|83073.8|38
1620384670000|2021-05-07 10:51:10|83101.5|83076.5|83102.1|83077.1|83102.2|83077.2|83100.2|83075.2|34
1620384680000|2021-05-07 10:51:20|83101.9|83076.9|83100.8|83075.8|83102.1|83077.1|83096.6|83071.6|33
1620384690000|2021-05-07 10:51:30|83098.2|83073.2|83101.4|83076.4|83102.2|83077.2|83098.2|83073.2|33
1620384700000|2021-05-07 10:51:40|83102.1|83077.1|83103.2|83078.2|83105.3|83080.3|83101.7|83076.7|42
1620384710000|2021-05-07 10:51:50|83104.2|83079.2|83105.5|83080.5|83106.3|83081.3|83104.1|83079.1|40
1620384720000|2021-05-07 10:52:00|83105.6|83080.6|83104.4|83079.4|83106.2|83081.2|83103.4|83078.4|31
1620384730000|2021-05-07 10:52:10|83104.5|83079.5|83104.4|83079.4|83105.9|83080.9|83103.1|83078.1|47
1620384740000|2021-05-07 10:52:20|83104.3|83079.3|83107.5|83082.5|83108.4|83083.4|83103.1|83078.1|48
1620384750000|2021-05-07 10:52:30|83107|83082|83106.5|83081.5|83108.2|83083.2|83105.7|83080.7|40
1620384760000|2021-05-07 10:52:40|83106.6|83081.6|83105.5|83080.5|83106.9|83081.9|83103.2|83078.2|30
1620384770000|2021-05-07 10:52:50|83105.4|83080.4|83105.5|83080.5|83107.1|83082.1|83102.7|83077.7|36
1620384780000|2021-05-07 10:53:00|83104.8|83079.8|83099.9|83074.9|83105.2|83080.2|83099.2|83074.2|54
1620384790000|2021-05-07 10:53:10|83100.3|83075.3|83104.2|83079.2|83104.8|83079.8|83099.6|83074.6|47
1620384800000|2021-05-07 10:53:20|83104.4|83079.4|83103.5|83078.5|83107.1|83082.1|83102.1|83077.1|45
1620384810000|2021-05-07 10:53:30|83102.9|83077.9|83096.1|83071.1|83106.2|83081.2|83090.9|83065.9|48
1620384820000|2021-05-07 10:53:40|83094|83069|83096.6|83071.6|83101|83076|83094|83069|26
1620384830000|2021-05-07 10:53:50|83096.8|83071.8|83076.7|83051.7|83097.6|83072.6|83074.4|83035.2|62
1620384840000|2021-05-07 10:54:00|83076.8|83051.8|83075.5|83050.5|83078.3|83053.3|83074.3|83049.3|31
1620384850000|2021-05-07 10:54:10|83075.6|83050.6|83076.5|83051.5|83077.2|83052.2|83073.8|83048.8|26
1620384860000|2021-05-07 10:54:20|83077.5|83052.5|83074.8|83049.8|83078.6|83053.6|83074.4|83049.4|37
1620384870000|2021-05-07 10:54:30|83073.9|83048.9|83074.1|83049.1|83076.2|83051.2|83068.1|83043.1|48
1620384880000|2021-05-07 10:54:40|83073.4|83048.4|83071.1|83046.1|83073.5|83048.5|83070.2|83045.2|26
1620384890000|2021-05-07 10:54:50|83070.9|83045.9|83070.9|83045.9|83071.1|83046.1|83070|83045|19
1620384900000|2021-05-07 10:55:00|83071|83046|83081.4|83031.4|83093.4|83051.6|83054.6|83019.9|67
1620384910000|2021-05-07 10:55:10|83081.8|83031.8|83066.8|83041.8|83084|83046.4|83064.3|83030.1|62
1620384920000|2021-05-07 10:55:20|83066.9|83041.9|83063.5|83038.5|83069.1|83044.1|83060.9|83035.9|46
1620384930000|2021-05-07 10:55:30|83061.7|83036.7|83064.3|83039.3|83066.7|83041.7|83061.7|83036.7|48
1620384940000|2021-05-07 10:55:40|83064.7|83039.7|83063|83038|83067.3|83042.3|83062.9|83037.9|32
1620384950000|2021-05-07 10:55:50|83062.9|83037.9|83060|83035|83068.1|83037.9|83056.3|83016.2|52
1620384960000|2021-05-07 10:56:00|83059.3|83034.3|83073.7|83023.7|83073.8|83038.1|83055|83014.5|61
1620384970000|2021-05-07 10:56:10|83072.6|83022.6|83075.6|83025.6|83077|83034.2|83054.6|83014.4|71
1620384980000|2021-05-07 10:56:20|83077.4|83027.4|83080.1|83030.1|83082.6|83032.6|83072.7|83022.7|66
1620384990000|2021-05-07 10:56:30|83079.6|83029.6|83080.3|83030.3|83082.3|83032.3|83075.7|83025.7|69
1620385000000|2021-05-07 10:56:40|83080.9|83030.9|83074.7|83024.7|83083.6|83033.6|83067.6|83017.6|56
1620385010000|2021-05-07 10:56:50|83073|83023|83072.9|83022.9|83074.9|83024.9|83069.6|83019.6|46
1620385020000|2021-05-07 10:57:00|83072.4|83022.4|83071.4|83021.4|83073.6|83023.6|83070.6|83020.6|35
1620385030000|2021-05-07 10:57:10|83071.5|83021.5|83055.6|83030.6|83072.5|83031.4|83053.5|83013.6|39
1620385040000|2021-05-07 10:57:20|83055.8|83030.8|83060.2|83035.2|83061.4|83036.4|83053.7|83028.7|39
1620385050000|2021-05-07 10:57:30|83059.3|83034.3|83060.2|83035.2|83061.4|83036.4|83058.9|83033.9|29
1620385060000|2021-05-07 10:57:40|83060.5|83035.5|83056.3|83031.3|83064.4|83038.6|83051.6|83014.4|50
1620385070000|2021-05-07 10:57:50|83054.9|83029.9|83054.2|83029.2|83071.6|83034.3|83051.5|83019.5|54
1620385080000|2021-05-07 10:58:00|83053.7|83028.7|83057.9|83032.9|83060.6|83035.6|83052.3|83027.3|59
1620385090000|2021-05-07 10:58:10|83057.3|83032.3|83052.4|83027.4|83069.6|83033.5|83046.7|83009.3|59
1620385100000|2021-05-07 10:58:20|83050.6|83025.6|83063.8|83013.8|83066.8|83026.3|83050.5|83011.8|42
1620385110000|2021-05-07 10:58:30|83065.1|83015.1|83068.5|83018.5|83068.5|83018.5|83063.4|83013.4|61
1620385120000|2021-05-07 10:58:40|83068.2|83018.2|83066.9|83016.9|83071.3|83021.3|83065.6|83015.6|54
1620385130000|2021-05-07 10:58:50|83066.4|83016.4|83074|83024|83074.8|83024.8|83065.6|83015.6|48
1620385140000|2021-05-07 10:59:00|83073|83023|83078.6|83028.6|83081|83031|83073|83023|42
1620385150000|2021-05-07 10:59:10|83078.4|83028.4|83061.5|83036.5|83078.4|83037.7|83059.3|83023.8|44
1620385160000|2021-05-07 10:59:20|83060.9|83035.9|83059.3|83034.3|83069.6|83037.2|83052|83015.1|55
1620385170000|2021-05-07 10:59:30|83058.4|83033.4|83060.4|83035.4|83062.9|83037.9|83057.8|83032.8|51
1620385180000|2021-05-07 10:59:40|83060.3|83035.3|83078.7|83028.7|83078.9|83038.6|83059.9|83024.7|44
1620385190000|2021-05-07 10:59:50|83079.3|83029.3|83078.5|83028.5|83079.5|83029.5|83075.4|83025.4|47
1620385200000|2021-05-07 11:00:00|83077.3|83027.3|83076.3|83026.3|83078.6|83028.6|83076|83026|54
1620385210000|2021-05-07 11:00:10|83076.6|83026.6|83079.8|83029.8|83081|83042|83065.7|83025.9|28
1620385220000|2021-05-07 11:00:20|83079.9|83029.9|83072.9|83047.9|83083.1|83049.4|83069.5|83029.1|42
1620385230000|2021-05-07 11:00:30|83073|83048|83091.6|83041.6|83092.6|83052.7|83073|83040.3|38
1620385240000|2021-05-07 11:00:40|83091.8|83041.8|83098.8|83048.8|83099.5|83049.5|83091.7|83041.7|52
1620385250000|2021-05-07 11:00:50|83098.6|83048.6|83093.6|83043.6|83098.7|83048.7|83091.9|83041.9|53
1620385260000|2021-05-07 11:01:00|83093|83043|83093.1|83043.1|83093.9|83043.9|83091.1|83041.1|40
1620385270000|2021-05-07 11:01:10|83093.3|83043.3|83099.7|83049.7|83099.7|83049.7|83092.5|83042.5|45
1620385280000|2021-05-07 11:01:20|83098.8|83048.8|83076.9|83051.9|83103.6|83055.3|83076.7|83042.3|53
1620385290000|2021-05-07 11:01:30|83077.2|83052.2|83063.8|83038.8|83083|83052.8|83058.5|83022.8|57
1620385300000|2021-05-07 11:01:40|83065.9|83040.9|83070.5|83045.5|83088.8|83045.7|83063.4|83031.7|60
1620385310000|2021-05-07 11:01:50|83070.1|83045.1|83069.1|83044.1|83071.2|83046.2|83067.3|83042.3|45
1620385320000|2021-05-07 11:02:00|83069.3|83044.3|83053.2|83003.2|83069.4|83044.4|83044.3|82997.9|55
1620385330000|2021-05-07 11:02:10|83055|83005|83070.5|83020.5|83072.1|83022.1|83041.6|83004|58
1620385340000|2021-05-07 11:02:20|83070|83020|83058.2|83008.2|83072.6|83022.6|83056.8|83006.8|51
1620385350000|2021-05-07 11:02:30|83056.8|83006.8|83056.6|83006.6|83056.8|83006.8|83055.4|83005.4|37
1620385360000|2021-05-07 11:02:40|83056.2|83006.2|83092.9|83042.9|83103.6|83053.6|83056|83006|58
1620385370000|2021-05-07 11:02:50|83080.3|83055.3|83081.7|83056.7|83082.4|83057.4|83079.7|83054.7|30
1620385380000|2021-05-07 11:03:00|83081.8|83056.8|83066.6|83041.6|83082|83056.8|83064.5|83031.5|45
1620385390000|2021-05-07 11:03:10|83067.3|83042.3|83069.1|83044.1|83069.1|83044.1|83067|83042|22
1620385400000|2021-05-07 11:03:20|83068|83043|83066.1|83041.1|83068.8|83043.8|83065.5|83040.5|35
1620385410000|2021-05-07 11:03:30|83066.3|83041.3|83068|83043|83068|83043|83066.1|83041.1|24
1620385420000|2021-05-07 11:03:40|83068.1|83043.1|83065.9|83040.9|83068.2|83043.2|83064.8|83039.8|32
1620385430000|2021-05-07 11:03:50|83066|83041|83067.1|83042.1|83068.4|83043.4|83065|83040|28
1620385440000|2021-05-07 11:04:00|83066.5|83041.5|83066.7|83041.7|83067.2|83042.2|83064.6|83039.6|41
1620385450000|2021-05-07 11:04:10|83064.9|83039.9|83063.2|83038.2|83067|83042|83061.2|83036.2|37
1620385460000|2021-05-07 11:04:20|83063.8|83038.8|83064.2|83039.2|83067.2|83042.2|83062.4|83037.4|45
1620385470000|2021-05-07 11:04:30|83064|83039|83063.8|83038.8|83065.3|83040.3|83063.4|83038.4|29
1620385480000|2021-05-07 11:04:40|83063.9|83038.9|83057.7|83032.7|83069.6|83038.9|83054.3|83018.3|48
1620385490000|2021-05-07 11:04:50|83058.2|83033.2|83049.2|83024.2|83062.7|83033.2|83048.8|83010.8|45
1620385500000|2021-05-07 11:05:00|83049.3|83024.3|83051.1|83026.1|83051.3|83026.3|83049.3|83024.3|46
1620385510000|2021-05-07 11:05:10|83050.9|83025.9|83050.1|83025.1|83051|83026|83049.1|83024.1|30
1620385520000|2021-05-07 11:05:20|83050|83025|83048.5|83023.5|83050|83025|83048.2|83023.2|29
1620385530000|2021-05-07 11:05:30|83048.9|83023.9|83049.5|83024.5|83050.6|83025.6|83048.9|83023.9|34
1620385540000|2021-05-07 11:05:40|83049.8|83024.8|83048.9|83023.9|83051.4|83026.4|83046.5|83021.5|31
1620385550000|2021-05-07 11:05:50|83050.9|83025.9|83048.2|83023.2|83052.1|83027.1|83048|83023|45
1620385560000|2021-05-07 11:06:00|83048.5|83023.5|83070.7|83045.7|83083.1|83046.9|83048.5|83023.5|55
1620385570000|2021-05-07 11:06:10|83070.6|83045.6|83067.2|83042.2|83070.6|83045.6|83066.3|83041.3|33
1620385580000|2021-05-07 11:06:20|83066.7|83041.7|83065.5|83040.5|83067.3|83042.3|83060.8|83035.8|20
1620385590000|2021-05-07 11:06:30|83064.8|83039.8|83065.6|83040.6|83066.3|83041.3|83064.3|83039.3|21
1620385600000|2021-05-07 11:06:40|83064.8|83039.8|83065.9|83040.9|83065.9|83040.9|83064.6|83039.6|16
1620385610000|2021-05-07 11:06:50|83065.7|83040.7|83066.2|83041.2|83069.4|83044.4|83063.2|83038.2|33
1620385620000|2021-05-07 11:07:00|83065.9|83040.9|83066.9|83041.9|83068.7|83043.7|83065.3|83040.3|24
1620385630000|2021-05-07 11:07:10|83067|83042|83068.1|83043.1|83071|83046|83063.7|83038.7|29
1620385640000|2021-05-07 11:07:20|83068.2|83043.2|83063.6|83038.6|83068.2|83043.2|83062.4|83037.4|37
1620385650000|2021-05-07 11:07:30|83064|83039|83063.7|83038.7|83064.6|83039.6|83061.4|83036.4|27
1620385660000|2021-05-07 11:07:40|83063.6|83038.6|83068.5|83043.5|83069.8|83044.8|83062.8|83037.8|31
1620385670000|2021-05-07 11:07:50|83069|83044|83062.6|83037.6|83071|83046|83059|83034|34
1620385680000|2021-05-07 11:08:00|83061.8|83036.8|83061.8|83036.8|83066.4|83041.4|83061.8|83036.8|24
1620385690000|2021-05-07 11:08:10|83061.4|83036.4|83064.7|83039.7|83065.2|83040.2|83061.4|83036.4|23
1620385700000|2021-05-07 11:08:20|83064.9|83039.9|83063.9|83038.9|83065.2|83040.2|83063.6|83038.6|23
1620385710000|2021-05-07 11:08:30|83063.4|83038.4|83064.9|83039.9|83068.3|83043.3|83061.6|83036.6|28
1620385720000|2021-05-07 11:08:40|83064.5|83039.5|83063.7|83038.7|83064.5|83039.5|83060.4|83035.4|31
1620385730000|2021-05-07 11:08:50|83064.1|83039.1|83058.1|83033.1|83068.2|83043.2|83058.1|83033.1|37
1620385740000|2021-05-07 11:09:00|83059.1|83034.1|83063.2|83038.2|83064.8|83039.8|83059.1|83034.1|36
1620385750000|2021-05-07 11:09:10|83063.1|83038.1|83064.8|83039.8|83068.7|83043.7|83062.9|83037.9|25
1620385760000|2021-05-07 11:09:20|83068.8|83043.8|83063.6|83038.6|83068.8|83043.8|83063.4|83038.4|44
1620385770000|2021-05-07 11:09:30|83064.4|83039.4|83064.7|83039.7|83064.7|83039.7|83061|83036|28
1620385780000|2021-05-07 11:09:40|83064.8|83039.8|83066.6|83041.6|83067.1|83042.1|83064|83039|27
1620385790000|2021-05-07 11:09:50|83066.1|83041.1|83065.9|83040.9|83068|83043|83065.4|83040.4|33
1620385800000|2021-05-07 11:10:00|83066.1|83041.1|83069|83044|83070.2|83045.2|83065.3|83040.3|46
1620385810000|2021-05-07 11:10:10|83069.4|83044.4|83071.7|83046.7|83076.3|83051.3|83065.8|83040.8|41
1620385820000|2021-05-07 11:10:20|83071.5|83046.5|83073.3|83048.3|83073.5|83048.5|83070|83045|37
1620385830000|2021-05-07 11:10:30|83073.6|83048.6|83068.6|83043.6|83073.6|83048.6|83067.6|83042.6|36
1620385840000|2021-05-07 11:10:40|83068.8|83043.8|83072.7|83047.7|83072.8|83047.8|83068.3|83043.3|37
1620385850000|2021-05-07 11:10:50|83072.3|83047.3|83072.8|83047.8|83076.4|83051.4|83072.1|83047.1|32
1620385860000|2021-05-07 11:11:00|83073.4|83048.4|83075.8|83050.8|83075.9|83050.9|83072.2|83047.2|28
1620385870000|2021-05-07 11:11:10|83075.6|83050.6|83072.2|83047.2|83075.9|83050.9|83071.9|83046.9|31
1620385880000|2021-05-07 11:11:20|83072.5|83047.5|83063.3|83038.3|83072.5|83047.5|83063.1|83038.1|41
1620385890000|2021-05-07 11:11:30|83063.7|83038.7|83062.6|83037.6|83064|83039|83062.6|83037.6|17
1620385900000|2021-05-07 11:11:40|83063.4|83038.4|83062.8|83037.8|83063.4|83038.4|83058.6|83033.6|42
1620385910000|2021-05-07 11:11:50|83060|83035|83057.4|83032.4|83060|83035|83056.1|83031.1|22
1620385920000|2021-05-07 11:12:00|83056.8|83031.8|83056|83031|83059.2|83034.2|83055.4|83030.4|29
1620385930000|2021-05-07 11:12:10|83056.6|83031.6|83058|83033|83060.1|83035.1|83056.1|83031.1|23
1620385940000|2021-05-07 11:12:20|83058.4|83033.4|83056.3|83031.3|83058.7|83033.7|83055.2|83030.2|41
1620385950000|2021-05-07 11:12:30|83056.4|83031.4|83056|83031|83058.1|83033.1|83055.1|83030.1|28
1620385960000|2021-05-07 11:12:40|83055.9|83030.9|83055.4|83030.4|83056.7|83031.7|83054.8|83029.8|22
1620385970000|2021-05-07 11:12:50|83056.1|83031.1|83053.3|83028.3|83062.9|83031.4|83050.5|83012.9|22
1620385980000|2021-05-07 11:13:00|83052.7|83027.7|83056.3|83031.3|83056.3|83031.3|83052.2|83027.2|31
1620385990000|2021-05-07 11:13:10|83056.4|83031.4|83056.1|83031.1|83056.7|83031.7|83055.1|83030.1|31
1620386000000|2021-05-07 11:13:20|83055.6|83030.6|83063.1|83038.1|83063.1|83038.1|83055.4|83030.4|27
1620386010000|2021-05-07 11:13:30|83063|83038|83060.8|83035.8|83067|83042|83060.8|83035.8|44
1620386020000|2021-05-07 11:13:40|83061|83036|83062.4|83037.4|83063|83038|83061|83036|27
1620386030000|2021-05-07 11:13:50|83062|83037|83064.1|83039.1|83064.2|83039.2|83061.7|83036.7|27
1620386040000|2021-05-07 11:14:00|83064.3|83039.3|83062.6|83037.6|83064.3|83039.3|83060.5|83035.5|32
1620386050000|2021-05-07 11:14:10|83062.7|83037.7|83064.6|83039.6|83064.7|83039.7|83059.4|83034.4|34
1620386060000|2021-05-07 11:14:20|83064|83039|83064.2|83039.2|83064.5|83039.5|83063.6|83038.6|19
1620386070000|2021-05-07 11:14:30|83064.1|83039.1|83063.1|83038.1|83064.5|83039.5|83063.1|83038.1|19
1620386080000|2021-05-07 11:14:40|83063.6|83038.6|83052.5|83027.5|83063.7|83038.7|83052.5|83027.5|42
1620386090000|2021-05-07 11:14:50|83051.1|83026.1|83053.9|83028.9|83055.5|83030.5|83051.1|83026.1|30
1620386100000|2021-05-07 11:15:00|83052.9|83027.9|83058.6|83033.6|83059.5|83034.5|83052.9|83027.9|29
1620386110000|2021-05-07 11:15:10|83058.9|83033.9|83059.3|83034.3|83060.9|83035.9|83058.6|83033.6|20
1620386120000|2021-05-07 11:15:20|83059.4|83034.4|83061.2|83036.2|83061.3|83036.3|83058.9|83033.9|22
1620386130000|2021-05-07 11:15:30|83061.3|83036.3|83061.4|83036.4|83062.4|83037.4|83060.8|83035.8|15
1620386140000|2021-05-07 11:15:40|83061.8|83036.8|83060|83035|83061.8|83036.8|83059.9|83034.9|19
1620386150000|2021-05-07 11:15:50|83059.7|83034.7|83057.1|83032.1|83064.8|83039.8|83055.7|83030.7|38
1620386160000|2021-05-07 11:16:00|83057.3|83032.3|83060.9|83035.9|83061.5|83036.5|83055.7|83030.7|37
1620386170000|2021-05-07 11:16:10|83059.6|83034.6|83060.8|83035.8|83061.2|83036.2|83059.5|83034.5|31
1620386180000|2021-05-07 11:16:20|83061.3|83036.3|83056.9|83031.9|83061.8|83036.8|83056.4|83031.4|37
1620386190000|2021-05-07 11:16:30|83057|83032|83060.5|83035.5|83064.5|83039.5|83051.9|83026.9|50
1620386200000|2021-05-07 11:16:40|83060|83035|83061.9|83036.9|83061.9|83036.9|83059.3|83034.3|24
1620386210000|2021-05-07 11:16:50|83061.7|83036.7|83064.5|83039.5|83064.7|83039.7|83061.6|83036.6|22
1620386220000|2021-05-07 11:17:00|83062.4|83037.4|83063.1|83038.1|83064.5|83039.5|83062.2|83037.2|28
1620386230000|2021-05-07 11:17:10|83063.6|83038.6|83062.1|83037.1|83065.4|83040.4|83058.8|83033.8|29
1620386240000|2021-05-07 11:17:20|83061.4|83036.4|83064.4|83039.4|83064.4|83039.4|83060.4|83035.4|31
1620386250000|2021-05-07 11:17:30|83063.9|83038.9|83061.9|83036.9|83063.9|83038.9|83059.6|83034.6|23
1620386260000|2021-05-07 11:17:40|83062.1|83037.1|83064|83039|83064.4|83039.4|83061.5|83036.5|17
1620386270000|2021-05-07 11:17:50|83063.8|83038.8|83064.3|83039.3|83066.4|83041.4|83063.7|83038.7|37
1620386280000|2021-05-07 11:18:00|83064.6|83039.6|83062.9|83037.9|83066.6|83041.6|83060.2|83035.2|31
1620386290000|2021-05-07 11:18:10|83062.6|83037.6|83068.1|83043.1|83069|83044|83054.6|83029.6|52
1620386300000|2021-05-07 11:18:20|83069.1|83044.1|83061.4|83036.4|83069.1|83044.1|83058.6|83033.6|47
1620386310000|2021-05-07 11:18:30|83061.8|83036.8|83062.3|83037.3|83064.9|83039.9|83061.4|83036.4|32
1620386320000|2021-05-07 11:18:40|83061.7|83036.7|83066.4|83041.4|83067.9|83042.9|83061.4|83036.4|34
1620386330000|2021-05-07 11:18:50|83066|83041|83069.5|83044.5|83072.3|83047.3|83065.5|83040.5|49
1620386340000|2021-05-07 11:19:00|83068.7|83043.7|83065.7|83040.7|83068.7|83043.7|83063.3|83038.3|43
1620386350000|2021-05-07 11:19:10|83065.3|83040.3|83065.1|83040.1|83065.4|83040.4|83062.6|83037.6|29
1620386360000|2021-05-07 11:19:20|83065|83040|83065.7|83040.7|83065.8|83040.8|83064.3|83039.3|14
1620386370000|2021-05-07 11:19:30|83063.2|83038.2|83062.5|83037.5|83063.3|83038.3|83059.6|83034.6|33
1620386380000|2021-05-07 11:19:40|83062.1|83037.1|83062.3|83037.3|83064.1|83039.1|83060.7|83035.7|25
1620386390000|2021-05-07 11:19:50|83062.6|83037.6|83060.5|83035.5|83062.9|83037.9|83059|83034|18
1620386400000|2021-05-07 11:20:00|83061.7|83036.7|83062.4|83037.4|83062.6|83037.6|83060.9|83035.9|26
1620386410000|2021-05-07 11:20:10|83062.2|83037.2|83060.1|83035.1|83062.6|83037.6|83060.1|83035.1|26
1620386420000|2021-05-07 11:20:20|83060.5|83035.5|83059|83034|83061.1|83036.1|83058.6|83033.6|17
1620386430000|2021-05-07 11:20:30|83058.7|83033.7|83058.4|83033.4|83059|83034|83056.8|83031.8|23
1620386440000|2021-05-07 11:20:40|83058.3|83033.3|83059.9|83034.9|83060.7|83035.7|83057|83032|33
1620386450000|2021-05-07 11:20:50|83056.4|83031.4|83059.7|83034.7|83060.2|83035.2|83056.2|83031.2|20
1620386460000|2021-05-07 11:21:00|83060.2|83035.2|83060.9|83035.9|83065.5|83040.5|83060.2|83035.2|34
1620386470000|2021-05-07 11:21:10|83061.4|83036.4|83062|83037|83063.6|83038.6|83053.6|83028.6|52
1620386480000|2021-05-07 11:21:20|83061.5|83036.5|83061.7|83036.7|83062.9|83037.9|83060.6|83035.6|26
1620386490000|2021-05-07 11:21:30|83061.6|83036.6|83059.9|83034.9|83062.2|83037.2|83059.8|83034.8|25
1620386500000|2021-05-07 11:21:40|83059.5|83034.5|83058.3|83033.3|83059.8|83034.8|83057.1|83032.1|32
1620386510000|2021-05-07 11:21:50|83057.4|83032.4|83048.9|83023.9|83057.8|83032.8|83047.3|83022.3|43
1620386520000|2021-05-07 11:22:00|83048.6|83023.6|83035.2|83010.2|83049.6|83024.6|83033|82995.7|42
1620386530000|2021-05-07 11:22:10|83035.1|83010.1|83034.1|83009.1|83047.5|83020.3|83033.4|82995.4|48
1620386540000|2021-05-07 11:22:20|83033.8|83008.8|83033.4|83008.4|83036.4|83011.4|83030.1|83005.1|43
1620386550000|2021-05-07 11:22:30|83033.6|83008.6|83037|83012|83038.1|83013.1|83032|83007|32
1620386560000|2021-05-07 11:22:40|83036.8|83011.8|83033.5|83008.5|83037.1|83012.1|83033.2|83008.2|38
1620386570000|2021-05-07 11:22:50|83033.4|83008.4|83037.9|83012.9|83038.9|83013.9|83033.2|83008.2|41
1620386580000|2021-05-07 11:23:00|83038|83013|83034.1|83009.1|83038|83013|83033.7|83008.7|32
1620386590000|2021-05-07 11:23:10|83034.2|83009.2|83034.9|83009.9|83035.9|83010.9|83033.6|83008.6|34
1620386600000|2021-05-07 11:23:20|83035|83010|83034|83009|83035.2|83010.2|83033.7|83008.7|30
1620386610000|2021-05-07 11:23:30|83034.3|83009.3|83032.7|83007.7|83035.1|83010.1|83032.4|83007.4|18
1620386620000|2021-05-07 11:23:40|83033.4|83008.4|83033.6|83008.6|83034.9|83009.9|83033.4|83008.4|30
1620386630000|2021-05-07 11:23:50|83033.2|83008.2|83038.1|83013.1|83038.1|83013.1|83033.2|83008.2|32
1620386640000|2021-05-07 11:24:00|83038|83013|83042.2|83017.2|83042.2|83017.2|83036.5|83011.5|28
1620386650000|2021-05-07 11:24:10|83043|83018|83040.6|83015.6|83043.1|83018.1|83040|83015|26
1620386660000|2021-05-07 11:24:20|83041|83016|83039|83014|83041.3|83016.3|83039|83014|20
1620386670000|2021-05-07 11:24:30|83039.5|83014.5|83043|83018|83045.3|83020.3|83037.9|83012.9|29
1620386680000|2021-05-07 11:24:40|83043.4|83018.4|83042.9|83017.9|83046.1|83021.1|83041.6|83016.6|31
1620386690000|2021-05-07 11:24:50|83042.8|83017.8|83043.7|83018.7|83046.5|83021.5|83041.6|83016.6|41
1620386700000|2021-05-07 11:25:00|83041.7|83016.7|83050.7|83000.7|83052.3|83017.4|83038|83000.7|34
1620386710000|2021-05-07 11:25:10|83050.5|83000.5|83041|83016|83051.4|83017.3|83038.6|83000.4|28
1620386720000|2021-05-07 11:25:20|83041.5|83016.5|83046.4|83021.4|83054.5|83023.5|83041.4|83004.5|37
1620386730000|2021-05-07 11:25:30|83046.5|83021.5|83052.1|83027.1|83052.1|83027.1|83045.6|83020.6|41
1620386740000|2021-05-07 11:25:40|83051.4|83026.4|83047.7|83022.7|83051.5|83026.5|83046.2|83021.2|30
1620386750000|2021-05-07 11:25:50|83047.4|83022.4|83043.7|83018.7|83047.8|83022.8|83043.3|83018.3|26
1620386760000|2021-05-07 11:26:00|83041.8|83016.8|83039.2|83014.2|83042.7|83017.7|83038.1|83013.1|33
1620386770000|2021-05-07 11:26:10|83039|83014|83034.1|83009.1|83039.6|83014.6|83032.7|83007.7|35
1620386780000|2021-05-07 11:26:20|83034.9|83009.9|83038.2|82988.2|83057.4|83021.9|83024.4|82988.2|49
1620386790000|2021-05-07 11:26:30|83038.1|82988.1|83022.5|82997.5|83038.9|83001.3|83021|82988.1|38
1620386800000|2021-05-07 11:26:40|83022.2|82997.2|83020.3|82995.3|83023.1|82998.1|83018.9|82993.9|33
1620386810000|2021-05-07 11:26:50|83021.1|82996.1|83020.5|82995.5|83021.7|82996.7|83020.2|82995.2|20
1620386820000|2021-05-07 11:27:00|83020.3|82995.3|83019|82994|83020.4|82995.4|83018.5|82993.5|24
1620386830000|2021-05-07 11:27:10|83019.1|82994.1|83020.2|82995.2|83021.3|82996.3|83016.6|82991.6|33
1620386840000|2021-05-07 11:27:20|83019.9|82994.9|83020.2|82995.2|83020.9|82995.9|83019.1|82994.1|25
1620386850000|2021-05-07 11:27:30|83020.6|82995.6|83018.1|82993.1|83020.6|82995.6|83017.9|82992.9|22
1620386860000|2021-05-07 11:27:40|83018.3|82993.3|83019.5|82994.5|83020|82995|83017.8|82992.8|17
1620386870000|2021-05-07 11:27:50|83019.3|82994.3|83018.1|82993.1|83019.6|82994.6|83016.8|82991.8|25
1620386880000|2021-05-07 11:28:00|83016.4|82991.4|83018.5|82993.5|83018.6|82993.6|83016.3|82991.3|20
1620386890000|2021-05-07 11:28:10|83019|82994|83020.3|82995.3|83020.3|82995.3|83018.9|82993.9|16
1620386900000|2021-05-07 11:28:20|83020.2|82995.2|83019.8|82994.8|83020.8|82995.8|83019.8|82994.8|14
1620386910000|2021-05-07 11:28:30|83020.5|82995.5|83016.5|82991.5|83020.9|82995.9|83015.6|82990.6|35
1620386920000|2021-05-07 11:28:40|83016.2|82991.2|83012.2|82987.2|83017.7|82992.7|83011.8|82986.8|34
1620386930000|2021-05-07 11:28:50|83012.6|82987.6|83012.6|82987.6|83014.6|82989.6|83011.6|82986.6|29
1620386940000|2021-05-07 11:29:00|83011.2|82986.2|83010.9|82985.9|83013.1|82988.1|83010.5|82985.5|30
1620386950000|2021-05-07 11:29:10|83011|82986|83012.4|82987.4|83013.4|82988.4|83010.9|82985.9|25
1620386960000|2021-05-07 11:29:20|83012.3|82987.3|83011.2|82986.2|83013.6|82988.6|83010.5|82985.5|33
1620386970000|2021-05-07 11:29:30|83011.5|82986.5|83002.3|82977.3|83011.6|82986.6|83001.9|82976.9|34
1620386980000|2021-05-07 11:29:40|83001.3|82976.3|83000.9|82975.9|83002.1|82977.1|83000.1|82975.1|27
1620386990000|2021-05-07 11:29:50|83001.3|82976.3|83001.1|82976.1|83001.9|82976.9|83000.8|82975.8|17
1620387000000|2021-05-07 11:30:00|83000.7|82975.7|83002.1|82977.1|83002.2|82977.2|82998|82973|40
1620387010000|2021-05-07 11:30:10|83001.9|82976.9|83003.9|82978.9|83003.9|82978.9|83000.6|82975.6|29
1620387020000|2021-05-07 11:30:20|83003.8|82978.8|83005.3|82980.3|83005.9|82980.9|83002.6|82977.6|40
1620387030000|2021-05-07 11:30:30|83004.3|82979.3|83003|82978|83006.2|82981.2|83002.9|82977.9|40
1620387040000|2021-05-07 11:30:40|83003.2|82978.2|83001.3|82976.3|83003.7|82978.7|83001.3|82976.3|19
1620387050000|2021-05-07 11:30:50|83002.7|82977.7|83003|82978|83004.2|82979.2|83002.7|82977.7|20
1620387060000|2021-05-07 11:31:00|83003.1|82978.1|83011.9|82986.9|83012.2|82987.2|83002.8|82977.8|35
1620387070000|2021-05-07 11:31:10|83011.5|82986.5|83013.2|82988.2|83013.3|82988.3|83010.9|82985.9|26
1620387080000|2021-05-07 11:31:20|83014.1|82989.1|83009.2|82984.2|83015.4|82990.4|83008.3|82983.3|33
1620387090000|2021-05-07 11:31:30|83009|82984|83009.1|82984.1|83009.9|82984.9|83007.9|82982.9|19
1620387100000|2021-05-07 11:31:40|83008.9|82983.9|83012.2|82987.2|83028.5|82991.2|83008.9|82977.9|34
1620387110000|2021-05-07 11:31:50|83012.5|82987.5|83007|82982|83012.5|82987.5|83005.5|82980.5|34
1620387120000|2021-05-07 11:32:00|83006.6|82981.6|83003|82978|83006.6|82981.6|83002.8|82977.8|27
1620387130000|2021-05-07 11:32:10|83002.8|82977.8|83001.3|82976.3|83003.5|82978.5|83000.4|82975.4|28
1620387140000|2021-05-07 11:32:20|83001.6|82976.6|83000.6|82975.6|83001.6|82976.6|83000.2|82975.2|20
1620387150000|2021-05-07 11:32:30|83000.3|82975.3|82996.1|82971.1|83000.9|82975.9|82996.1|82971.1|32
1620387160000|2021-05-07 11:32:40|82997.1|82972.1|82996.6|82971.6|82997.9|82972.9|82996.6|82971.6|29
1620387170000|2021-05-07 11:32:50|82996.9|82971.9|82996.1|82971.1|82996.9|82971.9|82995.8|82970.8|16
1620387180000|2021-05-07 11:33:00|82995.9|82970.9|82993.6|82968.6|82997|82972|82992|82967|32
1620387190000|2021-05-07 11:33:10|82994|82969|82987.3|82962.3|82994.5|82969.5|82986.6|82961.6|35
1620387200000|2021-05-07 11:33:20|82986.7|82961.7|82968.3|82943.3|82986.7|82961.7|82964.8|82931.7|41
1620387210000|2021-05-07 11:33:30|82967.5|82942.5|82979.9|82954.9|82992.6|82955.6|82966.3|82941.2|43
1620387220000|2021-05-07 11:33:40|82980.1|82955.1|82974.6|82949.6|82980.1|82955.1|82974.6|82949.6|43
1620387230000|2021-05-07 11:33:50|82975|82950|82986|82961|82986|82961|82975|82950|43
1620387240000|2021-05-07 11:34:00|82986.7|82961.7|82985.8|82960.8|82988.9|82963.9|82983.5|82958.5|50
1620387250000|2021-05-07 11:34:10|82987.2|82962.2|83006.2|82956.2|83006.9|82968.2|82987.1|82954.3|32
1620387260000|2021-05-07 11:34:20|83006.1|82956.1|83002.6|82977.6|83006.5|82979|82992.6|82955.6|54
1620387270000|2021-05-07 11:34:30|83002.4|82977.4|83000.8|82975.8|83002.9|82977.9|83000.4|82975.4|35
1620387280000|2021-05-07 11:34:40|83000.6|82975.6|82994.1|82969.1|83000.7|82975.7|82993.6|82968.6|48
1620387290000|2021-05-07 11:34:50|82992.5|82967.5|82983.5|82958.5|83001.2|82968.1|82982.6|82948.4|43
1620387300000|2021-05-07 11:35:00|82982.8|82957.8|82985.6|82960.6|82986.8|82961.8|82978.8|82953.8|62
1620387310000|2021-05-07 11:35:10|82984.8|82959.8|82982.7|82957.7|82985.7|82960.7|82980.4|82955.4|40
1620387320000|2021-05-07 11:35:20|82981.6|82956.6|82977.7|82952.7|82981.6|82956.6|82977.7|82952.7|57
1620387330000|2021-05-07 11:35:30|82977.6|82952.6|82980.8|82955.8|82983.5|82958.5|82977.6|82952.6|45
1620387340000|2021-05-07 11:35:40|82981.1|82956.1|82979.1|82954.1|82982.2|82957.2|82979.1|82954.1|39
1620387350000|2021-05-07 11:35:50|82979|82954|82980.2|82955.2|82981.1|82956.1|82978.7|82953.7|25
1620387360000|2021-05-07 11:36:00|82980.5|82955.5|82974.1|82949.1|82980.7|82955.7|82974|82949|27
1620387370000|2021-05-07 11:36:10|82973.9|82948.9|82977.7|82952.7|82977.7|82952.7|82973.9|82948.9|20
1620387380000|2021-05-07 11:36:20|82977.5|82952.5|82980.1|82955.1|82981.4|82956.4|82977.4|82952.4|33
1620387390000|2021-05-07 11:36:30|82980.4|82955.4|82986.3|82961.3|83002.7|82965.6|82977.3|82951.7|50
1620387400000|2021-05-07 11:36:40|82984.8|82959.8|82988.9|82963.9|82989.3|82964.3|82984.8|82959.8|24
1620387410000|2021-05-07 11:36:50|82988.8|82963.8|82988.1|82963.1|82989.3|82964.3|82987.7|82962.7|23
1620387420000|2021-05-07 11:37:00|82987.8|82962.8|82981.8|82956.8|82988.4|82963.4|82981.8|82956.8|32
1620387430000|2021-05-07 11:37:10|82981.7|82956.7|82977.3|82952.3|82982.5|82957.5|82973.8|82948.8|50
1620387440000|2021-05-07 11:37:20|82976.7|82951.7|82973.3|82948.3|82977.9|82952.9|82971.7|82946.7|33
1620387450000|2021-05-07 11:37:30|82973.2|82948.2|82970.5|82945.5|82973.4|82948.4|82969.8|82944.8|30
1620387460000|2021-05-07 11:37:40|82970|82945|82968.5|82943.5|82972.1|82947.1|82968.2|82943.2|27
1620387470000|2021-05-07 11:37:50|82968.8|82943.8|82968.1|82943.1|82969.2|82944.2|82967.7|82942.7|15
1620387480000|2021-05-07 11:38:00|82968|82943|82967.5|82942.5|82968.2|82943.2|82967.5|82942.5|14
1620387490000|2021-05-07 11:38:10|82967.4|82942.4|82952.3|82927.3|82969|82942.4|82952.3|82916.9|36
1620387500000|2021-05-07 11:38:20|82952|82927|82952.4|82927.4|82952.8|82927.8|82950.7|82925.7|23
1620387510000|2021-05-07 11:38:30|82952.3|82927.3|82955.9|82930.9|82956.7|82931.7|82951.2|82926.2|35
1620387520000|2021-05-07 11:38:40|82955.7|82930.7|82963.1|82938.1|82964.4|82939.4|82955.7|82930.7|46
1620387530000|2021-05-07 11:38:50|82976.1|82926.1|82966.9|82941.9|82979.7|82942|82965.8|82924.7|46
1620387540000|2021-05-07 11:39:00|82966.2|82941.2|82969.4|82944.4|82969.4|82944.4|82966.2|82941.2|25
1620387550000|2021-05-07 11:39:10|82969.1|82944.1|82965.4|82940.4|82969.1|82944.1|82964.6|82939.6|41
1620387560000|2021-05-07 11:39:20|82965|82940|82958.9|82933.9|82967.2|82942.2|82957.7|82932.7|50
1620387570000|2021-05-07 11:39:30|82959.4|82934.4|82960.4|82935.4|82960.7|82935.7|82957.9|82932.9|24
1620387580000|2021-05-07 11:39:40|82960.3|82935.3|82970.8|82945.8|82971.1|82946.1|82960.3|82935.3|31
1620387590000|2021-05-07 11:39:50|82970.1|82945.1|82971.7|82946.7|82972.1|82947.1|82970.1|82945.1|27
1620387600000|2021-05-07 11:40:00|82971.6|82946.6|82970.2|82945.2|82972.4|82947.4|82970.2|82945.2|32
1620387610000|2021-05-07 11:40:10|82970.1|82945.1|82964.2|82939.2|82980.4|82945.1|82964.1|82924.7|41
1620387620000|2021-05-07 11:40:20|82964.1|82939.1|82951.9|82926.9|82965.4|82940.4|82950.6|82925.6|37
1620387630000|2021-05-07 11:40:30|82964.5|82914.5|82955.5|82930.5|82969.8|82932|82951.8|82914.5|37
1620387640000|2021-05-07 11:40:40|82956.2|82931.2|82969.4|82919.4|82969.6|82933|82956.2|82917.6|21
1620387650000|2021-05-07 11:40:50|82968.9|82918.9|82966.5|82916.5|82969.2|82919.2|82963.2|82913.2|26
1620387660000|2021-05-07 11:41:00|82964|82914|82954.8|82929.8|82968.4|82930|82946.8|82911.1|46
1620387670000|2021-05-07 11:41:10|82955.3|82930.3|82957.7|82932.7|82958.8|82933.8|82955|82930|28
1620387680000|2021-05-07 11:41:20|82957.4|82932.4|82953.6|82928.6|82960|82935|82952.4|82927.4|53
1620387690000|2021-05-07 11:41:30|82953.5|82928.5|82953.7|82928.7|82955.6|82930.6|82950.3|82925.3|42
1620387700000|2021-05-07 11:41:40|82953.3|82928.3|82948.2|82923.2|82954.6|82929.6|82945.6|82920.6|35
1620387710000|2021-05-07 11:41:50|82945.6|82920.6|82943.2|82918.2|82945.7|82920.7|82941.8|82916.8|38
1620387720000|2021-05-07 11:42:00|82943.3|82918.3|82938.9|82913.9|82950.7|82918.3|82933.5|82899.4|37
1620387730000|2021-05-07 11:42:10|82937.5|82912.5|82937.7|82912.7|82939.1|82914.1|82937.5|82912.5|16
1620387740000|2021-05-07 11:42:20|82937.4|82912.4|82941.7|82916.7|82943.9|82918.9|82937.4|82912.4|25
1620387750000|2021-05-07 11:42:30|82941.4|82916.4|82941|82916|82942.5|82917.5|82940.9|82915.9|28
1620387760000|2021-05-07 11:42:40|82941.2|82916.2|82944|82919|82944|82919|82941.1|82916.1|22
1620387770000|2021-05-07 11:42:50|82944.2|82919.2|82944.3|82919.3|82945|82920|82944|82919|15
1620387780000|2021-05-07 11:43:00|82943.9|82918.9|82946|82921|82946|82921|82943.7|82918.7|24
1620387790000|2021-05-07 11:43:10|82945.6|82920.6|82943.1|82918.1|82945.9|82920.9|82943|82918|26
1620387800000|2021-05-07 11:43:20|82943.8|82918.8|82943.6|82918.6|82944.3|82919.3|82942.7|82917.7|23
1620387810000|2021-05-07 11:43:30|82943.7|82918.7|82944.6|82919.6|82944.6|82919.6|82942|82917|24
1620387820000|2021-05-07 11:43:40|82944.5|82919.5|82943.7|82918.7|82945.1|82920.1|82942|82917|27
1620387830000|2021-05-07 11:43:50|82943.6|82918.6|82941.2|82916.2|82944.4|82919.4|82940.5|82915.5|28
1620387840000|2021-05-07 11:44:00|82941.1|82916.1|82941.6|82916.6|82942.9|82917.9|82940.8|82915.8|29
1620387850000|2021-05-07 11:44:10|82941.4|82916.4|82942.2|82917.2|82943.5|82918.5|82938.2|82913.2|31
1620387860000|2021-05-07 11:44:20|82941.4|82916.4|82944.8|82919.8|82945|82920|82941.3|82916.3|39
1620387870000|2021-05-07 11:44:30|82944.6|82919.6|82944.5|82919.5|82945.1|82920.1|82944|82919|18
1620387880000|2021-05-07 11:44:40|82944.4|82919.4|82944.6|82919.6|82955.9|82920|82942.2|82903.6|22
1620387890000|2021-05-07 11:44:50|82942.7|82917.7|82948|82923|82948.7|82923.7|82942.6|82917.6|35
1620387900000|2021-05-07 11:45:00|82947.1|82922.1|82932.9|82907.9|82947.1|82922.1|82932.4|82893.6|41
1620387910000|2021-05-07 11:45:10|82933.3|82908.3|82930.7|82905.7|82934.1|82909.1|82930.2|82905.2|38
1620387920000|2021-05-07 11:45:20|82931.4|82906.4|82936|82911|82936|82911|82930.2|82905.2|26
1620387930000|2021-05-07 11:45:30|82935.5|82910.5|82935.4|82910.4|82936.3|82911.3|82934.3|82909.3|20
1620387940000|2021-05-07 11:45:40|82935.1|82910.1|82933.5|82908.5|82935.2|82910.2|82933.2|82908.2|18
1620387950000|2021-05-07 11:45:50|82933.7|82908.7|82933.6|82908.6|82934.4|82909.4|82933.6|82908.6|18
1620387960000|2021-05-07 11:46:00|82928.5|82903.5|82925.1|82900.1|82928.5|82903.5|82919.2|82894.2|39
1620387970000|2021-05-07 11:46:10|82925.4|82900.4|82928.8|82903.8|82928.9|82903.9|82924.9|82899.9|28
1620387980000|2021-05-07 11:46:20|82931.4|82906.4|82937.2|82912.2|82938.1|82913.1|82928.5|82903.5|33
1620387990000|2021-05-07 11:46:30|82936.9|82911.9|82942.7|82917.7|82942.8|82917.8|82936.9|82911.9|31
1620388000000|2021-05-07 11:46:40|82942.5|82917.5|82942.8|82917.8|82942.9|82917.9|82941.7|82916.7|21
1620388010000|2021-05-07 11:46:50|82942.7|82917.7|82937|82912|82944.9|82919.9|82937|82912|48
1620388020000|2021-05-07 11:47:00|82936.7|82911.7|82945.8|82920.8|82946.2|82921.2|82936.7|82911.7|43
1620388030000|2021-05-07 11:47:10|82945.6|82920.6|82946.3|82921.3|82947.7|82922.7|82944.8|82919.8|29
1620388040000|2021-05-07 11:47:20|82946.9|82921.9|82948.6|82923.6|82950.3|82925.3|82946.9|82921.9|23
1620388050000|2021-05-07 11:47:30|82948.7|82923.7|82948.8|82923.8|82949.7|82924.7|82947.2|82922.2|34
1620388060000|2021-05-07 11:47:40|82948.7|82923.7|82947.7|82922.7|82948.9|82923.9|82944.4|82919.4|44
1620388070000|2021-05-07 11:47:50|82947.9|82922.9|82948.7|82923.7|82948.7|82923.7|82947.6|82922.6|22
1620388080000|2021-05-07 11:48:00|82948.5|82923.5|82946.8|82921.8|82948.8|82923.8|82946.3|82921.3|24
1620388090000|2021-05-07 11:48:10|82946.9|82921.9|82945.6|82920.6|82948.5|82923.5|82945|82920|35
1620388100000|2021-05-07 11:48:20|82945.8|82920.8|82946|82921|82947.6|82922.6|82944.4|82919.4|29
1620388110000|2021-05-07 11:48:30|82945.8|82920.8|82943.7|82918.7|82946.1|82921.1|82943.7|82918.7|26
1620388120000|2021-05-07 11:48:40|82943.5|82918.5|82948|82923|82948|82923|82942|82917|46
1620388130000|2021-05-07 11:48:50|82947.4|82922.4|82955.8|82930.8|82956.3|82931.3|82947.4|82922.4|39
1620388140000|2021-05-07 11:49:00|82956.8|82931.8|82955.1|82930.1|82959.7|82934.7|82951.7|82926.7|49
1620388150000|2021-05-07 11:49:10|82955.7|82930.7|82954.6|82929.6|82955.7|82930.7|82954|82929|29
1620388160000|2021-05-07 11:49:20|82954.7|82929.7|82958|82933|82958.3|82933.3|82954.7|82929.7|21
1620388170000|2021-05-07 11:49:30|82957.8|82932.8|82960.7|82935.7|82960.7|82935.7|82957.3|82932.3|24
1620388180000|2021-05-07 11:49:40|82961.2|82936.2|82958|82933|82962.3|82937.3|82957.1|82932.1|41
1620388190000|2021-05-07 11:49:50|82958.1|82933.1|82954.7|82929.7|82958.8|82933.8|82954.7|82929.7|44
1620388200000|2021-05-07 11:50:00|82953.4|82928.4|82960.5|82935.5|82961.9|82936.9|82952.4|82927.4|51
1620388210000|2021-05-07 11:50:10|82960.6|82935.6|82956|82931|82963.3|82938.3|82955.8|82930.8|34
1620388220000|2021-05-07 11:50:20|82955.9|82930.9|82956.6|82931.6|82957.3|82932.3|82955.9|82930.9|27
1620388230000|2021-05-07 11:50:30|82956.7|82931.7|82956.2|82931.2|82957.5|82932.5|82955.3|82930.3|26
1620388240000|2021-05-07 11:50:40|82956.4|82931.4|82962.8|82937.8|82963.3|82938.3|82952.7|82927.7|34
1620388250000|2021-05-07 11:50:50|82962.3|82937.3|82960.7|82935.7|82963.8|82938.8|82958.1|82933.1|42
1620388260000|2021-05-07 11:51:00|82960|82935|82954.8|82929.8|82960|82935|82952|82927|31
1620388270000|2021-05-07 11:51:10|82954.1|82929.1|82954.3|82929.3|82957|82932|82952.7|82927.7|32
1620388280000|2021-05-07 11:51:20|82954.6|82929.6|82957|82932|82957.3|82932.3|82954.6|82929.6|23
1620388290000|2021-05-07 11:51:30|82958|82933|82959.4|82934.4|82961|82936|82957.4|82932.4|26
1620388300000|2021-05-07 11:51:40|82959.5|82934.5|82959.5|82934.5|82961.9|82936.9|82950.1|82925.1|43
1620388310000|2021-05-07 11:51:50|82960.1|82935.1|82962.6|82937.6|82963|82938|82958.9|82933.9|31
1620388320000|2021-05-07 11:52:00|82962.5|82937.5|82955|82930|82962.5|82937.5|82950.8|82925.8|48
1620388330000|2021-05-07 11:52:10|82955.5|82930.5|82955.7|82930.7|82956.6|82931.6|82954.9|82929.9|27
1620388340000|2021-05-07 11:52:20|82955.6|82930.6|82935.6|82910.6|82958.5|82930.6|82935.5|82901|31
1620388350000|2021-05-07 11:52:30|82935.5|82910.5|82935.6|82910.6|82935.6|82910.6|82934|82909|28
1620388360000|2021-05-07 11:52:40|82935.5|82910.5|82943.6|82918.6|82943.6|82918.6|82935.5|82910.5|44
1620388370000|2021-05-07 11:52:50|82943.2|82918.2|82950.1|82925.1|82950.9|82925.9|82942.6|82917.6|44
1620388380000|2021-05-07 11:53:00|82950|82925|82951.9|82926.9|82951.9|82926.9|82946.8|82921.8|46
1620388390000|2021-05-07 11:53:10|82953.2|82928.2|82955.8|82930.8|82956.4|82931.4|82953|82928|45
1620388400000|2021-05-07 11:53:20|82955.6|82930.6|82957.3|82932.3|82957.5|82932.5|82954.6|82929.6|34
1620388410000|2021-05-07 11:53:30|82957.2|82932.2|82956.7|82931.7|82957.7|82932.7|82956.4|82931.4|23
1620388420000|2021-05-07 11:53:40|82956.9|82931.9|82958.5|82933.5|82959.8|82934.8|82956.9|82931.9|30
1620388430000|2021-05-07 11:53:50|82958.6|82933.6|82959.9|82934.9|82960.2|82935.2|82958.1|82933.1|23
1620388440000|2021-05-07 11:54:00|82960|82935|82960.2|82935.2|82964.3|82939.3|82959.7|82934.7|32
1620388450000|2021-05-07 11:54:10|82959.9|82934.9|82947|82922|82959.9|82934.9|82946.7|82921.7|47
1620388460000|2021-05-07 11:54:20|82947.9|82922.9|82946.3|82921.3|82952|82927|82941.2|82916.2|43
1620388470000|2021-05-07 11:54:30|82946|82921|82959|82934|82972.8|82934.6|82944.8|82919.8|36
1620388480000|2021-05-07 11:54:40|82958.9|82933.9|82954.1|82929.1|82959.7|82934.7|82952.6|82927.6|44
1620388490000|2021-05-07 11:54:50|82954.9|82929.9|82954.6|82929.6|82955.5|82930.5|82953.7|82928.7|27
1620388500000|2021-05-07 11:55:00|82954.9|82929.9|82951.3|82926.3|82956.7|82931.7|82950.8|82925.8|45
1620388510000|2021-05-07 11:55:10|82951.2|82926.2|82952.7|82927.7|82953.3|82928.3|82950.8|82925.8|30
1620388520000|2021-05-07 11:55:20|82952.4|82927.4|82952.1|82927.1|82954.3|82929.3|82949.8|82924.8|31
1620388530000|2021-05-07 11:55:30|82952.5|82927.5|82951|82926|82958.3|82933.3|82950.9|82925.9|33
1620388540000|2021-05-07 11:55:40|82952.2|82927.2|82950.4|82925.4|82952.2|82927.2|82949.3|82924.3|27
1620388550000|2021-05-07 11:55:50|82950.3|82925.3|82951.8|82926.8|82951.9|82926.9|82949.4|82924.4|31
1620388560000|2021-05-07 11:56:00|82951.7|82926.7|82943.3|82918.3|82951.7|82926.7|82942.2|82917.2|54
1620388570000|2021-05-07 11:56:10|82943.8|82918.8|82947|82922|82947.6|82922.6|82943.8|82918.8|37
1620388580000|2021-05-07 11:56:20|82946.9|82921.9|82943.9|82918.9|82947.5|82922.5|82943.6|82918.6|31
1620388590000|2021-05-07 11:56:30|82943.5|82918.5|82944.9|82919.9|82944.9|82919.9|82943.2|82918.2|37
1620388600000|2021-05-07 11:56:40|82944.8|82919.8|82946.8|82921.8|82948.4|82923.4|82944.8|82919.8|36
1620388610000|2021-05-07 11:56:50|82946.9|82921.9|82944.5|82919.5|82947.8|82922.8|82943.9|82918.9|38
1620388620000|2021-05-07 11:57:00|82944.1|82919.1|82946.9|82921.9|82947.3|82922.3|82943.5|82918.5|27
1620388630000|2021-05-07 11:57:10|82946.8|82921.8|82946.5|82921.5|82949.1|82924.1|82945.1|82920.1|27
1620388640000|2021-05-07 11:57:20|82946.2|82921.2|82947.8|82897.8|82948.8|82921.2|82931.2|82896.8|59
1620388650000|2021-05-07 11:57:30|82947|82897|82943.5|82893.5|82950.5|82913.6|82929.4|82892.4|59
1620388660000|2021-05-07 11:57:40|82943.4|82893.4|82927.3|82902.3|82949.9|82911.6|82923.3|82889.5|61
1620388670000|2021-05-07 11:57:50|82927.4|82902.4|82924.7|82899.7|82937.3|82906.2|82923.8|82886.6|61
1620388680000|2021-05-07 11:58:00|82921|82896|82924.5|82899.5|82943.3|82906.4|82917.7|82891.1|46
1620388690000|2021-05-07 11:58:10|82924.6|82899.6|82920.2|82895.2|82924.6|82899.6|82918.4|82893.4|51
1620388700000|2021-05-07 11:58:20|82920.1|82895.1|82910.8|82885.8|82920.1|82895.1|82910.5|82885.5|65
1620388710000|2021-05-07 11:58:30|82910.2|82885.2|82913.5|82888.5|82928.6|82892.6|82910.2|82878.6|43
1620388720000|2021-05-07 11:58:40|82914.1|82889.1|82908.9|82883.9|82914.1|82889.1|82908|82883|60
1620388730000|2021-05-07 11:58:50|82909.1|82884.1|82909|82884|82914.7|82889.7|82909|82884|40
1620388740000|2021-05-07 11:59:00|82909.1|82884.1|82910.3|82885.3|82912.8|82887.8|82904.9|82879.9|52
1620388750000|2021-05-07 11:59:10|82910.6|82885.6|82914.3|82889.3|82915.7|82890.7|82908.5|82883.5|47
1620388760000|2021-05-07 11:59:20|82914.7|82889.7|82919.9|82894.9|82934.1|82895.4|82914.1|82880.1|53
1620388770000|2021-05-07 11:59:30|82920.2|82895.2|82925.6|82900.6|82938.2|82901.3|82918.8|82888.2|41
1620388780000|2021-05-07 11:59:40|82925.5|82900.5|82923.3|82898.3|82926.9|82901.9|82922.3|82897.3|44
1620388790000|2021-05-07 11:59:50|82922.9|82897.9|82909.4|82884.4|82923.7|82898.7|82908.5|82883.5|49
1620388800000|2021-05-07 12:00:00|82907.8|82882.8|82917.7|82892.7|82918|82893|82903.9|82878.9|61
1620388810000|2021-05-07 12:00:10|82916.9|82891.9|82949.7|82924.7|82964.9|82928.1|82916.6|82888.8|67
1620388820000|2021-05-07 12:00:20|82948.5|82923.5|82954.3|82929.3|82954.9|82929.9|82947.1|82922.1|53
1620388830000|2021-05-07 12:00:30|82953.5|82928.5|82955.2|82930.2|82959|82934|82951.5|82926.5|62
1620388840000|2021-05-07 12:00:40|82954.7|82929.7|82955.1|82930.1|82956.7|82931.7|82953.1|82928.1|55
1620388850000|2021-05-07 12:00:50|82955|82930|82959.3|82934.3|82962.2|82937.2|82954.4|82929.4|60
1620388860000|2021-05-07 12:01:00|82959.1|82934.1|82961.9|82936.9|82962|82937|82958.8|82933.8|53
1620388870000|2021-05-07 12:01:10|82962|82937|82972.7|82947.7|82986.1|82949.2|82960.1|82928.7|62
1620388880000|2021-05-07 12:01:20|82972.6|82947.6|82966.3|82941.3|82973.8|82948.8|82966.2|82941.2|50
1620388890000|2021-05-07 12:01:30|82966.2|82941.2|82971.7|82946.7|82974.8|82949.8|82965.3|82940.3|58
1620388900000|2021-05-07 12:01:40|82971.4|82946.4|82974.2|82949.2|82976.4|82951.4|82970.7|82945.7|32
1620388910000|2021-05-07 12:01:50|82973.9|82948.9|82972.1|82947.1|82985.4|82952.2|82971.7|82933.5|39
1620388920000|2021-05-07 12:02:00|82971.8|82946.8|82962.5|82937.5|82975.4|82947.4|82960.9|82924.5|50
1620388930000|2021-05-07 12:02:10|82962|82937|82963.4|82938.4|82963.8|82938.8|82961.7|82936.7|35
1620388940000|2021-05-07 12:02:20|82963.2|82938.2|82963.6|82938.6|82963.6|82938.6|82961.6|82936.6|32
1620388950000|2021-05-07 12:02:30|82963.3|82938.3|82962.6|82937.6|82964.5|82939.5|82962.3|82937.3|36
1620388960000|2021-05-07 12:02:40|82963.1|82938.1|82965.5|82940.5|82967.1|82942.1|82962.7|82937.7|46
1620388970000|2021-05-07 12:02:50|82965.3|82940.3|82958.7|82933.7|82966.7|82941.7|82958.7|82933.7|49
1620388980000|2021-05-07 12:03:00|82959.6|82934.6|82961|82936|82963.8|82938.8|82950.3|82925.3|55
1620388990000|2021-05-07 12:03:10|82960.1|82935.1|82963.7|82938.7|82964|82939|82957.6|82932.6|46
1620389000000|2021-05-07 12:03:20|82962.5|82937.5|82955.7|82930.7|82962.5|82937.5|82946.8|82921.8|28
1620389010000|2021-05-07 12:03:30|82955.6|82930.6|82958.5|82933.5|82958.9|82933.9|82955.4|82930.4|41
1620389020000|2021-05-07 12:03:40|82958.4|82933.4|82960.5|82935.5|82966.8|82941.8|82958|82933|46
1620389030000|2021-05-07 12:03:50|82959.4|82934.4|82958.5|82933.5|82960.9|82935.9|82956.7|82931.7|44
1620389040000|2021-05-07 12:04:00|82958.6|82933.6|82964|82939|82965.4|82940.4|82958.2|82933.2|43
1620389050000|2021-05-07 12:04:10|82964.2|82939.2|82964.2|82939.2|82964.8|82939.8|82963.2|82938.2|19
1620389060000|2021-05-07 12:04:20|82964.8|82939.8|82964.3|82939.3|82964.9|82939.9|82963.7|82938.7|20
1620389070000|2021-05-07 12:04:30|82964.5|82939.5|82965.5|82940.5|82966.1|82941.1|82964.2|82939.2|40
1620389080000|2021-05-07 12:04:40|82965.6|82940.6|82966.1|82941.1|82967.3|82942.3|82965.2|82940.2|27
1620389090000|2021-05-07 12:04:50|82966.8|82941.8|82964|82939|82967.4|82942.4|82963.8|82938.8|33
1620389100000|2021-05-07 12:05:00|82963.8|82938.8|82962|82937|82963.8|82938.8|82959.1|82934.1|45
1620389110000|2021-05-07 12:05:10|82961.4|82936.4|82961.9|82936.9|82962.1|82937.1|82957.9|82932.9|55
1620389120000|2021-05-07 12:05:20|82961.4|82936.4|82956|82931|82965.1|82940.1|82952.1|82927.1|52
1620389130000|2021-05-07 12:05:30|82955.7|82930.7|82976.5|82926.5|82977.3|82937.1|82951.8|82924.2|59
1620389140000|2021-05-07 12:05:40|82976.2|82926.2|82978.4|82928.4|82978.7|82947.6|82961.3|82925|56
1620389150000|2021-05-07 12:05:50|82978.1|82928.1|82985.7|82935.7|82986.8|82936.8|82977.3|82927.3|55
1620389160000|2021-05-07 12:06:00|82986.4|82936.4|82973|82948|82987.2|82950.3|82969.4|82932.6|51
1620389170000|2021-05-07 12:06:10|82972.8|82947.8|82980.4|82955.4|82980.4|82955.4|82971.4|82946.4|48
1620389180000|2021-05-07 12:06:20|82979.6|82954.6|82981|82956|82982|82957|82976.6|82951.6|38
1620389190000|2021-05-07 12:06:30|82979.2|82954.2|83007.3|82957.3|83009.6|82970.7|82979.2|82943|54
1620389200000|2021-05-07 12:06:40|83006.9|82956.9|82988.6|82963.6|83009.9|82965|82986.5|82951.1|40
1620389210000|2021-05-07 12:06:50|82991.1|82966.1|83005.5|82955.5|83005.5|82969.1|82986|82954.3|43
1620389220000|2021-05-07 12:07:00|83004.7|82954.7|82993.9|82968.9|83006.2|82970.1|82993.4|82954.7|41
1620389230000|2021-05-07 12:07:10|82994.8|82969.8|82991.2|82966.2|83007.6|82969.8|82990.6|82954|42
1620389240000|2021-05-07 12:07:20|82993.1|82968.1|82994.1|82969.1|83009.6|82970.7|82992|82955.1|41
1620389250000|2021-05-07 12:07:30|82994.5|82969.5|83005.2|82980.2|83018.7|82983.1|82989.7|82960.1|59
1620389260000|2021-05-07 12:07:40|83004.8|82979.8|83023.2|82973.2|83025.5|82979.8|83004.8|82968.3|48
1620389270000|2021-05-07 12:07:50|83027.2|82977.2|83006.8|82981.8|83027.2|82986.4|83005.6|82970.1|45
1620389280000|2021-05-07 12:08:00|83006.3|82981.3|83019.3|82969.3|83021.5|82981.9|83005.7|82968.6|42
1620389290000|2021-05-07 12:08:10|83018.5|82968.5|83006.1|82981.1|83018.6|82982|83002|82966.4|48
1620389300000|2021-05-07 12:08:20|83006.3|82981.3|83008.9|82983.9|83010|82985|83005.4|82980.4|45
1620389310000|2021-05-07 12:08:30|83006.8|82981.8|83006.9|82981.9|83009.6|82984.6|83006.8|82981.8|34
1620389320000|2021-05-07 12:08:40|83006.8|82981.8|83006.5|82981.5|83010.1|82985.1|83006.2|82981.2|34
1620389330000|2021-05-07 12:08:50|83006.8|82981.8|83006.9|82981.9|83008.7|82983.7|83006.1|82981.1|38
1620389340000|2021-05-07 12:09:00|83006.8|82981.8|83006.7|82981.7|83009.3|82984.3|83006.6|82981.6|37
1620389350000|2021-05-07 12:09:10|83006.5|82981.5|83008.3|82983.3|83008.8|82983.8|83006.4|82981.4|31
1620389360000|2021-05-07 12:09:20|83008|82983|83005|82980|83008.4|82983.4|83003.1|82978.1|31
1620389370000|2021-05-07 12:09:30|83004.7|82979.7|83003.3|82978.3|83006.5|82981.5|83002.2|82977.2|35
1620389380000|2021-05-07 12:09:40|83004|82979|83007.5|82982.5|83009.1|82984.1|82997.6|82972.6|48
1620389390000|2021-05-07 12:09:50|83007.2|82982.2|82999.5|82974.5|83008.7|82983.7|82998.1|82973.1|47
1620389400000|2021-05-07 12:10:00|83000.5|82975.5|82995|82970|83016.5|82980.4|82995|82966.5|38
1620389410000|2021-05-07 12:10:10|82995.2|82970.2|82995.3|82970.3|82998.6|82973.6|82993.9|82968.9|31
1620389420000|2021-05-07 12:10:20|82995.5|82970.5|82995.2|82970.2|82995.6|82970.6|82993.6|82968.6|29
1620389430000|2021-05-07 12:10:30|82995.3|82970.3|83010.9|82985.9|83024.4|82988.4|82995.1|82970.1|52
1620389440000|2021-05-07 12:10:40|83010.4|82985.4|83014.5|82989.5|83015.7|82990.7|83009.8|82984.8|41
1620389450000|2021-05-07 12:10:50|83014.4|82989.4|83011.2|82986.2|83018.7|82993.7|83010.7|82985.7|36
1620389460000|2021-05-07 12:11:00|83013.3|82988.3|83012.5|82987.5|83014.1|82989.1|83011.3|82986.3|37
1620389470000|2021-05-07 12:11:10|83011.8|82986.8|83013.3|82988.3|83013.9|82988.9|83011.4|82986.4|19
1620389480000|2021-05-07 12:11:20|83012.8|82987.8|83013.6|82988.6|83014.3|82989.3|83012.1|82987.1|28
1620389490000|2021-05-07 12:11:30|83013.5|82988.5|83012.3|82987.3|83013.5|82988.5|83011.8|82986.8|24
1620389500000|2021-05-07 12:11:40|83012.4|82987.4|83014.3|82989.3|83015.7|82990.7|83012.1|82987.1|26
1620389510000|2021-05-07 12:11:50|83014.5|82989.5|83018.9|82993.9|83019.9|82994.9|83014|82989|25
1620389520000|2021-05-07 12:12:00|83018.7|82993.7|83017.7|82992.7|83019.7|82994.7|83017.2|82992.2|26
1620389530000|2021-05-07 12:12:10|83019.9|82994.9|83018|82993|83019.9|82994.9|83017.8|82992.8|18
1620389540000|2021-05-07 12:12:20|83019.2|82994.2|83038.6|83013.6|83052.1|83018.2|83018.3|82993.3|41
1620389550000|2021-05-07 12:12:30|83038.8|83013.8|83033.3|83008.3|83039.5|83014.5|83032.1|83007.1|45
1620389560000|2021-05-07 12:12:40|83033.2|83008.2|83037.9|83012.9|83038.2|83013.2|83033.2|83008.2|43
1620389570000|2021-05-07 12:12:50|83036.8|83011.8|83037.6|83012.6|83039.3|83014.3|83035.7|83010.7|42
1620389580000|2021-05-07 12:13:00|83037.8|83012.8|83036.1|83011.1|83038.6|83013.6|83031.4|83006.4|49
1620389590000|2021-05-07 12:13:10|83036.6|83011.6|83042.4|83017.4|83046.8|83021.8|83036.6|83011.6|40
1620389600000|2021-05-07 12:13:20|83042.9|83017.9|83044.4|83019.4|83045.3|83020.3|83041.5|83016.5|47
1620389610000|2021-05-07 12:13:30|83044.5|83019.5|83065.2|83015.2|83069.6|83025.6|83042.5|83010.4|53
1620389620000|2021-05-07 12:13:40|83065.8|83015.8|83050.7|83025.7|83068.9|83026.9|83050.1|83015.8|42
1620389630000|2021-05-07 12:13:50|83051.3|83026.3|83050.6|83025.6|83051.7|83026.7|83050.6|83025.6|25
1620389640000|2021-05-07 12:14:00|83066.9|83016.9|83053.3|83028.3|83070.1|83029.4|83053|83014.9|53
1620389650000|2021-05-07 12:14:10|83053.5|83028.5|83046.6|83021.6|83069.1|83029.9|83044.6|83008.4|57
1620389660000|2021-05-07 12:14:20|83060.5|83010.5|83040.6|83015.6|83061.5|83023.9|83040.6|83003.2|38
1620389670000|2021-05-07 12:14:30|83041.9|83016.9|83054.4|83004.4|83056.2|83021.4|83040|83004.4|48
1620389680000|2021-05-07 12:14:40|83039.8|83014.8|83040.7|83015.7|83044.3|83019.3|83039.1|83014.1|43
1620389690000|2021-05-07 12:14:50|83040.6|83015.6|83066.9|83016.9|83069|83022.3|83040.1|83010.7|44
1620389700000|2021-05-07 12:15:00|83065.9|83015.9|83069.9|83019.9|83070.8|83030.2|83048.8|83015.1|55
1620389710000|2021-05-07 12:15:10|83069.8|83019.8|83059.4|83009.4|83074.8|83024.8|83057.9|83007.9|55
1620389720000|2021-05-07 12:15:20|83063.4|83013.4|83049|83024|83065.5|83024|83042.2|83006.8|37
1620389730000|2021-05-07 12:15:30|83048.8|83023.8|83041.9|83016.9|83050.3|83025.3|83041|83016|40
1620389740000|2021-05-07 12:15:40|83042.2|83017.2|83041.7|83016.7|83045.2|83020.2|83040.5|83015.5|41
1620389750000|2021-05-07 12:15:50|83041.6|83016.6|83033.7|83008.7|83059|83016.6|83031.7|83005.7|43
1620389760000|2021-05-07 12:16:00|83032.8|83007.8|83019.5|82994.5|83042.7|83007.8|83019.1|82986|48
1620389770000|2021-05-07 12:16:10|83020|82995|83059|83009|83059.1|83017.9|83020|82992.7|54
1620389780000|2021-05-07 12:16:20|83057.1|83007.1|83026.4|83001.4|83059.1|83009.1|83024.9|82985.4|53
1620389790000|2021-05-07 12:16:30|83027.1|83002.1|83053.8|83003.8|83055|83009.2|83026.4|82990|54
1620389800000|2021-05-07 12:16:40|83053.6|83003.6|83056.1|83006.1|83058|83018.7|83040.9|83003.6|46
1620389810000|2021-05-07 12:16:50|83055.9|83005.9|83046.7|82996.7|83056.8|83013.2|83031.5|82993.9|52
1620389820000|2021-05-07 12:17:00|83046.4|82996.4|83054|83004|83057|83015.5|83033.6|82996.4|65
1620389830000|2021-05-07 12:17:10|83053.6|83003.6|83056.5|83006.5|83057.4|83007.4|83053.6|83003.6|36
1620389840000|2021-05-07 12:17:20|83056.6|83006.6|83034.6|83009.6|83056.6|83009.6|83034.6|83000.3|43
1620389850000|2021-05-07 12:17:30|83034.3|83009.3|83034|83009|83052.3|83011.3|83032.2|82995.9|32
1620389860000|2021-05-07 12:17:40|83034.2|83009.2|83056.1|83006.1|83056.3|83014.6|83034.2|82997.5|46
1620389870000|2021-05-07 12:17:50|83055.8|83005.8|83033.7|83008.7|83055.8|83009.7|83033.7|82998.9|43
1620389880000|2021-05-07 12:18:00|83033|83008|83032.7|83007.7|83050.1|83010|83032.2|82999.1|47
1620389890000|2021-05-07 12:18:10|83032.5|83007.5|83047|82997|83053.1|83011|83030.6|82995.8|41
1620389900000|2021-05-07 12:18:20|83048|82998|83028.1|83003.1|83048|83006.4|83027.7|82990.9|43
1620389910000|2021-05-07 12:18:30|83027.9|83002.9|83022.8|82997.8|83043.8|83005|83021.2|82993.7|40
1620389920000|2021-05-07 12:18:40|83022.6|82997.6|83041.8|82991.8|83046.6|83003.9|83021.1|82989.4|35
1620389930000|2021-05-07 12:18:50|83042.1|82992.1|83021.3|82996.3|83045.1|82998.3|83020.8|82990.2|43
1620389940000|2021-05-07 12:19:00|83021.1|82996.1|83021.2|82996.2|83023.6|82998.6|83019.4|82994.4|33
1620389950000|2021-05-07 12:19:10|83021.4|82996.4|83039.6|82989.6|83043.8|83000.8|83019.8|82985.6|44
1620389960000|2021-05-07 12:19:20|83038.7|82988.7|83041.4|82991.4|83046.1|82996.1|83036.8|82986.8|57
1620389970000|2021-05-07 12:19:30|83028.5|83003.5|83061.8|83011.8|83062.5|83023.4|83028.4|82992.9|63
1620389980000|2021-05-07 12:19:40|83060.6|83010.6|83045.4|83020.4|83060.6|83021.5|83042.4|83007.8|51
1620389990000|2021-05-07 12:19:50|83045.2|83020.2|83068.7|83018.7|83069.1|83033.9|83045.2|83011.7|36
1620390000000|2021-05-07 12:20:00|83055.4|83030.4|83053.2|83028.2|83057.1|83032.1|83051.1|83026.1|45
1620390010000|2021-05-07 12:20:10|83053.7|83028.7|83071.8|83021.8|83072.5|83030.4|83052.9|83018.2|32
1620390020000|2021-05-07 12:20:20|83069.5|83019.5|83068.3|83018.3|83076.8|83034.8|83054.4|83011.3|70
1620390030000|2021-05-07 12:20:30|83067.1|83017.1|83051.8|83026.8|83069.8|83029.9|83051.8|83016.9|34
1620390040000|2021-05-07 12:20:40|83051.6|83026.6|83048.8|83023.8|83063.1|83029.7|83048.8|83011.4|38
1620390050000|2021-05-07 12:20:50|83048.9|83023.9|83040.8|83015.8|83048.9|83023.9|83040.8|83015.8|42
1620390060000|2021-05-07 12:21:00|83041.2|83016.2|83047.5|83022.5|83047.6|83022.6|83041.2|83016.2|49
1620390070000|2021-05-07 12:21:10|83047.3|83022.3|83045.5|83020.5|83048.4|83023.4|83045.3|83020.3|28
1620390080000|2021-05-07 12:21:20|83045.9|83020.9|83045.8|83020.8|83046.5|83021.5|83045.5|83020.5|23
1620390090000|2021-05-07 12:21:30|83045.7|83020.7|83045.6|83020.6|83046|83021|83045.5|83020.5|16
1620390100000|2021-05-07 12:21:40|83045.5|83020.5|83043.9|83018.9|83046|83021|83042|83017|24
1620390110000|2021-05-07 12:21:50|83044.2|83019.2|83048.4|83023.4|83073.2|83030.7|83043.8|83010.6|44
1620390120000|2021-05-07 12:22:00|83046.1|83021.1|83052.1|83027.1|83065.9|83027.1|83045.5|83015.9|40
1620390130000|2021-05-07 12:22:10|83054.5|83029.5|83062.8|83012.8|83070|83031.9|83044.8|83012.8|58
1620390140000|2021-05-07 12:22:20|83061|83011|83049.1|83024.1|83061|83025.1|83043.3|83010.7|42
1620390150000|2021-05-07 12:22:30|83048|83023|83043.6|83018.6|83049.1|83024.1|83043.6|83018.6|33
1620390160000|2021-05-07 12:22:40|83039|83014|83040.2|83015.2|83055.9|83017|83039|83003.1|31
1620390170000|2021-05-07 12:22:50|83040.9|83015.9|83040.1|83015.1|83041.4|83016.4|83039.5|83014.5|24
1620390180000|2021-05-07 12:23:00|83040.4|83015.4|83040.4|83015.4|83041.6|83016.6|83039.5|83014.5|19
1620390190000|2021-05-07 12:23:10|83040.6|83015.6|83035.7|82985.7|83053.9|83016.3|83021.7|82985.7|40
1620390200000|2021-05-07 12:23:20|83034.8|82984.8|83034.3|82984.3|83036.9|82986.9|83032.6|82982.6|50
1620390210000|2021-05-07 12:23:30|83034.1|82984.1|83032.5|82982.5|83034.1|82984.1|83024|82974|64
1620390220000|2021-05-07 12:23:40|83032.9|82982.9|83015.4|82990.4|83035.4|82991.9|83015.3|82979.1|51
1620390230000|2021-05-07 12:23:50|83015|82990|83013.8|82988.8|83024.5|82993.2|83011.9|82970.4|48
1620390240000|2021-05-07 12:24:00|83010.1|82985.1|83019.1|82994.1|83019.2|82994.2|83008.6|82983.6|54
1620390250000|2021-05-07 12:24:10|83019.2|82994.2|83024.3|82999.3|83024.5|82999.5|83019|82994|46
1620390260000|2021-05-07 12:24:20|83024.2|82999.2|83023.8|82998.8|83025.3|83000.3|83023.4|82998.4|24
1620390270000|2021-05-07 12:24:30|83024.4|82999.4|83019.1|82994.1|83028.2|82999.7|83015.3|82976.5|47
1620390280000|2021-05-07 12:24:40|83018.4|82993.4|83019.2|82994.2|83019.4|82994.4|83017.8|82992.8|26
1620390290000|2021-05-07 12:24:50|83019.5|82994.5|83027.3|83002.3|83027.3|83002.3|83019|82994|39
1620390300000|2021-05-07 12:25:00|83027.6|83002.6|83023.8|82998.8|83027.6|83002.6|83022.2|82997.2|50
1620390310000|2021-05-07 12:25:10|83023.6|82998.6|83020.5|82995.5|83024.1|82999.1|83019.4|82994.4|39
1620390320000|2021-05-07 12:25:20|83022|82997|83033|82983|83033.5|82998|83021|82981.4|38
1620390330000|2021-05-07 12:25:30|83032.9|82982.9|83036.6|82986.6|83041.2|82998.2|83013.4|82980.7|39
1620390340000|2021-05-07 12:25:40|83035.5|82985.5|83037.5|82987.5|83037.9|82987.9|83034.3|82984.3|35
1620390350000|2021-05-07 12:25:50|83036.6|82986.6|83035.1|82985.1|83036.6|82986.6|83035|82985|29
1620390360000|2021-05-07 12:26:00|83035.2|82985.2|83038.8|82988.8|83039.3|82989.3|83033.7|82983.7|40
1620390370000|2021-05-07 12:26:10|83038.9|82988.9|83045.2|82995.2|83045.7|82995.7|83038.9|82988.9|41
1620390380000|2021-05-07 12:26:20|83045.3|82995.3|83048.9|82998.9|83049.5|82999.5|83044|82994|23
1620390390000|2021-05-07 12:26:30|83048.1|82998.1|83034.7|83009.7|83048.1|83012.2|83034.5|82995.8|41
1620390400000|2021-05-07 12:26:40|83034.3|83009.3|83034.1|83009.1|83035.5|83010.5|83033.3|83008.3|30
1620390410000|2021-05-07 12:26:50|83034.4|83009.4|83047.2|82997.2|83048.3|83009.6|83034.4|82997.1|22
1620390420000|2021-05-07 12:27:00|83047.4|82997.4|83049.6|82999.6|83051.2|83001.2|83047.2|82997.2|27
1620390430000|2021-05-07 12:27:10|83050.9|83000.9|83051.1|83001.1|83055.6|83005.6|83050.2|83000.2|51
1620390440000|2021-05-07 12:27:20|83050.9|83000.9|83051.2|83001.2|83055.8|83005.8|83050.1|83000.1|46
1620390450000|2021-05-07 12:27:30|83050.5|83000.5|83051.6|83001.6|83052.8|83002.8|83050.5|83000.5|24
1620390460000|2021-05-07 12:27:40|83051.1|83001.1|83049.4|82999.4|83052.3|83002.3|83049.1|82999.1|25
1620390470000|2021-05-07 12:27:50|83049.5|82999.5|83048.9|82998.9|83050.5|83000.5|83048|82998|32
1620390480000|2021-05-07 12:28:00|83048.8|82998.8|83051.3|83001.3|83052.8|83002.8|83046.7|82996.7|50
1620390490000|2021-05-07 12:28:10|83051.6|83001.6|83048|82998|83052|83002|83047.9|82997.9|40
1620390500000|2021-05-07 12:28:20|83050|83000|83053.5|83003.5|83056.9|83006.9|83050|83000|56
1620390510000|2021-05-07 12:28:30|83054|83004|83047.3|82997.3|83054.8|83004.8|83047.3|82997.3|44
1620390520000|2021-05-07 12:28:40|83047.1|82997.1|83045.5|82995.5|83052.9|83002.9|83043.9|82993.9|59
1620390530000|2021-05-07 12:28:50|83045.9|82995.9|83049.9|82999.9|83050.5|83000.5|83042.2|82992.2|60
1620390540000|2021-05-07 12:29:00|83048.4|82998.4|83050.5|83000.5|83052.7|83002.7|83046.7|82996.7|54
1620390550000|2021-05-07 12:29:10|83051.1|83001.1|83045.6|82995.6|83052.5|83002.5|83045|82995|58
1620390560000|2021-05-07 12:29:20|83046.2|82996.2|83037.3|82987.3|83047.7|82997.7|83035.7|82985.7|53
1620390570000|2021-05-07 12:29:30|83037.4|82987.4|83047.1|82997.1|83047.6|82997.6|83035.7|82985.7|62
1620390580000|2021-05-07 12:29:40|83046.6|82996.6|83032.7|82982.7|83054.1|83004.1|83030.4|82980.4|75
1620390590000|2021-05-07 12:29:50|83029.9|82979.9|83047.1|82997.1|83057.1|83007.1|83028.4|82978.4|74
1620390600000|2021-05-07 12:30:00|83051.8|83001.8|82857.2|82807.2|83055.4|83005.4|82854.5|82804.5|79
1620390610000|2021-05-07 12:30:10|82856.2|82806.2|82754.5|82704.5|82874.2|82806.2|82736.8|82686.8|79
1620390620000|2021-05-07 12:30:20|82761.7|82711.7|82787.8|82737.8|82789.6|82739.6|82757.2|82707.2|79
1620390630000|2021-05-07 12:30:30|82786.3|82736.3|82738.7|82688.7|82791|82741|82735.8|82685.8|80
1620390640000|2021-05-07 12:30:40|82743.5|82693.5|82724.1|82674.1|82743.5|82693.5|82708.3|82658.3|75
1620390650000|2021-05-07 12:30:50|82721.5|82671.5|82705|82655|82725.1|82675.1|82678.4|82628.4|73
1620390660000|2021-05-07 12:31:00|82705.2|82655.2|82701|82651|82735.1|82685.1|82696.1|82646.1|78
1620390670000|2021-05-07 12:31:10|82706.4|82656.4|82677.6|82627.6|82715.5|82665.5|82670.4|82620.4|75
1620390680000|2021-05-07 12:31:20|82677.8|82627.8|82692.5|82642.5|82695|82645|82659.4|82609.4|75
1620390690000|2021-05-07 12:31:30|82688.4|82638.4|82645.2|82595.2|82689.9|82639.9|82641.7|82591.7|78
1620390700000|2021-05-07 12:31:40|82647.4|82597.4|82700.3|82650.3|82702.7|82652.7|82643.5|82593.5|80
1620390710000|2021-05-07 12:31:50|82701.1|82651.1|82687.5|82637.5|82702.1|82652.1|82666.2|82616.2|79
1620390720000|2021-05-07 12:32:00|82689.2|82639.2|82675.9|82625.9|82689.8|82639.8|82661.1|82611.1|78
1620390730000|2021-05-07 12:32:10|82674.1|82624.1|82640|82590|82677.3|82627.3|82624.7|82574.7|76
1620390740000|2021-05-07 12:32:20|82636.3|82586.3|82620.5|82570.5|82650.1|82600.1|82618.2|82568.2|79
1620390750000|2021-05-07 12:32:30|82623.8|82573.8|82602.6|82552.6|82633.3|82583.3|82598.3|82548.3|79
1620390760000|2021-05-07 12:32:40|82607.2|82557.2|82601.7|82551.7|82607.3|82557.3|82591.3|82541.3|80
1620390770000|2021-05-07 12:32:50|82600.1|82550.1|82564.8|82514.8|82608.3|82558.3|82551.8|82501.8|79
1620390780000|2021-05-07 12:33:00|82564.9|82514.9|82592.6|82542.6|82593.4|82543.4|82535.1|82485.1|78
1620390790000|2021-05-07 12:33:10|82591.7|82541.7|82635.6|82585.6|82635.6|82585.6|82591.7|82541.7|75
1620390800000|2021-05-07 12:33:20|82635.9|82585.9|82645.7|82595.7|82663.8|82613.8|82624.7|82574.7|77
1620390810000|2021-05-07 12:33:30|82649.6|82599.6|82641.3|82591.3|82649.6|82599.6|82605.7|82555.7|80
1620390820000|2021-05-07 12:33:40|82644|82594|82658.7|82608.7|82658.7|82608.7|82637|82587|79
1620390830000|2021-05-07 12:33:50|82662.1|82612.1|82650.8|82600.8|82669.9|82619.9|82647.8|82597.8|77
1620390840000|2021-05-07 12:34:00|82650.6|82600.6|82642.9|82592.9|82650.6|82600.6|82631|82581|79
1620390850000|2021-05-07 12:34:10|82645.7|82595.7|82619.8|82569.8|82662|82612|82619.8|82569.8|78
1620390860000|2021-05-07 12:34:20|82620.6|82570.6|82642.4|82592.4|82652.1|82602.1|82620.6|82570.6|78
1620390870000|2021-05-07 12:34:30|82641.8|82591.8|82639.6|82589.6|82647.9|82597.9|82626.8|82576.8|79
1620390880000|2021-05-07 12:34:40|82638.4|82588.4|82716.2|82666.2|82730.5|82680.5|82638.4|82588.4|78
1620390890000|2021-05-07 12:34:50|82715.6|82665.6|82705.1|82655.1|82721.6|82671.6|82702.6|82652.6|80
1620390900000|2021-05-07 12:35:00|82710.4|82660.4|82731.1|82681.1|82732.6|82682.6|82704.6|82654.6|76
1620390910000|2021-05-07 12:35:10|82733.7|82683.7|82727.5|82677.5|82752.1|82702.1|82721.6|82671.6|75
1620390920000|2021-05-07 12:35:20|82724.3|82674.3|82727.4|82677.4|82755.1|82705.1|82721.5|82671.5|76
1620390930000|2021-05-07 12:35:30|82725.6|82675.6|82691.4|82641.4|82728.7|82678.7|82691.4|82641.4|78
1620390940000|2021-05-07 12:35:40|82688.2|82638.2|82664|82614|82688.2|82638.2|82661.3|82611.3|79
1620390950000|2021-05-07 12:35:50|82668.1|82618.1|82661|82611|82674.6|82624.6|82648.8|82598.8|78
1620390960000|2021-05-07 12:36:00|82662.6|82612.6|82665.8|82615.8|82668.8|82618.8|82652.4|82602.4|80
1620390970000|2021-05-07 12:36:10|82668.4|82618.4|82670.2|82620.2|82677.5|82627.5|82662.3|82612.3|78
1620390980000|2021-05-07 12:36:20|82669.4|82619.4|82659.9|82609.9|82669.4|82619.4|82651.2|82601.2|72
1620390990000|2021-05-07 12:36:30|82659.8|82609.8|82638.7|82588.7|82668.3|82618.3|82637.9|82587.9|77
1620391000000|2021-05-07 12:36:40|82635.7|82585.7|82649.4|82599.4|82649.6|82599.6|82620.1|82570.1|76
1620391010000|2021-05-07 12:36:50|82649.8|82599.8|82647.5|82597.5|82651.2|82601.2|82633.5|82583.5|71
1620391020000|2021-05-07 12:37:00|82647.9|82597.9|82661.7|82611.7|82669.9|82619.9|82647.9|82597.9|77
1620391030000|2021-05-07 12:37:10|82660.8|82610.8|82627.6|82577.6|82660.8|82610.8|82622.7|82572.7|75
1620391040000|2021-05-07 12:37:20|82626.4|82576.4|82602.6|82552.6|82628.7|82578.7|82592.6|82542.6|80
1620391050000|2021-05-07 12:37:30|82600.5|82550.5|82591.3|82541.3|82607.5|82557.5|82587.3|82537.3|75
1620391060000|2021-05-07 12:37:40|82595.9|82545.9|82594.7|82544.7|82611|82561|82593.5|82543.5|77
1620391070000|2021-05-07 12:37:50|82595.2|82545.2|82605.4|82555.4|82610.5|82560.5|82585.5|82535.5|78
1620391080000|2021-05-07 12:38:00|82606|82556|82601.8|82551.8|82614.4|82564.4|82582.9|82532.9|77
1620391090000|2021-05-07 12:38:10|82600.7|82550.7|82621.2|82571.2|82626.5|82576.5|82598|82548|71
1620391100000|2021-05-07 12:38:20|82621.1|82571.1|82586.6|82561.6|82623|82585.7|82586.6|82551.8|71
1620391110000|2021-05-07 12:38:30|82597.9|82547.9|82601.4|82576.4|82619|82581.2|82581.9|82540.9|75
1620391120000|2021-05-07 12:38:40|82600.6|82575.6|82644|82594|82647.2|82597.2|82595.8|82560|79
1620391130000|2021-05-07 12:38:50|82647.5|82597.5|82659.5|82634.5|82665.7|82634.5|82634.8|82584.8|79
1620391140000|2021-05-07 12:39:00|82669.7|82619.7|82656.3|82606.3|82669.7|82619.7|82639.6|82589.6|78
1620391150000|2021-05-07 12:39:10|82657|82607|82650.7|82600.7|82657.6|82607.6|82646.8|82596.8|77
1620391160000|2021-05-07 12:39:20|82651|82601|82668.1|82618.1|82687.1|82648|82651|82601|79
1620391170000|2021-05-07 12:39:30|82668.6|82618.6|82719.1|82669.1|82721.6|82671.6|82668.6|82618.6|79
1620391180000|2021-05-07 12:39:40|82717|82667|82736.7|82686.7|82748.2|82698.2|82709.1|82659.1|78
1620391190000|2021-05-07 12:39:50|82737.9|82687.9|82742.8|82692.8|82748.5|82698.5|82720.7|82670.7|77
1620391200000|2021-05-07 12:40:00|82740.1|82690.1|82764.7|82714.7|82764.7|82714.7|82728|82678|79
1620391210000|2021-05-07 12:40:10|82763.1|82713.1|82766.6|82716.6|82771.9|82725.4|82750.4|82703.5|74
1620391220000|2021-05-07 12:40:20|82765.5|82715.5|82759.7|82709.7|82771.5|82721.5|82742.2|82706.2|77
1620391230000|2021-05-07 12:40:30|82758.8|82708.8|82747.5|82697.5|82764|82727.8|82734|82695.3|77
1620391240000|2021-05-07 12:40:40|82748.3|82698.3|82750.5|82700.5|82756.1|82716.9|82734.7|82696.3|74
1620391250000|2021-05-07 12:40:50|82750.1|82700.1|82740.9|82690.9|82755.2|82705.2|82739.6|82689.6|68
1620391260000|2021-05-07 12:41:00|82740.8|82690.8|82728.9|82678.9|82741.8|82691.8|82726.9|82676.9|74
1620391270000|2021-05-07 12:41:10|82727.9|82677.9|82620.5|82570.5|82727.9|82677.9|82595.1|82545.1|80
1620391280000|2021-05-07 12:41:20|82619.5|82569.5|82652|82602|82705.1|82655.1|82609.7|82559.7|78
1620391290000|2021-05-07 12:41:30|82654|82604|82663.1|82613.1|82668.2|82618.2|82620|82570|80
1620391300000|2021-05-07 12:41:40|82670.1|82620.1|82641.6|82591.6|82671|82621|82608.4|82558.4|78
1620391310000|2021-05-07 12:41:50|82637.5|82587.5|82646.9|82596.9|82688.4|82610.7|82627.6|82550.3|80
1620391320000|2021-05-07 12:42:00|82646.3|82596.3|82663.7|82613.7|82666.2|82616.2|82642.9|82592.9|76
1620391330000|2021-05-07 12:42:10|82663.3|82613.3|82690.1|82640.1|82699.5|82649.5|82651.4|82601.4|79
1620391340000|2021-05-07 12:42:20|82693.3|82643.3|82686.3|82636.3|82693.3|82643.3|82668.6|82618.6|79
1620391350000|2021-05-07 12:42:30|82686.9|82636.9|82711.6|82661.6|82711.6|82661.6|82667.1|82617.1|76
1620391360000|2021-05-07 12:42:40|82713.2|82663.2|82751.1|82701.1|82751.1|82701.1|82712.2|82662.2|73
1620391370000|2021-05-07 12:42:50|82752.8|82702.8|82761.8|82711.8|82761.8|82711.8|82745.7|82695.7|74
1620391380000|2021-05-07 12:43:00|82762.4|82712.4|82775.6|82725.6|82780|82730|82759.2|82709.2|75
1620391390000|2021-05-07 12:43:10|82778.4|82728.4|82831.1|82781.1|82836.8|82786.8|82776.3|82726.3|75
1620391400000|2021-05-07 12:43:20|82833.2|82783.2|82777.9|82727.9|82833.2|82783.2|82777.9|82727.9|79
1620391410000|2021-05-07 12:43:30|82780.7|82730.7|82763.7|82713.7|82793.3|82743.3|82757.9|82707.9|76
1620391420000|2021-05-07 12:43:40|82760|82710|82708.2|82658.2|82767|82717|82701.5|82651.5|80
1620391430000|2021-05-07 12:43:50|82702.5|82652.5|82735|82685|82739|82689|82698.4|82648.4|77
1620391440000|2021-05-07 12:44:00|82735.4|82685.4|82732.5|82682.5|82737.4|82687.4|82713.2|82663.2|76
1620391450000|2021-05-07 12:44:10|82732.6|82682.6|82707.5|82657.5|82732.6|82682.6|82699.6|82649.6|75
1620391460000|2021-05-07 12:44:20|82707.9|82657.9|82698|82648|82720.4|82670.4|82689.8|82639.8|76
1620391470000|2021-05-07 12:44:30|82701.6|82651.6|82703.4|82653.4|82707.7|82657.7|82698.6|82648.6|77
1620391480000|2021-05-07 12:44:40|82703|82653|82703.6|82653.6|82724|82674|82699.3|82649.3|78
1620391490000|2021-05-07 12:44:50|82709.5|82659.5|82712.9|82662.9|82719.1|82669.1|82703.9|82653.9|77
1620391500000|2021-05-07 12:45:00|82713.3|82663.3|82698.7|82648.7|82713.9|82663.9|82695|82645|77
1620391510000|2021-05-07 12:45:10|82699.4|82649.4|82686.9|82636.9|82703.2|82653.2|82684.8|82634.8|72
1620391520000|2021-05-07 12:45:20|82686.7|82636.7|82681.1|82631.1|82686.7|82636.7|82671.1|82621.1|69
1620391530000|2021-05-07 12:45:30|82680.9|82630.9|82692.6|82642.6|82694.8|82644.8|82678.6|82628.6|72
1620391540000|2021-05-07 12:45:40|82692.5|82642.5|82689.8|82639.8|82696.4|82646.4|82686.1|82636.1|74
1620391550000|2021-05-07 12:45:50|82690.3|82640.3|82706|82656|82707.6|82657.6|82689|82639|75
1620391560000|2021-05-07 12:46:00|82705.1|82655.1|82733.4|82683.4|82735.6|82685.6|82704.7|82654.7|73
1620391570000|2021-05-07 12:46:10|82730.9|82680.9|82731.6|82681.6|82735.9|82685.9|82726.4|82676.4|70
1620391580000|2021-05-07 12:46:20|82730|82680|82702.8|82652.8|82736.9|82686.9|82702.8|82652.8|74
1620391590000|2021-05-07 12:46:30|82701.9|82651.9|82697.4|82647.4|82702.7|82652.7|82679.2|82629.2|77
1620391600000|2021-05-07 12:46:40|82696.4|82646.4|82704.7|82654.7|82705.2|82655.2|82696.2|82646.2|70
1620391610000|2021-05-07 12:46:50|82704.6|82654.6|82693|82643|82704.6|82654.6|82688.4|82638.4|73
1620391620000|2021-05-07 12:47:00|82692.4|82642.4|82706.5|82656.5|82707.1|82657.1|82692.4|82642.4|73
1620391630000|2021-05-07 12:47:10|82705.8|82655.8|82733.6|82683.6|82736.1|82686.1|82705.7|82655.7|72
1620391640000|2021-05-07 12:47:20|82734.5|82684.5|82730.2|82680.2|82742.1|82692.1|82717.3|82667.3|77
1620391650000|2021-05-07 12:47:30|82731|82681|82716.2|82666.2|82734.7|82684.7|82711.6|82661.6|72
1620391660000|2021-05-07 12:47:40|82715.1|82665.1|82716.8|82666.8|82719.8|82669.8|82702.8|82652.8|78
1620391670000|2021-05-07 12:47:50|82717.3|82667.3|82752.5|82702.5|82752.6|82702.6|82713.6|82663.6|72
1620391680000|2021-05-07 12:48:00|82752.6|82702.6|82749.3|82699.3|82757|82707|82741.6|82691.6|72
1620391690000|2021-05-07 12:48:10|82749.5|82699.5|82722.1|82672.1|82752.8|82702.8|82714.9|82664.9|75
1620391700000|2021-05-07 12:48:20|82722.8|82672.8|82689.4|82639.4|82723.1|82673.1|82689.4|82639.4|74
1620391710000|2021-05-07 12:48:30|82684.4|82634.4|82692.9|82642.9|82701.4|82651.4|82684.4|82634.4|64
1620391720000|2021-05-07 12:48:40|82691.9|82641.9|82662.3|82612.3|82694.1|82644.1|82662.3|82612.3|72
1620391730000|2021-05-07 12:48:50|82660.2|82610.2|82664.8|82614.8|82670.8|82620.8|82650.7|82600.7|73
1620391740000|2021-05-07 12:49:00|82665.3|82615.3|82642.9|82592.9|82666.5|82616.5|82642.5|82592.5|72
1620391750000|2021-05-07 12:49:10|82643.7|82593.7|82645.4|82595.4|82646.5|82596.5|82643.1|82593.1|62
1620391760000|2021-05-07 12:49:20|82645.5|82595.5|82650.9|82600.9|82663.5|82613.5|82636.5|82586.5|76
1620391770000|2021-05-07 12:49:30|82649.4|82599.4|82641.5|82591.5|82652.9|82602.9|82640.7|82590.7|70
1620391780000|2021-05-07 12:49:40|82640.9|82590.9|82636|82586|82642|82592|82635.7|82585.7|70
1620391790000|2021-05-07 12:49:50|82636.2|82586.2|82635.6|82585.6|82642.8|82592.8|82631.7|82581.7|68
1620391800000|2021-05-07 12:50:00|82634.6|82584.6|82632.4|82582.4|82634.8|82584.8|82625.8|82575.8|67
1620391810000|2021-05-07 12:50:10|82633|82583|82614|82564|82634.8|82584.8|82612.9|82562.9|68
1620391820000|2021-05-07 12:50:20|82613.7|82563.7|82615.4|82565.4|82618.8|82568.8|82606.6|82556.6|71
1620391830000|2021-05-07 12:50:30|82615|82565|82609.7|82559.7|82625.4|82575.4|82609.7|82559.7|71
1620391840000|2021-05-07 12:50:40|82606.1|82556.1|82579.3|82529.3|82607.6|82557.6|82577.5|82527.5|66
1620391850000|2021-05-07 12:50:50|82579.4|82529.4|82580.2|82530.2|82590.3|82540.3|82578.4|82528.4|76
1620391860000|2021-05-07 12:51:00|82579.3|82529.3|82537.8|82487.8|82580.1|82530.1|82534.9|82484.9|74
1620391870000|2021-05-07 12:51:10|82535|82485|82562|82512|82574.4|82524.4|82530.9|82480.9|74
1620391880000|2021-05-07 12:51:20|82561.8|82511.8|82543.6|82493.6|82561.9|82511.9|82541.7|82491.7|77
1620391890000|2021-05-07 12:51:30|82541.8|82491.8|82536.7|82486.7|82550.4|82500.4|82536.7|82486.7|73
1620391900000|2021-05-07 12:51:40|82536.6|82486.6|82526.9|82476.9|82540|82490|82524.9|82474.9|71
1620391910000|2021-05-07 12:51:50|82524.6|82474.6|82533.1|82483.1|82539.4|82489.4|82524.5|82474.5|68
1620391920000|2021-05-07 12:52:00|82533.2|82483.2|82536.4|82486.4|82536.9|82486.9|82529.7|82479.7|70
1620391930000|2021-05-07 12:52:10|82534.7|82484.7|82542.5|82492.5|82547.5|82497.5|82525.1|82475.1|72
1620391940000|2021-05-07 12:52:20|82543.6|82493.6|82535.3|82485.3|82545.8|82495.8|82535.3|82485.3|77
1620391950000|2021-05-07 12:52:30|82535.2|82485.2|82528.4|82478.4|82545.7|82495.7|82525.7|82475.7|76
1620391960000|2021-05-07 12:52:40|82527.8|82477.8|82506.2|82456.2|82530.6|82480.6|82504|82454|78
1620391970000|2021-05-07 12:52:50|82505.9|82455.9|82490.5|82440.5|82505.9|82455.9|82489.4|82439.4|77
1620391980000|2021-05-07 12:53:00|82489.2|82439.2|82516.2|82466.2|82517.7|82467.7|82485.8|82435.8|80
1620391990000|2021-05-07 12:53:10|82517.8|82467.8|82531.5|82481.5|82536.6|82486.6|82517.3|82467.3|78
1620392000000|2021-05-07 12:53:20|82534.2|82484.2|82532.7|82482.7|82554.7|82504.7|82522.7|82472.7|76
1620392010000|2021-05-07 12:53:30|82534.4|82484.4|82539|82489|82548.5|82498.5|82532.3|82482.3|74
1620392020000|2021-05-07 12:53:40|82538.1|82488.1|82515.9|82465.9|82541.1|82491.1|82514.2|82464.2|76
1620392030000|2021-05-07 12:53:50|82518|82468|82488.7|82438.7|82518.1|82468.1|82487.1|82437.1|79
1620392040000|2021-05-07 12:54:00|82489.7|82439.7|82498.4|82448.4|82502.4|82452.4|82481.9|82431.9|69
1620392050000|2021-05-07 12:54:10|82500.7|82450.7|82516.2|82466.2|82517.3|82467.3|82499.9|82449.9|71
1620392060000|2021-05-07 12:54:20|82515.9|82465.9|82523.2|82473.2|82524|82474|82508.5|82458.5|72
1620392070000|2021-05-07 12:54:30|82522.5|82472.5|82518.5|82468.5|82524.6|82474.6|82514.9|82464.9|62
1620392080000|2021-05-07 12:54:40|82518.7|82468.7|82520.4|82470.4|82523.4|82473.4|82517.7|82467.7|56
1620392090000|2021-05-07 12:54:50|82521.3|82471.3|82517|82467|82522.1|82472.1|82511.5|82461.5|63
1620392100000|2021-05-07 12:55:00|82517.4|82467.4|82493.7|82443.7|82518.6|82468.6|82491|82441|74
1620392110000|2021-05-07 12:55:10|82493.4|82443.4|82510.6|82460.6|82519.4|82474.1|82492.9|82442.9|64
1620392120000|2021-05-07 12:55:20|82512|82462|82538.6|82488.6|82538.6|82488.6|82512|82462|73
1620392130000|2021-05-07 12:55:30|82538.3|82488.3|82550.9|82500.9|82552.2|82507.2|82531.3|82484.3|68
1620392140000|2021-05-07 12:55:40|82550.8|82500.8|82542.6|82492.6|82551.3|82501.3|82539.9|82489.9|64
1620392150000|2021-05-07 12:55:50|82542.3|82492.3|82554.9|82504.9|82558.1|82508.1|82540.9|82490.9|67
1620392160000|2021-05-07 12:56:00|82554.6|82504.6|82553.7|82503.7|82557|82507|82542.1|82492.1|72
1620392170000|2021-05-07 12:56:10|82552.5|82502.5|82566.8|82516.8|82567.3|82517.3|82552.1|82502.1|70
1620392180000|2021-05-07 12:56:20|82566.5|82516.5|82577.2|82527.2|82577.8|82540.1|82552.9|82511|67
1620392190000|2021-05-07 12:56:30|82576.8|82526.8|82567.3|82517.3|82584.1|82534.1|82567.2|82517.2|74
1620392200000|2021-05-07 12:56:40|82567.9|82517.9|82567|82517|82570.5|82520.5|82552.5|82502.5|71
1620392210000|2021-05-07 12:56:50|82566.5|82516.5|82557.2|82507.2|82567.6|82523.4|82547.7|82503.8|70
1620392220000|2021-05-07 12:57:00|82557.8|82507.8|82564.7|82514.7|82565.7|82515.7|82538.5|82495.9|75
1620392230000|2021-05-07 12:57:10|82567|82517|82581.3|82531.3|82582.2|82532.2|82566.9|82516.9|69
1620392240000|2021-05-07 12:57:20|82582.4|82532.4|82624.4|82574.4|82626.3|82576.3|82581.8|82531.8|75
1620392250000|2021-05-07 12:57:30|82624.3|82574.3|82626.9|82576.9|82631.3|82581.3|82620.2|82570.2|70
1620392260000|2021-05-07 12:57:40|82626.6|82576.6|82628|82578|82637|82587|82624.6|82574.6|69
1620392270000|2021-05-07 12:57:50|82627.4|82577.4|82653.9|82603.9|82654.1|82604.1|82614.9|82576.9|73
1620392280000|2021-05-07 12:58:00|82652.9|82602.9|82662.1|82612.1|82664.6|82614.6|82652.9|82602.9|68
1620392290000|2021-05-07 12:58:10|82661.8|82611.8|82676.3|82626.3|82679.4|82629.4|82661.8|82611.8|66
1620392300000|2021-05-07 12:58:20|82676|82626|82669.3|82619.3|82676|82626|82666.9|82616.9|73
1620392310000|2021-05-07 12:58:30|82670.8|82620.8|82685.1|82635.1|82687.5|82644.8|82664.8|82620.5|76
1620392320000|2021-05-07 12:58:40|82684.7|82634.7|82669.3|82619.3|82685.9|82644.4|82667.9|82617.9|73
1620392330000|2021-05-07 12:58:50|82669.1|82619.1|82667|82642|82688.9|82649.4|82655.9|82605.9|77
1620392340000|2021-05-07 12:59:00|82667.5|82642.5|82673.8|82623.8|82674.3|82642.5|82650.3|82618.5|72
1620392350000|2021-05-07 12:59:10|82672.5|82622.5|82633.5|82583.5|82672.5|82622.5|82633.5|82583.5|72
1620392360000|2021-05-07 12:59:20|82633.6|82583.6|82642|82592|82647.8|82597.8|82633.5|82583.5|69
1620392370000|2021-05-07 12:59:30|82642.2|82592.2|82658.5|82608.5|82659.1|82609.1|82639.4|82589.4|72
1620392380000|2021-05-07 12:59:40|82658.4|82608.4|82663|82613|82664.6|82614.6|82654.2|82604.2|72
1620392390000|2021-05-07 12:59:50|82663.2|82613.2|82646.5|82621.5|82666|82623.7|82646.5|82610.2|66
1620392400000|2021-05-07 13:00:00|82648|82623|82634|82609|82658.4|82623|82631|82581|77
1620392410000|2021-05-07 13:00:10|82646.1|82596.1|82651|82601|82655.2|82605.2|82643.6|82593.6|60
1620392420000|2021-05-07 13:00:20|82649.1|82599.1|82646.4|82596.4|82651.6|82601.6|82644.2|82594.2|59
1620392430000|2021-05-07 13:00:30|82645.9|82595.9|82646.4|82596.4|82651.8|82601.8|82638.6|82588.6|70
1620392440000|2021-05-07 13:00:40|82645.3|82595.3|82623.9|82573.9|82646.2|82596.2|82623.9|82573.9|57
1620392450000|2021-05-07 13:00:50|82623.8|82573.8|82638|82588|82641.6|82591.6|82615.3|82565.3|71
1620392460000|2021-05-07 13:01:00|82638.6|82588.6|82644.3|82594.3|82645.9|82595.9|82635.6|82585.6|63
1620392470000|2021-05-07 13:01:10|82644.1|82594.1|82608.2|82558.2|82644.2|82594.2|82603.5|82553.5|67
1620392480000|2021-05-07 13:01:20|82608.6|82558.6|82588.7|82538.7|82608.6|82558.6|82579.7|82529.7|76
1620392490000|2021-05-07 13:01:30|82589|82539|82593.6|82543.6|82605|82555|82579.9|82529.9|74
1620392500000|2021-05-07 13:01:40|82591.3|82541.3|82620.2|82570.2|82620.2|82570.2|82591.3|82541.3|67
1620392510000|2021-05-07 13:01:50|82621.9|82571.9|82603.9|82553.9|82623.4|82573.4|82595.9|82545.9|71
1620392520000|2021-05-07 13:02:00|82603.3|82553.3|82598.7|82548.7|82609|82559|82598|82548|71
1620392530000|2021-05-07 13:02:10|82598.5|82548.5|82603.2|82553.2|82603.2|82553.2|82588.4|82538.4|73
1620392540000|2021-05-07 13:02:20|82602.5|82552.5|82635.3|82585.3|82636.6|82586.6|82601.3|82551.3|72
1620392550000|2021-05-07 13:02:30|82634.5|82584.5|82657.6|82607.6|82657.6|82607.6|82634|82584|72
1620392560000|2021-05-07 13:02:40|82657.5|82607.5|82654.5|82604.5|82670.4|82620.4|82654.1|82604.1|73
1620392570000|2021-05-07 13:02:50|82654.3|82604.3|82643.9|82593.9|82654.3|82604.3|82634|82584|72
1620392580000|2021-05-07 13:03:00|82643.4|82593.4|82647.2|82597.2|82648.6|82598.6|82639.3|82589.3|71
1620392590000|2021-05-07 13:03:10|82646.4|82596.4|82655.9|82605.9|82658.8|82608.8|82646.1|82596.1|61
1620392600000|2021-05-07 13:03:20|82655.2|82605.2|82660.3|82610.3|82660.3|82610.3|82650.9|82600.9|69
1620392610000|2021-05-07 13:03:30|82660.6|82610.6|82671.5|82621.5|82672.1|82636|82653.4|82607.5|61
1620392620000|2021-05-07 13:03:40|82671.9|82621.9|82684.1|82634.1|82689|82639|82671.4|82621.4|63
1620392630000|2021-05-07 13:03:50|82682.8|82632.8|82678.2|82628.2|82685.3|82640.5|82665.5|82622.9|74
1620392640000|2021-05-07 13:04:00|82677.6|82627.6|82676.4|82626.4|82677.9|82627.9|82666.6|82616.6|62
1620392650000|2021-05-07 13:04:10|82676|82626|82678|82628|82679.2|82629.2|82671.1|82621.1|61
1620392660000|2021-05-07 13:04:20|82677.9|82627.9|82699|82649|82699|82649|82677.7|82627.7|64
1620392670000|2021-05-07 13:04:30|82701.7|82651.7|82689|82639|82705|82655|82688.5|82638.5|65
1620392680000|2021-05-07 13:04:40|82688.5|82638.5|82685.3|82635.3|82693.1|82653.5|82674.1|82624.1|74
1620392690000|2021-05-07 13:04:50|82685.4|82635.4|82719.1|82669.1|82719.1|82669.1|82681.5|82631.5|68
1620392700000|2021-05-07 13:05:00|82718.4|82668.4|82704.5|82654.5|82718.4|82668.4|82700.2|82650.2|70
1620392710000|2021-05-07 13:05:10|82703.8|82653.8|82705.2|82655.2|82709.5|82659.5|82697.9|82647.9|69
1620392720000|2021-05-07 13:05:20|82705.9|82655.9|82728.2|82678.2|82728.2|82678.2|82705.9|82655.9|70
1620392730000|2021-05-07 13:05:30|82728.9|82678.9|82747.7|82697.7|82757|82707|82727.6|82677.6|76
1620392740000|2021-05-07 13:05:40|82747.6|82697.6|82745.5|82695.5|82747.6|82697.6|82737.9|82687.9|75
1620392750000|2021-05-07 13:05:50|82743.9|82693.9|82758.3|82708.3|82763.9|82713.9|82740.1|82690.1|77
1620392760000|2021-05-07 13:06:00|82758.5|82708.5|82736.8|82686.8|82758.5|82708.5|82728.6|82678.6|76
1620392770000|2021-05-07 13:06:10|82742|82692|82742.7|82692.7|82745.6|82695.6|82739|82689|65
1620392780000|2021-05-07 13:06:20|82742.2|82692.2|82758|82708|82758|82708|82740.8|82690.8|70
1620392790000|2021-05-07 13:06:30|82757.8|82707.8|82766.1|82716.1|82769.1|82719.1|82751.7|82701.7|73
1620392800000|2021-05-07 13:06:40|82767.5|82717.5|82777.6|82727.6|82782.9|82732.9|82764.2|82714.2|72
1620392810000|2021-05-07 13:06:50|82778.6|82728.6|82802.8|82752.8|82802.8|82752.8|82777.5|82727.5|72
1620392820000|2021-05-07 13:07:00|82798.7|82748.7|82800.4|82750.4|82801.8|82751.8|82796|82746|73
1620392830000|2021-05-07 13:07:10|82800.2|82750.2|82811.2|82786.2|82825.8|82786.2|82797.1|82747.1|74
1620392840000|2021-05-07 13:07:20|82810.8|82785.8|82840.1|82790.1|82841.8|82791.8|82810.4|82775.5|74
1620392850000|2021-05-07 13:07:30|82839.7|82789.7|82841.4|82791.4|82859.1|82818.9|82839.7|82789.7|77
1620392860000|2021-05-07 13:07:40|82844.5|82794.5|82851.2|82801.2|82853.9|82803.9|82827|82777|73
1620392870000|2021-05-07 13:07:50|82851.1|82801.1|82870|82820|82870|82826.6|82846.8|82796.8|69
1620392880000|2021-05-07 13:08:00|82870.6|82820.6|82837.3|82787.3|82870.6|82820.6|82836.1|82786.1|75
1620392890000|2021-05-07 13:08:10|82838.2|82788.2|82841.2|82791.2|82844.7|82794.7|82827.4|82777.4|74
1620392900000|2021-05-07 13:08:20|82841.1|82791.1|82841.9|82791.9|82847.3|82797.3|82835.6|82785.6|70
1620392910000|2021-05-07 13:08:30|82842.8|82792.8|82835.1|82785.1|82856.4|82806.4|82835.1|82785.1|75
1620392920000|2021-05-07 13:08:40|82834.3|82784.3|82821.9|82771.9|82837.3|82787.3|82821.9|82771.9|65
1620392930000|2021-05-07 13:08:50|82821.8|82771.8|82833.5|82783.5|82833.5|82783.5|82820.5|82770.5|65
1620392940000|2021-05-07 13:09:00|82834|82784|82831.6|82781.6|82834.6|82784.6|82828.8|82778.8|59
1620392950000|2021-05-07 13:09:10|82831.8|82781.8|82822.9|82772.9|82838.6|82788.6|82822.2|82772.2|66
1620392960000|2021-05-07 13:09:20|82822|82772|82808.4|82758.4|82822|82772|82798.9|82748.9|75
1620392970000|2021-05-07 13:09:30|82807.8|82757.8|82816.8|82766.8|82829.7|82779.7|82805.4|82755.4|73
1620392980000|2021-05-07 13:09:40|82817.6|82767.6|82811.6|82761.6|82822.5|82772.5|82811.1|82761.1|70
1620392990000|2021-05-07 13:09:50|82810.8|82760.8|82823.2|82773.2|82825|82775|82810|82760|65
1620393000000|2021-05-07 13:10:00|82824.1|82774.1|82822.8|82772.8|82829|82779|82813.2|82763.2|71
1620393010000|2021-05-07 13:10:10|82823.5|82773.5|82826.3|82776.3|82826.3|82776.3|82819.4|82769.4|62
1620393020000|2021-05-07 13:10:20|82826.2|82776.2|82827.4|82777.4|82840|82790|82825.4|82775.4|58
1620393030000|2021-05-07 13:10:30|82826.6|82776.6|82825.8|82775.8|82837|82787|82825.1|82775.1|60
1620393040000|2021-05-07 13:10:40|82824.5|82774.5|82827.3|82777.3|82839|82789|82823.9|82773.9|66
1620393050000|2021-05-07 13:10:50|82826.5|82776.5|82798.7|82748.7|82826.5|82776.5|82794.9|82744.9|69
1620393060000|2021-05-07 13:11:00|82799.1|82749.1|82798.2|82748.2|82804.9|82754.9|82796.5|82746.5|65
1620393070000|2021-05-07 13:11:10|82797.7|82747.7|82786.6|82736.6|82799.8|82749.8|82780.6|82730.6|66
1620393080000|2021-05-07 13:11:20|82784.6|82734.6|82778.6|82728.6|82791.3|82741.3|82778.1|82728.1|72
1620393090000|2021-05-07 13:11:30|82777.9|82727.9|82779|82729|82780.9|82730.9|82765.3|82715.3|71
1620393100000|2021-05-07 13:11:40|82778.2|82728.2|82764|82714|82779.4|82729.4|82762|82712|71
1620393110000|2021-05-07 13:11:50|82764.3|82714.3|82753.4|82703.4|82765.3|82715.3|82749.4|82699.4|75
1620393120000|2021-05-07 13:12:00|82754.8|82704.8|82754.4|82704.4|82759|82709|82752.4|82702.4|64
1620393130000|2021-05-07 13:12:10|82754.7|82704.7|82721.2|82671.2|82754.7|82704.7|82721.2|82671.2|64
1620393140000|2021-05-07 13:12:20|82721.6|82671.6|82720.6|82670.6|82724.2|82674.2|82718.6|82668.6|69
1620393150000|2021-05-07 13:12:30|82720.5|82670.5|82707.4|82657.4|82723.6|82673.6|82706.4|82656.4|69
1620393160000|2021-05-07 13:12:40|82710.8|82660.8|82709.6|82659.6|82710.8|82660.8|82704.6|82654.6|61
1620393170000|2021-05-07 13:12:50|82709.5|82659.5|82717.4|82667.4|82717.6|82667.6|82709|82659|63
1620393180000|2021-05-07 13:13:00|82716.5|82666.5|82717|82667|82726.5|82682.9|82707.1|82662.5|68
1620393190000|2021-05-07 13:13:10|82717.1|82667.1|82708.9|82658.9|82718.3|82668.3|82706.5|82656.5|61
1620393200000|2021-05-07 13:13:20|82711.4|82661.4|82725|82675|82725|82675|82711.1|82661.1|67
1620393210000|2021-05-07 13:13:30|82727.2|82677.2|82725.8|82675.8|82734.1|82684.1|82724.6|82674.6|56
1620393220000|2021-05-07 13:13:40|82726.6|82676.6|82728.3|82678.3|82729|82679|82723.5|82673.5|56
1620393230000|2021-05-07 13:13:50|82730.3|82680.3|82738.7|82688.7|82739.5|82689.5|82728.4|82678.4|54
1620393240000|2021-05-07 13:14:00|82737.8|82687.8|82752.7|82702.7|82753.6|82703.6|82737.4|82687.4|69
1620393250000|2021-05-07 13:14:10|82751.1|82701.1|82745|82695|82751.9|82701.9|82741.8|82691.8|64
1620393260000|2021-05-07 13:14:20|82745.1|82695.1|82740.4|82690.4|82751.1|82707.5|82730.9|82689.7|60
1620393270000|2021-05-07 13:14:30|82743.1|82693.1|82727.7|82702.7|82743.1|82706|82726.9|82689|56
1620393280000|2021-05-07 13:14:40|82727.8|82702.8|82716.2|82691.2|82727.8|82702.8|82716.1|82691.1|52
1620393290000|2021-05-07 13:14:50|82716.9|82691.9|82718.9|82668.9|82740.3|82702.3|82716.1|82668.9|67
1620393300000|2021-05-07 13:15:00|82719.4|82669.4|82736.3|82686.3|82736.7|82686.7|82719.3|82669.3|62
1620393310000|2021-05-07 13:15:10|82737.6|82687.6|82735.4|82685.4|82737.6|82687.6|82727|82677|60
1620393320000|2021-05-07 13:15:20|82735|82685|82719.3|82669.3|82736.9|82686.9|82719.3|82669.3|57
1620393330000|2021-05-07 13:15:30|82721.1|82671.1|82715.2|82665.2|82721.8|82671.8|82713.5|82663.5|62
1620393340000|2021-05-07 13:15:40|82715.3|82665.3|82701.6|82651.6|82716|82666|82700.3|82650.3|65
1620393350000|2021-05-07 13:15:50|82702.7|82652.7|82707.5|82657.5|82709.4|82659.4|82699.7|82649.7|70
1620393360000|2021-05-07 13:16:00|82706.9|82656.9|82681.5|82631.5|82709.6|82659.6|82679.6|82629.6|63
1620393370000|2021-05-07 13:16:10|82682.2|82632.2|82694.4|82644.4|82696|82646|82680.6|82630.6|71
1620393380000|2021-05-07 13:16:20|82694.5|82644.5|82700.9|82650.9|82702.5|82652.5|82687.4|82637.4|69
1620393390000|2021-05-07 13:16:30|82700.6|82650.6|82696.2|82646.2|82702.5|82652.5|82689.6|82639.6|67
1620393400000|2021-05-07 13:16:40|82695.4|82645.4|82692.2|82642.2|82698.6|82648.6|82688.6|82638.6|67
1620393410000|2021-05-07 13:16:50|82693.1|82643.1|82695.9|82645.9|82699.9|82649.9|82693.1|82643.1|52
1620393420000|2021-05-07 13:17:00|82697.5|82647.5|82706|82656|82707.9|82657.9|82697.5|82647.5|58
1620393430000|2021-05-07 13:17:10|82706.5|82656.5|82693.4|82643.4|82708.5|82658.5|82693.4|82643.4|69
1620393440000|2021-05-07 13:17:20|82693.6|82643.6|82679.6|82629.6|82694|82644|82679.6|82629.6|56
1620393450000|2021-05-07 13:17:30|82679.5|82629.5|82678.8|82628.8|82681.9|82631.9|82674|82624|58
1620393460000|2021-05-07 13:17:40|82678.6|82628.6|82674.6|82624.6|82678.6|82628.6|82668.6|82618.6|55
1620393470000|2021-05-07 13:17:50|82672.7|82622.7|82676.2|82626.2|82680.8|82630.8|82672.7|82622.7|61
1620393480000|2021-05-07 13:18:00|82676.1|82626.1|82685.1|82635.1|82685.4|82643.2|82667.7|82625.4|64
1620393490000|2021-05-07 13:18:10|82686.7|82636.7|82680.5|82655.5|82697|82658.7|82680.2|82635.6|68
1620393500000|2021-05-07 13:18:20|82680.3|82655.3|82691.1|82641.1|82691.2|82655.8|82676.1|82634.8|53
1620393510000|2021-05-07 13:18:30|82691.4|82641.4|82675.2|82625.2|82694|82644|82663.7|82625|65
1620393520000|2021-05-07 13:18:40|82674.5|82624.5|82674.7|82624.7|82677.2|82627.2|82669.6|82619.6|55
1620393530000|2021-05-07 13:18:50|82676.1|82626.1|82695|82645|82695.9|82645.9|82668|82618|63
1620393540000|2021-05-07 13:19:00|82694.9|82644.9|82714.9|82664.9|82715.6|82665.6|82688.7|82644.9|64
1620393550000|2021-05-07 13:19:10|82713.9|82663.9|82724.3|82674.3|82726.1|82676.1|82713.9|82663.9|66
1620393560000|2021-05-07 13:19:20|82725|82675|82722.6|82672.6|82734.2|82684.2|82722.6|82672.6|54
1620393570000|2021-05-07 13:19:30|82723|82673|82719.7|82669.7|82729.1|82679.1|82718.4|82668.4|69
1620393580000|2021-05-07 13:19:40|82719.9|82669.9|82726.6|82676.6|82726.7|82676.7|82718.8|82668.8|47
1620393590000|2021-05-07 13:19:50|82726.7|82676.7|82738.3|82688.3|82738.6|82688.6|82722.5|82672.5|65
1620393600000|2021-05-07 13:20:00|82737.6|82687.6|82743.6|82693.6|82746.3|82696.3|82737.1|82687.1|56
1620393610000|2021-05-07 13:20:10|82744.1|82694.1|82745.7|82695.7|82750|82713.7|82733.2|82691.8|62
1620393620000|2021-05-07 13:20:20|82746.3|82696.3|82744.9|82694.9|82749.9|82706.7|82731.7|82689.5|60
1620393630000|2021-05-07 13:20:30|82745.1|82695.1|82748.8|82698.8|82749.4|82713.2|82733.3|82694.9|58
1620393640000|2021-05-07 13:20:40|82749.3|82699.3|82753.6|82703.6|82761.2|82711.2|82746.5|82696.5|61
1620393650000|2021-05-07 13:20:50|82753.1|82703.1|82758.8|82708.8|82761.6|82711.6|82749.1|82699.1|67
1620393660000|2021-05-07 13:21:00|82758.6|82708.6|82766.6|82716.6|82768.2|82718.2|82754.6|82704.6|70
1620393670000|2021-05-07 13:21:10|82766.4|82716.4|82763.5|82713.5|82785.9|82735.9|82760.4|82710.4|73
1620393680000|2021-05-07 13:21:20|82765.6|82715.6|82775.5|82725.5|82781|82731|82760.8|82710.8|75
1620393690000|2021-05-07 13:21:30|82774.8|82724.8|82788.6|82738.6|82788.8|82738.8|82774.8|82724.8|57
1620393700000|2021-05-07 13:21:40|82788|82738|82788.1|82738.1|82790.8|82740.8|82786.7|82736.7|56
1620393710000|2021-05-07 13:21:50|82790.6|82740.6|82797.9|82747.9|82798.4|82748.4|82790|82740|67
1620393720000|2021-05-07 13:22:00|82797.4|82747.4|82798.7|82748.7|82801.7|82751.7|82796.7|82746.7|59
1620393730000|2021-05-07 13:22:10|82797.3|82747.3|82827.2|82777.2|82828.4|82778.4|82797.3|82747.3|72
1620393740000|2021-05-07 13:22:20|82828.3|82778.3|82825.7|82775.7|82829.1|82779.1|82816.7|82766.7|67
1620393750000|2021-05-07 13:22:30|82823.7|82773.7|82805|82755|82823.7|82773.7|82804.7|82754.7|66
1620393760000|2021-05-07 13:22:40|82806.1|82756.1|82803.6|82753.6|82817.1|82767.1|82803.6|82753.6|69
1620393770000|2021-05-07 13:22:50|82802.3|82752.3|82807.3|82757.3|82809.9|82759.9|82794.9|82744.9|69
1620393780000|2021-05-07 13:23:00|82806.8|82756.8|82807.8|82757.8|82813.1|82763.1|82803.4|82753.4|64
1620393790000|2021-05-07 13:23:10|82808.8|82758.8|82813.3|82788.3|82826|82788.3|82807.9|82757.9|71
1620393800000|2021-05-07 13:23:20|82813.5|82788.5|82829.9|82804.9|82842.2|82805.5|82813.5|82774.1|72
1620393810000|2021-05-07 13:23:30|82831.6|82806.6|82836.9|82786.9|82845.3|82807.4|82830.1|82786.8|69
1620393820000|2021-05-07 13:23:40|82837|82787|82834.9|82784.9|82839.9|82801.9|82820.5|82781.9|59
1620393830000|2021-05-07 13:23:50|82834.7|82784.7|82836.6|82786.6|82839.2|82789.2|82834|82784|60
1620393840000|2021-05-07 13:24:00|82836.5|82786.5|82828.9|82803.9|82841.4|82803.9|82821|82782.8|63
1620393850000|2021-05-07 13:24:10|82828.7|82803.7|82823.1|82798.1|82838.8|82805.3|82820.9|82786.3|55
1620393860000|2021-05-07 13:24:20|82823.7|82798.7|82797.5|82747.5|82825.9|82800.9|82797.2|82747.2|70
1620393870000|2021-05-07 13:24:30|82798.3|82748.3|82816.7|82766.7|82819.7|82769.7|82783.9|82743.7|73
1620393880000|2021-05-07 13:24:40|82816.9|82766.9|82829.7|82779.7|82829.7|82779.7|82810.9|82760.9|72
1620393890000|2021-05-07 13:24:50|82830|82780|82821|82771|82832.5|82782.5|82812.7|82762.7|73
1620393900000|2021-05-07 13:25:00|82819.9|82769.9|82814.1|82764.1|82822.3|82772.3|82808.6|82758.6|69
1620393910000|2021-05-07 13:25:10|82813.3|82763.3|82811.1|82761.1|82828.6|82778.6|82811.1|82761.1|68
1620393920000|2021-05-07 13:25:20|82812.3|82762.3|82803.2|82753.2|82814.6|82764.6|82801.1|82751.1|68
1620393930000|2021-05-07 13:25:30|82803.1|82753.1|82795.7|82745.7|82803.1|82753.1|82794.1|82744.1|65
1620393940000|2021-05-07 13:25:40|82795.8|82745.8|82792.6|82742.6|82798.5|82748.5|82790.9|82740.9|57
1620393950000|2021-05-07 13:25:50|82791.7|82741.7|82792.9|82742.9|82794.9|82744.9|82782.9|82732.9|44
1620393960000|2021-05-07 13:26:00|82789.9|82739.9|82790|82740|82794.4|82744.4|82786.7|82736.7|38
1620393970000|2021-05-07 13:26:10|82791.9|82741.9|82788|82738|82792.2|82742.2|82784.9|82734.9|40
1620393980000|2021-05-07 13:26:20|82788.2|82738.2|82789.9|82739.9|82793.7|82743.7|82787.9|82737.9|35
1620393990000|2021-05-07 13:26:30|82790.7|82740.7|82789.8|82739.8|82798.6|82748.6|82789.8|82739.8|38
1620394000000|2021-05-07 13:26:40|82790.9|82740.9|82800.7|82750.7|82803|82753|82790.9|82740.9|39
1620394010000|2021-05-07 13:26:50|82801.1|82751.1|82801.7|82751.7|82803.2|82753.2|82799.2|82749.2|41
1620394020000|2021-05-07 13:27:00|82801.5|82751.5|82797|82747|82803.2|82753.2|82791.7|82741.7|39
1620394030000|2021-05-07 13:27:10|82796.8|82746.8|82795.1|82745.1|82799.6|82749.6|82795.1|82745.1|38
1620394040000|2021-05-07 13:27:20|82794.7|82744.7|82786.2|82736.2|82794.7|82744.7|82777.6|82727.6|39
1620394050000|2021-05-07 13:27:30|82786.3|82736.3|82788.1|82738.1|82790.4|82741.4|82766.4|82722.7|40
1620394060000|2021-05-07 13:27:40|82785.2|82735.2|82808.2|82758.2|82809.1|82762.6|82785.2|82735.2|43
1620394070000|2021-05-07 13:27:50|82810.1|82760.1|82820.4|82770.4|82820.4|82770.4|82804.9|82754.9|41
1620394080000|2021-05-07 13:28:00|82825.7|82775.7|82828.5|82778.5|82831.7|82781.7|82822|82772|42
1620394090000|2021-05-07 13:28:10|82828.9|82778.9|82825|82775|82831.6|82781.6|82822.5|82772.5|40
1620394100000|2021-05-07 13:28:20|82824.6|82774.6|82824.7|82774.7|82831.7|82781.7|82824.6|82774.6|42
1620394110000|2021-05-07 13:28:30|82825.2|82775.2|82823.5|82773.5|82827.6|82777.6|82817.6|82767.6|40
1620394120000|2021-05-07 13:28:40|82823.2|82773.2|82823.7|82773.7|82830|82780|82819.8|82769.8|43
1620394130000|2021-05-07 13:28:50|82823.5|82773.5|82828.7|82778.7|82830.8|82780.8|82819.5|82769.5|40
1620394140000|2021-05-07 13:29:00|82831.6|82781.6|82817.1|82792.1|82834.2|82792.4|82816.6|82775|38
1620394150000|2021-05-07 13:29:10|82817.3|82792.3|82841.2|82791.2|82841.2|82794.5|82816.8|82784.5|40
1620394160000|2021-05-07 13:29:20|82842.9|82792.9|82842.6|82792.6|82847.6|82810.3|82829.1|82791.4|43
1620394170000|2021-05-07 13:29:30|82842|82792|82834.4|82784.4|82843.3|82793.3|82834.1|82784.1|37
1620394180000|2021-05-07 13:29:40|82835.7|82785.7|82836|82786|82839.8|82789.8|82831.3|82781.3|37
1620394190000|2021-05-07 13:29:50|82835.8|82785.8|82836.1|82786.1|82836.7|82798.2|82822|82782.6|31
1620394200000|2021-05-07 13:30:00|82835.8|82785.8|82849|82799|82849|82810.6|82830.4|82783.2|43
1620394210000|2021-05-07 13:30:10|82848.1|82798.1|82840.5|82790.5|82848.5|82798.5|82840.4|82790.4|40
1620394220000|2021-05-07 13:30:20|82840.4|82790.4|82853.4|82803.4|82854.3|82804.3|82815.7|82780.9|40
1620394230000|2021-05-07 13:30:30|82853.7|82803.7|82842|82792|82854.6|82804.6|82840.6|82790.6|41
1620394240000|2021-05-07 13:30:40|82840.8|82790.8|82832|82782|82844.2|82794.2|82829|82779|37
1620394250000|2021-05-07 13:30:50|82832.5|82782.5|82837.5|82787.5|82838.2|82788.2|82826.1|82776.1|42
1620394260000|2021-05-07 13:31:00|82838.1|82788.1|82852.4|82802.4|82852.4|82802.4|82834.3|82784.3|39
1620394270000|2021-05-07 13:31:10|82841.4|82816.4|82872.7|82822.7|82877.6|82827.6|82841.4|82804|41
1620394280000|2021-05-07 13:31:20|82871.9|82821.9|82883.6|82833.6|82884.1|82839.2|82864.2|82821|41
1620394290000|2021-05-07 13:31:30|82883.2|82833.2|82871.3|82821.3|82886.4|82836.4|82866.9|82816.9|42
1620394300000|2021-05-07 13:31:40|82871|82821|82870.5|82820.5|82872.4|82822.4|82866.3|82816.3|40
1620394310000|2021-05-07 13:31:50|82870.2|82820.2|82877.7|82827.7|82879.4|82829.4|82868.5|82818.5|41
1620394320000|2021-05-07 13:32:00|82878.5|82828.5|82879.8|82829.8|82890.1|82840.1|82875.4|82825.4|44
1620394330000|2021-05-07 13:32:10|82879.3|82829.3|82876.1|82826.1|82881.4|82831.4|82870.6|82820.6|41
1620394340000|2021-05-07 13:32:20|82875.7|82825.7|82880.4|82830.4|82883|82833|82875.7|82825.7|44
1620394350000|2021-05-07 13:32:30|82882.9|82832.9|82898.3|82848.3|82905|82855|82882.9|82832.9|42
1620394360000|2021-05-07 13:32:40|82897.9|82847.9|82902.2|82852.2|82908.4|82858.4|82896.5|82846.5|41
1620394370000|2021-05-07 13:32:50|82902.9|82852.9|82900.2|82850.2|82904|82854|82894.5|82844.5|42
1620394380000|2021-05-07 13:33:00|82900.5|82850.5|82878.8|82828.8|82901.2|82851.2|82878.4|82828.4|43
1620394390000|2021-05-07 13:33:10|82879.6|82829.6|82878.4|82828.4|82889.1|82843.6|82868.6|82828|41
1620394400000|2021-05-07 13:33:20|82879.7|82829.7|82868.1|82818.1|82879.7|82829.7|82866|82816|43
1620394410000|2021-05-07 13:33:30|82869.4|82819.4|82871.4|82821.4|82881|82831|82868.7|82818.7|40
1620394420000|2021-05-07 13:33:40|82867.5|82817.5|82871.6|82821.6|82874|82824|82867.5|82817.5|40
1620394430000|2021-05-07 13:33:50|82869.7|82819.7|82868|82818|82872.1|82822.1|82865.1|82815.1|40
1620394440000|2021-05-07 13:34:00|82867.7|82817.7|82870.4|82820.4|82871.3|82821.3|82866.3|82816.3|41
1620394450000|2021-05-07 13:34:10|82870.8|82820.8|82869.5|82844.5|82881.5|82845.2|82866.8|82816.8|41
1620394460000|2021-05-07 13:34:20|82880.5|82830.5|82876|82826|82880.5|82830.5|82875.9|82825.9|41
1620394470000|2021-05-07 13:34:30|82875.8|82825.8|82882|82832|82882|82832|82872.1|82822.1|37
1620394480000|2021-05-07 13:34:40|82877.2|82827.2|82870.8|82845.8|82882.7|82845.8|82868.8|82825.2|44
1620394490000|2021-05-07 13:34:50|82868.7|82843.7|82887.2|82837.2|82891.1|82847.2|82868.7|82831.5|41
1620394500000|2021-05-07 13:35:00|82887.5|82837.5|82882|82832|82887.5|82837.5|82879.9|82829.9|41
1620394510000|2021-05-07 13:35:10|82881.8|82831.8|82860.8|82810.8|82881.8|82831.8|82857.2|82807.2|40
1620394520000|2021-05-07 13:35:20|82860.6|82810.6|82850.9|82800.9|82863.3|82813.3|82845|82795|44
1620394530000|2021-05-07 13:35:30|82849.2|82799.2|82850.9|82800.9|82858.6|82808.6|82845.7|82795.7|40
1620394540000|2021-05-07 13:35:40|82851|82801|82861.3|82811.3|82867.1|82817.1|82848|82798|42
1620394550000|2021-05-07 13:35:50|82858.6|82808.6|82856.5|82806.5|82860.9|82810.9|82849.2|82799.2|38
1620394560000|2021-05-07 13:36:00|82856.2|82806.2|82852.3|82802.3|82856.5|82806.5|82847.2|82797.2|42
1620394570000|2021-05-07 13:36:10|82851.4|82801.4|82853|82803|82853.4|82803.4|82845.9|82795.9|42
1620394580000|2021-05-07 13:36:20|82852.5|82802.5|82830.3|82805.3|82853.5|82805.3|82827.4|82790|44
1620394590000|2021-05-07 13:36:30|82832.1|82807.1|82832.8|82782.8|82844.3|82807.1|82825.5|82780.3|43
1620394600000|2021-05-07 13:36:40|82832.6|82782.6|82828.4|82778.4|82832.8|82782.8|82822|82772|44
1620394610000|2021-05-07 13:36:50|82826.2|82776.2|82847.6|82797.6|82847.6|82797.6|82825.8|82775.8|42
1620394620000|2021-05-07 13:37:00|82847.7|82797.7|82847.8|82797.8|82860.6|82810.6|82842.8|82792.8|43
1620394630000|2021-05-07 13:37:10|82841.5|82791.5|82816.2|82766.2|82841.5|82791.5|82816.2|82766.2|42
1620394640000|2021-05-07 13:37:20|82817.8|82767.8|82824.9|82774.9|82828.8|82778.8|82813.8|82763.8|42
1620394650000|2021-05-07 13:37:30|82824|82774|82819.6|82769.6|82827.1|82777.1|82815.5|82765.5|43
1620394660000|2021-05-07 13:37:40|82820.5|82770.5|82817|82767|82822.1|82772.1|82811|82761|39
1620394670000|2021-05-07 13:37:50|82816.9|82766.9|82813.3|82763.3|82819.7|82769.7|82809|82759|40
1620394680000|2021-05-07 13:38:00|82813.5|82763.5|82801.3|82751.3|82813.8|82763.8|82800.2|82750.2|42
1620394690000|2021-05-07 13:38:10|82801.7|82751.7|82797.7|82747.7|82803.3|82753.3|82797.7|82747.7|41
1620394700000|2021-05-07 13:38:20|82797.8|82747.8|82792.4|82742.4|82799.6|82749.6|82783.6|82733.6|42
1620394710000|2021-05-07 13:38:30|82792.2|82742.2|82804.5|82754.5|82807.4|82757.4|82792.2|82742.2|39
1620394720000|2021-05-07 13:38:40|82804.4|82754.4|82804.5|82754.5|82805.6|82755.6|82797.3|82747.3|39
1620394730000|2021-05-07 13:38:50|82803.2|82753.2|82800.1|82750.1|82806.4|82756.4|82799.5|82749.5|41
1620394740000|2021-05-07 13:39:00|82799.9|82749.9|82792.3|82742.3|82799.9|82749.9|82789.5|82739.5|42
1620394750000|2021-05-07 13:39:10|82793|82743|82783.1|82733.1|82795.5|82745.5|82782.4|82732.4|41
1620394760000|2021-05-07 13:39:20|82783.5|82733.5|82767.6|82717.6|82783.6|82733.6|82766.1|82716.1|41
1620394770000|2021-05-07 13:39:30|82767.5|82717.5|82756.7|82731.7|82775.3|82733.8|82756.6|82716|40
1620394780000|2021-05-07 13:39:40|82756.4|82731.4|82777.9|82727.9|82782.8|82743.2|82756.4|82720.3|45
1620394790000|2021-05-07 13:39:50|82780.7|82730.7|82778.2|82728.2|82780.7|82730.7|82775.4|82725.4|34
1620394800000|2021-05-07 13:40:00|82775.3|82725.3|82770.6|82720.6|82775.3|82725.3|82766|82716|43
1620394810000|2021-05-07 13:40:10|82771.8|82721.8|82756|82706|82782|82732|82756|82706|43
1620394820000|2021-05-07 13:40:20|82756.1|82706.1|82762|82712|82764|82714|82756.1|82706.1|41
1620394830000|2021-05-07 13:40:30|82762.9|82712.9|82768.7|82718.7|82778.7|82728.7|82758.7|82708.7|42
1620394840000|2021-05-07 13:40:40|82770.1|82720.1|82793.4|82743.4|82793.4|82743.4|82769.1|82719.1|44
1620394850000|2021-05-07 13:40:50|82796.2|82746.2|82807.2|82782.2|82817.4|82782.2|82787.7|82737.7|44
1620394860000|2021-05-07 13:41:00|82808.3|82783.3|82818.4|82793.4|82836.6|82796|82805.7|82772.2|41
1620394870000|2021-05-07 13:41:10|82818.2|82793.2|82816.1|82766.1|82835.6|82802.7|82804.9|82762.8|43
1620394880000|2021-05-07 13:41:20|82817.7|82767.7|82811.8|82761.8|82828.7|82782.8|82804.5|82761.8|42
1620394890000|2021-05-07 13:41:30|82811.9|82761.9|82816.7|82766.7|82822.3|82780.9|82796.9|82760.5|41
1620394900000|2021-05-07 13:41:40|82815.9|82765.9|82802.4|82777.4|82815.9|82784.3|82801|82765.9|43
1620394910000|2021-05-07 13:41:50|82799.2|82774.2|82791.5|82766.5|82799.2|82774.2|82790.8|82765.8|42
1620394920000|2021-05-07 13:42:00|82790.1|82765.1|82780.7|82755.7|82801.1|82766.1|82779.9|82738.9|43
1620394930000|2021-05-07 13:42:10|82778.2|82753.2|82774.9|82749.9|82795.8|82756.1|82774.9|82740.6|41
1620394940000|2021-05-07 13:42:20|82775.3|82750.3|82792.2|82742.2|82792.2|82757|82772.8|82740.6|44
1620394950000|2021-05-07 13:42:30|82792|82742|82776.1|82751.1|82792|82754.6|82772.8|82734.9|42
1620394960000|2021-05-07 13:42:40|82791.7|82741.7|82779.8|82754.8|82796.4|82759.3|82779.2|82741.5|42
1620394970000|2021-05-07 13:42:50|82793.9|82743.9|82787.7|82762.7|82793.9|82763.6|82781.4|82743|37
1620394980000|2021-05-07 13:43:00|82786.8|82761.8|82781.7|82756.7|82786.9|82761.9|82780.8|82755.8|38
1620394990000|2021-05-07 13:43:10|82782.8|82757.8|82766.9|82741.9|82789.2|82758.1|82766.6|82731.1|42
1620395000000|2021-05-07 13:43:20|82765.9|82740.9|82745.8|82720.8|82769.3|82744.3|82745.5|82712.8|41
1620395010000|2021-05-07 13:43:30|82744.6|82719.6|82735.8|82710.8|82748.3|82723.3|82735.4|82710.4|42
1620395020000|2021-05-07 13:43:40|82736.4|82711.4|82731.4|82706.4|82761.2|82723.9|82730.2|82696.7|43
1620395030000|2021-05-07 13:43:50|82729.4|82704.4|82723.5|82673.5|82741.7|82706.9|82719.6|82673.5|44
1620395040000|2021-05-07 13:44:00|82724.8|82674.8|82742.2|82717.2|82756.5|82718.2|82713.3|82674.3|45
1620395050000|2021-05-07 13:44:10|82742.5|82717.5|82733.5|82708.5|82749.3|82717.6|82732.4|82694|39
1620395060000|2021-05-07 13:44:20|82733.7|82708.7|82737.8|82712.8|82753.8|82718|82733.7|82698.5|40
1620395070000|2021-05-07 13:44:30|82738.4|82713.4|82728.9|82703.9|82738.4|82713.4|82725.8|82700.8|38
1620395080000|2021-05-07 13:44:40|82729|82704|82738.2|82713.2|82741.5|82716.5|82728.3|82703.3|40
1620395090000|2021-05-07 13:44:50|82738.1|82713.1|82729.1|82704.1|82738.1|82713.1|82725.6|82700.6|39
1620395100000|2021-05-07 13:45:00|82728.1|82703.1|82747.6|82722.6|82747.6|82722.6|82727.8|82702.8|39
1620395110000|2021-05-07 13:45:10|82752.6|82727.6|82766.4|82741.4|82781.8|82744.5|82743.4|82718.4|43
1620395120000|2021-05-07 13:45:20|82766|82741|82757.6|82732.6|82773.1|82745.4|82755.5|82718.4|41
1620395130000|2021-05-07 13:45:30|82758.2|82733.2|82759.7|82734.7|82778.1|82748.5|82758|82724.5|43
1620395140000|2021-05-07 13:45:40|82759.2|82734.2|82753.8|82728.8|82759.6|82734.6|82752|82727|34
1620395150000|2021-05-07 13:45:50|82754.1|82729.1|82749.5|82724.5|82755.2|82730.2|82747.6|82722.6|36
1620395160000|2021-05-07 13:46:00|82750.2|82725.2|82727.6|82702.6|82752.6|82725.3|82724.7|82686.9|42
1620395170000|2021-05-07 13:46:10|82728.1|82703.1|82693.7|82668.7|82729.8|82703.3|82693.7|82655.5|42
1620395180000|2021-05-07 13:46:20|82706.1|82656.1|82700.5|82675.5|82710|82676.6|82693.6|82655|41
1620395190000|2021-05-07 13:46:30|82713.1|82663.1|82702.8|82652.8|82715.1|82677.9|82694.9|82652.8|42
1620395200000|2021-05-07 13:46:40|82702.5|82652.5|82674.1|82624.1|82703.6|82655.9|82659.2|82622.9|43
1620395210000|2021-05-07 13:46:50|82673.5|82623.5|82658.9|82633.9|82680.2|82640.9|82657.9|82620|43
1620395220000|2021-05-07 13:47:00|82655.1|82630.1|82642.2|82592.2|82666.8|82635.7|82636.5|82589|42
1620395230000|2021-05-07 13:47:10|82644.5|82594.5|82649.6|82599.6|82653.5|82603.5|82642.6|82592.6|44
1620395240000|2021-05-07 13:47:20|82646.5|82596.5|82614|82564|82648.3|82601.4|82611.9|82561.9|44
1620395250000|2021-05-07 13:47:30|82613.7|82563.7|82599.3|82549.3|82613.7|82563.7|82597.4|82547.4|43
1620395260000|2021-05-07 13:47:40|82600|82550|82602.6|82552.6|82604.4|82554.4|82595.3|82545.3|42
1620395270000|2021-05-07 13:47:50|82602.2|82552.2|82615.3|82565.3|82615.8|82565.8|82599.8|82549.8|43
1620395280000|2021-05-07 13:48:00|82615.1|82565.1|82597|82547|82615.5|82565.5|82595|82545|40
1620395290000|2021-05-07 13:48:10|82596.8|82546.8|82577.3|82552.3|82599.2|82558.4|82575|82536.8|35
1620395300000|2021-05-07 13:48:20|82577.6|82552.6|82599.7|82549.7|82599.7|82562|82577.6|82545.2|38
1620395310000|2021-05-07 13:48:30|82600|82550|82611.2|82561.2|82618.5|82568.5|82600|82550|41
1620395320000|2021-05-07 13:48:40|82609.7|82559.7|82605|82555|82611.6|82569.9|82594.6|82550|43
1620395330000|2021-05-07 13:48:50|82608.1|82558.1|82579.2|82554.2|82612.9|82576.4|82578.6|82542.2|43
1620395340000|2021-05-07 13:49:00|82576.7|82551.7|82572.7|82547.7|82586.8|82551.7|82566.7|82525|43
1620395350000|2021-05-07 13:49:10|82572.8|82547.8|82566.2|82541.2|82581.4|82547.8|82564.7|82529|32
1620395360000|2021-05-07 13:49:20|82566.5|82541.5|82549.4|82524.4|82568.8|82541.6|82549.4|82511.2|38
1620395370000|2021-05-07 13:49:30|82559.7|82509.7|82538.9|82513.9|82560.7|82523.5|82538.9|82501.8|43
1620395380000|2021-05-07 13:49:40|82541.8|82516.8|82555|82505|82561.6|82516.8|82541.8|82501.5|43
1620395390000|2021-05-07 13:49:50|82557.8|82507.8|82558.5|82508.5|82558.5|82520.7|82535.3|82496.8|44
1620395400000|2021-05-07 13:50:00|82557.9|82507.9|82554|82529|82566.9|82532.9|82549.7|82503.4|39
1620395410000|2021-05-07 13:50:10|82553.1|82528.1|82543.7|82493.7|82558.6|82530.2|82533.7|82493.7|42
1620395420000|2021-05-07 13:50:20|82544.5|82494.5|82550|82500|82554|82508.2|82528.7|82493.4|43
1620395430000|2021-05-07 13:50:30|82550.1|82500.1|82555.9|82505.9|82557.4|82507.4|82548.6|82498.6|37
1620395440000|2021-05-07 13:50:40|82554.7|82504.7|82559.1|82509.1|82564.4|82514.4|82547.6|82497.6|43
1620395450000|2021-05-07 13:50:50|82558.6|82508.6|82556.5|82506.5|82558.6|82508.6|82553.5|82503.5|40
1620395460000|2021-05-07 13:51:00|82555.8|82505.8|82577.8|82527.8|82577.9|82527.9|82555.7|82505.7|41
1620395470000|2021-05-07 13:51:10|82572.2|82522.2|82558.1|82508.1|82572.3|82522.3|82547.9|82497.9|43
1620395480000|2021-05-07 13:51:20|82558|82508|82556.5|82506.5|82562.8|82512.8|82554.3|82504.3|44
1620395490000|2021-05-07 13:51:30|82558|82508|82555.1|82505.1|82562.3|82512.3|82553.8|82503.8|40
1620395500000|2021-05-07 13:51:40|82554.2|82504.2|82527.5|82477.5|82554.2|82504.2|82523.3|82473.3|39
1620395510000|2021-05-07 13:51:50|82524.7|82474.7|82518.8|82468.8|82525.2|82475.2|82518.6|82468.6|39
1620395520000|2021-05-07 13:52:00|82517.5|82467.5|82515.6|82465.6|82523.1|82473.1|82512.8|82462.8|44
1620395530000|2021-05-07 13:52:10|82518.9|82468.9|82535.8|82485.8|82545|82495|82517|82467|42
1620395540000|2021-05-07 13:52:20|82536.4|82486.4|82548.9|82498.9|82550.2|82500.2|82536.1|82486.1|39
1620395550000|2021-05-07 13:52:30|82549|82499|82549.9|82499.9|82554.4|82504.4|82541.2|82491.2|41
1620395560000|2021-05-07 13:52:40|82550.3|82500.3|82552.5|82502.5|82555.3|82505.3|82548.2|82498.2|40
1620395570000|2021-05-07 13:52:50|82552.6|82502.6|82545|82495|82552.6|82502.6|82542.2|82492.2|42
1620395580000|2021-05-07 13:53:00|82544.9|82494.9|82529.4|82479.4|82552.2|82502.2|82529.4|82479.4|42
1620395590000|2021-05-07 13:53:10|82530.1|82480.1|82539.7|82489.7|82539.7|82489.7|82525.3|82475.3|41
1620395600000|2021-05-07 13:53:20|82540.2|82490.2|82547.7|82497.7|82550.1|82500.1|82539.1|82489.1|37
1620395610000|2021-05-07 13:53:30|82550|82500|82536|82486|82553.6|82503.6|82536|82486|41
1620395620000|2021-05-07 13:53:40|82538.6|82488.6|82524.3|82474.3|82538.6|82488.6|82521.3|82471.3|41
1620395630000|2021-05-07 13:53:50|82524.5|82474.5|82527.5|82477.5|82535.8|82485.8|82524.2|82474.2|39
1620395640000|2021-05-07 13:54:00|82527|82477|82519.7|82469.7|82537.1|82491.9|82513.9|82463.9|41
1620395650000|2021-05-07 13:54:10|82519.4|82469.4|82528.6|82478.6|82530.4|82480.4|82518.4|82468.4|37
1620395660000|2021-05-07 13:54:20|82528.7|82478.7|82547|82497|82547.6|82512.8|82526|82476|40
1620395670000|2021-05-07 13:54:30|82547.1|82497.1|82570.2|82520.2|82570.2|82520.2|82546.5|82496.5|37
1620395680000|2021-05-07 13:54:40|82571.3|82521.3|82581|82531|82582.7|82532.7|82568.4|82518.4|42
1620395690000|2021-05-07 13:54:50|82581.1|82531.1|82569.4|82519.4|82582.2|82548.2|82568.8|82518.8|38
1620395700000|2021-05-07 13:55:00|82568.6|82518.6|82563.5|82513.5|82570.3|82531.3|82555.2|82506.5|40
1620395710000|2021-05-07 13:55:10|82564.3|82514.3|82561.5|82511.5|82575.5|82525.5|82561.5|82511.5|44
1620395720000|2021-05-07 13:55:20|82561.3|82511.3|82569.2|82519.2|82584.7|82534.7|82561.3|82511.3|45
1620395730000|2021-05-07 13:55:30|82569.7|82519.7|82559.4|82509.4|82570.7|82520.7|82559|82509|39
1620395740000|2021-05-07 13:55:40|82559.5|82509.5|82574.8|82524.8|82574.8|82524.8|82547.1|82497.1|39
1620395750000|2021-05-07 13:55:50|82576|82526|82556.7|82506.7|82576|82526|82553.1|82503.1|39
1620395760000|2021-05-07 13:56:00|82557|82507|82548.5|82498.5|82557|82507|82548.2|82498.2|31
1620395770000|2021-05-07 13:56:10|82548.6|82498.6|82541.6|82516.6|82548.6|82517.7|82535|82494.9|35
1620395780000|2021-05-07 13:56:20|82541.1|82516.1|82571.5|82521.5|82573.1|82523.1|82540.1|82508.1|41
1620395790000|2021-05-07 13:56:30|82573.1|82523.1|82576.3|82526.3|82585.9|82535.9|82571.7|82521.7|42
1620395800000|2021-05-07 13:56:40|82576.1|82526.1|82560.4|82510.4|82576.1|82526.1|82560.4|82510.4|36
1620395810000|2021-05-07 13:56:50|82555.8|82505.8|82567.2|82517.2|82567.2|82517.2|82553.3|82503.3|39
1620395820000|2021-05-07 13:57:00|82567.8|82517.8|82556|82531|82570.8|82531.1|82551.9|82514.7|36
1620395830000|2021-05-07 13:57:10|82555.1|82530.1|82561.6|82511.6|82573.9|82534.2|82553.5|82511.6|43
1620395840000|2021-05-07 13:57:20|82560.6|82510.6|82569.4|82519.4|82570.2|82520.2|82560.3|82510.3|38
1620395850000|2021-05-07 13:57:30|82567.1|82517.1|82554.8|82529.8|82567.1|82532.2|82551.8|82512.6|40
1620395860000|2021-05-07 13:57:40|82554.5|82529.5|82549.6|82499.6|82558.2|82529.5|82548.3|82498.4|40
1620395870000|2021-05-07 13:57:50|82548.9|82498.9|82552.8|82502.8|82552.8|82502.8|82546.2|82496.2|32
1620395880000|2021-05-07 13:58:00|82552.9|82502.9|82549|82499|82552.9|82502.9|82544.7|82494.7|37
1620395890000|2021-05-07 13:58:10|82548.8|82498.8|82545.6|82495.6|82552.2|82502.2|82545.3|82495.3|32
1620395900000|2021-05-07 13:58:20|82542.8|82492.8|82541|82491|82542.8|82492.8|82538.7|82488.7|37
1620395910000|2021-05-07 13:58:30|82541.1|82491.1|82539.2|82489.2|82544|82494|82539.2|82489.2|29
1620395920000|2021-05-07 13:58:40|82539.1|82489.1|82540.9|82490.9|82540.9|82490.9|82537.4|82487.4|28
1620395930000|2021-05-07 13:58:50|82540.8|82490.8|82539.6|82489.6|82541.6|82491.6|82539.1|82489.1|25
1620395940000|2021-05-07 13:59:00|82539.2|82489.2|82542.4|82492.4|82542.4|82499.6|82523.4|82486.3|37
1620395950000|2021-05-07 13:59:10|82541|82491|82552.4|82502.4|82553.7|82511.1|82532.2|82491|39
1620395960000|2021-05-07 13:59:20|82552.5|82502.5|82539|82514|82555.1|82514.5|82537.4|82497.9|39
1620395970000|2021-05-07 13:59:30|82540|82515|82532.4|82507.4|82548.2|82516.5|82532.1|82496.5|39
1620395980000|2021-05-07 13:59:40|82532.3|82507.3|82539.7|82489.7|82542.1|82507.4|82529.9|82487.8|38
1620395990000|2021-05-07 13:59:50|82540.2|82490.2|82544.1|82494.1|82544.6|82494.6|82540.1|82490.1|36
1620396000000|2021-05-07 14:00:00|82544.4|82494.4|82537.6|82487.6|82544.4|82499.7|82524.1|82487|33
1620396010000|2021-05-07 14:00:10|82538.6|82488.6|82536|82486|82544.6|82494.6|82535.5|82485.5|43
1620396020000|2021-05-07 14:00:20|82537|82487|82519.9|82494.9|82537.1|82495.7|82519.5|82480.9|39
1620396030000|2021-05-07 14:00:30|82519.7|82494.7|82515.1|82490.1|82534.2|82495.6|82514.5|82477.7|41
1620396040000|2021-05-07 14:00:40|82514.3|82489.3|82525.2|82475.2|82527.5|82489.3|82511.8|82472.1|41
1620396050000|2021-05-07 14:00:50|82524.8|82474.8|82530.8|82480.8|82531.3|82481.3|82524.8|82474.8|40
1620396060000|2021-05-07 14:01:00|82530.9|82480.9|82538.1|82488.1|82539.8|82489.8|82528.8|82478.8|38
1620396070000|2021-05-07 14:01:10|82536|82486|82540.2|82490.2|82540.5|82490.5|82535.6|82485.6|37
1620396080000|2021-05-07 14:01:20|82540.7|82490.7|82538.2|82488.2|82543|82505.6|82525.8|82484.7|39
1620396090000|2021-05-07 14:01:30|82537.4|82487.4|82535.1|82510.1|82542.1|82510.9|82528.4|82487.4|40
1620396100000|2021-05-07 14:01:40|82535|82510|82554.1|82504.1|82554.1|82511|82534.2|82499.2|40
1620396110000|2021-05-07 14:01:50|82553.2|82503.2|82551.4|82501.4|82558.5|82520.2|82532.9|82495.6|43
1620396120000|2021-05-07 14:02:00|82550.7|82500.7|82529.3|82504.3|82552.1|82512.5|82526.6|82488.5|39
1620396130000|2021-05-07 14:02:10|82530.5|82505.5|82511.5|82461.5|82538.3|82506|82501.5|82458.6|43
1620396140000|2021-05-07 14:02:20|82511.2|82461.2|82515.5|82465.5|82522.9|82472.9|82511|82461|42
1620396150000|2021-05-07 14:02:30|82514.7|82464.7|82501.7|82451.7|82516.6|82466.6|82501.2|82451.2|40
1620396160000|2021-05-07 14:02:40|82502.2|82452.2|82500.2|82450.2|82506.1|82456.1|82497|82447|43
1620396170000|2021-05-07 14:02:50|82499.2|82449.2|82493.8|82443.8|82506.7|82456.7|82491.8|82441.8|42
1620396180000|2021-05-07 14:03:00|82494.4|82444.4|82472.7|82422.7|82494.4|82444.4|82472.7|82422.7|43
1620396190000|2021-05-07 14:03:10|82474.9|82424.9|82481.6|82431.6|82492.8|82442.8|82473|82423|43
1620396200000|2021-05-07 14:03:20|82482.1|82432.1|82457.8|82407.8|82489.5|82439.5|82457.6|82407.6|37
1620396210000|2021-05-07 14:03:30|82457.7|82407.7|82468|82418|82470.9|82420.9|82457.7|82407.7|39
1620396220000|2021-05-07 14:03:40|82467.8|82417.8|82476.7|82426.7|82478.3|82428.3|82465.2|82415.2|42
1620396230000|2021-05-07 14:03:50|82475.7|82425.7|82467.4|82417.4|82478.1|82428.1|82466.2|82416.2|36
1620396240000|2021-05-07 14:04:00|82468.2|82418.2|82462.5|82412.5|82469.5|82419.5|82458.3|82408.3|42
1620396250000|2021-05-07 14:04:10|82462.4|82412.4|82462.7|82412.7|82466.9|82416.9|82454.6|82404.6|39
1620396260000|2021-05-07 14:04:20|82456.4|82406.4|82452.2|82402.2|82464.5|82414.5|82452.2|82402.2|45
1620396270000|2021-05-07 14:04:30|82453|82403|82473|82423|82481.1|82437.3|82453|82403|42
1620396280000|2021-05-07 14:04:40|82472.8|82422.8|82468.2|82418.2|82472.8|82422.8|82465.9|82415.9|33
1620396290000|2021-05-07 14:04:50|82467.7|82417.7|82472.5|82422.5|82479.3|82429.3|82465.7|82415.7|42
1620396300000|2021-05-07 14:05:00|82465.7|82440.7|82473.5|82448.5|82485.7|82448.5|82465.7|82425.4|40
1620396310000|2021-05-07 14:05:10|82473.8|82448.8|82482.6|82432.6|82483.1|82449|82470.8|82431.4|36
1620396320000|2021-05-07 14:05:20|82482.7|82432.7|82470.4|82445.4|82482.7|82445.5|82467|82427.5|34
1620396330000|2021-05-07 14:05:30|82470.5|82445.5|82467.5|82442.5|82474.3|82449.3|82467.5|82442.5|35
1620396340000|2021-05-07 14:05:40|82467.1|82442.1|82478.7|82428.7|82479.2|82442.1|82463.2|82428.5|35
1620396350000|2021-05-07 14:05:50|82478.2|82428.2|82466.5|82441.5|82479.8|82442.2|82466.3|82428.2|24
1620396360000|2021-05-07 14:06:00|82466.6|82441.6|82462|82437|82476.1|82444.5|82462|82424|36
1620396370000|2021-05-07 14:06:10|82462.8|82437.8|82462.5|82437.5|82466.2|82441.2|82461|82436|33
1620396380000|2021-05-07 14:06:20|82462.6|82437.6|82465.9|82440.9|82467.2|82442.2|82462.2|82437.2|40
1620396390000|2021-05-07 14:06:30|82467.4|82442.4|82471.3|82446.3|82472.4|82447.4|82467.1|82442.1|38
1620396400000|2021-05-07 14:06:40|82470.8|82445.8|82465.9|82440.9|82479|82446.3|82465.7|82428.2|31
1620396410000|2021-05-07 14:06:50|82465.7|82440.7|82465.8|82440.8|82468.3|82443.3|82462.2|82437.2|35
1620396420000|2021-05-07 14:07:00|82466.2|82441.2|82462.6|82437.6|82466.2|82441.2|82460.2|82435.2|38
1620396430000|2021-05-07 14:07:10|82462.8|82437.8|82459.5|82434.5|82462.8|82437.8|82457.5|82432.5|36
1620396440000|2021-05-07 14:07:20|82460.5|82435.5|82458.5|82433.5|82460.7|82435.7|82456.9|82431.9|36
1620396450000|2021-05-07 14:07:30|82458.4|82433.4|82460.8|82410.8|82460.8|82435.3|82450|82410.8|32
1620396460000|2021-05-07 14:07:40|82461.1|82411.1|82445.6|82395.6|82461.1|82424.6|82436.6|82395.6|36
1620396470000|2021-05-07 14:07:50|82446.9|82396.9|82436.4|82411.4|82451.4|82414.5|82431.6|82393.9|39
1620396480000|2021-05-07 14:08:00|82436.5|82411.5|82445.5|82395.5|82445.5|82414.3|82435.4|82393.8|30
1620396490000|2021-05-07 14:08:10|82430.3|82405.3|82418.6|82393.6|82436.4|82405.3|82418.6|82384.8|35
1620396500000|2021-05-07 14:08:20|82418.5|82393.5|82420.4|82395.4|82438.2|82399.4|82417.5|82387.3|31
1620396510000|2021-05-07 14:08:30|82417.7|82392.7|82412.4|82387.4|82436.9|82397.7|82410.9|82377.4|38
1620396520000|2021-05-07 14:08:40|82413.3|82388.3|82419.7|82394.7|82431.3|82397|82412.8|82378.2|41
1620396530000|2021-05-07 14:08:50|82420.2|82395.2|82432.2|82382.2|82433.3|82395.6|82419.8|82379|36
1620396540000|2021-05-07 14:09:00|82431.8|82381.8|82426|82376|82431.9|82381.9|82420.1|82370.1|35
1620396550000|2021-05-07 14:09:10|82423.6|82373.6|82427|82377|82429.1|82379.1|82421.1|82371.1|39
1620396560000|2021-05-07 14:09:20|82426.6|82376.6|82422.4|82372.4|82427|82377|82420.1|82370.1|43
1620396570000|2021-05-07 14:09:30|82421.4|82371.4|82429.5|82379.5|82431|82381|82420|82370|39
1620396580000|2021-05-07 14:09:40|82431.8|82381.8|82434.6|82384.6|82438.2|82388.2|82431.6|82381.6|38
1620396590000|2021-05-07 14:09:50|82435|82385|82431|82381|82435.8|82385.8|82431|82381|30
1620396600000|2021-05-07 14:10:00|82431.2|82381.2|82428.3|82378.3|82432.4|82402.6|82414|82377.4|40
1620396610000|2021-05-07 14:10:10|82428.6|82378.6|82430.1|82380.1|82436.2|82386.2|82425.4|82375.4|39
1620396620000|2021-05-07 14:10:20|82429.9|82379.9|82435|82385|82437|82387|82429.8|82379.8|39
1620396630000|2021-05-07 14:10:30|82435.6|82385.6|82424.9|82374.9|82435.6|82385.6|82421.4|82371.4|41
1620396640000|2021-05-07 14:10:40|82425.2|82375.2|82416.6|82366.6|82425.2|82375.2|82414.4|82364.4|43
1620396650000|2021-05-07 14:10:50|82416.5|82366.5|82400.8|82375.8|82419.4|82384|82397.7|82366.5|44
1620396660000|2021-05-07 14:11:00|82400|82375|82406.4|82356.4|82411.1|82375.9|82390|82352|43
1620396670000|2021-05-07 14:11:10|82407.5|82357.5|82410.4|82360.4|82410.4|82360.4|82406.6|82356.6|34
1620396680000|2021-05-07 14:11:20|82410.1|82360.1|82409.3|82359.3|82412.4|82362.4|82407.4|82357.4|38
1620396690000|2021-05-07 14:11:30|82409.1|82359.1|82413.8|82363.8|82413.8|82363.8|82408.2|82358.2|35
1620396700000|2021-05-07 14:11:40|82414.1|82364.1|82398.6|82373.6|82417.6|82375.5|82393.8|82359.2|36
1620396710000|2021-05-07 14:11:50|82410.4|82360.4|82383.5|82358.5|82410.4|82361.8|82383.4|82349.3|39
1620396720000|2021-05-07 14:12:00|82383.9|82358.9|82409.6|82359.6|82413.5|82372.2|82383.9|82356.2|42
1620396730000|2021-05-07 14:12:10|82409.3|82359.3|82418.5|82368.5|82418.5|82381.2|82396.5|82352.1|45
1620396740000|2021-05-07 14:12:20|82419.5|82369.5|82423.6|82373.6|82436|82386|82419.5|82369.5|39
1620396750000|2021-05-07 14:12:30|82422.3|82372.3|82421.9|82371.9|82424.6|82374.6|82418.7|82368.7|40
1620396760000|2021-05-07 14:12:40|82422.5|82372.5|82424|82374|82437|82387|82422.5|82372.5|42
1620396770000|2021-05-07 14:12:50|82421.1|82371.1|82426.5|82376.5|82430.4|82380.4|82421.1|82371.1|39
1620396780000|2021-05-07 14:13:00|82425.9|82375.9|82428.6|82378.6|82430.2|82380.2|82422.9|82372.9|40
1620396790000|2021-05-07 14:13:10|82428.9|82378.9|82418.1|82393.1|82433.7|82397.1|82418.1|82378.9|34
1620396800000|2021-05-07 14:13:20|82417.9|82392.9|82413.2|82363.2|82430.8|82393|82399.9|82349.9|44
1620396810000|2021-05-07 14:13:30|82416.6|82366.6|82411.9|82361.9|82418.3|82368.3|82411.2|82361.2|43
1620396820000|2021-05-07 14:13:40|82414.2|82364.2|82414.8|82364.8|82417.9|82367.9|82408.8|82358.8|43
1620396830000|2021-05-07 14:13:50|82414.4|82364.4|82408.9|82358.9|82414.8|82364.8|82408.4|82358.4|40
1620396840000|2021-05-07 14:14:00|82409.3|82359.3|82411.8|82361.8|82417|82381.8|82405.1|82359.3|35
1620396850000|2021-05-07 14:14:10|82412.5|82362.5|82411.8|82361.8|82414.2|82364.2|82402|82352|42
1620396860000|2021-05-07 14:14:20|82411.9|82361.9|82405.2|82355.2|82413.9|82363.9|82401.4|82351.4|38
1620396870000|2021-05-07 14:14:30|82405.6|82355.6|82415.6|82365.6|82421.4|82371.4|82405.6|82355.6|40
1620396880000|2021-05-07 14:14:40|82413.4|82363.4|82393.5|82343.5|82415.8|82365.8|82393.5|82343.5|36
1620396890000|2021-05-07 14:14:50|82394|82344|82404|82354|82404|82354|82393.8|82343.8|42
1620396900000|2021-05-07 14:15:00|82403.7|82353.7|82393.1|82343.1|82403.7|82353.7|82391.4|82341.4|38
1620396910000|2021-05-07 14:15:10|82393.2|82343.2|82397.6|82347.6|82400.7|82350.7|82393.2|82343.2|41
1620396920000|2021-05-07 14:15:20|82398|82348|82389.9|82339.9|82398.1|82348.1|82389.8|82339.8|34
1620396930000|2021-05-07 14:15:30|82390.5|82340.5|82382.8|82332.8|82390.5|82340.5|82382.8|82332.8|38
1620396940000|2021-05-07 14:15:40|82382.6|82332.6|82388.6|82363.6|82399|82364.3|82374.9|82332.6|39
1620396950000|2021-05-07 14:15:50|82388.5|82363.5|82419.5|82369.5|82420.3|82373.3|82386.4|82361.4|39
1620396960000|2021-05-07 14:16:00|82419.4|82369.4|82413.5|82363.5|82420.7|82370.7|82413.5|82363.5|40
1620396970000|2021-05-07 14:16:10|82407.8|82357.8|82377.4|82352.4|82407.8|82358.6|82374.6|82346.2|40
1620396980000|2021-05-07 14:16:20|82377.8|82352.8|82369.7|82344.7|82380.5|82352.8|82362.9|82325.4|41
1620396990000|2021-05-07 14:16:30|82369.9|82344.9|82417.5|82367.5|82417.5|82377.2|82369.2|82337.1|36
1620397000000|2021-05-07 14:16:40|82411.6|82361.6|82417.7|82367.7|82418.9|82368.9|82401.9|82351.9|40
1620397010000|2021-05-07 14:16:50|82419.7|82369.7|82398.6|82373.6|82419.7|82381.8|82393.7|82356.5|42
1620397020000|2021-05-07 14:17:00|82401.7|82376.7|82396.5|82346.5|82413.9|82376.7|82385.6|82345.9|39
1620397030000|2021-05-07 14:17:10|82397.4|82347.4|82396.9|82371.9|82409.7|82372.1|82396|82346.3|44
1620397040000|2021-05-07 14:17:20|82396.3|82371.3|82412.9|82362.9|82412.9|82372.5|82390.6|82358|44
1620397050000|2021-05-07 14:17:30|82412.5|82362.5|82388.5|82363.5|82413.8|82374.9|82386.4|82357.4|37
1620397060000|2021-05-07 14:17:40|82389|82364|82399.4|82349.4|82404.2|82365.4|82386.3|82345.8|36
1620397070000|2021-05-07 14:17:50|82398.4|82348.4|82394.8|82344.8|82400.6|82350.6|82388.8|82338.8|40
1620397080000|2021-05-07 14:18:00|82397.2|82347.2|82388.5|82338.5|82397.9|82347.9|82383.6|82333.6|38
1620397090000|2021-05-07 14:18:10|82390.4|82340.4|82384|82359|82395.8|82359|82366.6|82327.6|40
1620397100000|2021-05-07 14:18:20|82382.2|82357.2|82401|82351|82404.1|82364.5|82381|82349.1|41
1620397110000|2021-05-07 14:18:30|82401.1|82351.1|82379.2|82354.2|82401.5|82358.9|82376.3|82339.5|33
1620397120000|2021-05-07 14:18:40|82378.7|82353.7|82399.4|82349.4|82399.4|82361.2|82378.2|82345.3|32
1620397130000|2021-05-07 14:18:50|82397.2|82347.2|82395.8|82345.8|82397.4|82347.4|82390.7|82340.7|41
1620397140000|2021-05-07 14:19:00|82395.4|82345.4|82400.4|82350.4|82400.4|82350.4|82395|82345|31
1620397150000|2021-05-07 14:19:10|82407.2|82357.2|82414.3|82364.3|82415.4|82365.4|82403.8|82353.8|40
1620397160000|2021-05-07 14:19:20|82414.2|82364.2|82412.9|82362.9|82415|82365|82406.2|82356.2|33
1620397170000|2021-05-07 14:19:30|82412.1|82362.1|82401.4|82351.4|82412.1|82362.1|82400.9|82350.9|32
1620397180000|2021-05-07 14:19:40|82402.5|82352.5|82416.9|82366.9|82417.7|82367.7|82401.6|82351.6|35
1620397190000|2021-05-07 14:19:50|82416.4|82366.4|82415.1|82365.1|82417.3|82367.3|82414|82364|30
1620397200000|2021-05-07 14:20:00|82415.9|82365.9|82399.3|82349.3|82418.7|82369.4|82394.4|82348.5|38
1620397210000|2021-05-07 14:20:10|82399|82349|82397|82347|82400|82350|82395.1|82345.1|36
1620397220000|2021-05-07 14:20:20|82396.7|82346.7|82389.7|82339.7|82396.7|82346.7|82380|82330|39
1620397230000|2021-05-07 14:20:30|82387.6|82337.6|82374.4|82324.4|82388|82338|82372.2|82322.2|42
1620397240000|2021-05-07 14:20:40|82378.9|82328.9|82392.2|82342.2|82394.8|82344.8|82370.3|82320.3|42
1620397250000|2021-05-07 14:20:50|82392.9|82342.9|82380.1|82330.1|82397.6|82347.6|82380.1|82330.1|38
1620397260000|2021-05-07 14:21:00|82378.8|82328.8|82382.5|82332.5|82382.9|82332.9|82376|82326|42
1620397270000|2021-05-07 14:21:10|82383|82333|82389.1|82339.1|82390.5|82340.5|82381.8|82331.8|37
1620397280000|2021-05-07 14:21:20|82389.2|82339.2|82380.9|82330.9|82389.6|82339.6|82380.9|82330.9|31
1620397290000|2021-05-07 14:21:30|82382.5|82332.5|82385.2|82335.2|82386|82336|82379.1|82329.1|37
1620397300000|2021-05-07 14:21:40|82385.9|82335.9|82385.4|82335.4|82386.8|82336.8|82382.1|82332.1|35
1620397310000|2021-05-07 14:21:50|82384.3|82334.3|82382.4|82332.4|82384.3|82334.3|82377.7|82327.7|37
1620397320000|2021-05-07 14:22:00|82382.2|82332.2|82385.5|82335.5|82386.2|82336.2|82381.5|82331.5|32
1620397330000|2021-05-07 14:22:10|82386.2|82336.2|82379.5|82329.5|82386.4|82336.4|82379.5|82329.5|31
1620397340000|2021-05-07 14:22:20|82379.7|82329.7|82359.4|82309.4|82379.7|82329.7|82355.9|82305.9|40
1620397350000|2021-05-07 14:22:30|82360.5|82310.5|82373.9|82323.9|82375|82325|82359.4|82309.4|37
1620397360000|2021-05-07 14:22:40|82373.7|82323.7|82382|82332|82382.8|82332.8|82373.1|82323.1|38
1620397370000|2021-05-07 14:22:50|82382.4|82332.4|82387.6|82337.6|82389|82339|82380.7|82330.7|36
1620397380000|2021-05-07 14:23:00|82386.3|82336.3|82384.5|82334.5|82387.8|82337.8|82377.3|82327.3|39
1620397390000|2021-05-07 14:23:10|82384.6|82334.6|82390.7|82340.7|82402|82363|82381.3|82331.3|43
1620397400000|2021-05-07 14:23:20|82390.4|82340.4|82385.5|82335.5|82392.8|82342.8|82385.5|82335.5|41
1620397410000|2021-05-07 14:23:30|82389.2|82339.2|82388.5|82338.5|82389.2|82339.2|82378.1|82328.1|37
1620397420000|2021-05-07 14:23:40|82388.3|82338.3|82392.4|82342.4|82394.5|82344.5|82388.3|82338.3|39
1620397430000|2021-05-07 14:23:50|82391.8|82341.8|82398|82348|82398.9|82348.9|82388.2|82338.2|39
1620397440000|2021-05-07 14:24:00|82397.5|82347.5|82389.7|82364.7|82401.1|82366.6|82388|82347.5|37
1620397450000|2021-05-07 14:24:10|82392|82367|82429.4|82379.4|82431.8|82381.8|82391.5|82358|39
1620397460000|2021-05-07 14:24:20|82429.1|82379.1|82418.3|82368.3|82429.2|82379.2|82397.2|82347.2|41
1620397470000|2021-05-07 14:24:30|82419.2|82369.2|82425.1|82375.1|82431.5|82381.5|82419.2|82369.2|42
1620397480000|2021-05-07 14:24:40|82424.9|82374.9|82423.8|82373.8|82427.5|82377.5|82422.6|82372.6|36
1620397490000|2021-05-07 14:24:50|82423.5|82373.5|82429.2|82379.2|82429.2|82379.2|82423.4|82373.4|38
1620397500000|2021-05-07 14:25:00|82428.9|82378.9|82426|82376|82429.1|82379.1|82420.7|82370.7|37
1620397510000|2021-05-07 14:25:10|82424.7|82374.7|82419|82369|82424.7|82374.7|82419|82369|39
1620397520000|2021-05-07 14:25:20|82418.7|82368.7|82420.3|82370.3|82424.8|82374.8|82417.9|82367.9|38
1620397530000|2021-05-07 14:25:30|82419.8|82369.8|82408.5|82358.5|82419.8|82369.8|82407.8|82357.8|40
1620397540000|2021-05-07 14:25:40|82407.9|82357.9|82400.4|82350.4|82407.9|82357.9|82400.3|82350.3|38
1620397550000|2021-05-07 14:25:50|82398.6|82348.6|82397.8|82347.8|82400.7|82350.7|82391.9|82341.9|38
1620397560000|2021-05-07 14:26:00|82397.3|82347.3|82394.6|82344.6|82399.6|82349.6|82392.4|82342.4|38
1620397570000|2021-05-07 14:26:10|82394.5|82344.5|82405.3|82355.3|82405.9|82355.9|82389.5|82339.5|42
1620397580000|2021-05-07 14:26:20|82406.4|82356.4|82402.2|82352.2|82406.5|82356.5|82401.4|82351.4|31
1620397590000|2021-05-07 14:26:30|82402|82352|82407.7|82357.7|82409.6|82359.6|82400.4|82350.4|40
1620397600000|2021-05-07 14:26:40|82407.9|82357.9|82394.1|82344.1|82408.9|82358.9|82389.9|82339.9|37
1620397610000|2021-05-07 14:26:50|82395.2|82345.2|82406.1|82356.1|82407.7|82357.7|82394|82344|38
1620397620000|2021-05-07 14:27:00|82405.8|82355.8|82403.5|82353.5|82410.6|82360.6|82400.8|82350.8|39
1620397630000|2021-05-07 14:27:10|82402.5|82352.5|82395.5|82345.5|82402.8|82352.8|82393.9|82343.9|40
1620397640000|2021-05-07 14:27:20|82395.1|82345.1|82397.8|82347.8|82398.9|82348.9|82391.2|82341.2|39
1620397650000|2021-05-07 14:27:30|82399.3|82349.3|82410.5|82360.5|82411.9|82361.9|82399.3|82349.3|34
1620397660000|2021-05-07 14:27:40|82411.1|82361.1|82410.3|82360.3|82419.5|82369.5|82410.2|82360.2|37
1620397670000|2021-05-07 14:27:50|82408.9|82358.9|82400.4|82350.4|82410.8|82360.8|82399.7|82349.7|40
1620397680000|2021-05-07 14:28:00|82399.8|82349.8|82405.4|82355.4|82405.7|82355.7|82395.8|82345.8|42
1620397690000|2021-05-07 14:28:10|82405.5|82355.5|82402|82352|82406.1|82356.1|82401.5|82351.5|35
1620397700000|2021-05-07 14:28:20|82402.8|82352.8|82401.4|82376.4|82408.1|82376.4|82395.1|82351.5|40
1620397710000|2021-05-07 14:28:30|82402.8|82377.8|82405.3|82380.3|82408.8|82383.8|82402.8|82377.8|39
1620397720000|2021-05-07 14:28:40|82405.4|82380.4|82420.3|82370.3|82420.3|82384.4|82404.7|82370.3|37
1620397730000|2021-05-07 14:28:50|82419.4|82369.4|82427.1|82377.1|82428.1|82378.1|82419.3|82369.3|41
1620397740000|2021-05-07 14:29:00|82427.2|82377.2|82427.3|82377.3|82428|82378|82426.7|82376.7|25
1620397750000|2021-05-07 14:29:10|82427.1|82377.1|82425.1|82375.1|82427.1|82377.1|82423.6|82373.6|33
1620397760000|2021-05-07 14:29:20|82425.8|82375.8|82426.4|82376.4|82426.4|82376.4|82423.5|82373.5|26
1620397770000|2021-05-07 14:29:30|82426.6|82376.6|82427.5|82377.5|82428.1|82378.1|82424.9|82374.9|22
1620397780000|2021-05-07 14:29:40|82427.3|82377.3|82429|82379|82429.3|82379.3|82427.3|82377.3|31
1620397790000|2021-05-07 14:29:50|82429.1|82379.1|82423.3|82373.3|82429.3|82379.3|82421.4|82371.4|33
1620397800000|2021-05-07 14:30:00|82420.9|82370.9|82416.6|82366.6|82421.2|82371.2|82414|82364|36
1620397810000|2021-05-07 14:30:10|82416.8|82366.8|82413.2|82363.2|82418.3|82368.3|82412.8|82362.8|37
1620397820000|2021-05-07 14:30:20|82412.5|82362.5|82418.8|82368.8|82419.6|82369.6|82411.3|82361.3|36
1620397830000|2021-05-07 14:30:30|82419.3|82369.3|82418.7|82368.7|82421|82371|82413.2|82363.2|38
1620397840000|2021-05-07 14:30:40|82420.1|82370.1|82423.4|82373.4|82425.3|82375.3|82420.1|82370.1|38
1620397850000|2021-05-07 14:30:50|82423.1|82373.1|82432.2|82382.2|82435|82398.2|82420.4|82372.3|40
1620397860000|2021-05-07 14:31:00|82433.4|82383.4|82414.8|82364.8|82433.9|82383.9|82414|82364|40
1620397870000|2021-05-07 14:31:10|82414.6|82364.6|82417.9|82367.9|82420.8|82370.8|82414.6|82364.6|39
1620397880000|2021-05-07 14:31:20|82417.8|82367.8|82419.7|82369.7|82419.7|82372.5|82394.6|82356.5|36
1620397890000|2021-05-07 14:31:30|82420.3|82370.3|82425.3|82375.3|82427.3|82377.3|82415.9|82365.9|42
1620397900000|2021-05-07 14:31:40|82425.5|82375.5|82430.2|82380.2|82430.2|82380.2|82424.7|82374.7|31
1620397910000|2021-05-07 14:31:50|82429.7|82379.7|82434.6|82384.6|82440.3|82390.3|82429.5|82379.5|35
1620397920000|2021-05-07 14:32:00|82435.4|82385.4|82430.7|82380.7|82442.8|82392.8|82430.4|82380.4|37
1620397930000|2021-05-07 14:32:10|82430.4|82380.4|82432|82382|82432|82382|82427.8|82377.8|24
1620397940000|2021-05-07 14:32:20|82432.2|82382.2|82435.3|82385.3|82437.1|82387.1|82430.4|82380.4|35
1620397950000|2021-05-07 14:32:30|82435.6|82385.6|82429.8|82379.8|82435.6|82385.6|82427.6|82377.6|24
1620397960000|2021-05-07 14:32:40|82430.8|82380.8|82432.4|82382.4|82433.7|82383.7|82430.7|82380.7|29
1620397970000|2021-05-07 14:32:50|82433.2|82383.2|82437|82387|82438.9|82388.9|82433.2|82383.2|38
1620397980000|2021-05-07 14:33:00|82436.6|82386.6|82449.4|82399.4|82449.7|82399.7|82435.5|82385.5|43
1620397990000|2021-05-07 14:33:10|82449.6|82399.6|82443.3|82393.3|82449.6|82399.6|82442.5|82392.5|31
1620398000000|2021-05-07 14:33:20|82443.1|82393.1|82437.4|82387.4|82445.6|82402.5|82427.5|82385.1|38
1620398010000|2021-05-07 14:33:30|82437.3|82387.3|82421.2|82396.2|82437.3|82398.4|82419.8|82385.4|36
1620398020000|2021-05-07 14:33:40|82421.3|82396.3|82420.5|82370.5|82424.7|82396.6|82410.9|82369.5|35
1620398030000|2021-05-07 14:33:50|82420|82370|82405.4|82380.4|82420.4|82384.5|82405.2|82370|35
1620398040000|2021-05-07 14:34:00|82405.2|82380.2|82416.9|82391.9|82429.5|82392.5|82404.2|82374.8|37
1620398050000|2021-05-07 14:34:10|82413.9|82388.9|82397.4|82372.4|82417.4|82389.1|82397.4|82367.3|36
1620398060000|2021-05-07 14:34:20|82409.5|82359.5|82405.9|82380.9|82419.8|82381.2|82398.7|82358.8|35
1620398070000|2021-05-07 14:34:30|82407|82382|82395.3|82370.3|82415.8|82382|82395.3|82359.3|35
1620398080000|2021-05-07 14:34:40|82406.5|82356.5|82402.6|82377.6|82408.4|82377.6|82396|82356.5|26
1620398090000|2021-05-07 14:34:50|82402.5|82377.5|82399|82374|82402.5|82377.5|82398.3|82373.3|27
1620398100000|2021-05-07 14:35:00|82398.4|82373.4|82399.3|82374.3|82420.2|82377.4|82398|82362.5|38
1620398110000|2021-05-07 14:35:10|82399.4|82374.4|82401|82376|82401.4|82376.4|82398.1|82373.1|35
1620398120000|2021-05-07 14:35:20|82398.8|82373.8|82388|82363|82408|82373.8|82387.6|82351.7|35
1620398130000|2021-05-07 14:35:30|82388.1|82363.1|82397|82347|82398.4|82363.1|82374.4|82332.7|40
1620398140000|2021-05-07 14:35:40|82396.5|82346.5|82378.8|82353.8|82396.5|82358|82378.8|82344.8|39
1620398150000|2021-05-07 14:35:50|82380|82355|82378.9|82353.9|82382.1|82357.1|82378|82353|39
1620398160000|2021-05-07 14:36:00|82379.2|82354.2|82375|82325|82387.3|82354.2|82360.6|82310.6|42
1620398170000|2021-05-07 14:36:10|82373.7|82323.7|82387.1|82337.1|82387.1|82337.1|82373.7|82323.7|37
1620398180000|2021-05-07 14:36:20|82387.4|82337.4|82382.1|82357.1|82391.3|82357.1|82373.1|82336.5|41
1620398190000|2021-05-07 14:36:30|82382.4|82357.4|82390.3|82365.3|82402.5|82367.1|82382|82348.2|38
1620398200000|2021-05-07 14:36:40|82394.4|82369.4|82400.1|82350.1|82400.6|82369.4|82390|82349.5|35
1620398210000|2021-05-07 14:36:50|82401.7|82351.7|82397.9|82347.9|82404.9|82354.9|82397.1|82347.1|36
1620398220000|2021-05-07 14:37:00|82399.4|82349.4|82394.9|82369.9|82406.9|82369.9|82392.2|82349.4|35
1620398230000|2021-05-07 14:37:10|82395.2|82370.2|82417.4|82367.4|82418.4|82379.4|82395.2|82357.6|39
1620398240000|2021-05-07 14:37:20|82417.5|82367.5|82401|82376|82421.2|82379.2|82401|82365.3|39
1620398250000|2021-05-07 14:37:30|82400.2|82375.2|82409.5|82384.5|82432.3|82384.6|82397.6|82368.2|43
1620398260000|2021-05-07 14:37:40|82409.6|82384.6|82428.9|82378.9|82429|82384.6|82408.4|82369.5|38
1620398270000|2021-05-07 14:37:50|82429.9|82379.9|82422.8|82372.8|82429.9|82379.9|82418.1|82368.1|43
1620398280000|2021-05-07 14:38:00|82421.9|82371.9|82416.6|82366.6|82421.9|82371.9|82404|82354|40
1620398290000|2021-05-07 14:38:10|82416.8|82366.8|82421.8|82371.8|82422|82372|82416.6|82366.6|36
1620398300000|2021-05-07 14:38:20|82422.6|82372.6|82435|82385|82435|82385|82422.6|82372.6|38
1620398310000|2021-05-07 14:38:30|82435.2|82385.2|82429.8|82379.8|82435.2|82385.2|82425.5|82375.5|41
1620398320000|2021-05-07 14:38:40|82429.3|82379.3|82429.6|82379.6|82435.6|82385.6|82427.3|82377.3|38
1620398330000|2021-05-07 14:38:50|82430.4|82380.4|82433.1|82383.1|82435.9|82385.9|82430.4|82380.4|34
1620398340000|2021-05-07 14:39:00|82432.4|82382.4|82430.2|82380.2|82432.6|82391.3|82413.2|82373.6|36
1620398350000|2021-05-07 14:39:10|82430.8|82380.8|82426.6|82376.6|82436.4|82386.4|82426.5|82376.5|38
1620398360000|2021-05-07 14:39:20|82426.5|82376.5|82435.4|82385.4|82436.2|82386.2|82426.3|82376.3|33
1620398370000|2021-05-07 14:39:30|82435.7|82385.7|82440.1|82390.1|82440.4|82390.4|82435.7|82385.7|27
1620398380000|2021-05-07 14:39:40|82439.4|82389.4|82439|82389|82440.9|82390.9|82435.6|82385.6|31
1620398390000|2021-05-07 14:39:50|82438.8|82388.8|82433.1|82408.1|82439.9|82408.7|82430.9|82388.7|17
1620398400000|2021-05-07 14:40:00|82433.5|82408.5|82434.1|82384.1|82437.6|82409.4|82425.1|82381.8|40
1620398410000|2021-05-07 14:40:10|82434.8|82384.8|82423.7|82373.7|82435.3|82393.1|82413.3|82371.4|39
1620398420000|2021-05-07 14:40:20|82422.9|82372.9|82429.9|82379.9|82433.7|82383.7|82422.9|82372.9|33
1620398430000|2021-05-07 14:40:30|82429.8|82379.8|82432.6|82382.6|82433.1|82383.1|82421.1|82371.1|39
1620398440000|2021-05-07 14:40:40|82432.8|82382.8|82424.7|82399.7|82434.2|82401.6|82420.2|82381.8|36
1620398450000|2021-05-07 14:40:50|82424.5|82399.5|82426.9|82376.9|82428.6|82401.6|82418.7|82376.9|35
1620398460000|2021-05-07 14:41:00|82426.8|82376.8|82449.6|82399.6|82449.7|82399.7|82408.2|82376.7|38
1620398470000|2021-05-07 14:41:10|82445.4|82395.4|82437.3|82387.3|82447|82397|82421.9|82383.5|37
1620398480000|2021-05-07 14:41:20|82436.9|82386.9|82419.1|82394.1|82439.8|82396.8|82418.8|82383.3|35
1620398490000|2021-05-07 14:41:30|82418.7|82393.7|82449.4|82399.4|82450.3|82400.3|82411.4|82378.1|40
1620398500000|2021-05-07 14:41:40|82449.3|82399.3|82457.2|82407.2|82462.1|82412.1|82447.9|82397.9|42
1620398510000|2021-05-07 14:41:50|82456.1|82406.1|82457|82407|82458.9|82408.9|82448.1|82398.1|41
1620398520000|2021-05-07 14:42:00|82456.8|82406.8|82452.1|82402.1|82456.8|82406.8|82450.4|82400.4|36
1620398530000|2021-05-07 14:42:10|82452.7|82402.7|82438.4|82388.4|82452.7|82402.7|82437.9|82387.9|36
1620398540000|2021-05-07 14:42:20|82438.5|82388.5|82442.4|82392.4|82448.4|82398.4|82438.5|82388.5|35
1620398550000|2021-05-07 14:42:30|82442.1|82392.1|82436.4|82386.4|82444.5|82394.5|82435.5|82385.5|39
1620398560000|2021-05-07 14:42:40|82435.9|82385.9|82424.9|82374.9|82436.1|82386.1|82423.5|82373.5|38
1620398570000|2021-05-07 14:42:50|82425.2|82375.2|82424.1|82374.1|82425.5|82375.5|82420.6|82370.6|31
1620398580000|2021-05-07 14:43:00|82424.3|82374.3|82423|82373|82425.4|82375.4|82422.9|82372.9|32
1620398590000|2021-05-07 14:43:10|82424.5|82374.5|82425.7|82375.7|82427.9|82377.9|82422.8|82372.8|31
1620398600000|2021-05-07 14:43:20|82425.6|82375.6|82422.6|82372.6|82426.1|82376.1|82422.3|82372.3|32
1620398610000|2021-05-07 14:43:30|82421.8|82371.8|82408.4|82383.4|82421.8|82387.9|82408.4|82369.9|31
1620398620000|2021-05-07 14:43:40|82408.8|82383.8|82428.3|82378.3|82428.9|82388.4|82407.1|82377.6|31
1620398630000|2021-05-07 14:43:50|82428.4|82378.4|82415.4|82390.4|82428.4|82394.6|82415.1|82376.5|33
1620398640000|2021-05-07 14:44:00|82415.2|82390.2|82415.4|82365.4|82422|82391.3|82414|82364|32
1620398650000|2021-05-07 14:44:10|82415|82365|82399|82349|82415|82370.6|82395.6|82347|38
1620398660000|2021-05-07 14:44:20|82398.6|82348.6|82388.1|82338.1|82398.7|82348.7|82387.2|82337.2|37
1620398670000|2021-05-07 14:44:30|82388.4|82338.4|82393|82343|82393.3|82343.3|82388.4|82338.4|33
1620398680000|2021-05-07 14:44:40|82392.7|82342.7|82396.1|82346.1|82396.1|82346.1|82391.7|82341.7|29
1620398690000|2021-05-07 14:44:50|82396.9|82346.9|82388.5|82338.5|82397.2|82347.2|82384.3|82334.3|38
1620398700000|2021-05-07 14:45:00|82387.7|82337.7|82389.4|82339.4|82389.4|82339.4|82384.1|82334.1|40
1620398710000|2021-05-07 14:45:10|82389.3|82339.3|82379.2|82329.2|82390.8|82340.8|82379.2|82329.2|36
1620398720000|2021-05-07 14:45:20|82378.9|82328.9|82368.6|82343.6|82382.9|82346.5|82368.6|82328.9|39
1620398730000|2021-05-07 14:45:30|82368.5|82343.5|82368.8|82343.8|82370.1|82345.1|82365.1|82340.1|32
1620398740000|2021-05-07 14:45:40|82368.7|82343.7|82374.3|82349.3|82385.1|82349.3|82367.9|82334.9|26
1620398750000|2021-05-07 14:45:50|82374.1|82349.1|82372.8|82322.8|82380.9|82349.1|82368|82318|40
1620398760000|2021-05-07 14:46:00|82373.6|82323.6|82369|82319|82374.7|82324.7|82369|82319|33
1620398770000|2021-05-07 14:46:10|82367.6|82317.6|82374.2|82324.2|82374.2|82324.2|82366.4|82316.4|33
1620398780000|2021-05-07 14:46:20|82377.1|82327.1|82373.6|82348.6|82379.6|82350|82369.3|82327.1|33
1620398790000|2021-05-07 14:46:30|82372.8|82347.8|82383.7|82333.7|82389.6|82354.1|82372.7|82333.7|39
1620398800000|2021-05-07 14:46:40|82384.2|82334.2|82382.5|82332.5|82385.8|82335.8|82381.8|82331.8|33
1620398810000|2021-05-07 14:46:50|82381.7|82331.7|82371.5|82321.5|82384.6|82334.6|82371.3|82321.3|37
1620398820000|2021-05-07 14:47:00|82372|82322|82360.7|82335.7|82375.4|82335.7|82360.7|82320.2|39
1620398830000|2021-05-07 14:47:10|82359.7|82334.7|82366.9|82341.9|82376.3|82341.9|82359.7|82319.1|32
1620398840000|2021-05-07 14:47:20|82365.4|82340.4|82357.1|82332.1|82367.2|82342.2|82357.1|82332.1|37
1620398850000|2021-05-07 14:47:30|82357.3|82332.3|82361.1|82311.1|82365.7|82336.2|82352.7|82308.7|39
1620398860000|2021-05-07 14:47:40|82361.2|82311.2|82370.3|82320.3|82371.3|82321.3|82358.4|82308.4|39
1620398870000|2021-05-07 14:47:50|82371|82321|82380|82355|82391.2|82357.1|82370.9|82320.9|44
1620398880000|2021-05-07 14:48:00|82380.3|82355.3|82383.8|82358.8|82383.9|82358.9|82379.2|82354.2|33
1620398890000|2021-05-07 14:48:10|82384.2|82359.2|82421.4|82371.4|82425.3|82384.7|82384.2|82351|39
1620398900000|2021-05-07 14:48:20|82422.4|82372.4|82414.8|82364.8|82427.6|82377.6|82414.8|82364.8|40
1620398910000|2021-05-07 14:48:30|82412|82362|82423.7|82373.7|82423.7|82373.7|82412|82362|44
1620398920000|2021-05-07 14:48:40|82424.8|82374.8|82422.9|82372.9|82430.4|82380.4|82422.4|82372.4|39
1620398930000|2021-05-07 14:48:50|82423.1|82373.1|82426.3|82376.3|82430.3|82380.3|82422.7|82372.7|40
1620398940000|2021-05-07 14:49:00|82426.4|82376.4|82412.1|82362.1|82426.4|82376.4|82411.7|82361.7|37
1620398950000|2021-05-07 14:49:10|82412.3|82362.3|82415.2|82365.2|82424.7|82374.7|82412.3|82362.3|34
1620398960000|2021-05-07 14:49:20|82417.1|82367.1|82407.5|82357.5|82417.1|82367.1|82406.2|82356.2|37
1620398970000|2021-05-07 14:49:30|82407.7|82357.7|82384.1|82359.1|82407.7|82366|82384.1|82346.4|33
1620398980000|2021-05-07 14:49:40|82382.7|82357.7|82394.8|82344.8|82399.2|82361.4|82382.5|82343.6|35
1620398990000|2021-05-07 14:49:50|82395.8|82345.8|82391.7|82341.7|82411.1|82361.1|82391.7|82341.7|40
1620399000000|2021-05-07 14:50:00|82392.3|82342.3|82402.5|82352.5|82412.6|82374.6|82388.5|82338.5|42
1620399010000|2021-05-07 14:50:10|82404|82354|82403.1|82353.1|82407.1|82357.1|82401.5|82351.5|39
1620399020000|2021-05-07 14:50:20|82402.9|82352.9|82403|82353|82405.2|82355.2|82400.7|82350.7|37
1620399030000|2021-05-07 14:50:30|82409.4|82359.4|82401.2|82351.2|82409.4|82367.8|82391.4|82350.6|31
1620399040000|2021-05-07 14:50:40|82404|82354|82407.9|82357.9|82410.7|82360.7|82400.8|82350.8|31
1620399050000|2021-05-07 14:50:50|82408.6|82358.6|82404.7|82354.7|82410.7|82360.7|82404.7|82354.7|33
1620399060000|2021-05-07 14:51:00|82404.8|82354.8|82415|82365|82415.7|82375.4|82400.4|82354.8|37
1620399070000|2021-05-07 14:51:10|82414.6|82364.6|82406.7|82356.7|82414.6|82364.6|82405.7|82355.7|40
1620399080000|2021-05-07 14:51:20|82406.9|82356.9|82419.8|82369.8|82422.9|82372.9|82406.8|82356.8|37
1620399090000|2021-05-07 14:51:30|82419.7|82369.7|82417.4|82367.4|82419.7|82369.7|82416.5|82366.5|39
1620399100000|2021-05-07 14:51:40|82417.5|82367.5|82405.6|82355.6|82419.8|82369.8|82404.8|82354.8|36
1620399110000|2021-05-07 14:51:50|82408.8|82358.8|82400.7|82350.7|82409.3|82359.3|82400.7|82350.7|41
1620399120000|2021-05-07 14:52:00|82401.3|82351.3|82410.1|82360.1|82410.2|82360.2|82399.3|82349.3|40
1620399130000|2021-05-07 14:52:10|82409.1|82359.1|82410.3|82360.3|82416.8|82380.4|82401.4|82357.6|42
1620399140000|2021-05-07 14:52:20|82406.7|82356.7|82404.8|82354.8|82410.3|82369.5|82394.5|82351.6|36
1620399150000|2021-05-07 14:52:30|82405.2|82355.2|82404.7|82354.7|82411|82361|82403.4|82353.4|34
1620399160000|2021-05-07 14:52:40|82406.4|82356.4|82403.5|82353.5|82406.4|82356.4|82398.8|82348.8|38
1620399170000|2021-05-07 14:52:50|82402.4|82352.4|82396.5|82346.5|82404.6|82354.6|82395.5|82345.5|38
1620399180000|2021-05-07 14:53:00|82396.6|82346.6|82395.2|82345.2|82396.6|82346.6|82389.9|82339.9|39
1620399190000|2021-05-07 14:53:10|82395|82345|82392.5|82342.5|82396.1|82346.1|82390.7|82340.7|30
1620399200000|2021-05-07 14:53:20|82394.9|82344.9|82409.7|82359.7|82410.3|82360.3|82394.7|82344.7|41
1620399210000|2021-05-07 14:53:30|82408.7|82358.7|82414.2|82364.2|82416.7|82366.7|82407.9|82357.9|40
1620399220000|2021-05-07 14:53:40|82413.2|82363.2|82406.1|82356.1|82415.2|82365.2|82404.3|82354.3|40
1620399230000|2021-05-07 14:53:50|82405.8|82355.8|82410.9|82385.9|82420.5|82388|82405.8|82355.8|36
1620399240000|2021-05-07 14:54:00|82412.1|82387.1|82408.3|82383.3|82424.5|82387.1|82408.3|82369.6|35
1620399250000|2021-05-07 14:54:10|82408.4|82383.4|82421.3|82371.3|82423.9|82388|82408.2|82371.3|36
1620399260000|2021-05-07 14:54:20|82420.3|82370.3|82421.8|82371.8|82424.7|82374.7|82419.4|82369.4|34
1620399270000|2021-05-07 14:54:30|82421.3|82371.3|82408.2|82358.2|82421.3|82380.8|82402|82358.2|37
1620399280000|2021-05-07 14:54:40|82409.2|82359.2|82397.2|82347.2|82409.2|82359.2|82397.1|82347.1|40
1620399290000|2021-05-07 14:54:50|82397.6|82347.6|82406.9|82356.9|82406.9|82356.9|82395.6|82345.6|34
1620399300000|2021-05-07 14:55:00|82407.8|82357.8|82400.4|82350.4|82410.6|82374.1|82389.5|82349.3|44
1620399310000|2021-05-07 14:55:10|82400.8|82350.8|82401.2|82351.2|82402.1|82352.1|82396.1|82346.1|42
1620399320000|2021-05-07 14:55:20|82401|82351|82411.1|82361.1|82411.9|82361.9|82401|82351|41
1620399330000|2021-05-07 14:55:30|82409.9|82359.9|82400.8|82350.8|82412.8|82362.8|82399.1|82349.1|39
1620399340000|2021-05-07 14:55:40|82400.4|82350.4|82393.9|82343.9|82401.5|82351.5|82392.2|82342.2|38
1620399350000|2021-05-07 14:55:50|82389.6|82339.6|82390.4|82340.4|82392.5|82342.5|82388.1|82338.1|36
1620399360000|2021-05-07 14:56:00|82391.6|82341.6|82391.1|82341.1|82392.3|82342.3|82384|82334|41
1620399370000|2021-05-07 14:56:10|82391.9|82341.9|82391.5|82341.5|82397.7|82347.7|82389.2|82339.2|33
1620399380000|2021-05-07 14:56:20|82391.2|82341.2|82384.8|82359.8|82397.2|82359.8|82382.6|82341.2|34
1620399390000|2021-05-07 14:56:30|82383.4|82358.4|82384.2|82359.2|82386.9|82361.9|82383.4|82358.4|31
1620399400000|2021-05-07 14:56:40|82384.6|82359.6|82378.6|82328.6|82399.5|82360|82377.5|82327.5|34
1620399410000|2021-05-07 14:56:50|82379|82329|82370.5|82345.5|82383.8|82345.5|82370.5|82325.1|41
1620399420000|2021-05-07 14:57:00|82370.7|82345.7|82361.6|82311.6|82379.6|82348.3|82361.6|82311.6|37
1620399430000|2021-05-07 14:57:10|82359|82309|82375.8|82325.8|82375.9|82332.4|82356.7|82307.6|39
1620399440000|2021-05-07 14:57:20|82375|82325|82373.1|82323.1|82375|82325|82373|82323|31
1620399450000|2021-05-07 14:57:30|82367|82317|82352.3|82302.3|82367.3|82329.8|82340.7|82301.7|42
1620399460000|2021-05-07 14:57:40|82351.5|82301.5|82333.6|82308.6|82351.5|82311.9|82332.5|82301.5|36
1620399470000|2021-05-07 14:57:50|82336|82311|82320.4|82295.4|82348.3|82312.6|82320.4|82287.1|39
1620399480000|2021-05-07 14:58:00|82320|82295|82315.9|82290.9|82336|82299.9|82315.7|82280.4|38
1620399490000|2021-05-07 14:58:10|82311.6|82286.6|82317.7|82292.7|82329.6|82293|82311.6|82275.9|37
1620399500000|2021-05-07 14:58:20|82328.8|82278.8|82303.8|82278.8|82329.3|82292.2|82301.5|82263.7|40
1620399510000|2021-05-07 14:58:30|82317.7|82267.7|82322.3|82272.3|82325|82281.2|82306.2|82264.6|37
1620399520000|2021-05-07 14:58:40|82320.2|82270.2|82310.4|82260.4|82330.2|82280.2|82301.7|82260.4|41
1620399530000|2021-05-07 14:58:50|82297.7|82272.7|82311.8|82261.8|82315.2|82274.6|82292.6|82252|39
1620399540000|2021-05-07 14:59:00|82298.3|82273.3|82315.9|82265.9|82324.3|82286.1|82296.3|82265.6|39
1620399550000|2021-05-07 14:59:10|82316|82266|82309.4|82284.4|82322.9|82285.3|82296.6|82259|39
1620399560000|2021-05-07 14:59:20|82308.5|82283.5|82316|82291|82316.9|82291.9|82305.3|82280.3|43
1620399570000|2021-05-07 14:59:30|82316.7|82291.7|82309|82284|82325.5|82291.7|82308.9|82274.8|42
1620399580000|2021-05-07 14:59:40|82306.8|82281.8|82315.3|82265.3|82319.6|82282.4|82294.9|82265.3|41
1620399590000|2021-05-07 14:59:50|82316.7|82266.7|82298|82273|82319.4|82274.1|82297.5|82261.2|40
1620399600000|2021-05-07 15:00:00|82297|82272|82312|82287|82326.2|82288.6|82296.8|82266.9|41
1620399610000|2021-05-07 15:00:10|82309|82284|82325.4|82300.4|82339.3|82301.3|82308.7|82278.9|43
1620399620000|2021-05-07 15:00:20|82324.6|82299.6|82341.5|82291.5|82350.4|82307.3|82318.3|82278.1|39
1620399630000|2021-05-07 15:00:30|82341.7|82291.7|82323.9|82298.9|82341.7|82306|82323.9|82291.7|42
1620399640000|2021-05-07 15:00:40|82323.8|82298.8|82306.6|82281.6|82329.3|82299.2|82305.3|82266|44
1620399650000|2021-05-07 15:00:50|82308.4|82283.4|82309.6|82259.6|82310.3|82284|82286|82245.9|42
1620399660000|2021-05-07 15:01:00|82309.3|82259.3|82295.7|82270.7|82309.3|82272.4|82287|82254.5|39
1620399670000|2021-05-07 15:01:10|82295.5|82270.5|82295|82245|82302.9|82277.9|82280.2|82244|40
1620399680000|2021-05-07 15:01:20|82293.8|82243.8|82291.9|82241.9|82294.3|82259.1|82275.6|82240.4|39
1620399690000|2021-05-07 15:01:30|82280.8|82255.8|82292.9|82242.9|82294.7|82256.5|82278.9|82242.6|38
1620399700000|2021-05-07 15:01:40|82292.7|82242.7|82284.9|82259.9|82296.8|82262.6|82277.3|82239.2|42
1620399710000|2021-05-07 15:01:50|82285.8|82260.8|82293.7|82268.7|82294.1|82269.1|82285.8|82260.8|41
1620399720000|2021-05-07 15:02:00|82291.9|82266.9|82302.3|82277.3|82315.9|82279.7|82291.9|82256.4|41
1620399730000|2021-05-07 15:02:10|82301.6|82276.6|82300.4|82275.4|82309.5|82284.5|82296.8|82271.8|42
1620399740000|2021-05-07 15:02:20|82300.7|82275.7|82308.2|82283.2|82308.3|82283.3|82293|82268|39
1620399750000|2021-05-07 15:02:30|82307.9|82282.9|82302.5|82277.5|82307.9|82282.9|82300.6|82275.6|36
1620399760000|2021-05-07 15:02:40|82302.3|82277.3|82304.2|82279.2|82305.7|82280.7|82302.3|82277.3|33
1620399770000|2021-05-07 15:02:50|82304.3|82279.3|82305.3|82280.3|82307.2|82282.2|82304.3|82279.3|32
1620399780000|2021-05-07 15:03:00|82304.7|82279.7|82299.9|82274.9|82310.5|82285.5|82298.2|82273.2|35
1620399790000|2021-05-07 15:03:10|82301.4|82276.4|82308.3|82283.3|82309.5|82284.5|82300.4|82275.4|41
1620399800000|2021-05-07 15:03:20|82307.9|82282.9|82307|82282|82310.2|82285.2|82304|82279|37
1620399810000|2021-05-07 15:03:30|82305.8|82280.8|82309.4|82284.4|82312.1|82287.1|82305.8|82280.8|37
1620399820000|2021-05-07 15:03:40|82310.7|82285.7|82308.1|82283.1|82311|82286|82305.5|82280.5|29
1620399830000|2021-05-07 15:03:50|82308|82283|82312.9|82262.9|82312.9|82283.7|82297.3|82258.4|37
1620399840000|2021-05-07 15:04:00|82311.4|82261.4|82300.7|82250.7|82317.8|82276.6|82299.8|82249.8|38
1620399850000|2021-05-07 15:04:10|82299.7|82249.7|82284.1|82259.1|82301.3|82264.6|82278.2|82240.3|38
1620399860000|2021-05-07 15:04:20|82284.3|82259.3|82292.4|82242.4|82292.7|82260.6|82280.8|82241.9|36
1620399870000|2021-05-07 15:04:30|82292.7|82242.7|82291.5|82241.5|82295.6|82245.6|82291.3|82241.3|29
1620399880000|2021-05-07 15:04:40|82291.3|82241.3|82292|82242|82295.2|82245.2|82291.3|82241.3|24
1620399890000|2021-05-07 15:04:50|82292.2|82242.2|82287.7|82237.7|82292.2|82242.2|82286|82236|27
1620399900000|2021-05-07 15:05:00|82287.8|82237.8|82287.1|82237.1|82291.9|82241.9|82283.3|82233.3|38
1620399910000|2021-05-07 15:05:10|82286.7|82236.7|82266.4|82241.4|82287.4|82242.6|82266.4|82234.9|30
1620399920000|2021-05-07 15:05:20|82277.3|82227.3|82299.6|82249.6|82299.6|82254.4|82277.3|82227.3|34
1620399930000|2021-05-07 15:05:30|82308.9|82258.9|82310.3|82260.3|82312.9|82268.3|82293.3|82257.5|37
1620399940000|2021-05-07 15:05:40|82309.2|82259.2|82290.6|82265.6|82309.2|82268.9|82290.5|82251.8|38
1620399950000|2021-05-07 15:05:50|82290.8|82265.8|82289.3|82264.3|82294.2|82269.2|82288.1|82263.1|36
1620399960000|2021-05-07 15:06:00|82288.8|82263.8|82281|82231|82295.4|82265.2|82280|82230.5|41
1620399970000|2021-05-07 15:06:10|82281.4|82231.4|82281.5|82231.5|82284.1|82234.1|82281.1|82231.1|31
1620399980000|2021-05-07 15:06:20|82281.3|82231.3|82273.7|82223.7|82285.4|82235.4|82273.7|82223.7|34
1620399990000|2021-05-07 15:06:30|82273.2|82223.2|82287.5|82237.5|82293.3|82243.3|82271|82221|43
1620400000000|2021-05-07 15:06:40|82287.3|82237.3|82285.1|82235.1|82287.4|82237.4|82282.4|82232.4|42
1620400010000|2021-05-07 15:06:50|82285.9|82235.9|82269.3|82219.3|82285.9|82235.9|82267.9|82217.9|42
1620400020000|2021-05-07 15:07:00|82271.7|82221.7|82274.2|82224.2|82275.4|82225.4|82271.7|82221.7|34
1620400030000|2021-05-07 15:07:10|82273.8|82223.8|82273.3|82223.3|82274.6|82224.6|82266.4|82216.4|39
1620400040000|2021-05-07 15:07:20|82279.3|82229.3|82279.8|82229.8|82291.7|82241.7|82266|82228.2|36
1620400050000|2021-05-07 15:07:30|82279.6|82229.6|82276.9|82226.9|82280.9|82230.9|82271.3|82221.3|40
1620400060000|2021-05-07 15:07:40|82278.1|82228.1|82277.1|82227.1|82280.7|82230.7|82274.1|82224.1|39
1620400070000|2021-05-07 15:07:50|82276.8|82226.8|82273.6|82223.6|82277.9|82227.9|82271.5|82221.5|34
1620400080000|2021-05-07 15:08:00|82273.5|82223.5|82265.9|82215.9|82275.5|82225.5|82265.9|82215.9|34
1620400090000|2021-05-07 15:08:10|82266.3|82216.3|82263|82213|82267.5|82217.5|82259.2|82209.2|41
1620400100000|2021-05-07 15:08:20|82263.3|82213.3|82262.4|82212.4|82270.6|82220.6|82262.4|82212.4|33
1620400110000|2021-05-07 15:08:30|82264.2|82214.2|82259.8|82209.8|82268|82218|82259.8|82209.8|35
1620400120000|2021-05-07 15:08:40|82259.9|82209.9|82256.9|82206.9|82262.8|82224.5|82247.5|82205.6|32
1620400130000|2021-05-07 15:08:50|82257.5|82207.5|82256.6|82206.6|82257.5|82207.5|82252|82202|32
1620400140000|2021-05-07 15:09:00|82256.4|82206.4|82254.1|82204.1|82256.7|82206.7|82247.8|82197.8|29
1620400150000|2021-05-07 15:09:10|82253.7|82203.7|82252.6|82202.6|82255.1|82205.1|82252.6|82202.6|20
1620400160000|2021-05-07 15:09:20|82254.7|82204.7|82251.7|82201.7|82255.1|82205.1|82250.1|82200.1|31
1620400170000|2021-05-07 15:09:30|82251.4|82201.4|82246.6|82196.6|82254.1|82214.6|82239.6|82193.9|31
1620400180000|2021-05-07 15:09:40|82244.9|82194.9|82247.4|82197.4|82247.4|82197.4|82244.5|82194.5|25
1620400190000|2021-05-07 15:09:50|82247.6|82197.6|82245|82195|82247.7|82197.7|82241.1|82191.1|31
1620400200000|2021-05-07 15:10:00|82244.5|82194.5|82242|82192|82249.3|82199.3|82241.4|82191.4|31
1620400210000|2021-05-07 15:10:10|82241.1|82191.1|82238.7|82188.7|82244.4|82205.7|82226.2|82188.1|30
1620400220000|2021-05-07 15:10:20|82240.2|82190.2|82239|82189|82241.9|82191.9|82237.7|82187.7|31
1620400230000|2021-05-07 15:10:30|82238|82188|82240|82190|82240.6|82190.6|82237.5|82187.5|27
1620400240000|2021-05-07 15:10:40|82239.9|82189.9|82236.7|82186.7|82241.4|82191.4|82235.1|82185.1|33
1620400250000|2021-05-07 15:10:50|82235.9|82185.9|82236.3|82186.3|82237.5|82187.5|82235.7|82185.7|20
1620400260000|2021-05-07 15:11:00|82237.1|82187.1|82235.8|82185.8|82237.3|82187.3|82231.7|82181.7|29
1620400270000|2021-05-07 15:11:10|82235.4|82185.4|82239.3|82189.3|82239.3|82200.4|82223.2|82184.9|26
1620400280000|2021-05-07 15:11:20|82240.1|82190.1|82239.2|82189.2|82242.4|82192.4|82238.8|82188.8|35
1620400290000|2021-05-07 15:11:30|82239.1|82189.1|82251.7|82201.7|82252.2|82202.2|82239|82189|26
1620400300000|2021-05-07 15:11:40|82251.5|82201.5|82247.8|82197.8|82256.1|82206.1|82246.8|82196.8|33
1620400310000|2021-05-07 15:11:50|82247.2|82197.2|82222.7|82197.7|82248.4|82202.2|82222.7|82190.1|25
1620400320000|2021-05-07 15:12:00|82233.5|82183.5|82230.5|82180.5|82233.5|82183.5|82228.7|82178.7|37
1620400330000|2021-05-07 15:12:10|82230.7|82180.7|82230|82180|82230.9|82180.9|82229.7|82179.7|25
1620400340000|2021-05-07 15:12:20|82230.1|82180.1|82230.2|82180.2|82231|82181|82229.8|82179.8|18
1620400350000|2021-05-07 15:12:30|82229.9|82179.9|82229.2|82179.2|82230.9|82180.9|82228.8|82178.8|23
1620400360000|2021-05-07 15:12:40|82229|82179|82236.7|82186.7|82240|82190|82228.6|82178.6|30
1620400370000|2021-05-07 15:12:50|82238.2|82188.2|82233|82183|82238.6|82188.6|82233|82183|25
1620400380000|2021-05-07 15:13:00|82231|82181|82228.3|82178.3|82231|82181|82226.3|82176.3|30
1620400390000|2021-05-07 15:13:10|82228.1|82178.1|82230.8|82180.8|82230.8|82180.8|82224.4|82174.4|31
1620400400000|2021-05-07 15:13:20|82232.3|82182.3|82234.7|82184.7|82235.8|82185.8|82232.3|82182.3|23
1620400410000|2021-05-07 15:13:30|82234.5|82184.5|82223.5|82173.5|82234.5|82184.5|82223.1|82173.1|30
1620400420000|2021-05-07 15:13:40|82223.8|82173.8|82219.8|82169.8|82223.8|82173.8|82219.8|82169.8|28
1620400430000|2021-05-07 15:13:50|82219.9|82169.9|82221.9|82171.9|82222.5|82172.5|82219.4|82169.4|30
1620400440000|2021-05-07 15:14:00|82221.8|82171.8|82227.6|82177.6|82227.6|82189.7|82210.5|82170.5|26
1620400450000|2021-05-07 15:14:10|82227.4|82177.4|82223.4|82173.4|82228.1|82178.1|82223.1|82173.1|27
1620400460000|2021-05-07 15:14:20|82223.2|82173.2|82224.9|82174.9|82227|82177|82222.1|82172.1|26
1620400470000|2021-05-07 15:14:30|82225.5|82175.5|82213.8|82163.8|82225.5|82183.9|82208.9|82163.2|30
1620400480000|2021-05-07 15:14:40|82212.6|82162.6|82213.8|82163.8|82218.9|82168.9|82210.8|82160.8|36
1620400490000|2021-05-07 15:14:50|82213.7|82163.7|82209.5|82159.5|82214.3|82164.3|82209.5|82159.5|30
1620400500000|2021-05-07 15:15:00|82209.7|82159.7|82212.7|82162.7|82219.5|82169.5|82209.7|82159.7|34
1620400510000|2021-05-07 15:15:10|82214.3|82164.3|82214.2|82164.2|82214.9|82174.4|82199.4|82161.3|27
1620400520000|2021-05-07 15:15:20|82214.1|82164.1|82214.2|82164.2|82215.3|82165.3|82213.4|82163.4|22
1620400530000|2021-05-07 15:15:30|82214|82164|82212.4|82162.4|82214.7|82164.7|82211.6|82161.6|33
1620400540000|2021-05-07 15:15:40|82211.5|82161.5|82211.2|82161.2|82212.3|82162.3|82209.8|82159.8|27
1620400550000|2021-05-07 15:15:50|82211.1|82161.1|82207|82157|82211.3|82161.3|82206.8|82156.8|22
1620400560000|2021-05-07 15:16:00|82207.9|82157.9|82212.3|82162.3|82212.3|82162.3|82206.2|82156.2|30
1620400570000|2021-05-07 15:16:10|82214.4|82164.4|82218.1|82168.1|82220|82170|82214.4|82164.4|29
1620400580000|2021-05-07 15:16:20|82217.6|82167.6|82218.9|82168.9|82220.8|82183|82208|82164.8|34
1620400590000|2021-05-07 15:16:30|82219.1|82169.1|82216.7|82166.7|82220.5|82170.5|82216.3|82166.3|31
1620400600000|2021-05-07 15:16:40|82216.9|82166.9|82218.9|82168.9|82219|82169|82215.4|82165.4|24
1620400610000|2021-05-07 15:16:50|82219|82169|82218.2|82168.2|82221.7|82171.7|82217.6|82167.6|27
1620400620000|2021-05-07 15:17:00|82218.5|82168.5|82220.6|82170.6|82223.2|82173.2|82218.3|82168.3|28
1620400630000|2021-05-07 15:17:10|82220.7|82170.7|82224.8|82174.8|82226.1|82176.1|82220.6|82170.6|34
1620400640000|2021-05-07 15:17:20|82225.8|82175.8|82217.6|82167.6|82225.8|82175.8|82217.6|82167.6|25
1620400650000|2021-05-07 15:17:30|82216.9|82166.9|82208|82158|82218.8|82180.1|82196.6|82158|34
1620400660000|2021-05-07 15:17:40|82194.5|82169.5|82213|82163|82214.5|82177.3|82194.5|82159.2|33
1620400670000|2021-05-07 15:17:50|82213.5|82163.5|82216.6|82166.6|82217|82173.1|82198.1|82160.2|33
1620400680000|2021-05-07 15:18:00|82214.7|82164.7|82233.8|82183.8|82237.3|82198.3|82214.7|82164.7|39
1620400690000|2021-05-07 15:18:10|82233.5|82183.5|82229.6|82179.6|82233.5|82183.5|82227.5|82177.5|39
1620400700000|2021-05-07 15:18:20|82229.5|82179.5|82231.8|82181.8|82232.3|82182.3|82228.9|82178.9|28
1620400710000|2021-05-07 15:18:30|82233|82183|82223.5|82173.5|82234.1|82184.1|82222.5|82172.5|27
1620400720000|2021-05-07 15:18:40|82225.2|82175.2|82219.9|82169.9|82225.2|82183.3|82206.8|82168.2|38
1620400730000|2021-05-07 15:18:50|82220|82170|82223|82173|82225.1|82187.8|82212|82169.5|31
1620400740000|2021-05-07 15:19:00|82223.1|82173.1|82230.6|82180.6|82235.2|82195.7|82220|82173.1|37
1620400750000|2021-05-07 15:19:10|82230.7|82180.7|82229.8|82179.8|82230.7|82180.7|82225.2|82175.2|42
1620400760000|2021-05-07 15:19:20|82229.9|82179.9|82225.5|82175.5|82229.9|82179.9|82224.6|82174.6|35
1620400770000|2021-05-07 15:19:30|82226.3|82176.3|82221.9|82171.9|82226.3|82176.3|82219.9|82169.9|33
1620400780000|2021-05-07 15:19:40|82221.8|82171.8|82219.7|82169.7|82222.7|82184.6|82209.6|82169.7|32
1620400790000|2021-05-07 15:19:50|82220.1|82170.1|82225.6|82175.6|82225.6|82188.7|82209.7|82170.1|34
1620400800000|2021-05-07 15:20:00|82225|82175|82224.6|82174.6|82228|82178|82223.2|82173.2|37
1620400810000|2021-05-07 15:20:10|82224.7|82174.7|82224.4|82174.4|82225.3|82175.3|82222.9|82172.9|27
1620400820000|2021-05-07 15:20:20|82224.6|82174.6|82228.6|82178.6|82234.5|82191.1|82213.2|82173.6|34
1620400830000|2021-05-07 15:20:30|82228.5|82178.5|82212.5|82187.5|82235.5|82193.4|82212.4|82176.7|31
1620400840000|2021-05-07 15:20:40|82212.4|82187.4|82226|82176|82226.1|82188.7|82212.3|82174.2|30
1620400850000|2021-05-07 15:20:50|82225.6|82175.6|82225.6|82175.6|82226.3|82176.3|82224.6|82174.6|13
1620400860000|2021-05-07 15:21:00|82225.7|82175.7|82217.6|82192.6|82226.9|82192.7|82217|82175.7|27
1620400870000|2021-05-07 15:21:10|82216.1|82191.1|82215.3|82190.3|82218.6|82193.6|82215.3|82190.3|24
1620400880000|2021-05-07 15:21:20|82215.2|82190.2|82225.3|82175.3|82230|82192.6|82214.4|82175.1|30
1620400890000|2021-05-07 15:21:30|82224.7|82174.7|82218.9|82168.9|82225.7|82175.7|82218.9|82168.9|36
1620400900000|2021-05-07 15:21:40|82217.9|82167.9|82213.8|82163.8|82218.7|82168.7|82213.7|82163.7|32
1620400910000|2021-05-07 15:21:50|82214.1|82164.1|82211.8|82161.8|82218.7|82178.7|82198.5|82161.4|36
1620400920000|2021-05-07 15:22:00|82212.7|82162.7|82197.9|82172.9|82212.9|82175.6|82197.9|82160|31
1620400930000|2021-05-07 15:22:10|82197.8|82172.8|82201.1|82176.1|82201.1|82176.1|82197.8|82172.8|23
1620400940000|2021-05-07 15:22:20|82215.6|82165.6|82219.1|82169.1|82227.3|82186.6|82202.6|82164.5|37
1620400950000|2021-05-07 15:22:30|82218.7|82168.7|82213.8|82163.8|82221.8|82171.8|82213.8|82163.8|29
1620400960000|2021-05-07 15:22:40|82214.6|82164.6|82213.8|82163.8|82215.1|82165.1|82213.7|82163.7|28
1620400970000|2021-05-07 15:22:50|82213.9|82163.9|82213.5|82163.5|82215.9|82165.9|82212.5|82162.5|23
1620400980000|2021-05-07 15:23:00|82213.8|82163.8|82217.2|82167.2|82217.2|82167.2|82212.6|82162.6|36
1620400990000|2021-05-07 15:23:10|82215.6|82165.6|82209.6|82159.6|82216|82166|82208.5|82158.5|38
1620401000000|2021-05-07 15:23:20|82206.6|82156.6|82206|82156|82210|82160|82206|82156|38
1620401010000|2021-05-07 15:23:30|82206.1|82156.1|82205.6|82155.6|82206.8|82156.8|82205.4|82155.4|28
1620401020000|2021-05-07 15:23:40|82205.2|82155.2|82192.8|82142.8|82208.4|82158.4|82192.8|82142.8|36
1620401030000|2021-05-07 15:23:50|82192.4|82142.4|82194.4|82144.4|82194.4|82144.4|82189.7|82139.7|36
1620401040000|2021-05-07 15:24:00|82193.6|82143.6|82193.6|82143.6|82195.8|82145.8|82192.6|82142.6|33
1620401050000|2021-05-07 15:24:10|82193.3|82143.3|82196|82146|82196|82146|82191|82141|38
1620401060000|2021-05-07 15:24:20|82195.8|82145.8|82189.6|82139.6|82197.7|82147.7|82189.6|82139.6|33
1620401070000|2021-05-07 15:24:30|82190.4|82140.4|82193.2|82143.2|82194.9|82144.9|82184.2|82134.2|37
1620401080000|2021-05-07 15:24:40|82194.8|82144.8|82191|82141|82194.8|82144.8|82189.6|82139.6|41
1620401090000|2021-05-07 15:24:50|82191.3|82141.3|82190.1|82140.1|82194.3|82144.3|82190.1|82140.1|33
1620401100000|2021-05-07 15:25:00|82189.6|82139.6|82200.7|82150.7|82202|82152|82186.5|82136.5|36
1620401110000|2021-05-07 15:25:10|82201|82151|82216.4|82166.4|82216.4|82166.4|82194.6|82144.6|38
1620401120000|2021-05-07 15:25:20|82216.3|82166.3|82210.3|82160.3|82216.9|82166.9|82208.9|82158.9|37
1620401130000|2021-05-07 15:25:30|82210.9|82160.9|82212.1|82162.1|82214.1|82164.1|82209.2|82159.2|36
1620401140000|2021-05-07 15:25:40|82212.3|82162.3|82207.2|82157.2|82213.3|82163.3|82207.2|82157.2|36
1620401150000|2021-05-07 15:25:50|82206.6|82156.6|82207.7|82157.7|82207.9|82157.9|82206.6|82156.6|26
1620401160000|2021-05-07 15:26:00|82206.2|82156.2|82209.6|82159.6|82213.3|82173.9|82198.9|82156|38
1620401170000|2021-05-07 15:26:10|82209.8|82159.8|82209.3|82159.3|82209.9|82159.9|82207.6|82157.6|32
1620401180000|2021-05-07 15:26:20|82209.6|82159.6|82207.1|82157.1|82211.1|82161.1|82206.4|82156.4|34
1620401190000|2021-05-07 15:26:30|82207|82157|82204.3|82154.3|82208|82158|82203.1|82153.1|25
1620401200000|2021-05-07 15:26:40|82204.8|82154.8|82209.4|82159.4|82210|82160|82203.8|82153.8|27
1620401210000|2021-05-07 15:26:50|82209.3|82159.3|82206.9|82156.9|82209.6|82159.6|82201.4|82151.4|31
1620401220000|2021-05-07 15:27:00|82206.8|82156.8|82198.9|82148.9|82206.9|82156.9|82197.1|82147.1|39
1620401230000|2021-05-07 15:27:10|82198.8|82148.8|82202.9|82152.9|82204.2|82154.2|82198.8|82148.8|35
1620401240000|2021-05-07 15:27:20|82202.4|82152.4|82212.8|82162.8|82212.8|82166.6|82191.2|82150.3|30
1620401250000|2021-05-07 15:27:30|82211.1|82161.1|82204.6|82154.6|82211.1|82161.1|82204.6|82154.6|36
1620401260000|2021-05-07 15:27:40|82204.8|82154.8|82205.4|82155.4|82207|82157|82204.7|82154.7|20
1620401270000|2021-05-07 15:27:50|82205.2|82155.2|82209.1|82159.1|82209.1|82159.1|82202.9|82152.9|28
1620401280000|2021-05-07 15:28:00|82206.8|82156.8|82206.2|82156.2|82207.3|82169.1|82194.1|82153.9|36
1620401290000|2021-05-07 15:28:10|82206.5|82156.5|82213|82163|82213|82163|82203.1|82153.1|30
1620401300000|2021-05-07 15:28:20|82213.8|82163.8|82211.1|82161.1|82213.8|82173.3|82197.4|82159.4|34
1620401310000|2021-05-07 15:28:30|82211|82161|82209.9|82159.9|82211|82161|82209.4|82159.4|20
1620401320000|2021-05-07 15:28:40|82210|82160|82209.2|82159.2|82210.9|82168.3|82193.3|82157.5|22
1620401330000|2021-05-07 15:28:50|82210.1|82160.1|82217.4|82167.4|82221|82180.9|82197.7|82159.4|36
1620401340000|2021-05-07 15:29:00|82217.2|82167.2|82220.6|82170.6|82225.4|82185.2|82206|82167.2|39
1620401350000|2021-05-07 15:29:10|82220.5|82170.5|82222.4|82172.4|82223.5|82173.5|82219.8|82169.8|32
1620401360000|2021-05-07 15:29:20|82222.5|82172.5|82220|82170|82225.3|82181.4|82206|82169.6|31
1620401370000|2021-05-07 15:29:30|82220.4|82170.4|82228.2|82178.2|82228.2|82178.2|82219.9|82169.9|36
1620401380000|2021-05-07 15:29:40|82228.6|82178.6|82229.3|82179.3|82230.4|82180.4|82226.7|82176.7|34
1620401390000|2021-05-07 15:29:50|82229.1|82179.1|82227.8|82177.8|82229.3|82189.7|82213.8|82177.8|29
1620401400000|2021-05-07 15:30:00|82223|82173|82227.8|82177.8|82230.5|82180.5|82223|82173|37
1620401410000|2021-05-07 15:30:10|82227.7|82177.7|82225|82175|82228.9|82178.9|82225|82175|29
1620401420000|2021-05-07 15:30:20|82209.7|82184.7|82227.3|82177.3|82228.1|82184.7|82208.9|82172|33
1620401430000|2021-05-07 15:30:30|82224.7|82174.7|82226.7|82176.7|82226.7|82185.2|82210.1|82169.8|37
1620401440000|2021-05-07 15:30:40|82221.8|82171.8|82221.4|82171.4|82225.8|82175.8|82219.3|82169.3|34
1620401450000|2021-05-07 15:30:50|82221.6|82171.6|82220.6|82170.6|82221.6|82171.6|82217.8|82167.8|36
1620401460000|2021-05-07 15:31:00|82216.5|82166.5|82221.1|82171.1|82224.6|82174.6|82214.6|82164.6|39
1620401470000|2021-05-07 15:31:10|82221.3|82171.3|82220.9|82170.9|82221.7|82171.7|82218|82168|34
1620401480000|2021-05-07 15:31:20|82221.2|82171.2|82221.6|82171.6|82223.1|82173.1|82220.9|82170.9|32
1620401490000|2021-05-07 15:31:30|82221.8|82171.8|82222|82172|82222.2|82172.2|82221.5|82171.5|11
1620401500000|2021-05-07 15:31:40|82221.5|82171.5|82220|82170|82221.5|82180|82204.8|82167.1|29
1620401510000|2021-05-07 15:31:50|82220.7|82170.7|82215.5|82165.5|82220.7|82170.7|82215.5|82165.5|25
1620401520000|2021-05-07 15:32:00|82216.4|82166.4|82216.7|82166.7|82217.4|82177|82201|82164|33
1620401530000|2021-05-07 15:32:10|82217.2|82167.2|82192.1|82167.1|82217.2|82173.6|82192.1|82155.2|32
1620401540000|2021-05-07 15:32:20|82193.4|82168.4|82206.5|82156.5|82207.9|82168.4|82192.8|82155.4|30
1620401550000|2021-05-07 15:32:30|82206.7|82156.7|82208.8|82158.8|82212.2|82171.7|82194.1|82156.7|31
1620401560000|2021-05-07 15:32:40|82209.6|82159.6|82195|82170|82210.7|82173.8|82191.9|82156.4|38
1620401570000|2021-05-07 15:32:50|82195.1|82170.1|82207.5|82157.5|82209.6|82170.1|82194|82156|34
1620401580000|2021-05-07 15:33:00|82207.6|82157.6|82204.9|82154.9|82207.8|82167.9|82187|82149.7|34
1620401590000|2021-05-07 15:33:10|82204.3|82154.3|82191.1|82166.1|82205.7|82167|82190.3|82153.5|30
1620401600000|2021-05-07 15:33:20|82191.4|82166.4|82193.4|82168.4|82209.4|82169.6|82191.3|82154.5|37
1620401610000|2021-05-07 15:33:30|82193.9|82168.9|82192.9|82167.9|82194.8|82169.8|82192.7|82167.7|20
1620401620000|2021-05-07 15:33:40|82193.3|82168.3|82209.2|82159.2|82210|82169.3|82190.6|82155|22
1620401630000|2021-05-07 15:33:50|82208.8|82158.8|82190.7|82165.7|82209.7|82168.3|82190.4|82158.6|26
1620401640000|2021-05-07 15:34:00|82192.2|82167.2|82203.1|82153.1|82203.3|82167.4|82190.3|82152.9|23
1620401650000|2021-05-07 15:34:10|82203|82153|82200.5|82150.5|82207.3|82157.3|82199|82149|31
1620401660000|2021-05-07 15:34:20|82200.4|82150.4|82200.5|82150.5|82202.6|82152.6|82200|82150|26
1620401670000|2021-05-07 15:34:30|82200.4|82150.4|82202.6|82152.6|82203.4|82160.8|82185.3|82148.4|29
1620401680000|2021-05-07 15:34:40|82203.4|82153.4|82203.6|82153.6|82204.6|82154.6|82202.1|82152.1|27
1620401690000|2021-05-07 15:34:50|82203.4|82153.4|82197.2|82172.2|82211|82173.8|82195.9|82152.7|31
1620401700000|2021-05-07 15:35:00|82197.3|82172.3|82194|82169|82197.8|82172.8|82193.2|82168.2|30
1620401710000|2021-05-07 15:35:10|82194.1|82169.1|82191.8|82166.8|82206.8|82169.1|82190.6|82153.9|35
1620401720000|2021-05-07 15:35:20|82191|82166|82190.5|82165.5|82192.8|82167.8|82190.4|82165.4|18
1620401730000|2021-05-07 15:35:30|82190.6|82165.6|82190.6|82165.6|82191.7|82166.7|82190|82165|17
1620401740000|2021-05-07 15:35:40|82192.8|82167.8|82197.2|82147.2|82206.9|82167.9|82187.4|82145.6|36
1620401750000|2021-05-07 15:35:50|82188.9|82138.9|82192|82142|82199.5|82149.5|82188.9|82138.9|35
1620401760000|2021-05-07 15:36:00|82194|82144|82185.2|82135.2|82194|82144|82183.8|82133.8|38
1620401770000|2021-05-07 15:36:10|82185|82135|82179.5|82129.5|82186.9|82136.9|82178.6|82128.6|37
1620401780000|2021-05-07 15:36:20|82178.4|82128.4|82181.6|82131.6|82183|82133|82178.4|82128.4|28
1620401790000|2021-05-07 15:36:30|82180.8|82130.8|82176.5|82126.5|82180.8|82130.8|82176.5|82126.5|30
1620401800000|2021-05-07 15:36:40|82175.9|82125.9|82179.1|82129.1|82179.3|82129.3|82173.8|82123.8|35
1620401810000|2021-05-07 15:36:50|82179.2|82129.2|82176.7|82126.7|82181.6|82131.6|82176.4|82126.4|28
1620401820000|2021-05-07 15:37:00|82176.8|82126.8|82176.2|82126.2|82177.6|82127.6|82173.4|82123.4|32
1620401830000|2021-05-07 15:37:10|82176.4|82126.4|82171|82121|82178.7|82128.7|82171|82121|27
1620401840000|2021-05-07 15:37:20|82171.7|82121.7|82166.5|82116.5|82172.8|82122.8|82166.5|82116.5|32
1620401850000|2021-05-07 15:37:30|82166.1|82116.1|82165.1|82115.1|82166.1|82125.4|82150.4|82108.2|41
1620401860000|2021-05-07 15:37:40|82164.9|82114.9|82166.5|82116.5|82171.3|82121.3|82164.5|82114.5|41
1620401870000|2021-05-07 15:37:50|82166.7|82116.7|82170.6|82120.6|82173.1|82123.1|82165.9|82115.9|39
1620401880000|2021-05-07 15:38:00|82171.1|82121.1|82168.3|82118.3|82171.8|82121.8|82166.5|82116.5|39
1620401890000|2021-05-07 15:38:10|82168.2|82118.2|82159.2|82109.2|82172.9|82122.9|82159.2|82109.2|39
1620401900000|2021-05-07 15:38:20|82159.3|82109.3|82163.6|82113.6|82163.6|82113.6|82159.3|82109.3|34
1620401910000|2021-05-07 15:38:30|82164.6|82114.6|82162.9|82112.9|82165.1|82115.1|82161.8|82111.8|29
1620401920000|2021-05-07 15:38:40|82162.7|82112.7|82155|82105|82162.7|82112.7|82154.4|82104.4|32
1620401930000|2021-05-07 15:38:50|82155.6|82105.6|82155.4|82105.4|82156.9|82106.9|82155.1|82105.1|27
1620401940000|2021-05-07 15:39:00|82155.8|82105.8|82161.6|82111.6|82162.6|82112.6|82151.7|82101.7|38
1620401950000|2021-05-07 15:39:10|82162.3|82112.3|82164.7|82114.7|82166|82116|82161.8|82111.8|36
1620401960000|2021-05-07 15:39:20|82165.6|82115.6|82168.3|82118.3|82168.7|82118.7|82164|82114|30
1620401970000|2021-05-07 15:39:30|82167.9|82117.9|82169|82119|82169.5|82119.5|82167.7|82117.7|30
1620401980000|2021-05-07 15:39:40|82168.6|82118.6|82166|82116|82168.7|82118.7|82164.4|82114.4|34
1620401990000|2021-05-07 15:39:50|82166.8|82116.8|82164.3|82114.3|82167.8|82117.8|82163.4|82113.4|29
1620402000000|2021-05-07 15:40:00|82164.5|82114.5|82158.3|82108.3|82164.5|82114.5|82156.3|82106.3|42
1620402010000|2021-05-07 15:40:10|82157.9|82107.9|82156.8|82106.8|82158.9|82108.9|82156.3|82106.3|26
1620402020000|2021-05-07 15:40:20|82157|82107|82149.9|82099.9|82157.1|82107.1|82148.4|82098.4|34
1620402030000|2021-05-07 15:40:30|82149.5|82099.5|82151.3|82101.3|82151.3|82101.3|82148.6|82098.6|28
1620402040000|2021-05-07 15:40:40|82151.2|82101.2|82150.6|82100.6|82151.2|82101.2|82150.3|82100.3|21
1620402050000|2021-05-07 15:40:50|82150.8|82100.8|82149.2|82099.2|82150.8|82100.8|82148.4|82098.4|25
1620402060000|2021-05-07 15:41:00|82149.3|82099.3|82149.5|82099.5|82150.1|82100.1|82147.9|82097.9|31
1620402070000|2021-05-07 15:41:10|82149.4|82099.4|82146.4|82096.4|82151.8|82101.8|82142.8|82092.8|31
1620402080000|2021-05-07 15:41:20|82144.9|82094.9|82142|82092|82148.5|82098.5|82141.2|82091.2|40
1620402090000|2021-05-07 15:41:30|82140|82090|82144.6|82094.6|82144.6|82106.8|82129.5|82089.3|30
1620402100000|2021-05-07 15:41:40|82144.4|82094.4|82148.4|82098.4|82149.3|82099.3|82143|82093|32
1620402110000|2021-05-07 15:41:50|82148.2|82098.2|82148.1|82098.1|82148.8|82098.8|82145.4|82095.4|27
1620402120000|2021-05-07 15:42:00|82148|82098|82150.2|82100.2|82151.4|82112.5|82135.6|82098|31
1620402130000|2021-05-07 15:42:10|82150.1|82100.1|82106.6|82056.6|82150.1|82100.1|82106|82056|42
1620402140000|2021-05-07 15:42:20|82106.5|82056.5|82110.6|82060.6|82111|82061|82103.1|82053.1|33
1620402150000|2021-05-07 15:42:30|82110.2|82060.2|82107.3|82057.3|82110.6|82060.6|82103.4|82053.4|29
1620402160000|2021-05-07 15:42:40|82104.1|82054.1|82104|82054|82107.9|82057.9|82100.6|82050.6|31
1620402170000|2021-05-07 15:42:50|82103|82053|82106.2|82056.2|82107.6|82057.6|82100.6|82050.6|33
1620402180000|2021-05-07 15:43:00|82106.7|82056.7|82103.4|82053.4|82106.9|82056.9|82102.4|82052.4|33
1620402190000|2021-05-07 15:43:10|82104.1|82054.1|82098.6|82048.6|82104.1|82054.1|82098.3|82048.3|28
1620402200000|2021-05-07 15:43:20|82099.8|82049.8|82102.1|82052.1|82102.1|82052.1|82097.3|82047.3|35
1620402210000|2021-05-07 15:43:30|82102.2|82052.2|82094.5|82044.5|82102.2|82052.2|82091.8|82041.8|27
1620402220000|2021-05-07 15:43:40|82093.1|82043.1|82095.5|82045.5|82097.4|82047.4|82092.8|82042.8|34
1620402230000|2021-05-07 15:43:50|82095.9|82045.9|82090.8|82040.8|82096.3|82046.3|82090.8|82040.8|29
1620402240000|2021-05-07 15:44:00|82091.3|82041.3|82099.1|82049.1|82101.7|82051.7|82091.3|82041.3|34
1620402250000|2021-05-07 15:44:10|82099.2|82049.2|82097.4|82047.4|82099.2|82049.2|82092.9|82042.9|38
1620402260000|2021-05-07 15:44:20|82097.6|82047.6|82096.8|82046.8|82100.1|82050.1|82096.8|82046.8|25
1620402270000|2021-05-07 15:44:30|82096.9|82046.9|82098.4|82048.4|82100.5|82050.5|82095|82045|34
1620402280000|2021-05-07 15:44:40|82098.5|82048.5|82096.3|82046.3|82099.2|82049.2|82093.5|82043.5|29
1620402290000|2021-05-07 15:44:50|82096.7|82046.7|82095.4|82045.4|82098.7|82048.7|82091.5|82041.5|40
1620402300000|2021-05-07 15:45:00|82095.1|82045.1|82091.2|82041.2|82096.7|82046.7|82089|82039|40
1620402310000|2021-05-07 15:45:10|82091.1|82041.1|82088|82038|82091.1|82041.1|82087.9|82037.9|37
1620402320000|2021-05-07 15:45:20|82087.9|82037.9|82085.6|82035.6|82089.7|82039.7|82085.6|82035.6|31
1620402330000|2021-05-07 15:45:30|82085.8|82035.8|82087.1|82037.1|82088.2|82038.2|82085.8|82035.8|25
1620402340000|2021-05-07 15:45:40|82087.4|82037.4|82090.5|82040.5|82090.5|82040.5|82086.3|82036.3|32
1620402350000|2021-05-07 15:45:50|82090.2|82040.2|82098|82048|82098|82048|82090.2|82040.2|31
1620402360000|2021-05-07 15:46:00|82097.5|82047.5|82101|82051|82103.6|82053.6|82093.6|82043.6|39
1620402370000|2021-05-07 15:46:10|82107.5|82057.5|82146.8|82096.8|82159.5|82109.5|82107.5|82057.5|44
1620402380000|2021-05-07 15:46:20|82148.6|82098.6|82149|82099|82161.1|82111.1|82143.4|82093.4|38
1620402390000|2021-05-07 15:46:30|82149.2|82099.2|82121.6|82071.6|82150.8|82100.8|82121.6|82071.6|40
1620402400000|2021-05-07 15:46:40|82121.9|82071.9|82111.8|82061.8|82125.9|82075.9|82111.2|82061.2|38
1620402410000|2021-05-07 15:46:50|82111.6|82061.6|82107.1|82082.1|82124.2|82082.1|82107.1|82061.6|31
1620402420000|2021-05-07 15:47:00|82109.8|82084.8|82120.8|82070.8|82122.3|82084.8|82109.8|82069.4|32
1620402430000|2021-05-07 15:47:10|82120.2|82070.2|82128.6|82078.6|82135|82085|82120.2|82070.2|30
1620402440000|2021-05-07 15:47:20|82128.3|82078.3|82126.8|82076.8|82129.4|82079.4|82124.2|82074.2|31
1620402450000|2021-05-07 15:47:30|82126.3|82076.3|82109.7|82084.7|82128.5|82085.5|82107.9|82066.1|37
1620402460000|2021-05-07 15:47:40|82108.9|82083.9|82119.7|82069.7|82120.4|82083.9|82108.6|82065.5|38
1620402470000|2021-05-07 15:47:50|82120.1|82070.1|82122.6|82072.6|82122.6|82072.6|82118.3|82068.3|34
1620402480000|2021-05-07 15:48:00|82121.3|82071.3|82125.1|82075.1|82126.6|82076.6|82119.9|82069.9|37
1620402490000|2021-05-07 15:48:10|82124.9|82074.9|82115.4|82090.4|82127.7|82091.1|82111.9|82073|38
1620402500000|2021-05-07 15:48:20|82114.6|82089.6|82107.2|82082.2|82114.6|82089.6|82104.6|82079.6|35
1620402510000|2021-05-07 15:48:30|82109.6|82084.6|82110.8|82085.8|82112.8|82087.8|82109.6|82084.6|31
1620402520000|2021-05-07 15:48:40|82110|82085|82124.7|82074.7|82124.9|82087.2|82105.7|82070.2|30
1620402530000|2021-05-07 15:48:50|82123.6|82073.6|82124.6|82074.6|82126.6|82076.6|82123.1|82073.1|22
1620402540000|2021-05-07 15:49:00|82123.9|82073.9|82121.2|82071.2|82125|82075|82121.2|82071.2|27
1620402550000|2021-05-07 15:49:10|82121|82071|82106.7|82081.7|82121|82082.8|82105.9|82066.8|32
1620402560000|2021-05-07 15:49:20|82106.9|82081.9|82107.5|82082.5|82107.5|82082.5|82106|82081|26
1620402570000|2021-05-07 15:49:30|82107.2|82082.2|82106.4|82081.4|82107.6|82082.6|82105.6|82080.6|24
1620402580000|2021-05-07 15:49:40|82106.2|82081.2|82108.2|82083.2|82109.6|82084.6|82104|82079|35
1620402590000|2021-05-07 15:49:50|82108.9|82083.9|82110.3|82085.3|82111.2|82086.2|82108.2|82083.2|36
1620402600000|2021-05-07 15:50:00|82109.7|82084.7|82106.6|82081.6|82110.3|82085.3|82106.6|82081.6|28
1620402610000|2021-05-07 15:50:10|82107.7|82082.7|82105.6|82080.6|82107.8|82082.8|82105.2|82080.2|25
1620402620000|2021-05-07 15:50:20|82105.2|82080.2|82105.6|82080.6|82107.3|82082.3|82105.1|82080.1|24
1620402630000|2021-05-07 15:50:30|82105|82080|82103.4|82078.4|82106.3|82081.3|82102.4|82077.4|26
1620402640000|2021-05-07 15:50:40|82103.1|82078.1|82107.2|82082.2|82107.8|82082.8|82102.4|82077.4|34
1620402650000|2021-05-07 15:50:50|82107.1|82082.1|82107.1|82082.1|82108.3|82083.3|82106.3|82081.3|30
1620402660000|2021-05-07 15:51:00|82107|82082|82106.4|82081.4|82107|82082|82104.1|82079.1|25
1620402670000|2021-05-07 15:51:10|82106.5|82081.5|82105.1|82080.1|82106.5|82081.5|82104.4|82079.4|23
1620402680000|2021-05-07 15:51:20|82105.2|82080.2|82105.3|82080.3|82105.8|82080.8|82104.4|82079.4|22
1620402690000|2021-05-07 15:51:30|82105|82080|82107.5|82082.5|82108.5|82083.5|82104|82079|30
1620402700000|2021-05-07 15:51:40|82108.1|82083.1|82107.2|82082.2|82108.5|82083.5|82107.2|82082.2|19
1620402710000|2021-05-07 15:51:50|82107.3|82082.3|82108.1|82083.1|82108.1|82083.1|82104.6|82079.6|26
1620402720000|2021-05-07 15:52:00|82107.7|82082.7|82109.1|82084.1|82109.9|82084.9|82107.7|82082.7|27
1620402730000|2021-05-07 15:52:10|82108.8|82083.8|82114.3|82089.3|82117|82092|82108|82083|29
1620402740000|2021-05-07 15:52:20|82114.4|82089.4|82111.9|82086.9|82114.4|82089.4|82109.9|82084.9|31
1620402750000|2021-05-07 15:52:30|82113.7|82088.7|82116.8|82091.8|82117.5|82092.5|82113.7|82088.7|30
1620402760000|2021-05-07 15:52:40|82117|82092|82119.5|82094.5|82120.2|82095.2|82116|82091|30
1620402770000|2021-05-07 15:52:50|82119.3|82094.3|82119.1|82094.1|82120.4|82095.4|82119.1|82094.1|16
1620402780000|2021-05-07 15:53:00|82119.4|82094.4|82118.6|82093.6|82121.3|82096.3|82118.2|82093.2|28
1620402790000|2021-05-07 15:53:10|82120.4|82095.4|82136.6|82086.6|82137|82098|82119|82085.6|31
1620402800000|2021-05-07 15:53:20|82137.7|82087.7|82136.3|82086.3|82137.7|82087.7|82135.5|82085.5|25
1620402810000|2021-05-07 15:53:30|82136.4|82086.4|82134.5|82084.5|82137.6|82087.6|82133.1|82083.1|31
1620402820000|2021-05-07 15:53:40|82134.6|82084.6|82123.1|82098.1|82136.5|82098.4|82121|82082.4|34
1620402830000|2021-05-07 15:53:50|82123|82098|82123.3|82098.3|82123.5|82098.5|82122.2|82097.2|24
1620402840000|2021-05-07 15:54:00|82123.1|82098.1|82119.8|82094.8|82123.1|82098.1|82119.6|82094.6|33
1620402850000|2021-05-07 15:54:10|82120.2|82095.2|82133.1|82083.1|82137|82100.3|82120.2|82083.1|35
1620402860000|2021-05-07 15:54:20|82133.4|82083.4|82135.3|82085.3|82139.2|82089.2|82133.4|82083.4|29
1620402870000|2021-05-07 15:54:30|82135.6|82085.6|82133.4|82083.4|82136|82086|82132.6|82082.6|20
1620402880000|2021-05-07 15:54:40|82133.5|82083.5|82134.7|82084.7|82135|82085|82132.2|82082.2|29
1620402890000|2021-05-07 15:54:50|82134.6|82084.6|82130.6|82080.6|82135.1|82085.1|82129.8|82079.8|29
1620402900000|2021-05-07 15:55:00|82130.8|82080.8|82133.4|82083.4|82133.5|82083.5|82128.8|82078.8|29
1620402910000|2021-05-07 15:55:10|82133.5|82083.5|82133.1|82083.1|82133.7|82083.7|82133|82083|18
1620402920000|2021-05-07 15:55:20|82133.7|82083.7|82133.4|82083.4|82133.7|82083.7|82133.4|82083.4|10
1620402930000|2021-05-07 15:55:30|82133.5|82083.5|82135.6|82085.6|82135.6|82085.6|82133.4|82083.4|20
1620402940000|2021-05-07 15:55:40|82135.4|82085.4|82124.4|82099.4|82137.3|82099.4|82123.6|82085.4|18
1620402950000|2021-05-07 15:55:50|82124.1|82099.1|82137|82087|82137|82099.6|82123.9|82085.9|22
1620402960000|2021-05-07 15:56:00|82136.7|82086.7|82122.1|82097.1|82136.9|82099.5|82121|82086.6|23
1620402970000|2021-05-07 15:56:10|82121.2|82096.2|82123.9|82098.9|82124.1|82099.1|82120.9|82095.9|22
1620402980000|2021-05-07 15:56:20|82124.3|82099.3|82121.3|82096.3|82124.7|82099.7|82110.8|82085.8|35
1620402990000|2021-05-07 15:56:30|82121.6|82096.6|82122.4|82097.4|82122.5|82097.5|82121|82096|21
1620403000000|2021-05-07 15:56:40|82123.9|82098.9|82117.8|82092.8|82123.9|82098.9|82117.4|82092.4|29
1620403010000|2021-05-07 15:56:50|82117.4|82092.4|82117.2|82092.2|82118.2|82093.2|82116.7|82091.7|22
1620403020000|2021-05-07 15:57:00|82117.8|82092.8|82116.7|82091.7|82118.1|82093.1|82115.6|82090.6|17
1620403030000|2021-05-07 15:57:10|82116.9|82091.9|82126.5|82101.5|82126.5|82101.5|82116.6|82091.6|25
1620403040000|2021-05-07 15:57:20|82125.3|82100.3|82123.4|82098.4|82128.8|82103.8|82123.4|82098.4|31
1620403050000|2021-05-07 15:57:30|82123.5|82098.5|82122.6|82097.6|82123.5|82098.5|82120.9|82095.9|27
1620403060000|2021-05-07 15:57:40|82122.8|82097.8|82123.2|82098.2|82123.3|82098.3|82121.8|82096.8|19
1620403070000|2021-05-07 15:57:50|82123.5|82098.5|82161.8|82111.8|82162.8|82112.8|82117.1|82092.1|37
1620403080000|2021-05-07 15:58:00|82162.6|82112.6|82160.8|82110.8|82165|82115|82159.7|82109.7|38
1620403090000|2021-05-07 15:58:10|82160.6|82110.6|82160.9|82110.9|82161.2|82111.2|82160.4|82110.4|20
1620403100000|2021-05-07 15:58:20|82160.6|82110.6|82156.8|82106.8|82161.2|82111.2|82156.4|82106.4|31
1620403110000|2021-05-07 15:58:30|82158.6|82108.6|82154.5|82104.5|82158.6|82108.6|82153.8|82103.8|27
1620403120000|2021-05-07 15:58:40|82155.2|82105.2|82149|82099|82155.2|82105.2|82147|82097|24
1620403130000|2021-05-07 15:58:50|82149.2|82099.2|82143.6|82093.6|82150.5|82100.5|82143.6|82093.6|27
1620403140000|2021-05-07 15:59:00|82145.6|82095.6|82143.6|82093.6|82145.6|82095.6|82143.5|82093.5|22
1620403150000|2021-05-07 15:59:10|82143.9|82093.9|82137.8|82087.8|82143.9|82093.9|82136.6|82086.6|14
1620403160000|2021-05-07 15:59:20|82136.9|82086.9|82135.9|82085.9|82136.9|82086.9|82133|82083|36
1620403170000|2021-05-07 15:59:30|82136.4|82086.4|82130.2|82080.2|82136.4|82086.4|82128.9|82078.9|39
1620403180000|2021-05-07 15:59:40|82131.3|82081.3|82117.3|82092.3|82131.3|82094|82115.6|82079.2|26
1620403190000|2021-05-07 15:59:50|82117.4|82092.4|82116.2|82091.2|82119.3|82094.3|82115.6|82090.6|33
1620403200000|2021-05-07 16:00:00|82129.9|82079.9|82140.1|82090.1|82142.3|82096.5|82121.5|82076.6|38
1620403210000|2021-05-07 16:00:10|82140.7|82090.7|82144|82094|82145.5|82095.5|82139.7|82089.7|39
1620403220000|2021-05-07 16:00:20|82144.4|82094.4|82144.5|82094.5|82145.9|82095.9|82143.4|82093.4|34
1620403230000|2021-05-07 16:00:30|82144.4|82094.4|82146.8|82096.8|82153|82103|82144.4|82094.4|40
1620403240000|2021-05-07 16:00:40|82147.1|82097.1|82154.7|82104.7|82159.7|82109.7|82146.8|82096.8|36
1620403250000|2021-05-07 16:00:50|82154.8|82104.8|82153.2|82103.2|82155.8|82105.8|82153|82103|28
1620403260000|2021-05-07 16:01:00|82153.5|82103.5|82151.6|82101.6|82154.3|82104.3|82151.2|82101.2|28
1620403270000|2021-05-07 16:01:10|82152.1|82102.1|82149.4|82099.4|82153.8|82103.8|82149.3|82099.3|27
1620403280000|2021-05-07 16:01:20|82148.8|82098.8|82149.9|82099.9|82150.3|82100.3|82148.6|82098.6|29
1620403290000|2021-05-07 16:01:30|82150.3|82100.3|82149|82099|82151.6|82101.6|82147.6|82097.6|30
1620403300000|2021-05-07 16:01:40|82150|82100|82159|82109|82160.8|82110.8|82149.3|82099.3|41
1620403310000|2021-05-07 16:01:50|82158.9|82108.9|82159.1|82109.1|82159.9|82109.9|82158.8|82108.8|31
1620403320000|2021-05-07 16:02:00|82159.2|82109.2|82157.4|82107.4|82162.6|82112.6|82157.4|82107.4|26
1620403330000|2021-05-07 16:02:10|82156.5|82106.5|82158.3|82108.3|82158.5|82108.5|82156.5|82106.5|23
1620403340000|2021-05-07 16:02:20|82158.4|82108.4|82158.6|82108.6|82159.3|82109.3|82158.3|82108.3|22
1620403350000|2021-05-07 16:02:30|82158.7|82108.7|82148.4|82123.4|82158.8|82123.4|82146.2|82107.7|31
1620403360000|2021-05-07 16:02:40|82148.6|82123.6|82157.6|82107.6|82162.4|82123.6|82148.6|82106.2|31
1620403370000|2021-05-07 16:02:50|82157|82107|82158.2|82108.2|82161.7|82111.7|82157|82107|23
1620403380000|2021-05-07 16:03:00|82158.6|82108.6|82161.5|82111.5|82161.7|82111.7|82157.6|82107.6|21
1620403390000|2021-05-07 16:03:10|82158.3|82108.3|82162|82112|82162|82112|82156.6|82106.6|27
1620403400000|2021-05-07 16:03:20|82156.7|82106.7|82161.1|82111.1|82162.8|82112.8|82156.7|82106.7|20
1620403410000|2021-05-07 16:03:30|82161.6|82111.6|82158.6|82108.6|82161.6|82111.6|82156.7|82106.7|21
1620403420000|2021-05-07 16:03:40|82157.9|82107.9|82160.7|82110.7|82161.1|82111.1|82156|82106|30
1620403430000|2021-05-07 16:03:50|82161|82111|82162.3|82112.3|82164.3|82125.3|82147.6|82110.4|32
1620403440000|2021-05-07 16:04:00|82162|82112|82168.6|82118.6|82168.6|82118.6|82161.9|82111.9|32
1620403450000|2021-05-07 16:04:10|82168.2|82118.2|82165.4|82115.4|82168.2|82118.2|82164.8|82114.8|29
1620403460000|2021-05-07 16:04:20|82165.6|82115.6|82161|82111|82168.4|82118.4|82160.4|82110.4|25
1620403470000|2021-05-07 16:04:30|82161.9|82111.9|82152.8|82102.8|82161.9|82111.9|82151.4|82101.4|31
1620403480000|2021-05-07 16:04:40|82153.6|82103.6|82153.3|82103.3|82154.2|82104.2|82152.2|82102.2|27
1620403490000|2021-05-07 16:04:50|82153.4|82103.4|82156.7|82106.7|82158.8|82108.8|82153.4|82103.4|36
1620403500000|2021-05-07 16:05:00|82155.9|82105.9|82146.9|82121.9|82159.4|82121.9|82143.6|82103.8|37
1620403510000|2021-05-07 16:05:10|82144.7|82119.7|82173.5|82123.5|82174.8|82124.8|82144.7|82106.7|36
1620403520000|2021-05-07 16:05:20|82169.8|82119.8|82173.5|82123.5|82174.2|82124.2|82169.8|82119.8|33
1620403530000|2021-05-07 16:05:30|82173.6|82123.6|82179.6|82129.6|82179.8|82129.8|82173.2|82123.2|27
1620403540000|2021-05-07 16:05:40|82180.1|82130.1|82184.7|82134.7|82185.9|82135.9|82178.5|82128.5|38
1620403550000|2021-05-07 16:05:50|82184.9|82134.9|82185.7|82135.7|82186.5|82136.5|82182.9|82132.9|20
1620403560000|2021-05-07 16:06:00|82185.3|82135.3|82185.8|82135.8|82186.6|82136.6|82182.8|82132.8|29
1620403570000|2021-05-07 16:06:10|82183.1|82133.1|82196.7|82146.7|82196.7|82146.7|82183.1|82133.1|32
1620403580000|2021-05-07 16:06:20|82197.4|82147.4|82198.4|82148.4|82199.7|82149.7|82196.4|82146.4|35
1620403590000|2021-05-07 16:06:30|82198.1|82148.1|82215.8|82165.8|82219.6|82169.6|82181.8|82142.7|32
1620403600000|2021-05-07 16:06:40|82216.2|82166.2|82219.6|82169.6|82225|82175|82215.7|82165.7|33
1620403610000|2021-05-07 16:06:50|82220.9|82170.9|82230|82180|82231.5|82181.5|82219|82169|27
1620403620000|2021-05-07 16:07:00|82230.9|82180.9|82225.2|82175.2|82230.9|82180.9|82223|82173|34
1620403630000|2021-05-07 16:07:10|82224.3|82174.3|82226.3|82176.3|82226.4|82176.4|82224|82174|27
1620403640000|2021-05-07 16:07:20|82225.7|82175.7|82225.2|82175.2|82230.3|82180.3|82224.9|82174.9|37
1620403650000|2021-05-07 16:07:30|82224.8|82174.8|82223.9|82173.9|82226.4|82176.4|82222.4|82172.4|27
1620403660000|2021-05-07 16:07:40|82224.2|82174.2|82227.4|82177.4|82227.8|82177.8|82221.4|82171.4|26
1620403670000|2021-05-07 16:07:50|82225.7|82175.7|82225.9|82175.9|82227.3|82177.3|82225.7|82175.7|28
1620403680000|2021-05-07 16:08:00|82226.2|82176.2|82222|82172|82226.4|82176.4|82220.1|82170.1|26
1620403690000|2021-05-07 16:08:10|82220.8|82170.8|82221.2|82171.2|82221.7|82171.7|82220.3|82170.3|18
1620403700000|2021-05-07 16:08:20|82223.5|82173.5|82219.4|82169.4|82223.7|82173.7|82214.8|82164.8|22
1620403710000|2021-05-07 16:08:30|82218.2|82168.2|82226.7|82176.7|82226.7|82176.7|82217.4|82167.4|24
1620403720000|2021-05-07 16:08:40|82226.5|82176.5|82233.8|82183.8|82234.5|82184.5|82224.4|82174.4|34
1620403730000|2021-05-07 16:08:50|82233|82183|82232.6|82182.6|82238.1|82188.1|82231.4|82181.4|28
1620403740000|2021-05-07 16:09:00|82232.8|82182.8|82233.8|82183.8|82234.4|82184.4|82232.8|82182.8|11
1620403750000|2021-05-07 16:09:10|82234|82184|82239.9|82189.9|82241.5|82191.5|82234|82184|18
1620403760000|2021-05-07 16:09:20|82240.1|82190.1|82241.2|82191.2|82242.2|82192.2|82239.4|82189.4|17
1620403770000|2021-05-07 16:09:30|82238.3|82188.3|82242.1|82192.1|82244.4|82194.4|82238.3|82188.3|12
1620403780000|2021-05-07 16:09:40|82240.1|82190.1|82240.7|82190.7|82240.7|82190.7|82237.7|82187.7|15
1620403790000|2021-05-07 16:09:50|82240.5|82190.5|82241.2|82191.2|82241.7|82191.7|82238.5|82188.5|24
1620403800000|2021-05-07 16:10:00|82240.9|82190.9|82238.1|82188.1|82242.4|82192.4|82238.1|82188.1|32
1620403810000|2021-05-07 16:10:10|82236.1|82186.1|82234.6|82184.6|82238.6|82188.6|82233.8|82183.8|19
1620403820000|2021-05-07 16:10:20|82233.6|82183.6|82234|82184|82236.3|82186.3|82230.1|82180.1|18
1620403830000|2021-05-07 16:10:30|82235.2|82185.2|82239.5|82189.5|82240|82190|82234.3|82184.3|27
1620403840000|2021-05-07 16:10:40|82240.2|82190.2|82241.4|82191.4|82244.5|82194.5|82236.9|82186.9|21
1620403850000|2021-05-07 16:10:50|82239.6|82189.6|82240.5|82190.5|82242|82192|82237.5|82187.5|22
1620403860000|2021-05-07 16:11:00|82241.8|82191.8|82240.3|82190.3|82241.8|82191.8|82239.1|82189.1|22
1620403870000|2021-05-07 16:11:10|82240.8|82190.8|82242.9|82192.9|82244.2|82194.2|82239.7|82189.7|24
1620403880000|2021-05-07 16:11:20|82242.6|82192.6|82246.8|82196.8|82248.8|82198.8|82242.1|82192.1|32
1620403890000|2021-05-07 16:11:30|82246.3|82196.3|82243.3|82193.3|82246.8|82196.8|82243.1|82193.1|28
1620403900000|2021-05-07 16:11:40|82242.7|82192.7|82243.2|82193.2|82244.4|82194.4|82237|82187|31
1620403910000|2021-05-07 16:11:50|82243.9|82193.9|82244.9|82194.9|82245.3|82195.3|82242.9|82192.9|23
1620403920000|2021-05-07 16:12:00|82245|82195|82245.3|82195.3|82249.5|82199.5|82241.2|82191.2|27
1620403930000|2021-05-07 16:12:10|82246.3|82196.3|82253.7|82203.7|82253.7|82203.7|82245.2|82195.2|28
1620403940000|2021-05-07 16:12:20|82251.8|82201.8|82254.9|82204.9|82257.6|82207.6|82249.4|82199.4|27
1620403950000|2021-05-07 16:12:30|82257.8|82207.8|82267.9|82217.9|82268|82218|82256.8|82206.8|38
1620403960000|2021-05-07 16:12:40|82268.4|82218.4|82271.7|82221.7|82274.3|82224.3|82266.6|82216.6|35
1620403970000|2021-05-07 16:12:50|82272.4|82222.4|82271.6|82221.6|82273.6|82223.6|82271|82221|21
1620403980000|2021-05-07 16:13:00|82271.5|82221.5|82270.6|82220.6|82273|82223|82270.4|82220.4|23
1620403990000|2021-05-07 16:13:10|82271.6|82221.6|82271|82221|82274|82224|82270.9|82220.9|24
1620404000000|2021-05-07 16:13:20|82272|82222|82268.3|82218.3|82273.1|82223.1|82264.3|82214.3|35
1620404010000|2021-05-07 16:13:30|82267.4|82217.4|82269.6|82219.6|82269.9|82219.9|82265.8|82215.8|29
1620404020000|2021-05-07 16:13:40|82268.4|82218.4|82266.8|82216.8|82270.4|82220.4|82266.3|82216.3|20
1620404030000|2021-05-07 16:13:50|82266.9|82216.9|82266.2|82216.2|82268|82218|82266.2|82216.2|21
1620404040000|2021-05-07 16:14:00|82266.3|82216.3|82268.9|82218.9|82271.7|82221.7|82264.5|82214.5|35
1620404050000|2021-05-07 16:14:10|82269.1|82219.1|82263.6|82213.6|82269.8|82219.8|82263.6|82213.6|30
1620404060000|2021-05-07 16:14:20|82264|82214|82263.2|82213.2|82265.6|82215.6|82258.1|82208.1|30
1620404070000|2021-05-07 16:14:30|82264.9|82214.9|82264.5|82214.5|82265.8|82215.8|82258.4|82208.4|33
1620404080000|2021-05-07 16:14:40|82264.7|82214.7|82289.7|82239.7|82293.8|82243.8|82264.1|82214.1|33
1620404090000|2021-05-07 16:14:50|82290.7|82240.7|82280.1|82230.1|82290.8|82240.8|82278.8|82228.8|33
1620404100000|2021-05-07 16:15:00|82280.6|82230.6|82281.2|82231.2|82282.4|82232.4|82278.7|82228.7|25
1620404110000|2021-05-07 16:15:10|82280.6|82230.6|82281.2|82231.2|82283.6|82233.6|82279.4|82229.4|23
1620404120000|2021-05-07 16:15:20|82280.7|82230.7|82283.3|82233.3|82284.5|82234.5|82278|82228|31
1620404130000|2021-05-07 16:15:30|82283.1|82233.1|82282.7|82232.7|82284.2|82234.2|82279.5|82229.5|26
1620404140000|2021-05-07 16:15:40|82282.8|82232.8|82282.4|82232.4|82283.6|82233.6|82281.9|82231.9|27
1620404150000|2021-05-07 16:15:50|82283|82233|82278.4|82228.4|82283.1|82233.1|82274.9|82224.9|34
1620404160000|2021-05-07 16:16:00|82278|82228|82272.6|82222.6|82278.3|82228.3|82270.4|82220.4|32
1620404170000|2021-05-07 16:16:10|82272.7|82222.7|82263.6|82213.6|82273.2|82223.2|82262.5|82212.5|32
1620404180000|2021-05-07 16:16:20|82267.3|82217.3|82266.3|82216.3|82268.1|82218.1|82262.9|82212.9|33
1620404190000|2021-05-07 16:16:30|82265.6|82215.6|82268.4|82218.4|82271.1|82221.1|82265.6|82215.6|29
1620404200000|2021-05-07 16:16:40|82269.5|82219.5|82267.8|82217.8|82272.6|82222.6|82267.8|82217.8|30
1620404210000|2021-05-07 16:16:50|82267.7|82217.7|82269.3|82219.3|82270.4|82220.4|82267.1|82217.1|19
1620404220000|2021-05-07 16:17:00|82269.2|82219.2|82270.6|82220.6|82270.6|82220.6|82263.3|82213.3|24
1620404230000|2021-05-07 16:17:10|82267.5|82217.5|82256.7|82206.7|82267.5|82217.5|82256.7|82206.7|33
1620404240000|2021-05-07 16:17:20|82257.5|82207.5|82227|82177|82258.3|82208.3|82221.7|82171.7|38
1620404250000|2021-05-07 16:17:30|82227.6|82177.6|82229.2|82179.2|82229.3|82179.3|82227.5|82177.5|31
1620404260000|2021-05-07 16:17:40|82229|82179|82220.3|82170.3|82229.9|82179.9|82220.3|82170.3|24
1620404270000|2021-05-07 16:17:50|82223.9|82173.9|82222|82172|82224.4|82174.4|82219.8|82169.8|22
1620404280000|2021-05-07 16:18:00|82219.4|82169.4|82216.1|82166.1|82220.8|82170.8|82215.2|82165.2|33
1620404290000|2021-05-07 16:18:10|82215.4|82165.4|82217.5|82167.5|82217.7|82167.7|82215.4|82165.4|29
1620404300000|2021-05-07 16:18:20|82217.4|82167.4|82217.2|82167.2|82220.2|82170.2|82216.7|82166.7|24
1620404310000|2021-05-07 16:18:30|82219.8|82169.8|82221.7|82171.7|82222.9|82172.9|82218|82168|37
1620404320000|2021-05-07 16:18:40|82222.7|82172.7|82221.6|82171.6|82222.7|82172.7|82220.1|82170.1|23
1620404330000|2021-05-07 16:18:50|82221.8|82171.8|82226.5|82176.5|82227.2|82177.2|82221.6|82171.6|29
1620404340000|2021-05-07 16:19:00|82226|82176|82223.6|82173.6|82231.4|82181.4|82223.3|82173.3|28
1620404350000|2021-05-07 16:19:10|82230.8|82180.8|82220.5|82170.5|82230.8|82180.8|82219.8|82169.8|35
1620404360000|2021-05-07 16:19:20|82220.8|82170.8|82220|82170|82221.3|82171.3|82217.5|82167.5|20
1620404370000|2021-05-07 16:19:30|82220.1|82170.1|82219.6|82169.6|82220.4|82170.4|82219.2|82169.2|19
1620404380000|2021-05-07 16:19:40|82219.5|82169.5|82218.9|82168.9|82220.6|82170.6|82218.5|82168.5|16
1620404390000|2021-05-07 16:19:50|82218.8|82168.8|82219.8|82169.8|82221.7|82171.7|82218.7|82168.7|23
1620404400000|2021-05-07 16:20:00|82220.6|82170.6|82224.5|82174.5|82225.7|82175.7|82219.8|82169.8|32
1620404410000|2021-05-07 16:20:10|82224.8|82174.8|82226.2|82176.2|82227.8|82177.8|82223.7|82173.7|30
1620404420000|2021-05-07 16:20:20|82225.8|82175.8|82234.1|82184.1|82234.7|82184.7|82225.7|82175.7|38
1620404430000|2021-05-07 16:20:30|82232.7|82182.7|82235.8|82185.8|82236.8|82186.8|82232.7|82182.7|23
1620404440000|2021-05-07 16:20:40|82235.7|82185.7|82233.2|82183.2|82236|82186|82232|82182|19
1620404450000|2021-05-07 16:20:50|82233.3|82183.3|82239.7|82189.7|82240|82190|82232.9|82182.9|28
1620404460000|2021-05-07 16:21:00|82240|82190|82240.1|82190.1|82242|82192|82235.5|82185.5|36
1620404470000|2021-05-07 16:21:10|82239.2|82189.2|82236.7|82186.7|82239.2|82189.2|82235.5|82185.5|24
1620404480000|2021-05-07 16:21:20|82237.2|82187.2|82235.2|82185.2|82237.3|82187.3|82235.2|82185.2|19
1620404490000|2021-05-07 16:21:30|82235.4|82185.4|82237.8|82187.8|82238.8|82188.8|82234.6|82184.6|25
1620404500000|2021-05-07 16:21:40|82236.6|82186.6|82234.5|82184.5|82236.6|82186.6|82234.5|82184.5|23
1620404510000|2021-05-07 16:21:50|82235.5|82185.5|82235.5|82185.5|82236|82186|82234.8|82184.8|24
1620404520000|2021-05-07 16:22:00|82235.2|82185.2|82234.6|82184.6|82235.5|82185.5|82234.2|82184.2|25
1620404530000|2021-05-07 16:22:10|82234.7|82184.7|82234.5|82184.5|82235.3|82185.3|82234.2|82184.2|16
1620404540000|2021-05-07 16:22:20|82234.2|82184.2|82230.9|82180.9|82234.2|82184.2|82229.8|82179.8|31
1620404550000|2021-05-07 16:22:30|82232|82182|82232.1|82182.1|82233|82183|82231.3|82181.3|27
1620404560000|2021-05-07 16:22:40|82231.7|82181.7|82232.9|82182.9|82233.2|82183.2|82231.7|82181.7|14
1620404570000|2021-05-07 16:22:50|82232.6|82182.6|82228.5|82178.5|82233.4|82183.4|82228.5|82178.5|36
1620404580000|2021-05-07 16:23:00|82229.6|82179.6|82237.5|82187.5|82237.5|82187.5|82229|82179|28
1620404590000|2021-05-07 16:23:10|82236.5|82186.5|82235.6|82185.6|82238.6|82188.6|82233.2|82183.2|31
1620404600000|2021-05-07 16:23:20|82235.5|82185.5|82235.1|82185.1|82237.9|82187.9|82234.3|82184.3|24
1620404610000|2021-05-07 16:23:30|82235|82185|82239.2|82189.2|82239.6|82189.6|82235|82185|24
1620404620000|2021-05-07 16:23:40|82239.1|82189.1|82238.6|82188.6|82239.8|82189.8|82237.1|82187.1|23
1620404630000|2021-05-07 16:23:50|82239.9|82189.9|82238.9|82188.9|82240.3|82190.3|82237|82187|23
1620404640000|2021-05-07 16:24:00|82238.8|82188.8|82233.8|82183.8|82238.8|82188.8|82233.4|82183.4|27
1620404650000|2021-05-07 16:24:10|82233.6|82183.6|82231.6|82181.6|82234.5|82184.5|82231.5|82181.5|30
1620404660000|2021-05-07 16:24:20|82231.5|82181.5|82232.4|82182.4|82232.4|82182.4|82230.8|82180.8|29
1620404670000|2021-05-07 16:24:30|82232.7|82182.7|82233.3|82183.3|82235.5|82185.5|82231|82181|24
1620404680000|2021-05-07 16:24:40|82233.2|82183.2|82236|82186|82236.3|82186.3|82231.6|82181.6|14
1620404690000|2021-05-07 16:24:50|82235.7|82185.7|82231.9|82181.9|82238.1|82188.1|82229.4|82179.4|22
1620404700000|2021-05-07 16:25:00|82235.5|82185.5|82230.9|82180.9|82235.5|82185.5|82230|82180|31
1620404710000|2021-05-07 16:25:10|82231.3|82181.3|82233.5|82183.5|82233.5|82183.5|82229|82179|28
1620404720000|2021-05-07 16:25:20|82232.6|82182.6|82234.3|82184.3|82234.4|82184.4|82230.9|82180.9|28
1620404730000|2021-05-07 16:25:30|82233.8|82183.8|82234.2|82184.2|82234.9|82184.9|82233.4|82183.4|20
1620404740000|2021-05-07 16:25:40|82234.4|82184.4|82237.1|82187.1|82237.9|82187.9|82233.8|82183.8|24
1620404750000|2021-05-07 16:25:50|82236|82186|82232.7|82182.7|82237.2|82187.2|82227.6|82177.6|37
1620404760000|2021-05-07 16:26:00|82233.5|82183.5|82232.1|82182.1|82235|82185|82231.8|82181.8|24
1620404770000|2021-05-07 16:26:10|82232.2|82182.2|82229.6|82179.6|82232.9|82182.9|82228.6|82178.6|25
1620404780000|2021-05-07 16:26:20|82229.7|82179.7|82230.8|82180.8|82231.3|82181.3|82228.7|82178.7|28
1620404790000|2021-05-07 16:26:30|82230.9|82180.9|82231.1|82181.1|82231.4|82181.4|82228.3|82178.3|23
1620404800000|2021-05-07 16:26:40|82230.9|82180.9|82231.2|82181.2|82231.5|82181.5|82228.7|82178.7|15
1620404810000|2021-05-07 16:26:50|82231.4|82181.4|82230.1|82180.1|82231.7|82181.7|82229.9|82179.9|10
1620404820000|2021-05-07 16:27:00|82229.2|82179.2|82231.4|82181.4|82232.1|82182.1|82227.2|82177.2|26
1620404830000|2021-05-07 16:27:10|82231.5|82181.5|82235.6|82185.6|82235.6|82185.6|82230.8|82180.8|25
1620404840000|2021-05-07 16:27:20|82235.5|82185.5|82235.1|82185.1|82235.9|82185.9|82235.1|82185.1|7
1620404850000|2021-05-07 16:27:30|82236.1|82186.1|82235.3|82185.3|82236.4|82186.4|82235.3|82185.3|18
1620404860000|2021-05-07 16:27:40|82236.3|82186.3|82237.8|82187.8|82238|82188|82234.6|82184.6|24
1620404870000|2021-05-07 16:27:50|82238.2|82188.2|82239.1|82189.1|82239.1|82189.1|82235.7|82185.7|31
1620404880000|2021-05-07 16:28:00|82239.4|82189.4|82238.1|82188.1|82240.1|82190.1|82236.3|82186.3|33
1620404890000|2021-05-07 16:28:10|82236.4|82186.4|82236.8|82186.8|82238.6|82188.6|82235.8|82185.8|26
1620404900000|2021-05-07 16:28:20|82236.9|82186.9|82236.5|82186.5|82238.4|82188.4|82235.4|82185.4|23
1620404910000|2021-05-07 16:28:30|82236.7|82186.7|82233|82183|82236.7|82186.7|82230.5|82180.5|24
1620404920000|2021-05-07 16:28:40|82232.3|82182.3|82233.2|82183.2|82233.2|82183.2|82232.2|82182.2|21
1620404930000|2021-05-07 16:28:50|82232.9|82182.9|82234.1|82184.1|82239.8|82189.8|82229.5|82179.5|40
1620404940000|2021-05-07 16:29:00|82234.3|82184.3|82239.7|82189.7|82240.2|82190.2|82234.3|82184.3|29
1620404950000|2021-05-07 16:29:10|82241.3|82191.3|82241.1|82191.1|82242.8|82192.8|82237.7|82187.7|32
1620404960000|2021-05-07 16:29:20|82237.3|82187.3|82241|82191|82241.8|82191.8|82235.9|82185.9|26
1620404970000|2021-05-07 16:29:30|82241.1|82191.1|82239.8|82189.8|82242.7|82192.7|82239.8|82189.8|21
1620404980000|2021-05-07 16:29:40|82240.1|82190.1|82242.1|82192.1|82243|82193|82240|82190|22
1620404990000|2021-05-07 16:29:50|82241.6|82191.6|82244.7|82194.7|82245.8|82195.8|82240.2|82190.2|36
1620405000000|2021-05-07 16:30:00|82244.2|82194.2|82245.7|82195.7|82246.9|82196.9|82237.5|82187.5|37
1620405010000|2021-05-07 16:30:10|82244|82194|82247.9|82197.9|82249.5|82199.5|82242|82192|27
1620405020000|2021-05-07 16:30:20|82246.4|82196.4|82250.2|82200.2|82251|82201|82246.2|82196.2|32
1620405030000|2021-05-07 16:30:30|82248.6|82198.6|82248.6|82198.6|82249.6|82199.6|82246.5|82196.5|25
1620405040000|2021-05-07 16:30:40|82248.3|82198.3|82249.1|82199.1|82249.1|82199.1|82245.9|82195.9|32
1620405050000|2021-05-07 16:30:50|82249.4|82199.4|82246.5|82196.5|82249.4|82199.4|82245.1|82195.1|30
1620405060000|2021-05-07 16:31:00|82245.3|82195.3|82247.4|82197.4|82247.4|82197.4|82244|82194|27
1620405070000|2021-05-07 16:31:10|82247.6|82197.6|82249|82199|82253.8|82203.8|82245.4|82195.4|32
1620405080000|2021-05-07 16:31:20|82249.3|82199.3|82252.3|82202.3|82252.4|82202.4|82247.3|82197.3|33
1620405090000|2021-05-07 16:31:30|82252|82202|82248.9|82198.9|82252|82202|82245.7|82195.7|30
1620405100000|2021-05-07 16:31:40|82247.8|82197.8|82252.8|82202.8|82253.7|82203.7|82247.8|82197.8|27
1620405110000|2021-05-07 16:31:50|82253|82203|82255.8|82205.8|82256.1|82206.1|82248.7|82198.7|33
1620405120000|2021-05-07 16:32:00|82251.5|82201.5|82254|82204|82254.5|82204.5|82251.5|82201.5|28
1620405130000|2021-05-07 16:32:10|82254.5|82204.5|82254.6|82204.6|82254.8|82204.8|82253|82203|22
1620405140000|2021-05-07 16:32:20|82254.4|82204.4|82256.9|82206.9|82258.3|82208.3|82251.7|82201.7|35
1620405150000|2021-05-07 16:32:30|82253.7|82203.7|82257.1|82207.1|82260.6|82210.6|82251.9|82201.9|34
1620405160000|2021-05-07 16:32:40|82255.7|82205.7|82264.8|82214.8|82269.8|82219.8|82253.5|82203.5|40
1620405170000|2021-05-07 16:32:50|82263.9|82213.9|82265.9|82215.9|82268.4|82218.4|82261.2|82211.2|42
1620405180000|2021-05-07 16:33:00|82267|82217|82262|82212|82267|82217|82258.6|82208.6|37
1620405190000|2021-05-07 16:33:10|82261.9|82211.9|82262.2|82212.2|82266|82216|82256.3|82206.3|33
1620405200000|2021-05-07 16:33:20|82262.8|82212.8|82261.7|82211.7|82263.3|82213.3|82261|82211|20
1620405210000|2021-05-07 16:33:30|82262.1|82212.1|82249.3|82224.3|82264.1|82226.6|82248.9|82211.7|28
1620405220000|2021-05-07 16:33:40|82249.1|82224.1|82262.2|82212.2|82262.2|82224.5|82248.9|82206|17
1620405230000|2021-05-07 16:33:50|82261.3|82211.3|82262.4|82212.4|82263.5|82213.5|82260.7|82210.7|23
1620405240000|2021-05-07 16:34:00|82262.9|82212.9|82259.5|82209.5|82263.6|82213.6|82255.1|82205.1|25
1620405250000|2021-05-07 16:34:10|82257.7|82207.7|82259.6|82209.6|82263.4|82223.1|82248.1|82207.7|27
1620405260000|2021-05-07 16:34:20|82260|82210|82256.3|82206.3|82263.3|82213.3|82256.3|82206.3|25
1620405270000|2021-05-07 16:34:30|82255.8|82205.8|82267.2|82217.2|82267.8|82226.3|82250.8|82205.5|36
1620405280000|2021-05-07 16:34:40|82263.4|82213.4|82266.1|82216.1|82273.2|82223.2|82261|82211|38
1620405290000|2021-05-07 16:34:50|82267.1|82217.1|82266.4|82216.4|82270.1|82220.1|82263.9|82213.9|29
1620405300000|2021-05-07 16:35:00|82263.9|82213.9|82280.3|82230.3|82280.9|82230.9|82263.9|82213.9|37
1620405310000|2021-05-07 16:35:10|82279|82229|82289.9|82239.9|82294.6|82252.5|82274.3|82229|43
1620405320000|2021-05-07 16:35:20|82289.8|82239.8|82283.4|82233.4|82289.8|82239.8|82277.1|82227.1|40
1620405330000|2021-05-07 16:35:30|82282.8|82232.8|82281.9|82231.9|82286|82236|82280.1|82230.1|25
1620405340000|2021-05-07 16:35:40|82282|82232|82278.3|82228.3|82284.6|82234.6|82278.3|82228.3|19
1620405350000|2021-05-07 16:35:50|82280|82230|82293.8|82243.8|82297.2|82247.2|82280|82230|41
1620405360000|2021-05-07 16:36:00|82292.6|82242.6|82294.7|82244.7|82296.5|82246.5|82292.1|82242.1|33
1620405370000|2021-05-07 16:36:10|82294.1|82244.1|82314.9|82264.9|82316|82266|82294|82244|42
1620405380000|2021-05-07 16:36:20|82314.6|82264.6|82316.6|82266.6|82318.3|82268.3|82311.5|82261.5|37
1620405390000|2021-05-07 16:36:30|82317|82267|82313.2|82263.2|82318.7|82268.7|82313.2|82263.2|28
1620405400000|2021-05-07 16:36:40|82312.6|82262.6|82317.5|82267.5|82318|82268|82312.6|82262.6|31
1620405410000|2021-05-07 16:36:50|82318.6|82268.6|82315.1|82265.1|82321.1|82271.1|82313.8|82263.8|37
1620405420000|2021-05-07 16:37:00|82315.5|82265.5|82329.3|82279.3|82332.4|82282.4|82313.8|82263.8|32
1620405430000|2021-05-07 16:37:10|82327.9|82277.9|82327.3|82277.3|82330.4|82280.4|82325.7|82275.7|34
1620405440000|2021-05-07 16:37:20|82327.2|82277.2|82327.7|82277.7|82331.3|82281.3|82325.6|82275.6|37
1620405450000|2021-05-07 16:37:30|82327.8|82277.8|82331.4|82281.4|82332.6|82282.6|82327.8|82277.8|26
1620405460000|2021-05-07 16:37:40|82328.6|82278.6|82339.1|82289.1|82339.1|82289.1|82328.4|82278.4|32
1620405470000|2021-05-07 16:37:50|82338.9|82288.9|82334.3|82284.3|82338.9|82288.9|82332.5|82282.5|31
1620405480000|2021-05-07 16:38:00|82334.5|82284.5|82332.8|82282.8|82336.9|82286.9|82331.4|82281.4|35
1620405490000|2021-05-07 16:38:10|82332.4|82282.4|82330.9|82280.9|82334.3|82284.3|82327|82277|36
1620405500000|2021-05-07 16:38:20|82332.2|82282.2|82328.6|82278.6|82334.1|82284.1|82327.8|82277.8|29
1620405510000|2021-05-07 16:38:30|82329.2|82279.2|82337.4|82287.4|82339.9|82289.9|82328|82278|34
1620405520000|2021-05-07 16:38:40|82338.3|82288.3|82337.2|82287.2|82340.4|82290.4|82334.9|82284.9|38
1620405530000|2021-05-07 16:38:50|82337.3|82287.3|82330.5|82305.5|82344.1|82307.3|82325.6|82286.3|22
1620405540000|2021-05-07 16:39:00|82330.4|82305.4|82349.7|82299.7|82353.1|82305.4|82330.4|82291.2|31
1620405550000|2021-05-07 16:39:10|82347.7|82297.7|82347|82297|82351.5|82301.5|82344.8|82294.8|34
1620405560000|2021-05-07 16:39:20|82347.1|82297.1|82347.8|82297.8|82350.3|82300.3|82346.2|82296.2|28
1620405570000|2021-05-07 16:39:30|82346.5|82296.5|82346.9|82296.9|82347.8|82297.8|82341.5|82291.5|32
1620405580000|2021-05-07 16:39:40|82346.8|82296.8|82345.8|82295.8|82347.7|82297.7|82343.9|82293.9|26
1620405590000|2021-05-07 16:39:50|82345.7|82295.7|82347.5|82297.5|82347.6|82297.6|82343.5|82293.5|26
1620405600000|2021-05-07 16:40:00|82346.5|82296.5|82347.3|82297.3|82350.5|82300.5|82344.8|82294.8|31
1620405610000|2021-05-07 16:40:10|82348.2|82298.2|82348.5|82298.5|82350.3|82300.3|82343.6|82293.6|31
1620405620000|2021-05-07 16:40:20|82349.7|82299.7|82348.3|82298.3|82349.7|82299.7|82347|82297|27
1620405630000|2021-05-07 16:40:30|82346.6|82296.6|82347.8|82297.8|82352.1|82302.1|82346.6|82296.6|41
1620405640000|2021-05-07 16:40:40|82348.4|82298.4|82373.3|82323.3|82373.3|82323.3|82346.4|82296.4|36
1620405650000|2021-05-07 16:40:50|82370.8|82320.8|82374.4|82324.4|82377.7|82327.7|82369.4|82319.4|39
1620405660000|2021-05-07 16:41:00|82377.9|82327.9|82376|82326|82379.1|82329.1|82373.2|82323.2|37
1620405670000|2021-05-07 16:41:10|82375.8|82325.8|82373|82323|82375.8|82325.8|82371.6|82321.6|27
1620405680000|2021-05-07 16:41:20|82372.7|82322.7|82370.2|82320.2|82374.6|82324.6|82369.4|82319.4|29
1620405690000|2021-05-07 16:41:30|82371.1|82321.1|82371.4|82321.4|82371.8|82321.8|82368.9|82318.9|23
1620405700000|2021-05-07 16:41:40|82371|82321|82371.1|82321.1|82371.1|82321.1|82369.9|82319.9|16
1620405710000|2021-05-07 16:41:50|82371.5|82321.5|82372.6|82322.6|82376.1|82326.1|82370.9|82320.9|29
1620405720000|2021-05-07 16:42:00|82372.7|82322.7|82372.8|82322.8|82375.1|82325.1|82372.6|82322.6|18
1620405730000|2021-05-07 16:42:10|82373|82323|82379|82329|82383.3|82333.3|82372.2|82322.2|27
1620405740000|2021-05-07 16:42:20|82377.2|82327.2|82383|82333|82383.5|82333.5|82377.2|82327.2|22
1620405750000|2021-05-07 16:42:30|82383.9|82333.9|82382.3|82332.3|82384.5|82334.5|82381.9|82331.9|20
1620405760000|2021-05-07 16:42:40|82382.4|82332.4|82381.6|82331.6|82383.5|82333.5|82379|82329|31
1620405770000|2021-05-07 16:42:50|82380|82330|82375.9|82325.9|82381.4|82331.4|82374.3|82324.3|33
1620405780000|2021-05-07 16:43:00|82374.7|82324.7|82375.8|82325.8|82376.4|82326.4|82373.1|82323.1|28
1620405790000|2021-05-07 16:43:10|82375.5|82325.5|82376.4|82326.4|82376.4|82326.4|82374.3|82324.3|20
1620405800000|2021-05-07 16:43:20|82375.4|82325.4|82376.3|82326.3|82382.3|82332.3|82375.2|82325.2|31
1620405810000|2021-05-07 16:43:30|82375.9|82325.9|82377.5|82327.5|82379.5|82329.5|82374.8|82324.8|25
1620405820000|2021-05-07 16:43:40|82377.9|82327.9|82380.7|82330.7|82380.7|82330.7|82375.6|82325.6|22
1620405830000|2021-05-07 16:43:50|82378.2|82328.2|82366.4|82316.4|82378.3|82328.3|82363.8|82313.8|37
1620405840000|2021-05-07 16:44:00|82366.2|82316.2|82368.5|82318.5|82373.6|82323.6|82366.2|82316.2|27
1620405850000|2021-05-07 16:44:10|82369.3|82319.3|82369.3|82319.3|82370.7|82320.7|82366|82316|28
1620405860000|2021-05-07 16:44:20|82369.8|82319.8|82367.1|82317.1|82371.4|82321.4|82367|82317|28
1620405870000|2021-05-07 16:44:30|82368|82318|82366.9|82316.9|82368.7|82318.7|82366.2|82316.2|17
1620405880000|2021-05-07 16:44:40|82366.1|82316.1|82365.4|82315.4|82368.9|82318.9|82365.4|82315.4|17
1620405890000|2021-05-07 16:44:50|82365.1|82315.1|82366.4|82316.4|82372.1|82322.1|82365.1|82315.1|21
1620405900000|2021-05-07 16:45:00|82367.5|82317.5|82374.6|82324.6|82378.8|82328.8|82367.5|82317.5|29
1620405910000|2021-05-07 16:45:10|82373.8|82323.8|82376.4|82326.4|82377.4|82327.4|82371.6|82321.6|24
1620405920000|2021-05-07 16:45:20|82372.4|82322.4|82376.6|82326.6|82377.7|82327.7|82372.4|82322.4|28
1620405930000|2021-05-07 16:45:30|82377|82327|82373|82323|82377.3|82327.3|82371.4|82321.4|23
1620405940000|2021-05-07 16:45:40|82373.1|82323.1|82372.2|82322.2|82374.4|82324.4|82366.6|82316.6|29
1620405950000|2021-05-07 16:45:50|82371.3|82321.3|82372.3|82322.3|82375.1|82325.1|82369.4|82319.4|25
1620405960000|2021-05-07 16:46:00|82372.9|82322.9|82373.9|82323.9|82374.6|82324.6|82370.9|82320.9|22
1620405970000|2021-05-07 16:46:10|82374|82324|82374.1|82324.1|82375|82325|82371.5|82321.5|25
1620405980000|2021-05-07 16:46:20|82369.9|82319.9|82354.1|82304.1|82370.7|82320.7|82351.4|82301.4|33
1620405990000|2021-05-07 16:46:30|82350.6|82300.6|82354.3|82304.3|82354.5|82304.5|82350|82300|30
1620406000000|2021-05-07 16:46:40|82354.1|82304.1|82356.5|82306.5|82356.7|82306.7|82352.6|82302.6|23
1620406010000|2021-05-07 16:46:50|82355.4|82305.4|82358.2|82308.2|82358.2|82308.2|82352.9|82302.9|28
1620406020000|2021-05-07 16:47:00|82358.3|82308.3|82354.6|82304.6|82358.3|82308.3|82352.6|82302.6|29
1620406030000|2021-05-07 16:47:10|82355|82305|82351.8|82301.8|82356.3|82306.3|82351.2|82301.2|31
1620406040000|2021-05-07 16:47:20|82351.2|82301.2|82354.1|82304.1|82358|82308|82350.1|82300.1|23
1620406050000|2021-05-07 16:47:30|82359.5|82309.5|82358.8|82308.8|82361|82311|82357.9|82307.9|24
1620406060000|2021-05-07 16:47:40|82357.1|82307.1|82361|82311|82361|82311|82355.3|82305.3|27
1620406070000|2021-05-07 16:47:50|82360.2|82310.2|82359|82309|82360.5|82310.5|82354.6|82304.6|17
1620406080000|2021-05-07 16:48:00|82359.1|82309.1|82346.5|82321.5|82359.5|82321.6|82344.9|82307.2|28
1620406090000|2021-05-07 16:48:10|82346.8|82321.8|82357.6|82307.6|82360.1|82321.8|82344.6|82304|30
1620406100000|2021-05-07 16:48:20|82358.9|82308.9|82358.6|82308.6|82359.9|82309.9|82354.4|82304.4|29
1620406110000|2021-05-07 16:48:30|82357.2|82307.2|82357.4|82307.4|82359.6|82309.6|82356.9|82306.9|29
1620406120000|2021-05-07 16:48:40|82357.2|82307.2|82357.7|82307.7|82359.6|82309.6|82354.3|82304.3|41
1620406130000|2021-05-07 16:48:50|82358.6|82308.6|82360.2|82310.2|82361.1|82311.1|82356.7|82306.7|21
1620406140000|2021-05-07 16:49:00|82356.8|82306.8|82358.3|82308.3|82359.8|82309.8|82355.4|82305.4|29
1620406150000|2021-05-07 16:49:10|82357.9|82307.9|82357.4|82307.4|82359.2|82309.2|82354.8|82304.8|31
1620406160000|2021-05-07 16:49:20|82358.3|82308.3|82358|82308|82359.4|82309.4|82356.3|82306.3|26
1620406170000|2021-05-07 16:49:30|82357.7|82307.7|82358.7|82308.7|82360.9|82310.9|82357.3|82307.3|32
1620406180000|2021-05-07 16:49:40|82358.6|82308.6|82358.1|82308.1|82359.1|82309.1|82356.1|82306.1|30
1620406190000|2021-05-07 16:49:50|82360|82310|82360.1|82310.1|82361.1|82311.1|82359.4|82309.4|19
1620406200000|2021-05-07 16:50:00|82360.2|82310.2|82358.6|82308.6|82361.8|82311.8|82356|82306|31
1620406210000|2021-05-07 16:50:10|82359.7|82309.7|82357|82307|82360.1|82310.1|82354.7|82304.7|34
1620406220000|2021-05-07 16:50:20|82356.1|82306.1|82360.3|82310.3|82361|82311|82354.9|82304.9|34
1620406230000|2021-05-07 16:50:30|82360.4|82310.4|82360.5|82310.5|82360.5|82324.5|82346.1|82308.9|13
1620406240000|2021-05-07 16:50:40|82360.6|82310.6|82359.3|82309.3|82360.7|82322.7|82347.7|82307.2|26
1620406250000|2021-05-07 16:50:50|82360.2|82310.2|82359.7|82309.7|82360.9|82322.2|82346.3|82306.3|28
1620406260000|2021-05-07 16:51:00|82360.2|82310.2|82357.8|82307.8|82361.6|82311.6|82356.3|82306.3|36
1620406270000|2021-05-07 16:51:10|82354.5|82304.5|82356.5|82306.5|82358.9|82320.5|82343.9|82304.5|29
1620406280000|2021-05-07 16:51:20|82356.3|82306.3|82359.3|82309.3|82360|82310|82354.9|82304.9|20
1620406290000|2021-05-07 16:51:30|82359.2|82309.2|82359.8|82309.8|82360.5|82310.5|82358.2|82308.2|24
1620406300000|2021-05-07 16:51:40|82359.7|82309.7|82359.9|82309.9|82360.2|82310.2|82356.9|82306.9|26
1620406310000|2021-05-07 16:51:50|82360.5|82310.5|82357.9|82307.9|82360.5|82310.5|82355|82305|28
1620406320000|2021-05-07 16:52:00|82360|82310|82356.1|82306.1|82360.6|82310.6|82355.7|82305.7|33
1620406330000|2021-05-07 16:52:10|82355.8|82305.8|82358|82308|82358.9|82308.9|82355.7|82305.7|23
1620406340000|2021-05-07 16:52:20|82357.3|82307.3|82351.9|82326.9|82364.4|82326.9|82349.2|82306.9|28
1620406350000|2021-05-07 16:52:30|82351.4|82326.4|82358.2|82308.2|82360.9|82326.4|82348.1|82305.1|32
1620406360000|2021-05-07 16:52:40|82357.7|82307.7|82357.9|82307.9|82359.4|82309.4|82356.7|82306.7|19
1620406370000|2021-05-07 16:52:50|82359.8|82309.8|82360.1|82310.1|82363|82313|82359.8|82309.8|27
1620406380000|2021-05-07 16:53:00|82361|82311|82358|82308|82361|82311|82354.7|82304.7|29
1620406390000|2021-05-07 16:53:10|82357.6|82307.6|82358.1|82308.1|82361|82311|82356.4|82306.4|26
1620406400000|2021-05-07 16:53:20|82358.3|82308.3|82360.2|82310.2|82361.8|82311.8|82356|82306|31
1620406410000|2021-05-07 16:53:30|82358.7|82308.7|82357.8|82307.8|82361.3|82311.3|82356.7|82306.7|28
1620406420000|2021-05-07 16:53:40|82356.6|82306.6|82360.2|82310.2|82360.8|82310.8|82356.6|82306.6|34
1620406430000|2021-05-07 16:53:50|82360.1|82310.1|82358.2|82308.2|82361.7|82311.7|82357|82307|29
1620406440000|2021-05-07 16:54:00|82356|82306|82359.9|82309.9|82362|82312|82355.2|82305.2|26
1620406450000|2021-05-07 16:54:10|82359.4|82309.4|82362.4|82312.4|82363.1|82313.1|82357.9|82307.9|33
1620406460000|2021-05-07 16:54:20|82361.1|82311.1|82360.9|82310.9|82362.6|82324.8|82347|82309.5|29
1620406470000|2021-05-07 16:54:30|82361.7|82311.7|82358.8|82308.8|82361.7|82311.7|82358|82308|31
1620406480000|2021-05-07 16:54:40|82359.8|82309.8|82360.7|82310.7|82361.5|82311.5|82359.5|82309.5|25
1620406490000|2021-05-07 16:54:50|82360.5|82310.5|82361.2|82311.2|82361.2|82311.2|82359|82309|19
1620406500000|2021-05-07 16:55:00|82360.5|82310.5|82359.4|82309.4|82363.6|82313.6|82359.2|82309.2|30
1620406510000|2021-05-07 16:55:10|82359.7|82309.7|82357|82307|82360.4|82310.4|82356.2|82306.2|25
1620406520000|2021-05-07 16:55:20|82357.2|82307.2|82356.1|82306.1|82358.9|82308.9|82353.5|82303.5|39
1620406530000|2021-05-07 16:55:30|82355.6|82305.6|82357.8|82307.8|82361.5|82311.5|82355.5|82305.5|22
1620406540000|2021-05-07 16:55:40|82357.6|82307.6|82357.5|82307.5|82359.9|82309.9|82354.3|82304.3|35
1620406550000|2021-05-07 16:55:50|82352.6|82302.6|82353|82303|82361.4|82311.4|82352.6|82302.6|33
1620406560000|2021-05-07 16:56:00|82352.4|82302.4|82348.9|82298.9|82354.1|82304.1|82348.7|82298.7|31
1620406570000|2021-05-07 16:56:10|82348.8|82298.8|82347.6|82297.6|82349.8|82299.8|82345.6|82295.6|26
1620406580000|2021-05-07 16:56:20|82347.7|82297.7|82347.4|82297.4|82350.3|82300.3|82346.7|82296.7|24
1620406590000|2021-05-07 16:56:30|82348.7|82298.7|82344.8|82294.8|82348.9|82298.9|82343.7|82293.7|29
1620406600000|2021-05-07 16:56:40|82344.6|82294.6|82343.3|82293.3|82345.1|82295.1|82342.9|82292.9|25
1620406610000|2021-05-07 16:56:50|82343|82293|82341|82291|82343.3|82293.3|82340.6|82290.6|28
1620406620000|2021-05-07 16:57:00|82340.8|82290.8|82337.1|82287.1|82340.8|82290.8|82336.6|82286.6|32
1620406630000|2021-05-07 16:57:10|82337|82287|82337|82287|82337.4|82287.4|82336.1|82286.1|23
1620406640000|2021-05-07 16:57:20|82337.1|82287.1|82336.2|82286.2|82337.3|82287.3|82334.5|82284.5|25
1620406650000|2021-05-07 16:57:30|82336.4|82286.4|82336.7|82286.7|82337|82287|82334.7|82284.7|21
1620406660000|2021-05-07 16:57:40|82336.6|82286.6|82333.5|82283.5|82337|82287|82331.7|82281.7|28
1620406670000|2021-05-07 16:57:50|82333.4|82283.4|82326.5|82276.5|82333.4|82283.4|82326|82276|35
1620406680000|2021-05-07 16:58:00|82326.9|82276.9|82325.2|82275.2|82326.9|82276.9|82324.2|82274.2|30
1620406690000|2021-05-07 16:58:10|82325.4|82275.4|82326.7|82276.7|82327.4|82277.4|82323.6|82273.6|34
1620406700000|2021-05-07 16:58:20|82324.4|82274.4|82319.4|82269.4|82325.4|82275.4|82318.9|82268.9|37
1620406710000|2021-05-07 16:58:30|82319.2|82269.2|82310|82260|82319.2|82269.2|82309.4|82259.4|36
1620406720000|2021-05-07 16:58:40|82310.3|82260.3|82310.1|82260.1|82314|82264|82310|82260|41
1620406730000|2021-05-07 16:58:50|82311.3|82261.3|82316.3|82266.3|82317.5|82267.5|82311.3|82261.3|31
1620406740000|2021-05-07 16:59:00|82316.4|82266.4|82316.3|82266.3|82317.1|82267.1|82315.7|82265.7|22
1620406750000|2021-05-07 16:59:10|82316.5|82266.5|82313.5|82263.5|82316.6|82266.6|82313.1|82263.1|24
1620406760000|2021-05-07 16:59:20|82312.7|82262.7|82312.9|82262.9|82312.9|82262.9|82310.4|82260.4|29
1620406770000|2021-05-07 16:59:30|82312.6|82262.6|82313.4|82263.4|82315|82265|82312.5|82262.5|29
1620406780000|2021-05-07 16:59:40|82313.2|82263.2|82310.1|82260.1|82313.5|82263.5|82310|82260|18
1620406790000|2021-05-07 16:59:50|82310|82260|82310.9|82260.9|82314.5|82264.5|82309.8|82259.8|26
1620406800000|2021-05-07 17:00:00|82311|82261|82319.9|82269.9|82321|82271|82311|82261|34
1620406810000|2021-05-07 17:00:10|82319.6|82269.6|82319|82269|82322.8|82272.8|82318.3|82268.3|27
1620406820000|2021-05-07 17:00:20|82319.6|82269.6|82318|82268|82319.6|82269.6|82317.7|82267.7|26
1620406830000|2021-05-07 17:00:30|82318.4|82268.4|82315.5|82265.5|82318.7|82268.7|82315.3|82265.3|25
1620406840000|2021-05-07 17:00:40|82315.7|82265.7|82313|82263|82316|82266|82312.3|82262.3|34
1620406850000|2021-05-07 17:00:50|82313.7|82263.7|82306.3|82256.3|82313.7|82267.2|82292.2|82255.6|29
1620406860000|2021-05-07 17:01:00|82306|82256|82306.8|82256.8|82307.4|82257.4|82305.5|82255.5|21
1620406870000|2021-05-07 17:01:10|82307.1|82257.1|82291.9|82241.9|82307.4|82257.4|82287.5|82237.5|34
1620406880000|2021-05-07 17:01:20|82293.9|82243.9|82301.4|82251.4|82301.4|82251.4|82292.8|82242.8|24
1620406890000|2021-05-07 17:01:30|82301.6|82251.6|82301.7|82251.7|82303.8|82253.8|82299.1|82249.1|29
1620406900000|2021-05-07 17:01:40|82301.6|82251.6|82302.1|82252.1|82307.1|82257.1|82301.6|82251.6|28
1620406910000|2021-05-07 17:01:50|82301.2|82251.2|82307.3|82257.3|82307.9|82257.9|82301.2|82251.2|39
1620406920000|2021-05-07 17:02:00|82308.1|82258.1|82310.4|82260.4|82310.4|82260.4|82306.8|82256.8|34
1620406930000|2021-05-07 17:02:10|82309.6|82259.6|82310.8|82260.8|82310.9|82260.9|82308.9|82258.9|26
1620406940000|2021-05-07 17:02:20|82310.6|82260.6|82312.6|82262.6|82313.2|82263.2|82310.6|82260.6|24
1620406950000|2021-05-07 17:02:30|82312.3|82262.3|82314.7|82264.7|82314.7|82264.7|82312.1|82262.1|23
1620406960000|2021-05-07 17:02:40|82314.8|82264.8|82316.2|82266.2|82316.8|82266.8|82310.8|82260.8|28
1620406970000|2021-05-07 17:02:50|82317|82267|82313.6|82263.6|82317|82267|82311.6|82261.6|34
1620406980000|2021-05-07 17:03:00|82312.5|82262.5|82313.7|82263.7|82314|82264|82312.5|82262.5|18
1620406990000|2021-05-07 17:03:10|82313.6|82263.6|82315.3|82265.3|82316.8|82266.8|82312.8|82262.8|28
1620407000000|2021-05-07 17:03:20|82314.7|82264.7|82312.4|82262.4|82316.2|82266.2|82310.9|82260.9|25
1620407010000|2021-05-07 17:03:30|82312.2|82262.2|82310.9|82260.9|82312.2|82262.2|82309.7|82259.7|24
1620407020000|2021-05-07 17:03:40|82311.1|82261.1|82309.3|82259.3|82311.5|82261.5|82308.2|82258.2|22
1620407030000|2021-05-07 17:03:50|82309.4|82259.4|82309.6|82259.6|82310.4|82260.4|82308.6|82258.6|19
1620407040000|2021-05-07 17:04:00|82309.8|82259.8|82303.4|82253.4|82311.6|82261.6|82302.8|82252.8|33
1620407050000|2021-05-07 17:04:10|82304|82254|82300.2|82250.2|82304.4|82254.4|82299.4|82249.4|29
1620407060000|2021-05-07 17:04:20|82299.8|82249.8|82293|82243|82300.2|82250.2|82291.3|82241.3|28
1620407070000|2021-05-07 17:04:30|82292.5|82242.5|82285.4|82235.4|82292.5|82242.5|82284.9|82234.9|42
1620407080000|2021-05-07 17:04:40|82285.7|82235.7|82284.1|82234.1|82287.2|82237.2|82284|82234|27
1620407090000|2021-05-07 17:04:50|82284.2|82234.2|82278.7|82228.7|82284.7|82234.7|82278.7|82228.7|32
1620407100000|2021-05-07 17:05:00|82279.6|82229.6|82278.3|82228.3|82283.6|82233.6|82277.2|82227.2|36
1620407110000|2021-05-07 17:05:10|82277.9|82227.9|82279.4|82229.4|82280.9|82230.9|82275.3|82225.3|37
1620407120000|2021-05-07 17:05:20|82279.3|82229.3|82274.7|82224.7|82279.3|82229.3|82273.7|82223.7|34
1620407130000|2021-05-07 17:05:30|82275.9|82225.9|82277.6|82227.6|82280.6|82230.6|82274.8|82224.8|34
1620407140000|2021-05-07 17:05:40|82275|82225|82273.3|82223.3|82278.1|82228.1|82271.2|82221.2|27
1620407150000|2021-05-07 17:05:50|82273.4|82223.4|82272.9|82222.9|82275.7|82225.7|82271.8|82221.8|31
1620407160000|2021-05-07 17:06:00|82272.5|82222.5|82270.7|82220.7|82274|82224|82270.7|82220.7|29
1620407170000|2021-05-07 17:06:10|82270.9|82220.9|82273.7|82223.7|82273.7|82223.7|82270.8|82220.8|11
1620407180000|2021-05-07 17:06:20|82273.9|82223.9|82272.5|82222.5|82278.3|82228.3|82269.7|82219.7|24
1620407190000|2021-05-07 17:06:30|82272.7|82222.7|82268.3|82218.3|82273.2|82223.2|82267.4|82217.4|19
1620407200000|2021-05-07 17:06:40|82267.4|82217.4|82270|82220|82270.3|82220.3|82267.1|82217.1|27
1620407210000|2021-05-07 17:06:50|82270.4|82220.4|82276|82226|82276.5|82226.5|82268.9|82218.9|31
1620407220000|2021-05-07 17:07:00|82273.7|82223.7|82269.5|82219.5|82273.9|82223.9|82269.5|82219.5|36
1620407230000|2021-05-07 17:07:10|82269.1|82219.1|82268.4|82218.4|82269.4|82219.4|82267.6|82217.6|23
1620407240000|2021-05-07 17:07:20|82268.6|82218.6|82269.4|82219.4|82269.8|82219.8|82268|82218|27
1620407250000|2021-05-07 17:07:30|82268.7|82218.7|82260.5|82210.5|82268.7|82218.7|82259.5|82209.5|36
1620407260000|2021-05-07 17:07:40|82260.4|82210.4|82259.7|82209.7|82261.3|82211.3|82259.7|82209.7|24
1620407270000|2021-05-07 17:07:50|82259.5|82209.5|82262.2|82212.2|82264.3|82214.3|82259.5|82209.5|20
1620407280000|2021-05-07 17:08:00|82263.2|82213.2|82239|82189|82264.2|82214.2|82238.5|82188.5|29
1620407290000|2021-05-07 17:08:10|82240|82190|82246|82196|82246|82196|82239.3|82189.3|38
1620407300000|2021-05-07 17:08:20|82246.5|82196.5|82247.9|82197.9|82249.3|82199.3|82245.6|82195.6|35
1620407310000|2021-05-07 17:08:30|82248.4|82198.4|82246.2|82196.2|82248.4|82198.4|82246.2|82196.2|24
1620407320000|2021-05-07 17:08:40|82246.8|82196.8|82247.5|82197.5|82249.3|82199.3|82245.8|82195.8|35
1620407330000|2021-05-07 17:08:50|82247.6|82197.6|82246.6|82196.6|82247.6|82197.6|82244.6|82194.6|27
1620407340000|2021-05-07 17:09:00|82246.3|82196.3|82243.7|82193.7|82248.1|82198.1|82243.7|82193.7|33
1620407350000|2021-05-07 17:09:10|82242.3|82192.3|82242.2|82192.2|82244|82194|82240.2|82190.2|36
1620407360000|2021-05-07 17:09:20|82243.4|82193.4|82249|82199|82249.9|82199.9|82243.4|82193.4|40
1620407370000|2021-05-07 17:09:30|82248.8|82198.8|82251.3|82201.3|82251.8|82201.8|82248.7|82198.7|37
1620407380000|2021-05-07 17:09:40|82251.4|82201.4|82252.8|82202.8|82253.7|82203.7|82251.3|82201.3|30
1620407390000|2021-05-07 17:09:50|82252.3|82202.3|82253.7|82203.7|82254.4|82204.4|82251.5|82201.5|29
1620407400000|2021-05-07 17:10:00|82253.1|82203.1|82249.7|82199.7|82253.1|82203.1|82249.6|82199.6|34
1620407410000|2021-05-07 17:10:10|82248.2|82198.2|82255.1|82205.1|82255.3|82205.3|82248.2|82198.2|33
1620407420000|2021-05-07 17:10:20|82254.8|82204.8|82248|82198|82255.7|82205.7|82246.9|82196.9|28
1620407430000|2021-05-07 17:10:30|82248.7|82198.7|82248.6|82198.6|82249.4|82199.4|82247.5|82197.5|30
1620407440000|2021-05-07 17:10:40|82248.7|82198.7|82248.1|82198.1|82250.1|82200.1|82247.4|82197.4|31
1620407450000|2021-05-07 17:10:50|82248.5|82198.5|82248.1|82198.1|82249|82199|82247.8|82197.8|25
1620407460000|2021-05-07 17:11:00|82247.9|82197.9|82244.1|82194.1|82248.1|82198.1|82244.1|82194.1|31
1620407470000|2021-05-07 17:11:10|82243.1|82193.1|82245|82195|82245.5|82195.5|82243.1|82193.1|28
1620407480000|2021-05-07 17:11:20|82244.9|82194.9|82240|82190|82245.7|82195.7|82240|82190|31
1620407490000|2021-05-07 17:11:30|82241.2|82191.2|82271.2|82221.2|82273.2|82223.2|82239.7|82189.7|40
1620407500000|2021-05-07 17:11:40|82267.9|82217.9|82239.3|82189.3|82267.9|82217.9|82233.7|82183.7|35
1620407510000|2021-05-07 17:11:50|82239.6|82189.6|82239.4|82189.4|82239.8|82189.8|82239.1|82189.1|16
1620407520000|2021-05-07 17:12:00|82239.3|82189.3|82238.7|82188.7|82239.8|82189.8|82238.2|82188.2|20
1620407530000|2021-05-07 17:12:10|82238.4|82188.4|82220.3|82170.3|82245.2|82195.2|82209.8|82159.8|45
1620407540000|2021-05-07 17:12:20|82219.8|82169.8|82221.6|82171.6|82221.6|82171.6|82219.5|82169.5|36
1620407550000|2021-05-07 17:12:30|82221.7|82171.7|82219.2|82169.2|82221.7|82171.7|82218.1|82168.1|35
1620407560000|2021-05-07 17:12:40|82219|82169|82217.1|82167.1|82222.3|82172.3|82217.1|82167.1|37
1620407570000|2021-05-07 17:12:50|82218.9|82168.9|82216.5|82166.5|82219|82169|82215.5|82165.5|35
1620407580000|2021-05-07 17:13:00|82217.1|82167.1|82213.2|82163.2|82218.5|82168.5|82211.6|82161.6|36
1620407590000|2021-05-07 17:13:10|82212.3|82162.3|82212.9|82162.9|82215.2|82165.2|82211.4|82161.4|32
1620407600000|2021-05-07 17:13:20|82213.6|82163.6|82209.9|82159.9|82213.6|82163.6|82209.9|82159.9|31
1620407610000|2021-05-07 17:13:30|82209.8|82159.8|82210.9|82160.9|82212.3|82162.3|82209.3|82159.3|29
1620407620000|2021-05-07 17:13:40|82209.3|82159.3|82207.9|82157.9|82213|82163|82207.6|82157.6|35
1620407630000|2021-05-07 17:13:50|82208.9|82158.9|82212.3|82162.3|82212.5|82162.5|82201.2|82151.2|36
1620407640000|2021-05-07 17:14:00|82211.6|82161.6|82204.9|82154.9|82212.6|82162.6|82204.9|82154.9|33
1620407650000|2021-05-07 17:14:10|82206|82156|82199.1|82149.1|82206|82156|82186.3|82136.3|39
1620407660000|2021-05-07 17:14:20|82199.5|82149.5|82202.6|82152.6|82202.6|82152.6|82197.1|82147.1|29
1620407670000|2021-05-07 17:14:30|82202.2|82152.2|82203.9|82153.9|82203.9|82153.9|82202.1|82152.1|17
1620407680000|2021-05-07 17:14:40|82203.2|82153.2|82203.8|82153.8|82206|82156|82201|82151|36
1620407690000|2021-05-07 17:14:50|82203.9|82153.9|82207.8|82157.8|82207.8|82157.8|82203.9|82153.9|35
1620407700000|2021-05-07 17:15:00|82209|82159|82218.8|82168.8|82219.9|82169.9|82208.8|82158.8|39
1620407710000|2021-05-07 17:15:10|82218.7|82168.7|82220.3|82170.3|82222.8|82172.8|82218.6|82168.6|28
1620407720000|2021-05-07 17:15:20|82220.2|82170.2|82225.9|82175.9|82226.7|82176.7|82220.2|82170.2|25
1620407730000|2021-05-07 17:15:30|82226.9|82176.9|82235.9|82185.9|82235.9|82185.9|82224.1|82174.1|32
1620407740000|2021-05-07 17:15:40|82235.5|82185.5|82242.5|82192.5|82243.2|82193.2|82231|82181|40
1620407750000|2021-05-07 17:15:50|82243.1|82193.1|82249|82199|82249.4|82199.4|82240.7|82190.7|37
1620407760000|2021-05-07 17:16:00|82248.6|82198.6|82317.1|82267.1|82334.4|82284.4|82236.8|82186.8|44
1620407770000|2021-05-07 17:16:10|82320.2|82270.2|82293.7|82243.7|82322.6|82272.6|82277.1|82227.1|44
1620407780000|2021-05-07 17:16:20|82294.2|82244.2|82279.5|82229.5|82294.2|82244.2|82279.3|82229.3|33
1620407790000|2021-05-07 17:16:30|82279.3|82229.3|82269.7|82219.7|82279.3|82229.3|82269.7|82219.7|41
1620407800000|2021-05-07 17:16:40|82271.1|82221.1|82272.2|82222.2|82273.3|82223.3|82270.5|82220.5|36
1620407810000|2021-05-07 17:16:50|82273|82223|82270.1|82220.1|82273.8|82223.8|82267.1|82217.1|42
1620407820000|2021-05-07 17:17:00|82268.4|82218.4|82268.1|82218.1|82271.1|82221.1|82267.3|82217.3|46
1620407830000|2021-05-07 17:17:10|82268.5|82218.5|82267.3|82217.3|82269.2|82219.2|82266.1|82216.1|23
1620407840000|2021-05-07 17:17:20|82266.2|82216.2|82262.8|82212.8|82267.7|82217.7|82262.1|82212.1|26
1620407850000|2021-05-07 17:17:30|82263.4|82213.4|82263.9|82213.9|82265.3|82215.3|82260.5|82210.5|41
1620407860000|2021-05-07 17:17:40|82264.4|82214.4|82252.7|82202.7|82264.4|82214.4|82252.7|82202.7|35
1620407870000|2021-05-07 17:17:50|82253|82203|82252.7|82202.7|82255.2|82205.2|82252.4|82202.4|33
1620407880000|2021-05-07 17:18:00|82251.4|82201.4|82251.4|82201.4|82251.9|82201.9|82251.2|82201.2|28
1620407890000|2021-05-07 17:18:10|82250.8|82200.8|82249.3|82199.3|82250.8|82200.8|82248.8|82198.8|39
1620407900000|2021-05-07 17:18:20|82249.8|82199.8|82248.3|82198.3|82250.2|82200.2|82248.1|82198.1|22
1620407910000|2021-05-07 17:18:30|82248.1|82198.1|82246.7|82196.7|82248.6|82198.6|82246.7|82196.7|27
1620407920000|2021-05-07 17:18:40|82246.6|82196.6|82251.7|82201.7|82252.4|82202.4|82244.8|82194.8|30
1620407930000|2021-05-07 17:18:50|82252.7|82202.7|82253.7|82203.7|82254.3|82204.3|82250.5|82200.5|27
1620407940000|2021-05-07 17:19:00|82252.8|82202.8|82254.5|82204.5|82254.9|82204.9|82252.6|82202.6|29
1620407950000|2021-05-07 17:19:10|82255|82205|82249.5|82199.5|82257.4|82207.4|82247.6|82197.6|38
1620407960000|2021-05-07 17:19:20|82249.3|82199.3|82248.2|82198.2|82253.3|82203.3|82247.6|82197.6|36
1620407970000|2021-05-07 17:19:30|82246.5|82196.5|82238.7|82188.7|82247.1|82197.1|82237.2|82187.2|43
1620407980000|2021-05-07 17:19:40|82238.8|82188.8|82242.9|82192.9|82244.4|82194.4|82238.8|82188.8|36
1620407990000|2021-05-07 17:19:50|82243|82193|82242.2|82192.2|82243.3|82193.3|82242|82192|23
1620408000000|2021-05-07 17:20:00|82242.7|82192.7|82245.1|82195.1|82250.5|82200.5|82242.7|82192.7|34
1620408010000|2021-05-07 17:20:10|82245.4|82195.4|82247.9|82197.9|82247.9|82197.9|82245.4|82195.4|35
1620408020000|2021-05-07 17:20:20|82248|82198|82249|82199|82249.7|82199.7|82246.3|82196.3|28
1620408030000|2021-05-07 17:20:30|82246.1|82196.1|82248.1|82198.1|82252.7|82202.7|82245.2|82195.2|39
1620408040000|2021-05-07 17:20:40|82245.9|82195.9|82255.8|82205.8|82256.7|82206.7|82245.9|82195.9|44
1620408050000|2021-05-07 17:20:50|82255.4|82205.4|82244.4|82194.4|82255.4|82205.4|82242.7|82192.7|54
1620408060000|2021-05-07 17:21:00|82244.3|82194.3|82245.2|82195.2|82247.9|82197.9|82241.4|82191.4|47
1620408070000|2021-05-07 17:21:10|82244.7|82194.7|82243.3|82193.3|82246|82203.2|82228.2|82191.1|29
1620408080000|2021-05-07 17:21:20|82241.5|82191.5|82240.3|82190.3|82244.3|82194.3|82239.9|82189.9|35
1620408090000|2021-05-07 17:21:30|82240.1|82190.1|82239.9|82189.9|82240.5|82190.5|82239.4|82189.4|17
1620408100000|2021-05-07 17:21:40|82239.8|82189.8|82240|82190|82240|82190|82237.5|82187.5|16
1620408110000|2021-05-07 17:21:50|82239.4|82189.4|82240|82190|82242.8|82192.8|82239.3|82189.3|31
1620408120000|2021-05-07 17:22:00|82241.6|82191.6|82246.8|82196.8|82246.8|82196.8|82241.6|82191.6|36
1620408130000|2021-05-07 17:22:10|82247|82197|82250.2|82200.2|82251.8|82201.8|82246.5|82196.5|31
1620408140000|2021-05-07 17:22:20|82250.5|82200.5|82253|82203|82256.2|82206.2|82249.4|82199.4|44
1620408150000|2021-05-07 17:22:30|82252.6|82202.6|82254.6|82204.6|82256.8|82206.8|82250.8|82200.8|37
1620408160000|2021-05-07 17:22:40|82256.3|82206.3|82257.9|82207.9|82258.3|82208.3|82256|82206|27
1620408170000|2021-05-07 17:22:50|82258.2|82208.2|82259.2|82209.2|82262.8|82212.8|82253.4|82203.4|40
1620408180000|2021-05-07 17:23:00|82259.6|82209.6|82258.2|82208.2|82261.8|82211.8|82258|82208|48
1620408190000|2021-05-07 17:23:10|82257.4|82207.4|82260.7|82210.7|82261.7|82211.7|82256.5|82206.5|41
1620408200000|2021-05-07 17:23:20|82260.1|82210.1|82256.5|82206.5|82260.9|82210.9|82254.6|82204.6|33
1620408210000|2021-05-07 17:23:30|82256|82206|82246.5|82196.5|82257.8|82207.8|82246.5|82196.5|49
1620408220000|2021-05-07 17:23:40|82246.7|82196.7|82239.5|82189.5|82247.2|82197.2|82237.9|82187.9|45
1620408230000|2021-05-07 17:23:50|82240.3|82190.3|82235.3|82185.3|82240.4|82190.4|82231.6|82181.6|41
1620408240000|2021-05-07 17:24:00|82234.8|82184.8|82233.5|82183.5|82234.8|82184.8|82229.7|82179.7|49
1620408250000|2021-05-07 17:24:10|82233.2|82183.2|82229.5|82179.5|82233.6|82183.6|82229.5|82179.5|31
1620408260000|2021-05-07 17:24:20|82229.6|82179.6|82230.1|82180.1|82233.5|82183.5|82228.3|82178.3|37
1620408270000|2021-05-07 17:24:30|82229.7|82179.7|82233.2|82183.2|82234.3|82184.3|82228.9|82178.9|28
1620408280000|2021-05-07 17:24:40|82233.6|82183.6|82232.9|82182.9|82234.3|82184.3|82232|82182|31
1620408290000|2021-05-07 17:24:50|82234.4|82184.4|82231.2|82181.2|82235.6|82185.6|82230.6|82180.6|51
1620408300000|2021-05-07 17:25:00|82232.7|82182.7|82236|82186|82236.4|82186.4|82232.7|82182.7|54
1620408310000|2021-05-07 17:25:10|82235.8|82185.8|82234.3|82184.3|82238|82188|82233.9|82183.9|32
1620408320000|2021-05-07 17:25:20|82234.8|82184.8|82226.4|82176.4|82234.9|82184.9|82226.4|82176.4|49
1620408330000|2021-05-07 17:25:30|82227.1|82177.1|82233.5|82183.5|82233.5|82183.5|82225.6|82175.6|41
1620408340000|2021-05-07 17:25:40|82232|82182|82237.4|82187.4|82239.5|82189.5|82232|82182|53
1620408350000|2021-05-07 17:25:50|82237.5|82187.5|82236.8|82186.8|82237.7|82187.7|82236.2|82186.2|29
1620408360000|2021-05-07 17:26:00|82236.6|82186.6|82230.7|82180.7|82237.3|82187.3|82229.7|82179.7|47
1620408370000|2021-05-07 17:26:10|82230.6|82180.6|82230.8|82180.8|82231.2|82181.2|82226.5|82176.5|44
1620408380000|2021-05-07 17:26:20|82230.9|82180.9|82231.6|82181.6|82233.1|82192.5|82217.5|82179.8|36
1620408390000|2021-05-07 17:26:30|82231.4|82181.4|82231.8|82181.8|82232.2|82182.2|82231|82181|25
1620408400000|2021-05-07 17:26:40|82232|82182|82231.8|82181.8|82232.5|82182.5|82229.8|82179.8|33
1620408410000|2021-05-07 17:26:50|82232.2|82182.2|82233.1|82183.1|82233.5|82183.5|82231.7|82181.7|25
1620408420000|2021-05-07 17:27:00|82233.2|82183.2|82241.2|82191.2|82241.7|82191.7|82232.6|82182.6|43
1620408430000|2021-05-07 17:27:10|82240.9|82190.9|82243|82193|82244.3|82194.3|82240.9|82190.9|38
1620408440000|2021-05-07 17:27:20|82243.2|82193.2|82247.3|82197.3|82248.8|82198.8|82243.2|82193.2|26
1620408450000|2021-05-07 17:27:30|82247.5|82197.5|82244.9|82194.9|82247.5|82197.5|82244.9|82194.9|28
1620408460000|2021-05-07 17:27:40|82244.7|82194.7|82244.1|82194.1|82248.4|82198.4|82244.1|82194.1|37
1620408470000|2021-05-07 17:27:50|82244.8|82194.8|82243.1|82193.1|82248.9|82198.9|82243.1|82193.1|42
1620408480000|2021-05-07 17:28:00|82245|82195|82244.1|82194.1|82248.1|82198.1|82243.4|82193.4|42
1620408490000|2021-05-07 17:28:10|82244.5|82194.5|82245.1|82195.1|82246.6|82196.6|82244.1|82194.1|27
1620408500000|2021-05-07 17:28:20|82245|82195|82242.3|82192.3|82245.3|82195.3|82241.2|82191.2|20
1620408510000|2021-05-07 17:28:30|82242.2|82192.2|82245.2|82195.2|82245.6|82195.6|82242.2|82192.2|28
1620408520000|2021-05-07 17:28:40|82245.5|82195.5|82244.2|82194.2|82249.4|82199.4|82242.7|82192.7|35
1620408530000|2021-05-07 17:28:50|82244.1|82194.1|82246.6|82196.6|82246.8|82196.8|82244.1|82194.1|28
1620408540000|2021-05-07 17:29:00|82247.4|82197.4|82249.7|82199.7|82251.5|82201.5|82246.2|82196.2|35
1620408550000|2021-05-07 17:29:10|82250.9|82200.9|82253.4|82203.4|82255.4|82205.4|82250.7|82200.7|27
1620408560000|2021-05-07 17:29:20|82253.2|82203.2|82252|82202|82255.6|82205.6|82252|82202|31
1620408570000|2021-05-07 17:29:30|82252.1|82202.1|82253.1|82203.1|82254.4|82204.4|82252.1|82202.1|31
1620408580000|2021-05-07 17:29:40|82253.2|82203.2|82251.2|82201.2|82254.1|82204.1|82251.2|82201.2|25
1620408590000|2021-05-07 17:29:50|82251.4|82201.4|82251.5|82201.5|82254.7|82204.7|82251.2|82201.2|31
1620408600000|2021-05-07 17:30:00|82251.4|82201.4|82250.5|82200.5|82253.9|82203.9|82250.5|82200.5|45
1620408610000|2021-05-07 17:30:10|82251.9|82201.9|82257.1|82207.1|82258|82208|82251.9|82201.9|42
1620408620000|2021-05-07 17:30:20|82257.9|82207.9|82258.4|82208.4|82259.1|82209.1|82257.1|82207.1|37
1620408630000|2021-05-07 17:30:30|82258.7|82208.7|82253.4|82203.4|82258.7|82208.7|82251.8|82201.8|38
1620408640000|2021-05-07 17:30:40|82252.9|82202.9|82256.5|82206.5|82258.1|82208.1|82252.9|82202.9|29
1620408650000|2021-05-07 17:30:50|82256.8|82206.8|82252.3|82202.3|82258.5|82208.5|82250.6|82200.6|31
1620408660000|2021-05-07 17:31:00|82253.4|82203.4|82249.9|82199.9|82255.2|82205.2|82246.7|82196.7|29
1620408670000|2021-05-07 17:31:10|82250.4|82200.4|82253.2|82203.2|82254.3|82204.3|82248.7|82198.7|33
1620408680000|2021-05-07 17:31:20|82253.3|82203.3|82254.1|82204.1|82255.4|82205.4|82252.2|82202.2|43
1620408690000|2021-05-07 17:31:30|82256|82206|82256.3|82206.3|82257.3|82207.3|82253.8|82203.8|29
1620408700000|2021-05-07 17:31:40|82257.4|82207.4|82254.5|82204.5|82257.4|82207.4|82253.7|82203.7|13
1620408710000|2021-05-07 17:31:50|82254.6|82204.6|82253.6|82203.6|82256.1|82206.1|82253.6|82203.6|18
1620408720000|2021-05-07 17:32:00|82253.5|82203.5|82250.8|82200.8|82255.1|82205.1|82249|82199|39
1620408730000|2021-05-07 17:32:10|82250.9|82200.9|82250.8|82200.8|82251.3|82201.3|82249.7|82199.7|41
1620408740000|2021-05-07 17:32:20|82251.6|82201.6|82249.5|82199.5|82252.2|82202.2|82249.5|82199.5|35
1620408750000|2021-05-07 17:32:30|82248.2|82198.2|82250.2|82200.2|82250.7|82200.7|82247.9|82197.9|23
1620408760000|2021-05-07 17:32:40|82250|82200|82249.8|82199.8|82251.5|82201.5|82249.5|82199.5|37
1620408770000|2021-05-07 17:32:50|82249.9|82199.9|82251.7|82201.7|82253.9|82203.9|82249.9|82199.9|38
1620408780000|2021-05-07 17:33:00|82251.3|82201.3|82254.3|82204.3|82255.5|82205.5|82251.3|82201.3|28
1620408790000|2021-05-07 17:33:10|82254.4|82204.4|82254.1|82204.1|82254.5|82204.5|82253.7|82203.7|19
1620408800000|2021-05-07 17:33:20|82253.9|82203.9|82254.5|82204.5|82254.5|82204.5|82252.1|82202.1|33
1620408810000|2021-05-07 17:33:30|82254.4|82204.4|82253.3|82203.3|82256.3|82206.3|82253.1|82203.1|35
1620408820000|2021-05-07 17:33:40|82253.2|82203.2|82251.6|82201.6|82254.9|82204.9|82250.6|82200.6|38
1620408830000|2021-05-07 17:33:50|82251|82201|82244.9|82194.9|82251|82201|82243.3|82193.3|37
1620408840000|2021-05-07 17:34:00|82245.4|82195.4|82248.6|82198.6|82251|82201|82244.7|82194.7|37
1620408850000|2021-05-07 17:34:10|82249|82199|82248.1|82198.1|82249.2|82199.2|82247.7|82197.7|20
1620408860000|2021-05-07 17:34:20|82247.6|82197.6|82246.5|82196.5|82250.8|82211.9|82236.9|82196.1|33
1620408870000|2021-05-07 17:34:30|82246.4|82196.4|82247.3|82197.3|82248.1|82198.1|82246.4|82196.4|20
1620408880000|2021-05-07 17:34:40|82247.4|82197.4|82246.3|82196.3|82247.4|82197.4|82245|82195|23
1620408890000|2021-05-07 17:34:50|82246|82196|82242.3|82192.3|82246|82196|82240.2|82190.2|40
1620408900000|2021-05-07 17:35:00|82242.1|82192.1|82241.3|82191.3|82242.1|82192.1|82240.2|82190.2|36
1620408910000|2021-05-07 17:35:10|82241.2|82191.2|82240.9|82190.9|82241.2|82191.2|82238.7|82188.7|31
1620408920000|2021-05-07 17:35:20|82241.2|82191.2|82242|82192|82242.4|82192.4|82241.2|82191.2|21
1620408930000|2021-05-07 17:35:30|82241.9|82191.9|82239.2|82189.2|82242.7|82192.7|82238|82188|30
1620408940000|2021-05-07 17:35:40|82239.7|82189.7|82237.5|82187.5|82239.9|82189.9|82237|82187|31
1620408950000|2021-05-07 17:35:50|82237.8|82187.8|82240.3|82190.3|82241.3|82191.3|82237.8|82187.8|43
1620408960000|2021-05-07 17:36:00|82239.7|82189.7|82239.5|82189.5|82240.3|82190.3|82238.9|82188.9|27
1620408970000|2021-05-07 17:36:10|82239.1|82189.1|82237.1|82187.1|82240|82190|82235.8|82185.8|34
1620408980000|2021-05-07 17:36:20|82237.3|82187.3|82236.2|82186.2|82239.2|82189.2|82236|82186|39
1620408990000|2021-05-07 17:36:30|82236.5|82186.5|82230.7|82180.7|82236.6|82186.6|82230.7|82180.7|36
1620409000000|2021-05-07 17:36:40|82229.7|82179.7|82214.4|82164.4|82230.3|82180.3|82201.3|82163.1|54
1620409010000|2021-05-07 17:36:50|82214.9|82164.9|82215.9|82165.9|82220|82170|82214.5|82164.5|54
1620409020000|2021-05-07 17:37:00|82215.6|82165.6|82216.3|82166.3|82217.2|82167.2|82214.1|82164.1|43
1620409030000|2021-05-07 17:37:10|82216.4|82166.4|82214.2|82164.2|82217.5|82167.5|82214|82164|39
1620409040000|2021-05-07 17:37:20|82215|82165|82216.4|82166.4|82216.6|82166.6|82212.9|82162.9|41
1620409050000|2021-05-07 17:37:30|82216.5|82166.5|82211.6|82161.6|82219|82169|82210.5|82160.5|56
1620409060000|2021-05-07 17:37:40|82211.4|82161.4|82209.6|82159.6|82213.1|82163.1|82209.2|82159.2|41
1620409070000|2021-05-07 17:37:50|82209.3|82159.3|82210.6|82160.6|82211.3|82161.3|82208.9|82158.9|36
1620409080000|2021-05-07 17:38:00|82212.1|82162.1|82210.9|82160.9|82212.7|82162.7|82210.3|82160.3|28
1620409090000|2021-05-07 17:38:10|82210.7|82160.7|82209.3|82159.3|82212.6|82162.6|82209.3|82159.3|37
1620409100000|2021-05-07 17:38:20|82209.7|82159.7|82211.8|82161.8|82211.8|82161.8|82209.4|82159.4|27
1620409110000|2021-05-07 17:38:30|82211.9|82161.9|82212.1|82162.1|82213|82163|82211.3|82161.3|33
1620409120000|2021-05-07 17:38:40|82213|82163|82214|82164|82214|82164|82211.3|82161.3|40
1620409130000|2021-05-07 17:38:50|82213.5|82163.5|82213.8|82163.8|82214.4|82164.4|82213|82163|21
1620409140000|2021-05-07 17:39:00|82213.3|82163.3|82216.8|82166.8|82217.5|82167.5|82212.3|82162.3|33
1620409150000|2021-05-07 17:39:10|82216.4|82166.4|82212.8|82162.8|82217.8|82167.8|82212.4|82162.4|33
1620409160000|2021-05-07 17:39:20|82212.4|82162.4|82213.4|82163.4|82213.9|82163.9|82211.5|82161.5|32
1620409170000|2021-05-07 17:39:30|82213.2|82163.2|82210.7|82160.7|82213.2|82163.2|82210.4|82160.4|27
1620409180000|2021-05-07 17:39:40|82210.5|82160.5|82211.6|82161.6|82212.7|82162.7|82208.4|82158.4|28
1620409190000|2021-05-07 17:39:50|82211.4|82161.4|82210.5|82160.5|82211.8|82161.8|82210.4|82160.4|33
1620409200000|2021-05-07 17:40:00|82210.8|82160.8|82213.6|82163.6|82216.4|82166.4|82210.7|82160.7|30
1620409210000|2021-05-07 17:40:10|82213.8|82163.8|82213.7|82163.7|82214.1|82164.1|82212.7|82162.7|31
1620409220000|2021-05-07 17:40:20|82213.8|82163.8|82218|82168|82218.9|82168.9|82213.5|82163.5|27
1620409230000|2021-05-07 17:40:30|82218.1|82168.1|82219.8|82169.8|82220.1|82170.1|82216.9|82166.9|47
1620409240000|2021-05-07 17:40:40|82219.7|82169.7|82216.9|82166.9|82220.1|82170.1|82216.6|82166.6|38
1620409250000|2021-05-07 17:40:50|82216.6|82166.6|82218.8|82168.8|82220.5|82170.5|82216.4|82166.4|32
1620409260000|2021-05-07 17:41:00|82218.7|82168.7|82217.6|82167.6|82219.3|82169.3|82216.4|82166.4|33
1620409270000|2021-05-07 17:41:10|82218|82168|82217.6|82167.6|82219.5|82169.5|82216.7|82166.7|27
1620409280000|2021-05-07 17:41:20|82217.8|82167.8|82218|82168|82218|82168|82216.3|82166.3|21
1620409290000|2021-05-07 17:41:30|82218.2|82168.2|82216.4|82166.4|82218.9|82168.9|82214.9|82164.9|27
1620409300000|2021-05-07 17:41:40|82215.8|82165.8|82222.6|82172.6|82222.6|82172.6|82215.5|82165.5|48
1620409310000|2021-05-07 17:41:50|82222.1|82172.1|82222.7|82172.7|82224.8|82174.8|82221.4|82171.4|44
1620409320000|2021-05-07 17:42:00|82222.6|82172.6|82229.1|82179.1|82229.1|82179.1|82222.1|82172.1|36
1620409330000|2021-05-07 17:42:10|82229|82179|82224.3|82174.3|82229|82179|82222.7|82172.7|31
1620409340000|2021-05-07 17:42:20|82223.8|82173.8|82224.6|82174.6|82225.3|82175.3|82222.6|82172.6|33
1620409350000|2021-05-07 17:42:30|82224.3|82174.3|82226|82176|82228.5|82178.5|82223.5|82173.5|35
1620409360000|2021-05-07 17:42:40|82226.2|82176.2|82227.5|82177.5|82227.7|82177.7|82225.3|82175.3|18
1620409370000|2021-05-07 17:42:50|82227.3|82177.3|82228.6|82178.6|82229.9|82179.9|82227.2|82177.2|18
1620409380000|2021-05-07 17:43:00|82229|82179|82231.2|82181.2|82231.8|82181.8|82225.7|82175.7|31
1620409390000|2021-05-07 17:43:10|82229.3|82179.3|82227.2|82177.2|82231.3|82181.3|82226.7|82176.7|28
1620409400000|2021-05-07 17:43:20|82227.6|82177.6|82226|82176|82228.1|82178.1|82225.6|82175.6|29
1620409410000|2021-05-07 17:43:30|82226.1|82176.1|82228.4|82178.4|82231|82181|82226|82176|31
1620409420000|2021-05-07 17:43:40|82228.7|82178.7|82226.6|82176.6|82228.7|82178.7|82223.5|82173.5|45
1620409430000|2021-05-07 17:43:50|82226.1|82176.1|82226.2|82176.2|82226.8|82176.8|82225.4|82175.4|23
1620409440000|2021-05-07 17:44:00|82226.1|82176.1|82225.9|82175.9|82226.5|82176.5|82223.4|82173.4|28
1620409450000|2021-05-07 17:44:10|82225.1|82175.1|82223.1|82173.1|82227.7|82177.7|82223.1|82173.1|25
1620409460000|2021-05-07 17:44:20|82222.7|82172.7|82221.8|82171.8|82225|82175|82218|82168|40
1620409470000|2021-05-07 17:44:30|82221.3|82171.3|82218.9|82168.9|82221.3|82171.3|82218.7|82168.7|24
1620409480000|2021-05-07 17:44:40|82219.4|82169.4|82219.2|82169.2|82219.7|82169.7|82218.5|82168.5|24
1620409490000|2021-05-07 17:44:50|82218.5|82168.5|82216.8|82166.8|82222.3|82172.3|82214.9|82164.9|13
1620409500000|2021-05-07 17:45:00|82215.4|82165.4|82217|82167|82219.1|82169.1|82215.4|82165.4|35
1620409510000|2021-05-07 17:45:10|82217.9|82167.9|82218.8|82168.8|82218.8|82168.8|82216.5|82166.5|12
1620409520000|2021-05-07 17:45:20|82218.1|82168.1|82211.1|82161.1|82218.3|82168.3|82210.8|82160.8|31
1620409530000|2021-05-07 17:45:30|82210.9|82160.9|82205.5|82155.5|82211.2|82161.2|82205.5|82155.5|36
1620409540000|2021-05-07 17:45:40|82205.4|82155.4|82206.5|82156.5|82209|82159|82205.2|82155.2|22
1620409550000|2021-05-07 17:45:50|82206|82156|82206.2|82156.2|82207.4|82157.4|82205.6|82155.6|24
1620409560000|2021-05-07 17:46:00|82206.1|82156.1|82204.4|82154.4|82206.4|82156.4|82201.1|82151.1|20
1620409570000|2021-05-07 17:46:10|82201.6|82151.6|82197.8|82147.8|82203.1|82153.1|82197.4|82147.4|35
1620409580000|2021-05-07 17:46:20|82197.7|82147.7|82197.1|82147.1|82199.4|82149.4|82196.2|82146.2|30
1620409590000|2021-05-07 17:46:30|82197.5|82147.5|82184.3|82134.3|82197.5|82147.5|82182.6|82132.6|48
1620409600000|2021-05-07 17:46:40|82183.7|82133.7|82184.4|82134.4|82185.5|82135.5|82183.3|82133.3|32
1620409610000|2021-05-07 17:46:50|82183.7|82133.7|82182.4|82132.4|82184.5|82134.5|82180.2|82130.2|33
1620409620000|2021-05-07 17:47:00|82181.9|82131.9|82183.2|82133.2|82183.7|82133.7|82181.9|82131.9|24
1620409630000|2021-05-07 17:47:10|82182.9|82132.9|82184.7|82134.7|82185.4|82135.4|82182.4|82132.4|38
1620409640000|2021-05-07 17:47:20|82184.6|82134.6|82186.1|82136.1|82186.3|82136.3|82184.6|82134.6|16
1620409650000|2021-05-07 17:47:30|82186|82136|82186.5|82136.5|82186.8|82136.8|82185.9|82135.9|19
1620409660000|2021-05-07 17:47:40|82186.6|82136.6|82190.8|82140.8|82192.2|82142.2|82186.4|82136.4|44
1620409670000|2021-05-07 17:47:50|82190.2|82140.2|82191.8|82141.8|82193.7|82143.7|82188.1|82138.1|42
1620409680000|2021-05-07 17:48:00|82191.4|82141.4|82189.6|82139.6|82191.4|82141.4|82189.6|82139.6|23
1620409690000|2021-05-07 17:48:10|82189.8|82139.8|82187|82137|82191.9|82141.9|82180.7|82130.7|35
1620409700000|2021-05-07 17:48:20|82186.8|82136.8|82179.9|82129.9|82186.9|82136.9|82179.4|82129.4|52
1620409710000|2021-05-07 17:48:30|82179.8|82129.8|82179.6|82129.6|82180.9|82130.9|82177.8|82127.8|52
1620409720000|2021-05-07 17:48:40|82179.9|82129.9|82179.6|82129.6|82183.1|82133.1|82179|82129|49
1620409730000|2021-05-07 17:48:50|82181.4|82131.4|82180.7|82130.7|82182.7|82132.7|82180.3|82130.3|41
1620409740000|2021-05-07 17:49:00|82181|82131|82185.2|82135.2|82185.9|82135.9|82181|82131|43
1620409750000|2021-05-07 17:49:10|82185.3|82135.3|82185.6|82135.6|82186|82136|82184.4|82134.4|42
1620409760000|2021-05-07 17:49:20|82185.4|82135.4|82184.2|82134.2|82186.2|82136.2|82183.7|82133.7|28
1620409770000|2021-05-07 17:49:30|82184|82134|82184.7|82134.7|82184.8|82134.8|82183.8|82133.8|22
1620409780000|2021-05-07 17:49:40|82184.3|82134.3|82180.2|82130.2|82184.8|82134.8|82180.2|82130.2|37
1620409790000|2021-05-07 17:49:50|82180.3|82130.3|82179.8|82129.8|82181.4|82131.4|82179.4|82129.4|36
1620409800000|2021-05-07 17:50:00|82180.2|82130.2|82181.5|82131.5|82181.7|82131.7|82180.1|82130.1|24
1620409810000|2021-05-07 17:50:10|82181.7|82131.7|82180.4|82130.4|82181.7|82131.7|82179.6|82129.6|19
1620409820000|2021-05-07 17:50:20|82180.6|82130.6|82180.7|82130.7|82180.8|82130.8|82176.2|82126.2|35
1620409830000|2021-05-07 17:50:30|82179.3|82129.3|82179.2|82129.2|82181.1|82131.1|82178.9|82128.9|26
1620409840000|2021-05-07 17:50:40|82178.9|82128.9|82176.9|82126.9|82181.4|82131.4|82175.5|82125.5|37
1620409850000|2021-05-07 17:50:50|82177.1|82127.1|82178.5|82128.5|82178.5|82128.5|82175.8|82125.8|26
1620409860000|2021-05-07 17:51:00|82178.8|82128.8|82179.8|82129.8|82181.5|82131.5|82177.3|82127.3|34
1620409870000|2021-05-07 17:51:10|82179.5|82129.5|82181.5|82131.5|82181.7|82131.7|82179.5|82129.5|17
1620409880000|2021-05-07 17:51:20|82181.4|82131.4|82179.9|82129.9|82182.2|82132.2|82179.9|82129.9|27
1620409890000|2021-05-07 17:51:30|82179.7|82129.7|82182.2|82132.2|82182.7|82132.7|82179.5|82129.5|28
1620409900000|2021-05-07 17:51:40|82182.1|82132.1|82181.4|82131.4|82184.4|82136.4|82158.6|82121.3|30
1620409910000|2021-05-07 17:51:50|82181|82131|82190.4|82140.4|82190.4|82140.4|82180.9|82130.9|42
1620409920000|2021-05-07 17:52:00|82190.1|82140.1|82188.1|82138.1|82191.3|82141.3|82187.5|82137.5|46
1620409930000|2021-05-07 17:52:10|82188|82138|82187.8|82137.8|82190.2|82140.2|82186.1|82136.1|37
1620409940000|2021-05-07 17:52:20|82188.2|82138.2|82186|82136|82188.2|82138.2|82186|82136|25
1620409950000|2021-05-07 17:52:30|82186.1|82136.1|82191.4|82141.4|82191.4|82141.4|82185.5|82135.5|33
1620409960000|2021-05-07 17:52:40|82192.5|82142.5|82189.1|82139.1|82193.3|82143.3|82188.5|82138.5|37
1620409970000|2021-05-07 17:52:50|82188.9|82138.9|82186.7|82136.7|82189.3|82139.3|82186.7|82136.7|33
1620409980000|2021-05-07 17:53:00|82187.1|82137.1|82188.4|82138.4|82188.9|82138.9|82187|82137|32
1620409990000|2021-05-07 17:53:10|82188.6|82138.6|82188.8|82138.8|82189.4|82139.4|82188.3|82138.3|21
1620410000000|2021-05-07 17:53:20|82188.6|82138.6|82189.1|82139.1|82189.5|82139.5|82188.4|82138.4|23
1620410010000|2021-05-07 17:53:30|82188.8|82138.8|82190.7|82140.7|82194|82144|82188.8|82138.8|26
1620410020000|2021-05-07 17:53:40|82190.3|82140.3|82191.2|82141.2|82191.2|82141.2|82189.7|82139.7|28
1620410030000|2021-05-07 17:53:50|82191|82141|82193.5|82143.5|82194.1|82144.1|82190.8|82140.8|30
1620410040000|2021-05-07 17:54:00|82193.7|82143.7|82193.8|82143.8|82194.4|82144.4|82192.9|82142.9|29
1620410050000|2021-05-07 17:54:10|82193.9|82143.9|82200.2|82150.2|82200.2|82150.2|82192.9|82142.9|25
1620410060000|2021-05-07 17:54:20|82200.4|82150.4|82207.3|82157.3|82207.3|82157.3|82199.2|82149.2|53
1620410070000|2021-05-07 17:54:30|82207.4|82157.4|82212.6|82162.6|82212.6|82162.6|82206.1|82156.1|44
1620410080000|2021-05-07 17:54:40|82213.1|82163.1|82214.4|82164.4|82215|82165|82210.9|82160.9|47
1620410090000|2021-05-07 17:54:50|82214.5|82164.5|82215.2|82165.2|82217.7|82167.7|82212.8|82162.8|46
1620410100000|2021-05-07 17:55:00|82215.1|82165.1|82212.7|82162.7|82216.5|82166.5|82210|82160|53
1620410110000|2021-05-07 17:55:10|82212.6|82162.6|82212.4|82162.4|82213.4|82163.4|82210.6|82160.6|29
1620410120000|2021-05-07 17:55:20|82212.5|82162.5|82210|82160|82212.9|82162.9|82209.7|82159.7|26
1620410130000|2021-05-07 17:55:30|82209.6|82159.6|82216|82166|82217.8|82167.8|82209.6|82159.6|33
1620410140000|2021-05-07 17:55:40|82216.3|82166.3|82217.2|82167.2|82218.8|82168.8|82215.1|82165.1|40
1620410150000|2021-05-07 17:55:50|82217|82167|82215.7|82165.7|82218|82168|82215.7|82165.7|32
1620410160000|2021-05-07 17:56:00|82215.6|82165.6|82214.9|82164.9|82216.6|82166.6|82210.6|82160.6|20
1620410170000|2021-05-07 17:56:10|82214.4|82164.4|82211.6|82161.6|82214.5|82164.5|82211.4|82161.4|42
1620410180000|2021-05-07 17:56:20|82212|82162|82212.8|82162.8|82213.1|82163.1|82211.9|82161.9|33
1620410190000|2021-05-07 17:56:30|82212.5|82162.5|82213.3|82163.3|82213.4|82163.4|82212.1|82162.1|25
1620410200000|2021-05-07 17:56:40|82213.7|82163.7|82216|82166|82218.3|82168.3|82212.3|82162.3|44
1620410210000|2021-05-07 17:56:50|82216.2|82166.2|82223.2|82173.2|82226.1|82176.1|82213.7|82163.7|36
1620410220000|2021-05-07 17:57:00|82222.5|82172.5|82225.1|82175.1|82226.2|82176.2|82222|82172|40
1620410230000|2021-05-07 17:57:10|82224|82174|82234.1|82184.1|82235.7|82185.7|82224|82174|40
1620410240000|2021-05-07 17:57:20|82235.2|82185.2|82234.3|82184.3|82235.5|82185.5|82233.2|82183.2|27
1620410250000|2021-05-07 17:57:30|82234.5|82184.5|82231.1|82181.1|82236.4|82186.4|82229.9|82179.9|37
1620410260000|2021-05-07 17:57:40|82230.1|82180.1|82231|82181|82231.2|82181.2|82230.1|82180.1|22
1620410270000|2021-05-07 17:57:50|82231.2|82181.2|82226.9|82176.9|82231.7|82181.7|82226.9|82176.9|31
1620410280000|2021-05-07 17:58:00|82227|82177|82228.1|82178.1|82229.1|82179.1|82226.7|82176.7|47
1620410290000|2021-05-07 17:58:10|82228.3|82178.3|82227.4|82177.4|82228.4|82178.4|82226.4|82176.4|32
1620410300000|2021-05-07 17:58:20|82227.5|82177.5|82232|82182|82235.2|82185.2|82224.4|82174.4|26
1620410310000|2021-05-07 17:58:30|82232.9|82182.9|82231.8|82181.8|82233.5|82183.5|82230.2|82180.2|27
1620410320000|2021-05-07 17:58:40|82231.2|82181.2|82231.5|82181.5|82231.8|82181.8|82229.7|82179.7|30
1620410330000|2021-05-07 17:58:50|82231.4|82181.4|82231.1|82181.1|82232.3|82182.3|82230.9|82180.9|30
1620410340000|2021-05-07 17:59:00|82231|82181|82226.6|82176.6|82231.2|82181.2|82225.7|82175.7|34
1620410350000|2021-05-07 17:59:10|82226.2|82176.2|82223.7|82173.7|82227.6|82177.6|82221.9|82171.9|41
1620410360000|2021-05-07 17:59:20|82225.1|82175.1|82216.7|82191.7|82226.5|82192.1|82212.9|82174.5|46
1620410370000|2021-05-07 17:59:30|82217.2|82192.2|82216.1|82191.1|82230.8|82192.8|82213.9|82177.5|48
1620410380000|2021-05-07 17:59:40|82217.9|82192.9|82218.7|82193.7|82218.7|82193.7|82215.5|82190.5|28
1620410390000|2021-05-07 17:59:50|82235.3|82185.3|82231.7|82181.7|82235.3|82185.3|82231.2|82181.2|30
1620410400000|2021-05-07 18:00:00|82232.2|82182.2|82238.6|82188.6|82240.2|82190.2|82232.2|82182.2|54
1620410410000|2021-05-07 18:00:10|82238.5|82188.5|82237.8|82187.8|82239.2|82189.2|82235.5|82185.5|38
1620410420000|2021-05-07 18:00:20|82237.1|82187.1|82238.2|82188.2|82238.6|82188.6|82235.6|82185.6|23
1620410430000|2021-05-07 18:00:30|82238.1|82188.1|82238.7|82188.7|82238.9|82188.9|82235.6|82185.6|34
1620410440000|2021-05-07 18:00:40|82238.4|82188.4|82237.8|82187.8|82238.4|82188.4|82236.6|82186.6|19
1620410450000|2021-05-07 18:00:50|82237.7|82187.7|82245.4|82195.4|82246|82196|82237.2|82187.2|28
1620410460000|2021-05-07 18:01:00|82244.5|82194.5|82248.3|82198.3|82250.9|82200.9|82244|82194|37
1620410470000|2021-05-07 18:01:10|82248.9|82198.9|82258.3|82208.3|82259.8|82209.8|82248.9|82198.9|47
1620410480000|2021-05-07 18:01:20|82257.8|82207.8|82273.7|82223.7|82292.2|82242.2|82257.7|82207.7|66
1620410490000|2021-05-07 18:01:30|82273.4|82223.4|82271|82221|82274.1|82224.1|82257.1|82207.1|63
1620410500000|2021-05-07 18:01:40|82271.3|82221.3|82274|82224|82274|82224|82269.3|82219.3|42
1620410510000|2021-05-07 18:01:50|82273.3|82223.3|82270.8|82220.8|82273.3|82223.3|82268.4|82218.4|34
1620410520000|2021-05-07 18:02:00|82270.9|82220.9|82268|82218|82271|82221|82267.2|82217.2|54
1620410530000|2021-05-07 18:02:10|82267.7|82217.7|82268.3|82218.3|82271|82221|82267.2|82217.2|44
1620410540000|2021-05-07 18:02:20|82268.5|82218.5|82266.6|82216.6|82268.6|82218.6|82264.4|82214.4|47
1620410550000|2021-05-07 18:02:30|82266|82216|82271.8|82221.8|82271.8|82221.8|82266|82216|41
1620410560000|2021-05-07 18:02:40|82272|82222|82278.2|82228.2|82278.7|82228.7|82271.9|82221.9|54
1620410570000|2021-05-07 18:02:50|82278|82228|82278.8|82228.8|82279.1|82229.1|82276.2|82226.2|38
1620410580000|2021-05-07 18:03:00|82278.9|82228.9|82274.8|82224.8|82278.9|82228.9|82274.4|82224.4|36
1620410590000|2021-05-07 18:03:10|82275.3|82225.3|82273.7|82223.7|82275.4|82225.4|82273.7|82223.7|21
1620410600000|2021-05-07 18:03:20|82273.8|82223.8|82272|82222|82274.5|82224.5|82271.9|82221.9|26
1620410610000|2021-05-07 18:03:30|82271.6|82221.6|82271.2|82221.2|82272|82222|82271.1|82221.1|29
1620410620000|2021-05-07 18:03:40|82271|82221|82263.5|82213.5|82271.4|82221.4|82261.8|82211.8|52
1620410630000|2021-05-07 18:03:50|82263.7|82213.7|82266.8|82216.8|82266.8|82216.8|82263.3|82213.3|36
1620410640000|2021-05-07 18:04:00|82266.9|82216.9|82269.5|82219.5|82271.3|82221.3|82266.9|82216.9|41
1620410650000|2021-05-07 18:04:10|82269.1|82219.1|82265.9|82215.9|82270|82220|82265.9|82215.9|27
1620410660000|2021-05-07 18:04:20|82266.1|82216.1|82268|82218|82268.1|82218.1|82264|82214|41
1620410670000|2021-05-07 18:04:30|82267.9|82217.9|82268.3|82218.3|82272.1|82222.1|82267.7|82217.7|16
1620410680000|2021-05-07 18:04:40|82268.6|82218.6|82268.5|82218.5|82269.2|82219.2|82267.8|82217.8|22
1620410690000|2021-05-07 18:04:50|82269.4|82219.4|82269.6|82219.6|82273.5|82223.5|82267.8|82217.8|45
1620410700000|2021-05-07 18:05:00|82269.9|82219.9|82270.1|82220.1|82273.1|82223.7|82248.7|82207.9|38
1620410710000|2021-05-07 18:05:10|82271.2|82221.2|82268.6|82218.6|82271.4|82221.4|82267.6|82217.6|24
1620410720000|2021-05-07 18:05:20|82268.9|82218.9|82267.4|82217.4|82270.3|82220.3|82266.3|82216.3|28
1620410730000|2021-05-07 18:05:30|82267.5|82217.5|82269.1|82219.1|82269.7|82219.7|82267.4|82217.4|21
1620410740000|2021-05-07 18:05:40|82268.6|82218.6|82266|82216|82268.6|82223.3|82240.9|82204.9|42
1620410750000|2021-05-07 18:05:50|82266.3|82216.3|82264|82214|82267.1|82217.1|82263.2|82213.2|35
1620410760000|2021-05-07 18:06:00|82263.7|82213.7|82263.7|82213.7|82264.3|82214.3|82262.9|82212.9|31
1620410770000|2021-05-07 18:06:10|82264.1|82214.1|82262.6|82212.6|82264.6|82214.6|82261.5|82211.5|24
1620410780000|2021-05-07 18:06:20|82262.9|82212.9|82261.3|82211.3|82262.9|82212.9|82260.9|82210.9|19
1620410790000|2021-05-07 18:06:30|82261.8|82211.8|82261.8|82211.8|82262.2|82212.2|82261.4|82211.4|4
1620410800000|2021-05-07 18:06:40|82261.2|82211.2|82260.3|82210.3|82262.2|82212.2|82260|82210|16
1620410810000|2021-05-07 18:06:50|82261.2|82211.2|82261.5|82211.5|82263|82213|82259.9|82209.9|23
1620410820000|2021-05-07 18:07:00|82261.1|82211.1|82256.1|82206.1|82261.2|82211.2|82256.1|82206.1|23
1620410830000|2021-05-07 18:07:10|82255.5|82205.5|82259.6|82209.6|82259.6|82209.6|82255.5|82205.5|17
1620410840000|2021-05-07 18:07:20|82254.7|82204.7|82264|82214|82265.7|82215.7|82254.3|82204.3|37
1620410850000|2021-05-07 18:07:30|82263.7|82213.7|82262.4|82212.4|82264.8|82214.8|82261.3|82211.3|24
1620410860000|2021-05-07 18:07:40|82262.6|82212.6|82259.5|82209.5|82262.6|82212.6|82258.5|82208.5|21
1620410870000|2021-05-07 18:07:50|82260.1|82210.1|82256.6|82206.6|82260.1|82210.1|82254|82204|28
1620410880000|2021-05-07 18:08:00|82256.4|82206.4|82225.8|82200.8|82256.9|82206.9|82224.8|82187.1|41
1620410890000|2021-05-07 18:08:10|82228.4|82203.4|82258.2|82208.2|82258.2|82208.2|82227.4|82197.7|43
1620410900000|2021-05-07 18:08:20|82258.6|82208.6|82260.4|82210.4|82261.7|82211.7|82255|82205|34
1620410910000|2021-05-07 18:08:30|82260.5|82210.5|82259.7|82209.7|82262.6|82212.6|82258.3|82208.3|35
1620410920000|2021-05-07 18:08:40|82259.1|82209.1|82258.8|82208.8|82260.1|82210.1|82257.7|82207.7|24
1620410930000|2021-05-07 18:08:50|82259.3|82209.3|82258.8|82208.8|82259.4|82209.4|82257.4|82207.4|22
1620410940000|2021-05-07 18:09:00|82258.9|82208.9|82259.1|82209.1|82260.6|82210.6|82258.5|82208.5|31
1620410950000|2021-05-07 18:09:10|82258.8|82208.8|82254.4|82204.4|82258.8|82208.8|82252.3|82202.3|27
1620410960000|2021-05-07 18:09:20|82254|82204|82257.4|82207.4|82261.1|82211.1|82252.4|82202.4|19
1620410970000|2021-05-07 18:09:30|82257.5|82207.5|82258.8|82208.8|82261.2|82211.2|82257.5|82207.5|27
1620410980000|2021-05-07 18:09:40|82259|82209|82260.1|82210.1|82260.6|82210.6|82258.1|82208.1|23
1620410990000|2021-05-07 18:09:50|82260.3|82210.3|82260.6|82210.6|82261.4|82211.4|82258.9|82208.9|20
1620411000000|2021-05-07 18:10:00|82260.7|82210.7|82262.8|82212.8|82263.9|82213.9|82260.3|82210.3|27
1620411010000|2021-05-07 18:10:10|82262.6|82212.6|82263.2|82213.2|82263.7|82213.7|82262.6|82212.6|14
1620411020000|2021-05-07 18:10:20|82263|82213|82257.7|82207.7|82263.4|82213.4|82256.7|82206.7|41
1620411030000|2021-05-07 18:10:30|82257.9|82207.9|82250.6|82200.6|82257.9|82207.9|82250.6|82200.6|34
1620411040000|2021-05-07 18:10:40|82250.7|82200.7|82256.9|82206.9|82257.4|82207.4|82250.2|82200.2|33
1620411050000|2021-05-07 18:10:50|82256.8|82206.8|82255.7|82205.7|82257|82207|82255.1|82205.1|8
1620411060000|2021-05-07 18:11:00|82256.1|82206.1|82254.3|82204.3|82256.8|82206.8|82254.3|82204.3|14
1620411070000|2021-05-07 18:11:10|82254.4|82204.4|82255.3|82205.3|82255.7|82205.7|82254.2|82204.2|15
1620411080000|2021-05-07 18:11:20|82256|82206|82251.1|82201.1|82256|82206|82250.2|82200.2|24
1620411090000|2021-05-07 18:11:30|82251.3|82201.3|82248.7|82198.7|82251.3|82201.3|82248.1|82198.1|24
1620411100000|2021-05-07 18:11:40|82248.6|82198.6|82246.4|82196.4|82249.2|82199.2|82246|82196|29
1620411110000|2021-05-07 18:11:50|82245.6|82195.6|82248|82198|82253|82203|82245.6|82195.6|39
1620411120000|2021-05-07 18:12:00|82247.4|82197.4|82244.7|82194.7|82248.3|82198.3|82244.7|82194.7|32
1620411130000|2021-05-07 18:12:10|82243.4|82193.4|82243.8|82193.8|82244.8|82194.8|82242.8|82192.8|24
1620411140000|2021-05-07 18:12:20|82244.1|82194.1|82243.4|82193.4|82244.4|82194.4|82242.9|82192.9|20
1620411150000|2021-05-07 18:12:30|82243.7|82193.7|82241.1|82191.1|82243.7|82193.7|82239|82189|36
1620411160000|2021-05-07 18:12:40|82240.9|82190.9|82240.4|82190.4|82241.3|82191.3|82239.4|82189.4|22
1620411170000|2021-05-07 18:12:50|82240.5|82190.5|82240|82190|82243.3|82193.3|82239.8|82189.8|34
1620411180000|2021-05-07 18:13:00|82240.3|82190.3|82241.4|82191.4|82241.5|82191.5|82240|82190|21
1620411190000|2021-05-07 18:13:10|82240.7|82190.7|82243.6|82193.6|82246.3|82196.3|82240.7|82190.7|31
1620411200000|2021-05-07 18:13:20|82243.7|82193.7|82244.4|82194.4|82245.2|82195.2|82243.7|82193.7|25
1620411210000|2021-05-07 18:13:30|82244.3|82194.3|82243.6|82193.6|82245.2|82195.2|82243.6|82193.6|20
1620411220000|2021-05-07 18:13:40|82243.7|82193.7|82243.9|82193.9|82244.3|82194.3|82243.5|82193.5|16
1620411230000|2021-05-07 18:13:50|82245.2|82195.2|82241|82191|82245.8|82195.8|82239.9|82189.9|26
1620411240000|2021-05-07 18:14:00|82241.9|82191.9|82240.8|82190.8|82242.2|82192.2|82240.8|82190.8|20
1620411250000|2021-05-07 18:14:10|82240.9|82190.9|82238.6|82188.6|82241.3|82191.3|82238.1|82188.1|32
1620411260000|2021-05-07 18:14:20|82238.3|82188.3|82235.9|82185.9|82239.2|82189.2|82234.8|82184.8|28
1620411270000|2021-05-07 18:14:30|82236|82186|82235.7|82185.7|82236.5|82186.5|82235.1|82185.1|24
1620411280000|2021-05-07 18:14:40|82234.8|82184.8|82235.4|82185.4|82235.9|82185.9|82234.6|82184.6|23
1620411290000|2021-05-07 18:14:50|82235.5|82185.5|82234.7|82184.7|82236.8|82186.8|82234.3|82184.3|26
1620411300000|2021-05-07 18:15:00|82235.1|82185.1|82236.3|82186.3|82236.3|82186.3|82233.4|82183.4|29
1620411310000|2021-05-07 18:15:10|82236.2|82186.2|82238.3|82188.3|82241.5|82191.5|82236.1|82186.1|26
1620411320000|2021-05-07 18:15:20|82238.4|82188.4|82238|82188|82239.2|82189.2|82237.6|82187.6|31
1620411330000|2021-05-07 18:15:30|82238.1|82188.1|82238.7|82188.7|82240.6|82190.6|82237.1|82187.1|20
1620411340000|2021-05-07 18:15:40|82238.5|82188.5|82237.6|82187.6|82238.6|82188.6|82236.3|82186.3|28
1620411350000|2021-05-07 18:15:50|82236.4|82186.4|82236.9|82186.9|82237.7|82187.7|82236.4|82186.4|37
1620411360000|2021-05-07 18:16:00|82236.8|82186.8|82234.2|82184.2|82236.8|82186.8|82233.6|82183.6|34
1620411370000|2021-05-07 18:16:10|82233.1|82183.1|82233.8|82183.8|82235|82185|82233.1|82183.1|25
1620411380000|2021-05-07 18:16:20|82234.2|82184.2|82241.5|82191.5|82241.5|82191.5|82234.2|82184.2|34
1620411390000|2021-05-07 18:16:30|82241.6|82191.6|82239.7|82189.7|82241.6|82191.6|82239.7|82189.7|15
1620411400000|2021-05-07 18:16:40|82240.1|82190.1|82242.4|82192.4|82242.9|82192.9|82237.6|82187.6|27
1620411410000|2021-05-07 18:16:50|82241.8|82191.8|82241.8|82191.8|82241.8|82191.8|82240.4|82190.4|25
1620411420000|2021-05-07 18:17:00|82241.3|82191.3|82240.1|82190.1|82241.7|82191.7|82240.1|82190.1|17
1620411430000|2021-05-07 18:17:10|82240.2|82190.2|82240.9|82190.9|82241.1|82191.1|82239.8|82189.8|18
1620411440000|2021-05-07 18:17:20|82241.6|82191.6|82238.8|82188.8|82241.6|82191.6|82238.5|82188.5|25
1620411450000|2021-05-07 18:17:30|82239.3|82189.3|82240.2|82190.2|82240.8|82190.8|82238.9|82188.9|24
1620411460000|2021-05-07 18:17:40|82239.7|82189.7|82241.4|82191.4|82241.7|82191.7|82239.2|82189.2|24
1620411470000|2021-05-07 18:17:50|82241.6|82191.6|82252|82202|82252.1|82202.1|82241.6|82191.6|34
1620411480000|2021-05-07 18:18:00|82252.2|82202.2|82251.7|82201.7|82256.1|82206.1|82250.3|82200.3|44
1620411490000|2021-05-07 18:18:10|82252.5|82202.5|82254.3|82204.3|82254.3|82204.3|82252.2|82202.2|21
1620411500000|2021-05-07 18:18:20|82254.5|82204.5|82253.3|82203.3|82254.5|82204.5|82251.1|82201.1|38
1620411510000|2021-05-07 18:18:30|82253|82203|82251.1|82201.1|82253.5|82203.5|82249.6|82199.6|32
1620411520000|2021-05-07 18:18:40|82251.8|82201.8|82246.3|82196.3|82252.1|82202.1|82245.8|82195.8|33
1620411530000|2021-05-07 18:18:50|82247.3|82197.3|82249.6|82199.6|82250.9|82200.9|82247.2|82197.2|35
1620411540000|2021-05-07 18:19:00|82249.8|82199.8|82247.9|82197.9|82250.1|82200.1|82247.7|82197.7|28
1620411550000|2021-05-07 18:19:10|82248.1|82198.1|82247.4|82197.4|82248.2|82198.2|82246.9|82196.9|29
1620411560000|2021-05-07 18:19:20|82247.2|82197.2|82247.5|82197.5|82247.8|82197.8|82247|82197|12
1620411570000|2021-05-07 18:19:30|82248.3|82198.3|82246|82196|82248.3|82198.3|82243.5|82193.5|27
1620411580000|2021-05-07 18:19:40|82248|82198|82248.1|82198.1|82249.2|82199.2|82247.4|82197.4|12
1620411590000|2021-05-07 18:19:50|82247.7|82197.7|82250.8|82200.8|82251.1|82201.1|82246.2|82196.2|28
1620411600000|2021-05-07 18:20:00|82250.2|82200.2|82250.3|82200.3|82251.5|82201.5|82249.3|82199.3|22
1620411610000|2021-05-07 18:20:10|82249.8|82199.8|82250.5|82200.5|82250.5|82200.5|82249|82199|11
1620411620000|2021-05-07 18:20:20|82250.3|82200.3|82248.6|82198.6|82250.3|82200.3|82248.3|82198.3|16
1620411630000|2021-05-07 18:20:30|82249.1|82199.1|82249.6|82199.6|82253|82203|82247.7|82197.7|23
1620411640000|2021-05-07 18:20:40|82250.1|82200.1|82255|82205|82255.5|82205.5|82249.1|82199.1|24
1620411650000|2021-05-07 18:20:50|82255.7|82205.7|82253.8|82203.8|82256|82206|82253.1|82203.1|21
1620411660000|2021-05-07 18:21:00|82253.6|82203.6|82255|82205|82256.7|82206.7|82253.6|82203.6|40
1620411670000|2021-05-07 18:21:10|82254.2|82204.2|82254.5|82204.5|82255.8|82205.8|82253.8|82203.8|30
1620411680000|2021-05-07 18:21:20|82255.2|82205.2|82256|82206|82257.1|82207.1|82254.6|82204.6|44
1620411690000|2021-05-07 18:21:30|82255.9|82205.9|82255.6|82205.6|82257.6|82207.6|82254.8|82204.8|31
1620411700000|2021-05-07 18:21:40|82255.7|82205.7|82258.4|82208.4|82258.4|82208.4|82254.6|82204.6|28
1620411710000|2021-05-07 18:21:50|82258.3|82208.3|82251.2|82201.2|82258.3|82208.3|82251.2|82201.2|25
1620411720000|2021-05-07 18:22:00|82250|82200|82256.3|82206.3|82256.7|82212.6|82237.6|82200|44
1620411730000|2021-05-07 18:22:10|82256|82206|82262.2|82212.2|82263.3|82213.3|82255.2|82205.2|40
1620411740000|2021-05-07 18:22:20|82263.2|82213.2|82263.1|82213.1|82263.5|82213.5|82262.3|82212.3|34
1620411750000|2021-05-07 18:22:30|82263.4|82213.4|82263.2|82213.2|82263.4|82213.4|82262.2|82212.2|24
1620411760000|2021-05-07 18:22:40|82263.3|82213.3|82262.4|82212.4|82263.4|82213.4|82261.8|82211.8|13
1620411770000|2021-05-07 18:22:50|82261.9|82211.9|82261.8|82211.8|82263.1|82213.1|82261.3|82211.3|36
1620411780000|2021-05-07 18:23:00|82262.1|82212.1|82262.6|82212.6|82264.8|82214.8|82261.9|82211.9|39
1620411790000|2021-05-07 18:23:10|82262.5|82212.5|82262.6|82212.6|82262.9|82212.9|82261.9|82211.9|19
1620411800000|2021-05-07 18:23:20|82262.7|82212.7|82259|82209|82262.9|82212.9|82259|82209|24
1620411810000|2021-05-07 18:23:30|82259.4|82209.4|82257.9|82207.9|82261.1|82211.1|82254.9|82204.9|36
1620411820000|2021-05-07 18:23:40|82257.6|82207.6|82256.9|82206.9|82258.1|82208.1|82255.5|82205.5|38
1620411830000|2021-05-07 18:23:50|82256.7|82206.7|82257.8|82207.8|82257.9|82207.9|82256.4|82206.4|14
1620411840000|2021-05-07 18:24:00|82258.3|82208.3|82252|82202|82258.3|82208.3|82250.9|82200.9|27
1620411850000|2021-05-07 18:24:10|82253.2|82203.2|82253.8|82203.8|82253.9|82203.9|82250.4|82200.4|12
1620411860000|2021-05-07 18:24:20|82252.4|82202.4|82252.7|82202.7|82255.3|82205.3|82252.1|82202.1|23
1620411870000|2021-05-07 18:24:30|82253.6|82203.6|82252.5|82202.5|82254.4|82204.4|82252.5|82202.5|35
1620411880000|2021-05-07 18:24:40|82252.2|82202.2|82251.1|82201.1|82252.9|82202.9|82249.1|82199.1|29
1620411890000|2021-05-07 18:24:50|82249.7|82199.7|82248.3|82198.3|82249.9|82199.9|82247.9|82197.9|25
1620411900000|2021-05-07 18:25:00|82247.8|82197.8|82249.1|82199.1|82250.7|82200.7|82245.5|82195.5|41
1620411910000|2021-05-07 18:25:10|82249.6|82199.6|82249|82199|82251.5|82201.5|82249|82199|18
1620411920000|2021-05-07 18:25:20|82249.2|82199.2|82250.6|82200.6|82250.8|82200.8|82248.8|82198.8|17
1620411930000|2021-05-07 18:25:30|82250.5|82200.5|82251.6|82201.6|82252.9|82202.9|82249.4|82199.4|24
1620411940000|2021-05-07 18:25:40|82250.8|82200.8|82251.5|82201.5|82252.9|82202.9|82250.2|82200.2|33
1620411950000|2021-05-07 18:25:50|82252.9|82202.9|82249.9|82199.9|82252.9|82202.9|82249.1|82199.1|19
1620411960000|2021-05-07 18:26:00|82249.2|82199.2|82248.1|82198.1|82251|82201|82247.1|82197.1|35
1620411970000|2021-05-07 18:26:10|82247.9|82197.9|82248.9|82198.9|82249.1|82199.1|82246.8|82196.8|19
1620411980000|2021-05-07 18:26:20|82248.1|82198.1|82250.6|82200.6|82250.6|82200.6|82246.5|82196.5|30
1620411990000|2021-05-07 18:26:30|82249|82199|82249.9|82199.9|82254.1|82204.1|82248.3|82198.3|32
1620412000000|2021-05-07 18:26:40|82250.1|82200.1|82249.5|82199.5|82251.5|82201.5|82248.7|82198.7|30
1620412010000|2021-05-07 18:26:50|82249.4|82199.4|82249.2|82199.2|82251.1|82201.1|82248|82198|31
1620412020000|2021-05-07 18:27:00|82248.9|82198.9|82250|82200|82251|82201|82248.8|82198.8|25
1620412030000|2021-05-07 18:27:10|82249.7|82199.7|82250.3|82200.3|82250.9|82200.9|82249.3|82199.3|23
1620412040000|2021-05-07 18:27:20|82249.6|82199.6|82247.9|82197.9|82249.7|82199.7|82247.2|82197.2|31
1620412050000|2021-05-07 18:27:30|82248.2|82198.2|82246.2|82196.2|82248.6|82198.6|82246.2|82196.2|22
1620412060000|2021-05-07 18:27:40|82246.6|82196.6|82248.1|82198.1|82249.3|82199.3|82245.5|82195.5|31
1620412070000|2021-05-07 18:27:50|82248.2|82198.2|82247.5|82197.5|82249.6|82199.6|82247.5|82197.5|27
1620412080000|2021-05-07 18:28:00|82247.6|82197.6|82226.8|82176.8|82249.8|82199.8|82224.5|82174.5|49
1620412090000|2021-05-07 18:28:10|82225.8|82175.8|82222.9|82172.9|82225.9|82175.9|82219.9|82169.9|51
1620412100000|2021-05-07 18:28:20|82222.6|82172.6|82217.3|82167.3|82222.8|82172.8|82217.3|82167.3|31
1620412110000|2021-05-07 18:28:30|82217.1|82167.1|82210.1|82160.1|82217.5|82167.5|82208.7|82158.7|48
1620412120000|2021-05-07 18:28:40|82211.3|82161.3|82207.6|82157.6|82211.3|82161.3|82207.3|82157.3|36
1620412130000|2021-05-07 18:28:50|82207.3|82157.3|82210|82160|82210.3|82160.3|82207.3|82157.3|18
1620412140000|2021-05-07 18:29:00|82209.9|82159.9|82210|82160|82211.3|82161.3|82209.9|82159.9|17
1620412150000|2021-05-07 18:29:10|82209.9|82159.9|82211.3|82161.3|82211.3|82161.3|82209.3|82159.3|15
1620412160000|2021-05-07 18:29:20|82211.2|82161.2|82209.6|82159.6|82211.2|82161.2|82208.5|82158.5|19
1620412170000|2021-05-07 18:29:30|82209.7|82159.7|82203.2|82153.2|82210.4|82160.4|82203.2|82153.2|33
1620412180000|2021-05-07 18:29:40|82203.7|82153.7|82206.8|82156.8|82206.8|82156.8|82203.7|82153.7|33
1620412190000|2021-05-07 18:29:50|82206.5|82156.5|82206.3|82156.3|82206.9|82156.9|82206|82156|18
1620412200000|2021-05-07 18:30:00|82206.1|82156.1|82210.3|82160.3|82211.6|82161.6|82206.1|82156.1|44
1620412210000|2021-05-07 18:30:10|82209.7|82159.7|82206.4|82156.4|82210.2|82160.2|82206.4|82156.4|24
1620412220000|2021-05-07 18:30:20|82206|82156|82205.3|82155.3|82206.1|82156.1|82205|82155|22
1620412230000|2021-05-07 18:30:30|82205.4|82155.4|82206|82156|82206.3|82156.3|82205.4|82155.4|17
1620412240000|2021-05-07 18:30:40|82205.9|82155.9|82206|82156|82206.1|82156.1|82205.8|82155.8|11
1620412250000|2021-05-07 18:30:50|82206.3|82156.3|82202.7|82152.7|82206.3|82156.3|82201.2|82151.2|30
1620412260000|2021-05-07 18:31:00|82201.5|82151.5|82202.4|82152.4|82202.9|82152.9|82201.3|82151.3|28
1620412270000|2021-05-07 18:31:10|82202.5|82152.5|82180.8|82130.8|82202.5|82152.5|82179.7|82129.7|56
1620412280000|2021-05-07 18:31:20|82180.2|82130.2|82182.3|82132.3|82183.2|82133.2|82179.6|82129.6|56
1620412290000|2021-05-07 18:31:30|82182.5|82132.5|82183.1|82133.1|82183.3|82133.3|82181.9|82131.9|38
1620412300000|2021-05-07 18:31:40|82183|82133|82180.1|82130.1|82183|82133|82179.9|82129.9|23
1620412310000|2021-05-07 18:31:50|82180.2|82130.2|82177.5|82127.5|82181.1|82131.1|82176.7|82126.7|41
1620412320000|2021-05-07 18:32:00|82177.3|82127.3|82178.3|82128.3|82178.4|82128.4|82176.9|82126.9|30
1620412330000|2021-05-07 18:32:10|82178.1|82128.1|82178.7|82128.7|82179.2|82129.2|82177.8|82127.8|29
1620412340000|2021-05-07 18:32:20|82178.4|82128.4|82179.5|82129.5|82180.4|82130.4|82178.4|82128.4|30
1620412350000|2021-05-07 18:32:30|82179.6|82129.6|82177.3|82127.3|82179.9|82129.9|82175.4|82125.4|34
1620412360000|2021-05-07 18:32:40|82177.5|82127.5|82173.5|82123.5|82177.5|82127.5|82172.8|82122.8|43
1620412370000|2021-05-07 18:32:50|82173.3|82123.3|82172.3|82122.3|82173.4|82123.4|82171.6|82121.6|16
1620412380000|2021-05-07 18:33:00|82172.4|82122.4|82172.6|82122.6|82173|82123|82171.9|82121.9|22
1620412390000|2021-05-07 18:33:10|82172.5|82122.5|82171.5|82121.5|82173.1|82123.1|82170.4|82120.4|25
1620412400000|2021-05-07 18:33:20|82171.9|82121.9|82168.4|82118.4|82171.9|82121.9|82168.1|82118.1|34
1620412410000|2021-05-07 18:33:30|82168.6|82118.6|82168.1|82118.1|82168.7|82118.7|82168|82118|22
1620412420000|2021-05-07 18:33:40|82168.2|82118.2|82169.2|82119.2|82171.7|82121.7|82168|82118|24
1620412430000|2021-05-07 18:33:50|82169|82119|82166.7|82116.7|82169|82119|82165.8|82115.8|33
1620412440000|2021-05-07 18:34:00|82167.2|82117.2|82162.2|82112.2|82167.2|82117.2|82161.9|82111.9|29
1620412450000|2021-05-07 18:34:10|82163|82113|82171.3|82121.3|82171.3|82121.3|82162.9|82112.9|28
1620412460000|2021-05-07 18:34:20|82170.9|82120.9|82167.3|82117.3|82170.9|82120.9|82167.3|82117.3|34
1620412470000|2021-05-07 18:34:30|82167.4|82117.4|82169.3|82119.3|82169.3|82119.3|82167.4|82117.4|26
1620412480000|2021-05-07 18:34:40|82169.6|82119.6|82167.7|82117.7|82169.7|82119.7|82167.6|82117.6|18
1620412490000|2021-05-07 18:34:50|82167.4|82117.4|82168.5|82118.5|82168.8|82118.8|82167.1|82117.1|31
1620412500000|2021-05-07 18:35:00|82168.6|82118.6|82167.8|82117.8|82169|82119|82167.8|82117.8|29
1620412510000|2021-05-07 18:35:10|82167.9|82117.9|82168.9|82118.9|82169.2|82119.2|82167.8|82117.8|26
1620412520000|2021-05-07 18:35:20|82168.8|82118.8|82162.7|82112.7|82169|82119|82152.8|82102.8|52
1620412530000|2021-05-07 18:35:30|82164|82114|82168.4|82118.4|82176.1|82126.1|82163.4|82113.4|61
1620412540000|2021-05-07 18:35:40|82168.2|82118.2|82175.4|82125.4|82179.5|82129.5|82167.5|82117.5|52
1620412550000|2021-05-07 18:35:50|82175.3|82125.3|82177.6|82127.6|82178.6|82128.6|82173.5|82123.5|51
1620412560000|2021-05-07 18:36:00|82176.7|82126.7|82177.7|82127.7|82178.8|82128.8|82176|82126|37
1620412570000|2021-05-07 18:36:10|82178.1|82128.1|82190.4|82140.4|82195.8|82145.8|82176|82126|53
1620412580000|2021-05-07 18:36:20|82189.9|82139.9|82190.2|82140.2|82196|82146|82188.8|82138.8|66
1620412590000|2021-05-07 18:36:30|82189.8|82139.8|82189.3|82139.3|82191.1|82141.1|82186.9|82136.9|39
1620412600000|2021-05-07 18:36:40|82188.9|82138.9|82188.3|82138.3|82193.4|82143.4|82187.1|82137.1|40
1620412610000|2021-05-07 18:36:50|82189.1|82139.1|82187.9|82137.9|82190.8|82140.8|82186.6|82136.6|25
1620412620000|2021-05-07 18:37:00|82188.7|82138.7|82185.7|82135.7|82194.6|82144.6|82185.2|82135.2|59
1620412630000|2021-05-07 18:37:10|82185.9|82135.9|82176|82126|82185.9|82135.9|82175.1|82125.1|54
1620412640000|2021-05-07 18:37:20|82175.4|82125.4|82175.4|82125.4|82176.6|82126.6|82173.1|82123.1|37
1620412650000|2021-05-07 18:37:30|82175.7|82125.7|82181.8|82131.8|82194.6|82144.6|82174.7|82124.7|39
1620412660000|2021-05-07 18:37:40|82181.7|82131.7|82178.3|82128.3|82182|82132|82178|82128|37
1620412670000|2021-05-07 18:37:50|82178.5|82128.5|82177.2|82127.2|82178.9|82128.9|82177.1|82127.1|28
1620412680000|2021-05-07 18:38:00|82178.1|82128.1|82187.1|82137.1|82189.7|82139.7|82178.1|82128.1|37
1620412690000|2021-05-07 18:38:10|82186.9|82136.9|82185.9|82135.9|82190.4|82140.4|82185.7|82135.7|29
1620412700000|2021-05-07 18:38:20|82185.8|82135.8|82189.1|82139.1|82191.8|82141.8|82185.4|82135.4|44
1620412710000|2021-05-07 18:38:30|82189|82139|82190.6|82140.6|82191.6|82141.6|82188.9|82138.9|15
1620412720000|2021-05-07 18:38:40|82190.9|82140.9|82185.3|82135.3|82190.9|82140.9|82185.2|82135.2|40
1620412730000|2021-05-07 18:38:50|82185.6|82135.6|82189.9|82139.9|82192.1|82142.1|82185.6|82135.6|48
1620412740000|2021-05-07 18:39:00|82190.2|82140.2|82193.6|82143.6|82194.4|82144.4|82188.6|82138.6|45
1620412750000|2021-05-07 18:39:10|82193.5|82143.5|82194.1|82144.1|82195.2|82145.2|82193.3|82143.3|23
1620412760000|2021-05-07 18:39:20|82194.3|82144.3|82192.5|82142.5|82194.3|82144.3|82190.3|82140.3|43
1620412770000|2021-05-07 18:39:30|82192.4|82142.4|82190.2|82140.2|82192.9|82142.9|82187.4|82137.4|48
1620412780000|2021-05-07 18:39:40|82189.3|82139.3|82190|82140|82192.3|82142.3|82189.1|82139.1|37
1620412790000|2021-05-07 18:39:50|82190.1|82140.1|82185.5|82135.5|82191.6|82141.6|82184.5|82134.5|42
1620412800000|2021-05-07 18:40:00|82185.7|82135.7|82184.8|82134.8|82189|82139|82180.7|82130.7|63
1620412810000|2021-05-07 18:40:10|82184.3|82134.3|82190.5|82140.5|82190.5|82140.5|82183.4|82133.4|46
1620412820000|2021-05-07 18:40:20|82190.8|82140.8|82187.5|82137.5|82193.5|82143.5|82187.5|82137.5|52
1620412830000|2021-05-07 18:40:30|82187.4|82137.4|82192.9|82142.9|82193.3|82143.3|82187|82137|42
1620412840000|2021-05-07 18:40:40|82191.8|82141.8|82190|82140|82194.4|82144.4|82189.7|82139.7|42
1620412850000|2021-05-07 18:40:50|82189.8|82139.8|82193.5|82143.5|82193.5|82143.5|82189.6|82139.6|28
1620412860000|2021-05-07 18:41:00|82193.7|82143.7|82188.9|82138.9|82195|82145|82187.7|82137.7|49
1620412870000|2021-05-07 18:41:10|82188.8|82138.8|82190.5|82140.5|82190.5|82140.5|82187.9|82137.9|27
1620412880000|2021-05-07 18:41:20|82190.7|82140.7|82190.3|82140.3|82190.7|82140.7|82187.6|82137.6|29
1620412890000|2021-05-07 18:41:30|82190.2|82140.2|82192.2|82142.2|82192.6|82142.6|82188.6|82138.6|32
1620412900000|2021-05-07 18:41:40|82192.8|82142.8|82190.4|82140.4|82193.5|82143.5|82189.8|82139.8|34
1620412910000|2021-05-07 18:41:50|82190.2|82140.2|82190.7|82140.7|82192|82142|82188.6|82138.6|33
1620412920000|2021-05-07 18:42:00|82190.6|82140.6|82191.1|82141.1|82192|82142|82190.5|82140.5|22
1620412930000|2021-05-07 18:42:10|82190.6|82140.6|82193.9|82143.9|82195.2|82145.2|82189.9|82139.9|42
1620412940000|2021-05-07 18:42:20|82194.2|82144.2|82192.2|82142.2|82194.8|82144.8|82192.1|82142.1|21
1620412950000|2021-05-07 18:42:30|82192.9|82142.9|82193.6|82143.6|82195.6|82145.6|82190.3|82140.3|47
1620412960000|2021-05-07 18:42:40|82194|82144|82193.3|82143.3|82196.3|82146.3|82190.8|82140.8|32
1620412970000|2021-05-07 18:42:50|82193.2|82143.2|82192.8|82142.8|82194.6|82144.6|82192.1|82142.1|31
1620412980000|2021-05-07 18:43:00|82192.7|82142.7|82191.6|82141.6|82195.1|82145.1|82190.3|82140.3|47
1620412990000|2021-05-07 18:43:10|82191.9|82141.9|82191.1|82141.1|82194.6|82144.6|82189.1|82139.1|52
1620413000000|2021-05-07 18:43:20|82192.2|82142.2|82191|82141|82192.3|82142.3|82189.3|82139.3|43
1620413010000|2021-05-07 18:43:30|82191.6|82141.6|82190.7|82140.7|82193.3|82143.3|82190.4|82140.4|41
1620413020000|2021-05-07 18:43:40|82191.3|82141.3|82190.9|82140.9|82192.6|82142.6|82189.6|82139.6|31
1620413030000|2021-05-07 18:43:50|82191.6|82141.6|82189|82139|82191.6|82141.6|82188.6|82138.6|26
1620413040000|2021-05-07 18:44:00|82189.1|82139.1|82187.5|82137.5|82189.8|82139.8|82187.4|82137.4|31
1620413050000|2021-05-07 18:44:10|82187.6|82137.6|82189.4|82139.4|82191.5|82141.5|82187.5|82137.5|26
1620413060000|2021-05-07 18:44:20|82189.1|82139.1|82189.7|82139.7|82190.6|82140.6|82189.1|82139.1|23
1620413070000|2021-05-07 18:44:30|82189.4|82139.4|82189.4|82139.4|82190.4|82140.4|82188.6|82138.6|39
1620413080000|2021-05-07 18:44:40|82189.3|82139.3|82184.2|82134.2|82189.3|82139.3|82182.6|82132.6|37
1620413090000|2021-05-07 18:44:50|82182.6|82132.6|82184.9|82134.9|82186.2|82136.2|82182|82132|31
1620413100000|2021-05-07 18:45:00|82182.9|82132.9|82182|82132|82185.2|82135.2|82181.4|82131.4|39
1620413110000|2021-05-07 18:45:10|82182.1|82132.1|82182.8|82132.8|82184.2|82134.2|82181.6|82131.6|26
1620413120000|2021-05-07 18:45:20|82182|82132|82182|82132|82187.4|82137.4|82181.3|82131.3|43
1620413130000|2021-05-07 18:45:30|82181.2|82131.2|82179.9|82129.9|82182.7|82132.7|82178.5|82128.5|41
1620413140000|2021-05-07 18:45:40|82179.3|82129.3|82175|82125|82179.3|82129.3|82171.7|82121.7|52
1620413150000|2021-05-07 18:45:50|82174.3|82124.3|82172.6|82122.6|82175.4|82125.4|82172.2|82122.2|24
1620413160000|2021-05-07 18:46:00|82172.4|82122.4|82171.9|82121.9|82173.2|82123.2|82171.8|82121.8|23
1620413170000|2021-05-07 18:46:10|82172|82122|82174.5|82124.5|82176.1|82126.1|82171.5|82121.5|37
1620413180000|2021-05-07 18:46:20|82174.8|82124.8|82170.2|82120.2|82174.8|82124.8|82170.2|82120.2|28
1620413190000|2021-05-07 18:46:30|82170|82120|82173.1|82123.1|82174|82124|82169.9|82119.9|34
1620413200000|2021-05-07 18:46:40|82173.3|82123.3|82174.4|82124.4|82174.7|82124.7|82171.5|82121.5|33
1620413210000|2021-05-07 18:46:50|82174.5|82124.5|82173.8|82123.8|82176.6|82126.6|82173.8|82123.8|34
1620413220000|2021-05-07 18:47:00|82173.2|82123.2|82169.8|82119.8|82174.2|82124.2|82169.8|82119.8|33
1620413230000|2021-05-07 18:47:10|82169.7|82119.7|82171.8|82121.8|82172.7|82122.7|82169.5|82119.5|31
1620413240000|2021-05-07 18:47:20|82171.7|82121.7|82173.2|82123.2|82173.2|82123.2|82170.6|82120.6|26
1620413250000|2021-05-07 18:47:30|82172.3|82122.3|82175|82125|82175.4|82125.4|82171.7|82121.7|20
1620413260000|2021-05-07 18:47:40|82176.1|82126.1|82179.7|82129.7|82182.4|82132.4|82174.1|82124.1|39
1620413270000|2021-05-07 18:47:50|82181.1|82131.1|82180.3|82130.3|82181.1|82131.1|82178.2|82128.2|26
1620413280000|2021-05-07 18:48:00|82180.4|82130.4|82172.8|82122.8|82180.4|82130.4|82172.4|82122.4|43
1620413290000|2021-05-07 18:48:10|82174.7|82124.7|82171|82121|82174.7|82124.7|82171|82121|35
1620413300000|2021-05-07 18:48:20|82172|82122|82170|82120|82172.5|82122.5|82169.9|82119.9|22
1620413310000|2021-05-07 18:48:30|82170.9|82120.9|82176.1|82126.1|82177.7|82127.7|82170.5|82120.5|29
1620413320000|2021-05-07 18:48:40|82175.3|82125.3|82177.7|82127.7|82180.8|82130.8|82174.5|82124.5|38
1620413330000|2021-05-07 18:48:50|82177.9|82127.9|82179.2|82129.2|82179.2|82129.2|82176.2|82126.2|23
1620413340000|2021-05-07 18:49:00|82179.1|82129.1|82178.9|82128.9|82179.9|82129.9|82178.1|82128.1|31
1620413350000|2021-05-07 18:49:10|82178.2|82128.2|82175.5|82125.5|82179.2|82129.2|82174.8|82124.8|31
1620413360000|2021-05-07 18:49:20|82175.4|82125.4|82178.7|82128.7|82179.6|82129.6|82175.4|82125.4|34
1620413370000|2021-05-07 18:49:30|82178.5|82128.5|82176|82126|82178.5|82128.5|82172|82122|38
1620413380000|2021-05-07 18:49:40|82176.6|82126.6|82176.5|82126.5|82177.3|82127.3|82174.8|82124.8|20
1620413390000|2021-05-07 18:49:50|82177.3|82127.3|82176.6|82126.6|82178.2|82128.2|82175.6|82125.6|37
1620413400000|2021-05-07 18:50:00|82176.9|82126.9|82176.6|82126.6|82176.9|82126.9|82172.3|82122.3|46
1620413410000|2021-05-07 18:50:10|82177.2|82127.2|82174.6|82124.6|82177.7|82127.7|82174.5|82124.5|29
1620413420000|2021-05-07 18:50:20|82175.1|82125.1|82172.9|82122.9|82175.1|82125.1|82170.8|82120.8|31
1620413430000|2021-05-07 18:50:30|82171.8|82121.8|82170.4|82120.4|82171.9|82121.9|82167.5|82117.5|29
1620413440000|2021-05-07 18:50:40|82171.2|82121.2|82169.5|82119.5|82171.2|82121.2|82165.7|82115.7|37
1620413450000|2021-05-07 18:50:50|82169.2|82119.2|82172|82122|82172.1|82122.1|82169.2|82119.2|28
1620413460000|2021-05-07 18:51:00|82171.9|82121.9|82170.1|82120.1|82173|82123|82170.1|82120.1|38
1620413470000|2021-05-07 18:51:10|82170.6|82120.6|82169.8|82119.8|82170.6|82120.6|82168.5|82118.5|31
1620413480000|2021-05-07 18:51:20|82169.4|82119.4|82168.6|82118.6|82170.2|82120.2|82168.5|82118.5|28
1620413490000|2021-05-07 18:51:30|82169.3|82119.3|82168.6|82118.6|82170.3|82120.3|82168.6|82118.6|16
1620413500000|2021-05-07 18:51:40|82168.4|82118.4|82168.8|82118.8|82169.5|82119.5|82166.9|82116.9|20
1620413510000|2021-05-07 18:51:50|82168.3|82118.3|82166.3|82116.3|82169.7|82119.7|82163.3|82113.3|30
1620413520000|2021-05-07 18:52:00|82165.6|82115.6|82157.9|82107.9|82167.7|82117.7|82153.8|82103.8|66
1620413530000|2021-05-07 18:52:10|82158|82108|82176.8|82126.8|82176.8|82126.8|82156.2|82106.2|41
1620413540000|2021-05-07 18:52:20|82175.8|82125.8|82172.2|82122.2|82177.7|82127.7|82171.2|82121.2|53
1620413550000|2021-05-07 18:52:30|82171.7|82121.7|82166.2|82116.2|82172.1|82122.1|82164.2|82114.2|36
1620413560000|2021-05-07 18:52:40|82165.5|82115.5|82166.9|82116.9|82167.8|82117.8|82165.1|82115.1|37
1620413570000|2021-05-07 18:52:50|82167|82117|82173.6|82123.6|82175.7|82125.7|82166.5|82116.5|30
1620413580000|2021-05-07 18:53:00|82172.9|82122.9|82178.3|82128.3|82178.3|82128.3|82172.7|82122.7|43
1620413590000|2021-05-07 18:53:10|82178.5|82128.5|82172.5|82122.5|82178.9|82128.9|82172.5|82122.5|48
1620413600000|2021-05-07 18:53:20|82172.4|82122.4|82175.3|82125.3|82175.7|82125.7|82172.4|82122.4|37
1620413610000|2021-05-07 18:53:30|82174.9|82124.9|82174.7|82124.7|82175.8|82125.8|82173.9|82123.9|30
1620413620000|2021-05-07 18:53:40|82174.5|82124.5|82174.2|82124.2|82175.8|82125.8|82173.1|82123.1|19
1620413630000|2021-05-07 18:53:50|82174.5|82124.5|82174.1|82124.1|82176.2|82126.2|82173.2|82123.2|31
1620413640000|2021-05-07 18:54:00|82173.8|82123.8|82171.5|82121.5|82174.3|82124.3|82171.5|82121.5|17
1620413650000|2021-05-07 18:54:10|82171.8|82121.8|82171.5|82121.5|82172.9|82122.9|82170.8|82120.8|31
1620413660000|2021-05-07 18:54:20|82171.7|82121.7|82173.1|82123.1|82173.1|82123.1|82171|82121|26
1620413670000|2021-05-07 18:54:30|82172.9|82122.9|82172.5|82122.5|82173.9|82123.9|82171|82121|34
1620413680000|2021-05-07 18:54:40|82172.8|82122.8|82171|82121|82173.4|82123.4|82170.3|82120.3|28
1620413690000|2021-05-07 18:54:50|82171.4|82121.4|82170.7|82120.7|82171.9|82121.9|82169.8|82119.8|20
1620413700000|2021-05-07 18:55:00|82170.4|82120.4|82168.6|82118.6|82170.5|82120.5|82166.3|82116.3|52
1620413710000|2021-05-07 18:55:10|82168.7|82118.7|82170.3|82120.3|82170.6|82120.6|82168.4|82118.4|35
1620413720000|2021-05-07 18:55:20|82169.8|82119.8|82159|82109|82172.8|82122.8|82158|82108|38
1620413730000|2021-05-07 18:55:30|82159.3|82109.3|82142.5|82092.5|82159.9|82109.9|82141.9|82091.9|40
1620413740000|2021-05-07 18:55:40|82142|82092|82143|82093|82144.7|82094.7|82139|82089|43
1620413750000|2021-05-07 18:55:50|82143.1|82093.1|82144.7|82094.7|82145|82095|82138|82088|48
1620413760000|2021-05-07 18:56:00|82144.9|82094.9|82146.9|82096.9|82149.6|82099.6|82144.6|82094.6|36
1620413770000|2021-05-07 18:56:10|82146.8|82096.8|82147.1|82097.1|82147.6|82097.6|82146.4|82096.4|23
1620413780000|2021-05-07 18:56:20|82147.4|82097.4|82144.3|82094.3|82148.6|82098.6|82142.2|82092.2|36
1620413790000|2021-05-07 18:56:30|82145.6|82095.6|82146.3|82096.3|82152.1|82102.1|82144.7|82094.7|43
1620413800000|2021-05-07 18:56:40|82146.1|82096.1|82144.1|82094.1|82147.2|82097.2|82139.5|82089.5|45
1620413810000|2021-05-07 18:56:50|82144.2|82094.2|82144.6|82094.6|82144.9|82094.9|82143.3|82093.3|28
1620413820000|2021-05-07 18:57:00|82144.7|82094.7|82147.3|82097.3|82147.9|82097.9|82144.7|82094.7|20
1620413830000|2021-05-07 18:57:10|82148.5|82098.5|82144.9|82094.9|82148.5|82098.5|82144|82094|21
1620413840000|2021-05-07 18:57:20|82144.5|82094.5|82146.8|82096.8|82147.2|82097.2|82144.2|82094.2|23
1620413850000|2021-05-07 18:57:30|82147.1|82097.1|82145.4|82095.4|82147.1|82097.1|82145.3|82095.3|16
1620413860000|2021-05-07 18:57:40|82145|82095|82145.1|82095.1|82146.5|82096.5|82140.6|82090.6|26
1620413870000|2021-05-07 18:57:50|82145.2|82095.2|82141.5|82091.5|82145.7|82095.7|82140.3|82090.3|42
1620413880000|2021-05-07 18:58:00|82141.7|82091.7|82142.7|82092.7|82143|82093|82140.3|82090.3|32
1620413890000|2021-05-07 18:58:10|82142.5|82092.5|82143.2|82093.2|82143.2|82093.2|82140.2|82090.2|16
1620413900000|2021-05-07 18:58:20|82142.9|82092.9|82141.4|82091.4|82143.3|82093.3|82139.4|82089.4|31
1620413910000|2021-05-07 18:58:30|82141.5|82091.5|82149.5|82099.5|82151.1|82101.1|82140.8|82090.8|35
1620413920000|2021-05-07 18:58:40|82148.2|82098.2|82149.7|82099.7|82151|82101|82148.2|82098.2|22
1620413930000|2021-05-07 18:58:50|82149.4|82099.4|82155.8|82105.8|82156.8|82106.8|82148.8|82098.8|45
1620413940000|2021-05-07 18:59:00|82155.2|82105.2|82154.6|82104.6|82156.9|82106.9|82153.9|82103.9|51
1620413950000|2021-05-07 18:59:10|82155.3|82105.3|82155.7|82105.7|82156|82117.8|82139.4|82102.8|49
1620413960000|2021-05-07 18:59:20|82141|82116|82150.6|82100.6|82156.6|82118.5|82140|82100.6|62
1620413970000|2021-05-07 18:59:30|82149.8|82099.8|82145.6|82095.6|82152.2|82102.2|82144.8|82094.8|43
1620413980000|2021-05-07 18:59:40|82145.5|82095.5|82147|82097|82147.1|82097.1|82144.9|82094.9|45
1620413990000|2021-05-07 18:59:50|82146.5|82096.5|82148.1|82098.1|82149.7|82099.7|82143.7|82093.7|53
1620414000000|2021-05-07 19:00:00|82152.8|82102.8|82149.9|82099.9|82152.8|82102.8|82148|82098|49
1620414010000|2021-05-07 19:00:10|82149.8|82099.8|82161.3|82111.3|82163.5|82113.5|82149|82099|47
1620414020000|2021-05-07 19:00:20|82161.2|82111.2|82164.1|82114.1|82165.4|82115.4|82161.1|82111.1|35
1620414030000|2021-05-07 19:00:30|82164.3|82114.3|82162|82112|82165.8|82115.8|82162|82112|31
1620414040000|2021-05-07 19:00:40|82161.9|82111.9|82160.9|82110.9|82163.9|82113.9|82160.6|82110.6|28
1620414050000|2021-05-07 19:00:50|82161.3|82111.3|82153.6|82103.6|82161.8|82111.8|82153.1|82103.1|44
1620414060000|2021-05-07 19:01:00|82154.1|82104.1|82157.5|82107.5|82157.5|82107.5|82152.1|82102.1|57
1620414070000|2021-05-07 19:01:10|82158.1|82108.1|82156.9|82106.9|82159.3|82109.3|82155.6|82105.6|42
1620414080000|2021-05-07 19:01:20|82157|82107|82157.5|82107.5|82159.2|82109.2|82156.1|82106.1|36
1620414090000|2021-05-07 19:01:30|82157.3|82107.3|82158|82108|82158.7|82108.7|82157.1|82107.1|30
1620414100000|2021-05-07 19:01:40|82157.7|82107.7|82158.9|82108.9|82159.3|82109.3|82157.3|82107.3|28
1620414110000|2021-05-07 19:01:50|82158.5|82108.5|82157|82107|82159.8|82109.8|82154.2|82104.2|31
1620414120000|2021-05-07 19:02:00|82156.8|82106.8|82157.1|82107.1|82157.5|82107.5|82154.5|82104.5|27
1620414130000|2021-05-07 19:02:10|82156.6|82106.6|82154.2|82104.2|82156.6|82106.6|82153|82103|50
1620414140000|2021-05-07 19:02:20|82153.1|82103.1|82161.6|82111.6|82162.4|82112.4|82153.1|82103.1|40
1620414150000|2021-05-07 19:02:30|82162|82112|82161.5|82111.5|82164.1|82114.1|82159.9|82109.9|48
1620414160000|2021-05-07 19:02:40|82160.8|82110.8|82162|82112|82162|82112|82159.2|82109.2|31
1620414170000|2021-05-07 19:02:50|82162.3|82112.3|82160.9|82110.9|82163.7|82113.7|82160.5|82110.5|29
1620414180000|2021-05-07 19:03:00|82160.8|82110.8|82160.5|82110.5|82162.5|82112.5|82159.7|82109.7|30
1620414190000|2021-05-07 19:03:10|82160.6|82110.6|82159.6|82109.6|82160.9|82110.9|82158.9|82108.9|19
1620414200000|2021-05-07 19:03:20|82160.1|82110.1|82163.6|82113.6|82164.9|82114.9|82159.6|82109.6|48
1620414210000|2021-05-07 19:03:30|82164.2|82114.2|82164.1|82114.1|82165.6|82115.6|82163.1|82113.1|36
1620414220000|2021-05-07 19:03:40|82164.7|82114.7|82165.1|82115.1|82165.5|82115.5|82163.4|82113.4|31
1620414230000|2021-05-07 19:03:50|82165.4|82115.4|82166|82116|82167.3|82117.3|82164.6|82114.6|18
1620414240000|2021-05-07 19:04:00|82166.2|82116.2|82166|82116|82166.6|82116.6|82166|82116|23
1620414250000|2021-05-07 19:04:10|82165.6|82115.6|82161.4|82111.4|82165.9|82115.9|82159|82109|39
1620414260000|2021-05-07 19:04:20|82161|82111|82160.6|82110.6|82162.8|82112.8|82160.1|82110.1|28
1620414270000|2021-05-07 19:04:30|82160.8|82110.8|82161.5|82111.5|82161.6|82111.6|82160.7|82110.7|19
1620414280000|2021-05-07 19:04:40|82161.3|82111.3|82157.6|82107.6|82166|82116|82157.6|82107.6|40
1620414290000|2021-05-07 19:04:50|82158|82108|82158.6|82108.6|82158.7|82108.7|82149.4|82099.4|63
1620414300000|2021-05-07 19:05:00|82157.4|82107.4|82155.5|82105.5|82159.1|82109.1|82154.6|82104.6|37
1620414310000|2021-05-07 19:05:10|82155.6|82105.6|82141.6|82091.6|82155.6|82105.6|82137.5|82087.5|60
1620414320000|2021-05-07 19:05:20|82142.2|82092.2|82133.1|82083.1|82142.9|82105.8|82129.2|82081.4|60
1620414330000|2021-05-07 19:05:30|82132.3|82082.3|82133.3|82083.3|82134.3|82084.3|82130.6|82080.6|38
1620414340000|2021-05-07 19:05:40|82133.5|82083.5|82133.2|82083.2|82134.1|82084.1|82132.9|82082.9|21
1620414350000|2021-05-07 19:05:50|82133.5|82083.5|82134.8|82084.8|82138.4|82088.4|82133.2|82083.2|44
1620414360000|2021-05-07 19:06:00|82134.7|82084.7|82137|82087|82137.7|82087.7|82134|82084|32
1620414370000|2021-05-07 19:06:10|82137.1|82087.1|82137.1|82087.1|82138.8|82088.8|82137|82087|29
1620414380000|2021-05-07 19:06:20|82137|82087|82137.7|82087.7|82141.4|82091.4|82137|82087|43
1620414390000|2021-05-07 19:06:30|82137.4|82087.4|82138.2|82088.2|82139|82089|82134.8|82084.8|31
1620414400000|2021-05-07 19:06:40|82138.1|82088.1|82138.5|82088.5|82139.1|82089.1|82137.5|82087.5|26
1620414410000|2021-05-07 19:06:50|82138.3|82088.3|82138.1|82088.1|82140.5|82090.5|82137.5|82087.5|27
1620414420000|2021-05-07 19:07:00|82138.2|82088.2|82144.6|82094.6|82144.7|82094.7|82138.2|82088.2|40
1620414430000|2021-05-07 19:07:10|82144.4|82094.4|82140.4|82090.4|82145.8|82095.8|82138.6|82088.6|44
1620414440000|2021-05-07 19:07:20|82139.9|82089.9|82139.8|82089.8|82142.3|82092.3|82139.7|82089.7|26
1620414450000|2021-05-07 19:07:30|82139.6|82089.6|82140.7|82090.7|82140.7|82090.7|82138.5|82088.5|19
1620414460000|2021-05-07 19:07:40|82140.4|82090.4|82143.2|82093.2|82145.9|82095.9|82139.5|82089.5|39
1620414470000|2021-05-07 19:07:50|82143.9|82093.9|82150.3|82100.3|82152.8|82102.8|82143.9|82093.9|49
1620414480000|2021-05-07 19:08:00|82150.4|82100.4|82149.4|82099.4|82150.7|82100.7|82149.4|82099.4|24
1620414490000|2021-05-07 19:08:10|82149.5|82099.5|82147.3|82097.3|82149.5|82099.5|82146.5|82096.5|34
1620414500000|2021-05-07 19:08:20|82147.1|82097.1|82145.1|82095.1|82147.1|82097.1|82144.9|82094.9|24
1620414510000|2021-05-07 19:08:30|82144.6|82094.6|82150.5|82100.5|82150.9|82100.9|82144.6|82094.6|40
1620414520000|2021-05-07 19:08:40|82148.9|82098.9|82146.2|82096.2|82150.3|82100.3|82145.7|82095.7|47
1620414530000|2021-05-07 19:08:50|82146.4|82096.4|82145.9|82095.9|82146.4|82096.4|82145.2|82095.2|26
1620414540000|2021-05-07 19:09:00|82146.5|82096.5|82144.8|82094.8|82147.5|82097.5|82144.7|82094.7|27
1620414550000|2021-05-07 19:09:10|82144.7|82094.7|82143.8|82093.8|82144.7|82094.7|82143.3|82093.3|30
1620414560000|2021-05-07 19:09:20|82143.9|82093.9|82144.2|82094.2|82144.4|82094.4|82143.6|82093.6|16
1620414570000|2021-05-07 19:09:30|82144.1|82094.1|82144.2|82094.2|82144.8|82094.8|82144.1|82094.1|16
1620414580000|2021-05-07 19:09:40|82144.7|82094.7|82145.4|82095.4|82146.5|82096.5|82143.2|82093.2|43
1620414590000|2021-05-07 19:09:50|82146.7|82096.7|82146.3|82096.3|82147.7|82097.7|82145.7|82095.7|30
1620414600000|2021-05-07 19:10:00|82146.2|82096.2|82146|82096|82147|82097|82144.8|82094.8|33
1620414610000|2021-05-07 19:10:10|82145.9|82095.9|82144.3|82094.3|82147.2|82097.2|82144.3|82094.3|26
1620414620000|2021-05-07 19:10:20|82144.4|82094.4|82143.8|82093.8|82144.4|82094.4|82143.4|82093.4|17
1620414630000|2021-05-07 19:10:30|82143.6|82093.6|82145.4|82095.4|82145.5|82095.5|82143|82093|23
1620414640000|2021-05-07 19:10:40|82145.2|82095.2|82141.1|82091.1|82145.2|82095.2|82141.1|82091.1|36
1620414650000|2021-05-07 19:10:50|82141.2|82091.2|82142|82092|82142.3|82092.3|82140.2|82090.2|28
1620414660000|2021-05-07 19:11:00|82141.8|82091.8|82140.8|82090.8|82142.1|82092.1|82139.8|82089.8|18
1620414670000|2021-05-07 19:11:10|82140.9|82090.9|82146.7|82096.7|82146.8|82096.8|82140.9|82090.9|30
1620414680000|2021-05-07 19:11:20|82146.6|82096.6|82146.4|82096.4|82149.2|82099.2|82146.2|82096.2|35
1620414690000|2021-05-07 19:11:30|82146.5|82096.5|82147.8|82097.8|82149|82099|82145.8|82095.8|36
1620414700000|2021-05-07 19:11:40|82148.1|82098.1|82147.8|82097.8|82148.1|82098.1|82146.9|82096.9|22
1620414710000|2021-05-07 19:11:50|82148.1|82098.1|82147|82097|82151.3|82101.3|82145.8|82095.8|28
1620414720000|2021-05-07 19:12:00|82147.2|82097.2|82144.9|82094.9|82149.1|82099.1|82144.9|82094.9|38
1620414730000|2021-05-07 19:12:10|82143.2|82093.2|82146.2|82096.2|82146.8|82096.8|82142.6|82092.6|21
1620414740000|2021-05-07 19:12:20|82144.9|82094.9|82145.1|82095.1|82146|82096|82144.4|82094.4|29
1620414750000|2021-05-07 19:12:30|82145.4|82095.4|82144.7|82094.7|82145.4|82095.4|82144.3|82094.3|15
1620414760000|2021-05-07 19:12:40|82144|82094|82145.2|82095.2|82146.1|82096.1|82143.5|82093.5|16
1620414770000|2021-05-07 19:12:50|82145.1|82095.1|82144.6|82094.6|82145.5|82095.5|82144.5|82094.5|15
1620414780000|2021-05-07 19:13:00|82143.7|82093.7|82147.2|82097.2|82147.3|82097.3|82143.7|82093.7|24
1620414790000|2021-05-07 19:13:10|82146.5|82096.5|82153.8|82103.8|82155.1|82105.1|82145.7|82095.7|40
1620414800000|2021-05-07 19:13:20|82154.4|82104.4|82153.1|82103.1|82155.9|82105.9|82152.4|82102.4|37
1620414810000|2021-05-07 19:13:30|82153|82103|82153.4|82103.4|82154.3|82104.3|82152|82102|31
1620414820000|2021-05-07 19:13:40|82153.6|82103.6|82154.3|82104.3|82154.6|82104.6|82153.1|82103.1|24
1620414830000|2021-05-07 19:13:50|82154|82104|82153.7|82103.7|82154.4|82104.4|82153.1|82103.1|27
1620414840000|2021-05-07 19:14:00|82156.5|82106.5|82152.3|82102.3|82157.2|82107.2|82152.3|82102.3|35
1620414850000|2021-05-07 19:14:10|82152.5|82102.5|82150.3|82100.3|82153.7|82103.7|82148.6|82098.6|32
1620414860000|2021-05-07 19:14:20|82150.6|82100.6|82150|82100|82152.4|82102.4|82149.9|82099.9|17
1620414870000|2021-05-07 19:14:30|82149.9|82099.9|82154.3|82104.3|82156.3|82106.3|82149.8|82099.8|31
1620414880000|2021-05-07 19:14:40|82154.4|82104.4|82148.5|82098.5|82154.4|82104.4|82147.4|82097.4|37
1620414890000|2021-05-07 19:14:50|82148.2|82098.2|82148.5|82098.5|82149.1|82099.1|82147.5|82097.5|24
1620414900000|2021-05-07 19:15:00|82148.6|82098.6|82148.5|82098.5|82149.1|82099.1|82147.4|82097.4|24
1620414910000|2021-05-07 19:15:10|82148.6|82098.6|82145.9|82095.9|82149.4|82099.4|82145.9|82095.9|26
1620414920000|2021-05-07 19:15:20|82146|82096|82147.1|82097.1|82148.2|82098.2|82145.3|82095.3|34
1620414930000|2021-05-07 19:15:30|82147.5|82097.5|82147.2|82097.2|82148.2|82098.2|82146.6|82096.6|33
1620414940000|2021-05-07 19:15:40|82147|82097|82146.4|82096.4|82147.5|82097.5|82145.7|82095.7|32
1620414950000|2021-05-07 19:15:50|82146.6|82096.6|82147.2|82097.2|82150.1|82100.1|82145.9|82095.9|48
1620414960000|2021-05-07 19:16:00|82148.3|82098.3|82130.5|82080.5|82150.7|82100.7|82128.1|82078.1|53
1620414970000|2021-05-07 19:16:10|82130.9|82080.9|82142.6|82092.6|82146.9|82096.9|82129.9|82079.9|64
1620414980000|2021-05-07 19:16:20|82143.7|82093.7|82143.7|82093.7|82144.3|82094.3|82141.2|82091.2|28
1620414990000|2021-05-07 19:16:30|82144.5|82094.5|82143.8|82093.8|82146.1|82096.1|82143.2|82093.2|34
1620415000000|2021-05-07 19:16:40|82143.7|82093.7|82146.6|82096.6|82148.4|82098.4|82142.5|82092.5|50
1620415010000|2021-05-07 19:16:50|82146.7|82096.7|82145.4|82095.4|82148.5|82098.5|82145.1|82095.1|51
1620415020000|2021-05-07 19:17:00|82145.1|82095.1|82150.2|82100.2|82151.6|82101.6|82145|82095|50
1620415030000|2021-05-07 19:17:10|82151.8|82101.8|82148.9|82098.9|82151.9|82101.9|82148.6|82098.6|36
1620415040000|2021-05-07 19:17:20|82148.8|82098.8|82148.8|82098.8|82150.3|82100.3|82147.1|82097.1|42
1620415050000|2021-05-07 19:17:30|82148.9|82098.9|82150.6|82100.6|82150.7|82100.7|82148.6|82098.6|20
1620415060000|2021-05-07 19:17:40|82150.4|82100.4|82150.9|82100.9|82151.9|82101.9|82148.2|82098.2|32
1620415070000|2021-05-07 19:17:50|82150.5|82100.5|82149.8|82099.8|82150.5|82100.5|82148.4|82098.4|26
1620415080000|2021-05-07 19:18:00|82149.6|82099.6|82153.8|82103.8|82155|82105|82148.2|82098.2|32
1620415090000|2021-05-07 19:18:10|82154.2|82104.2|82154.6|82104.6|82157.8|82107.8|82154.2|82104.2|32
1620415100000|2021-05-07 19:18:20|82154.3|82104.3|82154.8|82104.8|82155.4|82105.4|82154.3|82104.3|22
1620415110000|2021-05-07 19:18:30|82154.9|82104.9|82147.7|82097.7|82155|82105|82146.7|82096.7|48
1620415120000|2021-05-07 19:18:40|82147.8|82097.8|82143.9|82093.9|82148.1|82098.1|82143.6|82093.6|38
1620415130000|2021-05-07 19:18:50|82144.1|82094.1|82143.4|82093.4|82145.5|82095.5|82142.7|82092.7|22
1620415140000|2021-05-07 19:19:00|82143.5|82093.5|82138.4|82088.4|82144.8|82094.8|82136.7|82086.7|40
1620415150000|2021-05-07 19:19:10|82137.6|82087.6|82137.4|82087.4|82139.8|82089.8|82137|82087|33
1620415160000|2021-05-07 19:19:20|82137.6|82087.6|82137.1|82087.1|82137.6|82087.6|82135.6|82085.6|31
1620415170000|2021-05-07 19:19:30|82137.3|82087.3|82137.8|82087.8|82140.1|82090.1|82137.1|82087.1|39
1620415180000|2021-05-07 19:19:40|82138.9|82088.9|82139.6|82089.6|82140.8|82090.8|82138.7|82088.7|38
1620415190000|2021-05-07 19:19:50|82139.5|82089.5|82140.9|82090.9|82142.2|82092.2|82138.1|82088.1|29
1620415200000|2021-05-07 19:20:00|82141.1|82091.1|82139.8|82089.8|82143.3|82093.3|82137.4|82087.4|45
1620415210000|2021-05-07 19:20:10|82136.6|82086.6|82141.8|82091.8|82142.9|82092.9|82133.8|82083.8|48
1620415220000|2021-05-07 19:20:20|82142|82092|82137.9|82087.9|82142.3|82092.3|82136.7|82086.7|35
1620415230000|2021-05-07 19:20:30|82138.1|82088.1|82145.7|82095.7|82146.4|82096.4|82135.4|82085.4|40
1620415240000|2021-05-07 19:20:40|82144.5|82094.5|82141.4|82091.4|82145.8|82095.8|82141.4|82091.4|63
1620415250000|2021-05-07 19:20:50|82143.1|82093.1|82143.3|82093.3|82144.6|82094.6|82142.1|82092.1|44
1620415260000|2021-05-07 19:21:00|82143.4|82093.4|82139.4|82089.4|82143.8|82093.8|82138.2|82088.2|54
1620415270000|2021-05-07 19:21:10|82138.9|82088.9|82139.7|82089.7|82139.8|82089.8|82136.6|82086.6|35
1620415280000|2021-05-07 19:21:20|82139.8|82089.8|82140.1|82090.1|82141.6|82091.6|82137.8|82087.8|39
1620415290000|2021-05-07 19:21:30|82140.3|82090.3|82140.1|82090.1|82140.9|82090.9|82139.8|82089.8|19
1620415300000|2021-05-07 19:21:40|82138.7|82088.7|82141.7|82091.7|82147.2|82097.2|82138.7|82088.7|35
1620415310000|2021-05-07 19:21:50|82142.1|82092.1|82142.2|82092.2|82142.9|82092.9|82140.8|82090.8|37
1620415320000|2021-05-07 19:22:00|82140.4|82090.4|82140.4|82090.4|82140.5|82090.5|82138.5|82088.5|45
1620415330000|2021-05-07 19:22:10|82140.5|82090.5|82138|82088|82140.7|82090.7|82138|82088|24
1620415340000|2021-05-07 19:22:20|82138.3|82088.3|82145.7|82095.7|82147.2|82097.2|82138.1|82088.1|39
1620415350000|2021-05-07 19:22:30|82145.4|82095.4|82146.2|82096.2|82146.2|82096.2|82144.4|82094.4|26
1620415360000|2021-05-07 19:22:40|82146.1|82096.1|82146.4|82096.4|82147.2|82097.2|82145.8|82095.8|22
1620415370000|2021-05-07 19:22:50|82146.8|82096.8|82147.6|82097.6|82149.2|82099.2|82144.4|82094.4|30
1620415380000|2021-05-07 19:23:00|82147.3|82097.3|82147.5|82097.5|82150.5|82100.5|82147|82097|38
1620415390000|2021-05-07 19:23:10|82147.9|82097.9|82146|82096|82148.2|82098.2|82143.7|82093.7|34
1620415400000|2021-05-07 19:23:20|82146.6|82096.6|82144.6|82094.6|82146.8|82096.8|82144.6|82094.6|16
1620415410000|2021-05-07 19:23:30|82144.9|82094.9|82148.9|82098.9|82149.7|82099.7|82144.9|82094.9|23
1620415420000|2021-05-07 19:23:40|82149|82099|82148.8|82098.8|82150|82100|82148.8|82098.8|22
1620415430000|2021-05-07 19:23:50|82149|82099|82149.9|82099.9|82151.4|82101.4|82146.7|82096.7|27
1620415440000|2021-05-07 19:24:00|82150.5|82100.5|82153.4|82103.4|82153.4|82103.4|82150|82100|32
1620415450000|2021-05-07 19:24:10|82152.8|82102.8|82153.8|82103.8|82154.6|82104.6|82152.8|82102.8|37
1620415460000|2021-05-07 19:24:20|82153.6|82103.6|82154.6|82104.6|82154.8|82104.8|82153.3|82103.3|24
1620415470000|2021-05-07 19:24:30|82154.5|82104.5|82157.9|82107.9|82158.6|82108.6|82154.5|82104.5|40
1620415480000|2021-05-07 19:24:40|82156.6|82106.6|82156.5|82106.5|82158.5|82108.5|82155.2|82105.2|28
1620415490000|2021-05-07 19:24:50|82155.7|82105.7|82150.6|82100.6|82157.4|82107.4|82149.8|82099.8|35
1620415500000|2021-05-07 19:25:00|82149.9|82099.9|82152|82102|82152.3|82102.3|82149.5|82099.5|38
1620415510000|2021-05-07 19:25:10|82151.6|82101.6|82150.9|82100.9|82152.6|82102.6|82150.6|82100.6|17
1620415520000|2021-05-07 19:25:20|82151|82101|82151.8|82101.8|82152|82102|82150.9|82100.9|22
1620415530000|2021-05-07 19:25:30|82151.3|82101.3|82150.5|82100.5|82151.3|82101.3|82148.3|82098.3|28
1620415540000|2021-05-07 19:25:40|82149.9|82099.9|82152.2|82102.2|82152.5|82102.5|82149.9|82099.9|37
1620415550000|2021-05-07 19:25:50|82152.5|82102.5|82148.9|82098.9|82152.5|82102.5|82148.4|82098.4|29
1620415560000|2021-05-07 19:26:00|82148.4|82098.4|82147.1|82097.1|82149|82099|82145.1|82095.1|40
1620415570000|2021-05-07 19:26:10|82145.8|82095.8|82148.2|82098.2|82149.5|82099.5|82145.6|82095.6|24
1620415580000|2021-05-07 19:26:20|82148.3|82098.3|82148.2|82098.2|82150.7|82100.7|82147.2|82097.2|36
1620415590000|2021-05-07 19:26:30|82148.5|82098.5|82151|82101|82152.3|82102.3|82148.3|82098.3|39
1620415600000|2021-05-07 19:26:40|82150.5|82100.5|82152.3|82102.3|82152.3|82102.3|82149.5|82099.5|38
1620415610000|2021-05-07 19:26:50|82151.9|82101.9|82151.8|82101.8|82153.3|82103.3|82150.6|82100.6|22
1620415620000|2021-05-07 19:27:00|82152|82102|82149.5|82099.5|82152|82102|82149.3|82099.3|23
1620415630000|2021-05-07 19:27:10|82149.6|82099.6|82149.9|82099.9|82150.4|82100.4|82149.5|82099.5|15
1620415640000|2021-05-07 19:27:20|82150.3|82100.3|82152.8|82102.8|82152.8|82102.8|82149.9|82099.9|25
1620415650000|2021-05-07 19:27:30|82152.7|82102.7|82152|82102|82152.7|82102.7|82151.6|82101.6|12
1620415660000|2021-05-07 19:27:40|82151.7|82101.7|82151.8|82101.8|82152.3|82102.3|82151.6|82101.6|14
1620415670000|2021-05-07 19:27:50|82151.7|82101.7|82153.1|82103.1|82154|82104|82151.7|82101.7|23
1620415680000|2021-05-07 19:28:00|82153.2|82103.2|82149.8|82099.8|82154.8|82104.8|82148.5|82098.5|36
1620415690000|2021-05-07 19:28:10|82149.5|82099.5|82150|82100|82151.3|82101.3|82149.1|82099.1|16
1620415700000|2021-05-07 19:28:20|82149.4|82099.4|82150.1|82100.1|82150.9|82100.9|82149.3|82099.3|21
1620415710000|2021-05-07 19:28:30|82150.2|82100.2|82144.2|82094.2|82150.5|82100.5|82141|82091|37
1620415720000|2021-05-07 19:28:40|82143.8|82093.8|82143.4|82093.4|82144.6|82094.6|82142.6|82092.6|30
1620415730000|2021-05-07 19:28:50|82143|82093|82137.3|82087.3|82143.8|82093.8|82136.6|82086.6|27
1620415740000|2021-05-07 19:29:00|82136.5|82086.5|82138.4|82088.4|82140|82090|82136.5|82086.5|32
1620415750000|2021-05-07 19:29:10|82138.3|82088.3|82137.5|82087.5|82139.4|82089.4|82137.5|82087.5|16
1620415760000|2021-05-07 19:29:20|82137.6|82087.6|82129.5|82079.5|82137.9|82087.9|82129.5|82079.5|31
1620415770000|2021-05-07 19:29:30|82129.6|82079.6|82123.9|82073.9|82131.2|82081.2|82120.6|82070.6|52
1620415780000|2021-05-07 19:29:40|82122.6|82072.6|82122.4|82072.4|82125.6|82075.6|82120.7|82070.7|32
1620415790000|2021-05-07 19:29:50|82122.9|82072.9|82121.3|82071.3|82123|82073|82120.1|82070.1|31
1620415800000|2021-05-07 19:30:00|82121.2|82071.2|82088.3|82038.3|82121.2|82071.2|82084.7|82034.7|74
1620415810000|2021-05-07 19:30:10|82090|82040|82094.4|82044.4|82100.6|82050.6|82089.4|82039.4|73
1620415820000|2021-05-07 19:30:20|82092.9|82042.9|82098.9|82048.9|82102.2|82052.2|82092.7|82042.7|54
1620415830000|2021-05-07 19:30:30|82098.7|82048.7|82101.3|82051.3|82101.4|82051.4|82098.1|82048.1|45
1620415840000|2021-05-07 19:30:40|82101.1|82051.1|82099.8|82049.8|82104.1|82054.1|82098.5|82048.5|51
1620415850000|2021-05-07 19:30:50|82100.5|82050.5|82099.8|82049.8|82101.8|82051.8|82096.4|82046.4|30
1620415860000|2021-05-07 19:31:00|82100.6|82050.6|82090.2|82040.2|82101.2|82051.2|82090.2|82040.2|39
1620415870000|2021-05-07 19:31:10|82094.1|82044.1|82091.9|82041.9|82097.7|82047.7|82090.3|82040.3|32
1620415880000|2021-05-07 19:31:20|82096|82046|82095.7|82045.7|82096.8|82046.8|82090.2|82040.2|33
1620415890000|2021-05-07 19:31:30|82094.6|82044.6|82096.9|82046.9|82100.5|82050.5|82093.4|82043.4|53
1620415900000|2021-05-07 19:31:40|82095.9|82045.9|82102.8|82052.8|82103.7|82053.7|82095.9|82045.9|55
1620415910000|2021-05-07 19:31:50|82104|82054|82092.3|82042.3|82104.9|82054.9|82091.5|82041.5|59
1620415920000|2021-05-07 19:32:00|82092.2|82042.2|82088.2|82038.2|82096.3|82046.3|82082.4|82032.4|56
1620415930000|2021-05-07 19:32:10|82088.4|82038.4|82099|82049|82099.5|82049.5|82088.4|82038.4|53
1620415940000|2021-05-07 19:32:20|82095|82045|82094.6|82044.6|82096.2|82046.2|82093.5|82043.5|19
1620415950000|2021-05-07 19:32:30|82095.6|82045.6|82094.3|82044.3|82100.4|82050.4|82091.3|82041.3|29
1620415960000|2021-05-07 19:32:40|82090.9|82040.9|82092.5|82042.5|82095.5|82045.5|82089.7|82039.7|38
1620415970000|2021-05-07 19:32:50|82092.1|82042.1|82122.8|82072.8|82122.8|82072.8|82091.5|82041.5|33
1620415980000|2021-05-07 19:33:00|82121.8|82071.8|82115.2|82065.2|82122.8|82072.8|82112.4|82062.4|59
1620415990000|2021-05-07 19:33:10|82115.1|82065.1|82117|82067|82119.6|82069.6|82113.2|82063.2|44
1620416000000|2021-05-07 19:33:20|82117.9|82067.9|82127.2|82077.2|82130.4|82080.4|82115.5|82065.5|40
1620416010000|2021-05-07 19:33:30|82128.5|82078.5|82128.9|82078.9|82132.7|82082.7|82125.9|82075.9|52
1620416020000|2021-05-07 19:33:40|82128.2|82078.2|82128.9|82078.9|82129.8|82079.8|82127.6|82077.6|32
1620416030000|2021-05-07 19:33:50|82128.8|82078.8|82129.1|82079.1|82129.9|82079.9|82127.7|82077.7|18
1620416040000|2021-05-07 19:34:00|82130.7|82080.7|82129.1|82079.1|82131.8|82081.8|82126.8|82076.8|21
1620416050000|2021-05-07 19:34:10|82126.6|82076.6|82127.9|82077.9|82129.8|82079.8|82126.6|82076.6|15
1620416060000|2021-05-07 19:34:20|82127.4|82077.4|82130|82080|82132.7|82082.7|82126.5|82076.5|29
1620416070000|2021-05-07 19:34:30|82130.3|82080.3|82128.5|82078.5|82130.7|82080.7|82126.5|82076.5|36
1620416080000|2021-05-07 19:34:40|82128.2|82078.2|82127.7|82077.7|82129.7|82079.7|82127.4|82077.4|18
1620416090000|2021-05-07 19:34:50|82128.2|82078.2|82129.6|82079.6|82129.8|82079.8|82127.1|82077.1|28
1620416100000|2021-05-07 19:35:00|82131.6|82081.6|82131.6|82081.6|82132.1|82082.1|82130.7|82080.7|32
1620416110000|2021-05-07 19:35:10|82131.9|82081.9|82133|82083|82137.5|82087.5|82130.5|82080.5|24
1620416120000|2021-05-07 19:35:20|82133.4|82083.4|82137.1|82087.1|82138|82088|82132.3|82082.3|41
1620416130000|2021-05-07 19:35:30|82136.5|82086.5|82135.3|82085.3|82137.5|82087.5|82135.3|82085.3|30
1620416140000|2021-05-07 19:35:40|82134.8|82084.8|82139.9|82089.9|82141.9|82091.9|82134.8|82084.8|36
1620416150000|2021-05-07 19:35:50|82137.7|82087.7|82138.4|82088.4|82138.9|82088.9|82136.9|82086.9|29
1620416160000|2021-05-07 19:36:00|82138|82088|82144.5|82094.5|82149.2|82099.2|82138|82088|43
1620416170000|2021-05-07 19:36:10|82148.7|82098.7|82153.7|82103.7|82154.9|82104.9|82144.4|82094.4|46
1620416180000|2021-05-07 19:36:20|82152.1|82102.1|82146|82096|82152.8|82102.8|82142.2|82092.2|51
1620416190000|2021-05-07 19:36:30|82146.1|82096.1|82147.3|82097.3|82149.4|82099.4|82144|82094|38
1620416200000|2021-05-07 19:36:40|82147.5|82097.5|82146.4|82096.4|82149|82099|82145.1|82095.1|27
1620416210000|2021-05-07 19:36:50|82146.5|82096.5|82141.7|82091.7|82148.4|82098.4|82138.2|82088.2|46
1620416220000|2021-05-07 19:37:00|82141.9|82091.9|82138.1|82088.1|82141.9|82091.9|82136.2|82086.2|40
1620416230000|2021-05-07 19:37:10|82138|82088|82136.5|82086.5|82141.3|82091.3|82135.8|82085.8|26
1620416240000|2021-05-07 19:37:20|82136.6|82086.6|82132.2|82082.2|82138.4|82096.7|82120.5|82082.2|33
1620416250000|2021-05-07 19:37:30|82131.8|82081.8|82127.8|82077.8|82132.3|82095.4|82117.9|82076.2|46
1620416260000|2021-05-07 19:37:40|82128.3|82078.3|82127.2|82077.2|82128.3|82078.3|82126.8|82076.8|18
1620416270000|2021-05-07 19:37:50|82127.1|82077.1|82126.5|82076.5|82129.7|82079.7|82126.1|82076.1|22
1620416280000|2021-05-07 19:38:00|82125.7|82075.7|82125.3|82075.3|82125.9|82075.9|82124.5|82074.5|18
1620416290000|2021-05-07 19:38:10|82125.1|82075.1|82139.2|82089.2|82141.8|82091.8|82125.1|82075.1|46
1620416300000|2021-05-07 19:38:20|82139.5|82089.5|82173|82123|82211.2|82161.2|82138.7|82088.7|56
1620416310000|2021-05-07 19:38:30|82173.8|82123.8|82150.2|82100.2|82173.8|82123.8|82148.1|82098.1|67
1620416320000|2021-05-07 19:38:40|82150.4|82100.4|82152.8|82102.8|82155.1|82105.1|82149|82099|44
1620416330000|2021-05-07 19:38:50|82152.6|82102.6|82144.4|82094.4|82154.3|82104.3|82138.4|82088.4|63
1620416340000|2021-05-07 19:39:00|82144.2|82094.2|82144.7|82094.7|82153.7|82103.7|82143.9|82093.9|58
1620416350000|2021-05-07 19:39:10|82149.2|82099.2|82138.3|82088.3|82149.4|82099.4|82135.8|82085.8|57
1620416360000|2021-05-07 19:39:20|82136.5|82086.5|82139.8|82089.8|82142|82092|82133.1|82083.1|51
1620416370000|2021-05-07 19:39:30|82140.8|82090.8|82138.7|82088.7|82140.9|82090.9|82132.8|82082.8|39
1620416380000|2021-05-07 19:39:40|82138.6|82088.6|82123.5|82073.5|82138.6|82088.6|82121.4|82071.4|57
1620416390000|2021-05-07 19:39:50|82124.1|82074.1|82126.9|82076.9|82128.4|82078.4|82123.3|82073.3|31
1620416400000|2021-05-07 19:40:00|82127|82077|82127.6|82077.6|82128.4|82078.4|82126.3|82076.3|33
1620416410000|2021-05-07 19:40:10|82127.5|82077.5|82122.8|82072.8|82128.2|82078.2|82119.9|82069.9|54
1620416420000|2021-05-07 19:40:20|82124|82074|82123.4|82073.4|82128.1|82078.1|82120.1|82070.1|38
1620416430000|2021-05-07 19:40:30|82122.7|82072.7|82123.8|82073.8|82125.4|82075.4|82122.6|82072.6|19
1620416440000|2021-05-07 19:40:40|82123.6|82073.6|82122.5|82072.5|82125.3|82075.3|82120.7|82070.7|28
1620416450000|2021-05-07 19:40:50|82121.7|82071.7|82123|82073|82124.7|82074.7|82121.3|82071.3|27
1620416460000|2021-05-07 19:41:00|82123.4|82073.4|82126.2|82076.2|82126.2|82076.2|82122.5|82072.5|20
1620416470000|2021-05-07 19:41:10|82126|82076|82128|82078|82131.4|82081.4|82122.5|82072.5|39
1620416480000|2021-05-07 19:41:20|82127.8|82077.8|82128.3|82078.3|82129.1|82079.1|82127.8|82077.8|21
1620416490000|2021-05-07 19:41:30|82128.2|82078.2|82127.6|82077.6|82129.1|82079.1|82127.6|82077.6|15
1620416500000|2021-05-07 19:41:40|82127.9|82077.9|82125.4|82075.4|82128.9|82078.9|82125.4|82075.4|13
1620416510000|2021-05-07 19:41:50|82129.3|82079.3|82128.8|82078.8|82130.1|82080.1|82126.3|82076.3|27
1620416520000|2021-05-07 19:42:00|82129.1|82079.1|82128.5|82078.5|82130.9|82080.9|82127.1|82077.1|32
1620416530000|2021-05-07 19:42:10|82129|82079|82127.3|82077.3|82129|82079|82126.7|82076.7|16
1620416540000|2021-05-07 19:42:20|82127.1|82077.1|82128|82078|82128.8|82078.8|82126.9|82076.9|28
1620416550000|2021-05-07 19:42:30|82128.9|82078.9|82131.4|82081.4|82133.6|82083.6|82122|82072|39
1620416560000|2021-05-07 19:42:40|82131.8|82081.8|82129.1|82079.1|82132|82082|82128.4|82078.4|40
1620416570000|2021-05-07 19:42:50|82129.5|82079.5|82183.1|82133.1|82188.9|82138.9|82127.7|82077.7|64
1620416580000|2021-05-07 19:43:00|82181.8|82131.8|82133.3|82083.3|82182.5|82132.5|82131.1|82081.1|61
1620416590000|2021-05-07 19:43:10|82135.1|82085.1|82132.3|82082.3|82135.2|82085.2|82128.5|82078.5|28
1620416600000|2021-05-07 19:43:20|82128.1|82078.1|82146.5|82096.5|82147.7|82097.7|82120.2|82070.2|72
1620416610000|2021-05-07 19:43:30|82145.6|82095.6|82142.9|82092.9|82147.6|82097.6|82142.6|82092.6|52
1620416620000|2021-05-07 19:43:40|82138.3|82088.3|82141.9|82091.9|82142.8|82092.8|82138.3|82088.3|15
1620416630000|2021-05-07 19:43:50|82142.4|82092.4|82137.6|82087.6|82142.9|82092.9|82136.3|82086.3|27
1620416640000|2021-05-07 19:44:00|82137.2|82087.2|82136.3|82086.3|82139.8|82089.8|82135.1|82085.1|48
1620416650000|2021-05-07 19:44:10|82136.4|82086.4|82141.9|82091.9|82142.3|82092.3|82135.6|82085.6|24
1620416660000|2021-05-07 19:44:20|82141.7|82091.7|82139.7|82089.7|82142.3|82092.3|82135.1|82085.1|32
1620416670000|2021-05-07 19:44:30|82139.6|82089.6|82143.9|82093.9|82148.4|82098.4|82136.5|82086.5|47
1620416680000|2021-05-07 19:44:40|82144.3|82094.3|82146.3|82096.3|82146.3|82096.3|82141.9|82091.9|31
1620416690000|2021-05-07 19:44:50|82146.1|82096.1|82145.1|82095.1|82146.8|82096.8|82144.7|82094.7|14
1620416700000|2021-05-07 19:45:00|82145.4|82095.4|82141.5|82091.5|82146.3|82096.3|82140.7|82090.7|31
1620416710000|2021-05-07 19:45:10|82142.2|82092.2|82142.4|82092.4|82143.6|82093.6|82140|82090|25
1620416720000|2021-05-07 19:45:20|82142.1|82092.1|82135.8|82085.8|82142.9|82092.9|82112|82062|57
1620416730000|2021-05-07 19:45:30|82137|82087|82110.2|82060.2|82138.2|82088.2|82107.8|82057.8|67
1620416740000|2021-05-07 19:45:40|82109.9|82059.9|82106.6|82056.6|82112.5|82062.5|82105.2|82055.2|51
1620416750000|2021-05-07 19:45:50|82106.5|82056.5|82083.2|82033.2|82109.6|82059.6|82075.7|82025.7|53
1620416760000|2021-05-07 19:46:00|82085.3|82035.3|82090.7|82040.7|82104.9|82054.9|82078.9|82028.9|78
1620416770000|2021-05-07 19:46:10|82092.9|82042.9|82098.4|82048.4|82101.1|82051.1|82088.4|82038.4|73
1620416780000|2021-05-07 19:46:20|82099.9|82049.9|82105.5|82055.5|82109.1|82059.1|82095.1|82045.1|79
1620416790000|2021-05-07 19:46:30|82109.8|82059.8|82101.2|82051.2|82110.7|82060.7|82098.5|82048.5|75
1620416800000|2021-05-07 19:46:40|82103.5|82053.5|82105.4|82055.4|82109.2|82059.2|82096.9|82046.9|77
1620416810000|2021-05-07 19:46:50|82109.4|82059.4|82151.1|82101.1|82156.6|82106.6|82102.7|82052.7|78
1620416820000|2021-05-07 19:47:00|82147.9|82097.9|82151.5|82101.5|82158.1|82108.1|82146.4|82096.4|72
1620416830000|2021-05-07 19:47:10|82150|82100|82150|82100|82156.9|82106.9|82145.4|82095.4|44
1620416840000|2021-05-07 19:47:20|82149.7|82099.7|82144|82094|82152.9|82102.9|82142.1|82092.1|53
1620416850000|2021-05-07 19:47:30|82144.7|82094.7|82148.3|82098.3|82154.3|82104.3|82144.4|82094.4|35
1620416860000|2021-05-07 19:47:40|82147.9|82097.9|82149|82099|82150.4|82100.4|82147.4|82097.4|25
1620416870000|2021-05-07 19:47:50|82149.2|82099.2|82148.6|82098.6|82150|82100|82145.8|82095.8|47
1620416880000|2021-05-07 19:48:00|82148.7|82098.7|82148.2|82098.2|82148.7|82098.7|82145.6|82095.6|26
1620416890000|2021-05-07 19:48:10|82147.8|82097.8|82152.6|82102.6|82155.3|82105.3|82147.8|82097.8|33
1620416900000|2021-05-07 19:48:20|82152.4|82102.4|82157.4|82107.4|82157.9|82107.9|82150.8|82100.8|46
1620416910000|2021-05-07 19:48:30|82157.6|82107.6|82154.2|82104.2|82158.1|82108.1|82153.3|82103.3|15
1620416920000|2021-05-07 19:48:40|82154.4|82104.4|82149.6|82099.6|82157.1|82107.1|82149.4|82099.4|29
1620416930000|2021-05-07 19:48:50|82149.7|82099.7|82149.8|82099.8|82151.4|82101.4|82149.5|82099.5|13
1620416940000|2021-05-07 19:49:00|82149.9|82099.9|82149.4|82099.4|82154.6|82104.6|82149.3|82099.3|31
1620416950000|2021-05-07 19:49:10|82149.3|82099.3|82153.8|82103.8|82154.6|82104.6|82146.3|82096.3|37
1620416960000|2021-05-07 19:49:20|82153.5|82103.5|82153.5|82103.5|82153.5|82103.5|82152.9|82102.9|23
1620416970000|2021-05-07 19:49:30|82153.4|82103.4|82150.3|82100.3|82153.4|82103.4|82150|82100|23
1620416980000|2021-05-07 19:49:40|82150|82100|82150.4|82100.4|82155.8|82105.8|82145.6|82095.6|32
1620416990000|2021-05-07 19:49:50|82150.3|82100.3|82094.8|82044.8|82234.4|82127.6|82075.8|81995.6|61
1620417000000|2021-05-07 19:50:00|82092.3|82042.3|82096.9|82046.9|82100|82050|82088.5|82038.5|68
1620417010000|2021-05-07 19:50:10|82097.8|82047.8|82096.5|82046.5|82101.7|82051.7|82093.5|82043.5|62
1620417020000|2021-05-07 19:50:20|82096.2|82046.2|82093.9|82043.9|82098.9|82048.9|82092.5|82042.5|39
1620417030000|2021-05-07 19:50:30|82096.8|82046.8|82097.5|82047.5|82098.4|82048.4|82094.6|82044.6|26
1620417040000|2021-05-07 19:50:40|82097.3|82047.3|82095.9|82045.9|82101.8|82051.8|82094.9|82044.9|39
1620417050000|2021-05-07 19:50:50|82096.1|82046.1|82094.9|82044.9|82101.2|82051.2|82094.9|82044.9|37
1620417060000|2021-05-07 19:51:00|82096.1|82046.1|82101.5|82051.5|82102.5|82052.5|82094.9|82044.9|42
1620417070000|2021-05-07 19:51:10|82100.8|82050.8|82100.6|82050.6|82102.2|82052.2|82099.5|82049.5|23
1620417080000|2021-05-07 19:51:20|82101|82051|82097.7|82047.7|82101|82051|82096.2|82046.2|32
1620417090000|2021-05-07 19:51:30|82098.1|82048.1|82094.1|82044.1|82098.6|82048.6|82089.9|82039.9|51
1620417100000|2021-05-07 19:51:40|82093.9|82043.9|82098.8|82048.8|82099.5|82049.5|82093.8|82043.8|45
1620417110000|2021-05-07 19:51:50|82096.4|82046.4|82100.2|82050.2|82100.3|82050.3|82094.5|82044.5|41
1620417120000|2021-05-07 19:52:00|82100.3|82050.3|82099.3|82049.3|82101.1|82051.1|82099.3|82049.3|26
1620417130000|2021-05-07 19:52:10|82097.2|82047.2|82100.4|82050.4|82100.9|82050.9|82097|82047|27
1620417140000|2021-05-07 19:52:20|82100.9|82050.9|82103.3|82053.3|82103.3|82053.3|82100.4|82050.4|29
1620417150000|2021-05-07 19:52:30|82102.4|82052.4|82101.4|82051.4|82103.2|82053.2|82094.6|82044.6|27
1620417160000|2021-05-07 19:52:40|82103.9|82053.9|82105.1|82055.1|82108.8|82058.8|82100.4|82050.4|42
1620417170000|2021-05-07 19:52:50|82104.5|82054.5|82104.9|82054.9|82105.5|82055.5|82101.4|82051.4|38
1620417180000|2021-05-07 19:53:00|82105.3|82055.3|82104.6|82054.6|82105.8|82055.8|82103.7|82053.7|33
1620417190000|2021-05-07 19:53:10|82105.7|82055.7|82106.1|82056.1|82107.1|82057.1|82104.8|82054.8|27
1620417200000|2021-05-07 19:53:20|82105.4|82055.4|82103.4|82053.4|82106.3|82056.3|82102.5|82052.5|24
1620417210000|2021-05-07 19:53:30|82102.1|82052.1|82106|82056|82106.7|82056.7|82099|82049|34
1620417220000|2021-05-07 19:53:40|82106.9|82056.9|82112.9|82062.9|82113.8|82063.8|82100.8|82050.8|52
1620417230000|2021-05-07 19:53:50|82113.3|82063.3|82107.7|82057.7|82113.3|82063.3|82102.6|82052.6|27
1620417240000|2021-05-07 19:54:00|82106.5|82056.5|82107.2|82057.2|82113.1|82063.1|82104|82054|28
1620417250000|2021-05-07 19:54:10|82107|82057|82105.9|82055.9|82111.4|82061.4|82103.5|82053.5|35
1620417260000|2021-05-07 19:54:20|82106|82056|82107.9|82057.9|82113.4|82063.4|82103.8|82053.8|45
1620417270000|2021-05-07 19:54:30|82107.2|82057.2|82111.5|82061.5|82112.7|82062.7|82107.2|82057.2|20
1620417280000|2021-05-07 19:54:40|82112.1|82062.1|82110.5|82060.5|82112.1|82062.1|82105.3|82055.3|13
1620417290000|2021-05-07 19:54:50|82109.8|82059.8|82108.4|82058.4|82110.2|82060.2|82107.8|82057.8|15
1620417300000|2021-05-07 19:55:00|82107.7|82057.7|82110.5|82060.5|82110.7|82060.7|82107.7|82057.7|15
1620417310000|2021-05-07 19:55:10|82112.1|82062.1|82110.2|82060.2|82113.2|82063.2|82107|82057|27
1620417320000|2021-05-07 19:55:20|82109.8|82059.8|82112.8|82062.8|82112.8|82062.8|82109.5|82059.5|12
1620417330000|2021-05-07 19:55:30|82113.1|82063.1|82110.2|82060.2|82116.5|82066.5|82109.9|82059.9|27
1620417340000|2021-05-07 19:55:40|82110.4|82060.4|82112.4|82062.4|82114.9|82064.9|82107.6|82057.6|20
1620417350000|2021-05-07 19:55:50|82110|82060|82112.6|82062.6|82114.8|82064.8|82110|82060|19
1620417360000|2021-05-07 19:56:00|82112.5|82062.5|82116.6|82066.6|82121.8|82071.8|82111.4|82061.4|46
1620417370000|2021-05-07 19:56:10|82115|82065|82120|82070|82120.8|82070.8|82114.6|82064.6|37
1620417380000|2021-05-07 19:56:20|82115|82065|82122.3|82072.3|82123.7|82073.7|82114.7|82064.7|30
1620417390000|2021-05-07 19:56:30|82122.6|82072.6|82123.7|82073.7|82123.7|82073.7|82112.5|82062.5|49
1620417400000|2021-05-07 19:56:40|82123.3|82073.3|82124.6|82074.6|82126.5|82076.5|82117.6|82067.6|51
1620417410000|2021-05-07 19:56:50|82124.3|82074.3|82128.5|82078.5|82134.3|82084.3|82120.4|82070.4|56
1620417420000|2021-05-07 19:57:00|82132.7|82082.7|82130.4|82080.4|82137.3|82087.3|82126.7|82076.7|71
1620417430000|2021-05-07 19:57:10|82130.9|82080.9|82132.8|82082.8|82136.1|82086.1|82128.2|82078.2|48
1620417440000|2021-05-07 19:57:20|82130.5|82080.5|82136|82086|82137.2|82087.2|82128.3|82078.3|36
1620417450000|2021-05-07 19:57:30|82136.3|82086.3|82135.4|82085.4|82137.1|82087.1|82128.7|82078.7|46
1620417460000|2021-05-07 19:57:40|82134.4|82084.4|82133.3|82083.3|82137.7|82087.7|82128.5|82078.5|44
1620417470000|2021-05-07 19:57:50|82133.5|82083.5|82141.9|82091.9|82141.9|82091.9|82130.8|82080.8|44
1620417480000|2021-05-07 19:58:00|82142|82092|82141.6|82091.6|82205.7|82147.5|82136|82051.6|79
1620417490000|2021-05-07 19:58:10|82141.3|82091.3|82141.5|82091.5|82174.8|82095.4|82129.4|82046.1|75
1620417500000|2021-05-07 19:58:20|82140.8|82090.8|82115|82065|82146.6|82096.6|82114.2|82064.2|76
1620417510000|2021-05-07 19:58:30|82116|82066|82134.6|82084.6|82135.9|82085.9|82115.9|82065.9|72
1620417520000|2021-05-07 19:58:40|82133.9|82083.9|82136.3|82086.3|82141.4|82091.4|82128.3|82078.3|74
1620417530000|2021-05-07 19:58:50|82139.5|82089.5|82145.8|82095.8|82146.7|82096.7|82130.9|82080.9|58
1620417540000|2021-05-07 19:59:00|82141.9|82091.9|82136.4|82086.4|82146.3|82096.3|82136.4|82086.4|40
1620417550000|2021-05-07 19:59:10|82138.2|82088.2|82139.8|82089.8|82144.9|82094.9|82133.5|82083.5|49
1620417560000|2021-05-07 19:59:20|82139.2|82089.2|82146.3|82096.3|82146.9|82096.9|82134.9|82084.9|55
1620417570000|2021-05-07 19:59:30|82146.2|82096.2|82143.8|82093.8|82146.2|82096.2|82138.2|82088.2|32
1620417580000|2021-05-07 19:59:40|82142.8|82092.8|82148.9|82098.9|82149.5|82099.5|82142|82092|41
1620417590000|2021-05-07 19:59:50|82147.9|82097.9|82148|82098|82149.7|82099.7|82146.5|82096.5|44
1620417600000|2021-05-07 20:00:00|82143.3|82093.3|82141.2|82091.2|82159.5|82109.5|82139|82089|76
1620417610000|2021-05-07 20:00:10|82141.4|82091.4|82152.6|82102.6|82155.3|82105.3|82141.4|82091.4|60
1620417620000|2021-05-07 20:00:20|82152.8|82102.8|82148.5|82098.5|82160|82110|82144.1|82094.1|55
1620417630000|2021-05-07 20:00:30|82149|82099|82153.5|82103.5|82161.7|82111.7|82142.3|82092.3|54
1620417640000|2021-05-07 20:00:40|82154|82104|82155.6|82105.6|82157|82107|82150.9|82100.9|32
1620417650000|2021-05-07 20:00:50|82155.9|82105.9|82149.5|82099.5|82158.4|82108.4|82149.5|82099.5|29
1620417660000|2021-05-07 20:01:00|82152.2|82102.2|82163.5|82113.5|82163.9|82113.9|82148.9|82098.9|38
1620417670000|2021-05-07 20:01:10|82163.7|82113.7|82161|82111|82165.4|82115.4|82155|82105|32
1620417680000|2021-05-07 20:01:20|82162.4|82112.4|82145.3|82095.3|82162.4|82112.4|82143.3|82093.3|51
1620417690000|2021-05-07 20:01:30|82146.2|82096.2|82150.8|82100.8|82160.4|82110.4|82144.7|82094.7|63
1620417700000|2021-05-07 20:01:40|82150.9|82100.9|82139.7|82089.7|82151.5|82101.5|82136.6|82086.6|76
1620417710000|2021-05-07 20:01:50|82142.8|82092.8|82153.3|82103.3|82153.3|82103.3|82137.1|82087.1|58
1620417720000|2021-05-07 20:02:00|82154.7|82104.7|82154.4|82104.4|82160.1|82110.1|82149.9|82099.9|57
1620417730000|2021-05-07 20:02:10|82154.3|82104.3|82152.8|82102.8|82154.6|82104.6|82147.8|82097.8|52
1620417740000|2021-05-07 20:02:20|82152.1|82102.1|82152.6|82102.6|82154.1|82104.1|82147.9|82097.9|36
1620417750000|2021-05-07 20:02:30|82152.7|82102.7|82178.2|82128.2|82180.1|82130.1|82152.7|82102.7|50
1620417760000|2021-05-07 20:02:40|82178.4|82128.4|82172.3|82122.3|82178.6|82128.6|82169.5|82119.5|31
1620417770000|2021-05-07 20:02:50|82171.4|82121.4|82166.8|82116.8|82174.2|82124.2|82162.6|82112.6|31
1620417780000|2021-05-07 20:03:00|82174.9|82124.9|82170.7|82120.7|82178.5|82128.5|82160.3|82110.3|35
1620417790000|2021-05-07 20:03:10|82166.5|82116.5|82166.5|82116.5|82171.1|82121.1|82162.9|82112.9|15
1620417800000|2021-05-07 20:03:20|82163.1|82113.1|82151.6|82101.6|82168.2|82118.2|82141.1|82091.1|66
1620417810000|2021-05-07 20:03:30|82155|82105|82156.2|82106.2|82160.5|82110.5|82146.5|82096.5|47
1620417820000|2021-05-07 20:03:40|82152.6|82102.6|82148.5|82098.5|82158.2|82108.2|82143.6|82093.6|32
1620417830000|2021-05-07 20:03:50|82149.5|82099.5|82149.3|82099.3|82154.3|82104.3|82141.6|82091.6|37
1620417840000|2021-05-07 20:04:00|82152.2|82102.2|82148.5|82098.5|82155.6|82105.6|82143.2|82093.2|23
1620417850000|2021-05-07 20:04:10|82157|82107|82156|82106|82157|82107|82154.7|82104.7|6
1620417860000|2021-05-07 20:04:20|82150.3|82100.3|82156.2|82106.2|82156.6|82106.6|82150.3|82100.3|12
1620417870000|2021-05-07 20:04:30|82156.6|82106.6|82146.9|82096.9|82156.6|82106.6|82146.9|82096.9|5
1620417880000|2021-05-07 20:04:40|82150.2|82100.2|82148.7|82098.7|82156.7|82106.7|82148.7|82098.7|5
1620417890000|2021-05-07 20:04:50|82149.9|82099.9|82169.3|82119.3|82180.1|82130.1|82143|82093|50
1620417900000|2021-05-07 20:05:00|82169.6|82119.6|82174.1|82124.1|82180.1|82130.1|82159.6|82109.6|76
1620417910000|2021-05-07 20:05:10|82171.2|82121.2|82171.4|82121.4|82182.7|82132.7|82155|82105|75
1620417920000|2021-05-07 20:05:20|82172|82122|82164.5|82114.5|82180.7|82130.7|82158.3|82108.3|77
1620417930000|2021-05-07 20:05:30|82160.9|82110.9|82168|82118|82177.4|82127.4|82160.9|82110.9|68
1620417940000|2021-05-07 20:05:40|82169.4|82119.4|82171.2|82121.2|82173.2|82123.2|82169.4|82119.4|13
1620417950000|2021-05-07 20:05:50|82172.4|82122.4|82170.4|82120.4|82172.5|82122.5|82167.2|82117.2|19
1620417960000|2021-05-07 20:06:00|82170.2|82120.2|82169.7|82119.7|82172.1|82122.1|82167.6|82117.6|8
1620417970000|2021-05-07 20:06:10|82171.2|82121.2|82171.8|82121.8|82172.6|82122.6|82170.9|82120.9|14
1620417980000|2021-05-07 20:06:20|82169.2|82119.2|82171.2|82121.2|82171.2|82121.2|82169.2|82119.2|5
1620417990000|2021-05-07 20:06:30|82171.3|82121.3|82170.9|82120.9|82172|82122|82170.9|82120.9|12
1620418000000|2021-05-07 20:06:40|82171.5|82121.5|82169.4|82119.4|82171.5|82121.5|82162.4|82112.4|21
1620418010000|2021-05-07 20:06:50|82170.5|82120.5|82172|82122|82172.5|82122.5|82169.1|82119.1|15
1620418020000|2021-05-07 20:07:00|82172.4|82122.4|82167|82117|82172.4|82122.4|82162.6|82112.6|17
1620418030000|2021-05-07 20:07:10|82169.2|82119.2|82169.9|82119.9|82171.4|82121.4|82169.2|82119.2|13
1620418040000|2021-05-07 20:07:20|82170.1|82120.1|82172.1|82122.1|82172.1|82122.1|82170|82120|13
1620418050000|2021-05-07 20:07:30|82172.9|82122.9|82168.7|82118.7|82172.9|82122.9|82168.7|82118.7|15
1620418060000|2021-05-07 20:07:40|82168.4|82118.4|82147.1|82097.1|82168.4|82118.4|82133.2|82083.2|74
1620418070000|2021-05-07 20:07:50|82148.7|82098.7|82163.7|82113.7|82168.9|82118.9|82148.1|82098.1|52
1620418080000|2021-05-07 20:08:00|82162.9|82112.9|82157.8|82107.8|82163.7|82113.7|82156|82106|20
1620418090000|2021-05-07 20:08:10|82159.7|82109.7|82162.7|82112.7|82162.7|82112.7|82157.3|82107.3|24
1620418100000|2021-05-07 20:08:20|82161|82111|82141.1|82091.1|82161.3|82111.3|82138.5|82088.5|66
1620418110000|2021-05-07 20:08:30|82139.7|82089.7|82138.8|82088.8|82142.6|82092.6|82135|82085|64
1620418120000|2021-05-07 20:08:40|82139.2|82089.2|82142.4|82092.4|82142.9|82092.9|82129.9|82079.9|41
1620418130000|2021-05-07 20:08:50|82142.1|82092.1|82142.5|82092.5|82143.9|82093.9|82141.2|82091.2|50
1620418140000|2021-05-07 20:09:00|82142.2|82092.2|82142.6|82092.6|82143.2|82093.2|82139.4|82089.4|39
1620418150000|2021-05-07 20:09:10|82143.1|82093.1|82143.5|82093.5|82143.5|82093.5|82141.9|82091.9|7
1620418160000|2021-05-07 20:09:20|82142.5|82092.5|82138.9|82088.9|82142.5|82092.5|82137.2|82087.2|19
1620418170000|2021-05-07 20:09:30|82138.8|82088.8|82140.4|82090.4|82141.6|82091.6|82138.2|82088.2|46
1620418180000|2021-05-07 20:09:40|82140.5|82090.5|82141.9|82091.9|82142.1|82092.1|82139.9|82089.9|50
1620418190000|2021-05-07 20:09:50|82142|82092|82138.9|82088.9|82142|82092|82130|82080|58
1620418200000|2021-05-07 20:10:00|82136.7|82086.7|82140.5|82090.5|82145.6|82095.6|82136|82086|61
1620418210000|2021-05-07 20:10:10|82140.3|82090.3|82138.4|82088.4|82142.5|82092.5|82134.7|82084.7|34
1620418220000|2021-05-07 20:10:20|82135.5|82085.5|82133.5|82083.5|82140.9|82090.9|82133.5|82083.5|9
1620418230000|2021-05-07 20:10:30|82140.7|82090.7|82140.7|82090.7|82140.7|82090.7|82139.9|82089.9|3
1620418240000|2021-05-07 20:10:40|82141|82091|82143.2|82093.2|82143.2|82093.2|82129|82079|32
1620418250000|2021-05-07 20:10:50|82140.5|82090.5|82141.5|82091.5|82145.8|82095.8|82133.6|82083.6|63
1620418260000|2021-05-07 20:11:00|82144.5|82094.5|82136|82086|82147|82097|82130|82080|17
1620418270000|2021-05-07 20:11:10|82131.5|82081.5|82140.8|82090.8|82144.4|82094.4|82131.5|82081.5|43
1620418280000|2021-05-07 20:11:20|82140.7|82090.7|82135.2|82085.2|82143.8|82093.8|82134.9|82084.9|21
1620418290000|2021-05-07 20:11:30|82131|82081|82143|82093|82143|82093|82131|82081|7
1620418300000|2021-05-07 20:11:40|82139.9|82089.9|82143.5|82093.5|82145.2|82095.2|82139.9|82089.9|11
1620418310000|2021-05-07 20:11:50|82142.5|82092.5|82142.5|82092.5|82145|82095|82141|82091|17
1620418320000|2021-05-07 20:12:00|82139.9|82089.9|82141.2|82091.2|82143.4|82093.4|82139.3|82089.3|23
1620418330000|2021-05-07 20:12:10|82142.1|82092.1|82141.3|82091.3|82144|82094|82139.2|82089.2|20
1620418340000|2021-05-07 20:12:20|82136|82086|82126.7|82076.7|82148.4|82098.4|82123.4|82073.4|67
1620418350000|2021-05-07 20:12:30|82126.9|82076.9|82128|82078|82132.8|82082.8|82117.6|82067.6|76
1620418360000|2021-05-07 20:12:40|82128.2|82078.2|82131.2|82081.2|82132.8|82082.8|82123.9|82073.9|47
1620418370000|2021-05-07 20:12:50|82122.1|82072.1|82132.8|82082.8|82132.8|82082.8|82121.1|82071.1|16
1620418380000|2021-05-07 20:13:00|82132.2|82082.2|82116.8|82066.8|82132.2|82082.2|82116.8|82066.8|26
1620418390000|2021-05-07 20:13:10|82127.1|82077.1|82125.5|82075.5|82127.1|82077.1|82120.1|82070.1|27
1620418400000|2021-05-07 20:13:20|82125.6|82075.6|82128.5|82078.5|82128.5|82078.5|82123.1|82073.1|12
1620418410000|2021-05-07 20:13:30|82127.6|82077.6|82123|82073|82128.8|82078.8|82114.5|82064.5|35
1620418420000|2021-05-07 20:13:40|82121|82071|82122.7|82072.7|82122.7|82072.7|82112.7|82062.7|46
1620418430000|2021-05-07 20:13:50|82122.8|82072.8|82119.8|82069.8|82125.2|82075.2|82111.2|82061.2|54
1620418440000|2021-05-07 20:14:00|82116.8|82066.8|82120.2|82070.2|82122.8|82072.8|82108.9|82058.9|59
1620418450000|2021-05-07 20:14:10|82120.1|82070.1|82117.1|82067.1|82120.1|82070.1|82111.5|82061.5|16
1620418460000|2021-05-07 20:14:20|82117.5|82067.5|82119.3|82069.3|82119.3|82069.3|82116.4|82066.4|10
1620418470000|2021-05-07 20:14:30|82118.2|82068.2|82114.4|82064.4|82124.8|82074.8|82111.3|82061.3|64
1620418480000|2021-05-07 20:14:40|82111.9|82061.9|82123|82073|82128|82078|82110|82060|33
1620418490000|2021-05-07 20:14:50|82124|82074|82120.8|82070.8|82124.7|82074.7|82112.5|82062.5|20
1620418500000|2021-05-07 20:15:00|82120|82070|82119|82069|82120.7|82070.7|82117.7|82067.7|14
1620418510000|2021-05-07 20:15:10|82118.4|82068.4|82116.2|82066.2|82118.5|82068.5|82115|82065|15
1620418520000|2021-05-07 20:15:20|82114.5|82064.5|82113.8|82063.8|82116.2|82066.2|82106.5|82056.5|18
1620418530000|2021-05-07 20:15:30|82114.3|82064.3|82119|82069|82120.6|82070.6|82112.5|82062.5|18
1620418540000|2021-05-07 20:15:40|82118.6|82068.6|82119.7|82069.7|82119.7|82069.7|82116.1|82066.1|11
1620418550000|2021-05-07 20:15:50|82112.6|82062.6|82119.1|82069.1|82119.1|82069.1|82112.2|82062.2|13
1620418560000|2021-05-07 20:16:00|82119.7|82069.7|82118.5|82068.5|82123.2|82073.2|82114.2|82064.2|52
1620418570000|2021-05-07 20:16:10|82120.2|82070.2|82119.8|82069.8|82124.6|82074.6|82114.3|82064.3|64
1620418580000|2021-05-07 20:16:20|82120.8|82070.8|82123.5|82073.5|82126.5|82076.5|82109|82059|62
1620418590000|2021-05-07 20:16:30|82121.8|82071.8|82120|82070|82127.5|82077.5|82119|82069|56
1620418600000|2021-05-07 20:16:40|82120.1|82070.1|82123.5|82073.5|82123.5|82073.5|82114.4|82064.4|23
1620418610000|2021-05-07 20:16:50|82119.8|82069.8|82119.8|82069.8|82119.8|82069.8|82108.9|82058.9|21
1620418620000|2021-05-07 20:17:00|82120|82070|82119.3|82069.3|82122.8|82072.8|82114.9|82064.9|18
1620418630000|2021-05-07 20:17:10|82119.2|82069.2|82112.5|82062.5|82119.3|82069.3|82110.3|82060.3|24
1620418640000|2021-05-07 20:17:20|82112.4|82062.4|82109.5|82059.5|82114.2|82064.2|82108.6|82058.6|35
1620418650000|2021-05-07 20:17:30|82107.9|82057.9|82110.6|82060.6|82111.1|82061.1|82105.2|82055.2|36
1620418660000|2021-05-07 20:17:40|82110|82060|82107.3|82057.3|82110|82060|82102.5|82052.5|59
1620418670000|2021-05-07 20:17:50|82108.3|82058.3|82107.7|82057.7|82109.9|82059.9|82107.7|82057.7|15
1620418680000|2021-05-07 20:18:00|82107.9|82057.9|82110.1|82060.1|82111|82061|82107|82057|15
1620418690000|2021-05-07 20:18:10|82110.2|82060.2|82108.9|82058.9|82110.8|82060.8|82108.9|82058.9|6
1620418700000|2021-05-07 20:18:20|82108.4|82058.4|82108.1|82058.1|82110.4|82060.4|82108.1|82058.1|7
1620418710000|2021-05-07 20:18:30|82106.2|82056.2|82108.2|82058.2|82108.2|82058.2|82105.8|82055.8|5
1620418720000|2021-05-07 20:18:40|82109|82059|82109.6|82059.6|82109.6|82059.6|82107.9|82057.9|5
1620418730000|2021-05-07 20:18:50|82110.9|82060.9|82110.4|82060.4|82111.1|82061.1|82110.2|82060.2|6
1620418740000|2021-05-07 20:19:00|82109.9|82059.9|82105|82055|82111.5|82061.5|82105|82055|23
1620418750000|2021-05-07 20:19:10|82104.5|82054.5|82106.7|82056.7|82110|82060|82104.5|82054.5|30
1620418760000|2021-05-07 20:19:20|82106.8|82056.8|82106.3|82056.3|82107.8|82057.8|82105.6|82055.6|21
1620418770000|2021-05-07 20:19:30|82106|82056|82106.2|82056.2|82106.9|82056.9|82105.7|82055.7|15
1620418780000|2021-05-07 20:19:40|82105.2|82055.2|82105.9|82055.9|82106.9|82056.9|82104|82054|18
1620418790000|2021-05-07 20:19:50|82104.7|82054.7|82103|82053|82106.9|82056.9|82099.7|82049.7|33
1620418800000|2021-05-07 20:20:00|82102.4|82052.4|82101.8|82051.8|82103.9|82053.9|82101|82051|17
1620418810000|2021-05-07 20:20:10|82102|82052|82102.7|82052.7|82103|82053|82097.2|82047.2|20
1620418820000|2021-05-07 20:20:20|82102.8|82052.8|82102.8|82052.8|82103|82053|82102.6|82052.6|7
1620418830000|2021-05-07 20:20:30|82102|82052|82102.7|82052.7|82104.8|82054.8|82097.2|82047.2|12
1620418840000|2021-05-07 20:20:40|82102.9|82052.9|82103|82053|82103.2|82053.2|82102.3|82052.3|7
1620418850000|2021-05-07 20:20:50|82102.2|82052.2|82101.9|82051.9|82102.2|82052.2|82101.7|82051.7|13
1620418860000|2021-05-07 20:21:00|82102|82052|82100.7|82050.7|82102.6|82052.6|82100.7|82050.7|23
1620418870000|2021-05-07 20:21:10|82101|82051|82099.8|82049.8|82101|82051|82099.6|82049.6|9
1620418880000|2021-05-07 20:21:20|82099.6|82049.6|82098.5|82048.5|82099.8|82049.8|82097.3|82047.3|9
1620418890000|2021-05-07 20:21:30|82099.5|82049.5|82095.6|82045.6|82100.9|82050.9|82095|82045|28
1620418900000|2021-05-07 20:21:40|82092.5|82042.5|82096.2|82046.2|82100|82050|82091.7|82041.7|42
1620418910000|2021-05-07 20:21:50|82096.3|82046.3|82095.8|82045.8|82103.7|82053.7|82094.9|82044.9|18
1620418920000|2021-05-07 20:22:00|82099|82049|82103.1|82053.1|82104.9|82054.9|82099|82049|23
1620418930000|2021-05-07 20:22:10|82102|82052|82105|82055|82105.6|82055.6|82099.9|82049.9|21
1620418940000|2021-05-07 20:22:20|82105.6|82055.6|82114.5|82064.5|82114.5|82064.5|82101.5|82051.5|24
1620418950000|2021-05-07 20:22:30|82109.5|82059.5|82114.2|82064.2|82114.9|82064.9|82109.5|82059.5|11
1620418960000|2021-05-07 20:22:40|82114.4|82064.4|82115|82065|82116.5|82066.5|82112.7|82062.7|17
1620418970000|2021-05-07 20:22:50|82114.9|82064.9|82111.9|82061.9|82116.6|82066.6|82110|82060|31
1620418980000|2021-05-07 20:23:00|82112.4|82062.4|82117.4|82067.4|82117.4|82067.4|82111.9|82061.9|18
1620418990000|2021-05-07 20:23:10|82117.1|82067.1|82119.8|82069.8|82120.3|82070.3|82113|82063|58
1620419000000|2021-05-07 20:23:20|82119.1|82069.1|82119.3|82069.3|82121|82071|82118|82068|17
1620419010000|2021-05-07 20:23:30|82119.4|82069.4|82115.3|82065.3|82121|82071|82115.1|82065.1|53
1620419020000|2021-05-07 20:23:40|82115.2|82065.2|82121.4|82071.4|82121.4|82071.4|82114.6|82064.6|26
1620419030000|2021-05-07 20:23:50|82120.7|82070.7|82121|82071|82123.3|82073.3|82119.2|82069.2|31
1620419040000|2021-05-07 20:24:00|82120.9|82070.9|82119.4|82069.4|82121.3|82071.3|82117|82067|25
1620419050000|2021-05-07 20:24:10|82119.5|82069.5|82120|82070|82120|82070|82115.5|82065.5|14
1620419060000|2021-05-07 20:24:20|82119.8|82069.8|82114.8|82064.8|82120|82070|82112.5|82062.5|19
1620419070000|2021-05-07 20:24:30|82115.3|82065.3|82118.7|82068.7|82119.4|82069.4|82111.3|82061.3|34
1620419080000|2021-05-07 20:24:40|82117.4|82067.4|82120.6|82070.6|82123.7|82073.7|82112.9|82062.9|29
1620419090000|2021-05-07 20:24:50|82119.2|82069.2|82118.4|82068.4|82123.2|82073.2|82116.7|82066.7|19
1620419100000|2021-05-07 20:25:00|82120.2|82070.2|82123.4|82073.4|82123.4|82073.4|82118.1|82068.1|17
1620419110000|2021-05-07 20:25:10|82122.3|82072.3|82115.1|82065.1|82122.3|82072.3|82115.1|82065.1|9
1620419120000|2021-05-07 20:25:20|82118.6|82068.6|82118.5|82068.5|82120.9|82070.9|82117.5|82067.5|11
1620419130000|2021-05-07 20:25:30|82119.2|82069.2|82121.1|82071.1|82121.1|82071.1|82117.4|82067.4|25
1620419140000|2021-05-07 20:25:40|82122.1|82072.1|82123.9|82073.9|82124.6|82074.6|82120.3|82070.3|10
1620419150000|2021-05-07 20:25:50|82124.8|82074.8|82124.9|82074.9|82124.9|82074.9|82123|82073|11
1620419160000|2021-05-07 20:26:00|82126.2|82076.2|82124.5|82074.5|82132.8|82082.8|82124.5|82074.5|43
1620419170000|2021-05-07 20:26:10|82125.6|82075.6|82127.4|82077.4|82132.1|82082.1|82120.6|82070.6|45
1620419180000|2021-05-07 20:26:20|82130.6|82080.6|82131.4|82081.4|82131.8|82081.8|82125.1|82075.1|36
1620419190000|2021-05-07 20:26:30|82131.3|82081.3|82128.6|82078.6|82132.6|82082.6|82128.4|82078.4|56
1620419200000|2021-05-07 20:26:40|82131.1|82081.1|82130.4|82080.4|82133.6|82083.6|82128.1|82078.1|51
1620419210000|2021-05-07 20:26:50|82130.5|82080.5|82129.5|82079.5|82131.2|82081.2|82124.4|82074.4|17
1620419220000|2021-05-07 20:27:00|82128.5|82078.5|82132.8|82082.8|82132.9|82082.9|82128.5|82078.5|12
1620419230000|2021-05-07 20:27:10|82132.9|82082.9|82129.9|82079.9|82135|82085|82129.9|82079.9|18
1620419240000|2021-05-07 20:27:20|82130.1|82080.1|82130.5|82080.5|82131.3|82081.3|82127.7|82077.7|11
1620419250000|2021-05-07 20:27:30|82130.8|82080.8|82129.5|82079.5|82131|82081|82126.3|82076.3|9
1620419260000|2021-05-07 20:27:40|82133|82083|82130|82080|82133.3|82083.3|82119.5|82069.5|18
1620419270000|2021-05-07 20:27:50|82123.5|82073.5|82126|82076|82135.9|82085.9|82123.5|82073.5|33
1620419280000|2021-05-07 20:28:00|82137.5|82087.5|82135.5|82085.5|82137.5|82087.5|82130.6|82080.6|13
1620419290000|2021-05-07 20:28:10|82136.5|82086.5|82127.7|82077.7|82136.5|82086.5|82127.1|82077.1|20
1620419300000|2021-05-07 20:28:20|82130.6|82080.6|82128.5|82078.5|82131.9|82081.9|82124.6|82074.6|9
1620419310000|2021-05-07 20:28:30|82125.1|82075.1|82136|82086|82137|82087|82121.7|82071.7|43
1620419320000|2021-05-07 20:28:40|82125.5|82075.5|82136.3|82086.3|82136.3|82086.3|82125.5|82075.5|19
1620419330000|2021-05-07 20:28:50|82134.5|82084.5|82133.9|82083.9|82136.8|82086.8|82133.9|82083.9|9
1620419340000|2021-05-07 20:29:00|82134.8|82084.8|82135.2|82085.2|82135.4|82085.4|82127.5|82077.5|15
1620419350000|2021-05-07 20:29:10|82135.1|82085.1|82132.1|82082.1|82135.2|82085.2|82132.1|82082.1|15
1620419360000|2021-05-07 20:29:20|82132.2|82082.2|82136.3|82086.3|82136.6|82086.6|82131.5|82081.5|15
1620419370000|2021-05-07 20:29:30|82136.5|82086.5|82134.1|82084.1|82136.5|82086.5|82131.5|82081.5|12
1620419380000|2021-05-07 20:29:40|82134|82084|82133.4|82083.4|82135.9|82085.9|82133.4|82083.4|12
1620419390000|2021-05-07 20:29:50|82132.2|82082.2|82132.2|82082.2|82133|82083|82131.3|82081.3|15
1620419400000|2021-05-07 20:30:00|82131.6|82081.6|82132.4|82082.4|82132.7|82082.7|82125|82075|18
1620419410000|2021-05-07 20:30:10|82134|82084|82134.4|82084.4|82134.4|82084.4|82129.9|82079.9|19
1620419420000|2021-05-07 20:30:20|82135.3|82085.3|82133.6|82083.6|82135.9|82085.9|82131.9|82081.9|21
1620419430000|2021-05-07 20:30:30|82131.7|82081.7|82133.5|82083.5|82134.5|82084.5|82131.2|82081.2|21
1620419440000|2021-05-07 20:30:40|82132.7|82082.7|82134.2|82084.2|82134.8|82084.8|82131.7|82081.7|11
1620419450000|2021-05-07 20:30:50|82132.6|82082.6|82128|82078|82134.1|82084.1|82128|82078|14
1620419460000|2021-05-07 20:31:00|82129|82079|82131.1|82081.1|82131.1|82081.1|82127|82077|35
1620419470000|2021-05-07 20:31:10|82131|82081|82128.8|82078.8|82133.1|82083.1|82128|82078|23
1620419480000|2021-05-07 20:31:20|82128.2|82078.2|82128.7|82078.7|82135|82085|82128.1|82078.1|23
1620419490000|2021-05-07 20:31:30|82129.1|82079.1|82128.3|82078.3|82131.8|82081.8|82128.3|82078.3|9
1620419500000|2021-05-07 20:31:40|82129|82079|82129.4|82079.4|82132.3|82082.3|82128.6|82078.6|22
1620419510000|2021-05-07 20:31:50|82129.3|82079.3|82128.5|82078.5|82129.3|82079.3|82126.8|82076.8|10
1620419520000|2021-05-07 20:32:00|82128.6|82078.6|82131.5|82081.5|82131.9|82081.9|82128.6|82078.6|10
1620419530000|2021-05-07 20:32:10|82131.3|82081.3|82131.1|82081.1|82131.8|82081.8|82130.9|82080.9|10
1620419540000|2021-05-07 20:32:20|82130.5|82080.5|82132.7|82082.7|82135|82085|82130.5|82080.5|18
1620419550000|2021-05-07 20:32:30|82132.9|82082.9|82147.4|82097.4|82147.4|82097.4|82132.8|82082.8|29
1620419560000|2021-05-07 20:32:40|82140.3|82090.3|82144.7|82094.7|82147|82097|82139.5|82089.5|19
1620419570000|2021-05-07 20:32:50|82145.5|82095.5|82146.6|82096.6|82147.9|82097.9|82136.6|82086.6|15
1620419580000|2021-05-07 20:33:00|82145.2|82095.2|82152.5|82102.5|82154.2|82104.2|82141.6|82091.6|31
1620419590000|2021-05-07 20:33:10|82145.5|82095.5|82152.7|82102.7|82154.2|82104.2|82144.7|82094.7|18
1620419600000|2021-05-07 20:33:20|82152.8|82102.8|82149.4|82099.4|82152.8|82102.8|82144.7|82094.7|24
1620419610000|2021-05-07 20:33:30|82149.5|82099.5|82148.9|82098.9|82152|82102|82148.1|82098.1|20
1620419620000|2021-05-07 20:33:40|82150.7|82100.7|82148.6|82098.6|82150.7|82100.7|82147|82097|8
1620419630000|2021-05-07 20:33:50|82148.8|82098.8|82150.4|82100.4|82150.8|82100.8|82147.4|82097.4|13
1620419640000|2021-05-07 20:34:00|82150.8|82100.8|82155.9|82105.9|82156.3|82106.3|82145.5|82095.5|26
1620419650000|2021-05-07 20:34:10|82153|82103|82151.9|82101.9|82158|82108|82150.8|82100.8|22
1620419660000|2021-05-07 20:34:20|82151.7|82101.7|82156|82106|82159|82109|82151|82101|28
1620419670000|2021-05-07 20:34:30|82154|82104|82155.6|82105.6|82158.3|82108.3|82153.9|82103.9|10
1620419680000|2021-05-07 20:34:40|82157.8|82107.8|82150.8|82100.8|82157.8|82107.8|82146.5|82096.5|12
1620419690000|2021-05-07 20:34:50|82155|82105|82150.3|82100.3|82155|82105|82144.7|82094.7|19
1620419700000|2021-05-07 20:35:00|82149.9|82099.9|82143|82093|82150|82100|82136.1|82086.1|33
1620419710000|2021-05-07 20:35:10|82142.1|82092.1|82137.7|82087.7|82144.5|82094.5|82134.1|82084.1|28
1620419720000|2021-05-07 20:35:20|82139.2|82089.2|82138.4|82088.4|82141.9|82091.9|82135.6|82085.6|19
1620419730000|2021-05-07 20:35:30|82138.8|82088.8|82139|82089|82139.1|82089.1|82137.6|82087.6|12
1620419740000|2021-05-07 20:35:40|82139.1|82089.1|82138.3|82088.3|82139.3|82089.3|82135.3|82085.3|18
1620419750000|2021-05-07 20:35:50|82138.2|82088.2|82140.5|82090.5|82140.5|82090.5|82138.2|82088.2|16
1620419760000|2021-05-07 20:36:00|82140.3|82090.3|82140.3|82090.3|82141.8|82091.8|82138.2|82088.2|12
1620419770000|2021-05-07 20:36:10|82135.9|82085.9|82138.8|82088.8|82142.1|82092.1|82135.9|82085.9|18
1620419780000|2021-05-07 20:36:20|82136.4|82086.4|82138.7|82088.7|82141.8|82091.8|82132.1|82082.1|17
1620419790000|2021-05-07 20:36:30|82139.5|82089.5|82135.9|82085.9|82139.5|82089.5|82134.4|82084.4|25
1620419800000|2021-05-07 20:36:40|82137.4|82087.4|82136|82086|82137.8|82087.8|82134.8|82084.8|11
1620419810000|2021-05-07 20:36:50|82135.9|82085.9|82138.6|82088.6|82138.6|82088.6|82135.5|82085.5|16
1620419820000|2021-05-07 20:37:00|82138.4|82088.4|82135.5|82085.5|82141.5|82091.5|82135.5|82085.5|25
1620419830000|2021-05-07 20:37:10|82133.7|82083.7|82134|82084|82137.8|82087.8|82132.9|82082.9|15
1620419840000|2021-05-07 20:37:20|82135.4|82085.4|82136.3|82086.3|82139.9|82089.9|82133.9|82083.9|20
1620419850000|2021-05-07 20:37:30|82136.4|82086.4|82134.8|82084.8|82136.4|82086.4|82134.3|82084.3|11
1620419860000|2021-05-07 20:37:40|82133.8|82083.8|82135.4|82085.4|82140.1|82090.1|82132.8|82082.8|11
1620419870000|2021-05-07 20:37:50|82134.3|82084.3|82136.3|82086.3|82137.3|82087.3|82134.3|82084.3|13
1620419880000|2021-05-07 20:38:00|82136|82086|82137.2|82087.2|82139.1|82089.1|82136|82086|18
1620419890000|2021-05-07 20:38:10|82138|82088|82138.2|82088.2|82138.8|82088.8|82136.2|82086.2|11
1620419900000|2021-05-07 20:38:20|82138.5|82088.5|82135|82085|82139.6|82089.6|82135|82085|10
1620419910000|2021-05-07 20:38:30|82135.3|82085.3|82139.9|82089.9|82140.3|82090.3|82135|82085|15
1620419920000|2021-05-07 20:38:40|82141.8|82091.8|82139.6|82089.6|82141.8|82091.8|82139.4|82089.4|21
1620419930000|2021-05-07 20:38:50|82139.7|82089.7|82139.2|82089.2|82139.7|82089.7|82138.4|82088.4|10
1620419940000|2021-05-07 20:39:00|82139.3|82089.3|82140.3|82090.3|82142.1|82092.1|82138.9|82088.9|17
1620419950000|2021-05-07 20:39:10|82143.4|82093.4|82137.3|82087.3|82143.4|82093.4|82137.1|82087.1|22
1620419960000|2021-05-07 20:39:20|82137.1|82087.1|82138.8|82088.8|82142.6|82092.6|82137.1|82087.1|14
1620419970000|2021-05-07 20:39:30|82138.7|82088.7|82137.2|82087.2|82141|82091|82137.2|82087.2|9
1620419980000|2021-05-07 20:39:40|82137|82087|82139.1|82089.1|82139.4|82089.4|82136.2|82086.2|18
1620419990000|2021-05-07 20:39:50|82139|82089|82138|82088|82139.1|82089.1|82138|82088|12
1620420000000|2021-05-07 20:40:00|82137.4|82087.4|82138.5|82088.5|82138.9|82088.9|82137.4|82087.4|18
1620420010000|2021-05-07 20:40:10|82141.8|82091.8|82138.6|82088.6|82141.8|82091.8|82137.1|82087.1|18
1620420020000|2021-05-07 20:40:20|82142.6|82092.6|82140.8|82090.8|82142.6|82092.6|82137.8|82087.8|20
1620420030000|2021-05-07 20:40:30|82140.6|82090.6|82140.8|82090.8|82141.6|82091.6|82138|82088|38
1620420040000|2021-05-07 20:40:40|82140.9|82090.9|82140.1|82090.1|82141.9|82091.9|82138.4|82088.4|38
1620420050000|2021-05-07 20:40:50|82140|82090|82141.7|82091.7|82141.7|82091.7|82138|82088|46
1620420060000|2021-05-07 20:41:00|82141.8|82091.8|82142.9|82092.9|82144.2|82094.2|82140.1|82090.1|26
1620420070000|2021-05-07 20:41:10|82141.7|82091.7|82140.3|82090.3|82144.8|82094.8|82140.3|82090.3|17
1620420080000|2021-05-07 20:41:20|82139.8|82089.8|82138.3|82088.3|82139.8|82089.8|82138.1|82088.1|4
1620420090000|2021-05-07 20:41:30|82138.6|82088.6|82142.8|82092.8|82144.2|82094.2|82138.6|82088.6|8
1620420100000|2021-05-07 20:41:40|82141.6|82091.6|82142.8|82092.8|82143.7|82093.7|82138.4|82088.4|13
1620420110000|2021-05-07 20:41:50|82144.3|82094.3|82143|82093|82144.3|82094.3|82140.1|82090.1|19
1620420120000|2021-05-07 20:42:00|82141.7|82091.7|82144.2|82094.2|82145.9|82095.9|82140.5|82090.5|16
1620420130000|2021-05-07 20:42:10|82144|82094|82141.5|82091.5|82144.5|82094.5|82140.5|82090.5|18
1620420140000|2021-05-07 20:42:20|82141.6|82091.6|82140.8|82090.8|82143.4|82093.4|82139.9|82089.9|12
1620420150000|2021-05-07 20:42:30|82141.7|82091.7|82139.3|82089.3|82141.9|82091.9|82139.3|82089.3|14
1620420160000|2021-05-07 20:42:40|82139.2|82089.2|82137.6|82087.6|82139.2|82089.2|82135.3|82085.3|10
1620420170000|2021-05-07 20:42:50|82136|82086|82135.7|82085.7|82138.4|82088.4|82135.7|82085.7|17
1620420180000|2021-05-07 20:43:00|82135.6|82085.6|82135.7|82085.7|82138.9|82088.9|82135.3|82085.3|12
1620420190000|2021-05-07 20:43:10|82135.3|82085.3|82135.3|82085.3|82135.3|82085.3|82135|82085|3
1620420200000|2021-05-07 20:43:20|82138.7|82088.7|82136.2|82086.2|82138.7|82088.7|82135.7|82085.7|12
1620420210000|2021-05-07 20:43:30|82136.3|82086.3|82135.4|82085.4|82137.2|82087.2|82135.4|82085.4|16
1620420220000|2021-05-07 20:43:40|82135.5|82085.5|82134.6|82084.6|82137.2|82087.2|82134|82084|17
1620420230000|2021-05-07 20:43:50|82133.8|82083.8|82136.2|82086.2|82136.7|82086.7|82133.4|82083.4|9
1620420240000|2021-05-07 20:44:00|82135.5|82085.5|82134.7|82084.7|82135.8|82085.8|82134.7|82084.7|11
1620420250000|2021-05-07 20:44:10|82133.9|82083.9|82143.9|82093.9|82160.4|82110.4|82132.9|82082.9|68
1620420260000|2021-05-07 20:44:20|82144.7|82094.7|82145.1|82095.1|82145.9|82095.9|82140.5|82090.5|34
1620420270000|2021-05-07 20:44:30|82145.3|82095.3|82147.5|82097.5|82147.7|82097.7|82143.6|82093.6|40
1620420280000|2021-05-07 20:44:40|82146.9|82096.9|82146.2|82096.2|82153.2|82103.2|82142|82092|51
1620420290000|2021-05-07 20:44:50|82146.5|82096.5|82149.4|82099.4|82151.6|82101.6|82144.5|82094.5|38
1620420300000|2021-05-07 20:45:00|82149.3|82099.3|82151|82101|82155.4|82105.4|82145.9|82095.9|52
1620420310000|2021-05-07 20:45:10|82150.8|82100.8|82145.7|82095.7|82151|82101|82143|82093|58
1620420320000|2021-05-07 20:45:20|82145.2|82095.2|82147.9|82097.9|82153.1|82103.1|82144.7|82094.7|56
1620420330000|2021-05-07 20:45:30|82148.9|82098.9|82147.2|82097.2|82151.1|82101.1|82142.7|82092.7|58
1620420340000|2021-05-07 20:45:40|82143.9|82093.9|82147.2|82097.2|82152.4|82102.4|82143.2|82093.2|55
1620420350000|2021-05-07 20:45:50|82147.1|82097.1|82150.2|82100.2|82151.1|82101.1|82145.4|82095.4|52
1620420360000|2021-05-07 20:46:00|82149|82099|82145.5|82095.5|82150.7|82100.7|82143.4|82093.4|50
1620420370000|2021-05-07 20:46:10|82146.4|82096.4|82147.4|82097.4|82151.2|82101.2|82141.7|82091.7|56
1620420380000|2021-05-07 20:46:20|82144.4|82094.4|82150.6|82100.6|82152.1|82102.1|82144.4|82094.4|53
1620420390000|2021-05-07 20:46:30|82150.3|82100.3|82147.3|82097.3|82151.4|82101.4|82144|82094|49
1620420400000|2021-05-07 20:46:40|82146.4|82096.4|82145|82095|82150|82100|82143.2|82093.2|40
1620420410000|2021-05-07 20:46:50|82144.3|82094.3|82151|82101|82153.1|82103.1|82144.1|82094.1|28
1620420420000|2021-05-07 20:47:00|82150.1|82100.1|82146.2|82096.2|82152|82102|82142.1|82092.1|50
1620420430000|2021-05-07 20:47:10|82146.5|82096.5|82150.7|82100.7|82154|82104|82146.1|82096.1|50
1620420440000|2021-05-07 20:47:20|82151.2|82101.2|82150.8|82100.8|82152.5|82102.5|82149.5|82099.5|14
1620420450000|2021-05-07 20:47:30|82150.7|82100.7|82151.5|82101.5|82151.5|82101.5|82150.7|82100.7|9
1620420460000|2021-05-07 20:47:40|82152.1|82102.1|82152.4|82102.4|82152.5|82102.5|82151.2|82101.2|12
1620420470000|2021-05-07 20:47:50|82152|82102|82146.5|82096.5|82152|82102|82146.5|82096.5|18
1620420480000|2021-05-07 20:48:00|82150|82100|82147.1|82097.1|82150.5|82100.5|82147.1|82097.1|12
1620420490000|2021-05-07 20:48:10|82148|82098|82145.5|82095.5|82150.6|82100.6|82142.4|82092.4|13
1620420500000|2021-05-07 20:48:20|82156.6|82106.6|82147|82097|82156.6|82106.6|82144|82094|16
1620420510000|2021-05-07 20:48:30|82145.2|82095.2|82147.3|82097.3|82149.6|82099.6|82145|82095|16
1620420520000|2021-05-07 20:48:40|82148.5|82098.5|82148|82098|82148.5|82098.5|82144.2|82094.2|16
1620420530000|2021-05-07 20:48:50|82148.1|82098.1|82148.7|82098.7|82149.3|82099.3|82147.6|82097.6|13
1620420540000|2021-05-07 20:49:00|82148.8|82098.8|82145.6|82095.6|82148.8|82098.8|82139.9|82089.9|19
1620420550000|2021-05-07 20:49:10|82146|82096|82142.9|82092.9|82153.1|82103.1|82139.7|82089.7|31
1620420560000|2021-05-07 20:49:20|82143|82093|82145.7|82095.7|82151.4|82101.4|82141.6|82091.6|12
1620420570000|2021-05-07 20:49:30|82145.3|82095.3|82145.3|82095.3|82145.8|82095.8|82145.3|82095.3|8
1620420580000|2021-05-07 20:49:40|82142.5|82092.5|82145.2|82095.2|82155.5|82105.5|82142.5|82092.5|6
1620420590000|2021-05-07 20:49:50|82144|82094|82145.6|82095.6|82145.8|82095.8|82144|82094|19
1620420600000|2021-05-07 20:50:00|82145.9|82095.9|82143.8|82093.8|82153.8|82103.8|82142.8|82092.8|43
1620420610000|2021-05-07 20:50:10|82144.9|82094.9|82158|82108|82159.6|82109.6|82141.8|82091.8|46
1620420620000|2021-05-07 20:50:20|82159|82109|82156.7|82106.7|82160.5|82110.5|82148.8|82098.8|39
1620420630000|2021-05-07 20:50:30|82157.4|82107.4|82145.9|82095.9|82161.1|82111.1|82145.1|82095.1|26
1620420640000|2021-05-07 20:50:40|82146.6|82096.6|82148.3|82098.3|82159.6|82109.6|82144.7|82094.7|44
1620420650000|2021-05-07 20:50:50|82147.6|82097.6|82148.1|82098.1|82148.3|82098.3|82139.7|82089.7|11
1620420660000|2021-05-07 20:51:00|82151.8|82101.8|82148.5|82098.5|82154.1|82104.1|82144.5|82094.5|25
1620420670000|2021-05-07 20:51:10|82155.7|82105.7|82153.2|82103.2|82156.5|82106.5|82148.8|82098.8|33
1620420680000|2021-05-07 20:51:20|82150.3|82100.3|82152.5|82102.5|82158.4|82108.4|82150.3|82100.3|9
1620420690000|2021-05-07 20:51:30|82147.2|82097.2|82151.9|82101.9|82157.2|82107.2|82147.2|82097.2|6
1620420700000|2021-05-07 20:51:40|82156.7|82106.7|82155.4|82105.4|82157.7|82107.7|82155.4|82105.4|5
1620420710000|2021-05-07 20:51:50|82156.1|82106.1|82152.3|82102.3|82156.1|82106.1|82150.9|82100.9|8
1620420720000|2021-05-07 20:52:00|82148.1|82098.1|82153.9|82103.9|82154.3|82104.3|82148.1|82098.1|13
1620420730000|2021-05-07 20:52:10|82151.6|82101.6|82154.7|82104.7|82154.8|82104.8|82147.4|82097.4|21
1620420740000|2021-05-07 20:52:20|82155.8|82105.8|82149.9|82099.9|82158.1|82108.1|82145.3|82095.3|15
1620420750000|2021-05-07 20:52:30|82149|82099|82150.7|82100.7|82152.3|82102.3|82146.9|82096.9|22
1620420760000|2021-05-07 20:52:40|82149.1|82099.1|82153.1|82103.1|82153.8|82103.8|82143.5|82093.5|26
1620420770000|2021-05-07 20:52:50|82152.2|82102.2|82145.4|82095.4|82152.5|82102.5|82144.4|82094.4|21
1620420780000|2021-05-07 20:53:00|82147.8|82097.8|82146.5|82096.5|82153.4|82103.4|82146.2|82096.2|19
1620420790000|2021-05-07 20:53:10|82146.4|82096.4|82147.9|82097.9|82151.4|82101.4|82146.4|82096.4|16
1620420800000|2021-05-07 20:53:20|82152.2|82102.2|82147.9|82097.9|82152.2|82102.2|82144.6|82094.6|16
1620420810000|2021-05-07 20:53:30|82148.2|82098.2|82145.9|82095.9|82156.9|82106.9|82142.4|82092.4|51
1620420820000|2021-05-07 20:53:40|82146.4|82096.4|82152.9|82102.9|82155.3|82105.3|82146.4|82096.4|27
1620420830000|2021-05-07 20:53:50|82158.4|82108.4|82156.5|82106.5|82178.5|82128.5|82151.3|82101.3|40
1620420840000|2021-05-07 20:54:00|82159.1|82109.1|82150.5|82100.5|82162.3|82112.3|82147.7|82097.7|19
1620420850000|2021-05-07 20:54:10|82150.8|82100.8|82159.3|82109.3|82190.1|82140.1|82150.2|82100.2|48
1620420860000|2021-05-07 20:54:20|82161.4|82111.4|82180.5|82130.5|82256|82206|82159.7|82109.7|55
1620420870000|2021-05-07 20:54:30|82181.1|82131.1|82184.3|82134.3|82198.8|82148.8|82178.3|82128.3|35
1620420880000|2021-05-07 20:54:40|82183.9|82133.9|82181.7|82131.7|82185.9|82135.9|82180.4|82130.4|25
1620420890000|2021-05-07 20:54:50|82181.2|82131.2|82192.1|82142.1|82203.7|82153.7|82181.1|82131.1|17
1620420900000|2021-05-07 20:55:00|82196.8|82146.8|82180.8|82130.8|82196.8|82146.8|82180.1|82130.1|39
1620420910000|2021-05-07 20:55:10|82181.5|82131.5|82179.8|82129.8|82183.1|82133.1|82176|82126|21
1620420920000|2021-05-07 20:55:20|82179.9|82129.9|82184.3|82134.3|82184.3|82134.3|82177.2|82127.2|22
1620420930000|2021-05-07 20:55:30|82183.3|82133.3|82182.3|82132.3|82194.8|82144.8|82177.7|82127.7|23
1620420940000|2021-05-07 20:55:40|82182.5|82132.5|82177.4|82127.4|82186.3|82136.3|82177.4|82127.4|14
1620420950000|2021-05-07 20:55:50|82175.9|82125.9|82183.5|82133.5|82183.7|82133.7|82175.9|82125.9|12
1620420960000|2021-05-07 20:56:00|82187.5|82137.5|82182|82132|82190.5|82140.5|82181.8|82131.8|11
1620420970000|2021-05-07 20:56:10|82182.6|82132.6|82180.5|82130.5|82202.1|82152.1|82178.3|82128.3|8
1620420980000|2021-05-07 20:56:20|82180.2|82130.2|82186.8|82136.8|82186.8|82136.8|82178.5|82128.5|12
1620420990000|2021-05-07 20:56:30|82182.5|82132.5|82182.6|82132.6|82188.6|82138.6|82182.2|82132.2|13
1620421000000|2021-05-07 20:56:40|82180.3|82130.3|82188.1|82138.1|82188.1|82138.1|82177.4|82127.4|9
1620421010000|2021-05-07 20:56:50|82185.4|82135.4|82180.5|82130.5|82185.4|82135.4|82180.5|82130.5|7
1620421020000|2021-05-07 20:57:00|82186.4|82136.4|82181.9|82131.9|82186.4|82136.4|82179.8|82129.8|19
1620421030000|2021-05-07 20:57:10|82180.3|82130.3|82180.2|82130.2|82180.5|82130.5|82179.3|82129.3|6
1620421040000|2021-05-07 20:57:20|82181.7|82131.7|82179.9|82129.9|82182.2|82132.2|82179.3|82129.3|16
1620421050000|2021-05-07 20:57:30|82179.6|82129.6|82179.8|82129.8|82180.1|82130.1|82177.8|82127.8|29
1620421060000|2021-05-07 20:57:40|82179.7|82129.7|82180.5|82130.5|82180.8|82130.8|82179.7|82129.7|18
1620421070000|2021-05-07 20:57:50|82180|82130|82180.8|82130.8|82180.9|82130.9|82179.5|82129.5|43
1620421080000|2021-05-07 20:58:00|82180.6|82130.6|82176|82126|82181.6|82131.6|82176|82126|33
1620421090000|2021-05-07 20:58:10|82174.5|82124.5|82177.6|82127.6|82188.2|82138.2|82173.8|82123.8|21
1620421100000|2021-05-07 20:58:20|82181.4|82131.4|82179.3|82129.3|82187|82137|82174.3|82124.3|42
1620421110000|2021-05-07 20:58:30|82179|82129|82188.5|82138.5|82188.5|82138.5|82179|82129|5
1620421120000|2021-05-07 20:58:40|82174.3|82124.3|82180.1|82130.1|82189|82139|82174.3|82124.3|16
1620421130000|2021-05-07 20:58:50|82179.7|82129.7|82179.1|82129.1|82188.3|82138.3|82177.9|82127.9|11
1620590400000|2021-05-09 20:00:00|82384.6|81888.5|82384.6|81888.5|82384.6|81888.5|82384.6|81888.5|1
1620590500000|2021-05-09 20:01:40|82171.5|82101.5|82171.5|82101.5|82171.5|82101.5|82171.5|82101.5|1
1620590710000|2021-05-09 20:05:10|82431.2|81843.2|82431.2|81843.2|82431.2|81843.2|82431.2|81843.2|1
1620591080000|2021-05-09 20:11:20|82384.6|81888.5|82384.6|81888.5|82384.6|81888.5|82384.6|81888.5|1
1620591130000|2021-05-09 20:12:10|82433|81947|82435|81948|82435|81948|82341.9|81890.5|6
1620591140000|2021-05-09 20:12:20||81947||81947||81947||81947|1
1620591150000|2021-05-09 20:12:30|82344.2|81900.9|82344.2|81900.9|82344.2|81900.9|82344.2|81900.9|1
1620591160000|2021-05-09 20:12:40|82368.5|81934.7|82368.5|81934.7|82368.5|81934.7|82368.5|81934.7|1
1620591170000|2021-05-09 20:12:50|82435|81947|82344.1|81900.9|82435|81947|82342.5|81893.5|3
1620591180000|2021-05-09 20:13:00|82364.9|81932.9|82394.5|81941.7|82394.5|81941.7|82364.9|81932.9|2
1620591190000|2021-05-09 20:13:10|82343.8|81899.3|82343.8|81899.3|82343.8|81899.3|82343.8|81899.3|1
1620591200000|2021-05-09 20:13:20|82394.5|81942.7|82394.5|81942.7|82394.5|81942.7|82394.5|81942.7|1
1620591210000|2021-05-09 20:13:30|82343.8|81899.4|82343.8|81899.4|82343.8|81899.4|82343.8|81899.4|1
1620591220000|2021-05-09 20:13:40|82364.9|81932.9|82364.9|81932.9|82364.9|81932.9|82364.9|81932.9|1
1620591230000|2021-05-09 20:13:50|82343.8|81899.4|82349|81914.7|82349|81914.7|82343.8|81899.4|2
1620591250000|2021-05-09 20:14:10|82343.8|81899.4|82343.8|81899.4|82343.8|81899.4|82343.8|81899.4|1
1620591260000|2021-05-09 20:14:20|82433|81947|82433|81947|82433|81947|82433|81947|1
1620591370000|2021-05-09 20:16:10|82341.9|81890.5|82341.9|81890.5|82341.9|81890.5|82341.9|81890.5|1
1620591490000|2021-05-09 20:18:10|82395.5|81838.2|82395.5|81838.2|82395.5|81838.2|82395.5|81838.2|1
1620591800000|2021-05-09 20:23:20|82417.9|81836.2|82466|81947|82466|81947|82417.9|81836.2|3
1620591820000|2021-05-09 20:23:40|82363.6|81889.8|82375.6|81921|82375.6|81921|82363.6|81889.8|2
1620591850000|2021-05-09 20:24:10|82363.6|81889.8|82394.5|81932.7|82394.5|81932.7|82363.6|81889.8|2
1620591880000|2021-05-09 20:24:40|82363.6|81889.8|82373.1|81914.7|82373.1|81914.7|82363.6|81889.8|2
1620591900000|2021-05-09 20:25:00|82487|81948|82487|81948|82487|81948|82487|81948|1
1620591910000|2021-05-09 20:25:10|82373.1|81914.7|82373.1|81914.7|82373.1|81914.7|82373.1|81914.7|1
1620591940000|2021-05-09 20:25:40|82363.6|81889.8|82363.6|81889.8|82363.6|81889.8|82363.6|81889.8|1
1620591960000|2021-05-09 20:26:00|82487|81948|82487|81948|82487|81948|82487|81948|1
1620592090000|2021-05-09 20:28:10|82427.9|81839.9|82427.9|81839.9|82427.9|81839.9|82427.9|81839.9|1
1620592160000|2021-05-09 20:29:20|82363.6|81889.8|82363.6|81889.8|82363.6|81889.8|82363.6|81889.8|1
1620592390000|2021-05-09 20:33:10|82427.4|81839.4|82428.8|81840.8|82428.8|81840.8|82427.4|81839.4|2
1620592410000|2021-05-09 20:33:30|82475.3|81887.3|82475.3|81887.3|82475.3|81887.3|82475.3|81887.3|1
1620592420000|2021-05-09 20:33:40|82428.8|81840.8|82428.8|81840.8|82428.8|81840.8|82428.8|81840.8|1
1620592640000|2021-05-09 20:37:20|82427.9|81839.9|82427.9|81839.9|82427.9|81839.9|82427.9|81839.9|1
1620592660000|2021-05-09 20:37:40|82363.6|81889.8|82363.6|81889.8|82363.6|81889.8|82363.6|81889.8|1
1620592710000|2021-05-09 20:38:30|82448.1|81860.1|82448.1|81860.1|82448.1|81860.1|82448.1|81860.1|1
1620592720000|2021-05-09 20:38:40|82454.8|81894.6|82495.9|81933.7|82495.9|81933.7|82454.8|81894|5
1620592730000|2021-05-09 20:38:50|82572.5|81984.5|82451|81889.2|82572.5|81984.5|82451|81889.2|2
1620592740000|2021-05-09 20:39:00|82453.4|81888.4|82453.4|81888.4|82453.4|81888.4|82453.4|81888.4|1
1620592750000|2021-05-09 20:39:10|82496.1|81932.8|82450.9|81889.2|82571.5|81983.5|82450.9|81889.2|4
1620592770000|2021-05-09 20:39:30|82450|81885.8|82450|81885.8|82450|81885.8|82450|81885.8|1
1620592800000|2021-05-09 20:40:00|82463.7|81915.7|82463.7|81915.7|82463.7|81915.7|82463.7|81915.7|1
1620592820000|2021-05-09 20:40:20|82493.1|81935.3|82450.9|81889.2|82493.1|81935.3|82450.9|81889.2|2
1620592840000|2021-05-09 20:40:40|82450.2|81886.7|82450.2|81886.7|82450.2|81886.7|82450.2|81886.7|1
1620592860000|2021-05-09 20:41:00|82450|81885.8|82450|81885.8|82450|81885.8|82450|81885.8|1
1620592880000|2021-05-09 20:41:20|82463.7|81915.7|82463.7|81915.7|82463.7|81915.7|82463.7|81915.7|1
1620592890000|2021-05-09 20:41:30|82450.9|81889.2|82450.9|81889.2|82450.9|81889.2|82450.9|81889.2|1
1620592920000|2021-05-09 20:42:00|82450|81885.8|82450|81885.8|82450|81885.8|82450|81885.8|1
1620593260000|2021-05-09 20:47:40|82470|81882|82470|81882|82470|81882|82470|81882|1
1620593300000|2021-05-09 20:48:20|82569|81981|82569|81981|82569|81981|82569|81981|1
1620593370000|2021-05-09 20:49:30|82558.5|81970.5|82450|81885.8|82558.5|81970.5|82450|81885.8|3
1620593570000|2021-05-09 20:52:50|82559.5|81971.5|82205.8|82135.8|82559.5|82135.8|82205.8|81971.5|2
1620593650000|2021-05-09 20:54:10|82202.5|82132.5|82202.5|82132.5|82202.5|82132.5|82202.5|82132.5|1
1620593660000|2021-05-09 20:54:20|82207.2|82137.2|82207.2|82137.2|82207.2|82137.2|82207.2|82137.2|1
1620593690000|2021-05-09 20:54:50|82205.8|82135.8|82205.8|82135.8|82205.8|82135.8|82205.8|82135.8|1
1620593890000|2021-05-09 20:58:10|82450|81885.8|82450|81885.8|82450|81885.8|82450|81885.8|1
1620593900000|2021-05-09 20:58:20|82460.3|81926.7|82205.8|82135.8|82460.3|82135.8|82188.9|81926.7|4
1620594000000|2021-05-09 21:00:00|82450.6|81897.9|82455.4|81905.1|82455.4|81907.9|82450.6|81897.9|3
1620594030000|2021-05-09 21:00:30|82449.3|81892.5|82449.3|81892.5|82449.3|81892.5|82449.3|81892.5|1
1620594050000|2021-05-09 21:00:50|82547|81959|82449.3|81892.5|82547|81959|82449.3|81892.5|2
1620594060000|2021-05-09 21:01:00|82549|81961|82410.7|81889.8|82549|81961|82410.7|81889.8|2
1620594090000|2021-05-09 21:01:30|82528|81943|82411.7|81893.4|82528|81943|82410.9|81890.8|4
1620594110000|2021-05-09 21:01:50|82410.7|81889.8|82410.7|81889.8|82410.7|81889.8|82410.7|81889.8|1
1620594140000|2021-05-09 21:02:20|82540|81952|82527|81942|82540|81952|82410.7|81889.8|3
1620594160000|2021-05-09 21:02:40|82410.7|81889.8|82410.7|81889.8|82410.7|81889.8|82410.7|81889.8|1
1620594170000|2021-05-09 21:02:50|82195.1|82125.1|82193.5|82123.5|82195.1|82125.1|82193.5|82123.5|2
1620594180000|2021-05-09 21:03:00|82193.4|82123.4|82192|82122|82193.4|82123.4|82192|82122|2
1620594190000|2021-05-09 21:03:10|82410.7|81889.8|82410.7|81889.8|82410.7|81889.8|82410.7|81889.8|1
1620594200000|2021-05-09 21:03:20|82532|81947|82410.2|81895.9|82532|81948.8|82405.9|81895.9|3
1620594220000|2021-05-09 21:03:40|82446.5|81896.1|82190.8|82120.8|82446.5|82123.7|82190.8|81896.1|5
1620594230000|2021-05-09 21:03:50|82524.5|81936.5|82524.5|81936.5|82524.5|81936.5|82524.5|81936.5|1
1620594240000|2021-05-09 21:04:00|82529.5|81941.5|82190.3|82120.3|82529.5|82124.2|82190.3|81941.5|3
1620594260000|2021-05-09 21:04:20|82410.7|81889.8|82410.7|81889.8|82410.7|81889.8|82410.7|81889.8|1
1620594280000|2021-05-09 21:04:40|82414.9|81910|82414.9|81910|82414.9|81910|82414.9|81910|1
1620594290000|2021-05-09 21:04:50|82411.5|81893.8|82411.5|81893.8|82411.5|81893.8|82411.5|81893.8|1
1620594300000|2021-05-09 21:05:00|82191.1|82121.1|82498|81937.4|82641|82141.7|82190.4|81900.2|14
1620594310000|2021-05-09 21:05:10|82520.8|81932.8|82564.8|81976.8|82645.5|82057.5|82426.1|81903.3|16
1620594320000|2021-05-09 21:05:20|82548.4|81960.4|82421.7|81896.5|82548.4|81960.4|82421.7|81887.4|11
1620594330000|2021-05-09 21:05:30|82443.6|81906|82427.1|81887.1|82553.7|81965.7|82425.7|81887.1|10
1620594340000|2021-05-09 21:05:40|82535.8|81947.8|82535.8|81947.8|82544.5|81956.5|82425.7|81887.4|7
1620594350000|2021-05-09 21:05:50|82411.9|81889.4|82497.7|81909.7|82542|81954|82411.9|81889.4|12
1620594360000|2021-05-09 21:06:00|82654|82066|82536.5|81948.5|82654|82066|82422.2|81898.3|9
1620594370000|2021-05-09 21:06:10|82529.4|81941.4|82422.1|81893.5|82544.3|81956.3|82421.8|81893.5|13
1620594380000|2021-05-09 21:06:20|82444.8|81900.2|82533|81945|82533|81945|82421.2|81895|4
1620594390000|2021-05-09 21:06:30|82534.5|81946.5|82421.6|81904.9|82534.5|81946.5|82412.2|81892.5|3
1620594400000|2021-05-09 21:06:40|82449.2|81921.4|82468.8|81912.5|82468.8|81921.4|82404.6|81899.8|7
1620594410000|2021-05-09 21:06:50|82376.3|81893.9|82180|82110|82532.5|82110.5|82151.2|81893.9|16
1620594420000|2021-05-09 21:07:00|82171.7|82101.7|82171|82101|82524.5|82123.2|82170.6|81936.5|12
1620594430000|2021-05-09 21:07:10|82172.5|82102.5|82519|81931|82519|82112.1|82172.5|81925.3|7
1620594440000|2021-05-09 21:07:20|82520|81932|82175.9|82105.9|82523|82105.9|82170.9|81932|10
1620594460000|2021-05-09 21:07:40|82522|81934|82522.5|81934.5|82522.5|81934.5|82522|81934|2
1620594470000|2021-05-09 21:07:50|82425|81901.9|82425|81901.9|82425|81901.9|82425|81901.9|1
1620594480000|2021-05-09 21:08:00|82171.8|82101.8|82174|82104|82174|82104|82170.9|82100.9|4
1620594490000|2021-05-09 21:08:10|82170.9|82100.9|82171.2|82101.2|82172|82102|82170.8|82100.8|5
1620594500000|2021-05-09 21:08:20|82173.8|82103.8|82173.8|82103.8|82173.8|82103.8|82173.8|82103.8|1
1620594510000|2021-05-09 21:08:30|82173.7|82103.7|82173.7|82103.7|82173.7|82103.7|82173.7|82103.7|1
1620594520000|2021-05-09 21:08:40|82181|82111|82183.6|82113.6|82183.6|82113.6|82181|82111|2
1620594530000|2021-05-09 21:08:50|82451.2|81912|82451.2|81912|82451.2|81912|82451.2|81912|1
1620594540000|2021-05-09 21:09:00|82171|82101|82171.7|82101.7|82175|82105|82171|82101|4
1620594550000|2021-05-09 21:09:10|82173.6|82103.6|82173.5|82103.5|82173.6|82103.6|82173.5|82103.5|2
1620594560000|2021-05-09 21:09:20|82165.8|82095.8|82180.6|82110.6|82180.6|82110.6|82165.8|82095.8|6
1620594570000|2021-05-09 21:09:30|82182.1|82112.1|82182.1|82112.1|82182.1|82112.1|82182.1|82112.1|1
1620594590000|2021-05-09 21:09:50|82185.6|82115.6|82358.9|81965.1|82358.9|82130.3|82185.6|81965.1|4
1620594600000|2021-05-09 21:10:00|82178.2|82108.2|82504|81935|82505|82116|82178.2|81935|7
1620594610000|2021-05-09 21:10:10|82509|81940|82418.4|81909.9|82509|81940|82414.9|81905.3|6
1620594620000|2021-05-09 21:10:20|82450.2|81918.3|82508.1|81939.7|82508.1|81939.7|82450.2|81912.3|4
1620594630000|2021-05-09 21:10:30|82408.7|81896.6|82408.7|81896.6|82408.7|81896.6|82408.7|81896.6|1
1620594650000|2021-05-09 21:10:50|82497.9|81936.1|82181.2|82111.2|82516|82111.2|82179.9|81936.1|5
1620594660000|2021-05-09 21:11:00|82180|82110|82189.1|82119.1|82189.1|82119.1|82180|82110|4
1620594670000|2021-05-09 21:11:10|82185.9|82115.9|82180.7|82110.7|82185.9|82115.9|82180.7|82110.7|2
1620594680000|2021-05-09 21:11:20|82182.7|82112.7|82183.5|82113.5|82183.5|82113.5|82182.7|82112.7|2
1620594690000|2021-05-09 21:11:30|82187.3|82117.3|82187.3|82117.3|82187.3|82117.3|82187.3|82117.3|1
1620594700000|2021-05-09 21:11:40|82451.2|81912.8|82176.3|82106.3|82451.2|82106.3|82153.1|81912.8|14
1620594710000|2021-05-09 21:11:50|82179.2|82109.2|82176.8|82106.8|82181.2|82111.2|82176.8|82106.8|9
1620594720000|2021-05-09 21:12:00|82176.7|82106.7|82180.6|82110.6|82180.9|82110.9|82176.6|82106.6|9
1620594730000|2021-05-09 21:12:10|82177.8|82107.8|82189.6|82119.6|82189.6|82119.6|82177.3|82107.3|5
1620594740000|2021-05-09 21:12:20|82176.8|82106.8|82177|82107|82189.8|82119.8|82176.8|82106.8|4
1620594750000|2021-05-09 21:12:30|82176.7|82106.7|82189.8|82119.8|82189.8|82119.8|82176.7|82106.7|3
1620594760000|2021-05-09 21:12:40|82179.7|82109.7|82181|82111|82182.9|82112.9|82179.7|82109.7|6
1620594770000|2021-05-09 21:12:50|82180.7|82110.7|82180.4|82110.4|82181.4|82111.4|82180.4|82110.4|5
1620594780000|2021-05-09 21:13:00|82180.2|82110.2|82186.2|82116.2|82190.1|82120.1|82180.2|82110.2|6
1620594800000|2021-05-09 21:13:20|82181.3|82111.3|82182.1|82112.1|82182.1|82112.1|82181.3|82111.3|2
1620594810000|2021-05-09 21:13:30|82181.8|82111.8|82179.9|82109.9|82181.8|82111.8|82179|82109|4
1620594820000|2021-05-09 21:13:40|82179.4|82109.4|82180.1|82110.1|82180.1|82110.1|82179.4|82109.4|2
1620594830000|2021-05-09 21:13:50|82183.2|82113.2|82183.7|82113.7|82183.7|82113.7|82183|82113|6
1620594840000|2021-05-09 21:14:00|82183.9|82113.9|82183.5|82113.5|82184.4|82114.4|82183.4|82113.4|6
1620594850000|2021-05-09 21:14:10|82183.6|82113.6|82183.9|82113.9|82184.3|82114.3|82183.6|82113.6|4
1620594860000|2021-05-09 21:14:20|82186.7|82116.7|82184|82114|82186.7|82116.7|82184|82114|3
1620594870000|2021-05-09 21:14:30|82186.1|82116.1|82185|82115|82186.1|82116.1|82183.2|82113.2|6
1620594880000|2021-05-09 21:14:40|82191.2|82121.2|82191.2|82121.2|82191.2|82121.2|82191.2|82121.2|1
1620594890000|2021-05-09 21:14:50|82188.8|82118.8|82358.9|81960.5|82358.9|82118.8|82188.8|81960.5|3
1620594900000|2021-05-09 21:15:00|82184.5|82114.5|82184.1|82114.1|82188|82118|82182.3|82112.3|11
1620594910000|2021-05-09 21:15:10|82187.1|82117.1|82187.1|82117.1|82187.1|82117.1|82187.1|82117.1|1
1620594920000|2021-05-09 21:15:20|82186.6|82116.6|82186.6|82116.6|82186.6|82116.6|82186.6|82116.6|1
1620594940000|2021-05-09 21:15:40|82181.6|82111.6|82183.1|82113.1|82183.4|82113.4|82181.6|82111.6|6
1620594950000|2021-05-09 21:15:50|82182.8|82112.8|82185.6|82115.6|82185.6|82115.6|82182.8|82112.8|2
1620594960000|2021-05-09 21:16:00|82183.1|82113.1|82182.1|82112.1|82183.1|82113.1|82182.1|82112.1|2
1620594970000|2021-05-09 21:16:10|82182|82112|82181.9|82111.9|82182|82112|82181.9|82111.9|2
1620594980000|2021-05-09 21:16:20|82181.8|82111.8|82181.7|82111.7|82181.8|82111.8|82181.7|82111.7|2
1620594990000|2021-05-09 21:16:30|82181.6|82111.6|82181.6|82111.6|82181.6|82111.6|82181.6|82111.6|1
1620595000000|2021-05-09 21:16:40|82181.5|82111.5|82181.7|82111.7|82181.7|82111.7|82181.5|82111.5|2
1620595010000|2021-05-09 21:16:50|82181.6|82111.6|82181.6|82111.6|82181.6|82111.6|82181.6|82111.6|1
1620595020000|2021-05-09 21:17:00|82181.9|82111.9|82181.6|82111.6|82181.9|82111.9|82181.6|82111.6|4
1620595050000|2021-05-09 21:17:30|82370.6|81926.6|82370.6|81926.6|82370.6|81926.6|82370.6|81926.6|1
1620595070000|2021-05-09 21:17:50|82181.9|82111.9|82181.9|82111.9|82181.9|82111.9|82181.9|82111.9|1
1620595080000|2021-05-09 21:18:00|82182|82112|82182.1|82112.1|82182.1|82112.1|82182|82112|2
1620595110000|2021-05-09 21:18:30|82182|82112|82182.1|82112.1|82182.1|82112.1|82182|82112|2
1620595120000|2021-05-09 21:18:40|82182|82112|82182.1|82112.1|82182.1|82112.1|82182|82112|2
1620595130000|2021-05-09 21:18:50|82182|82112|82182|82112|82182|82112|82182|82112|1
1620595160000|2021-05-09 21:19:20|82365.4|81921.4|82365.4|81921.4|82365.4|81921.4|82365.4|81921.4|1
1620595200000|2021-05-09 21:20:00|82475|81887|82475|81887|82475|81887|82475|81887|1
1620595210000|2021-05-09 21:20:10|82475.2|81887.2|82499.7|81911.7|82500.8|81912.8|82475|81887|4
1620595220000|2021-05-09 21:20:20|82498.9|81910.9|82181.5|82111.5|82498.9|82111.9|82180.3|81910.1|9
1620595230000|2021-05-09 21:20:30|82183.1|82113.1|82183.1|82113.1|82183.1|82113.1|82181.3|82111.3|4
1620595240000|2021-05-09 21:20:40|82181.3|82111.3|82181.8|82111.8|82181.8|82111.8|82181.3|82111.3|3
1620595250000|2021-05-09 21:20:50|82180.1|82110.1|82180.6|82110.6|82180.6|82110.6|82180.1|82110.1|3
1620595260000|2021-05-09 21:21:00|82454.9|81866.9|82455|81867|82455|81867|82454.9|81866.9|2
1620595270000|2021-05-09 21:21:10|82367|81918.9|82373.8|81914.6|82373.8|81918.9|82367|81914.6|2
1620595280000|2021-05-09 21:21:20|82393.7|81901.8|82393.7|81901.8|82393.7|81901.8|82393.7|81901.8|1
1620595290000|2021-05-09 21:21:30|82180|82110|82180.4|82110.4|82180.4|82110.4|82180|82110|2
1620595300000|2021-05-09 21:21:40|82181.8|82111.8|82181.8|82111.8|82181.8|82111.8|82181.8|82111.8|1
1620595310000|2021-05-09 21:21:50|82179.9|82109.9|82179.9|82109.9|82179.9|82109.9|82179.9|82109.9|1
1620595320000|2021-05-09 21:22:00|82180|82110|82180.3|82110.3|82180.3|82110.3|82180|82110|2
1620595330000|2021-05-09 21:22:10|82179.6|82109.6|82179.6|82109.6|82179.6|82109.6|82179.6|82109.6|1
1620595340000|2021-05-09 21:22:20|82180.7|82110.7|82180.7|82110.7|82180.7|82110.7|82180.7|82110.7|1
1620595350000|2021-05-09 21:22:30|82427.3|81879.8|82427.3|81879.8|82427.3|81879.8|82427.3|81879.8|1
1620595370000|2021-05-09 21:22:50|82454.5|81866.5|82454.5|81866.5|82454.5|81866.5|82454.5|81866.5|1
1620595380000|2021-05-09 21:23:00|82373.3|81914|82373.3|81914|82373.3|81914|82373.3|81914|1
1620595390000|2021-05-09 21:23:10|82393.3|81901.3|82393.3|81901.3|82393.3|81901.3|82393.3|81901.3|1
1620595420000|2021-05-09 21:23:40|82427.1|81879.6|82427.1|81879.6|82427.1|81879.6|82427.1|81879.6|1
1620595510000|2021-05-09 21:25:10|82179.6|82109.6|82179.6|82109.6|82179.6|82109.6|82179.6|82109.6|1
1620595540000|2021-05-09 21:25:40|82179.9|82109.9|82179.9|82109.9|82179.9|82109.9|82179.9|82109.9|1
1620595550000|2021-05-09 21:25:50|82178.6|82108.6|82178.6|82108.6|82178.6|82108.6|82178.6|82108.6|1
1620595580000|2021-05-09 21:26:20|82178.7|82108.7|82178.7|82108.7|82178.7|82108.7|82178.7|82108.7|1
1620595600000|2021-05-09 21:26:40|82371|81927|82371|81927|82371|81927|82371|81927|1
1620595670000|2021-05-09 21:27:50|82178.9|82108.9|82178.9|82108.9|82178.9|82108.9|82178.9|82108.9|1
1620595680000|2021-05-09 21:28:00|82178.8|82108.8|82178.8|82108.8|82178.8|82108.8|82178.8|82108.8|1
1620595710000|2021-05-09 21:28:30|82180.8|82110.8|82180.8|82110.8|82180.8|82110.8|82180.8|82110.8|1
1620595720000|2021-05-09 21:28:40|82181|82111|82181.1|82111.1|82181.1|82111.1|82181|82111|2
1620595740000|2021-05-09 21:29:00|82180.9|82110.9|82180.9|82110.9|82180.9|82110.9|82180.9|82110.9|1
1620595750000|2021-05-09 21:29:10|82181.1|82111.1|82181.1|82111.1|82181.1|82111.1|82181.1|82111.1|1
1620595760000|2021-05-09 21:29:20|82181.6|82111.6|82181.6|82111.6|82181.6|82111.6|82181.6|82111.6|1
1620595800000|2021-05-09 21:30:00|82182|82112|82182|82112|82182|82112|82182|82112|1
1620595830000|2021-05-09 21:30:30|82183.3|82113.3|82183.2|82113.2|82183.3|82113.3|82183.2|82113.2|2
1620595840000|2021-05-09 21:30:40|82182.8|82112.8|82183.2|82113.2|82183.2|82113.2|82182.8|82112.8|2
1620595860000|2021-05-09 21:31:00|82183.4|82113.4|82183.4|82113.4|82183.4|82113.4|82183.4|82113.4|1
1620595870000|2021-05-09 21:31:10|82183.1|82113.1|82184.5|82114.5|82184.7|82114.7|82183.1|82113.1|3
1620595880000|2021-05-09 21:31:20|82183.2|82113.2|82183.2|82113.2|82183.2|82113.2|82183.2|82113.2|1
1620595900000|2021-05-09 21:31:40|82183.1|82113.1|82183.1|82113.1|82183.1|82113.1|82183.1|82113.1|1
1620595920000|2021-05-09 21:32:00|82188.9|82118.9|82188.9|82118.9|82188.9|82118.9|82188.9|82118.9|1
1620595930000|2021-05-09 21:32:10|82182.9|82112.9|82182.9|82112.9|82182.9|82112.9|82182.9|82112.9|1
1620595950000|2021-05-09 21:32:30|82182.7|82112.7|82182.7|82112.7|82182.7|82112.7|82182.7|82112.7|1
1620596040000|2021-05-09 21:34:00|82182.6|82112.6|82182.6|82112.6|82182.6|82112.6|82182.6|82112.6|1
1620596090000|2021-05-09 21:34:50|82189.1|82119.1|82189.1|82119.1|82189.1|82119.1|82189.1|82119.1|1
1620596120000|2021-05-09 21:35:20|82353.8|81956.3|82353.8|81956.3|82353.8|81956.3|82353.8|81956.3|1
1620596140000|2021-05-09 21:35:40|82188.4|82118.4|82188.4|82118.4|82188.4|82118.4|82188.4|82118.4|1
1620596160000|2021-05-09 21:36:00|82182.7|82112.7|82182.6|82112.6|82182.7|82112.7|82182.6|82112.6|2
1620596190000|2021-05-09 21:36:30|82189.7|82119.7|82189.7|82119.7|82189.7|82119.7|82189.7|82119.7|1
1620596200000|2021-05-09 21:36:40|82182.8|82112.8|82183.1|82113.1|82183.1|82113.1|82182.8|82112.8|2
1620596220000|2021-05-09 21:37:00|82183|82113|82183.1|82113.1|82183.1|82113.1|82183|82113|2
1620596250000|2021-05-09 21:37:30|82189.8|82119.8|82183.6|82113.6|82189.8|82119.8|82183.6|82113.6|2
1620596300000|2021-05-09 21:38:20|82188.9|82118.9|82188.9|82118.9|82188.9|82118.9|82188.9|82118.9|1
1620596340000|2021-05-09 21:39:00|82183.3|82113.3|82183.3|82113.3|82183.3|82113.3|82183.3|82113.3|1
1620596380000|2021-05-09 21:39:40|82182.7|82112.7|82182.7|82112.7|82182.7|82112.7|82182.7|82112.7|1
1620596410000|2021-05-09 21:40:10|82182.6|82112.6|82182.5|82112.5|82182.6|82112.6|82182.5|82112.5|2
1620596480000|2021-05-09 21:41:20|82183|82113|82183|82113|82183|82113|82183|82113|1
1620596520000|2021-05-09 21:42:00|82183.1|82113.1|82187.8|82117.8|82187.8|82117.8|82183.1|82113.1|2
1620596530000|2021-05-09 21:42:10|82191.3|82121.3|82183.1|82113.1|82191.3|82121.3|82183.1|82113.1|2
1620596540000|2021-05-09 21:42:20|82183|82113|82183|82113|82183|82113|82183|82113|1
1620596580000|2021-05-09 21:43:00|82191.6|82121.6|82191.6|82121.6|82191.6|82121.6|82191.6|82121.6|1
1620596630000|2021-05-09 21:43:50|82191.8|82121.8|82191.8|82121.8|82191.8|82121.8|82191.8|82121.8|1
1620596640000|2021-05-09 21:44:00|82183.8|82113.8|82183.3|82113.3|82183.8|82113.8|82183.3|82113.3|2
1620596650000|2021-05-09 21:44:10|82183.8|82113.8|82183.8|82113.8|82183.8|82113.8|82183.8|82113.8|1
1620596660000|2021-05-09 21:44:20|82183.3|82113.3|82183.3|82113.3|82183.3|82113.3|82183.3|82113.3|1
1620596690000|2021-05-09 21:44:50|82191.9|82121.9|82191.9|82121.9|82191.9|82121.9|82191.9|82121.9|1
1620596700000|2021-05-09 21:45:00|82183|82113|82183|82113|82183|82113|82183|82113|1
1620596740000|2021-05-09 21:45:40|82190.5|82120.5|82190.5|82120.5|82190.5|82120.5|82190.5|82120.5|1
1620596750000|2021-05-09 21:45:50|82180.5|82130.5|82180.5|82130.5|82180.5|82130.5|82180.5|82130.5|1
1620596760000|2021-05-09 21:46:00|82172.9|82122.9|82175.9|82125.9|82175.9|82125.9|82172.9|82122.9|2
1620596790000|2021-05-09 21:46:30|82175.6|82125.6|82175.6|82125.6|82175.6|82125.6|82175.6|82125.6|1
1620596800000|2021-05-09 21:46:40|82180.1|82130.1|82175.7|82125.7|82180.1|82130.1|82175.7|82125.7|2
1620596830000|2021-05-09 21:47:10|82176.4|82126.4|82175.6|82125.6|82176.4|82126.4|82175.6|82125.6|3
1620596970000|2021-05-09 21:49:30|82175.5|82125.5|82175.5|82125.5|82175.5|82125.5|82175.5|82125.5|1
1620597040000|2021-05-09 21:50:40|82337.4|81961.4|82337.3|81961.6|82337.4|81961.6|82337.3|81961.4|3
1620597050000|2021-05-09 21:50:50|82338.8|81961.4|82339.3|81961.4|82339.3|81961.5|82338.7|81961.4|3
1620597060000|2021-05-09 21:51:00|82339.6||82339.6||82339.6||82339.6||1
1620597070000|2021-05-09 21:51:10|82335.9|81961.9|82338.7|81961.5|82338.7|81961.9|82335.9|81961.5|3
1620597080000|2021-05-09 21:51:20|82338.8|81961.9|82338.8|81961.9|82338.8|81961.9|82338.8|81961.9|2
1620597090000|2021-05-09 21:51:30|82339.4||82339.4||82339.4||82339.4||1
1620597100000|2021-05-09 21:51:40|82339.7||82339.7||82339.7||82339.7||1
1620597120000|2021-05-09 21:52:00|82175.3|82125.3|82175.4|82125.4|82175.4|82125.4|82175.3|82125.3|2
1620597130000|2021-05-09 21:52:10|82172.3|82122.3|82171.6|82121.6|82172.3|82122.3|82171.6|82121.6|2
1620597140000|2021-05-09 21:52:20|82171.9|82121.9|82172.2|82122.2|82172.5|82122.5|82171.9|82121.9|3
1620597150000|2021-05-09 21:52:30|82172.4|82122.4|82172.5|82122.5|82172.5|82122.5|82172.1|82122.1|3
1620597160000|2021-05-09 21:52:40|82172.7|82122.7|82172.7|82122.7|82172.7|82122.7|82172.7|82122.7|1
1620597180000|2021-05-09 21:53:00|82172.1|82122.1|82171.7|82121.7|82172.1|82122.1|82171.7|82121.7|2
1620597190000|2021-05-09 21:53:10|82171.9|82121.9|82172.1|82122.1|82172.1|82122.1|82171.7|82121.7|4
1620597200000|2021-05-09 21:53:20|82172.8|82122.8|82172.8|82122.8|82172.8|82122.8|82172.8|82122.8|1
1620597210000|2021-05-09 21:53:30|82172.4|82122.4|82172.4|82122.4|82172.4|82122.4|82172.4|82122.4|1
1620597220000|2021-05-09 21:53:40|82172.1|82122.1|82340.6|81960.1|82340.6|82122.1|82172.1|81960.1|2
1620597230000|2021-05-09 21:53:50|82341.1|81959.6|82341.1|81959.6|82341.1|81959.6|82341.1|81959.6|2
1620597240000|2021-05-09 21:54:00|82179|82129|82178.2|82128.2|82179|82129|82178.2|82128.2|2
1620597250000|2021-05-09 21:54:10|82176|82126|82325.4|81976.3|82325.4|82126|82176|81976.3|2
1620597260000|2021-05-09 21:54:20|82325.6|81976.1|82338.8|81960.4|82338.8|81976.1|82325.6|81960.4|3
1620597270000|2021-05-09 21:54:30|82340.6|81959.6|82340.6|81959.6|82340.6|81959.6|82340.6|81959.6|1
1620597280000|2021-05-09 21:54:40|82341.7|81959.2|82336.7|81961.3|82341.7|81961.3|82336.7|81959.2|2
1620597290000|2021-05-09 21:54:50|82338.8|81960.4|82178.5|82128.5|82338.8|82128.5|82178.4|81960.4|3
1620597300000|2021-05-09 21:55:00|82171.6|82121.6|82171.9|82121.9|82172.5|82122.5|82171.6|82121.6|5
1620597310000|2021-05-09 21:55:10|82341.1|81959.1|82342.3|81958.6|82342.3|81959.1|82341.1|81958.6|2
1620597330000|2021-05-09 21:55:30|82174.4|82124.4|82194.7|82144.7|82199|82149|82174.4|82124.4|4
1620597340000|2021-05-09 21:55:40|82371|81966|82170.3|82120.3|82371|82143.5|82170.3|81966|11
1620597350000|2021-05-09 21:55:50|82345.6|81955.1|82346.9|81955.1|82346.9|81955.1|82345.6|81955.1|2
1620597360000|2021-05-09 21:56:00|82347.5|81954.5|82167.7|82117.7|82348.1|82117.7|82167.7|81951.5|6
1620597370000|2021-05-09 21:56:10|82166.7|82116.7|82167.7|82117.7|82167.7|82117.7|82162.8|82112.8|8
1620597380000|2021-05-09 21:56:20|82348|81950.1|82349.1|81949|82349.1|81950.1|82348|81949|5
1620597390000|2021-05-09 21:56:30|82350.1|81947.8|82177.1|82127.1|82350.1|82127.1|82177.1|81947.8|3
1620597400000|2021-05-09 21:56:40|82179.2|82129.2|82180.4|82130.4|82180.4|82130.4|82179.2|82129.2|4
1620597410000|2021-05-09 21:56:50|82179.3|82129.3|82180.4|82130.4|82180.4|82130.4|82179.3|82129.3|3
1620597420000|2021-05-09 21:57:00|82351.9|81944.2|82166.5|82116.5|82352.5|82116.5|82166.5|81944.2|3
1620597430000|2021-05-09 21:57:10|82166.6|82116.6|82166.7|82116.7|82166.7|82116.7|82166.6|82116.6|2
1620597440000|2021-05-09 21:57:20|82167.2|82117.2|82162.9|82112.9|82167.2|82117.2|82162.9|82112.9|3
1620597450000|2021-05-09 21:57:30|82162.8|82112.8|82163.6|82113.6|82164.4|82114.4|82162.8|82112.8|5
1620597460000|2021-05-09 21:57:40|82164.6|82114.6|82167.4|82117.4|82167.4|82117.4|82164.5|82114.5|4
1620597470000|2021-05-09 21:57:50|82165.2|82115.2|82165.1|82115.1|82165.4|82115.4|82165|82115|4
1620597480000|2021-05-09 21:58:00|82162.9|82112.9|82163.2|82113.2|82163.2|82113.2|82162.9|82112.9|3
1620597490000|2021-05-09 21:58:10|82164.3|82114.3|82163.5|82113.5|82164.4|82114.4|82163.4|82113.4|5
1620597500000|2021-05-09 21:58:20|82163.4|82113.4|82167.7|82117.7|82167.7|82117.7|82163.4|82113.4|6
1620597510000|2021-05-09 21:58:30|82166.1|82116.1|82165|82115|82166.1|82116.1|82165|82115|2
1620597520000|2021-05-09 21:58:40|82165.1|82115.1|82164.2|82114.2|82167.4|82117.4|82164.2|82114.2|4
1620597530000|2021-05-09 21:58:50|82163.9|82113.9|82164|82114|82164|82114|82163.9|82113.9|2
1620597540000|2021-05-09 21:59:00|82164.7|82114.7|82385|81917.6|82385|82118.1|82164.7|81917.6|4
1620597550000|2021-05-09 21:59:10|82382|81916.7|82383|81916.7|82383|81916.7|82382|81916.7|2
1620597560000|2021-05-09 21:59:20|82383.4|81916.3|82376.9|81919.2|82383.4|81920.8|82375.3|81916.3|4
1620597570000|2021-05-09 21:59:30|82369.4|81926.5|82373.3|81926.5|82373.3|81926.5|82369.4|81926.5|3
1620597580000|2021-05-09 21:59:40|82374.4||82375.6||82375.6||82374.4||2
1620597590000|2021-05-09 21:59:50|82376.6||82376.6||82376.6||82376.6||1
1620597600000|2021-05-09 22:00:00|82222|82055.3|82366.9|81978.6|82393.2|82055.3|82222|81960.4|44
1620597610000|2021-05-09 22:00:10|82353.3|81981.2|82366|81965.1|82379.6|81987.4|82344.7|81953.7|50
1620597620000|2021-05-09 22:00:20|82365.9|81965|82333.5|81967.1|82366|81974|82306.6|81963.5|49
1620597630000|2021-05-09 22:00:30|82338.9|81963.7|82362.2|81978.3|82365.3|81982.5|82303|81963.7|56
1620597640000|2021-05-09 22:00:40|82304.6|81980.3|82292.7|81987|82318.5|81987.1|82292.7|81971.3|39
1620597650000|2021-05-09 22:00:50|82336|81960.1|82317.6|81974.1|82340.6|81999.4|82273.5|81946.8|54
1620597660000|2021-05-09 22:01:00|82315.1|81945.2|82309.3|81978.5|82331|81995|82300.3|81945.2|61
1620597670000|2021-05-09 22:01:10|82309.8|81979|82311.3|81984.7|82321.5|81987.6|82301.2|81962|67
1620597680000|2021-05-09 22:01:20|82311.9|81984.9|82337.4|81979.3|82345|81993.1|82301.1|81963.3|67
1620597690000|2021-05-09 22:01:30|82338|81977.4|82341.7|81983.2|82341.7|81993.9|82314.5|81974.9|41
1620597700000|2021-05-09 22:01:40|82339.7|81978.8|82306.4|81985.6|82341.5|82006.9|82293.6|81961.3|69
1620597710000|2021-05-09 22:01:50|82312.4|81979.8|82282.9|82003.5|82324.2|82018.9|82261.2|81960.8|71
1620597720000|2021-05-09 22:02:00|82278.2|82020.1|82296.2|82014.2|82319.2|82023.5|82271.7|81982.1|68
1620597730000|2021-05-09 22:02:10|82307.1|82004.5|82305|82004.8|82329.7|82017|82291.4|81979|71
1620597740000|2021-05-09 22:02:20|82311.1|82005.5|82329.5|81988.7|82333.6|82008.9|82308.2|81978|66
1620597750000|2021-05-09 22:02:30|82329.7|81990.1|82303.1|82014.7|82329.7|82014.7|82301.1|81986.4|66
1620597760000|2021-05-09 22:02:40|82319.3|82003.8|82295.3|82002.8|82328.8|82009.4|82290.1|81974.9|71
1620597770000|2021-05-09 22:02:50|82284.6|82002.7|82287.6|82026.2|82329.6|82026.2|82284.6|81987.4|59
1620597780000|2021-05-09 22:03:00|82306.8|82020.2|82281.2|82026.4|82308.7|82037.3|82268.4|82010.5|56
1620597790000|2021-05-09 22:03:10|82270.6|82034.4|82315.3|82009.5|82322|82038.7|82263.7|81987.7|56
1620597800000|2021-05-09 22:03:20|82297.7|82013.7|82305.2|82030.4|82331.6|82030.9|82296.1|81997.5|66
1620597810000|2021-05-09 22:03:30|82311.3|82026.9|82323.7|82023|82329.8|82037.3|82293.6|82018.2|58
1620597820000|2021-05-09 22:03:40|82323.5|82024.4|82285.6|82061|82333.7|82073.1|82271.2|82018.9|58
1620597830000|2021-05-09 22:03:50|82280.1|82064.4|82295.8|82057.7|82313.2|82068.2|82269.6|82035.2|62
1620597840000|2021-05-09 22:04:00|82295.6|82057.5|82300.5|82022.8|82330.4|82064|82286|82007.2|70
1620597850000|2021-05-09 22:04:10|82306.5|82019.9|82296.4|82052.6|82313.7|82052.6|82289.9|82018.5|65
1620597860000|2021-05-09 22:04:20|82295.9|82053|82309.8|82010.8|82310.2|82053|82288|82007.6|53
1620597870000|2021-05-09 22:04:30|82310.1|82011.7|82304.9|82020.1|82310.2|82061.1|82266|82011.7|66
1620597880000|2021-05-09 22:04:40|82295.6|82028|82292.9|82029.1|82304.1|82041.8|82281.9|82009|60
1620597890000|2021-05-09 22:04:50|82292.4|82029.5|82299.5|82045.2|82306.1|82049.6|82288.9|82020.5|57
1620597900000|2021-05-09 22:05:00|82306.6|82011.9|82302.6|82026.1|82311.4|82058.6|82269.5|82006.8|68
1620597910000|2021-05-09 22:05:10|82298.4|82025.2|82294.3|82056.8|82309.9|82056.8|82290|82017.2|60
1620597920000|2021-05-09 22:05:20|82300.2|82052.1|82298.4|82002.1|82318.8|82056.3|82271.5|82002.1|74
1620597930000|2021-05-09 22:05:30|82279.4|82031.2|82265.7|82038.4|82290.2|82047.7|82261.3|81997.7|61
1620597940000|2021-05-09 22:05:40|82269.8|82050.6|82277.3|82047.5|82284.5|82057.3|82263.1|82037.6|45
1620597950000|2021-05-09 22:05:50|82276.2|82043|82281.2|82043.4|82288.3|82049.5|82275.7|82018.3|46
1620597960000|2021-05-09 22:06:00|82280.7|82043.9|82271|82052.6|82286.7|82070.5|82256.7|82036.4|54
1620597970000|2021-05-09 22:06:10|82270.4|82053.2|82275.5|82049.3|82283.2|82054.7|82270.4|82043.2|47
1620597980000|2021-05-09 22:06:20|82280|82047.8|82285.7|82038|82285.7|82054.3|82274.1|82024.7|55
1620597990000|2021-05-09 22:06:30|82284|82038.3|82277.4|82049.2|82284|82055.1|82264.8|82018.2|57
1620598000000|2021-05-09 22:06:40|82274.7|82049.9|82277.7|82051.3|82281.4|82053.2|82270.9|82017.1|61
1620598010000|2021-05-09 22:06:50|82278.1|82051.6|82293.6|82048|82303.4|82064.3|82273.6|82033.2|58
1620598020000|2021-05-09 22:07:00|82292.1|82050.5|82276.9|82056.9|82295.1|82068.3|82274|82048.2|58
1620598030000|2021-05-09 22:07:10|82281.9|82061.2|82289.5|82054.7|82296.1|82067.9|82271.2|82047.1|46
1620598040000|2021-05-09 22:07:20|82288|82056.2|82281|82063.7|82288|82069.4|82273.4|82050.9|43
1620598050000|2021-05-09 22:07:30|82281.2|82063.9|82284.9|82031.7|82293.6|82066.7|82263.7|82003.2|65
1620598060000|2021-05-09 22:07:40|82276.3|82041.3|82280.6|82032.4|82286.6|82055.8|82265.4|82015.7|67
1620598070000|2021-05-09 22:07:50|82276.4|82038.2|82289.7|82041.6|82297|82056.5|82276.4|82029.8|63
1620598080000|2021-05-09 22:08:00|82289.8|82041.7|82285.8|82059.8|82293.4|82059.8|82275.4|82041.7|51
1620598090000|2021-05-09 22:08:10|82285.9|82062|82265.6|82071.7|82292.3|82075.1|82257.7|82033.9|70
1620598100000|2021-05-09 22:08:20|82274.5|82068.1|82285.5|82031.4|82296.8|82068.1|82266.2|82023.9|68
1620598110000|2021-05-09 22:08:30|82288.4|82034|82259.9|82053.1|82291.2|82054.7|82259.3|82026.7|73
1620598120000|2021-05-09 22:08:40|82269.3|82057.6|82265.8|82059.6|82281.1|82073.8|82252.8|82047.2|60
1620598130000|2021-05-09 22:08:50|82273.3|82064.4|82274.9|82056.4|82279.4|82068|82261.2|82042.5|41
1620598140000|2021-05-09 22:09:00|82280|82053.6|82268.8|82060.1|82297.2|82060.1|82265.2|82017.9|70
1620598150000|2021-05-09 22:09:10|82266.7|82063.3|82276.9|82049.3|82289|82071.5|82258.7|82010.2|70
1620598160000|2021-05-09 22:09:20|82269.8|82063.4|82262.7|82063.4|82295|82073.9|82253.7|82056.5|40
1620598170000|2021-05-09 22:09:30|82270.7|82058.3|82286.5|82027.2|82312.1|82072.7|82258.8|82024.4|64
1620598180000|2021-05-09 22:09:40|82288.7|82030.9|82264.5|82060.6|82293.1|82068.8|82262.6|82028.7|64
1620598190000|2021-05-09 22:09:50|82264.6|82062.9|82258.4|82052.6|82276.3|82074.2|82258.4|82035.6|66
1620598200000|2021-05-09 22:10:00|82265.3|82050.9|82276.3|82061.1|82302|82070.9|82261.1|82022.4|70
1620598210000|2021-05-09 22:10:10|82275.3|82064.4|82276.2|82051.5|82288.3|82080.7|82259|82028.2|77
1620598220000|2021-05-09 22:10:20|82272.4|82058|82270.9|82039.4|82295.6|82067|82255.3|82023.5|73
1620598230000|2021-05-09 22:10:30|82273.8|82039.5|82255.1|82025.1|82286.6|82059.9|82253.9|82015.4|76
1620598240000|2021-05-09 22:10:40|82259.9|82025.2|82264.9|82029.4|82298.3|82043.3|82254.7|82023.9|72
1620598250000|2021-05-09 22:10:50|82264.4|82029|82263.2|82016.7|82284.2|82050.5|82244.9|82012.1|77
1620598260000|2021-05-09 22:11:00|82274.3|82007.9|82246.6|82053.1|82291.8|82056.7|82246.1|82006.2|76
1620598270000|2021-05-09 22:11:10|82247.5|82054.6|82269|82055|82296|82058.8|82244.9|82020.3|73
1620598280000|2021-05-09 22:11:20|82273.4|82034.3|82269.8|82049.1|82286.6|82060.3|82266.3|82028.4|67
1620598290000|2021-05-09 22:11:30|82277.9|82041.4|82282.3|82043.2|82297.9|82064.9|82259.5|82012.6|71
1620598300000|2021-05-09 22:11:40|82281|82046.1|82290.1|82033.6|82317.2|82048.9|82277.4|82017.9|72
1620598310000|2021-05-09 22:11:50|82292.1|82035.7|82270.7|82059.3|82292.1|82060.2|82247.7|82028.1|77
1620598320000|2021-05-09 22:12:00|82277.2|82063|82257.8|82026.8|82300.3|82065.1|82252.1|82006|48
1620598330000|2021-05-09 22:12:10|82277.6|82015|82255.5|82021.6|82279.5|82037.4|82248.8|82015|71
1620598340000|2021-05-09 22:12:20|82251.1|82020.7|82264.2|82067.1|82289.8|82067.1|82250.1|82020.7|64
1620598350000|2021-05-09 22:12:30|82273.5|82052.5|82267.1|82057.3|82281.6|82086.1|82239.9|82022|51
1620598360000|2021-05-09 22:12:40|82268.6|82051.5|82246.2|82009.8|82275.7|82060.5|82215.8|81990.9|57
1620598370000|2021-05-09 22:12:50|82244|82014.6|82269.8|82005.3|82271.2|82016.7|82216.4|81999.8|77
1620598380000|2021-05-09 22:13:00|82270.2|82005.7|82230.8|82017.1|82270.2|82021.1|82210.7|82001.3|49
1620598390000|2021-05-09 22:13:10|82218|82029.5|82224.7|82006.8|82261.3|82031.7|82212.7|82002.1|45
1620598400000|2021-05-09 22:13:20|82222.2|82002.6|82221.2|82021.4|82248.3|82024|82214|81987.6|66
1620598410000|2021-05-09 22:13:30|82220.1|82026.1|82225.7|82005.7|82235.8|82026.6|82214.9|82000.7|60
1620598420000|2021-05-09 22:13:40|82234.3|81999.4|82214.9|82014.4|82234.3|82018.7|82212.2|81999.4|19
1620598430000|2021-05-09 22:13:50|82210.6|82015.9|82220|82013.4|82237.8|82021.2|82207.8|81994.5|33
1620598440000|2021-05-09 22:14:00|82211.2|82024.1|82239.7|81994.7|82246.3|82025.7|82208.2|81985.6|71
1620598450000|2021-05-09 22:14:10|82239.8|81994.8|82225|81999.9|82241.3|82005.4|82224.9|81987.5|40
1620598460000|2021-05-09 22:14:20|82217.4|82006.2|82229.4|82010.5|82238.8|82011|82217.4|81998.8|49
1620598470000|2021-05-09 22:14:30|82229.9|82010.9|82216.1|82004.9|82236.6|82017.3|82216.1|82001.2|48
1620598480000|2021-05-09 22:14:40|82231.7|81995.3|82222.2|82001.2|82231.7|82012.6|82209.3|81995.3|15
1620598490000|2021-05-09 22:14:50|82212.8|82008.8|82211.1|82018.6|82228.2|82029.2|82201.9|81998.6|34
1620598500000|2021-05-09 22:15:00|82207.8|82023.4|82197.3|82012.4|82222.9|82023.4|82187.9|81998.2|32
1620598510000|2021-05-09 22:15:10|82185.7|82024.7|82225.9|82010.1|82231.5|82024.7|82185.7|82004.6|32
1620598520000|2021-05-09 22:15:20|82225.4|82009.7|82205.8|82011|82226.2|82025.3|82197.6|82005|60
1620598530000|2021-05-09 22:15:30|82197.7|82010.6|82240.5|81988.7|82240.5|82024.5|82189.9|81988.7|17
1620598540000|2021-05-09 22:15:40|82228|81998.9|82222.6|82012.2|82228.4|82026.4|82192.5|81998.9|30
1620598550000|2021-05-09 22:15:50|82208.8|82015.3|82232.2|81996.5|82232.2|82017.7|82197.3|81996.5|24
1620598560000|2021-05-09 22:16:00|82209.8|82013.8|82233.7|81985.9|82233.7|82016.3|82193.8|81985.9|26
1620598570000|2021-05-09 22:16:10|82227.6|81989.2|82216.5|82004.7|82230.5|82009.7|82216.5|81988.6|55
1620598580000|2021-05-09 22:16:20|82225.4|82006|82209|82003.3|82246.6|82008.2|82209|81968.6|40
1620598590000|2021-05-09 22:16:30|82172.3|82031.6|82225.1|81996.9|82226.2|82031.6|82167.1|81991.4|17
1620598600000|2021-05-09 22:16:40|82232.6|81990.5|82203.1|82005.5|82232.6|82019.7|82193|81990.5|13
1620598610000|2021-05-09 22:16:50|82200.4|82005.6|82233.1|81969.7|82251|82016.5|82196.9|81969.7|38
1620598620000|2021-05-09 22:17:00|82235.3|81971.5|82225.6|81992.6|82264.5|81995.8|82223.8|81970.6|72
1620598630000|2021-05-09 22:17:10|82226.4|81993.2|82217.4|82012.3|82250.5|82012.4|82214.5|81985.7|61
1620598640000|2021-05-09 22:17:20|82214|82015|82249.6|81986.4|82255|82015.6|82206.1|81967|68
1620598650000|2021-05-09 22:17:30|82255.6|81978.9|82238|81981.5|82280.8|82015.8|82217.8|81955.6|76
1620598660000|2021-05-09 22:17:40|82246.4|81982.7|82202.7|81998.7|82246.4|81998.7|82202|81973.6|78
1620598670000|2021-05-09 22:17:50|82204.1|81998.4|82206.9|81993|82214|81998.4|82202.5|81979.1|65
1620598680000|2021-05-09 22:18:00|82206.8|81993.1|82198.3|82001.4|82218.6|82005.5|82192.9|81981.5|73
1620598690000|2021-05-09 22:18:10|82197.3|82000.9|82200.4|82012.9|82209.2|82018.4|82179.6|81985.3|66
1620598700000|2021-05-09 22:18:20|82205.8|82007.5|82206|81996.9|82212.7|82012.9|82188.9|81981.4|72
1620598710000|2021-05-09 22:18:30|82206.8|81996.4|82195.6|82009.3|82245.2|82011.3|82195.6|81980.3|76
1620598720000|2021-05-09 22:18:40|82196.8|82008.4|82227.3|81994.6|82234.3|82008.4|82194.8|81972.2|62
1620598730000|2021-05-09 22:18:50|82231.4|81995.9|82219.6|82013.2|82232.6|82013.2|82219.6|81995.4|16
1620598740000|2021-05-09 22:19:00|82218.1|82014.9|82225.9|82005.1|82228.6|82022.7|82212.6|81996.5|18
1620598750000|2021-05-09 22:19:10|82225.5|82005|82226.3|82025.9|82235.5|82028|82214|82003.6|27
1620598760000|2021-05-09 22:19:20|82227.2|82023.6|82225.1|82008.8|82236|82028.5|82199.4|82008.8|35
1620598770000|2021-05-09 22:19:30|82219.3|82014.2|82219.3|82013.9|82219.8|82019.1|82213.7|82009.2|6
1620598780000|2021-05-09 22:19:40|82209.7|82022.8|82218.9|82000.4|82227.8|82045.2|82200.6|82000.4|9
1620598790000|2021-05-09 22:19:50|82211.4|82009.2|82238.2|82018.1|82238.2|82027.6|82201.6|82006.7|25
1620598800000|2021-05-09 22:20:00|82228.4|82037|82228.7|82035.6|82243.3|82043.5|82183.7|82023.2|31
1620598810000|2021-05-09 22:20:10|82223.8|82035.5|82235.2|82053.4|82247.6|82053.4|82216.8|82028.2|42
1620598820000|2021-05-09 22:20:20|82242.1|82049.1|82240.9|82045.3|82248.2|82052.3|82238.2|82040.9|36
1620598830000|2021-05-09 22:20:30|82240.7|82045.1|82232.9|82056.4|82242|82058.1|82228.1|82038.1|31
1620598840000|2021-05-09 22:20:40|82233.2|82056.7|82235.3|82051.2|82242.6|82057.3|82228.2|82042.8|44
1620598850000|2021-05-09 22:20:50|82230.7|82052.2|82225.5|82055.7|82245.9|82055.7|82225.5|82046.2|15
1620598860000|2021-05-09 22:21:00|82227.5|82053.2|82235.9|82048.4|82238.2|82054.6|82227.5|82042.9|37
1620598870000|2021-05-09 22:21:10|82243.2|82044.4|82226|82058|82247.5|82058|82225.9|82043.6|11
1620598880000|2021-05-09 22:21:20|82241.4|82051.1|82232.1|82049.9|82247.3|82062.1|82232.1|82042.5|30
1620598890000|2021-05-09 22:21:30|82232.5|82050.3|82233.1|82042.6|82239.8|82060.1|82224.6|82042.6|41
1620598900000|2021-05-09 22:21:40|82233.2|82044.9|82218.2|82063.6|82246.6|82068.2|82216.8|82027.2|56
1620598910000|2021-05-09 22:21:50|82235.1|82061.9|82222.4|82056.4|82243.4|82065|82217.6|82048.6|20
1620598920000|2021-05-09 22:22:00|82217.4|82060.2|82227.3|82058.8|82242.2|82060.3|82214.6|82035.6|36
1620598930000|2021-05-09 22:22:10|82234.5|82059.8|82232.2|82051.3|82246.7|82063.4|82226.2|82048.4|32
1620598940000|2021-05-09 22:22:20|82225.3|82056|82232.4|82037.2|82240.1|82058.2|82223.6|82033.5|20
1620598950000|2021-05-09 22:22:30|82236|82037.5|82242.2|82043|82248|82049.2|82226.9|82033.4|10
1620598960000|2021-05-09 22:22:40|82221.1|82057.5|82235.8|82047.6|82237|82057.5|82221.1|82028.5|20
1620598970000|2021-05-09 22:22:50|82235.6|82050.2|82233|82053.2|82236.6|82053.5|82230.3|82044.6|10
1620598980000|2021-05-09 22:23:00|82219.1|82066|82238.1|82044.4|82271.7|82066|82219.1|82019.5|17
1620598990000|2021-05-09 22:23:10|82233.5|82045|82243.5|82061|82254|82076.2|82223|82045|37
1620599000000|2021-05-09 22:23:20|82243.8|82059.8|82245.6|82072|82255.2|82072|82242.4|82059.8|37
1620599010000|2021-05-09 22:23:30|82245.1|82071.5|82241.5|82067.8|82248|82072.4|82241.3|82066|32
1620599020000|2021-05-09 22:23:40|82240.2|82051.6|82245|82064.6|82247.7|82069.8|82237.3|82051.6|30
1620599030000|2021-05-09 22:23:50|82255.6|82065.3|82243.5|82061.2|82255.6|82071|82239.6|82059.7|8
1620599040000|2021-05-09 22:24:00|82227.3|82074.1|82250.6|82067.5|82250.6|82074.2|82227.3|82058.9|30
1620599050000|2021-05-09 22:24:10|82250.9|82067.8|82255.3|82074.7|82256.1|82080.6|82236.4|82066.2|23
1620599060000|2021-05-09 22:24:20|82254.2|82073.6|82249.4|82070.4|82258|82077.5|82248.6|82060.6|26
1620599070000|2021-05-09 22:24:30|82250|82066.9|82256.3|82069|82256.5|82073.2|82248.8|82062.9|43
1620599080000|2021-05-09 22:24:40|82252.2|82068.1|82260.1|82074.1|82267.3|82090.2|82237.6|82057.8|32
1620599090000|2021-05-09 22:24:50|82259.6|82073.8|82255.7|82078.9|82262.7|82079.5|82254.7|82067.9|37
1620599100000|2021-05-09 22:25:00|82261|82077.8|82248.8|82084.8|82262.1|82085|82248.8|82077.8|22
1620599110000|2021-05-09 22:25:10|82247.7|82086.5|82267.2|82088|82267.2|82090.5|82245|82083.3|23
1620599120000|2021-05-09 22:25:20|82262.3|82090.8|82271.5|82087.8|82274.1|82094.5|82255.7|82074.2|47
1620599130000|2021-05-09 22:25:30|82277.1|82085.2|82271.8|82093.1|82280.9|82094.6|82266.3|82084.7|35
1620599140000|2021-05-09 22:25:40|82271.7|82093|82272.3|82100.3|82279|82104.4|82267.3|82093|21
1620599150000|2021-05-09 22:25:50|82277.7|82098.6|82269.3|82043.2|82278.5|82104.4|82264.6|82043.2|24
1620599160000|2021-05-09 22:26:00|82314|82095|82279.1|82105.9|82314|82106|82255.8|82089.6|44
1620599170000|2021-05-09 22:26:10|82284.1|82109.1|82285.5|82112.8|82291.1|82121|82265.5|82073.5|55
1620599180000|2021-05-09 22:26:20|82276.2|82124.3|82282.3|82126.3|82297.1|82126.3|82276.2|82118.8|30
1620599190000|2021-05-09 22:26:30|82277.2|82128.1|82282.6|82107.9|82282.6|82128.1|82277.2|82107.9|7
1620599200000|2021-05-09 22:26:40|82272.5|82117.1|82288.7|82121.5|82297.5|82125.8|82272.5|82114.2|22
1620599210000|2021-05-09 22:26:50|82282.1|82121.6|82286.8|82125|82295|82129.9|82265.9|82092.4|21
1620599220000|2021-05-09 22:27:00|82274.8|82129.2|82278.8|82129.3|82293.5|82129.3|82274.8|82114.9|24
1620599230000|2021-05-09 22:27:10|82281.3|82126.4|82281.2|82121.3|82282.7|82129.3|82273|82121.3|18
1620599240000|2021-05-09 22:27:20|82272.9|82127.2|82284.4|82117.2|82284.8|82127.2|82270.7|82105.1|13
1620599250000|2021-05-09 22:27:30|82275.8|82121.4|82293.1|82123.6|82293.1|82123.6|82275.8|82118.1|6
1620599260000|2021-05-09 22:27:40|82278.9|82131|82285.4|82117.4|82288.1|82131|82277.2|82104.8|10
1620599270000|2021-05-09 22:27:50|82286.1|82115.5|82292|82122.2|82294.2|82124.8|82280.3|82115.4|13
1620599280000|2021-05-09 22:28:00|82276.3|82130.3|82285.9|82121.4|82287.8|82131.2|82276.3|82117.2|18
1620599290000|2021-05-09 22:28:10|82276.2|82125|82280.8|82119.2|82284.8|82125|82273.1|82110.5|16
1620599300000|2021-05-09 22:28:20|82280.5|82116.4|82275.8|82121.8|82287.3|82121.8|82275.8|82116.4|10
1620599310000|2021-05-09 22:28:30|82284.4|82119.7|82284.6|82122.5|82315|82133.1|82266.3|82107.3|24
1620599320000|2021-05-09 22:28:40|82288.4|82123.3|82279.6|82127.9|82294.1|82130.1|82270|82119.2|14
1620599330000|2021-05-09 22:28:50|82281.8|82123.1|82284.7|82127.7|82292|82132.7|82263.2|82113.7|18
1620599340000|2021-05-09 22:29:00|82263.4|82133|82286.5|82130.7|82289.8|82133|82263.4|82122.3|19
1620599350000|2021-05-09 22:29:10|82285.8|82127.4|82288.7|82122.5|82294.3|82128.8|82281.2|82110.8|36
1620599360000|2021-05-09 22:29:20|82288.1|82123.2|82289.1|82130.8|82303.9|82130.8|82284.3|82119.6|12
1620599370000|2021-05-09 22:29:30|82294.6|82128.4|82288.2|82135.1|82298.3|82136.9|82287.2|82128.2|29
1620599380000|2021-05-09 22:29:40|82287|82137.6|82302.5|82130.8|82303.1|82179.4|82229.4|82112.2|29
1620599390000|2021-05-09 22:29:50|82296.3|82132.5|82304.9|82133.6|82304.9|82141.4|82281.8|82126.5|29
1620599400000|2021-05-09 22:30:00|82301|82127.3|82295.9|82124.6|82305.6|82139.9|82293.8|82124.4|44
1620599410000|2021-05-09 22:30:10|82299.2|82125.3|82295.7|82119.5|82299.2|82132.3|82292.4|82117.2|34
1620599420000|2021-05-09 22:30:20|82300.4|82120.5|82291.4|82138.3|82306.6|82139.9|82290|82118.7|30
1620599430000|2021-05-09 22:30:30|82295.2|82136.2|82294.6|82123.2|82305.3|82141.2|82289.8|82121.7|37
1620599440000|2021-05-09 22:30:40|82294.9|82126.9|82298.8|82135.7|82301.4|82136.1|82289.1|82122.2|31
1620599450000|2021-05-09 22:30:50|82296.7|82136.5|82303.4|82137.4|82303.5|82139.4|82291.5|82133|29
1620599460000|2021-05-09 22:31:00|82298.8|82139.6|82301.2|82127|82301.7|82141.5|82294.1|82126.7|29
1620599470000|2021-05-09 22:31:10|82297.6|82126.5|82295.1|82140.5|82304|82140.5|82285.8|82126.5|19
1620599480000|2021-05-09 22:31:20|82295.7|82139.2|82298.4|82143.9|82303|82144.5|82285.7|82139.2|17
1620599490000|2021-05-09 22:31:30|82298.2|82143.7|82297.7|82143.3|82327.6|82146.7|82293.6|82124.3|18
1620599500000|2021-05-09 22:31:40|82297.1|82143.8|82299.7|82143.9|82312.3|82148.3|82296.8|82141.4|12
1620599510000|2021-05-09 22:31:50|82299.6|82143.1|82299.1|82140.8|82304.6|82145.9|82293.5|82132.8|21
1620599520000|2021-05-09 22:32:00|82299.3|82141.5|82307.7|82139|82308.3|82142.5|82295.8|82125|27
1620599530000|2021-05-09 22:32:10|82301.6|82142.1|82300.7|82145.9|82317.5|82145.9|82294.5|82138|16
1620599540000|2021-05-09 22:32:20|82300.6|82145.7|82293.6|82133.7|82314.6|82146.1|82293.5|82122.7|20
1620599550000|2021-05-09 22:32:30|82297.7|82134.1|82304.1|82136.3|82304.9|82141.2|82287.4|82132.4|10
1620599560000|2021-05-09 22:32:40|82292.3|82136.8|82295|82138.7|82302.5|82139.1|82291.9|82131.4|29
1620599570000|2021-05-09 22:32:50|82295.4|82135|82297.5|82131.4|82297.5|82136.9|82295.4|82131.4|5
1620599580000|2021-05-09 22:33:00|82302.5|82133.5|82292.7|82138.3|82302.5|82139.6|82291.8|82132|45
1620599590000|2021-05-09 22:33:10|82292.9|82138.9|82289|82139|82305.2|82139.8|82289|82127.8|18
1620599600000|2021-05-09 22:33:20|82289.3|82139.3|82295.2|82132.8|82295.5|82140.2|82288.7|82132.8|12
1620599610000|2021-05-09 22:33:30|82297.9|82125.7|82304.4|82142.5|82304.4|82145.5|82282.5|82125.7|16
1620599620000|2021-05-09 22:33:40|82309.3|82142.1|82296.2|82142.4|82309.3|82151.7|82280.1|82142|9
1620599630000|2021-05-09 22:33:50|82295.1|82142.8|82297.1|82134|82300.3|82143.3|82295.1|82131.3|13
1620599640000|2021-05-09 22:34:00|82307.7|82143.3|82296|82129.3|82307.7|82145.9|82287.5|82127.5|30
1620599650000|2021-05-09 22:34:10|82310.4|82131.8|82296.6|82139.1|82310.4|82139.9|82288.3|82131.8|22
1620599660000|2021-05-09 22:34:20|82302.9|82138.3|82313.8|82134.9|82313.8|82144.3|82271.5|82124.9|22
1620599670000|2021-05-09 22:34:30|82315.3|82135.3|82290|82145.1|82315.3|82148.5|82288.4|82132.6|27
1620599680000|2021-05-09 22:34:40|82290.5|82145.6|82299.9|82141.3|82317.2|82145.6|82290.5|82140.2|12
1620599690000|2021-05-09 22:34:50|82300.8|82140.7|82304.1|82135.6|82304.1|82144.3|82276|82106.2|13
1620599700000|2021-05-09 22:35:00|82303.4|82138.5|82296|82142.7|82321.9|82148.7|82296|82138.5|24
1620599710000|2021-05-09 22:35:10|82311|82141.3|82298.5|82143.1|82311|82145.2|82298.5|82141.3|16
1620599720000|2021-05-09 22:35:20|82308.7|82140.1|82307|82150.6|82317.1|82153.5|82293.9|82134.8|41
1620599730000|2021-05-09 22:35:30|82306.7|82151.4|82295.2|82153.7|82313.3|82155.1|82295.2|82146.3|18
1620599740000|2021-05-09 22:35:40|82297.7|82134.4|82309.1|82137.9|82310.9|82144.8|82294.2|82133.7|24
1620599750000|2021-05-09 22:35:50|82308.6|82140.5|82302.3|82151.2|82324.6|82152.1|82302.3|82139.1|30
1620599760000|2021-05-09 22:36:00|82302.6|82151.5|82308.1|82150.6|82310.6|82154.5|82297.8|82147.7|28
1620599770000|2021-05-09 22:36:10|82307.6|82152.2|82304.1|82148.1|82314.8|82155.2|82302.7|82130.7|25
1620599780000|2021-05-09 22:36:20|82303.6|82147.9|82311.3|82146.9|82314|82150|82299.3|82141.6|19
1620599790000|2021-05-09 22:36:30|82312.2|82141|82303|82143.7|82315.2|82155.8|82301.5|82141|19
1620599800000|2021-05-09 22:36:40|82302.2|82147|82298.9|82150.6|82306.9|82157.2|82290.8|82139.2|28
1620599810000|2021-05-09 22:36:50|82299.2|82150.7|82305.1|82151.9|82305.1|82155|82291.7|82149.5|17
1620599820000|2021-05-09 22:37:00|82306.1|82148.8|82297.2|82142.8|82308.7|82148.8|82294.2|82133.5|11
1620599830000|2021-05-09 22:37:10|82292.8|82146.9|82297.9|82150.8|82302.9|82150.8|82292.8|82142.9|28
1620599840000|2021-05-09 22:37:20|82298.1|82148.9|82298.6|82152|82303.6|82153|82292.9|82147.9|17
1620599850000|2021-05-09 22:37:30|82298|82153.8|82304.5|82148.4|82312|82153.8|82298|82140.3|31
1620599860000|2021-05-09 22:37:40|82304.4|82148.5|82309|82154|82316|82156|82299.6|82147.9|26
1620599870000|2021-05-09 22:37:50|82310.1|82152.5|82296.8|82147.9|82320.9|82153.2|82290.1|82134.1|18
1620599880000|2021-05-09 22:38:00|82292|82161.1|82305.9|82151.5|82318.8|82163.6|82290.3|82148.1|18
1620599890000|2021-05-09 22:38:10|82305.3|82150.2|82301.1|82142|82306.5|82153.4|82300|82137.7|24
1620599900000|2021-05-09 22:38:20|82309.3|82144|82304.9|82146.3|82309.3|82150.7|82295.8|82144|15
1620599910000|2021-05-09 22:38:30|82304|82147.3|82241.9|82191.9|82304|82191.9|82241.1|82138.8|9
1620599920000|2021-05-09 22:38:40|82293.4|82143|82303.1|82158.1|82310.5|82192.7|82241.7|82143|25
1620599930000|2021-05-09 22:38:50|82310.2|82156.7|82314|82163.6|82320.2|82167|82293.1|82120.5|22
1620599940000|2021-05-09 22:39:00|82303.8|82166.7|82303.8|82154|82306.9|82166.7|82298.5|82152.7|29
1620599950000|2021-05-09 22:39:10|82306|82130.1|82304.1|82149.6|82306|82153.7|82294.7|82130.1|14
1620599960000|2021-05-09 22:39:20|82305|82148.2|82300.5|82132.1|82308.6|82152.3|82300.5|82127.3|25
1620599970000|2021-05-09 22:39:30|82300.1|82132.2|82309|82138|82309.6|82146.8|82297.1|82130.9|20
1620599980000|2021-05-09 22:39:40|82304.9|82138.2|82290.6|82146.2|82304.9|82146.2|82290.6|82137.4|6
1620599990000|2021-05-09 22:39:50|82299.9|82141|82289.1|82132.1|82300|82141|82289.1|82117.6|5
1620600000000|2021-05-09 22:40:00|82288.7|82132.2|82299.5|82127.3|82309.2|82149.1|82287.6|82124.4|31
1620600010000|2021-05-09 22:40:10|82299.4|82127.5|82294.8|82133.8|82303.2|82134.3|82286.1|82126.9|19
1620600020000|2021-05-09 22:40:20|82295.4|82131.7|82302|82126.9|82302|82134.2|82289.3|82123.4|9
1620600030000|2021-05-09 22:40:30|82298.1|82125.7|82308.1|82129.9|82308.3|82130.5|82298.1|82125.4|7
1620600040000|2021-05-09 22:40:40|82307.9|82128.9|82304.5|82120.5|82308.6|82130.4|82300.8|82118.5|7
1620600050000|2021-05-09 22:40:50|82279.9|82140.2|82292.9|82129|82295.3|82140.2|82279.6|82129|9
1620600060000|2021-05-09 22:41:00|82283.9|82136.5|82283|82130.5|82299.1|82142.2|82281.3|82124.2|21
1620600070000|2021-05-09 22:41:10|82285.1|82130.7|82277.1|82134.9|82285.1|82135.3|82277.1|82129.7|10
1620600080000|2021-05-09 22:41:20|82273.5|82138.9|82230.4|82180.4|82283.5|82180.4|82230.4|82129.4|25
1620600090000|2021-05-09 22:41:30|82275.7|82139.4|82282.8|82136|82282.8|82179.7|82229.5|82136|17
1620600100000|2021-05-09 22:41:40|82271.7|82143.3|82279.9|82139.4|82283.6|82181.6|82231.6|82128.4|24
1620600110000|2021-05-09 22:41:50|82279|82138.4|82271|82143.5|82279.6|82143.5|82269.7|82138.4|23
1620600120000|2021-05-09 22:42:00|82273.8|82142.4|82273|82142.2|82283.7|82143.7|82271.4|82136.2|13
1620600130000|2021-05-09 22:42:10|82282.5|82142.3|82272.3|82144.8|82286.1|82184|82233.9|82136|12
1620600140000|2021-05-09 22:42:20|82273.6|82144|82271|82141.6|82273.6|82180.2|82230.2|82141.4|8
1620600150000|2021-05-09 22:42:30|82230.7|82180.7|82280.6|82138.3|82282.7|82180.7|82230.3|82138.3|15
1620600160000|2021-05-09 22:42:40|82282.8|82136.7|82280.7|82136.3|82284.8|82180.8|82230.8|82133.6|8
1620600170000|2021-05-09 22:42:50|82287.6|82136.5|82276|82141.9|82287.6|82141.9|82276|82136.5|6
1620600180000|2021-05-09 22:43:00|82273.3|82144|82276.2|82142.5|82280.1|82144.7|82270.8|82140.4|19
1620600190000|2021-05-09 22:43:10|82280.9|82139.2|82281.5|82138.4|82282.9|82187.1|82232|82136.6|15
1620600200000|2021-05-09 22:43:20|82282.9|82140.5|82275.4|82140.3|82282.9|82180.7|82229.7|82139.5|14
1620600210000|2021-05-09 22:43:30|82294.3|82113.7|82276.6|82139.2|82298.4|82182.6|82232.1|82113.7|7
1620600220000|2021-05-09 22:43:40|82285.9|82132.5|82280.6|82135.7|82285.9|82143.3|82271.1|82132.5|26
1620600230000|2021-05-09 22:43:50|82284.7|82133.5|82273.7|82142.4|82284.7|82143.1|82271.8|82133.5|16
1620600240000|2021-05-09 22:44:00|82278.9|82139.6|82229.3|82179.3|82278.9|82179.3|82229.3|82139|15
1620600250000|2021-05-09 22:44:10|82228.9|82178.9|82269.1|82142.2|82277.1|82178.9|82228.9|82136.9|14
1620600260000|2021-05-09 22:44:20|82285.3|82139.7|82277.9|82137.8|82287.5|82143.5|82269.4|82133.1|18
1620600270000|2021-05-09 22:44:30|82269|82142.9|82275.8|82139.8|82275.8|82181|82230.7|82139.8|17
1620600280000|2021-05-09 22:44:40|82279.7|82136.3|82284.2|82132.7|82288.7|82181.3|82231.1|82128.8|19
1620600290000|2021-05-09 22:44:50|82284.5|82132.4|82276.9|82144.8|82284.5|82144.8|82276.8|82132.4|14
1620600300000|2021-05-09 22:45:00|82279.1|82142.9|82285.1|82144.2|82285.4|82184.6|82233.2|82142.9|12
1620600310000|2021-05-09 22:45:10|82287.8|82140.5|82275.7|82142.5|82287.8|82149.5|82274.5|82132.3|53
1620600320000|2021-05-09 22:45:20|82277.8|82141|82269.3|82140.4|82293.7|82211.5|82235.3|82125.4|74
1620600330000|2021-05-09 22:45:30|82236.1|82186.1|82281.1|82133.6|82283.6|82186.1|82231.7|82133.2|63
1620600340000|2021-05-09 22:45:40|82280.8|82133.5|82272.1|82142.7|82290.7|82183.1|82226.7|82128.9|75
1620600350000|2021-05-09 22:45:50|82269.4|82142|82271.4|82139.1|82284.1|82190.3|82231.8|82128|73
1620600360000|2021-05-09 22:46:00|82273.7|82137.2|82271.4|82141.5|82275.4|82184.8|82224.8|82128.2|73
1620600370000|2021-05-09 22:46:10|82270.2|82143|82270.4|82131|82280.8|82179.8|82225.9|82128.1|74
1620600380000|2021-05-09 22:46:20|82271.4|82131.3|82273.7|82128.2|82283.2|82180.4|82228.8|82123.5|70
1620600390000|2021-05-09 22:46:30|82269|82128.9|82266.2|82136.7|82275.5|82182.8|82218.4|82125.6|76
1620600400000|2021-05-09 22:46:40|82273.2|82131.6|82271.3|82131.9|82285|82187.4|82226.2|82125|72
1620600410000|2021-05-09 22:46:50|82270.9|82134.7|82274.9|82129.8|82286.1|82188|82230.4|82127.2|71
1620600420000|2021-05-09 22:47:00|82267.6|82134|82269.2|82135.5|82274.8|82183.3|82229.4|82123.4|72
1620600430000|2021-05-09 22:47:10|82266.7|82138.1|82272|82134.1|82286|82191.1|82226.3|82124.9|69
1620600440000|2021-05-09 22:47:20|82275.8|82137.9|82271.5|82135.2|82286.7|82186.1|82233.4|82128.7|72
1620600450000|2021-05-09 22:47:30|82272.6|82135.4|82269|82130.5|82282.6|82179.3|82227.1|82127.6|71
1620600460000|2021-05-09 22:47:40|82269.3|82130.3|82267.7|82137.4|82292.4|82181.7|82229.2|82124.4|75
1620600470000|2021-05-09 22:47:50|82270.9|82130.3|82256.7|82123.4|82280|82182|82222|82117.3|70
1620600480000|2021-05-09 22:48:00|82260|82127|82265|82131.2|82278.8|82180.4|82219.6|82122.7|72
1620600490000|2021-05-09 22:48:10|82263.7|82133.2|82264|82136.3|82281.4|82184.3|82220.4|82124|78
1620600500000|2021-05-09 22:48:20|82266|82135.8|82271.2|82130.1|82286.2|82185.7|82220.1|82120.4|75
1620600510000|2021-05-09 22:48:30|82269.4|82130.3|82272.5|82133.3|82280.8|82181.6|82227.9|82125.2|76
1620600520000|2021-05-09 22:48:40|82271.2|82178.1|82271.1|82134.2|82282|82184.9|82227.6|82125.6|75
1620600530000|2021-05-09 22:48:50|82273.9|82135.9|82254.1|82125.2|82273.9|82177.4|82218.1|82118.6|76
1620600540000|2021-05-09 22:49:00|82254.6|82124.5|82219|82169|82283.2|82177.9|82216.9|82116|74
1620600550000|2021-05-09 22:49:10|82254.1|82128.5|82262.2|82132.6|82267.6|82173.7|82217.2|82120.1|72
1620600560000|2021-05-09 22:49:20|82260.4|82131.6|82259.2|82130|82267.6|82172.6|82212.4|82116.6|77
1620600570000|2021-05-09 22:49:30|82219.9|82169.9|82255.3|82119.1|82265.1|82172.3|82214.6|82116|75
1620600580000|2021-05-09 22:49:40|82253.1|82120.3|82250.1|82123.3|82270.4|82173.8|82213.9|82116.9|67
1620600590000|2021-05-09 22:49:50|82250.9|82120.7|82216|82166|82268.5|82168.1|82214.1|82116|70
1620600600000|2021-05-09 22:50:00|82222.1|82172.1|82259|82132.5|82278.3|82177.2|82215.4|82119.5|71
1620600610000|2021-05-09 22:50:10|82224.4|82133.7|82258.7|82133.3|82266.6|82175.3|82217.6|82118.2|76
1620600620000|2021-05-09 22:50:20|82260.1|82134.8|82262|82133.5|82267|82178.1|82218.9|82115|71
1620600630000|2021-05-09 22:50:30|82259.5|82124.1|82260.5|82129.5|82277.8|82170.2|82217.1|82119|78
1620600640000|2021-05-09 22:50:40|82261|82129.9|82266.6|82127.6|82276.1|82183.9|82224.9|82121.8|67
1620600650000|2021-05-09 22:50:50|82266.2|82126|82263.9|82125.6|82273.1|82175.9|82224.8|82120.9|77
1620600660000|2021-05-09 22:51:00|82262|82127.6|82265.1|82135.7|82280.7|82181.8|82223.2|82120.1|68
1620600670000|2021-05-09 22:51:10|82263.2|82137.7|82227.8|82177.8|82277.4|82177.8|82222|82121.4|63
1620600680000|2021-05-09 22:51:20|82229.2|82179.2|82260.5|82131.1|82269|82179.2|82221.3|82122.8|74
1620600690000|2021-05-09 22:51:30|82226|82176|82219.2|82169.2|82278.7|82176.1|82219.2|82117.9|74
1620600700000|2021-05-09 22:51:40|82255|82121.4|82252|82118.8|82265.8|82169|82214.1|82111.7|68
1620600710000|2021-05-09 22:51:50|82254.4|82120.5|82213.6|82163.6|82266.8|82169.2|82207|82115.3|75
1620600720000|2021-05-09 22:52:00|82219.6|82169.6|82254.9|82129.4|82279.2|82171|82213.3|82118.2|65
1620600730000|2021-05-09 22:52:10|82257|82128.6|82255.7|82124.6|82278.8|82173|82218.8|82117.1|75
1620600740000|2021-05-09 22:52:20|82255.9|82124.8|82264.2|82129.5|82283.9|82179|82214.3|82121.6|67
1620600750000|2021-05-09 22:52:30|82263.4|82129.7|82259.3|82128|82272.2|82175.7|82221.3|82118.6|73
1620600760000|2021-05-09 22:52:40|82261.9|82128.2|82255.5|82126.9|82265.8|82176.2|82220.7|82122.3|64
1620600770000|2021-05-09 22:52:50|82255.7|82125.3|82248.7|82120.2|82275.9|82173.4|82220.4|82114.4|77
1620600780000|2021-05-09 22:53:00|82251.5|82118.3|82254.4|82125.9|82280.5|82183.5|82214.9|82115.2|74
1620600790000|2021-05-09 22:53:10|82264.7|82130.9|82217.2|82167.2|82264.7|82168.7|82215.2|82118.2|64
1620600800000|2021-05-09 22:53:20|82264.8|82121.4|82260.2|82130.6|82276.5|82178.9|82217.2|82119.5|73
1620600810000|2021-05-09 22:53:30|82262.7|82128.5|82259.5|82131.2|82271.5|82179.7|82212.9|82119.5|64
1620600820000|2021-05-09 22:53:40|82260.6|82122.7|82256.8|82121.2|82274.1|82181.4|82215.3|82114.5|72
1620600830000|2021-05-09 22:53:50|82257.1|82121.6|82260.8|82125.5|82275.1|82173.2|82217|82117.8|75
1620600840000|2021-05-09 22:54:00|82262.3|82123.7|82218.6|82168.6|82276.4|82171.5|82217.4|82115|73
1620600850000|2021-05-09 22:54:10|82264.1|82127.5|82254.1|82117.7|82265.2|82174.2|82219.8|82117.4|66
1620600860000|2021-05-09 22:54:20|82253|82119.6|82259.5|82123.6|82266.8|82171.6|82212|82118.8|70
1620600870000|2021-05-09 22:54:30|82258.2|82125.3|82260.4|82131.9|82260.4|82170.8|82217.5|82118.7|71
1620600880000|2021-05-09 22:54:40|82260.2|82126|82256.6|82120.1|82283.2|82136.1|82252.8|82115|72
1620600890000|2021-05-09 22:54:50|82256.4|82127.3|82260.6|82123.3|82287.7|82168.3|82218.3|82118.8|74
1620600900000|2021-05-09 22:55:00|82258.6|82124.4|82252.1|82119.4|82260.9|82161.3|82211.2|82113.2|72
1620600910000|2021-05-09 22:55:10|82215|82165|82262.1|82120.3|82264.9|82172.4|82213.9|82115.1|72
1620600920000|2021-05-09 22:55:20|82263.2|82120.4|82264|82122.7|82265.9|82171.7|82214.9|82114.1|76
1620600930000|2021-05-09 22:55:30|82264.1|82122.6|82255.2|82118.5|82269.4|82177.5|82211.9|82112.2|68
1620600940000|2021-05-09 22:55:40|82254.1|82118.1|82245.2|82116.5|82268.1|82171.9|82202|82107.1|76
1620600950000|2021-05-09 22:55:50|82245.7|82114.2|82250.6|82119.3|82260.9|82161.6|82208.6|82106.9|65
1620600960000|2021-05-09 22:56:00|82250.8|82116.4|82250.2|82118.8|82258.9|82165.2|82208.8|82103.2|63
1620600970000|2021-05-09 22:56:10|82247.6|82111.8|82258.1|82112.6|82264|82168.7|82216.5|82105.7|73
1620600980000|2021-05-09 22:56:20|82254.3|82110.4|82249.1|82120.5|82254.3|82163.3|82208.3|82108|68
1620600990000|2021-05-09 22:56:30|82250.2|82119.6|82248.8|82119.3|82263|82159.6|82208.8|82105.8|49
1620601000000|2021-05-09 22:56:40|82247.8|82119.6|82246.2|82115.5|82278.3|82165.9|82211.9|82108.5|77
1620601010000|2021-05-09 22:56:50|82245.6|82114.9|82247.2|82109.1|82265.2|82168.5|82208.5|82107.8|67
1620601020000|2021-05-09 22:57:00|82246.4|82110.7|82246.7|82113.3|82261.5|82163.5|82204.8|82106.3|72
1620601030000|2021-05-09 22:57:10|82243.4|82115.1|82244.9|82114.9|82266.2|82161.3|82202.1|82104.2|74
1620601040000|2021-05-09 22:57:20|82244.3|82116.4|82254.7|82116.2|82262.5|82165.2|82208.8|82108|76
1620601050000|2021-05-09 22:57:30|82251.3|82113.9|82238.6|82112|82266.4|82164.6|82202|82104|75
1620601060000|2021-05-09 22:57:40|82238.2|82112.2|82240.7|82111.2|82256.5|82160.7|82203|82104.2|76
1620601070000|2021-05-09 22:57:50|82247.7|82113.6|82200.8|82150.8|82256.9|82160.9|82200.8|82100.4|74
1620601080000|2021-05-09 22:58:00|82201.9|82151.9|82243.5|82110.9|82244.3|82151.9|82197.3|82109.6|65
1620601090000|2021-05-09 22:58:10|82244.3|82110.5|82202.1|82152.1|82247.4|82152.1|82201.1|82107.6|26
1620601100000|2021-05-09 22:58:20|82242.6|82113.2|82202.5|82152.5|82254.9|82152.7|82202.5|82081.8|15
1620601110000|2021-05-09 22:58:30|82255.5|82104.8|82240.4|82113.9|82257.7|82152.6|82201|82104.8|13
1620601120000|2021-05-09 22:58:40|82202.4|82152.4|82255.2|82083.8|82255.2|82152.4|82201.4|82083.8|20
1620601130000|2021-05-09 22:58:50|82255.6|82109.3|82243.3|82106.5|82258.5|82152.9|82197.9|82099.2|67
1620601140000|2021-05-09 22:59:00|82242.9|82108.1|82245.1|82111|82248.8|82152.5|82202.5|82108|14
1620601150000|2021-05-09 22:59:10|82245.7|82110.1|82246.4|82109.7|82246.4|82114.2|82241.2|82109.7|4
1620601160000|2021-05-09 22:59:20|82249.5|82102.1|82245.2|82113.4|82249.8|82116.3|82241.4|82102.1|10
1620601170000|2021-05-09 22:59:30|82247.8|82111.7|82244.7|82118.1|82247.8|82156.3|82204.1|82111.7|16
1620601180000|2021-05-09 22:59:40|82247.5|82107.5|82240.8|82104.5|82258.3|82124.9|82240.8|82102.4|34
1620601190000|2021-05-09 22:59:50|82240.7|82105|82197.2|82147.2|82260.4|82148.4|82195.2|82099.4|55
1620601200000|2021-05-09 23:00:00|82231.1|82105.1|82237.2|82098.4|82247.5|82106.1|82230.2|82091.6|60
1620601210000|2021-05-09 23:00:10|82239.5|82104|82205.1|82155.1|82239.5|82158.3|82193.8|82104|57
1620601220000|2021-05-09 23:00:20|82206.5|82156.5|82203|82153|82207.8|82157.8|82200.4|82150.4|48
1620601230000|2021-05-09 23:00:30|82203.6|82153.6|82202.2|82152.2|82203.6|82153.6|82201|82151|21
1620601240000|2021-05-09 23:00:40|82202.1|82152.1|82196.3|82146.3|82203|82153|82194|82144|21
1620601250000|2021-05-09 23:00:50|82193.6|82143.6|82194.9|82144.9|82202.1|82152.1|82192.5|82142.5|65
1620601260000|2021-05-09 23:01:00|82201.4|82151.4|82197.6|82147.6|82202.9|82152.9|82195.4|82145.4|54
1620601270000|2021-05-09 23:01:10|82196.4|82146.4|82198.7|82148.7|82199.8|82149.8|82193.2|82143.2|61
1620601280000|2021-05-09 23:01:20|82198|82148|82196.7|82146.7|82199.5|82149.5|82195.5|82145.5|43
1620601290000|2021-05-09 23:01:30|82196.3|82146.3|82191.3|82141.3|82198.9|82148.9|82178.7|82128.7|45
1620601300000|2021-05-09 23:01:40|82188.1|82138.1|82191.1|82141.1|82198.8|82148.8|82185.8|82135.8|77
1620601310000|2021-05-09 23:01:50|82192.8|82142.8|82188.1|82138.1|82199.5|82149.5|82185.2|82135.2|77
1620601320000|2021-05-09 23:02:00|82188.3|82138.3|82189.8|82139.8|82194.2|82144.2|82184.5|82134.5|72
1620601330000|2021-05-09 23:02:10|82190.6|82140.6|82187.3|82137.3|82193.3|82143.3|82181.9|82131.9|76
1620601340000|2021-05-09 23:02:20|82195.6|82145.6|82196.1|82146.1|82198.2|82148.2|82186.7|82136.7|73
1620601350000|2021-05-09 23:02:30|82193.5|82143.5|82193.3|82143.3|82200.3|82150.3|82189.5|82139.5|74
1620601360000|2021-05-09 23:02:40|82191.2|82141.2|82203.9|82153.9|82203.9|82153.9|82187.4|82137.4|69
1620601370000|2021-05-09 23:02:50|82201.5|82151.5|82201.6|82151.6|82204.2|82154.2|82190.9|82140.9|72
1620601380000|2021-05-09 23:03:00|82201.9|82151.9|82195.4|82145.4|82202.8|82152.8|82191.8|82141.8|73
1620601390000|2021-05-09 23:03:10|82190.6|82140.6|82177.7|82127.7|82202.7|82152.7|82175.2|82125.2|75
1620601400000|2021-05-09 23:03:20|82178.6|82128.6|82176.2|82126.2|82183.5|82133.5|82172.6|82122.6|80
1620601410000|2021-05-09 23:03:30|82176.5|82126.5|82180.7|82130.7|82180.7|82130.7|82169.1|82119.1|72
1620601420000|2021-05-09 23:03:40|82176.4|82126.4|82173.7|82123.7|82179.2|82129.2|82165.8|82115.8|68
1620601430000|2021-05-09 23:03:50|82166|82116|82169.7|82119.7|82176.3|82126.3|82163.8|82113.8|75
1620601440000|2021-05-09 23:04:00|82168.4|82118.4|82170.1|82120.1|82173.7|82123.7|82163.1|82113.1|73
1620601450000|2021-05-09 23:04:10|82168.9|82118.9|82171.5|82121.5|82171.6|82121.6|82168.3|82118.3|49
1620601460000|2021-05-09 23:04:20|82171.3|82121.3|82166|82116|82172.6|82122.6|82165.4|82115.4|46
1620601470000|2021-05-09 23:04:30|82167.1|82117.1|82169.6|82119.6|82172.2|82122.2|82165.3|82115.3|70
1620601480000|2021-05-09 23:04:40|82170.9|82120.9|82164.8|82114.8|82171.1|82121.1|82164.1|82114.1|65
1620601490000|2021-05-09 23:04:50|82165.3|82115.3|82164.7|82114.7|82171.7|82121.7|82164|82114|62
1620601500000|2021-05-09 23:05:00|82166.2|82116.2|82166.6|82116.6|82168.1|82118.1|82162.3|82112.3|65
1620601510000|2021-05-09 23:05:10|82164.1|82114.1|82165|82115|82166|82116|82162.2|82112.2|60
1620601520000|2021-05-09 23:05:20|82164.7|82114.7|82165.4|82115.4|82166.1|82116.1|82161.7|82111.7|42
1620601530000|2021-05-09 23:05:30|82167.3|82117.3|82163.6|82113.6|82168.5|82118.5|82163.6|82113.6|18
1620601540000|2021-05-09 23:05:40|82165.1|82115.1|82161.4|82111.4|82168.5|82118.5|82157.5|82107.5|64
1620601550000|2021-05-09 23:05:50|82161|82111|82161.1|82111.1|82169.1|82119.1|82155.6|82105.6|76
1620601560000|2021-05-09 23:06:00|82160.4|82110.4|82164.8|82114.8|82169.1|82119.1|82157.3|82107.3|67
1620601570000|2021-05-09 23:06:10|82165.8|82115.8|82159.1|82109.1|82165.8|82115.8|82157|82107|56
1620601580000|2021-05-09 23:06:20|82159.6|82109.6|82158.7|82108.7|82161|82111|82157.2|82107.2|65
1620601590000|2021-05-09 23:06:30|82159.4|82109.4|82163.8|82113.8|82163.8|82113.8|82156.9|82106.9|52
1620601600000|2021-05-09 23:06:40|82159|82109|82161.1|82111.1|82163.3|82113.3|82155.8|82105.8|49
1620601610000|2021-05-09 23:06:50|82162.8|82112.8|82160.7|82110.7|82165.7|82115.7|82154.3|82104.3|61
1620601620000|2021-05-09 23:07:00|82159.8|82109.8|82160.1|82110.1|82167.2|82117.2|82159.1|82109.1|63
1620601630000|2021-05-09 23:07:10|82159.6|82109.6|82159.4|82109.4|82160.8|82110.8|82158.2|82108.2|46
1620601640000|2021-05-09 23:07:20|82158.8|82108.8|82156|82106|82159.8|82109.8|82154.3|82104.3|32
1620601650000|2021-05-09 23:07:30|82155.4|82105.4|82154.7|82104.7|82156|82106|82154.6|82104.6|50
1620601660000|2021-05-09 23:07:40|82154.9|82104.9|82152.8|82102.8|82156.7|82106.7|82152.1|82102.1|50
1620601670000|2021-05-09 23:07:50|82152|82102|82153.1|82103.1|82153.6|82103.6|82152|82102|24
1620601680000|2021-05-09 23:08:00|82153.7|82103.7|82155.5|82105.5|82155.7|82105.7|82153.7|82103.7|26
1620601690000|2021-05-09 23:08:10|82155.4|82105.4|82150.2|82100.2|82155.4|82105.4|82149|82099|46
1620601700000|2021-05-09 23:08:20|82149.8|82099.8|82153.1|82103.1|82154.4|82104.4|82147.7|82097.7|69
1620601710000|2021-05-09 23:08:30|82149.4|82099.4|82155.5|82105.5|82158.1|82108.1|82148.1|82098.1|53
1620601720000|2021-05-09 23:08:40|82155.6|82105.6|82154|82104|82158.1|82108.1|82149.9|82099.9|54
1620601730000|2021-05-09 23:08:50|82153.1|82103.1|82154.1|82104.1|82159.5|82109.5|82151.6|82101.6|48
1620601740000|2021-05-09 23:09:00|82153.8|82103.8|82150.8|82100.8|82153.9|82103.9|82149.9|82099.9|63
1620601750000|2021-05-09 23:09:10|82150.3|82100.3|82153.1|82103.1|82153.5|82103.5|82150.1|82100.1|44
1620601760000|2021-05-09 23:09:20|82151|82101|82153.9|82103.9|82156.8|82106.8|82151|82101|28
1620601770000|2021-05-09 23:09:30|82154.1|82104.1|82154.9|82104.9|82156.7|82106.7|82152.5|82102.5|60
1620601780000|2021-05-09 23:09:40|82156.2|82106.2|82156.6|82106.6|82160.3|82110.3|82151.7|82101.7|68
1620601790000|2021-05-09 23:09:50|82161.1|82111.1|82158.4|82108.4|82161.9|82111.9|82150|82100|47
1620601800000|2021-05-09 23:10:00|82155|82105|82154.1|82104.1|82160.7|82110.7|82150.4|82100.4|73
1620601810000|2021-05-09 23:10:10|82155.7|82105.7|82154.5|82104.5|82155.7|82105.7|82147.8|82097.8|76
1620601820000|2021-05-09 23:10:20|82154.6|82104.6|82153.6|82103.6|82158.7|82108.7|82148.1|82098.1|76
1620601830000|2021-05-09 23:10:30|82153.5|82103.5|82154.9|82104.9|82155.3|82105.3|82152|82102|45
1620601840000|2021-05-09 23:10:40|82154.4|82104.4|82146.4|82096.4|82154.9|82104.9|82142.3|82092.3|51
1620601850000|2021-05-09 23:10:50|82146.8|82096.8|82145.8|82095.8|82147.6|82097.6|82139.1|82089.1|42
1620601860000|2021-05-09 23:11:00|82146.2|82096.2|82143.3|82093.3|82146.2|82096.2|82140.8|82090.8|26
1620601870000|2021-05-09 23:11:10|82142.4|82092.4|82140.7|82090.7|82143.5|82093.5|82139.8|82089.8|38
1620601880000|2021-05-09 23:11:20|82140.8|82090.8|82138.9|82088.9|82141.2|82091.2|82138.9|82088.9|20
1620601890000|2021-05-09 23:11:30|82139.7|82089.7|82140|82090|82142.1|82092.1|82138.7|82088.7|15
1620601900000|2021-05-09 23:11:40|82139.7|82089.7|82137.2|82087.2|82140.1|82090.1|82135.7|82085.7|27
1620601910000|2021-05-09 23:11:50|82136.7|82086.7|82137.2|82087.2|82138|82088|82136.5|82086.5|19
1620601920000|2021-05-09 23:12:00|82136.9|82086.9|82136.4|82086.4|82137.5|82087.5|82135.4|82085.4|25
1620601930000|2021-05-09 23:12:10|82135.6|82085.6|82141.1|82091.1|82141.2|82091.2|82135.6|82085.6|48
1620601940000|2021-05-09 23:12:20|82140.5|82090.5|82150.7|82100.7|82152.9|82102.9|82140.5|82090.5|58
1620601950000|2021-05-09 23:12:30|82151.3|82101.3|82142.5|82092.5|82152.7|82102.7|82142.5|82092.5|55
1620601960000|2021-05-09 23:12:40|82143.2|82093.2|82145.4|82095.4|82149.2|82099.2|82141.1|82091.1|55
1620601970000|2021-05-09 23:12:50|82146.5|82096.5|82143.7|82093.7|82151.5|82101.5|82140.8|82090.8|71
1620601980000|2021-05-09 23:13:00|82145.2|82095.2|82150.8|82100.8|82155|82105|82141.2|82091.2|74
1620601990000|2021-05-09 23:13:10|82151.8|82101.8|82148|82098|82154.7|82104.7|82143.5|82093.5|74
1620602000000|2021-05-09 23:13:20|82146.3|82096.3|82148.2|82098.2|82152.1|82102.1|82144.7|82094.7|61
1620602010000|2021-05-09 23:13:30|82148.3|82098.3|82148|82098|82150.2|82100.2|82142.7|82092.7|76
1620602020000|2021-05-09 23:13:40|82148.4|82098.4|82149.1|82099.1|82153.6|82103.6|82143|82093|73
1620602030000|2021-05-09 23:13:50|82148.5|82098.5|82148.3|82098.3|82155.2|82105.2|82144.1|82094.1|51
1620602040000|2021-05-09 23:14:00|82148.6|82098.6|82147.3|82097.3|82153.3|82103.3|82142.8|82092.8|50
1620602050000|2021-05-09 23:14:10|82147.6|82097.6|82147.5|82097.5|82148.1|82098.1|82144.2|82094.2|38
1620602060000|2021-05-09 23:14:20|82148.3|82098.3|82147.8|82097.8|82152.1|82102.1|82140.2|82090.2|58
1620602070000|2021-05-09 23:14:30|82147.7|82097.7|82142.7|82092.7|82151.1|82101.1|82139.2|82089.2|51
1620602080000|2021-05-09 23:14:40|82143.3|82093.3|82141.3|82091.3|82146.2|82096.2|82140.9|82090.9|42
1620602090000|2021-05-09 23:14:50|82140.8|82090.8|82143.1|82093.1|82149|82099|82140.2|82090.2|54
1620602100000|2021-05-09 23:15:00|82143|82093|82141.8|82091.8|82144.4|82094.4|82137.6|82087.6|68
1620602110000|2021-05-09 23:15:10|82143.1|82093.1|82149.9|82099.9|82154|82104|82138.4|82088.4|73
1620602120000|2021-05-09 23:15:20|82151|82101|82141.5|82091.5|82152.4|82102.4|82140.1|82090.1|70
1620602130000|2021-05-09 23:15:30|82140.6|82090.6|82141.8|82091.8|82146.5|82096.5|82139.4|82089.4|72
1620602140000|2021-05-09 23:15:40|82142|82092|82157.5|82107.5|82160.8|82110.8|82142|82092|75
1620602150000|2021-05-09 23:15:50|82158.4|82108.4|82145.7|82095.7|82164.1|82114.1|82143.3|82093.3|73
1620602160000|2021-05-09 23:16:00|82143.4|82093.4|82143.3|82093.3|82148.9|82098.9|82142|82092|76
1620602170000|2021-05-09 23:16:10|82143.2|82093.2|82144.7|82094.7|82147.1|82097.1|82141|82091|75
1620602180000|2021-05-09 23:16:20|82145.3|82095.3|82144.7|82094.7|82147.1|82097.1|82143|82093|63
1620602190000|2021-05-09 23:16:30|82146|82096|82146.7|82096.7|82149.4|82099.4|82141.8|82091.8|63
1620602200000|2021-05-09 23:16:40|82145.8|82095.8|82149.9|82099.9|82154.8|82104.8|82145.8|82095.8|74
1620602210000|2021-05-09 23:16:50|82149.4|82099.4|82154.2|82104.2|82155.7|82105.7|82147.6|82097.6|74
1620602220000|2021-05-09 23:17:00|82154|82104|82148.9|82098.9|82155.5|82105.5|82147.7|82097.7|65
1620602230000|2021-05-09 23:17:10|82151.8|82101.8|82153.4|82103.4|82153.4|82103.4|82148.8|82098.8|55
1620602240000|2021-05-09 23:17:20|82154.3|82104.3|82154.9|82104.9|82155.8|82105.8|82151|82101|51
1620602250000|2021-05-09 23:17:30|82154.4|82104.4|82154.7|82104.7|82156.5|82106.5|82152.1|82102.1|60
1620602260000|2021-05-09 23:17:40|82155.9|82105.9|82155.5|82105.5|82158.5|82108.5|82152.2|82102.2|52
1620602270000|2021-05-09 23:17:50|82154|82104|82155.3|82105.3|82159.4|82109.4|82154|82104|55
1620602280000|2021-05-09 23:18:00|82154.9|82104.9|82154.5|82104.5|82165.7|82115.7|82154.2|82104.2|52
1620602290000|2021-05-09 23:18:10|82155.4|82105.4|82151.7|82101.7|82156.6|82106.6|82151.4|82101.4|41
1620602300000|2021-05-09 23:18:20|82152.9|82102.9|82153.5|82103.5|82155.5|82105.5|82151.2|82101.2|31
1620602310000|2021-05-09 23:18:30|82153.6|82103.6|82154|82104|82157.2|82107.2|82151.6|82101.6|51
1620602320000|2021-05-09 23:18:40|82153.5|82103.5|82153.8|82103.8|82155.1|82105.1|82152.5|82102.5|31
1620602330000|2021-05-09 23:18:50|82154.1|82104.1|82154.2|82104.2|82154.7|82104.7|82152.5|82102.5|26
1620602340000|2021-05-09 23:19:00|82154|82104|82151.9|82101.9|82154|82104|82149.2|82099.2|68
1620602350000|2021-05-09 23:19:10|82153|82103|82150.8|82100.8|82154.8|82104.8|82148.4|82098.4|44
1620602360000|2021-05-09 23:19:20|82151.3|82101.3|82151.7|82101.7|82156.2|82106.2|82148.1|82098.1|70
1620602370000|2021-05-09 23:19:30|82151.6|82101.6|82157.9|82107.9|82158.5|82108.5|82149.4|82099.4|70
1620602380000|2021-05-09 23:19:40|82148.5|82098.5|82160.3|82110.3|82162.9|82112.9|82148.5|82098.5|75
1620602390000|2021-05-09 23:19:50|82159|82109|82152.8|82102.8|82162.9|82112.9|82152.8|82102.8|75
1620602400000|2021-05-09 23:20:00|82154.8|82104.8|82154.5|82104.5|82158.1|82108.1|82150.9|82100.9|77
1620602410000|2021-05-09 23:20:10|82153.8|82103.8|82153.5|82103.5|82155.1|82105.1|82148.1|82098.1|75
1620602420000|2021-05-09 23:20:20|82152.6|82102.6|82142.8|82092.8|82156.1|82106.1|82142.6|82092.6|73
1620602430000|2021-05-09 23:20:30|82142.5|82092.5|82142.2|82092.2|82148.7|82098.7|82141.1|82091.1|76
1620602440000|2021-05-09 23:20:40|82143.6|82093.6|82146.1|82096.1|82157.4|82107.4|82141|82091|74
1620602450000|2021-05-09 23:20:50|82147.3|82097.3|82146.4|82096.4|82153.3|82103.3|82137.7|82087.7|71
1620602460000|2021-05-09 23:21:00|82140.6|82090.6|82155.5|82105.5|82159.7|82109.7|82140.6|82090.6|62
1620602470000|2021-05-09 23:21:10|82154.4|82104.4|82149.2|82099.2|82155.3|82105.3|82148.9|82098.9|19
1620602480000|2021-05-09 23:21:20|82150.1|82100.1|82149.5|82099.5|82151.5|82101.5|82148.7|82098.7|15
1620602490000|2021-05-09 23:21:30|82149.7|82099.7|82150.1|82100.1|82150.4|82100.4|82143.7|82093.7|27
1620602500000|2021-05-09 23:21:40|82148|82098|82147.2|82097.2|82149.8|82099.8|82145|82095|33
1620602510000|2021-05-09 23:21:50|82147|82097|82145.7|82095.7|82148.5|82098.5|82136.6|82086.6|53
1620602520000|2021-05-09 23:22:00|82144.7|82094.7|82138.2|82088.2|82148.4|82098.4|82134.3|82084.3|44
1620602530000|2021-05-09 23:22:10|82137.7|82087.7|82135.3|82085.3|82138.7|82088.7|82125.2|82075.2|74
1620602540000|2021-05-09 23:22:20|82135.1|82085.1|82136.7|82086.7|82141.3|82091.3|82131.7|82081.7|75
1620602550000|2021-05-09 23:22:30|82138.4|82088.4|82140.2|82090.2|82140.8|82090.8|82131.9|82081.9|72
1620602560000|2021-05-09 23:22:40|82140.5|82090.5|82139.5|82089.5|82141.2|82091.2|82136.8|82086.8|59
1620602570000|2021-05-09 23:22:50|82137.9|82087.9|82137.9|82087.9|82140.2|82090.2|82136|82086|62
1620602580000|2021-05-09 23:23:00|82139|82089|82141.4|82091.4|82146.1|82096.1|82136.7|82086.7|72
1620602590000|2021-05-09 23:23:10|82143|82093|82141.8|82091.8|82143.9|82093.9|82140.6|82090.6|66
1620602600000|2021-05-09 23:23:20|82141.7|82091.7|82141.8|82091.8|82143.6|82093.6|82138.2|82088.2|51
1620602610000|2021-05-09 23:23:30|82140.3|82090.3|82139.2|82089.2|82145.7|82095.7|82137.3|82087.3|63
1620602620000|2021-05-09 23:23:40|82139.4|82089.4|82139.4|82089.4|82143.4|82093.4|82138.9|82088.9|64
1620602630000|2021-05-09 23:23:50|82138.9|82088.9|82138.7|82088.7|82142|82092|82136.7|82086.7|66
1620602640000|2021-05-09 23:24:00|82138.6|82088.6|82139.3|82089.3|82141.2|82091.2|82135.9|82085.9|69
1620602650000|2021-05-09 23:24:10|82137.2|82087.2|82138.4|82088.4|82144.1|82094.1|82134.2|82084.2|73
1620602660000|2021-05-09 23:24:20|82138.3|82088.3|82139.7|82089.7|82142.9|82092.9|82135.8|82085.8|78
1620602670000|2021-05-09 23:24:30|82140.3|82090.3|82133.8|82083.8|82140.3|82090.3|82125.2|82075.2|76
1620602680000|2021-05-09 23:24:40|82134.9|82084.9|82131.7|82081.7|82139.1|82089.1|82130.9|82080.9|76
1620602690000|2021-05-09 23:24:50|82131.6|82081.6|82137.1|82087.1|82140.4|82090.4|82130.9|82080.9|75
1620602700000|2021-05-09 23:25:00|82137.6|82087.6|82133.5|82083.5|82140.7|82090.7|82132.2|82082.2|63
1620602710000|2021-05-09 23:25:10|82133.1|82083.1|82139.1|82089.1|82140|82090|82133.1|82083.1|60
1620602720000|2021-05-09 23:25:20|82138.6|82088.6|82135.2|82085.2|82143.7|82093.7|82134.6|82084.6|22
1620602730000|2021-05-09 23:25:30|82137.4|82087.4|82149.1|82099.1|82157|82107|82137.4|82087.4|64
1620602740000|2021-05-09 23:25:40|82151.5|82101.5|82145.1|82095.1|82153.7|82103.7|82143.5|82093.5|76
1620602750000|2021-05-09 23:25:50|82145.2|82095.2|82151.6|82101.6|82153.5|82103.5|82141.7|82091.7|72
1620602760000|2021-05-09 23:26:00|82153.7|82103.7|82147.3|82097.3|82156.8|82106.8|82140.3|82090.3|64
1620602770000|2021-05-09 23:26:10|82142.8|82092.8|82145.4|82095.4|82149.1|82099.1|82142|82092|65
1620602780000|2021-05-09 23:26:20|82145.9|82095.9|82140|82090|82147.8|82097.8|82134.5|82084.5|56
1620602790000|2021-05-09 23:26:30|82141.8|82091.8|82141.2|82091.2|82148.1|82098.1|82138.8|82088.8|64
1620602800000|2021-05-09 23:26:40|82142.5|82092.5|82143|82093|82146.3|82096.3|82138.7|82088.7|69
1620602810000|2021-05-09 23:26:50|82143.7|82093.7|82139.5|82089.5|82148.4|82098.4|82136.9|82086.9|67
1620602820000|2021-05-09 23:27:00|82139.7|82089.7|82143.5|82093.5|82146|82096|82135.9|82085.9|64
1620602830000|2021-05-09 23:27:10|82146|82096|82151|82101|82158|82108|82144.7|82094.7|65
1620602840000|2021-05-09 23:27:20|82150.8|82100.8|82148.4|82098.4|82152.9|82102.9|82135.4|82085.4|67
1620602850000|2021-05-09 23:27:30|82148.5|82098.5|82146.9|82096.9|82158.8|82108.8|82143.4|82093.4|70
1620602860000|2021-05-09 23:27:40|82147.1|82097.1|82152.5|82102.5|82153.3|82103.3|82146.3|82096.3|60
1620602870000|2021-05-09 23:27:50|82150.5|82100.5|82152.3|82102.3|82155.1|82105.1|82149|82099|36
1620602880000|2021-05-09 23:28:00|82152.4|82102.4|82149.4|82099.4|82152.4|82102.4|82146.8|82096.8|66
1620602890000|2021-05-09 23:28:10|82150|82100|82142.2|82092.2|82150.5|82100.5|82138.4|82088.4|74
1620602900000|2021-05-09 23:28:20|82142.6|82092.6|82143.3|82093.3|82146.9|82096.9|82139.7|82089.7|77
1620602910000|2021-05-09 23:28:30|82144|82094|82144|82094|82146|82096|82140.3|82090.3|74
1620602920000|2021-05-09 23:28:40|82144.5|82094.5|82139.8|82089.8|82146.8|82096.8|82135.2|82085.2|75
1620602930000|2021-05-09 23:28:50|82139.5|82089.5|82138.6|82088.6|82142.3|82092.3|82135.3|82085.3|70
1620602940000|2021-05-09 23:29:00|82138.2|82088.2|82138|82088|82143.1|82093.1|82135.5|82085.5|67
1620602950000|2021-05-09 23:29:10|82139.5|82089.5|82140|82090|82142.9|82092.9|82136.5|82086.5|73
1620602960000|2021-05-09 23:29:20|82139|82089|82139|82089|82143.3|82093.3|82136.8|82086.8|77
1620602970000|2021-05-09 23:29:30|82139.6|82089.6|82143.5|82093.5|82145.9|82095.9|82135.9|82085.9|78
1620602980000|2021-05-09 23:29:40|82146|82096|82142.9|82092.9|82146|82096|82138.5|82088.5|73
1620602990000|2021-05-09 23:29:50|82141.3|82091.3|82140.7|82090.7|82145.4|82095.4|82139.2|82089.2|66
1620603000000|2021-05-09 23:30:00|82142.2|82092.2|82145.2|82095.2|82146.1|82096.1|82138.3|82088.3|75
1620603010000|2021-05-09 23:30:10|82144.7|82094.7|82146.2|82096.2|82146.8|82096.8|82142|82092|75
1620603020000|2021-05-09 23:30:20|82144.6|82094.6|82153.2|82103.2|82157.8|82107.8|82144.6|82094.6|75
1620603030000|2021-05-09 23:30:30|82152.9|82102.9|82146.9|82096.9|82156.8|82106.8|82145.8|82095.8|71
1620603040000|2021-05-09 23:30:40|82145.6|82095.6|82147.4|82097.4|82150.6|82100.6|82143.6|82093.6|73
1620603050000|2021-05-09 23:30:50|82146.9|82096.9|82149.8|82099.8|82151|82101|82145|82095|60
1620603060000|2021-05-09 23:31:00|82148.7|82098.7|82159.4|82109.4|82170.8|82120.8|82146.1|82096.1|73
1620603070000|2021-05-09 23:31:10|82165|82115|82152.9|82102.9|82165|82115|82152.7|82102.7|72
1620603080000|2021-05-09 23:31:20|82152.7|82102.7|82153.9|82103.9|82156.1|82106.1|82152.7|82102.7|70
1620603090000|2021-05-09 23:31:30|82153.8|82103.8|82153.7|82103.7|82155.5|82105.5|82152.7|82102.7|70
1620603100000|2021-05-09 23:31:40|82155|82105|82152.3|82102.3|82155.2|82105.2|82151.7|82101.7|70
1620603110000|2021-05-09 23:31:50|82153.3|82103.3|82155.4|82105.4|82156.3|82106.3|82151.5|82101.5|70
1620603120000|2021-05-09 23:32:00|82153.9|82103.9|82156.1|82106.1|82158.4|82108.4|82152.6|82102.6|74
1620603130000|2021-05-09 23:32:10|82155.1|82105.1|82151.6|82101.6|82161|82111|82150.1|82100.1|77
1620603140000|2021-05-09 23:32:20|82150.7|82100.7|82153.6|82103.6|82157.1|82107.1|82150.1|82100.1|70
1620603150000|2021-05-09 23:32:30|82153.1|82103.1|82153.8|82103.8|82159.2|82109.2|82153.1|82103.1|70
1620603160000|2021-05-09 23:32:40|82154.3|82104.3|82153|82103|82157.3|82107.3|82152.4|82102.4|74
1620603170000|2021-05-09 23:32:50|82152.7|82102.7|82155.2|82105.2|82161.5|82111.5|82150.9|82100.9|70
1620603180000|2021-05-09 23:33:00|82155.7|82105.7|82154.2|82104.2|82160.3|82110.3|82151.4|82101.4|68
1620603190000|2021-05-09 23:33:10|82153.1|82103.1|82157.4|82107.4|82162.7|82112.7|82152.7|82102.7|72
1620603200000|2021-05-09 23:33:20|82161.7|82111.7|82153.5|82103.5|82163.4|82113.4|82150.4|82100.4|69
1620603210000|2021-05-09 23:33:30|82154.1|82104.1|82153|82103|82160.7|82110.7|82152|82102|71
1620603220000|2021-05-09 23:33:40|82153.1|82103.1|82154|82104|82159.2|82109.2|82152.3|82102.3|72
1620603230000|2021-05-09 23:33:50|82160.2|82110.2|82152.7|82102.7|82160.4|82110.4|82152.1|82102.1|73
1620603240000|2021-05-09 23:34:00|82153.1|82103.1|82149.2|82099.2|82154.1|82104.1|82148.9|82098.9|71
1620603250000|2021-05-09 23:34:10|82149.3|82099.3|82152.9|82102.9|82161.6|82111.6|82149|82099|72
1620603260000|2021-05-09 23:34:20|82154.6|82104.6|82150.7|82100.7|82155.5|82105.5|82149.5|82099.5|68
1620603270000|2021-05-09 23:34:30|82152.4|82102.4|82157.8|82107.8|82161.7|82111.7|82149.1|82099.1|71
1620603280000|2021-05-09 23:34:40|82157.3|82107.3|82152.9|82102.9|82160.5|82110.5|82149|82099|76
1620603290000|2021-05-09 23:34:50|82154.3|82104.3|82157.7|82107.7|82162.5|82112.5|82149.8|82099.8|64
1620603300000|2021-05-09 23:35:00|82155.8|82105.8|82159|82109|82167.4|82117.4|82155.6|82105.6|72
1620603310000|2021-05-09 23:35:10|82157.6|82107.6|82159.2|82109.2|82165.9|82115.9|82155.6|82105.6|36
1620603320000|2021-05-09 23:35:20|82157.7|82107.7|82146.6|82096.6|82159.9|82109.9|82143|82093|68
1620603330000|2021-05-09 23:35:30|82146.5|82096.5|82149.7|82099.7|82152.2|82102.2|82145.7|82095.7|70
1620603340000|2021-05-09 23:35:40|82149.2|82099.2|82152.9|82102.9|82160.7|82110.7|82149.2|82099.2|67
1620603350000|2021-05-09 23:35:50|82155|82105|82146.8|82096.8|82156.2|82106.2|82145.3|82095.3|67
1620603360000|2021-05-09 23:36:00|82146.6|82096.6|82143.9|82093.9|82151.2|82101.2|82143.9|82093.9|71
1620603370000|2021-05-09 23:36:10|82145.7|82095.7|82144.1|82094.1|82151.7|82101.7|82144.1|82094.1|64
1620603380000|2021-05-09 23:36:20|82144.2|82094.2|82148.4|82098.4|82153.7|82103.7|82144.2|82094.2|65
1620603390000|2021-05-09 23:36:30|82149|82099|82147|82097|82150.6|82100.6|82145.3|82095.3|70
1620603400000|2021-05-09 23:36:40|82147.3|82097.3|82149|82099|82150.5|82100.5|82145.4|82095.4|67
1620603410000|2021-05-09 23:36:50|82147.4|82097.4|82145|82095|82149.3|82099.3|82143.5|82093.5|60
1620603420000|2021-05-09 23:37:00|82146.7|82096.7|82145.5|82095.5|82152.6|82102.6|82145.4|82095.4|75
1620603430000|2021-05-09 23:37:10|82145.8|82095.8|82148.7|82098.7|82150.3|82100.3|82145.2|82095.2|70
1620603440000|2021-05-09 23:37:20|82148.3|82098.3|82149.8|82099.8|82152.9|82102.9|82146.7|82096.7|52
1620603450000|2021-05-09 23:37:30|82150|82100|82145.9|82095.9|82154.3|82104.3|82142|82092|57
1620603460000|2021-05-09 23:37:40|82144.9|82094.9|82144.5|82094.5|82148.9|82098.9|82142.6|82092.6|72
1620603470000|2021-05-09 23:37:50|82144.6|82094.6|82141.7|82091.7|82146.4|82096.4|82139.9|82089.9|72
1620603480000|2021-05-09 23:38:00|82142.2|82092.2|82145.3|82095.3|82147.3|82097.3|82139.6|82089.6|76
1620603490000|2021-05-09 23:38:10|82155.2|82105.2|82148.3|82098.3|82155.2|82105.2|82145.8|82095.8|71
1620603500000|2021-05-09 23:38:20|82148.1|82098.1|82143.9|82093.9|82148.1|82098.1|82140.7|82090.7|73
1620603510000|2021-05-09 23:38:30|82144.3|82094.3|82145.9|82095.9|82149|82099|82143|82093|71
1620603520000|2021-05-09 23:38:40|82146|82096|82143.2|82093.2|82149.3|82099.3|82143.1|82093.1|63
1620603530000|2021-05-09 23:38:50|82143.8|82093.8|82142.7|82092.7|82148.1|82098.1|82141.8|82091.8|68
1620603540000|2021-05-09 23:39:00|82143.2|82093.2|82145.9|82095.9|82151.1|82101.1|82142.2|82092.2|70
1620603550000|2021-05-09 23:39:10|82143.5|82093.5|82142.6|82092.6|82148.2|82098.2|82140.7|82090.7|66
1620603560000|2021-05-09 23:39:20|82143.5|82093.5|82139.9|82089.9|82146|82096|82139|82089|71
1620603570000|2021-05-09 23:39:30|82141.2|82091.2|82145.2|82095.2|82145.2|82095.2|82139.4|82089.4|66
1620603580000|2021-05-09 23:39:40|82144.7|82094.7|82145.1|82095.1|82148.4|82098.4|82143.9|82093.9|53
1620603590000|2021-05-09 23:39:50|82144.4|82094.4|82139.1|82089.1|82149.9|82099.9|82137.9|82087.9|65
1620603600000|2021-05-09 23:40:00|82139.5|82089.5|82141.1|82091.1|82141.3|82091.3|82134.5|82084.5|73
1620603610000|2021-05-09 23:40:10|82141.3|82091.3|82139.4|82089.4|82142.9|82092.9|82136.9|82086.9|72
1620603620000|2021-05-09 23:40:20|82139|82089|82133.9|82083.9|82139|82089|82133.5|82083.5|65
1620603630000|2021-05-09 23:40:30|82134.3|82084.3|82151.3|82101.3|82152.6|82102.6|82131.4|82081.4|76
1620603640000|2021-05-09 23:40:40|82150.3|82100.3|82151.6|82101.6|82161|82111|82147.7|82097.7|53
1620603650000|2021-05-09 23:40:50|82151.5|82101.5|82151.1|82101.1|82152.6|82102.6|82150|82100|33
1620603660000|2021-05-09 23:41:00|82151.2|82101.2|82151.7|82101.7|82152.4|82102.4|82150.6|82100.6|16
1620603670000|2021-05-09 23:41:10|82153.8|82103.8|82153.1|82103.1|82153.8|82103.8|82151.4|82101.4|16
1620603680000|2021-05-09 23:41:20|82153|82103|82152.1|82102.1|82153|82103|82151.5|82101.5|17
1620603690000|2021-05-09 23:41:30|82152|82102|82152.6|82102.6|82157.1|82107.1|82150.5|82100.5|49
1620603700000|2021-05-09 23:41:40|82152.5|82102.5|82152.7|82102.7|82154.2|82104.2|82151.6|82101.6|44
1620603710000|2021-05-09 23:41:50|82152.9|82102.9|82153|82103|82155.9|82105.9|82149.1|82099.1|40
1620603720000|2021-05-09 23:42:00|82154.2|82104.2|82151.2|82101.2|82158.8|82108.8|82149.7|82099.7|55
1620603730000|2021-05-09 23:42:10|82152.6|82102.6|82159.1|82109.1|82164|82114|82150.9|82100.9|56
1620603740000|2021-05-09 23:42:20|82159.8|82109.8|82158.4|82108.4|82160.2|82110.2|82157.7|82107.7|25
1620603750000|2021-05-09 23:42:30|82161.6|82111.6|82162.2|82112.2|82162.2|82112.2|82161|82111|22
1620603760000|2021-05-09 23:42:40|82162.1|82112.1|82150.8|82100.8|82162.1|82112.1|82148.1|82098.1|44
1620603770000|2021-05-09 23:42:50|82151|82101|82158.3|82108.3|82163.5|82113.5|82145.8|82095.8|65
1620603780000|2021-05-09 23:43:00|82158.8|82108.8|82148.7|82098.7|82166.5|82116.5|82142.8|82092.8|79
1620603790000|2021-05-09 23:43:10|82148.1|82098.1|82150.7|82100.7|82155|82105|82142.3|82092.3|66
1620603800000|2021-05-09 23:43:20|82149.6|82099.6|82153.2|82103.2|82159.9|82109.9|82147.7|82097.7|72
1620603810000|2021-05-09 23:43:30|82154.1|82104.1|82164.2|82114.2|82188.8|82138.8|82149.7|82099.7|77
1620603820000|2021-05-09 23:43:40|82160.4|82110.4|82165|82115|82187.1|82137.1|82157.7|82107.7|73
1620603830000|2021-05-09 23:43:50|82165.3|82115.3|82164.5|82114.5|82169.8|82119.8|82160.8|82110.8|69
1620603840000|2021-05-09 23:44:00|82168.6|82118.6|82164.9|82114.9|82170.1|82120.1|82163|82113|71
1620603850000|2021-05-09 23:44:10|82165.4|82115.4|82155.2|82105.2|82168.1|82118.1|82149.2|82099.2|64
1620603860000|2021-05-09 23:44:20|82156.1|82106.1|82162.9|82112.9|82177.3|82127.3|82152.3|82102.3|65
1620603870000|2021-05-09 23:44:30|82163.2|82113.2|82161.2|82111.2|82169|82119|82156.5|82106.5|61
1620603880000|2021-05-09 23:44:40|82161.1|82111.1|82153.4|82103.4|82162|82112|82142.1|82092.1|57
1620603890000|2021-05-09 23:44:50|82154.2|82104.2|82155.3|82105.3|82164.8|82114.8|82145.7|82095.7|72
1620603900000|2021-05-09 23:45:00|82151.7|82101.7|82152.6|82102.6|82159.7|82109.7|82148.2|82098.2|76
1620603910000|2021-05-09 23:45:10|82153|82103|82170.6|82120.6|82173.4|82123.4|82151.8|82101.8|75
1620603920000|2021-05-09 23:45:20|82170.8|82120.8|82173.9|82123.9|82175.8|82125.8|82167.5|82117.5|77
1620603930000|2021-05-09 23:45:30|82171.8|82121.8|82164.8|82114.8|82176.7|82126.7|82161.9|82111.9|73
1620603940000|2021-05-09 23:45:40|82166|82116|82165.8|82115.8|82170.2|82120.2|82164.5|82114.5|77
1620603950000|2021-05-09 23:45:50|82165.9|82115.9|82165.3|82115.3|82167.8|82117.8|82161.8|82111.8|71
1620603960000|2021-05-09 23:46:00|82166.5|82116.5|82167.1|82117.1|82168.9|82118.9|82161.3|82111.3|72
1620603970000|2021-05-09 23:46:10|82167.5|82117.5|82161.6|82111.6|82167.5|82117.5|82161.1|82111.1|57
1620603980000|2021-05-09 23:46:20|82161.4|82111.4|82163.2|82113.2|82165.1|82115.1|82160.1|82110.1|44
1620603990000|2021-05-09 23:46:30|82161.5|82111.5|82160.7|82110.7|82169.9|82119.9|82157.6|82107.6|69
1620604000000|2021-05-09 23:46:40|82161|82111|82166.9|82116.9|82168.1|82118.1|82160.6|82110.6|68
1620604010000|2021-05-09 23:46:50|82163.4|82113.4|82163.3|82113.3|82168.5|82118.5|82159.7|82109.7|73
1620604020000|2021-05-09 23:47:00|82163.5|82113.5|82167.9|82117.9|82167.9|82117.9|82159.5|82109.5|74
1620604030000|2021-05-09 23:47:10|82161.8|82111.8|82152.7|82102.7|82166.9|82116.9|82150.9|82100.9|70
1620604040000|2021-05-09 23:47:20|82154.4|82104.4|82145.2|82095.2|82155.1|82105.1|82141.6|82091.6|69
1620604050000|2021-05-09 23:47:30|82143.6|82093.6|82144.7|82094.7|82156|82106|82143.2|82093.2|57
1620604060000|2021-05-09 23:47:40|82146.5|82096.5|82130.1|82080.1|82152.6|82102.6|82130.1|82080.1|73
1620604070000|2021-05-09 23:47:50|82128.5|82078.5|82135.4|82085.4|82141.8|82091.8|82127.7|82077.7|71
1620604080000|2021-05-09 23:48:00|82136.8|82086.8|82142.2|82092.2|82147.2|82097.2|82133.9|82083.9|71
1620604090000|2021-05-09 23:48:10|82144.4|82094.4|82142.6|82092.6|82149.2|82099.2|82139.1|82089.1|65
1620604100000|2021-05-09 23:48:20|82141.1|82091.1|82144.2|82094.2|82144.2|82094.2|82133.4|82083.4|72
1620604110000|2021-05-09 23:48:30|82142|82092|82137.5|82087.5|82146.2|82096.2|82136.6|82086.6|70
1620604120000|2021-05-09 23:48:40|82138|82088|82138.5|82088.5|82140.7|82090.7|82135.3|82085.3|69
1620604130000|2021-05-09 23:48:50|82138.1|82088.1|82139.7|82089.7|82143|82093|82128|82078|73
1620604140000|2021-05-09 23:49:00|82140.4|82090.4|82140.8|82090.8|82145.4|82095.4|82134.3|82084.3|77
1620604150000|2021-05-09 23:49:10|82140.2|82090.2|82136.5|82086.5|82141.9|82091.9|82132.4|82082.4|69
1620604160000|2021-05-09 23:49:20|82137.2|82087.2|82146.4|82096.4|82148.2|82098.2|82131.5|82081.5|74
1620604170000|2021-05-09 23:49:30|82145.4|82095.4|82138.8|82088.8|82149|82099|82137.5|82087.5|77
1620604180000|2021-05-09 23:49:40|82140.4|82090.4|82136.7|82086.7|82140.4|82090.4|82134.1|82084.1|66
1620604190000|2021-05-09 23:49:50|82138.3|82088.3|82139.3|82089.3|82141.9|82091.9|82135.7|82085.7|70
1620604200000|2021-05-09 23:50:00|82140|82090|82141.7|82091.7|82142.1|82092.1|82123.9|82073.9|75
1620604210000|2021-05-09 23:50:10|82140.1|82090.1|82132.3|82082.3|82141.8|82091.8|82131.4|82081.4|67
1620604220000|2021-05-09 23:50:20|82132.6|82082.6|82138.6|82088.6|82145.4|82095.4|82130.2|82080.2|76
1620604230000|2021-05-09 23:50:30|82141.8|82091.8|82142.4|82092.4|82146.6|82096.6|82136.9|82086.9|77
1620604240000|2021-05-09 23:50:40|82140.8|82090.8|82133.9|82083.9|82140.8|82090.8|82133.3|82083.3|75
1620604250000|2021-05-09 23:50:50|82134.8|82084.8|82136.8|82086.8|82138.7|82088.7|82129.6|82079.6|76
1620604260000|2021-05-09 23:51:00|82134.5|82084.5|82138.2|82088.2|82142.2|82092.2|82130.2|82080.2|48
1620604270000|2021-05-09 23:51:10|82137.7|82087.7|82133.9|82083.9|82140|82090|82133.1|82083.1|22
1620604280000|2021-05-09 23:51:20|82134.2|82084.2|82134.9|82084.9|82135.7|82085.7|82133.8|82083.8|36
1620604290000|2021-05-09 23:51:30|82134.8|82084.8|82136|82086|82136|82086|82134.2|82084.2|36
1620604300000|2021-05-09 23:51:40|82136.1|82086.1|82135.5|82085.5|82141.2|82091.2|82132.9|82082.9|66
1620604310000|2021-05-09 23:51:50|82135|82085|82131.4|82081.4|82137.7|82087.7|82130.6|82080.6|42
1620604320000|2021-05-09 23:52:00|82131.5|82081.5|82136.4|82086.4|82136.8|82086.8|82130.8|82080.8|42
1620604330000|2021-05-09 23:52:10|82137.2|82087.2|82145.4|82095.4|82148.1|82098.1|82136.6|82086.6|67
1620604340000|2021-05-09 23:52:20|82143.3|82093.3|82144|82094|82147.4|82097.4|82136.5|82086.5|50
1620604350000|2021-05-09 23:52:30|82142.3|82092.3|82137.4|82087.4|82146.6|82096.6|82132.7|82082.7|60
1620604360000|2021-05-09 23:52:40|82135.6|82085.6|82132.1|82082.1|82141.4|82091.4|82124.6|82074.6|69
1620604370000|2021-05-09 23:52:50|82133.9|82083.9|82125.7|82075.7|82133.9|82083.9|82124.7|82074.7|74
1620604380000|2021-05-09 23:53:00|82126|82076|82128.6|82078.6|82134.9|82084.9|82126|82076|69
1620604390000|2021-05-09 23:53:10|82127.8|82077.8|82134.2|82084.2|82135.7|82085.7|82127.2|82077.2|70
1620604400000|2021-05-09 23:53:20|82135.1|82085.1|82129.7|82079.7|82135.1|82085.1|82127.9|82077.9|53
1620604410000|2021-05-09 23:53:30|82129.6|82079.6|82127|82077|82132.7|82082.7|82126.9|82076.9|36
1620604420000|2021-05-09 23:53:40|82127.1|82077.1|82133|82083|82134.5|82084.5|82121|82071|54
1620604430000|2021-05-09 23:53:50|82135|82085|82128.2|82078.2|82135|82085|82127.4|82077.4|44
1620604440000|2021-05-09 23:54:00|82127.8|82077.8|82125.7|82075.7|82134.3|82084.3|82125.7|82075.7|33
1620604450000|2021-05-09 23:54:10|82125.8|82075.8|82122.7|82072.7|82131.8|82081.8|82122.6|82072.6|64
1620604460000|2021-05-09 23:54:20|82124.8|82074.8|82127.8|82077.8|82134.4|82084.4|82122.1|82072.1|77
1620604470000|2021-05-09 23:54:30|82126.2|82076.2|82133.2|82083.2|82134.1|82084.1|82124.6|82074.6|76
1620604480000|2021-05-09 23:54:40|82132.8|82082.8|82126.8|82076.8|82133.2|82083.2|82125.9|82075.9|44
1620604490000|2021-05-09 23:54:50|82126.7|82076.7|82127.1|82077.1|82130.1|82080.1|82124.4|82074.4|65
1620604500000|2021-05-09 23:55:00|82124.2|82074.2|82121|82071|82128.3|82078.3|82117.8|82067.8|75
1620604510000|2021-05-09 23:55:10|82121.8|82071.8|82107.4|82057.4|82124.3|82074.3|82102.9|82052.9|76
1620604520000|2021-05-09 23:55:20|82107.8|82057.8|82110|82060|82111.9|82061.9|82105.7|82055.7|76
1620604530000|2021-05-09 23:55:30|82110.5|82060.5|82113.5|82063.5|82114.8|82064.8|82108.8|82058.8|73
1620604540000|2021-05-09 23:55:40|82111|82061|82109.1|82059.1|82117.5|82067.5|82104.3|82054.3|67
1620604550000|2021-05-09 23:55:50|82109.6|82059.6|82116.1|82066.1|82121.5|82071.5|82109.6|82059.6|73
1620604560000|2021-05-09 23:56:00|82116.9|82066.9|82116.3|82066.3|82125.4|82075.4|82112.4|82062.4|76
1620604570000|2021-05-09 23:56:10|82119.9|82069.9|82118.9|82068.9|82129.1|82079.1|82112.2|82062.2|78
1620604580000|2021-05-09 23:56:20|82124|82074|82112.5|82062.5|82128.9|82078.9|82111.5|82061.5|77
1620604590000|2021-05-09 23:56:30|82110.2|82060.2|82105.8|82055.8|82117.2|82067.2|82101|82051|74
1620604600000|2021-05-09 23:56:40|82101.2|82051.2|82119.7|82069.7|82122|82072|82101.2|82051.2|75
1620604610000|2021-05-09 23:56:50|82120.1|82070.1|82103.3|82053.3|82121.1|82071.1|82102.4|82052.4|74
1620604620000|2021-05-09 23:57:00|82101.6|82051.6|82097.8|82047.8|82106.3|82056.3|82095|82045|75
1620604630000|2021-05-09 23:57:10|82095.3|82045.3|82096.5|82046.5|82099.4|82049.4|82091.1|82041.1|75
1620604640000|2021-05-09 23:57:20|82094.5|82044.5|82101.4|82051.4|82107.1|82057.1|82091|82041|76
1620604650000|2021-05-09 23:57:30|82100.9|82050.9|82091.6|82041.6|82102.7|82052.7|82088.6|82038.6|72
1620604660000|2021-05-09 23:57:40|82091.1|82041.1|82091.8|82041.8|82096.2|82046.2|82088.1|82038.1|76
1620604670000|2021-05-09 23:57:50|82091.6|82041.6|82094.3|82044.3|82094.4|82044.4|82089.1|82039.1|69
1620604680000|2021-05-09 23:58:00|82093.7|82043.7|82096|82046|82099.6|82049.6|82088|82038|71
1620604690000|2021-05-09 23:58:10|82094.5|82044.5|82100.2|82050.2|82102|82052|82092.3|82042.3|78
1620604700000|2021-05-09 23:58:20|82097.7|82047.7|82108.4|82058.4|82112|82062|82096.6|82046.6|75
1620604710000|2021-05-09 23:58:30|82115.5|82065.5|82102.9|82052.9|82115.5|82065.5|82100.2|82050.2|77
1620604720000|2021-05-09 23:58:40|82105.9|82055.9|82100.2|82050.2|82105.9|82055.9|82095.9|82045.9|76
1620604730000|2021-05-09 23:58:50|82100.1|82050.1|82098.7|82048.7|82104.7|82054.7|82097.2|82047.2|76
1620604740000|2021-05-09 23:59:00|82100.8|82050.8|82111|82061|82113.5|82063.5|82094.5|82044.5|78
1620604750000|2021-05-09 23:59:10|82109.9|82059.9|82102.1|82052.1|82113|82063|82097.2|82047.2|78
1620604760000|2021-05-09 23:59:20|82101.9|82051.9|82104.2|82054.2|82112.9|82062.9|82097.9|82047.9|76
1620604770000|2021-05-09 23:59:30|82106.8|82056.8|82104.2|82054.2|82113.6|82063.6|82097.1|82047.1|79
1620604780000|2021-05-09 23:59:40|82106.3|82056.3|82105.6|82055.6|82108.5|82058.5|82099.3|82049.3|77
1620604790000|2021-05-09 23:59:50|82105.9|82055.9|82108.2|82058.2|82109.5|82059.5|82101.1|82051.1|77
1620604800000|2021-05-10 00:00:00|82109.5|82059.5|82114.5|82064.5|82124.6|82074.6|82109.2|82059.2|79
1620604810000|2021-05-10 00:00:10|82118.4|82068.4|82110.3|82060.3|82118.4|82068.4|82107|82057|74
1620604820000|2021-05-10 00:00:20|82112.6|82062.6|82122.2|82072.2|82124.4|82074.4|82101.5|82051.5|76
1620604830000|2021-05-10 00:00:30|82124.3|82074.3|82126.8|82076.8|82129.7|82079.7|82111.7|82061.7|78
1620604840000|2021-05-10 00:00:40|82126.6|82076.6|82142.3|82092.3|82145.6|82095.6|82125|82075|75
1620604850000|2021-05-10 00:00:50|82138.7|82088.7|82151.6|82101.6|82157.7|82107.7|82138.7|82088.7|77
1620604860000|2021-05-10 00:01:00|82153.1|82103.1|82148.5|82098.5|82155.1|82105.1|82143.7|82093.7|77
1620604870000|2021-05-10 00:01:10|82147.2|82097.2|82148.9|82098.9|82156.7|82106.7|82142.1|82092.1|76
1620604880000|2021-05-10 00:01:20|82149.1|82099.1|82157.4|82107.4|82172|82122|82142.5|82092.5|74
1620604890000|2021-05-10 00:01:30|82153.6|82103.6|82149.9|82099.9|82154.2|82104.2|82144.1|82094.1|71
1620604900000|2021-05-10 00:01:40|82149.4|82099.4|82151.2|82101.2|82155.8|82105.8|82147.5|82097.5|75
1620604910000|2021-05-10 00:01:50|82152.8|82102.8|82173.7|82123.7|82182.9|82132.9|82150.5|82100.5|74
1620604920000|2021-05-10 00:02:00|82173.4|82123.4|82171|82121|82181|82131|82160.3|82110.3|74
1620604930000|2021-05-10 00:02:10|82173.6|82123.6|82171.6|82121.6|82176.2|82126.2|82154|82104|77
1620604940000|2021-05-10 00:02:20|82171|82121|82166.1|82116.1|82179.9|82129.9|82163.3|82113.3|76
1620604950000|2021-05-10 00:02:30|82165.2|82115.2|82159.6|82109.6|82172.2|82122.2|82157.9|82107.9|70
1620604960000|2021-05-10 00:02:40|82159|82109|82157.1|82107.1|82170.9|82120.9|82155.4|82105.4|74
1620604970000|2021-05-10 00:02:50|82157.7|82107.7|82145.8|82095.8|82160.1|82110.1|82139.4|82089.4|77
1620604980000|2021-05-10 00:03:00|82142|82092|82222.5|82087.6|82222.5|82125.6|82139.4|82087.6|77
1620604990000|2021-05-10 00:03:10|82176.9|82126.9|82182.1|82132.1|82187|82137|82166.3|82116.3|79
1620605000000|2021-05-10 00:03:20|82182.4|82132.4|82160.8|82110.8|82217.4|82138|82159.5|82091.4|77
1620605010000|2021-05-10 00:03:30|82158.7|82108.7|82167.1|82117.1|82167.7|82117.7|82150.5|82100.5|76
1620605020000|2021-05-10 00:03:40|82168.1|82118.1|82152|82102|82175.1|82125.1|82152|82102|78
1620605030000|2021-05-10 00:03:50|82150.6|82100.6|82139.9|82089.9|82151.9|82101.9|82136.2|82086.2|78
1620605040000|2021-05-10 00:04:00|82141.1|82091.1|82163.8|82113.8|82164.7|82114.7|82139|82089|73
1620605050000|2021-05-10 00:04:10|82159.3|82109.3|82150.3|82100.3|82164.2|82114.2|82142.8|82092.8|77
1620605060000|2021-05-10 00:04:20|82150.2|82100.2|82137.4|82087.4|82150.2|82100.2|82136.9|82086.9|79
1620605070000|2021-05-10 00:04:30|82137.2|82087.2|82147.5|82097.5|82149.1|82099.1|82133.4|82083.4|70
1620605080000|2021-05-10 00:04:40|82145.5|82095.5|82135.9|82085.9|82147.9|82097.9|82133|82083|69
1620605090000|2021-05-10 00:04:50|82137.7|82087.7|82132.9|82082.9|82138.1|82088.1|82130.7|82080.7|69
1620605100000|2021-05-10 00:05:00|82135.4|82085.4|82134.6|82084.6|82139.7|82089.7|82131.8|82081.8|67
1620605110000|2021-05-10 00:05:10|82132.4|82082.4|82141.3|82091.3|82149.1|82099.1|82130|82080|65
1620605120000|2021-05-10 00:05:20|82138.8|82088.8|82143|82093|82147.9|82097.9|82136.8|82086.8|63
1620605130000|2021-05-10 00:05:30|82146.2|82096.2|82144.5|82094.5|82146.6|82096.6|82141.9|82091.9|57
1620605140000|2021-05-10 00:05:40|82145.7|82095.7|82144.5|82094.5|82146.9|82096.9|82141.9|82091.9|57
1620605150000|2021-05-10 00:05:50|82147.9|82097.9|82141.2|82091.2|82148.1|82098.1|82139.1|82089.1|58
1620605160000|2021-05-10 00:06:00|82138.4|82088.4|82140.4|82090.4|82142.8|82092.8|82135.5|82085.5|63
1620605170000|2021-05-10 00:06:10|82142.8|82092.8|82139.9|82089.9|82143.3|82093.3|82138.5|82088.5|56
1620605180000|2021-05-10 00:06:20|82140.2|82090.2|82142.3|82092.3|82144.1|82094.1|82137.3|82087.3|60
1620605190000|2021-05-10 00:06:30|82142.9|82092.9|82133.3|82083.3|82143.7|82093.7|82132.7|82082.7|35
1620605200000|2021-05-10 00:06:40|82132.8|82082.8|82133|82083|82137.5|82087.5|82131|82081|31
1620605210000|2021-05-10 00:06:50|82134.4|82084.4|82142.6|82092.6|82153|82103|82129.5|82079.5|50
1620605220000|2021-05-10 00:07:00|82143|82093|82149|82099|82158.3|82108.3|82138.3|82088.3|65
1620605230000|2021-05-10 00:07:10|82153.7|82103.7|82141.9|82091.9|82155.5|82105.5|82138.6|82088.6|20
1620605240000|2021-05-10 00:07:20|82138.8|82088.8|82131|82081|82140.9|82090.9|82129.3|82079.3|40
1620605250000|2021-05-10 00:07:30|82133.5|82083.5|82136.6|82086.6|82141.1|82091.1|82130.3|82080.3|44
1620605260000|2021-05-10 00:07:40|82133.4|82083.4|82132.6|82082.6|82137.8|82087.8|82132.4|82082.4|34
1620605270000|2021-05-10 00:07:50|82133.8|82083.8|82141.1|82091.1|82142.5|82092.5|82133.1|82083.1|58
1620605280000|2021-05-10 00:08:00|82140.9|82090.9|82147.5|82097.5|82151.6|82101.6|82135.3|82085.3|52
1620605290000|2021-05-10 00:08:10|82146.6|82096.6|82135.6|82085.6|82149.1|82099.1|82135.3|82085.3|65
1620605300000|2021-05-10 00:08:20|82132.7|82082.7|82132.1|82082.1|82137|82087|82127.4|82077.4|50
1620605310000|2021-05-10 00:08:30|82130.7|82080.7|82134.8|82084.8|82138.9|82088.9|82130.7|82080.7|37
1620605320000|2021-05-10 00:08:40|82135.2|82085.2|82134.7|82084.7|82142|82092|82134.7|82084.7|55
1620605330000|2021-05-10 00:08:50|82136.1|82086.1|82152.1|82102.1|82208|82109.6|82135.9|82075.3|73
1620605340000|2021-05-10 00:09:00|82154.6|82104.6|82142.9|82092.9|82159|82109|82137.8|82087.8|75
1620605350000|2021-05-10 00:09:10|82140.1|82090.1|82144.3|82094.3|82146.5|82096.5|82136.9|82086.9|76
1620605360000|2021-05-10 00:09:20|82141|82091|82151.5|82101.5|82164.7|82114.7|82137.5|82087.5|77
1620605370000|2021-05-10 00:09:30|82152.8|82102.8|82142.2|82092.2|82158.3|82108.3|82141|82091|74
1620605380000|2021-05-10 00:09:40|82146.6|82096.6|82143.3|82093.3|82149.8|82099.8|82140.3|82090.3|77
1620605390000|2021-05-10 00:09:50|82143.6|82093.6|82157.5|82107.5|82160.7|82110.7|82140.9|82090.9|78
1620605400000|2021-05-10 00:10:00|82156.1|82106.1|82138|82088|82189|82107.4|82118.7|82041.9|79
1620605410000|2021-05-10 00:10:10|82188.7|82062.4|82154.6|82104.6|82202|82106|82138.4|82054.8|80
1620605420000|2021-05-10 00:10:20|82150.3|82100.3|82148.4|82098.4|82198.9|82106|82138.2|82058.8|75
1620605430000|2021-05-10 00:10:30|82148.2|82098.2|82145|82095|82202.2|82102.6|82138.1|82065|79
1620605440000|2021-05-10 00:10:40|82144.9|82094.9|82131.2|82081.2|82151.4|82101.4|82127.4|82077.4|79
1620605450000|2021-05-10 00:10:50|82131.3|82081.3|82146.3|82096.3|82185.9|82102.4|82129.3|82060.8|78
1620605460000|2021-05-10 00:11:00|82141.4|82091.4|82141.9|82091.9|82188.3|82096.4|82123.9|82045.6|77
1620605470000|2021-05-10 00:11:10|82140.2|82090.2|82128.7|82078.7|82187.8|82092.6|82125.4|82052|75
1620605480000|2021-05-10 00:11:20|82128.5|82078.5|82119.7|82069.7|82151|82101|82112.5|82062.5|78
1620605490000|2021-05-10 00:11:30|82113.4|82063.4|82115.6|82065.6|82116.8|82066.8|82103.7|82053.7|74
1620605500000|2021-05-10 00:11:40|82115.1|82065.1|82105|82055|82117.4|82067.4|82105|82055|75
1620605510000|2021-05-10 00:11:50|82105.6|82055.6|82111.6|82061.6|82117.5|82067.5|82102.1|82052.1|75
1620605520000|2021-05-10 00:12:00|82107.4|82057.4|82111.5|82061.5|82117.2|82067.2|82101.8|82051.8|76
1620605530000|2021-05-10 00:12:10|82111.7|82061.7|82117.3|82067.3|82124.7|82074.7|82105.5|82055.5|78
1620605540000|2021-05-10 00:12:20|82110|82060|82123.4|82073.4|82127|82077|82104.3|82054.3|79
1620605550000|2021-05-10 00:12:30|82122.5|82072.5|82118.4|82068.4|82130.1|82080.1|82115.6|82065.6|73
1620605560000|2021-05-10 00:12:40|82117|82067|82128.3|82078.3|82133.9|82083.9|82115|82065|76
1620605570000|2021-05-10 00:12:50|82129.4|82079.4|82127|82077|82135.5|82085.5|82124.8|82074.8|77
1620605580000|2021-05-10 00:13:00|82125|82075|82158|82108|82190.7|82140.7|82124.1|82074.1|78
1620605590000|2021-05-10 00:13:10|82157.3|82107.3|82135.8|82085.8|82165.7|82115.7|82132.1|82082.1|73
1620605600000|2021-05-10 00:13:20|82132.6|82082.6|82139.8|82089.8|82145.2|82095.2|82123.8|82073.8|74
1620605610000|2021-05-10 00:13:30|82141.1|82091.1|82131.3|82081.3|82144|82094|82124.6|82074.6|77
1620605620000|2021-05-10 00:13:40|82131.1|82081.1|82134.1|82084.1|82149.8|82099.8|82123.2|82073.2|74
1620605630000|2021-05-10 00:13:50|82130.2|82080.2|82131.8|82081.8|82139.2|82089.2|82123|82073|72
1620605640000|2021-05-10 00:14:00|82132.9|82082.9|82144.3|82094.3|82148.3|82098.3|82128.2|82078.2|74
1620605650000|2021-05-10 00:14:10|82144.2|82094.2|82137.5|82087.5|82148.1|82098.1|82127|82077|71
1620605660000|2021-05-10 00:14:20|82140.9|82090.9|82128.5|82078.5|82143.3|82093.3|82128.4|82078.4|73
1620605670000|2021-05-10 00:14:30|82132.3|82082.3|82153.8|82103.8|82157.7|82107.7|82132.3|82082.3|78
1620605680000|2021-05-10 00:14:40|82154|82104|82140.2|82090.2|82154|82104|82136.4|82086.4|73
1620605690000|2021-05-10 00:14:50|82140.5|82090.5|82142.3|82092.3|82144.9|82094.9|82134|82084|73
1620605700000|2021-05-10 00:15:00|82144|82094|82150.7|82100.7|82154.4|82104.4|82139.9|82089.9|74
1620605710000|2021-05-10 00:15:10|82153.2|82103.2|82155.3|82105.3|82159|82109|82138.4|82088.4|74
1620605720000|2021-05-10 00:15:20|82155.4|82105.4|82159.7|82109.7|82205.3|82116.5|82153.3|82072.8|75
1620605730000|2021-05-10 00:15:30|82204.8|82078|82165.7|82115.7|82211.8|82118|82153.5|82068|74
1620605740000|2021-05-10 00:15:40|82166|82116|82161.8|82111.8|82215.1|82122.7|82154|82077.5|76
1620605750000|2021-05-10 00:15:50|82161.1|82111.1|82158.5|82108.5|82207.3|82115.7|82142.6|82067.7|75
1620605760000|2021-05-10 00:16:00|82154.6|82104.6|82202.8|82068.1|82204.2|82107.3|82144.9|82061.6|75
1620605770000|2021-05-10 00:16:10|82153|82103|82140.6|82090.6|82203.1|82107.7|82136.4|82061.3|60
1620605780000|2021-05-10 00:16:20|82139|82089|82123.5|82073.5|82140|82090|82123.2|82073.2|68
1620605790000|2021-05-10 00:16:30|82126|82076|82120.2|82070.2|82128.4|82078.4|82114.9|82064.9|76
1620605800000|2021-05-10 00:16:40|82122.7|82072.7|82117|82067|82129.7|82079.7|82114.7|82064.7|74
1620605810000|2021-05-10 00:16:50|82116.8|82066.8|82115.6|82065.6|82127.6|82077.6|82114.8|82064.8|71
1620605820000|2021-05-10 00:17:00|82120.4|82070.4|82114|82064|82127|82077|82114|82064|61
1620605830000|2021-05-10 00:17:10|82113.4|82063.4|82141.6|82091.6|82149.2|82099.2|82110|82060|69
1620605840000|2021-05-10 00:17:20|82144.2|82094.2|82146.9|82096.9|82149.8|82099.8|82135.7|82085.7|78
1620605850000|2021-05-10 00:17:30|82144.4|82094.4|82130.3|82080.3|82146.2|82096.2|82125.8|82075.8|75
1620605860000|2021-05-10 00:17:40|82130.5|82080.5|82136.8|82086.8|82137.5|82087.5|82128.5|82078.5|78
1620605870000|2021-05-10 00:17:50|82133.7|82083.7|82142.7|82092.7|82144.2|82094.2|82124.7|82074.7|70
1620605880000|2021-05-10 00:18:00|82142.3|82092.3|82140.4|82090.4|82143.8|82093.8|82127.2|82077.2|76
1620605890000|2021-05-10 00:18:10|82144.3|82094.3|82146.5|82096.5|82148.1|82098.1|82136|82086|75
1620605900000|2021-05-10 00:18:20|82144.8|82094.8|82145.1|82095.1|82149.8|82099.8|82127.9|82077.9|72
1620605910000|2021-05-10 00:18:30|82145.5|82095.5|82143.4|82093.4|82151.4|82101.4|82136.4|82086.4|73
1620605920000|2021-05-10 00:18:40|82142.1|82092.1|82133.6|82083.6|82145.7|82095.7|82131.7|82081.7|72
1620605930000|2021-05-10 00:18:50|82131.2|82081.2|82145.7|82095.7|82188.4|82106.7|82131.2|82062.2|77
1620605940000|2021-05-10 00:19:00|82149.8|82099.8|82123.6|82073.6|82155.8|82105.8|82123.6|82073.6|72
1620605950000|2021-05-10 00:19:10|82119.8|82069.8|82115|82065|82120|82070|82111.1|82061.1|48
1620605960000|2021-05-10 00:19:20|82115.2|82065.2|82109.6|82059.6|82115.2|82065.2|82107.8|82057.8|37
1620605970000|2021-05-10 00:19:30|82110.2|82060.2|82106.8|82056.8|82111|82061|82106.8|82056.8|30
1620605980000|2021-05-10 00:19:40|82107.1|82057.1|82103.8|82053.8|82108.3|82058.3|82103.8|82053.8|23
1620605990000|2021-05-10 00:19:50|82106.9|82056.9|82105.5|82055.5|82107.1|82057.1|82105.2|82055.2|14
1620606000000|2021-05-10 00:20:00|82105.1|82055.1|82105.5|82055.5|82105.7|82055.7|82104.5|82054.5|13
1620606010000|2021-05-10 00:20:10|82105.6|82055.6|82106.6|82056.6|82107.6|82057.6|82103.1|82053.1|34
1620606020000|2021-05-10 00:20:20|82106.7|82056.7|82109.9|82059.9|82111.5|82061.5|82106.3|82056.3|33
1620606030000|2021-05-10 00:20:30|82106.6|82056.6|82108.8|82058.8|82110.4|82060.4|82106.5|82056.5|23
1620606040000|2021-05-10 00:20:40|82108.7|82058.7|82108.9|82058.9|82109|82059|82106.8|82056.8|19
1620606050000|2021-05-10 00:20:50|82108.7|82058.7|82115.6|82065.6|82117.4|82067.4|82108.7|82058.7|41
1620606060000|2021-05-10 00:21:00|82115.2|82065.2|82116.5|82066.5|82116.6|82066.6|82114.7|82064.7|34
1620606070000|2021-05-10 00:21:10|82116.6|82066.6|82115.7|82065.7|82116.9|82066.9|82115.4|82065.4|29
1620606080000|2021-05-10 00:21:20|82116.3|82066.3|82116.2|82066.2|82116.5|82066.5|82112|82062|40
1620606090000|2021-05-10 00:21:30|82116.4|82066.4|82117.5|82067.5|82117.5|82067.5|82115.4|82065.4|15
1620606100000|2021-05-10 00:21:40|82117.3|82067.3|82116.2|82066.2|82118.1|82068.1|82113.9|82063.9|25
1620606110000|2021-05-10 00:21:50|82116.3|82066.3|82116.3|82066.3|82116.8|82066.8|82115.1|82065.1|22
1620606120000|2021-05-10 00:22:00|82116.7|82066.7|82114.9|82064.9|82117.3|82067.3|82114.7|82064.7|23
1620606130000|2021-05-10 00:22:10|82115|82065|82118.2|82068.2|82118.2|82068.2|82114.9|82064.9|27
1620606140000|2021-05-10 00:22:20|82118.3|82068.3|82120.9|82070.9|82123|82073|82118.3|82068.3|27
1620606150000|2021-05-10 00:22:30|82121.5|82071.5|82122.7|82072.7|82123.4|82073.4|82121.1|82071.1|26
1620606160000|2021-05-10 00:22:40|82123.2|82073.2|82126|82076|82126.2|82076.2|82121.5|82071.5|25
1620606170000|2021-05-10 00:22:50|82125.8|82075.8|82127.5|82077.5|82127.5|82077.5|82125.8|82075.8|18
1620606180000|2021-05-10 00:23:00|82126.4|82076.4|82125.7|82075.7|82126.7|82076.7|82124.6|82074.6|17
1620606190000|2021-05-10 00:23:10|82126|82076|82125.9|82075.9|82126.2|82076.2|82125.6|82075.6|16
1620606200000|2021-05-10 00:23:20|82127.1|82077.1|82135.7|82085.7|82164.5|82114.5|82126.2|82076.2|59
1620606210000|2021-05-10 00:23:30|82135.3|82085.3|82147.7|82097.7|82152.7|82102.7|82130.2|82080.2|69
1620606220000|2021-05-10 00:23:40|82148.4|82098.4|82146.3|82096.3|82150.5|82100.5|82140.8|82090.8|73
1620606230000|2021-05-10 00:23:50|82146.9|82096.9|82155.6|82105.6|82160.3|82110.3|82146.9|82096.9|77
1620606240000|2021-05-10 00:24:00|82151.3|82101.3|82149.9|82099.9|82158.9|82108.9|82144.4|82094.4|75
1620606250000|2021-05-10 00:24:10|82148.3|82098.3|82158.8|82108.8|82172.1|82122.1|82145|82095|74
1620606260000|2021-05-10 00:24:20|82161.6|82111.6|82149.4|82099.4|82161.6|82111.6|82148.3|82098.3|78
1620606270000|2021-05-10 00:24:30|82150.5|82100.5|82175.9|82125.9|82196|82146|82150.5|82100.5|80
1620606280000|2021-05-10 00:24:40|82175.2|82125.2|82154.2|82104.2|82176.6|82126.6|82153.7|82103.7|76
1620606290000|2021-05-10 00:24:50|82146.1|82096.1|82149.1|82099.1|82157.4|82107.4|82135.6|82085.6|79
1620606300000|2021-05-10 00:25:00|82148.3|82098.3|82144.6|82094.6|82151.7|82101.7|82138.3|82088.3|75
1620606310000|2021-05-10 00:25:10|82141.1|82091.1|82155.3|82105.3|82160.1|82110.1|82138.7|82088.7|68
1620606320000|2021-05-10 00:25:20|82151.3|82101.3|82175.9|82125.9|82180|82130|82148.1|82098.1|77
1620606330000|2021-05-10 00:25:30|82174.8|82124.8|82168.2|82118.2|82180.8|82130.8|82162.6|82112.6|78
1620606340000|2021-05-10 00:25:40|82166.6|82116.6|82172.4|82122.4|82174.1|82124.1|82161.7|82111.7|68
1620606350000|2021-05-10 00:25:50|82168.5|82118.5|82175.2|82125.2|82175.3|82125.3|82165.2|82115.2|78
1620606360000|2021-05-10 00:26:00|82171.9|82121.9|82169.8|82119.8|82174.2|82124.2|82162.3|82112.3|74
1620606370000|2021-05-10 00:26:10|82170|82120|82169.8|82119.8|82172.5|82122.5|82159.7|82109.7|78
1620606380000|2021-05-10 00:26:20|82169.1|82119.1|82162.8|82112.8|82169.5|82119.5|82155.3|82105.3|78
1620606390000|2021-05-10 00:26:30|82158.1|82108.1|82165.9|82115.9|82168.8|82118.8|82156.8|82106.8|76
1620606400000|2021-05-10 00:26:40|82168.3|82118.3|82161.4|82111.4|82168.6|82118.6|82157.1|82107.1|76
1620606410000|2021-05-10 00:26:50|82162.4|82112.4|82165.7|82115.7|82181.1|82131.1|82155.8|82105.8|79
1620606420000|2021-05-10 00:27:00|82168.8|82118.8|82157|82107|82174.6|82124.6|82155.5|82105.5|75
1620606430000|2021-05-10 00:27:10|82158.9|82108.9|82166.1|82116.1|82169.4|82119.4|82154.8|82104.8|77
1620606440000|2021-05-10 00:27:20|82163.5|82113.5|82176.6|82126.6|82176.6|82126.6|82155.5|82105.5|76
1620606450000|2021-05-10 00:27:30|82171|82121|82161|82111|82178.1|82128.1|82156.5|82106.5|76
1620606460000|2021-05-10 00:27:40|82158.9|82108.9|82157.9|82107.9|82163.7|82113.7|82147.7|82097.7|79
1620606470000|2021-05-10 00:27:50|82157.2|82107.2|82157|82107|82160.3|82110.3|82149.9|82099.9|75
1620606480000|2021-05-10 00:28:00|82150.8|82100.8|82151.6|82101.6|82159.7|82109.7|82148.8|82098.8|74
1620606490000|2021-05-10 00:28:10|82155.5|82105.5|82146.8|82096.8|82156.1|82106.1|82144.3|82094.3|74
1620606500000|2021-05-10 00:28:20|82147.3|82097.3|82159.8|82109.8|82163.8|82113.8|82142.7|82092.7|75
1620606510000|2021-05-10 00:28:30|82155.9|82105.9|82156.4|82106.4|82162.7|82112.7|82150.1|82100.1|75
1620606520000|2021-05-10 00:28:40|82157|82107|82153|82103|82160.6|82110.6|82147.3|82097.3|75
1620606530000|2021-05-10 00:28:50|82157.8|82107.8|82155.8|82105.8|82164.6|82114.6|82150.8|82100.8|79
1620606540000|2021-05-10 00:29:00|82155.3|82105.3|82162.8|82112.8|82164.5|82114.5|82151.5|82101.5|74
1620606550000|2021-05-10 00:29:10|82161.1|82111.1|82149.7|82099.7|82164.1|82114.1|82146.1|82096.1|76
1620606560000|2021-05-10 00:29:20|82151.6|82101.6|82140.3|82090.3|82171.9|82121.9|82140.3|82090.3|79
1620606570000|2021-05-10 00:29:30|82142.3|82092.3|82142.3|82092.3|82147.8|82097.8|82133.8|82083.8|78
1620606580000|2021-05-10 00:29:40|82141.9|82091.9|82146.4|82096.4|82149.8|82099.8|82132.2|82082.2|73
1620606590000|2021-05-10 00:29:50|82153|82103|82156.4|82106.4|82169.5|82119.5|82143.6|82093.6|79
1620606600000|2021-05-10 00:30:00|82156.2|82106.2|82154.6|82104.6|82162.8|82112.8|82148|82098|78
1620606610000|2021-05-10 00:30:10|82158.5|82108.5|82156|82106|82171.8|82121.8|82152.1|82102.1|74
1620606620000|2021-05-10 00:30:20|82152.8|82102.8|82159.7|82109.7|82173.1|82123.1|82150.2|82100.2|78
1620606630000|2021-05-10 00:30:30|82160.2|82110.2|82163.9|82113.9|82169.8|82119.8|82158.2|82108.2|71
1620606640000|2021-05-10 00:30:40|82160.7|82110.7|82167.1|82117.1|82169.4|82119.4|82155.1|82105.1|70
1620606650000|2021-05-10 00:30:50|82163.1|82113.1|82161.7|82111.7|82171.6|82121.6|82157.9|82107.9|75
1620606660000|2021-05-10 00:31:00|82163.9|82113.9|82159.7|82109.7|82169.8|82119.8|82157.5|82107.5|74
1620606670000|2021-05-10 00:31:10|82161.4|82111.4|82167|82117|82172.2|82122.2|82159|82109|78
1620606680000|2021-05-10 00:31:20|82167.1|82117.1|82169.5|82119.5|82171.1|82121.1|82159|82109|74
1620606690000|2021-05-10 00:31:30|82172.8|82122.8|82174.9|82124.9|82181.5|82131.5|82167.2|82117.2|76
1620606700000|2021-05-10 00:31:40|82175.4|82125.4|82165.3|82115.3|82177.4|82127.4|82161.3|82111.3|75
1620606710000|2021-05-10 00:31:50|82169|82119|82160.3|82110.3|82171.7|82121.7|82158.6|82108.6|75
1620606720000|2021-05-10 00:32:00|82163.6|82113.6|82164.8|82114.8|82168|82118|82158.6|82108.6|75
1620606730000|2021-05-10 00:32:10|82167.9|82117.9|82166.5|82116.5|82168.5|82118.5|82157|82107|76
1620606740000|2021-05-10 00:32:20|82166.1|82116.1|82161.6|82111.6|82168.3|82118.3|82158.8|82108.8|72
1620606750000|2021-05-10 00:32:30|82163.9|82113.9|82157|82107|82166.6|82116.6|82153.5|82103.5|78
1620606760000|2021-05-10 00:32:40|82160.6|82110.6|82153.8|82103.8|82162.1|82112.1|82151.1|82101.1|73
1620606770000|2021-05-10 00:32:50|82158.1|82108.1|82160.6|82110.6|82166.2|82116.2|82150.4|82100.4|78
1620606780000|2021-05-10 00:33:00|82163|82113|82165|82115|82165|82115|82151.6|82101.6|77
1620606790000|2021-05-10 00:33:10|82160.5|82110.5|82158|82108|82162.7|82112.7|82152.6|82102.6|75
1620606800000|2021-05-10 00:33:20|82156.7|82106.7|82149.6|82099.6|82162.6|82112.6|82143.6|82093.6|75
1620606810000|2021-05-10 00:33:30|82149|82099|82138.8|82088.8|82151.1|82101.1|82133.5|82083.5|79
1620606820000|2021-05-10 00:33:40|82138.5|82088.5|82134.8|82084.8|82142|82092|82119.8|82069.8|74
1620606830000|2021-05-10 00:33:50|82134.3|82084.3|82139.4|82089.4|82145.5|82095.5|82132.7|82082.7|76
1620606840000|2021-05-10 00:34:00|82141.8|82091.8|82136.3|82086.3|82144.2|82094.2|82132.3|82082.3|74
1620606850000|2021-05-10 00:34:10|82136|82086|82130.1|82080.1|82144.1|82094.1|82128|82078|80
1620606860000|2021-05-10 00:34:20|82134|82084|82131|82081|82135.8|82085.8|82127|82077|74
1620606870000|2021-05-10 00:34:30|82128.8|82078.8|82131.7|82081.7|82139.8|82089.8|82127.3|82077.3|78
1620606880000|2021-05-10 00:34:40|82133.8|82083.8|82128.3|82078.3|82136.2|82086.2|82126.7|82076.7|74
1620606890000|2021-05-10 00:34:50|82130.3|82080.3|82131.9|82081.9|82137.9|82087.9|82128.7|82078.7|78
1620606900000|2021-05-10 00:35:00|82131.8|82081.8|82131.5|82081.5|82136.6|82086.6|82129.8|82079.8|67
1620606910000|2021-05-10 00:35:10|82133|82083|82135.4|82085.4|82140.9|82090.9|82131.2|82081.2|37
1620606920000|2021-05-10 00:35:20|82135.9|82085.9|82137.3|82087.3|82144|82094|82134|82084|54
1620606930000|2021-05-10 00:35:30|82137.6|82087.6|82141.4|82091.4|82142.7|82092.7|82136.4|82086.4|65
1620606940000|2021-05-10 00:35:40|82140.5|82090.5|82137.9|82087.9|82144.2|82094.2|82133.8|82083.8|49
1620606950000|2021-05-10 00:35:50|82138|82088|82142.1|82092.1|82143|82093|82138|82088|36
1620606960000|2021-05-10 00:36:00|82141.5|82091.5|82140|82090|82141.6|82091.6|82139|82089|25
1620606970000|2021-05-10 00:36:10|82139.9|82089.9|82141.6|82091.6|82144.9|82094.9|82139.4|82089.4|32
1620606980000|2021-05-10 00:36:20|82141.7|82091.7|82140.9|82090.9|82143.3|82093.3|82140|82090|37
1620606990000|2021-05-10 00:36:30|82141|82091|82139.8|82089.8|82143.5|82093.5|82138.1|82088.1|54
1620607000000|2021-05-10 00:36:40|82138.8|82088.8|82132.3|82082.3|82139.6|82089.6|82132|82082|76
1620607010000|2021-05-10 00:36:50|82137.9|82087.9|82133.7|82083.7|82141.4|82091.4|82132.4|82082.4|70
1620607020000|2021-05-10 00:37:00|82133.8|82083.8|82134.1|82084.1|82146.8|82096.8|82131|82081|72
1620607030000|2021-05-10 00:37:10|82135.8|82085.8|82135.3|82085.3|82144.6|82094.6|82124.4|82074.4|70
1620607040000|2021-05-10 00:37:20|82135.8|82085.8|82137|82087|82142|82092|82133.7|82083.7|67
1620607050000|2021-05-10 00:37:30|82137.6|82087.6|82141.3|82091.3|82159.9|82109.9|82135.5|82085.5|73
1620607060000|2021-05-10 00:37:40|82141.5|82091.5|82148.1|82098.1|82176.3|82126.3|82140.1|82090.1|69
1620607070000|2021-05-10 00:37:50|82147.2|82097.2|82152.5|82102.5|82165.1|82115.1|82147.2|82097.2|76
1620607080000|2021-05-10 00:38:00|82153.4|82103.4|82159.3|82109.3|82168.8|82118.8|82150.5|82100.5|68
1620607090000|2021-05-10 00:38:10|82161.7|82111.7|82154.8|82104.8|82161.8|82111.8|82136.1|82086.1|74
1620607100000|2021-05-10 00:38:20|82156.8|82106.8|82152.5|82102.5|82164.8|82114.8|82147.7|82097.7|72
1620607110000|2021-05-10 00:38:30|82149|82099|82155.3|82105.3|82158.2|82108.2|82149|82099|74
1620607120000|2021-05-10 00:38:40|82153.6|82103.6|82162.2|82112.2|82168.7|82118.7|82151.1|82101.1|76
1620607130000|2021-05-10 00:38:50|82159.4|82109.4|82166.5|82116.5|82172.2|82122.2|82157.5|82107.5|76
1620607140000|2021-05-10 00:39:00|82166.9|82116.9|82162.7|82112.7|82169.5|82119.5|82153.6|82103.6|73
1620607150000|2021-05-10 00:39:10|82162.6|82112.6|82153.8|82103.8|82166.1|82116.1|82153.8|82103.8|76
1620607160000|2021-05-10 00:39:20|82157.4|82107.4|82165.3|82115.3|82167.3|82117.3|82154.6|82104.6|76
1620607170000|2021-05-10 00:39:30|82166|82116|82161.7|82111.7|82167.5|82117.5|82160.2|82110.2|69
1620607180000|2021-05-10 00:39:40|82158.9|82108.9|82161.8|82111.8|82169.8|82119.8|82157.9|82107.9|78
1620607190000|2021-05-10 00:39:50|82160.4|82110.4|82161.4|82111.4|82167|82117|82156.5|82106.5|76
1620607200000|2021-05-10 00:40:00|82157.5|82107.5|82156.4|82106.4|82166|82116|82154.4|82104.4|76
1620607210000|2021-05-10 00:40:10|82155.3|82105.3|82154.4|82104.4|82160.9|82110.9|82147.9|82097.9|75
1620607220000|2021-05-10 00:40:20|82153.9|82103.9|82153.7|82103.7|82158.8|82108.8|82150.8|82100.8|71
1620607230000|2021-05-10 00:40:30|82154.5|82104.5|82159.7|82109.7|82164.9|82114.9|82140.4|82090.4|78
1620607240000|2021-05-10 00:40:40|82159.9|82109.9|82154.6|82104.6|82161.8|82111.8|82151.6|82101.6|73
1620607250000|2021-05-10 00:40:50|82155|82105|82162.5|82112.5|82164.7|82114.7|82153.8|82103.8|74
1620607260000|2021-05-10 00:41:00|82162.7|82112.7|82159.4|82109.4|82164.4|82114.4|82154|82104|72
1620607270000|2021-05-10 00:41:10|82160|82110|82159|82109|82163.5|82113.5|82155.8|82105.8|72
1620607280000|2021-05-10 00:41:20|82159.2|82109.2|82156.5|82106.5|82163.9|82113.9|82152.7|82102.7|74
1620607290000|2021-05-10 00:41:30|82155.6|82105.6|82156.5|82106.5|82157.4|82107.4|82149.8|82099.8|70
1620607300000|2021-05-10 00:41:40|82152.6|82102.6|82152.7|82102.7|82158.4|82108.4|82145.8|82095.8|70
1620607310000|2021-05-10 00:41:50|82153.6|82103.6|82155|82105|82157.3|82107.3|82148.6|82098.6|75
1620607320000|2021-05-10 00:42:00|82153|82103|82149.9|82099.9|82157.1|82107.1|82149.7|82099.7|76
1620607330000|2021-05-10 00:42:10|82149.8|82099.8|82151.8|82101.8|82155|82105|82146.4|82096.4|72
1620607340000|2021-05-10 00:42:20|82148.8|82098.8|82152.5|82102.5|82154.7|82104.7|82143.4|82093.4|76
1620607350000|2021-05-10 00:42:30|82147.2|82097.2|82155.4|82105.4|82157|82107|82145|82095|73
1620607360000|2021-05-10 00:42:40|82163.4|82113.4|82159.1|82109.1|82169.7|82119.7|82152.7|82102.7|78
1620607370000|2021-05-10 00:42:50|82162|82112|82161.3|82111.3|82166.3|82116.3|82156.6|82106.6|76
1620607380000|2021-05-10 00:43:00|82160.1|82110.1|82162.7|82112.7|82174.6|82124.6|82155.8|82105.8|75
1620607390000|2021-05-10 00:43:10|82163.1|82113.1|82154.9|82104.9|82176.7|82126.7|82154.9|82104.9|77
1620607400000|2021-05-10 00:43:20|82154.4|82104.4|82157.1|82107.1|82161.1|82111.1|82149.4|82099.4|73
1620607410000|2021-05-10 00:43:30|82157.6|82107.6|82153.4|82103.4|82164.6|82114.6|82150.8|82100.8|72
1620607420000|2021-05-10 00:43:40|82153.8|82103.8|82163.9|82113.9|82170.6|82120.6|82150.8|82100.8|75
1620607430000|2021-05-10 00:43:50|82164.5|82114.5|82151.4|82101.4|82164.5|82114.5|82144.5|82094.5|71
1620607440000|2021-05-10 00:44:00|82153.2|82103.2|82162|82112|82172|82122|82148.3|82098.3|78
1620607450000|2021-05-10 00:44:10|82161.7|82111.7|82161.7|82111.7|82170.1|82120.1|82158.1|82108.1|72
1620607460000|2021-05-10 00:44:20|82163.7|82113.7|82158.1|82108.1|82169.2|82119.2|82155.9|82105.9|73
1620607470000|2021-05-10 00:44:30|82157.9|82107.9|82157.2|82107.2|82161.1|82111.1|82154.2|82104.2|76
1620607480000|2021-05-10 00:44:40|82155.5|82105.5|82158.8|82108.8|82160.4|82110.4|82152.5|82102.5|75
1620607490000|2021-05-10 00:44:50|82159|82109|82154.8|82104.8|82161.1|82111.1|82153.9|82103.9|73
1620607500000|2021-05-10 00:45:00|82157.2|82107.2|82153.4|82103.4|82160.4|82110.4|82149|82099|71
1620607510000|2021-05-10 00:45:10|82151|82101|82142.8|82092.8|82154.9|82104.9|82142.8|82092.8|72
1620607520000|2021-05-10 00:45:20|82141.1|82091.1|82146.2|82096.2|82153.6|82103.6|82133.7|82083.7|73
1620607530000|2021-05-10 00:45:30|82148|82098|82146.3|82096.3|82151.4|82101.4|82141.7|82091.7|76
1620607540000|2021-05-10 00:45:40|82148.7|82098.7|82148.4|82098.4|82153.2|82103.2|82142.7|82092.7|73
1620607550000|2021-05-10 00:45:50|82147.8|82097.8|82149.2|82099.2|82149.5|82099.5|82139.1|82089.1|70
1620607560000|2021-05-10 00:46:00|82149.3|82099.3|82142.5|82092.5|82153.4|82103.4|82142.5|82092.5|78
1620607570000|2021-05-10 00:46:10|82144.8|82094.8|82141.7|82091.7|82148.4|82098.4|82134.5|82084.5|72
1620607580000|2021-05-10 00:46:20|82143.6|82093.6|82143.1|82093.1|82147|82097|82139.7|82089.7|72
1620607590000|2021-05-10 00:46:30|82141.2|82091.2|82142.8|82092.8|82147.4|82097.4|82140.3|82090.3|76
1620607600000|2021-05-10 00:46:40|82144.9|82094.9|82146|82096|82149|82099|82139.2|82089.2|76
1620607610000|2021-05-10 00:46:50|82146.7|82096.7|82144.3|82094.3|82147.9|82097.9|82140.1|82090.1|71
1620607620000|2021-05-10 00:47:00|82144.2|82094.2|82145.1|82095.1|82149.3|82099.3|82136.5|82086.5|72
1620607630000|2021-05-10 00:47:10|82145.2|82095.2|82146.6|82096.6|82149.3|82099.3|82140.9|82090.9|71
1620607640000|2021-05-10 00:47:20|82145.8|82095.8|82143.7|82093.7|82154.5|82104.5|82133.7|82083.7|72
1620607650000|2021-05-10 00:47:30|82139.9|82089.9|82150.7|82100.7|82152.8|82102.8|82139.9|82089.9|74
1620607660000|2021-05-10 00:47:40|82154.1|82104.1|82154.3|82104.3|82156.9|82106.9|82134|82084|76
1620607670000|2021-05-10 00:47:50|82155.1|82105.1|82153.6|82103.6|82164.2|82114.2|82150.8|82100.8|72
1620607680000|2021-05-10 00:48:00|82153.2|82103.2|82154.5|82104.5|82166.8|82116.8|82148.5|82098.5|73
1620607690000|2021-05-10 00:48:10|82155.3|82105.3|82152.4|82102.4|82166.7|82116.7|82150.2|82100.2|74
1620607700000|2021-05-10 00:48:20|82150.8|82100.8|82147.7|82097.7|82154.6|82104.6|82144.3|82094.3|68
1620607710000|2021-05-10 00:48:30|82150.3|82100.3|82147.7|82097.7|82153.1|82103.1|82145.3|82095.3|65
1620607720000|2021-05-10 00:48:40|82151.8|82101.8|82145.8|82095.8|82155.2|82105.2|82145.8|82095.8|67
1620607730000|2021-05-10 00:48:50|82145.5|82095.5|82147.9|82097.9|82153.4|82103.4|82145.4|82095.4|68
1620607740000|2021-05-10 00:49:00|82147|82097|82136|82086|82151.4|82101.4|82135.9|82085.9|75
1620607750000|2021-05-10 00:49:10|82134.5|82084.5|82133|82083|82138.4|82088.4|82128.9|82078.9|72
1620607760000|2021-05-10 00:49:20|82133.3|82083.3|82130.1|82080.1|82139.1|82089.1|82128.8|82078.8|71
1620607770000|2021-05-10 00:49:30|82133.1|82083.1|82135.8|82085.8|82142.3|82092.3|82129.1|82079.1|73
1620607780000|2021-05-10 00:49:40|82135.1|82085.1|82133.7|82083.7|82154.9|82104.9|82131.9|82081.9|73
1620607790000|2021-05-10 00:49:50|82136.4|82086.4|82129.5|82079.5|82137.3|82087.3|82119.2|82069.2|72
1620607800000|2021-05-10 00:50:00|82131.4|82081.4|82139.1|82089.1|82142|82092|82128.1|82078.1|73
1620607810000|2021-05-10 00:50:10|82140|82090|82141.4|82091.4|82142.8|82092.8|82138.5|82088.5|44
1620607820000|2021-05-10 00:50:20|82139.4|82089.4|82139.7|82089.7|82144.1|82094.1|82137.8|82087.8|74
1620607830000|2021-05-10 00:50:30|82139.2|82089.2|82141.4|82091.4|82145.8|82095.8|82137.3|82087.3|69
1620607840000|2021-05-10 00:50:40|82143.4|82093.4|82143|82093|82146.5|82096.5|82137.7|82087.7|73
1620607850000|2021-05-10 00:50:50|82142.1|82092.1|82141.6|82091.6|82149.1|82099.1|82136.3|82086.3|76
1620607860000|2021-05-10 00:51:00|82141.3|82091.3|82141.3|82091.3|82144.5|82094.5|82136.8|82086.8|71
1620607870000|2021-05-10 00:51:10|82139.2|82089.2|82146.8|82096.8|82157|82107|82138.7|82088.7|69
1620607880000|2021-05-10 00:51:20|82147.3|82097.3|82148.6|82098.6|82150.6|82100.6|82146.6|82096.6|62
1620607890000|2021-05-10 00:51:30|82148.5|82098.5|82151.9|82101.9|82154|82104|82148.5|82098.5|74
1620607900000|2021-05-10 00:51:40|82151.6|82101.6|82146.2|82096.2|82154.9|82104.9|82146.2|82096.2|72
1620607910000|2021-05-10 00:51:50|82150.6|82100.6|82145.6|82095.6|82152.3|82102.3|82143.4|82093.4|73
1620607920000|2021-05-10 00:52:00|82145.7|82095.7|82146.3|82096.3|82150.7|82100.7|82140.6|82090.6|71
1620607930000|2021-05-10 00:52:10|82146.4|82096.4|82148.4|82098.4|82153.1|82103.1|82142.2|82092.2|74
1620607940000|2021-05-10 00:52:20|82147.1|82097.1|82146.1|82096.1|82153.8|82103.8|82141|82091|75
1620607950000|2021-05-10 00:52:30|82145.8|82095.8|82139.1|82089.1|82148.3|82098.3|82139.1|82089.1|69
1620607960000|2021-05-10 00:52:40|82139.9|82089.9|82139.4|82089.4|82152|82102|82135.9|82085.9|72
1620607970000|2021-05-10 00:52:50|82137.8|82087.8|82139.3|82089.3|82152.2|82102.2|82135.4|82085.4|73
1620607980000|2021-05-10 00:53:00|82136.6|82086.6|82137|82087|82141.8|82091.8|82132.7|82082.7|77
1620607990000|2021-05-10 00:53:10|82139.3|82089.3|82133.3|82083.3|82139.4|82089.4|82131.6|82081.6|77
1620608000000|2021-05-10 00:53:20|82132.9|82082.9|82133.4|82083.4|82139.4|82089.4|82129.4|82079.4|76
1620608010000|2021-05-10 00:53:30|82133.5|82083.5|82129.8|82079.8|82137.2|82087.2|82126.4|82076.4|72
1620608020000|2021-05-10 00:53:40|82129.3|82079.3|82129|82079|82134.3|82084.3|82123.8|82073.8|72
1620608030000|2021-05-10 00:53:50|82127.6|82077.6|82124.3|82074.3|82132.9|82082.9|82122.7|82072.7|70
1620608040000|2021-05-10 00:54:00|82123.5|82073.5|82125.2|82075.2|82143.3|82093.3|82116.6|82066.6|77
1620608050000|2021-05-10 00:54:10|82127.9|82077.9|82126.1|82076.1|82130.2|82080.2|82124.5|82074.5|69
1620608060000|2021-05-10 00:54:20|82126.2|82076.2|82129.2|82079.2|82133.6|82083.6|82126.2|82076.2|64
1620608070000|2021-05-10 00:54:30|82128.8|82078.8|82135.4|82085.4|82144|82094|82128.6|82078.6|53
1620608080000|2021-05-10 00:54:40|82135.2|82085.2|82134.1|82084.1|82136.4|82086.4|82134.1|82084.1|36
1620608090000|2021-05-10 00:54:50|82132.3|82082.3|82130.6|82080.6|82134.4|82084.4|82127.9|82077.9|56
1620608100000|2021-05-10 00:55:00|82130.1|82080.1|82134.2|82084.2|82135.2|82085.2|82125.7|82075.7|66
1620608110000|2021-05-10 00:55:10|82135.2|82085.2|82138.2|82088.2|82150.5|82100.5|82129.9|82079.9|74
1620608120000|2021-05-10 00:55:20|82138.9|82088.9|82142.2|82092.2|82143.4|82093.4|82137.9|82087.9|38
1620608130000|2021-05-10 00:55:30|82143|82093|82142.8|82092.8|82144.6|82094.6|82140.6|82090.6|32
1620608140000|2021-05-10 00:55:40|82141.8|82091.8|82144|82094|82144.1|82094.1|82140.3|82090.3|27
1620608150000|2021-05-10 00:55:50|82143.8|82093.8|82140.1|82090.1|82144.1|82094.1|82136.9|82086.9|45
1620608160000|2021-05-10 00:56:00|82140.3|82090.3|82138.2|82088.2|82140.7|82090.7|82138.2|82088.2|23
1620608170000|2021-05-10 00:56:10|82138.1|82088.1|82130.8|82080.8|82138.7|82088.7|82125.1|82075.1|47
1620608180000|2021-05-10 00:56:20|82131.1|82081.1|82134.4|82084.4|82135|82085|82130.4|82080.4|41
1620608190000|2021-05-10 00:56:30|82134.3|82084.3|82138.6|82088.6|82151.4|82101.4|82133|82083|70
1620608200000|2021-05-10 00:56:40|82138.3|82088.3|82145.7|82095.7|82151.2|82101.2|82135.5|82085.5|71
1620608210000|2021-05-10 00:56:50|82142|82092|82136.3|82086.3|82147.8|82097.8|82135.1|82085.1|40
1620608220000|2021-05-10 00:57:00|82137.1|82087.1|82137|82087|82143.3|82093.3|82133.6|82083.6|63
1620608230000|2021-05-10 00:57:10|82136.3|82086.3|82135|82085|82139.1|82089.1|82132.8|82082.8|64
1620608240000|2021-05-10 00:57:20|82134.8|82084.8|82137.3|82087.3|82139.8|82089.8|82134.5|82084.5|48
1620608250000|2021-05-10 00:57:30|82137.4|82087.4|82137.7|82087.7|82138.6|82088.6|82136.5|82086.5|34
1620608260000|2021-05-10 00:57:40|82137.4|82087.4|82137.6|82087.6|82139.1|82089.1|82136|82086|29
1620608270000|2021-05-10 00:57:50|82137|82087|82117.4|82067.4|82137.8|82087.8|82112.3|82062.3|47
1620608280000|2021-05-10 00:58:00|82117.2|82067.2|82116.5|82066.5|82118.2|82068.2|82116.4|82066.4|23
1620608290000|2021-05-10 00:58:10|82116.1|82066.1|82116.2|82066.2|82117|82067|82111.4|82061.4|35
1620608300000|2021-05-10 00:58:20|82116|82066|82114.3|82064.3|82117.1|82067.1|82110.4|82060.4|30
1620608310000|2021-05-10 00:58:30|82115.8|82065.8|82115.9|82065.9|82116.9|82066.9|82114.1|82064.1|20
1620608320000|2021-05-10 00:58:40|82115.5|82065.5|82117.9|82067.9|82118.6|82068.6|82114.3|82064.3|39
1620608330000|2021-05-10 00:58:50|82117.8|82067.8|82117.1|82067.1|82118.1|82068.1|82115.8|82065.8|23
1620608340000|2021-05-10 00:59:00|82117.4|82067.4|82116.5|82066.5|82118.8|82068.8|82116.1|82066.1|19
1620608350000|2021-05-10 00:59:10|82116.3|82066.3|82121.5|82071.5|82123.2|82073.2|82116.3|82066.3|47
1620608360000|2021-05-10 00:59:20|82121.2|82071.2|82120.5|82070.5|82121.4|82071.4|82118.7|82068.7|39
1620608370000|2021-05-10 00:59:30|82120.9|82070.9|82122.5|82072.5|82123.1|82073.1|82120.9|82070.9|28
1620608380000|2021-05-10 00:59:40|82122.6|82072.6|82124.1|82074.1|82124.5|82074.5|82120|82070|30
1620608390000|2021-05-10 00:59:50|82124.2|82074.2|82116.5|82066.5|82126.5|82076.5|82115.6|82065.6|29
1620608400000|2021-05-10 01:00:00|82115.8|82065.8|82116.9|82066.9|82119.2|82069.2|82114.1|82064.1|55
1620608410000|2021-05-10 01:00:10|82116.6|82066.6|82112.1|82062.1|82116.6|82066.6|82112.1|82062.1|53
1620608420000|2021-05-10 01:00:20|82112.2|82062.2|82113.8|82063.8|82115.3|82065.3|82109.6|82059.6|50
1620608430000|2021-05-10 01:00:30|82113.6|82063.6|82108.2|82058.2|82113.6|82063.6|82106.7|82056.7|56
1620608440000|2021-05-10 01:00:40|82109|82059|82111.5|82061.5|82112|82062|82109|82059|29
1620608450000|2021-05-10 01:00:50|82110.9|82060.9|82111.6|82061.6|82112.1|82062.1|82108.7|82058.7|35
1620608460000|2021-05-10 01:01:00|82111.7|82061.7|82114.4|82064.4|82116.1|82066.1|82104.7|82054.7|41
1620608470000|2021-05-10 01:01:10|82114.5|82064.5|82115.2|82065.2|82115.7|82065.7|82110.2|82060.2|42
1620608480000|2021-05-10 01:01:20|82115.9|82065.9|82119.9|82069.9|82121.3|82071.3|82114.8|82064.8|46
1620608490000|2021-05-10 01:01:30|82119.7|82069.7|82145.8|82095.8|82147.6|82097.6|82119.1|82069.1|68
1620608500000|2021-05-10 01:01:40|82145|82095|82145.4|82095.4|82156.5|82106.5|82127.7|82077.7|78
1620608510000|2021-05-10 01:01:50|82146.5|82096.5|82120.8|82070.8|82149.9|82099.9|82120.8|82070.8|72
1620608520000|2021-05-10 01:02:00|82121.1|82071.1|82125|82075|82125.5|82075.5|82121.1|82071.1|37
1620608530000|2021-05-10 01:02:10|82124.8|82074.8|82126.5|82076.5|82127|82077|82123.9|82073.9|42
1620608540000|2021-05-10 01:02:20|82126.8|82076.8|82124.6|82074.6|82127.1|82077.1|82124.4|82074.4|29
1620608550000|2021-05-10 01:02:30|82124.4|82074.4|82141.6|82091.6|82150.2|82100.2|82123.7|82073.7|40
1620608560000|2021-05-10 01:02:40|82143|82093|82125.8|82075.8|82146.6|82096.6|82124.8|82074.8|66
1620608570000|2021-05-10 01:02:50|82127.9|82077.9|82125.8|82075.8|82127.9|82077.9|82125.2|82075.2|31
1620608580000|2021-05-10 01:03:00|82124.8|82074.8|82121.8|82071.8|82126|82076|82120.6|82070.6|37
1620608590000|2021-05-10 01:03:10|82121.4|82071.4|82121.9|82071.9|82122|82072|82121|82071|41
1620608600000|2021-05-10 01:03:20|82122|82072|82122.3|82072.3|82124.3|82074.3|82121.2|82071.2|23
1620608610000|2021-05-10 01:03:30|82122.5|82072.5|82126.2|82076.2|82126.2|82076.2|82120.3|82070.3|24
1620608620000|2021-05-10 01:03:40|82126.3|82076.3|82125.6|82075.6|82126.7|82076.7|82119.7|82069.7|33
1620608630000|2021-05-10 01:03:50|82124.4|82074.4|82122.9|82072.9|82125.6|82075.6|82122.9|82072.9|32
1620608640000|2021-05-10 01:04:00|82123.3|82073.3|82119.8|82069.8|82123.7|82073.7|82116.4|82066.4|46
1620608650000|2021-05-10 01:04:10|82120.1|82070.1|82116.8|82066.8|82122.6|82072.6|82116.4|82066.4|40
1620608660000|2021-05-10 01:04:20|82116.9|82066.9|82121.9|82071.9|82122.7|82072.7|82116.9|82066.9|32
1620608670000|2021-05-10 01:04:30|82121.7|82071.7|82117.2|82067.2|82122.1|82072.1|82114.4|82064.4|32
1620608680000|2021-05-10 01:04:40|82117.3|82067.3|82116.5|82066.5|82117.7|82067.7|82116.5|82066.5|29
1620608690000|2021-05-10 01:04:50|82116.8|82066.8|82121.6|82071.6|82121.8|82071.8|82116|82066|38
1620608700000|2021-05-10 01:05:00|82120.7|82070.7|82121.5|82071.5|82121.9|82071.9|82117.8|82067.8|37
1620608710000|2021-05-10 01:05:10|82121.3|82071.3|82119.1|82069.1|82121.4|82071.4|82118.6|82068.6|34
1620608720000|2021-05-10 01:05:20|82118.9|82068.9|82120.3|82070.3|82121.2|82071.2|82118.8|82068.8|31
1620608730000|2021-05-10 01:05:30|82120.6|82070.6|82127.8|82077.8|82127.9|82077.9|82120.5|82070.5|36
1620608740000|2021-05-10 01:05:40|82127.1|82077.1|82125.6|82075.6|82127.5|82077.5|82125.6|82075.6|37
1620608750000|2021-05-10 01:05:50|82125.7|82075.7|82124|82074|82125.7|82075.7|82123.2|82073.2|20
1620608760000|2021-05-10 01:06:00|82123.9|82073.9|82131.5|82081.5|82131.8|82081.8|82123.5|82073.5|38
1620608770000|2021-05-10 01:06:10|82131.4|82081.4|82131|82081|82132.7|82082.7|82129|82079|40
1620608780000|2021-05-10 01:06:20|82130.8|82080.8|82130.4|82080.4|82133.8|82083.8|82130.2|82080.2|25
1620608790000|2021-05-10 01:06:30|82130.3|82080.3|82130.5|82080.5|82131.4|82081.4|82129.6|82079.6|34
1620608800000|2021-05-10 01:06:40|82130.7|82080.7|82129.6|82079.6|82130.7|82080.7|82129.4|82079.4|14
1620608810000|2021-05-10 01:06:50|82131.4|82081.4|82125.7|82075.7|82131.4|82081.4|82125.1|82075.1|34
1620608820000|2021-05-10 01:07:00|82125.6|82075.6|82120.1|82070.1|82125.6|82075.6|82118.5|82068.5|28
1620608830000|2021-05-10 01:07:10|82119.7|82069.7|82130.2|82080.2|82156.5|82106.5|82119|82069|54
1620608840000|2021-05-10 01:07:20|82130|82080|82125.3|82075.3|82130.6|82080.6|82124.1|82074.1|47
1620608850000|2021-05-10 01:07:30|82125.6|82075.6|82122.7|82072.7|82126|82076|82122.5|82072.5|37
1620608860000|2021-05-10 01:07:40|82123.1|82073.1|82123.3|82073.3|82124.2|82074.2|82121.5|82071.5|43
1620608870000|2021-05-10 01:07:50|82124|82074|82127.7|82077.7|82135.3|82085.3|82123.4|82073.4|30
1620608880000|2021-05-10 01:08:00|82132.1|82082.1|82116.1|82066.1|82132.1|82082.1|82114.5|82064.5|26
1620608890000|2021-05-10 01:08:10|82118.8|82068.8|82115.6|82065.6|82118.8|82068.8|82114.5|82064.5|25
1620608900000|2021-05-10 01:08:20|82115.2|82065.2|82115.2|82065.2|82117.3|82067.3|82114.4|82064.4|25
1620608910000|2021-05-10 01:08:30|82115.4|82065.4|82115.7|82065.7|82116.7|82066.7|82115.3|82065.3|22
1620608920000|2021-05-10 01:08:40|82115.8|82065.8|82116.7|82066.7|82117.6|82067.6|82115.3|82065.3|37
1620608930000|2021-05-10 01:08:50|82116.6|82066.6|82116.9|82066.9|82117.8|82067.8|82116.6|82066.6|28
1620608940000|2021-05-10 01:09:00|82117|82067|82116.5|82066.5|82117.5|82067.5|82116.3|82066.3|28
1620608950000|2021-05-10 01:09:10|82116.6|82066.6|82116.5|82066.5|82116.7|82066.7|82115.4|82065.4|15
1620608960000|2021-05-10 01:09:20|82115.8|82065.8|82116.1|82066.1|82116.6|82066.6|82115.5|82065.5|16
1620608970000|2021-05-10 01:09:30|82116.3|82066.3|82117.5|82067.5|82124.6|82080.2|82105|82064.7|11
1620608980000|2021-05-10 01:09:40|82103.6|82078.6|82102.3|82077.3|82103.6|82078.6|82100.9|82075.9|12
1620608990000|2021-05-10 01:09:50|82101.5|82076.5|82100.7|82075.7|82101.5|82076.5|82100.7|82075.7|2
1620609000000|2021-05-10 01:10:00|82100.9|82075.9|82121.5|82071.5|82121.5|82076.1|82100.9|82066.7|8
1620609010000|2021-05-10 01:10:10|82121.6|82071.6|82122.4|82072.4|82122.7|82072.7|82120.5|82070.5|22
1620609020000|2021-05-10 01:10:20|82122.5|82072.5|82101.9|82076.9|82127.6|82077.6|82101.9|82065.5|27
1620609030000|2021-05-10 01:10:30|82103|82078|82103.7|82078.7|82105.7|82080.7|82102.7|82077.7|9
1620609040000|2021-05-10 01:10:40|82103.5|82078.5|82103.4|82078.4|82103.6|82078.6|82102.8|82077.8|9
1620609050000|2021-05-10 01:10:50|82103.3|82078.3|82118.2|82068.2|82119.7|82079.8|82102.6|82066.8|16
1620609060000|2021-05-10 01:11:00|82105.3|82080.3|82120.5|82070.5|82121|82080.3|82103.7|82070.2|12
1620609070000|2021-05-10 01:11:10|82120.6|82070.6|82122.4|82072.4|82122.6|82072.6|82119.9|82069.9|8
1620609080000|2021-05-10 01:11:20|82119.9|82069.9|82117.3|82067.3|82122.3|82072.3|82117.3|82067.3|11
1620609090000|2021-05-10 01:11:30|82117.6|82067.6|82096.1|82046.1|82120.2|82070.2|82096.1|82046.1|17
1620609100000|2021-05-10 01:11:40|82095.8|82045.8|82097.6|82047.6|82101.3|82051.3|82095.4|82045.4|39
1620609110000|2021-05-10 01:11:50|82096.8|82046.8|82094.6|82044.6|82099.8|82049.8|82094.5|82044.5|32
1620609120000|2021-05-10 01:12:00|82094.4|82044.4|82094.3|82044.3|82094.8|82044.8|82092.4|82042.4|26
1620609130000|2021-05-10 01:12:10|82093.5|82043.5|82093.2|82043.2|82095.8|82045.8|82092.8|82042.8|23
1620609140000|2021-05-10 01:12:20|82093.4|82043.4|82094.9|82044.9|82096.1|82046.1|82092.5|82042.5|25
1620609150000|2021-05-10 01:12:30|82095.3|82045.3|82088.9|82038.9|82095.7|82045.7|82086.7|82036.7|48
1620609160000|2021-05-10 01:12:40|82087.8|82037.8|82071|82021|82089|82039|82065.9|82015.9|66
1620609170000|2021-05-10 01:12:50|82070.2|82020.2|82072.9|82022.9|82076.9|82026.9|82069.4|82019.4|67
1620609180000|2021-05-10 01:13:00|82072.7|82022.7|82070.6|82020.6|82078|82028|82070.3|82020.3|48
1620609190000|2021-05-10 01:13:10|82070.5|82020.5|82067.9|82017.9|82076.7|82026.7|82066.8|82016.8|66
1620609200000|2021-05-10 01:13:20|82068.5|82018.5|82067.2|82017.2|82072|82022|82063.8|82013.8|65
1620609210000|2021-05-10 01:13:30|82067.7|82017.7|82071|82021|82071.7|82021.7|82065.4|82015.4|63
1620609220000|2021-05-10 01:13:40|82069.4|82019.4|82063.5|82013.5|82070.2|82020.2|82062.8|82012.8|41
1620609230000|2021-05-10 01:13:50|82063|82013|82065.3|82015.3|82066.2|82016.2|82062.1|82012.1|49
1620609240000|2021-05-10 01:14:00|82065.8|82015.8|82072.1|82022.1|82072.3|82022.3|82065.6|82015.6|44
1620609250000|2021-05-10 01:14:10|82072.3|82022.3|82066.3|82016.3|82073.9|82023.9|82064.2|82014.2|62
1620609260000|2021-05-10 01:14:20|82065.9|82015.9|82069.3|82019.3|82098.4|82048.4|82065.4|82015.4|79
1620609270000|2021-05-10 01:14:30|82069.5|82019.5|82052.2|82002.2|82072.2|82022.2|82052.2|82002.2|63
1620609280000|2021-05-10 01:14:40|82056.4|82006.4|82058.9|82008.9|82087.2|82037.2|82053.1|82003.1|77
1620609290000|2021-05-10 01:14:50|82057.6|82007.6|82042.4|81992.4|82062|82012|82035.9|81985.9|74
1620609300000|2021-05-10 01:15:00|82039.7|81989.7|82037.7|81987.7|82043.6|81993.6|82035.5|81985.5|74
1620609310000|2021-05-10 01:15:10|82036.8|81986.8|82045.5|81995.5|82047.6|81997.6|82036.8|81986.8|74
1620609320000|2021-05-10 01:15:20|82046.6|81996.6|82035|81985|82046.6|81996.6|82031.2|81981.2|64
1620609330000|2021-05-10 01:15:30|82035.7|81985.7|82038.5|81988.5|82038.7|81988.7|82032.9|81982.9|38
1620609340000|2021-05-10 01:15:40|82037.3|81987.3|82040.5|81990.5|82045.4|81995.4|82032.6|81982.6|53
1620609350000|2021-05-10 01:15:50|82040.3|81990.3|82058.1|82008.1|82068.9|82018.9|82039.9|81989.9|63
1620609360000|2021-05-10 01:16:00|82062.4|82012.4|82054.1|82004.1|82062.4|82012.4|82051|82001|79
1620609370000|2021-05-10 01:16:10|82054.2|82004.2|82053.7|82003.7|82057.7|82007.7|82043.1|81993.1|77
1620609380000|2021-05-10 01:16:20|82053.9|82003.9|82036.6|81986.6|82056.8|82006.8|82032.1|81982.1|57
1620609390000|2021-05-10 01:16:30|82036.7|81986.7|82037.3|81987.3|82039.5|81989.5|82035.3|81985.3|33
1620609400000|2021-05-10 01:16:40|82036.7|81986.7|82036.8|81986.8|82041.7|81991.7|82034.9|81984.9|37
1620609410000|2021-05-10 01:16:50|82036.5|81986.5|82036.8|81986.8|82041.9|81991.9|82035.6|81985.6|36
1620609420000|2021-05-10 01:17:00|82037|81987|82041|81991|82044.1|81994.1|82035.5|81985.5|41
1620609430000|2021-05-10 01:17:10|82042.7|81992.7|82045.3|81995.3|82049.3|81999.3|82041.6|81991.6|33
1620609440000|2021-05-10 01:17:20|82044.9|81994.9|82045.3|81995.3|82047.6|81997.6|82040.7|81990.7|32
1620609450000|2021-05-10 01:17:30|82044.8|81994.8|82074.3|82024.3|82081|82031|82043.4|81993.4|63
1620609460000|2021-05-10 01:17:40|82076.3|82026.3|82148.1|82098.1|82217.2|82121|82075.9|82025.9|71
1620609470000|2021-05-10 01:17:50|82148.2|82098.2|82109.3|82059.3|82172.7|82098.6|82107.1|82039.6|63
1620609480000|2021-05-10 01:18:00|82109.2|82059.2|82103.1|82053.1|82111.3|82061.3|82103.1|82053.1|43
1620609490000|2021-05-10 01:18:10|82104.8|82054.8|82101.1|82051.1|82107|82057|82090.4|82040.4|36
1620609500000|2021-05-10 01:18:20|82104.4|82054.4|82096.1|82046.1|82106.2|82056.2|82094.7|82044.7|44
1620609510000|2021-05-10 01:18:30|82096.2|82046.2|82110.9|82060.9|82112.9|82062.9|82096.1|82046.1|29
1620609520000|2021-05-10 01:18:40|82109.3|82059.3|82113.7|82063.7|82114.9|82064.9|82108.1|82058.1|40
1620609530000|2021-05-10 01:18:50|82113.6|82063.6|82118.7|82068.7|82122.2|82072.2|82112.6|82062.6|51
1620609540000|2021-05-10 01:19:00|82120.2|82070.2|82118.4|82068.4|82122.4|82072.4|82117.2|82067.2|43
1620609550000|2021-05-10 01:19:10|82118|82068|82119.9|82069.9|82120.6|82070.6|82113.9|82063.9|59
1620609560000|2021-05-10 01:19:20|82120.7|82070.7|82113.4|82063.4|82122.2|82072.2|82113.4|82063.4|45
1620609570000|2021-05-10 01:19:30|82116.5|82066.5|82115.7|82065.7|82118.4|82068.4|82114.7|82064.7|33
1620609580000|2021-05-10 01:19:40|82115.1|82065.1|82114.4|82064.4|82115.6|82065.6|82113.8|82063.8|30
1620609590000|2021-05-10 01:19:50|82114.3|82064.3|82117|82067|82118.3|82068.3|82113|82063|41
1620609600000|2021-05-10 01:20:00|82116.9|82066.9|82111.8|82061.8|82116.9|82066.9|82109.7|82059.7|51
1620609610000|2021-05-10 01:20:10|82111.4|82061.4|82116.2|82066.2|82116.2|82066.2|82107.2|82057.2|52
1620609620000|2021-05-10 01:20:20|82114.2|82064.2|82113.7|82063.7|82118.2|82068.2|82113.5|82063.5|38
1620609630000|2021-05-10 01:20:30|82112.3|82062.3|82114.9|82064.9|82114.9|82064.9|82112.1|82062.1|29
1620609640000|2021-05-10 01:20:40|82114.8|82064.8|82116.4|82066.4|82116.7|82066.7|82114.3|82064.3|36
1620609650000|2021-05-10 01:20:50|82115.9|82065.9|82113.7|82063.7|82116.4|82066.4|82112.6|82062.6|32
1620609660000|2021-05-10 01:21:00|82113.9|82063.9|82114.4|82064.4|82114.5|82064.5|82112.9|82062.9|29
1620609670000|2021-05-10 01:21:10|82114.2|82064.2|82113.6|82063.6|82116.7|82066.7|82112|82062|57
1620609680000|2021-05-10 01:21:20|82113.5|82063.5|82118.9|82068.9|82121.1|82071.1|82112.6|82062.6|37
1620609690000|2021-05-10 01:21:30|82121|82071|82119.8|82069.8|82121.5|82071.5|82115.9|82065.9|59
1620609700000|2021-05-10 01:21:40|82119.7|82069.7|82119.2|82069.2|82120.5|82070.5|82118.6|82068.6|36
1620609710000|2021-05-10 01:21:50|82119.8|82069.8|82119.1|82069.1|82120.9|82070.9|82116.1|82066.1|40
1620609720000|2021-05-10 01:22:00|82119.2|82069.2|82123.8|82073.8|82124.3|82074.3|82118.6|82068.6|39
1620609730000|2021-05-10 01:22:10|82126.2|82076.2|82121.2|82071.2|82126.2|82076.2|82120.6|82070.6|57
1620609740000|2021-05-10 01:22:20|82121.5|82071.5|82126.8|82076.8|82131.1|82081.1|82120.2|82070.2|53
1620609750000|2021-05-10 01:22:30|82127.2|82077.2|82126.7|82076.7|82129.9|82079.9|82126.2|82076.2|40
1620609760000|2021-05-10 01:22:40|82125.9|82075.9|82121.3|82071.3|82129.7|82079.7|82120.9|82070.9|48
1620609770000|2021-05-10 01:22:50|82121.6|82071.6|82128.3|82078.3|82128.3|82078.3|82121.4|82071.4|49
1620609780000|2021-05-10 01:23:00|82128.5|82078.5|82124.3|82074.3|82128.9|82078.9|82123.5|82073.5|33
1620609790000|2021-05-10 01:23:10|82124|82074|82123.3|82073.3|82126.8|82076.8|82123.1|82073.1|34
1620609800000|2021-05-10 01:23:20|82122.7|82072.7|82123.8|82073.8|82124.2|82074.2|82122|82072|26
1620609810000|2021-05-10 01:23:30|82123.1|82073.1|82125.1|82075.1|82126|82076|82123|82073|33
1620609820000|2021-05-10 01:23:40|82125.2|82075.2|82125.7|82075.7|82132.2|82082.2|82124.9|82074.9|40
1620609830000|2021-05-10 01:23:50|82125.4|82075.4|82131.5|82081.5|82132.4|82082.4|82125.3|82075.3|43
1620609840000|2021-05-10 01:24:00|82129.6|82079.6|82134.2|82084.2|82135.2|82085.2|82128.7|82078.7|51
1620609850000|2021-05-10 01:24:10|82133.8|82083.8|82131.7|82081.7|82134.9|82084.9|82130.4|82080.4|43
1620609860000|2021-05-10 01:24:20|82131.9|82081.9|82132.3|82082.3|82132.3|82082.3|82129.2|82079.2|45
1620609870000|2021-05-10 01:24:30|82129|82079|82131.7|82081.7|82132.2|82082.2|82128.6|82078.6|39
1620609880000|2021-05-10 01:24:40|82131.5|82081.5|82133.8|82083.8|82135.6|82085.6|82130.5|82080.5|33
1620609890000|2021-05-10 01:24:50|82133.9|82083.9|82140.2|82090.2|82141.6|82091.6|82132.2|82082.2|47
1620609900000|2021-05-10 01:25:00|82140.6|82090.6|82144.3|82094.3|82145.8|82095.8|82139.2|82089.2|42
1620609910000|2021-05-10 01:25:10|82137.5|82087.5|82140.2|82090.2|82141.8|82091.8|82137.5|82087.5|34
1620609920000|2021-05-10 01:25:20|82139.9|82089.9|82137.6|82087.6|82140.2|82090.2|82137.5|82087.5|29
1620609930000|2021-05-10 01:25:30|82137.4|82087.4|82141.6|82091.6|82141.6|82091.6|82137|82087|40
1620609940000|2021-05-10 01:25:40|82141.5|82091.5|82139.4|82089.4|82141.7|82091.7|82139.1|82089.1|28
1620609950000|2021-05-10 01:25:50|82139.9|82089.9|82139|82089|82140.1|82090.1|82138.9|82088.9|11
1620609960000|2021-05-10 01:26:00|82140|82090|82139.2|82089.2|82140.2|82090.2|82133.5|82083.5|16
1620609970000|2021-05-10 01:26:10|82139.4|82089.4|82138|82088|82139.4|82089.4|82134|82084|15
1620609980000|2021-05-10 01:26:20|82137.7|82087.7|82137.5|82087.5|82138|82099.4|82123.8|82087.5|8
1620609990000|2021-05-10 01:26:30|82137.4|82087.4|82133.8|82083.8|82137.4|82087.4|82126.7|82076.7|37
1620610000000|2021-05-10 01:26:40|82133.6|82083.6|82133.6|82083.6|82134|82084|82126.3|82076.3|36
1620610010000|2021-05-10 01:26:50|82133.5|82083.5|82130.3|82080.3|82133.8|82083.8|82129.5|82079.5|27
1620610020000|2021-05-10 01:27:00|82130.4|82080.4|82131.1|82081.1|82131.1|82081.1|82128.6|82078.6|22
1620610030000|2021-05-10 01:27:10|82134.6|82084.6|82122.2|82072.2|82134.6|82084.6|82122.2|82072.2|36
1620610040000|2021-05-10 01:27:20|82122.4|82072.4|82129.7|82079.7|82130.2|82080.2|82122.3|82072.3|27
1620610050000|2021-05-10 01:27:30|82128.7|82078.7|82124.2|82074.2|82129.1|82079.1|82123|82073|33
1620610060000|2021-05-10 01:27:40|82128.1|82078.1|82122.7|82072.7|82128.8|82078.8|82122.2|82072.2|32
1620610070000|2021-05-10 01:27:50|82122.6|82072.6|82121.6|82071.6|82128.7|82078.7|82120.3|82070.3|46
1620610080000|2021-05-10 01:28:00|82120.9|82070.9|82121|82071|82126.1|82076.1|82120.1|82070.1|30
1620610090000|2021-05-10 01:28:10|82120.9|82070.9|82126.1|82076.1|82128.1|82078.1|82120.9|82070.9|33
1620610100000|2021-05-10 01:28:20|82125.4|82075.4|82126.4|82076.4|82128.3|82078.3|82122|82072|26
1620610110000|2021-05-10 01:28:30|82125.6|82075.6|82126.9|82076.9|82127.4|82077.4|82125.6|82075.6|20
1620610120000|2021-05-10 01:28:40|82127|82077|82130.4|82080.4|82132.6|82082.6|82127|82077|39
1620610130000|2021-05-10 01:28:50|82129.9|82079.9|82131.3|82081.3|82132.1|82082.1|82127.9|82077.9|24
1620610140000|2021-05-10 01:29:00|82133.7|82083.7|82136|82086|82137.8|82087.8|82130.7|82080.7|37
1620610150000|2021-05-10 01:29:10|82135.8|82085.8|82134.6|82084.6|82137|82087|82130.9|82080.9|22
1620610160000|2021-05-10 01:29:20|82130.6|82080.6|82137.7|82087.7|82137.7|82087.7|82129.9|82079.9|20
1620610170000|2021-05-10 01:29:30|82137.5|82087.5|82128.7|82078.7|82139.3|82089.3|82128.7|82078.7|12
1620610180000|2021-05-10 01:29:40|82128.2|82078.2|82138.4|82088.4|82139.4|82089.4|82128.2|82078.2|23
1620610190000|2021-05-10 01:29:50|82138.5|82088.5|82139.7|82089.7|82141.5|82091.5|82131|82081|43
1620610200000|2021-05-10 01:30:00|82139.1|82089.1|82149.2|82099.2|82151.1|82101.1|82126.1|82087|53
1620610210000|2021-05-10 01:30:10|82145.9|82095.9|82155.5|82105.5|82160.3|82110.3|82144.4|82094.4|57
1620610220000|2021-05-10 01:30:20|82155.4|82105.4|82156.8|82106.8|82158.6|82108.6|82155.2|82105.2|40
1620610230000|2021-05-10 01:30:30|82156.9|82106.9|82155.5|82105.5|82157.4|82107.4|82155.5|82105.5|42
1620610240000|2021-05-10 01:30:40|82155|82105|82152.5|82102.5|82155.9|82105.9|82152.1|82102.1|34
1620610250000|2021-05-10 01:30:50|82152.4|82102.4|82151.5|82101.5|82152.8|82102.8|82151.1|82101.1|44
1620610260000|2021-05-10 01:31:00|82151.4|82101.4|82151.6|82101.6|82152.1|82102.1|82151.1|82101.1|32
1620610270000|2021-05-10 01:31:10|82151.8|82101.8|82151|82101|82151.8|82101.8|82150.6|82100.6|45
1620610280000|2021-05-10 01:31:20|82150.5|82100.5|82149.6|82099.6|82152.5|82102.5|82148.9|82098.9|51
1620610290000|2021-05-10 01:31:30|82149.8|82099.8|82150.9|82100.9|82151.3|82101.3|82149.4|82099.4|53
1620610300000|2021-05-10 01:31:40|82150.6|82100.6|82149.8|82099.8|82152.4|82102.4|82149.6|82099.6|46
1620610310000|2021-05-10 01:31:50|82149.9|82099.9|82150.4|82100.4|82151|82101|82149.7|82099.7|45
1620610320000|2021-05-10 01:32:00|82150.5|82100.5|82145.4|82095.4|82150.6|82100.6|82145.1|82095.1|30
1620610330000|2021-05-10 01:32:10|82145|82095|82144.7|82094.7|82145.2|82095.2|82143.1|82093.1|34
1620610340000|2021-05-10 01:32:20|82144.9|82094.9|82143.5|82093.5|82145|82095|82141.1|82091.1|29
1620610350000|2021-05-10 01:32:30|82143.4|82093.4|82143.9|82093.9|82144.9|82094.9|82143.3|82093.3|20
1620610360000|2021-05-10 01:32:40|82143.7|82093.7|82145.2|82095.2|82147.7|82097.7|82140.5|82090.5|29
1620610370000|2021-05-10 01:32:50|82146.5|82096.5|82144.9|82094.9|82147.5|82097.5|82144.3|82094.3|33
1620610380000|2021-05-10 01:33:00|82145|82095|82144.5|82094.5|82145|82095|82142.8|82092.8|17
1620610390000|2021-05-10 01:33:10|82144|82094|82146.9|82096.9|82148.1|82098.1|82143.1|82093.1|22
1620610400000|2021-05-10 01:33:20|82147.2|82097.2|82147.2|82097.2|82151.1|82101.1|82146.7|82096.7|38
1620610410000|2021-05-10 01:33:30|82147.6|82097.6|82146.2|82096.2|82148.7|82098.7|82146.2|82096.2|23
1620610420000|2021-05-10 01:33:40|82146.1|82096.1|82146.6|82096.6|82146.7|82096.7|82145.1|82095.1|24
1620610430000|2021-05-10 01:33:50|82146.5|82096.5|82147.8|82097.8|82147.8|82097.8|82145.6|82095.6|28
1620610440000|2021-05-10 01:34:00|82147.9|82097.9|82150.6|82100.6|82151.3|82101.3|82147.1|82097.1|42
1620610450000|2021-05-10 01:34:10|82150.9|82100.9|82150.2|82100.2|82151.8|82101.8|82150.1|82100.1|37
1620610460000|2021-05-10 01:34:20|82150.3|82100.3|82154.7|82104.7|82155.9|82105.9|82149.4|82099.4|51
1620610470000|2021-05-10 01:34:30|82154.1|82104.1|82154.3|82104.3|82154.9|82104.9|82153.5|82103.5|34
1620610480000|2021-05-10 01:34:40|82154.6|82104.6|82156.6|82106.6|82157.2|82107.2|82154.1|82104.1|34
1620610490000|2021-05-10 01:34:50|82156.5|82106.5|82154|82104|82156.6|82106.6|82152.9|82102.9|34
1620610500000|2021-05-10 01:35:00|82154.1|82104.1|82153.5|82103.5|82154.4|82104.4|82153.1|82103.1|26
1620610510000|2021-05-10 01:35:10|82153.6|82103.6|82154.4|82104.4|82154.6|82104.6|82152.9|82102.9|24
1620610520000|2021-05-10 01:35:20|82154.5|82104.5|82154.9|82104.9|82155.4|82105.4|82153.9|82103.9|24
1620610530000|2021-05-10 01:35:30|82154.8|82104.8|82156.4|82106.4|82156.8|82106.8|82154.2|82104.2|40
1620610540000|2021-05-10 01:35:40|82156.3|82106.3|82159|82109|82159.3|82109.3|82156.3|82106.3|11
1620610550000|2021-05-10 01:35:50|82158.9|82108.9|82159|82109|82160|82110|82158.5|82108.5|40
1620610560000|2021-05-10 01:36:00|82158.8|82108.8|82159.9|82109.9|82159.9|82109.9|82155|82105|45
1620610570000|2021-05-10 01:36:10|82159.7|82109.7|82168|82118|82171.6|82121.6|82159.7|82109.7|63
1620610580000|2021-05-10 01:36:20|82167.3|82117.3|82168.9|82118.9|82170.5|82120.5|82166.5|82116.5|35
1620610590000|2021-05-10 01:36:30|82168|82118|82169.1|82119.1|82169.9|82119.9|82167.9|82117.9|25
1620610600000|2021-05-10 01:36:40|82169|82119|82163.4|82113.4|82169.5|82119.5|82163.4|82113.4|22
1620610610000|2021-05-10 01:36:50|82162.8|82112.8|82162.3|82112.3|82164.1|82114.1|82161.2|82111.2|42
1620610620000|2021-05-10 01:37:00|82161.3|82111.3|82154.3|82104.3|82161.3|82111.3|82154.3|82104.3|32
1620610630000|2021-05-10 01:37:10|82154.2|82104.2|82151.2|82101.2|82154.8|82104.8|82151.1|82101.1|33
1620610640000|2021-05-10 01:37:20|82151.4|82101.4|82149.5|82099.5|82151.4|82101.4|82149.5|82099.5|24
1620610650000|2021-05-10 01:37:30|82149.7|82099.7|82149.4|82099.4|82149.8|82099.8|82148.3|82098.3|23
1620610660000|2021-05-10 01:37:40|82149.3|82099.3|82148.9|82098.9|82150.1|82100.1|82147.2|82097.2|52
1620610670000|2021-05-10 01:37:50|82148.8|82098.8|82149.1|82099.1|82150|82100|82147.6|82097.6|59
1620610680000|2021-05-10 01:38:00|82149.4|82099.4|82146.3|82096.3|82149.8|82099.8|82144.6|82094.6|60
1620610690000|2021-05-10 01:38:10|82146.2|82096.2|82142.5|82092.5|82147|82097|82142.5|82092.5|31
1620610700000|2021-05-10 01:38:20|82142.6|82092.6|82142.9|82092.9|82143|82093|82141.8|82091.8|31
1620610710000|2021-05-10 01:38:30|82143.2|82093.2|82153.5|82103.5|82158.7|82108.7|82143.2|82093.2|49
1620610720000|2021-05-10 01:38:40|82154.1|82104.1|82151.1|82101.1|82155.8|82105.8|82151.1|82101.1|32
1620610730000|2021-05-10 01:38:50|82151|82101|82152.7|82102.7|82153.4|82103.4|82149.3|82099.3|39
1620610740000|2021-05-10 01:39:00|82152.4|82102.4|82155.9|82105.9|82159.3|82109.3|82151.6|82101.6|51
1620610750000|2021-05-10 01:39:10|82156.3|82106.3|82154.1|82104.1|82156.3|82106.3|82153.4|82103.4|48
1620610760000|2021-05-10 01:39:20|82154|82104|82160.1|82110.1|82162|82112|82151.8|82101.8|56
1620610770000|2021-05-10 01:39:30|82160.2|82110.2|82160.7|82110.7|82162.3|82112.3|82158.2|82108.2|43
1620610780000|2021-05-10 01:39:40|82160.6|82110.6|82157.9|82107.9|82160.6|82110.6|82156.1|82106.1|61
1620610790000|2021-05-10 01:39:50|82157.2|82107.2|82159.1|82109.1|82159.7|82109.7|82153.6|82103.6|54
1620610800000|2021-05-10 01:40:00|82158.7|82108.7|82160.6|82110.6|82161.5|82111.5|82157.7|82107.7|44
1620610810000|2021-05-10 01:40:10|82159.7|82109.7|82161.8|82111.8|82162|82112|82157.9|82107.9|34
1620610820000|2021-05-10 01:40:20|82162.8|82112.8|82161.3|82111.3|82164|82114|82159.3|82109.3|40
1620610830000|2021-05-10 01:40:30|82161.4|82111.4|82159.7|82109.7|82161.8|82111.8|82159.1|82109.1|28
1620610840000|2021-05-10 01:40:40|82159.6|82109.6|82162.4|82112.4|82162.4|82112.4|82159.1|82109.1|41
1620610850000|2021-05-10 01:40:50|82162.5|82112.5|82163.8|82113.8|82165.3|82115.3|82159.7|82109.7|33
1620610860000|2021-05-10 01:41:00|82163.9|82113.9|82160.6|82110.6|82165|82115|82159.3|82109.3|71
1620610870000|2021-05-10 01:41:10|82159.7|82109.7|82161.1|82111.1|82163.5|82113.5|82159|82109|67
1620610880000|2021-05-10 01:41:20|82161.2|82111.2|82160.7|82110.7|82161.6|82111.6|82158.4|82108.4|53
1620610890000|2021-05-10 01:41:30|82160.6|82110.6|82158.8|82108.8|82161|82111|82156.4|82106.4|65
1620610900000|2021-05-10 01:41:40|82158.1|82108.1|82160.2|82110.2|82161.7|82111.7|82158.1|82108.1|43
1620610910000|2021-05-10 01:41:50|82159.9|82109.9|82162.1|82112.1|82163.6|82113.6|82159.3|82109.3|53
1620610920000|2021-05-10 01:42:00|82162|82112|82163.4|82113.4|82164.1|82114.1|82161.3|82111.3|51
1620610930000|2021-05-10 01:42:10|82163.5|82113.5|82160.8|82110.8|82163.7|82113.7|82159|82109|68
1620610940000|2021-05-10 01:42:20|82161.4|82111.4|82157.6|82107.6|82162.4|82112.4|82157.1|82107.1|63
1620610950000|2021-05-10 01:42:30|82158.1|82108.1|82157.5|82107.5|82160|82110|82151.9|82101.9|70
1620610960000|2021-05-10 01:42:40|82158.1|82108.1|82155.6|82105.6|82158.9|82108.9|82155.1|82105.1|59
1620610970000|2021-05-10 01:42:50|82155.5|82105.5|82155.2|82105.2|82157.5|82107.5|82153.9|82103.9|63
1620610980000|2021-05-10 01:43:00|82154.8|82104.8|82155.4|82105.4|82158.5|82108.5|82152.7|82102.7|64
1620610990000|2021-05-10 01:43:10|82156.8|82106.8|82155.9|82105.9|82159.4|82109.4|82154.8|82104.8|66
1620611000000|2021-05-10 01:43:20|82158.6|82108.6|82154.6|82104.6|82158.9|82108.9|82152.8|82102.8|54
1620611010000|2021-05-10 01:43:30|82153.7|82103.7|82154.2|82104.2|82157.7|82107.7|82152.9|82102.9|57
1620611020000|2021-05-10 01:43:40|82154.1|82104.1|82154.3|82104.3|82156.3|82106.3|82152.8|82102.8|55
1620611030000|2021-05-10 01:43:50|82153.7|82103.7|82153.9|82103.9|82156.8|82106.8|82151|82101|59
1620611040000|2021-05-10 01:44:00|82153.5|82103.5|82147.3|82097.3|82155.4|82105.4|82147.3|82097.3|43
1620611050000|2021-05-10 01:44:10|82147.1|82097.1|82148.1|82098.1|82151.2|82101.2|82144.3|82094.3|50
1620611060000|2021-05-10 01:44:20|82148.4|82098.4|82146.7|82096.7|82148.4|82098.4|82145.9|82095.9|62
1620611070000|2021-05-10 01:44:30|82146|82096|82148.1|82098.1|82148.3|82098.3|82143.2|82093.2|65
1620611080000|2021-05-10 01:44:40|82147.2|82097.2|82146.1|82096.1|82149|82099|82145.9|82095.9|53
1620611090000|2021-05-10 01:44:50|82144|82094|82142.2|82092.2|82144.7|82094.7|82140.9|82090.9|45
1620611100000|2021-05-10 01:45:00|82142.1|82092.1|82138.3|82088.3|82142.3|82092.3|82135.6|82085.6|49
1620611110000|2021-05-10 01:45:10|82138.2|82088.2|82137.7|82087.7|82138.3|82088.3|82136|82086|64
1620611120000|2021-05-10 01:45:20|82137.6|82087.6|82136.8|82086.8|82139.8|82089.8|82136.7|82086.7|60
1620611130000|2021-05-10 01:45:30|82136.9|82086.9|82133.8|82083.8|82136.9|82086.9|82133.6|82083.6|31
1620611140000|2021-05-10 01:45:40|82133.6|82083.6|82129.8|82079.8|82133.7|82083.7|82129.8|82079.8|45
1620611150000|2021-05-10 01:45:50|82129.5|82079.5|82129.3|82079.3|82130.2|82080.2|82129.1|82079.1|27
1620611160000|2021-05-10 01:46:00|82129.2|82079.2|82129.2|82079.2|82130|82080|82129.1|82079.1|14
1620611170000|2021-05-10 01:46:10|82129.1|82079.1|82132.6|82082.6|82134.3|82084.3|82129|82079|37
1620611180000|2021-05-10 01:46:20|82132.7|82082.7|82133.2|82083.2|82133.5|82083.5|82132.1|82082.1|38
1620611190000|2021-05-10 01:46:30|82133.1|82083.1|82136.6|82086.6|82137.2|82087.2|82132.7|82082.7|45
1620611200000|2021-05-10 01:46:40|82136.3|82086.3|82135.8|82085.8|82136.8|82086.8|82135.7|82085.7|42
1620611210000|2021-05-10 01:46:50|82135.9|82085.9|82135.9|82085.9|82136.3|82086.3|82135.6|82085.6|27
1620611220000|2021-05-10 01:47:00|82136|82086|82142.2|82092.2|82143.3|82093.3|82135.8|82085.8|41
1620611230000|2021-05-10 01:47:10|82142.1|82092.1|82141.9|82091.9|82142.9|82092.9|82141.8|82091.8|28
1620611240000|2021-05-10 01:47:20|82142|82092|82142.4|82092.4|82143.2|82093.2|82141.3|82091.3|42
1620611250000|2021-05-10 01:47:30|82142.3|82092.3|82141.7|82091.7|82143.6|82093.6|82141.5|82091.5|32
1620611260000|2021-05-10 01:47:40|82142.5|82092.5|82142.6|82092.6|82143.8|82093.8|82142.5|82092.5|16
1620611270000|2021-05-10 01:47:50|82142.3|82092.3|82146.4|82096.4|82147|82097|82142.3|82092.3|23
1620611280000|2021-05-10 01:48:00|82146.7|82096.7|82147.9|82097.9|82147.9|82097.9|82145.6|82095.6|48
1620611290000|2021-05-10 01:48:10|82148|82098|82146.8|82096.8|82148.5|82098.5|82145.4|82095.4|30
1620611300000|2021-05-10 01:48:20|82147|82097|82146.7|82096.7|82147.7|82097.7|82146|82096|20
1620611310000|2021-05-10 01:48:30|82146.8|82096.8|82145.2|82095.2|82147.7|82097.7|82145.2|82095.2|39
1620611320000|2021-05-10 01:48:40|82144.8|82094.8|82144.3|82094.3|82146.5|82096.5|82143.6|82093.6|42
1620611330000|2021-05-10 01:48:50|82144.4|82094.4|82142.4|82092.4|82145.3|82095.3|82140.8|82090.8|45
1620611340000|2021-05-10 01:49:00|82142.2|82092.2|82146.8|82096.8|82147.1|82097.1|82141.5|82091.5|46
1620611350000|2021-05-10 01:49:10|82148.4|82098.4|82145.9|82095.9|82148.4|82098.4|82144.5|82094.5|47
1620611360000|2021-05-10 01:49:20|82146|82096|82144.9|82094.9|82146.1|82096.1|82143.5|82093.5|57
1620611370000|2021-05-10 01:49:30|82144.2|82094.2|82140|82090|82145.6|82095.6|82140|82090|49
1620611380000|2021-05-10 01:49:40|82140.1|82090.1|82141|82091|82142.5|82092.5|82140.1|82090.1|34
1620611390000|2021-05-10 01:49:50|82141.1|82091.1|82141.9|82091.9|82141.9|82091.9|82140.7|82090.7|23
1620611400000|2021-05-10 01:50:00|82145.8|82095.8|82145.6|82095.6|82148.1|82098.1|82141.6|82091.6|45
1620611410000|2021-05-10 01:50:10|82145|82095|82145.9|82095.9|82146.2|82096.2|82143.4|82093.4|43
1620611420000|2021-05-10 01:50:20|82145.8|82095.8|82146.3|82096.3|82146.9|82096.9|82145.4|82095.4|42
1620611430000|2021-05-10 01:50:30|82146.4|82096.4|82145.1|82095.1|82146.4|82096.4|82144.8|82094.8|25
1620611440000|2021-05-10 01:50:40|82145.2|82095.2|82144.6|82094.6|82145.2|82095.2|82144.2|82094.2|25
1620611450000|2021-05-10 01:50:50|82144.7|82094.7|82145.7|82095.7|82146.2|82096.2|82144.4|82094.4|35
1620611460000|2021-05-10 01:51:00|82146.1|82096.1|82146.8|82096.8|82147.4|82097.4|82145.8|82095.8|29
1620611470000|2021-05-10 01:51:10|82146.9|82096.9|82146.6|82096.6|82147.2|82097.2|82146.6|82096.6|18
1620611480000|2021-05-10 01:51:20|82146.7|82096.7|82152.5|82102.5|82154.2|82104.2|82146.6|82096.6|45
1620611490000|2021-05-10 01:51:30|82152.9|82102.9|82156.6|82106.6|82156.6|82106.6|82152.9|82102.9|60
1620611500000|2021-05-10 01:51:40|82156.7|82106.7|82157|82107|82158.5|82108.5|82155.4|82105.4|41
1620611510000|2021-05-10 01:51:50|82156|82106|82159|82109|82159.8|82109.8|82155.9|82105.9|25
1620611520000|2021-05-10 01:52:00|82159.8|82109.8|82157.7|82107.7|82161.8|82111.8|82156.6|82106.6|46
1620611530000|2021-05-10 01:52:10|82158.2|82108.2|82155.2|82105.2|82158.8|82108.8|82153.2|82103.2|42
1620611540000|2021-05-10 01:52:20|82155.4|82105.4|82154.6|82104.6|82158|82108|82153.6|82103.6|42
1620611550000|2021-05-10 01:52:30|82155.4|82105.4|82155.5|82105.5|82156.3|82106.3|82153.8|82103.8|34
1620611560000|2021-05-10 01:52:40|82156.8|82106.8|82155.9|82105.9|82156.8|82106.8|82155.2|82105.2|21
1620611570000|2021-05-10 01:52:50|82156.5|82106.5|82152.8|82102.8|82156.5|82106.5|82149.9|82099.9|63
1620611580000|2021-05-10 01:53:00|82153.4|82103.4|82154.6|82104.6|82154.8|82104.8|82152.9|82102.9|31
1620611590000|2021-05-10 01:53:10|82154.7|82104.7|82154.7|82104.7|82155.4|82105.4|82153.6|82103.6|14
1620611600000|2021-05-10 01:53:20|82154.8|82104.8|82154|82104|82155.4|82105.4|82151.6|82101.6|26
1620611610000|2021-05-10 01:53:30|82153.9|82103.9|82152.6|82102.6|82156.3|82106.3|82151.8|82101.8|29
1620611620000|2021-05-10 01:53:40|82153.4|82103.4|82157.9|82107.9|82157.9|82107.9|82152|82102|44
1620611630000|2021-05-10 01:53:50|82157|82107|82158.8|82108.8|82158.8|82108.8|82155.3|82105.3|57
1620611640000|2021-05-10 01:54:00|82158.3|82108.3|82167.1|82117.1|82169.4|82119.4|82158.3|82108.3|65
1620611650000|2021-05-10 01:54:10|82167|82117|82164.2|82114.2|82168.9|82118.9|82163.3|82113.3|39
1620611660000|2021-05-10 01:54:20|82165.7|82115.7|82161.7|82111.7|82166.3|82116.3|82160.8|82110.8|42
1620611670000|2021-05-10 01:54:30|82161.3|82111.3|82160.9|82110.9|82162.1|82112.1|82160.9|82110.9|31
1620611680000|2021-05-10 01:54:40|82161|82111|82161.3|82111.3|82162.8|82112.8|82160.4|82110.4|21
1620611690000|2021-05-10 01:54:50|82161.4|82111.4|82163.6|82113.6|82166.3|82116.3|82158.2|82108.2|57
1620611700000|2021-05-10 01:55:00|82163.5|82113.5|82164.3|82114.3|82165|82115|82162.3|82112.3|34
1620611710000|2021-05-10 01:55:10|82164.4|82114.4|82159.5|82109.5|82164.4|82114.4|82158.6|82108.6|36
1620611720000|2021-05-10 01:55:20|82159.1|82109.1|82159.1|82109.1|82161.7|82111.7|82158.6|82108.6|33
1620611730000|2021-05-10 01:55:30|82159|82109|82156.2|82106.2|82161|82111|82155.6|82105.6|59
1620611740000|2021-05-10 01:55:40|82156.8|82106.8|82158.6|82108.6|82161.9|82111.9|82155.8|82105.8|62
1620611750000|2021-05-10 01:55:50|82158.4|82108.4|82157.1|82107.1|82162|82112|82157.1|82107.1|51
1620611760000|2021-05-10 01:56:00|82156.9|82106.9|82155.6|82105.6|82163.2|82113.2|82153.9|82103.9|56
1620611770000|2021-05-10 01:56:10|82155.3|82105.3|82158|82108|82160.7|82110.7|82153.6|82103.6|43
1620611780000|2021-05-10 01:56:20|82160.2|82110.2|82157.5|82107.5|82161.1|82111.1|82156.1|82106.1|62
1620611790000|2021-05-10 01:56:30|82157.4|82107.4|82151.4|82101.4|82157.4|82107.4|82151.4|82101.4|64
1620611800000|2021-05-10 01:56:40|82151.7|82101.7|82150.4|82100.4|82153.2|82103.2|82149.2|82099.2|55
1620611810000|2021-05-10 01:56:50|82150.3|82100.3|82150.1|82100.1|82150.4|82100.4|82149|82099|27
1620611820000|2021-05-10 01:57:00|82150|82100|82152.2|82102.2|82153|82103|82145.3|82095.3|52
1620611830000|2021-05-10 01:57:10|82152.3|82102.3|82147.8|82097.8|82152.5|82102.5|82145.7|82095.7|57
1620611840000|2021-05-10 01:57:20|82148.2|82098.2|82145.3|82095.3|82148.2|82098.2|82143.8|82093.8|42
1620611850000|2021-05-10 01:57:30|82145.1|82095.1|82143.7|82093.7|82147.9|82097.9|82143.4|82093.4|41
1620611860000|2021-05-10 01:57:40|82143.9|82093.9|82140.8|82090.8|82146.4|82096.4|82140.8|82090.8|47
1620611870000|2021-05-10 01:57:50|82141|82091|82142.6|82092.6|82146.2|82096.2|82141|82091|58
1620611880000|2021-05-10 01:58:00|82142.9|82092.9|82145.4|82095.4|82145.9|82095.9|82142.1|82092.1|52
1620611890000|2021-05-10 01:58:10|82145.7|82095.7|82140.6|82090.6|82145.7|82095.7|82136.6|82086.6|61
1620611900000|2021-05-10 01:58:20|82141.7|82091.7|82140.5|82090.5|82141.9|82091.9|82136.7|82086.7|28
1620611910000|2021-05-10 01:58:30|82140|82090|82138.4|82088.4|82141.1|82091.1|82135.3|82085.3|33
1620611920000|2021-05-10 01:58:40|82135.4|82085.4|82135.3|82085.3|82138.5|82088.5|82134.2|82084.2|23
1620611930000|2021-05-10 01:58:50|82135.7|82085.7|82138.7|82088.7|82138.7|82088.7|82135.6|82085.6|27
1620611940000|2021-05-10 01:59:00|82139.3|82089.3|82142.5|82092.5|82144.2|82094.2|82135.3|82085.3|32
1620611950000|2021-05-10 01:59:10|82142.7|82092.7|82140.3|82090.3|82143.9|82093.9|82140.1|82090.1|47
1620611960000|2021-05-10 01:59:20|82140.7|82090.7|82140.3|82090.3|82146.3|82096.3|82137.6|82087.6|64
1620611970000|2021-05-10 01:59:30|82139|82089|82142.1|82092.1|82143.3|82093.3|82136.7|82086.7|71
1620611980000|2021-05-10 01:59:40|82141.7|82091.7|82144.3|82094.3|82144.8|82094.8|82141.6|82091.6|61
1620611990000|2021-05-10 01:59:50|82144|82094|82145.4|82095.4|82145.4|82095.4|82143.2|82093.2|39
1620612000000|2021-05-10 02:00:00|82145.6|82095.6|82145.9|82095.9|82149.5|82099.5|82142.7|82092.7|55
1620612010000|2021-05-10 02:00:10|82145.8|82095.8|82143.7|82093.7|82147.4|82097.4|82142.8|82092.8|45
1620612020000|2021-05-10 02:00:20|82143.6|82093.6|82143.1|82093.1|82145.2|82095.2|82141.4|82091.4|32
1620612030000|2021-05-10 02:00:30|82142.4|82092.4|82140.4|82090.4|82143.5|82093.5|82138.9|82088.9|27
1620612040000|2021-05-10 02:00:40|82140.8|82090.8|82140.3|82090.3|82141.7|82091.7|82139.4|82089.4|19
1620612050000|2021-05-10 02:00:50|82140|82090|82148.4|82098.4|82148.4|82098.4|82138.4|82088.4|34
1620612060000|2021-05-10 02:01:00|82144|82094|82143.2|82093.2|82145.9|82095.9|82140.4|82090.4|40
1620612070000|2021-05-10 02:01:10|82143.3|82093.3|82144.9|82094.9|82144.9|82094.9|82141.9|82091.9|53
1620612080000|2021-05-10 02:01:20|82144.8|82094.8|82141.7|82091.7|82144.9|82094.9|82139.8|82089.8|40
1620612090000|2021-05-10 02:01:30|82141.9|82091.9|82143.6|82093.6|82144.6|82094.6|82139.8|82089.8|22
1620612100000|2021-05-10 02:01:40|82144.3|82094.3|82140.8|82090.8|82145.1|82095.1|82140.8|82090.8|35
1620612110000|2021-05-10 02:01:50|82143.3|82093.3|82142.3|82092.3|82143.7|82093.7|82141.1|82091.1|49
1620612120000|2021-05-10 02:02:00|82141.4|82091.4|82142.8|82092.8|82142.9|82092.9|82140.9|82090.9|23
1620612130000|2021-05-10 02:02:10|82142.7|82092.7|82144.7|82094.7|82144.7|82094.7|82141.8|82091.8|20
1620612140000|2021-05-10 02:02:20|82144.5|82094.5|82147|82097|82147.9|82097.9|82144.2|82094.2|34
1620612150000|2021-05-10 02:02:30|82146.4|82096.4|82147.6|82097.6|82148.5|82098.5|82144.2|82094.2|23
1620612160000|2021-05-10 02:02:40|82146.5|82096.5|82146.8|82096.8|82147.4|82097.4|82145.5|82095.5|34
1620612170000|2021-05-10 02:02:50|82147.1|82097.1|82144.4|82094.4|82147.4|82097.4|82144.3|82094.3|42
1620612180000|2021-05-10 02:03:00|82144.5|82094.5|82145.1|82095.1|82147|82097|82143.5|82093.5|28
1620612190000|2021-05-10 02:03:10|82144.1|82094.1|82149|82099|82150|82100|82142.8|82092.8|38
1620612200000|2021-05-10 02:03:20|82148.1|82098.1|82145.1|82095.1|82149.3|82099.3|82143.4|82093.4|36
1620612210000|2021-05-10 02:03:30|82144.6|82094.6|82146.9|82096.9|82146.9|82096.9|82143.1|82093.1|24
1620612220000|2021-05-10 02:03:40|82147.1|82097.1|82147.2|82097.2|82149.3|82099.3|82146.8|82096.8|11
1620612230000|2021-05-10 02:03:50|82144.2|82094.2|82146|82096|82147.6|82097.6|82143.6|82093.6|26
1620612240000|2021-05-10 02:04:00|82146.4|82096.4|82144.1|82094.1|82147.7|82097.7|82142.3|82092.3|55
1620612250000|2021-05-10 02:04:10|82143.4|82093.4|82143.8|82093.8|82146.1|82096.1|82143.4|82093.4|14
1620612260000|2021-05-10 02:04:20|82144.7|82094.7|82143.9|82093.9|82145.5|82095.5|82143.1|82093.1|23
1620612270000|2021-05-10 02:04:30|82143.3|82093.3|82143.3|82093.3|82144.2|82094.2|82142.7|82092.7|12
1620612280000|2021-05-10 02:04:40|82142.8|82092.8|82141.8|82091.8|82143.5|82093.5|82140.5|82090.5|15
1620612290000|2021-05-10 02:04:50|82141.9|82091.9|82140.7|82090.7|82143.9|82093.9|82139.2|82089.2|34
1620612300000|2021-05-10 02:05:00|82141.1|82091.1|82135.9|82085.9|82141.1|82091.1|82135.5|82085.5|20
1620612310000|2021-05-10 02:05:10|82135.6|82085.6|82138.5|82088.5|82139.6|82089.6|82135.6|82085.6|34
1620612320000|2021-05-10 02:05:20|82138.3|82088.3|82136.4|82086.4|82138.8|82088.8|82136.4|82086.4|23
1620612330000|2021-05-10 02:05:30|82136.3|82086.3|82140.9|82090.9|82141.2|82091.2|82136.3|82086.3|20
1620612340000|2021-05-10 02:05:40|82141.1|82091.1|82137.6|82087.6|82141.1|82091.1|82137.3|82087.3|16
1620612350000|2021-05-10 02:05:50|82137.5|82087.5|82136.7|82086.7|82137.8|82087.8|82135.9|82085.9|22
1620612360000|2021-05-10 02:06:00|82136.4|82086.4|82136|82086|82136.9|82086.9|82135.8|82085.8|20
1620612370000|2021-05-10 02:06:10|82135.5|82085.5|82136.7|82086.7|82137.6|82087.6|82135.3|82085.3|16
1620612380000|2021-05-10 02:06:20|82136.8|82086.8|82137.9|82087.9|82138|82088|82136.3|82086.3|22
1620612390000|2021-05-10 02:06:30|82138.3|82088.3|82130.7|82080.7|82138.3|82088.3|82130.3|82080.3|30
1620612400000|2021-05-10 02:06:40|82130.4|82080.4|82125.4|82075.4|82132.2|82082.2|82124.2|82074.2|40
1620612410000|2021-05-10 02:06:50|82125.6|82075.6|82128.5|82078.5|82129|82079|82124.5|82074.5|36
1620612420000|2021-05-10 02:07:00|82128.4|82078.4|82128.8|82078.8|82129.1|82079.1|82125.8|82075.8|27
1620612430000|2021-05-10 02:07:10|82130.1|82080.1|82127.9|82077.9|82130.1|82080.1|82125.8|82075.8|28
1620612440000|2021-05-10 02:07:20|82127.8|82077.8|82127.4|82077.4|82128.2|82078.2|82124.7|82074.7|25
1620612450000|2021-05-10 02:07:30|82127.7|82077.7|82126|82076|82129.1|82079.1|82125.8|82075.8|23
1620612460000|2021-05-10 02:07:40|82126.2|82076.2|82127.6|82077.6|82128.4|82078.4|82125.6|82075.6|18
1620612470000|2021-05-10 02:07:50|82127.7|82077.7|82125|82075|82127.7|82077.7|82123.5|82073.5|22
1620612480000|2021-05-10 02:08:00|82124.9|82074.9|82124.9|82074.9|82126.1|82076.1|82123.9|82073.9|16
1620612490000|2021-05-10 02:08:10|82125|82075|82125|82075|82125.5|82075.5|82124.7|82074.7|18
1620612500000|2021-05-10 02:08:20|82124.9|82074.9|82129.8|82079.8|82129.8|82079.8|82124.8|82074.8|25
1620612510000|2021-05-10 02:08:30|82130|82080|82137.2|82087.2|82139.1|82089.1|82129.4|82079.4|29
1620612520000|2021-05-10 02:08:40|82137.1|82087.1|82125.6|82075.6|82137.8|82087.8|82125.6|82075.6|45
1620612530000|2021-05-10 02:08:50|82126.1|82076.1|82140.1|82090.1|82145.2|82095.2|82126.1|82076.1|57
1620612540000|2021-05-10 02:09:00|82140.2|82090.2|82136|82086|82141.3|82091.3|82136|82086|42
1620612550000|2021-05-10 02:09:10|82136.2|82086.2|82133.6|82083.6|82136.7|82086.7|82132.8|82082.8|37
1620612560000|2021-05-10 02:09:20|82133.8|82083.8|82131.5|82081.5|82134.2|82084.2|82131|82081|29
1620612570000|2021-05-10 02:09:30|82130.8|82080.8|82132.9|82082.9|82132.9|82082.9|82129.9|82079.9|25
1620612580000|2021-05-10 02:09:40|82132.6|82082.6|82133.6|82083.6|82136.4|82086.4|82129.6|82079.6|57
1620612590000|2021-05-10 02:09:50|82131.5|82081.5|82133.8|82083.8|82134.4|82084.4|82129.5|82079.5|63
1620612600000|2021-05-10 02:10:00|82132.8|82082.8|82131.7|82081.7|82132.8|82082.8|82127.8|82077.8|51
1620612610000|2021-05-10 02:10:10|82131.8|82081.8|82131.5|82081.5|82133.3|82083.3|82129.5|82079.5|31
1620612620000|2021-05-10 02:10:20|82131.4|82081.4|82135.2|82085.2|82139|82089|82131.4|82081.4|49
1620612630000|2021-05-10 02:10:30|82134.4|82084.4|82133.7|82083.7|82135.6|82085.6|82131.1|82081.1|34
1620612640000|2021-05-10 02:10:40|82133.8|82083.8|82138.4|82088.4|82139.6|82089.6|82132.4|82082.4|40
1620612650000|2021-05-10 02:10:50|82137.5|82087.5|82130.4|82080.4|82140.1|82090.1|82130.4|82080.4|46
1620612660000|2021-05-10 02:11:00|82130.3|82080.3|82136.5|82086.5|82139.6|82089.6|82129.9|82079.9|52
1620612670000|2021-05-10 02:11:10|82135.9|82085.9|82140.9|82090.9|82144|82094|82135.9|82085.9|62
1620612680000|2021-05-10 02:11:20|82140.7|82090.7|82139|82089|82142.1|82092.1|82136.3|82086.3|49
1620612690000|2021-05-10 02:11:30|82138.9|82088.9|82137.5|82087.5|82139.7|82089.7|82135.8|82085.8|52
1620612700000|2021-05-10 02:11:40|82136.7|82086.7|82136.6|82086.6|82140.3|82090.3|82135.3|82085.3|63
1620612710000|2021-05-10 02:11:50|82136.3|82086.3|82139.8|82089.8|82142|82092|82134.9|82084.9|51
1620612720000|2021-05-10 02:12:00|82140.3|82090.3|82138.6|82088.6|82141.6|82091.6|82136.2|82086.2|63
1620612730000|2021-05-10 02:12:10|82139.5|82089.5|82140.3|82090.3|82146.8|82096.8|82136.1|82086.1|62
1620612740000|2021-05-10 02:12:20|82140.2|82090.2|82140.2|82090.2|82142.3|82092.3|82138|82088|57
1620612750000|2021-05-10 02:12:30|82138.8|82088.8|82138|82088|82141.5|82091.5|82137.6|82087.6|59
1620612760000|2021-05-10 02:12:40|82138.4|82088.4|82138.7|82088.7|82140.1|82090.1|82137.6|82087.6|22
1620612770000|2021-05-10 02:12:50|82138.2|82088.2|82138.3|82088.3|82141.8|82091.8|82135.7|82085.7|38
1620612780000|2021-05-10 02:13:00|82140.8|82090.8|82142.3|82092.3|82143.1|82093.1|82138.6|82088.6|46
1620612790000|2021-05-10 02:13:10|82141|82091|82145.1|82095.1|82145.1|82095.1|82136.7|82086.7|46
1620612800000|2021-05-10 02:13:20|82142.8|82092.8|82141.2|82091.2|82148.7|82098.7|82137.8|82087.8|59
1620612810000|2021-05-10 02:13:30|82142.1|82092.1|82145.7|82095.7|82146.2|82096.2|82142.1|82092.1|45
1620612820000|2021-05-10 02:13:40|82145.1|82095.1|82144.8|82094.8|82145.7|82095.7|82144.1|82094.1|27
1620612830000|2021-05-10 02:13:50|82144.9|82094.9|82153|82103|82154.2|82104.2|82144.7|82094.7|54
1620612840000|2021-05-10 02:14:00|82153.2|82103.2|82150.4|82100.4|82153.8|82103.8|82148.7|82098.7|47
1620612850000|2021-05-10 02:14:10|82150.7|82100.7|82148.5|82098.5|82150.9|82100.9|82147.2|82097.2|37
1620612860000|2021-05-10 02:14:20|82147.8|82097.8|82147.7|82097.7|82150.4|82100.4|82144.8|82094.8|52
1620612870000|2021-05-10 02:14:30|82146.6|82096.6|82145.8|82095.8|82149.2|82099.2|82143.2|82093.2|49
1620612880000|2021-05-10 02:14:40|82145.7|82095.7|82148.5|82098.5|82150.6|82100.6|82142.5|82092.5|36
1620612890000|2021-05-10 02:14:50|82149.4|82099.4|82149|82099|82150.3|82100.3|82146.7|82096.7|17
1620612900000|2021-05-10 02:15:00|82147.9|82097.9|82148.8|82098.8|82150.1|82100.1|82147.7|82097.7|19
1620612910000|2021-05-10 02:15:10|82149.8|82099.8|82149.5|82099.5|82150.9|82100.9|82145.4|82095.4|45
1620612920000|2021-05-10 02:15:20|82148.9|82098.9|82147.7|82097.7|82150.8|82100.8|82146.4|82096.4|47
1620612930000|2021-05-10 02:15:30|82147.9|82097.9|82152.7|82102.7|82153.5|82103.5|82147.1|82097.1|38
1620612940000|2021-05-10 02:15:40|82153.3|82103.3|82155.2|82105.2|82156.9|82106.9|82151.3|82101.3|38
1620612950000|2021-05-10 02:15:50|82154.7|82104.7|82159.8|82109.8|82160.6|82110.6|82154.6|82104.6|36
1620612960000|2021-05-10 02:16:00|82158.8|82108.8|82169.8|82119.8|82171.5|82121.5|82157.5|82107.5|41
1620612970000|2021-05-10 02:16:10|82170.1|82120.1|82164.3|82114.3|82170.4|82120.4|82164.1|82114.1|36
1620612980000|2021-05-10 02:16:20|82164.2|82114.2|82166.4|82116.4|82178.3|82128.3|82162.6|82112.6|72
1620612990000|2021-05-10 02:16:30|82164.5|82114.5|82163.9|82113.9|82168.8|82118.8|82161.8|82111.8|47
1620613000000|2021-05-10 02:16:40|82162.3|82112.3|82171.5|82121.5|82175.3|82125.3|82162.3|82112.3|54
1620613010000|2021-05-10 02:16:50|82171.4|82121.4|82172.1|82122.1|82175.2|82125.2|82171.2|82121.2|30
1620613020000|2021-05-10 02:17:00|82171.5|82121.5|82172.9|82122.9|82174.9|82124.9|82171.1|82121.1|28
1620613030000|2021-05-10 02:17:10|82173.1|82123.1|82171.2|82121.2|82174.7|82124.7|82170.9|82120.9|31
1620613040000|2021-05-10 02:17:20|82171|82121|82179.6|82129.6|82183.2|82133.2|82171|82121|57
1620613050000|2021-05-10 02:17:30|82178.7|82128.7|82177.2|82127.2|82181.3|82131.3|82175.4|82125.4|27
1620613060000|2021-05-10 02:17:40|82177|82127|82177.1|82127.1|82179.8|82129.8|82176.3|82126.3|26
1620613070000|2021-05-10 02:17:50|82177.2|82127.2|82178.6|82128.6|82181.6|82131.6|82176.6|82126.6|41
1620613080000|2021-05-10 02:18:00|82178|82128|82178.6|82128.6|82180.6|82130.6|82175.2|82125.2|39
1620613090000|2021-05-10 02:18:10|82177.9|82127.9|82176.1|82126.1|82180.6|82130.6|82175.8|82125.8|42
1620613100000|2021-05-10 02:18:20|82175.8|82125.8|82183.3|82133.3|82183.8|82133.8|82174.8|82124.8|45
1620613110000|2021-05-10 02:18:30|82182.5|82132.5|82182.6|82132.6|82187.4|82137.4|82181.2|82131.2|49
1620613120000|2021-05-10 02:18:40|82180.9|82130.9|82185.1|82135.1|82186.5|82136.5|82178.7|82128.7|54
1620613130000|2021-05-10 02:18:50|82185.2|82135.2|82188.3|82138.3|82190.7|82140.7|82184.2|82134.2|56
1620613140000|2021-05-10 02:19:00|82189.7|82139.7|82188.2|82138.2|82189.9|82139.9|82183.5|82133.5|52
1620613150000|2021-05-10 02:19:10|82188|82138|82192.9|82142.9|82195.8|82145.8|82186.6|82136.6|58
1620613160000|2021-05-10 02:19:20|82191.7|82141.7|82184.9|82134.9|82191.7|82141.7|82184.9|82134.9|48
1620613170000|2021-05-10 02:19:30|82184.7|82134.7|82186.7|82136.7|82188.4|82138.4|82180.2|82130.2|49
1620613180000|2021-05-10 02:19:40|82185.9|82135.9|82179.4|82129.4|82187.5|82137.5|82177.9|82127.9|30
1620613190000|2021-05-10 02:19:50|82179.6|82129.6|82185.1|82135.1|82186.5|82136.5|82179.5|82129.5|49
1620613200000|2021-05-10 02:20:00|82179.7|82129.7|82182.1|82132.1|82184.4|82134.4|82178.6|82128.6|35
1620613210000|2021-05-10 02:20:10|82182|82132|82180.3|82130.3|82182.6|82132.6|82180.3|82130.3|34
1620613220000|2021-05-10 02:20:20|82180.4|82130.4|82185.9|82135.9|82185.9|82135.9|82179.5|82129.5|42
1620613230000|2021-05-10 02:20:30|82185.8|82135.8|82185.6|82135.6|82186.2|82136.2|82184.6|82134.6|41
1620613240000|2021-05-10 02:20:40|82185.8|82135.8|82189.8|82139.8|82191.8|82141.8|82183.2|82133.2|48
1620613250000|2021-05-10 02:20:50|82190.1|82140.1|82186.4|82136.4|82190.1|82140.1|82186.3|82136.3|29
1620613260000|2021-05-10 02:21:00|82186.5|82136.5|82185.4|82135.4|82187.9|82137.9|82185.2|82135.2|39
1620613270000|2021-05-10 02:21:10|82185.6|82135.6|82184.2|82134.2|82185.6|82135.6|82184|82134|15
1620613280000|2021-05-10 02:21:20|82184.1|82134.1|82182.8|82132.8|82186.6|82136.6|82182.7|82132.7|27
1620613290000|2021-05-10 02:21:30|82186.6|82136.6|82183.5|82133.5|82190|82140|82179.7|82129.7|32
1620613300000|2021-05-10 02:21:40|82183|82133|82186.4|82136.4|82186.4|82136.4|82182.2|82132.2|28
1620613310000|2021-05-10 02:21:50|82185.9|82135.9|82183.4|82133.4|82185.9|82135.9|82180.4|82130.4|36
1620613320000|2021-05-10 02:22:00|82183.9|82133.9|82182.2|82132.2|82184|82134|82180.2|82130.2|23
1620613330000|2021-05-10 02:22:10|82181.9|82131.9|82183.5|82133.5|82188.8|82138.8|82181|82131|44
1620613340000|2021-05-10 02:22:20|82181.9|82131.9|82185.1|82135.1|82186.9|82136.9|82181.3|82131.3|25
1620613350000|2021-05-10 02:22:30|82184.7|82134.7|82185|82135|82186.2|82136.2|82182.6|82132.6|37
1620613360000|2021-05-10 02:22:40|82184.8|82134.8|82184.1|82134.1|82185.3|82135.3|82183.8|82133.8|31
1620613370000|2021-05-10 02:22:50|82184.5|82134.5|82186.1|82136.1|82186.4|82136.4|82181.7|82131.7|39
1620613380000|2021-05-10 02:23:00|82186.2|82136.2|82165.7|82115.7|82186.5|82136.5|82155.8|82105.8|59
1620613390000|2021-05-10 02:23:10|82167.5|82117.5|82163.9|82113.9|82168.2|82118.2|82162.6|82112.6|47
1620613400000|2021-05-10 02:23:20|82164.1|82114.1|82175|82125|82176.3|82126.3|82163.7|82113.7|37
1620613410000|2021-05-10 02:23:30|82174.9|82124.9|82177.3|82127.3|82178.6|82128.6|82174.6|82124.6|33
1620613420000|2021-05-10 02:23:40|82177.7|82127.7|82177.6|82127.6|82177.8|82127.8|82175.6|82125.6|21
1620613430000|2021-05-10 02:23:50|82177.8|82127.8|82177.1|82127.1|82178.3|82128.3|82175.3|82125.3|16
1620613440000|2021-05-10 02:24:00|82177|82127|82177.5|82127.5|82179.3|82129.3|82176.3|82126.3|28
1620613450000|2021-05-10 02:24:10|82178.9|82128.9|82177.3|82127.3|82183.3|82133.3|82176.9|82126.9|49
1620613460000|2021-05-10 02:24:20|82176.4|82126.4|82179.8|82129.8|82180.5|82130.5|82176.4|82126.4|33
1620613470000|2021-05-10 02:24:30|82179.9|82129.9|82176.7|82126.7|82179.9|82129.9|82176.4|82126.4|38
1620613480000|2021-05-10 02:24:40|82176.9|82126.9|82177|82127|82181.4|82131.4|82176.4|82126.4|45
1620613490000|2021-05-10 02:24:50|82178|82128|82178.9|82128.9|82184.1|82134.1|82174.8|82124.8|53
1620613500000|2021-05-10 02:25:00|82179.6|82129.6|82185.9|82135.9|82186|82136|82177.2|82127.2|45
1620613510000|2021-05-10 02:25:10|82186.6|82136.6|82186.7|82136.7|82186.9|82136.9|82183.2|82133.2|36
1620613520000|2021-05-10 02:25:20|82186.2|82136.2|82185.4|82135.4|82190.5|82140.5|82184.7|82134.7|33
1620613530000|2021-05-10 02:25:30|82184.8|82134.8|82180.3|82130.3|82186.7|82136.7|82179.1|82129.1|42
1620613540000|2021-05-10 02:25:40|82180.7|82130.7|82173.6|82123.6|82180.9|82130.9|82173.2|82123.2|42
1620613550000|2021-05-10 02:25:50|82173.9|82123.9|82178.8|82128.8|82180.2|82130.2|82171.4|82121.4|33
1620613560000|2021-05-10 02:26:00|82175.5|82125.5|82174.4|82124.4|82177.9|82127.9|82174.2|82124.2|21
1620613570000|2021-05-10 02:26:10|82175.4|82125.4|82175.3|82125.3|82177|82127|82174.4|82124.4|16
1620613580000|2021-05-10 02:26:20|82175|82125|82177.1|82127.1|82179.9|82129.9|82175|82125|29
1620613590000|2021-05-10 02:26:30|82181.7|82131.7|82177.5|82127.5|82183|82133|82173.2|82123.2|23
1620613600000|2021-05-10 02:26:40|82177.9|82127.9|82178.2|82128.2|82179|82129|82176.6|82126.6|17
1620613610000|2021-05-10 02:26:50|82178.1|82128.1|82176.7|82126.7|82178.1|82128.1|82175.9|82125.9|10
1620613620000|2021-05-10 02:27:00|82176.9|82126.9|82176.1|82126.1|82181.1|82131.1|82175.5|82125.5|37
1620613630000|2021-05-10 02:27:10|82179.4|82129.4|82179.2|82129.2|82180|82130|82176.9|82126.9|19
1620613640000|2021-05-10 02:27:20|82178.4|82128.4|82179.6|82129.6|82180.6|82130.6|82178.4|82128.4|22
1620613650000|2021-05-10 02:27:30|82179|82129|82180.4|82130.4|82182.6|82132.6|82178.8|82128.8|22
1620613660000|2021-05-10 02:27:40|82181.2|82131.2|82180.3|82130.3|82185.3|82135.3|82180.3|82130.3|17
1620613670000|2021-05-10 02:27:50|82179.6|82129.6|82184|82134|82185.2|82135.2|82179.6|82129.6|24
1620613680000|2021-05-10 02:28:00|82182.7|82132.7|82181.4|82131.4|82184.2|82134.2|82179.3|82129.3|35
1620613690000|2021-05-10 02:28:10|82181.2|82131.2|82174|82124|82188|82138|82172.9|82122.9|60
1620613700000|2021-05-10 02:28:20|82179.5|82129.5|82176.6|82126.6|82179.7|82129.7|82172.3|82122.3|40
1620613710000|2021-05-10 02:28:30|82178|82128|82175.5|82125.5|82180.9|82130.9|82175.5|82125.5|37
1620613720000|2021-05-10 02:28:40|82175.6|82125.6|82176.1|82126.1|82179.8|82129.8|82174.8|82124.8|45
1620613730000|2021-05-10 02:28:50|82176|82126|82179.5|82129.5|82180.2|82130.2|82175.3|82125.3|35
1620613740000|2021-05-10 02:29:00|82179.4|82129.4|82175.9|82125.9|82181.2|82131.2|82175|82125|54
1620613750000|2021-05-10 02:29:10|82176|82126|82177.9|82127.9|82187.5|82137.5|82170.2|82120.2|53
1620613760000|2021-05-10 02:29:20|82174.6|82124.6|82182.5|82132.5|82187.7|82137.7|82173.6|82123.6|49
1620613770000|2021-05-10 02:29:30|82180.8|82130.8|82182.7|82132.7|82183|82133|82178.6|82128.6|22
1620613780000|2021-05-10 02:29:40|82183.1|82133.1|82180.5|82130.5|82186|82136|82178.7|82128.7|45
1620613790000|2021-05-10 02:29:50|82181.4|82131.4|82179.5|82129.5|82182.9|82132.9|82176.2|82126.2|56
1620613800000|2021-05-10 02:30:00|82180.5|82130.5|82180.6|82130.6|82181.2|82131.2|82174|82124|48
1620613810000|2021-05-10 02:30:10|82181.5|82131.5|82178.9|82128.9|82181.9|82131.9|82174.5|82124.5|46
1620613820000|2021-05-10 02:30:20|82179.2|82129.2|82174.3|82124.3|82179.8|82129.8|82173.8|82123.8|41
1620613830000|2021-05-10 02:30:30|82175|82125|82173.8|82123.8|82180.4|82130.4|82171.7|82121.7|53
1620613840000|2021-05-10 02:30:40|82173.6|82123.6|82174.7|82124.7|82175.9|82125.9|82170.6|82120.6|38
1620613850000|2021-05-10 02:30:50|82173.2|82123.2|82172.7|82122.7|82174.1|82124.1|82171.6|82121.6|33
1620613860000|2021-05-10 02:31:00|82173.3|82123.3|82173|82123|82175.1|82125.1|82172.4|82122.4|30
1620613870000|2021-05-10 02:31:10|82172.8|82122.8|82172|82122|82173.3|82123.3|82171.8|82121.8|17
1620613880000|2021-05-10 02:31:20|82171.7|82121.7|82169.9|82119.9|82173.1|82123.1|82168.8|82118.8|22
1620613890000|2021-05-10 02:31:30|82170|82120|82168.1|82118.1|82170.4|82120.4|82167.6|82117.6|30
1620613900000|2021-05-10 02:31:40|82167.8|82117.8|82169.4|82119.4|82170.3|82120.3|82167.8|82117.8|21
1620613910000|2021-05-10 02:31:50|82169.5|82119.5|82169.3|82119.3|82171.1|82121.1|82169.3|82119.3|17
1620613920000|2021-05-10 02:32:00|82169.6|82119.6|82171.2|82121.2|82173.3|82123.3|82166.3|82116.3|26
1620613930000|2021-05-10 02:32:10|82172.1|82122.1|82166|82116|82172.1|82122.1|82166|82116|34
1620613940000|2021-05-10 02:32:20|82166.7|82116.7|82160.9|82110.9|82166.7|82116.7|82158.2|82108.2|29
1620613950000|2021-05-10 02:32:30|82160.6|82110.6|82160.5|82110.5|82162.1|82112.1|82159|82109|30
1620613960000|2021-05-10 02:32:40|82161.1|82111.1|82159.3|82109.3|82161.3|82111.3|82158.7|82108.7|18
1620613970000|2021-05-10 02:32:50|82160|82110|82161.3|82111.3|82163.3|82113.3|82158.3|82108.3|35
1620613980000|2021-05-10 02:33:00|82160.1|82110.1|82161.3|82111.3|82162.5|82112.5|82158.4|82108.4|35
1620613990000|2021-05-10 02:33:10|82160.1|82110.1|82158.6|82108.6|82161.3|82111.3|82158.4|82108.4|36
1620614000000|2021-05-10 02:33:20|82158.5|82108.5|82159|82109|82162.3|82112.3|82157.1|82107.1|36
1620614010000|2021-05-10 02:33:30|82158.3|82108.3|82158.7|82108.7|82159.2|82109.2|82156|82106|16
1620614020000|2021-05-10 02:33:40|82158.1|82108.1|82155.3|82105.3|82158.7|82108.7|82155.3|82105.3|32
1620614030000|2021-05-10 02:33:50|82155.4|82105.4|82152.7|82102.7|82159.1|82109.1|82152.7|82102.7|26
1620614040000|2021-05-10 02:34:00|82155.1|82105.1|82155.8|82105.8|82156|82106|82151.2|82101.2|19
1620614050000|2021-05-10 02:34:10|82156.3|82106.3|82154|82104|82157.2|82107.2|82151.9|82101.9|32
1620614060000|2021-05-10 02:34:20|82154.3|82104.3|82154.3|82104.3|82158.7|82108.7|82152.3|82102.3|37
1620614070000|2021-05-10 02:34:30|82153.9|82103.9|82156.3|82106.3|82158.6|82108.6|82153.7|82103.7|43
1620614080000|2021-05-10 02:34:40|82156.7|82106.7|82158.5|82108.5|82159.8|82109.8|82155.8|82105.8|28
1620614090000|2021-05-10 02:34:50|82159.1|82109.1|82156.8|82106.8|82162.6|82112.6|82154.2|82104.2|37
1620614100000|2021-05-10 02:35:00|82155.4|82105.4|82152.3|82102.3|82158.6|82108.6|82150.4|82100.4|38
1620614110000|2021-05-10 02:35:10|82156|82106|82152.4|82102.4|82156|82106|82152.1|82102.1|53
1620614120000|2021-05-10 02:35:20|82153.9|82103.9|82152.1|82102.1|82155.5|82105.5|82151.7|82101.7|29
1620614130000|2021-05-10 02:35:30|82153|82103|82152.3|82102.3|82156.2|82106.2|82152|82102|31
1620614140000|2021-05-10 02:35:40|82152.4|82102.4|82152.1|82102.1|82158.7|82108.7|82151|82101|56
1620614150000|2021-05-10 02:35:50|82154.8|82104.8|82151.4|82101.4|82157.5|82107.5|82150.2|82100.2|50
1620614160000|2021-05-10 02:36:00|82150.9|82100.9|82142.3|82092.3|82155.4|82105.4|82139|82089|62
1620614170000|2021-05-10 02:36:10|82145.9|82095.9|82140.2|82090.2|82145.9|82095.9|82137.1|82087.1|27
1620614180000|2021-05-10 02:36:20|82137.7|82087.7|82137.7|82087.7|82142.2|82092.2|82137.4|82087.4|25
1620614190000|2021-05-10 02:36:30|82137.6|82087.6|82138.1|82088.1|82141.7|82091.7|82137.2|82087.2|31
1620614200000|2021-05-10 02:36:40|82137.7|82087.7|82139.3|82089.3|82139.3|82089.3|82137.7|82087.7|24
1620614210000|2021-05-10 02:36:50|82138.9|82088.9|82137.8|82087.8|82139.3|82089.3|82137.8|82087.8|28
1620614220000|2021-05-10 02:37:00|82138.8|82088.8|82139.8|82089.8|82139.8|82089.8|82138.7|82088.7|4
1620614230000|2021-05-10 02:37:10|82137.8|82087.8|82137.1|82087.1|82141.2|82091.2|82136|82086|22
1620614240000|2021-05-10 02:37:20|82137.2|82087.2|82140|82090|82140|82090|82136.7|82086.7|19
1620614250000|2021-05-10 02:37:30|82138.5|82088.5|82156.7|82106.7|82156.7|82106.7|82138.1|82088.1|27
1620614260000|2021-05-10 02:37:40|82161.8|82111.8|82173.8|82123.8|82174.3|82124.3|82161|82111|60
1620614270000|2021-05-10 02:37:50|82174.9|82124.9|82183|82133|82194.6|82144.6|82167.3|82117.3|57
1620614280000|2021-05-10 02:38:00|82183.2|82133.2|82177.4|82127.4|82183.3|82133.3|82172.4|82122.4|26
1620614290000|2021-05-10 02:38:10|82177.6|82127.6|82176.7|82126.7|82180.6|82130.6|82175.2|82125.2|50
1620614300000|2021-05-10 02:38:20|82176.9|82126.9|82172.1|82122.1|82179.3|82129.3|82167.9|82117.9|36
1620614310000|2021-05-10 02:38:30|82171.9|82121.9|82191.1|82141.1|82194.9|82144.9|82171.8|82121.8|35
1620614320000|2021-05-10 02:38:40|82191.5|82141.5|82191.2|82141.2|82195.2|82145.2|82185.9|82135.9|24
1620614330000|2021-05-10 02:38:50|82190.8|82140.8|82193.2|82143.2|82194.2|82144.2|82189.2|82139.2|40
1620614340000|2021-05-10 02:39:00|82193.5|82143.5|82188.5|82138.5|82193.8|82143.8|82188.2|82138.2|38
1620614350000|2021-05-10 02:39:10|82188.1|82138.1|82184.6|82134.6|82188.4|82138.4|82183|82133|16
1620614360000|2021-05-10 02:39:20|82181.8|82131.8|82182.8|82132.8|82185.2|82135.2|82181.2|82131.2|31
1620614370000|2021-05-10 02:39:30|82183.8|82133.8|82180.8|82130.8|82183.8|82133.8|82176.4|82126.4|33
1620614380000|2021-05-10 02:39:40|82180.6|82130.6|82188.7|82138.7|82190|82140|82179.1|82129.1|36
1620614390000|2021-05-10 02:39:50|82187.8|82137.8|82192.5|82142.5|82193|82143|82184.8|82134.8|44
1620614400000|2021-05-10 02:40:00|82192.1|82142.1|82184.6|82134.6|82192.1|82142.1|82182.6|82132.6|39
1620614410000|2021-05-10 02:40:10|82184.7|82134.7|82180.9|82130.9|82187.1|82137.1|82176.3|82126.3|35
1620614420000|2021-05-10 02:40:20|82182.4|82132.4|82183.2|82133.2|82187.7|82137.7|82180.8|82130.8|35
1620614430000|2021-05-10 02:40:30|82182.2|82132.2|82208.2|82158.2|82214.8|82164.8|82181.6|82131.6|44
1620614440000|2021-05-10 02:40:40|82201.9|82151.9|82197.7|82147.7|82204.6|82154.6|82197.6|82147.6|22
1620614450000|2021-05-10 02:40:50|82197.4|82147.4|82192.4|82142.4|82200.2|82150.2|82191.2|82141.2|49
1620614460000|2021-05-10 02:41:00|82196.8|82146.8|82186.8|82136.8|82198.4|82148.4|82186.2|82136.2|33
1620614470000|2021-05-10 02:41:10|82184.2|82134.2|82182|82132|82186.8|82136.8|82181.3|82131.3|25
1620614480000|2021-05-10 02:41:20|82182.6|82132.6|82182|82132|82182.9|82132.9|82181.6|82131.6|23
1620614490000|2021-05-10 02:41:30|82183.1|82133.1|82182.5|82132.5|82185.9|82135.9|82181.8|82131.8|29
1620614500000|2021-05-10 02:41:40|82181|82131|82180.5|82130.5|82183|82133|82179.9|82129.9|26
1620614510000|2021-05-10 02:41:50|82184.8|82134.8|82183.6|82133.6|82185.7|82135.7|82175.6|82125.6|40
1620614520000|2021-05-10 02:42:00|82185.8|82135.8|82178.4|82128.4|82186.2|82136.2|82178.2|82128.2|40
1620614530000|2021-05-10 02:42:10|82178.7|82128.7|82180.4|82130.4|82184.1|82134.1|82177.5|82127.5|30
1620614540000|2021-05-10 02:42:20|82180.9|82130.9|82181.4|82131.4|82183.5|82133.5|82179.1|82129.1|39
1620614550000|2021-05-10 02:42:30|82181.1|82131.1|82184.5|82134.5|82184.5|82134.5|82178.9|82128.9|37
1620614560000|2021-05-10 02:42:40|82183.8|82133.8|82182.4|82132.4|82186.8|82136.8|82171.6|82121.6|42
1620614570000|2021-05-10 02:42:50|82182.3|82132.3|82184.4|82134.4|82186|82136|82179.7|82129.7|29
1620614580000|2021-05-10 02:43:00|82183.7|82133.7|82183.2|82133.2|82183.7|82133.7|82182.7|82132.7|25
1620614590000|2021-05-10 02:43:10|82183.9|82133.9|82202|82152|82203.4|82153.4|82181.8|82131.8|59
1620614600000|2021-05-10 02:43:20|82201.6|82151.6|82193.4|82143.4|82203.7|82153.7|82193.3|82143.3|34
1620614610000|2021-05-10 02:43:30|82193.2|82143.2|82190.5|82140.5|82194.2|82144.2|82185.2|82135.2|34
1620614620000|2021-05-10 02:43:40|82189.9|82139.9|82190.5|82140.5|82191.8|82141.8|82187.3|82137.3|35
1620614630000|2021-05-10 02:43:50|82190.3|82140.3|82184|82134|82190.3|82140.3|82180.4|82130.4|27
1620614640000|2021-05-10 02:44:00|82182.5|82132.5|82184.2|82134.2|82187.3|82137.3|82181.7|82131.7|29
1620614650000|2021-05-10 02:44:10|82184.9|82134.9|82184.9|82134.9|82188.3|82138.3|82182.6|82132.6|33
1620614660000|2021-05-10 02:44:20|82184.8|82134.8|82179.6|82129.6|82186.2|82136.2|82177|82127|53
1620614670000|2021-05-10 02:44:30|82180.4|82130.4|82181.4|82131.4|82182.7|82132.7|82177.5|82127.5|16
1620614680000|2021-05-10 02:44:40|82180.6|82130.6|82181.3|82131.3|82182.9|82132.9|82179.7|82129.7|30
1620614690000|2021-05-10 02:44:50|82181.2|82131.2|82181|82131|82181.2|82131.2|82176.3|82126.3|24
1620614700000|2021-05-10 02:45:00|82179.4|82129.4|82180|82130|82183.8|82133.8|82173.6|82123.6|55
1620614710000|2021-05-10 02:45:10|82180.3|82130.3|82183.2|82133.2|82185.7|82135.7|82178|82128|54
1620614720000|2021-05-10 02:45:20|82183.7|82133.7|82191|82141|82199.5|82149.5|82183.3|82133.3|53
1620614730000|2021-05-10 02:45:30|82197.2|82147.2|82190.7|82140.7|82198.7|82148.7|82183.7|82133.7|43
1620614740000|2021-05-10 02:45:40|82185.9|82135.9|82185|82135|82188.7|82138.7|82184.7|82134.7|30
1620614750000|2021-05-10 02:45:50|82185.1|82135.1|82188.5|82138.5|82189.8|82139.8|82184.4|82134.4|20
1620614760000|2021-05-10 02:46:00|82187.3|82137.3|82185|82135|82191.2|82141.2|82185|82135|29
1620614770000|2021-05-10 02:46:10|82185.4|82135.4|82192.4|82142.4|82193|82143|82185.1|82135.1|23
1620614780000|2021-05-10 02:46:20|82192.9|82142.9|82185.8|82135.8|82192.9|82142.9|82183.5|82133.5|33
1620614790000|2021-05-10 02:46:30|82185.7|82135.7|82186.3|82136.3|82189.1|82139.1|82183.4|82133.4|24
1620614800000|2021-05-10 02:46:40|82186.7|82136.7|82206.1|82156.1|82206.1|82156.1|82185.1|82135.1|33
1620614810000|2021-05-10 02:46:50|82198.5|82148.5|82194.1|82144.1|82198.5|82148.5|82186.6|82136.6|26
1620614820000|2021-05-10 02:47:00|82194.3|82144.3|82191.6|82141.6|82204.7|82154.7|82190.6|82140.6|31
1620614830000|2021-05-10 02:47:10|82196.6|82146.6|82216.2|82166.2|82219.5|82169.5|82192.8|82142.8|63
1620614840000|2021-05-10 02:47:20|82213.2|82163.2|82202.7|82152.7|82214.8|82164.8|82202.3|82152.3|41
1620614850000|2021-05-10 02:47:30|82203.1|82153.1|82196.3|82146.3|82204.1|82154.1|82196.3|82146.3|39
1620614860000|2021-05-10 02:47:40|82196.4|82146.4|82195.2|82145.2|82197.1|82147.1|82193.3|82143.3|33
1620614870000|2021-05-10 02:47:50|82194.9|82144.9|82192|82142|82198.3|82148.3|82192|82142|33
1620614880000|2021-05-10 02:48:00|82192.2|82142.2|82198.7|82148.7|82202.7|82152.7|82191.5|82141.5|40
1620614890000|2021-05-10 02:48:10|82196.2|82146.2|82205.6|82155.6|82205.7|82155.7|82196.2|82146.2|36
1620614900000|2021-05-10 02:48:20|82205.1|82155.1|82205.4|82155.4|82209.6|82159.6|82204.2|82154.2|26
1620614910000|2021-05-10 02:48:30|82206.4|82156.4|82207|82157|82208.4|82158.4|82199|82149|37
1620614920000|2021-05-10 02:48:40|82206.7|82156.7|82202.5|82152.5|82208.6|82158.6|82199.7|82149.7|19
1620614930000|2021-05-10 02:48:50|82202.3|82152.3|82210.2|82160.2|82211.8|82161.8|82199.7|82149.7|61
1620614940000|2021-05-10 02:49:00|82210.1|82160.1|82210.7|82160.7|82212.4|82162.4|82206.5|82156.5|50
1620614950000|2021-05-10 02:49:10|82209.1|82159.1|82231.1|82181.1|82251.1|82201.1|82208.3|82158.3|51
1620614960000|2021-05-10 02:49:20|82231.7|82181.7|82219.6|82169.6|82234.2|82184.2|82219.6|82169.6|29
1620614970000|2021-05-10 02:49:30|82220.9|82170.9|82222|82172|82226|82176|82218|82168|41
1620614980000|2021-05-10 02:49:40|82222.3|82172.3|82218.3|82168.3|82222.3|82172.3|82214.2|82164.2|50
1620614990000|2021-05-10 02:49:50|82216.2|82166.2|82214.7|82164.7|82221.5|82171.5|82212.1|82162.1|58
1620615000000|2021-05-10 02:50:00|82214.8|82164.8|82216.5|82166.5|82216.5|82166.5|82212.9|82162.9|27
1620615010000|2021-05-10 02:50:10|82216.6|82166.6|82230.5|82180.5|82242.5|82192.5|82216.6|82166.6|53
1620615020000|2021-05-10 02:50:20|82231.9|82181.9|82225.4|82175.4|82231.9|82181.9|82224|82174|30
1620615030000|2021-05-10 02:50:30|82225.6|82175.6|82225|82175|82230.7|82180.7|82221.5|82171.5|51
1620615040000|2021-05-10 02:50:40|82224.1|82174.1|82220.8|82170.8|82226.6|82176.6|82216.1|82166.1|51
1620615050000|2021-05-10 02:50:50|82218.5|82168.5|82224.2|82174.2|82224.4|82174.4|82213.4|82163.4|30
1620615060000|2021-05-10 02:51:00|82223.6|82173.6|82224.6|82174.6|82234.5|82184.5|82219.5|82169.5|47
1620615070000|2021-05-10 02:51:10|82221.5|82171.5|82218.1|82168.1|82225.8|82175.8|82215.7|82165.7|53
1620615080000|2021-05-10 02:51:20|82216.4|82166.4|82228.7|82178.7|82230.6|82180.6|82215|82165|54
1620615090000|2021-05-10 02:51:30|82228.9|82178.9|82221.6|82171.6|82231.2|82181.2|82221.6|82171.6|35
1620615100000|2021-05-10 02:51:40|82221.9|82171.9|82229.9|82179.9|82241.1|82191.1|82221.9|82171.9|70
1620615110000|2021-05-10 02:51:50|82226.6|82176.6|82226.2|82176.2|82231.7|82181.7|82219.3|82169.3|53
1620615120000|2021-05-10 02:52:00|82226.1|82176.1|82224|82174|82231.9|82181.9|82223.7|82173.7|50
1620615130000|2021-05-10 02:52:10|82223.8|82173.8|82227.1|82177.1|82231.4|82181.4|82220.5|82170.5|51
1620615140000|2021-05-10 02:52:20|82227.7|82177.7|82228.9|82178.9|82240.8|82190.8|82226|82176|46
1620615150000|2021-05-10 02:52:30|82230.1|82180.1|82222|82172|82230.1|82180.1|82217.1|82167.1|39
1620615160000|2021-05-10 02:52:40|82222.3|82172.3|82231.5|82181.5|82246.1|82196.1|82220.2|82170.2|61
1620615170000|2021-05-10 02:52:50|82231.9|82181.9|82223.2|82173.2|82233.7|82183.7|82223.2|82173.2|46
1620615180000|2021-05-10 02:53:00|82223.9|82173.9|82217.5|82167.5|82223.9|82173.9|82211.4|82161.4|56
1620615190000|2021-05-10 02:53:10|82217.3|82167.3|82226.7|82176.7|82226.7|82176.7|82215.9|82165.9|29
1620615200000|2021-05-10 02:53:20|82227.2|82177.2|82226|82176|82227.8|82177.8|82225.5|82175.5|17
1620615210000|2021-05-10 02:53:30|82224.7|82174.7|82218.6|82168.6|82225.5|82175.5|82218.1|82168.1|33
1620615220000|2021-05-10 02:53:40|82218.7|82168.7|82215.9|82165.9|82221.9|82171.9|82215.6|82165.6|36
1620615230000|2021-05-10 02:53:50|82217.1|82167.1|82222.8|82172.8|82229.3|82179.3|82211|82161|51
1620615240000|2021-05-10 02:54:00|82220.3|82170.3|82219.9|82169.9|82226.5|82176.5|82218.5|82168.5|51
1620615250000|2021-05-10 02:54:10|82220.1|82170.1|82224.7|82174.7|82230.4|82180.4|82219|82169|40
1620615260000|2021-05-10 02:54:20|82224.6|82174.6|82222.1|82172.1|82227.8|82177.8|82222.1|82172.1|31
1620615270000|2021-05-10 02:54:30|82222.2|82172.2|82212.5|82162.5|82222.2|82172.2|82209.8|82159.8|53
1620615280000|2021-05-10 02:54:40|82212.2|82162.2|82210|82160|82213.4|82163.4|82208.9|82158.9|25
1620615290000|2021-05-10 02:54:50|82209.4|82159.4|82214.2|82164.2|82215.1|82165.1|82206.1|82156.1|48
1620615300000|2021-05-10 02:55:00|82213.3|82163.3|82206.1|82156.1|82215.9|82165.9|82204.9|82154.9|51
1620615310000|2021-05-10 02:55:10|82205.8|82155.8|82205.9|82155.9|82209.3|82159.3|82196.8|82146.8|61
1620615320000|2021-05-10 02:55:20|82206.8|82156.8|82206.3|82156.3|82217.3|82167.3|82203.3|82153.3|41
1620615330000|2021-05-10 02:55:30|82206.4|82156.4|82206.3|82156.3|82206.8|82156.8|82203|82153|25
1620615340000|2021-05-10 02:55:40|82205.7|82155.7|82206.1|82156.1|82208.3|82158.3|82201.7|82151.7|39
1620615350000|2021-05-10 02:55:50|82206.7|82156.7|82207.4|82157.4|82210.3|82160.3|82202.1|82152.1|24
1620615360000|2021-05-10 02:56:00|82205.5|82155.5|82210.5|82160.5|82210.5|82160.5|82201.3|82151.3|33
1620615370000|2021-05-10 02:56:10|82208.8|82158.8|82209.6|82159.6|82215|82165|82208|82158|41
1620615380000|2021-05-10 02:56:20|82211|82161|82213|82163|82217.7|82167.7|82210.4|82160.4|33
1620615390000|2021-05-10 02:56:30|82211.3|82161.3|82223.5|82173.5|82226.1|82176.1|82207.2|82157.2|45
1620615400000|2021-05-10 02:56:40|82223|82173|82228.2|82178.2|82238.4|82188.4|82218.6|82168.6|58
1620615410000|2021-05-10 02:56:50|82227|82177|82224.9|82174.9|82231.9|82181.9|82222.8|82172.8|53
1620615420000|2021-05-10 02:57:00|82225.1|82175.1|82227.9|82177.9|82228.9|82178.9|82217.2|82167.2|57
1620615430000|2021-05-10 02:57:10|82227|82177|82222.3|82172.3|82230.5|82180.5|82222|82172|40
1620615440000|2021-05-10 02:57:20|82222.1|82172.1|82229.4|82179.4|82243.5|82193.5|82221.1|82171.1|36
1620615450000|2021-05-10 02:57:30|82230.1|82180.1|82230.7|82180.7|82233.9|82183.9|82226.6|82176.6|57
1620615460000|2021-05-10 02:57:40|82228.5|82178.5|82221.4|82171.4|82232.2|82182.2|82220.7|82170.7|39
1620615470000|2021-05-10 02:57:50|82228.9|82178.9|82226.2|82176.2|82230.7|82180.7|82222.5|82172.5|52
1620615480000|2021-05-10 02:58:00|82225.2|82175.2|82214.8|82164.8|82227|82177|82211|82161|51
1620615490000|2021-05-10 02:58:10|82215.1|82165.1|82220.2|82170.2|82221.1|82171.1|82213.2|82163.2|57
1620615500000|2021-05-10 02:58:20|82218.9|82168.9|82228.1|82178.1|82239.6|82189.6|82217.8|82167.8|67
1620615510000|2021-05-10 02:58:30|82227.9|82177.9|82211.8|82161.8|82231.3|82181.3|82211.8|82161.8|49
1620615520000|2021-05-10 02:58:40|82210.7|82160.7|82218.2|82168.2|82218.2|82168.2|82208.7|82158.7|32
1620615530000|2021-05-10 02:58:50|82213.6|82163.6|82211.8|82161.8|82216|82166|82211.7|82161.7|45
1620615540000|2021-05-10 02:59:00|82213.2|82163.2|82208.5|82158.5|82214.9|82164.9|82206.1|82156.1|57
1620615550000|2021-05-10 02:59:10|82208.2|82158.2|82208.4|82158.4|82209.7|82159.7|82205.9|82155.9|42
1620615560000|2021-05-10 02:59:20|82208.5|82158.5|82207.7|82157.7|82209.7|82159.7|82204.5|82154.5|40
1620615570000|2021-05-10 02:59:30|82207.6|82157.6|82209.1|82159.1|82210.6|82160.6|82206.6|82156.6|38
1620615580000|2021-05-10 02:59:40|82209.7|82159.7|82209.5|82159.5|82211.3|82161.3|82208.7|82158.7|41
1620615590000|2021-05-10 02:59:50|82209.9|82159.9|82210.7|82160.7|82211.3|82161.3|82209|82159|27
1620615600000|2021-05-10 03:00:00|82211.1|82161.1|82209.2|82159.2|82211.1|82161.1|82208.8|82158.8|26
1620615610000|2021-05-10 03:00:10|82209.1|82159.1|82210.6|82160.6|82210.6|82160.6|82208.1|82158.1|22
1620615620000|2021-05-10 03:00:20|82209.4|82159.4|82211|82161|82212.4|82162.4|82209.4|82159.4|35
1620615630000|2021-05-10 03:00:30|82211.4|82161.4|82214.1|82164.1|82214.1|82164.1|82209.9|82159.9|28
1620615640000|2021-05-10 03:00:40|82214|82164|82214.6|82164.6|82214.6|82164.6|82207|82157|21
1620615650000|2021-05-10 03:00:50|82213.7|82163.7|82219.9|82169.9|82219.9|82169.9|82213.1|82163.1|37
1620615660000|2021-05-10 03:01:00|82216.8|82166.8|82217.7|82167.7|82220|82170|82215.3|82165.3|35
1620615670000|2021-05-10 03:01:10|82218.2|82168.2|82218.4|82168.4|82219.8|82169.8|82217.4|82167.4|23
1620615680000|2021-05-10 03:01:20|82219|82169|82219.5|82169.5|82219.7|82169.7|82217.8|82167.8|21
1620615690000|2021-05-10 03:01:30|82219.8|82169.8|82220.8|82170.8|82221.1|82171.1|82216|82166|19
1620615700000|2021-05-10 03:01:40|82220.5|82170.5|82218.6|82168.6|82221.9|82171.9|82218.5|82168.5|19
1620615710000|2021-05-10 03:01:50|82221|82171|82219.8|82169.8|82222|82172|82217.8|82167.8|23
1620615720000|2021-05-10 03:02:00|82220|82170|82216.7|82166.7|82221.3|82171.3|82213.7|82163.7|31
1620615730000|2021-05-10 03:02:10|82214.9|82164.9|82220.7|82170.7|82222|82172|82213.4|82163.4|14
1620615740000|2021-05-10 03:02:20|82218.4|82168.4|82219.3|82169.3|82219.3|82169.3|82216.7|82166.7|11
1620615750000|2021-05-10 03:02:30|82219.7|82169.7|82215.3|82165.3|82219.7|82169.7|82215.1|82165.1|22
1620615760000|2021-05-10 03:02:40|82219.4|82169.4|82220.2|82170.2|82227.9|82177.9|82217.7|82167.7|31
1620615770000|2021-05-10 03:02:50|82221.2|82171.2|82223.4|82173.4|82225.6|82175.6|82220.7|82170.7|21
1620615780000|2021-05-10 03:03:00|82223.5|82173.5|82220.4|82170.4|82224.2|82174.2|82219.3|82169.3|13
1620615790000|2021-05-10 03:03:10|82221.5|82171.5|82221.7|82171.7|82224.8|82174.8|82221.4|82171.4|9
1620615800000|2021-05-10 03:03:20|82221.8|82171.8|82217|82167|82225.1|82175.1|82216.6|82166.6|26
1620615810000|2021-05-10 03:03:30|82217.8|82167.8|82221.1|82171.1|82221.8|82171.8|82214.6|82164.6|19
1620615820000|2021-05-10 03:03:40|82222.1|82172.1|82222|82172|82222.7|82172.7|82217.9|82167.9|18
1620615830000|2021-05-10 03:03:50|82221.2|82171.2|82221.5|82171.5|82223.1|82173.1|82220.1|82170.1|15
1620615840000|2021-05-10 03:04:00|82220.7|82170.7|82216.8|82166.8|82221.6|82171.6|82216.7|82166.7|22
1620615850000|2021-05-10 03:04:10|82217.6|82167.6|82218.7|82168.7|82225.2|82175.2|82216.6|82166.6|16
1620615860000|2021-05-10 03:04:20|82219.7|82169.7|82225.1|82175.1|82227.3|82177.3|82219.4|82169.4|22
1620615870000|2021-05-10 03:04:30|82223.6|82173.6|82221.8|82171.8|82226.3|82176.3|82218.6|82168.6|16
1620615880000|2021-05-10 03:04:40|82221.7|82171.7|82220.6|82170.6|82222|82172|82217.6|82167.6|16
1620615890000|2021-05-10 03:04:50|82221.8|82171.8|82221.7|82171.7|82222.5|82172.5|82219.7|82169.7|17
1620615900000|2021-05-10 03:05:00|82221.8|82171.8|82218.4|82168.4|82223.7|82173.7|82218.4|82168.4|23
1620615910000|2021-05-10 03:05:10|82223.8|82173.8|82217|82167|82223.8|82173.8|82215.6|82165.6|19
1620615920000|2021-05-10 03:05:20|82216.7|82166.7|82216.9|82166.9|82217.3|82167.3|82215.6|82165.6|10
1620615930000|2021-05-10 03:05:30|82217.2|82167.2|82224.8|82174.8|82224.8|82174.8|82216.2|82166.2|21
1620615940000|2021-05-10 03:05:40|82222.6|82172.6|82221.3|82171.3|82224.9|82174.9|82221.3|82171.3|18
1620615950000|2021-05-10 03:05:50|82222.4|82172.4|82224.1|82174.1|82224.1|82174.1|82221.5|82171.5|22
1620615960000|2021-05-10 03:06:00|82223|82173|82223|82173|82227.9|82177.9|82221.5|82171.5|30
1620615970000|2021-05-10 03:06:10|82224.6|82174.6|82226.6|82176.6|82227.1|82177.1|82220.3|82170.3|36
1620615980000|2021-05-10 03:06:20|82226.2|82176.2|82227.1|82177.1|82227.1|82177.1|82222.4|82172.4|10
1620615990000|2021-05-10 03:06:30|82224.7|82174.7|82227.6|82177.6|82227.6|82177.6|82222.5|82172.5|12
1620616000000|2021-05-10 03:06:40|82227.3|82177.3|82224.6|82174.6|82227.3|82177.3|82221.9|82171.9|25
1620616010000|2021-05-10 03:06:50|82223.5|82173.5|82225|82175|82225.9|82175.9|82223.5|82173.5|14
1620616020000|2021-05-10 03:07:00|82224.1|82174.1|82221.2|82171.2|82226.6|82176.6|82220.6|82170.6|25
1620616030000|2021-05-10 03:07:10|82222.1|82172.1|82222.9|82172.9|82224.8|82174.8|82221.1|82171.1|11
1620616040000|2021-05-10 03:07:20|82222.4|82172.4|82224.6|82174.6|82225.5|82175.5|82221.6|82171.6|16
1620616050000|2021-05-10 03:07:30|82224.3|82174.3|82223.7|82173.7|82224.9|82174.9|82223.4|82173.4|28
1620616060000|2021-05-10 03:07:40|82223.4|82173.4|82227.3|82177.3|82233|82183|82222.4|82172.4|13
1620616070000|2021-05-10 03:07:50|82222.4|82172.4|82225.1|82175.1|82225.1|82175.1|82221.3|82171.3|18
1620616080000|2021-05-10 03:08:00|82222.9|82172.9|82222.7|82172.7|82227.3|82177.3|82221.7|82171.7|22
1620616090000|2021-05-10 03:08:10|82221.1|82171.1|82224|82174|82225.5|82175.5|82221.1|82171.1|14
1620616100000|2021-05-10 03:08:20|82223.4|82173.4|82222.7|82172.7|82225|82175|82222.7|82172.7|11
1620616110000|2021-05-10 03:08:30|82222.8|82172.8|82225.7|82175.7|82225.7|82175.7|82222.5|82172.5|11
1620616120000|2021-05-10 03:08:40|82224.3|82174.3|82226.3|82176.3|82229.2|82179.2|82224.3|82174.3|13
1620616130000|2021-05-10 03:08:50|82226.5|82176.5|82224.7|82174.7|82227.6|82177.6|82223.6|82173.6|10
1620616140000|2021-05-10 03:09:00|82223.6|82173.6|82226.8|82176.8|82227.8|82177.8|82222.3|82172.3|16
1620616150000|2021-05-10 03:09:10|82227.1|82177.1|82223.6|82173.6|82227.1|82177.1|82222.1|82172.1|18
1620616160000|2021-05-10 03:09:20|82222.2|82172.2|82224.2|82174.2|82224.2|82174.2|82221.4|82171.4|9
1620616170000|2021-05-10 03:09:30|82223.3|82173.3|82220.4|82170.4|82223.4|82173.4|82220.2|82170.2|20
1620616180000|2021-05-10 03:09:40|82219.3|82169.3|82206.3|82156.3|82222|82172|82203.7|82153.7|59
1620616190000|2021-05-10 03:09:50|82206.9|82156.9|82205.6|82155.6|82209.6|82159.6|82201.3|82151.3|76
1620616200000|2021-05-10 03:10:00|82205.5|82155.5|82206.6|82156.6|82207.5|82157.5|82202.8|82152.8|54
1620616210000|2021-05-10 03:10:10|82207|82157|82204.9|82154.9|82208.2|82158.2|82204.8|82154.8|49
1620616220000|2021-05-10 03:10:20|82205.5|82155.5|82205.6|82155.6|82206.4|82156.4|82204.2|82154.2|28
1620616230000|2021-05-10 03:10:30|82204.9|82154.9|82203.8|82153.8|82209.1|82159.1|82203.7|82153.7|12
1620616240000|2021-05-10 03:10:40|82206.6|82156.6|82208|82158|82211.4|82161.4|82205|82155|34
1620616250000|2021-05-10 03:10:50|82211.1|82161.1|82208.3|82158.3|82212.4|82162.4|82207.2|82157.2|24
1620616260000|2021-05-10 03:11:00|82208.2|82158.2|82207.3|82157.3|82208.5|82158.5|82206.7|82156.7|34
1620616270000|2021-05-10 03:11:10|82207.2|82157.2|82211.3|82161.3|82211.3|82161.3|82206.8|82156.8|26
1620616280000|2021-05-10 03:11:20|82212.3|82162.3|82209.6|82159.6|82212.4|82162.4|82209.5|82159.5|14
1620616290000|2021-05-10 03:11:30|82209.4|82159.4|82210.8|82160.8|82214.7|82164.7|82209.3|82159.3|29
1620616300000|2021-05-10 03:11:40|82208.9|82158.9|82212.2|82162.2|82212.9|82162.9|82208.1|82158.1|37
1620616310000|2021-05-10 03:11:50|82211.3|82161.3|82210.3|82160.3|82213.6|82163.6|82208.8|82158.8|56
1620616320000|2021-05-10 03:12:00|82210.2|82160.2|82211.2|82161.2|82212|82162|82209.3|82159.3|27
1620616330000|2021-05-10 03:12:10|82212|82162|82204.3|82154.3|82212.7|82162.7|82202.8|82152.8|37
1620616340000|2021-05-10 03:12:20|82205.8|82155.8|82201.1|82151.1|82206.6|82156.6|82199.7|82149.7|30
1620616350000|2021-05-10 03:12:30|82200.7|82150.7|82199.3|82149.3|82204.5|82154.5|82198.9|82148.9|22
1620616360000|2021-05-10 03:12:40|82199.2|82149.2|82210.2|82160.2|82211.4|82161.4|82199.2|82149.2|36
1620616370000|2021-05-10 03:12:50|82208.9|82158.9|82212.4|82162.4|82213.2|82163.2|82205.7|82155.7|36
1620616380000|2021-05-10 03:13:00|82210.9|82160.9|82208.3|82158.3|82213.6|82163.6|82205.8|82155.8|68
1620616390000|2021-05-10 03:13:10|82209.2|82159.2|82205.6|82155.6|82210.2|82160.2|82202.5|82152.5|32
1620616400000|2021-05-10 03:13:20|82206.9|82156.9|82207.9|82157.9|82211.3|82161.3|82202.3|82152.3|41
1620616410000|2021-05-10 03:13:30|82205.8|82155.8|82204.2|82154.2|82206.5|82156.5|82203|82153|32
1620616420000|2021-05-10 03:13:40|82204.1|82154.1|82203.1|82153.1|82206|82156|82201.6|82151.6|43
1620616430000|2021-05-10 03:13:50|82202.2|82152.2|82210.2|82160.2|82210.2|82160.2|82200.7|82150.7|63
1620616440000|2021-05-10 03:14:00|82208.8|82158.8|82206.2|82156.2|82211|82161|82204.2|82154.2|37
1620616450000|2021-05-10 03:14:10|82205.3|82155.3|82200.9|82150.9|82205.3|82155.3|82200.3|82150.3|22
1620616460000|2021-05-10 03:14:20|82201.2|82151.2|82204.9|82154.9|82205.7|82155.7|82201.2|82151.2|18
1620616470000|2021-05-10 03:14:30|82204.2|82154.2|82207.3|82157.3|82207.8|82157.8|82201.6|82151.6|32
1620616480000|2021-05-10 03:14:40|82207.6|82157.6|82206.3|82156.3|82213|82163|82202.8|82152.8|26
1620616490000|2021-05-10 03:14:50|82206.2|82156.2|82205|82155|82206.4|82156.4|82199.5|82149.5|20
1620616500000|2021-05-10 03:15:00|82204.2|82154.2|82199.3|82149.3|82204.3|82154.3|82194.4|82144.4|22
1620616510000|2021-05-10 03:15:10|82200.6|82150.6|82197.1|82147.1|82200.6|82150.6|82197|82147|15
1620616520000|2021-05-10 03:15:20|82197.3|82147.3|82197.1|82147.1|82198.7|82148.7|82194.4|82144.4|8
1620616530000|2021-05-10 03:15:30|82196.2|82146.2|82192.8|82142.8|82200.8|82150.8|82190.1|82140.1|18
1620616540000|2021-05-10 03:15:40|82192.9|82142.9|82194.9|82144.9|82196.5|82146.5|82191.7|82141.7|11
1620616550000|2021-05-10 03:15:50|82195.3|82145.3|82189.7|82139.7|82195.3|82145.3|82186.1|82136.1|22
1620616560000|2021-05-10 03:16:00|82189.6|82139.6|82188.7|82138.7|82191.4|82141.4|82188.4|82138.4|18
1620616570000|2021-05-10 03:16:10|82188.8|82138.8|82190.4|82140.4|82191.4|82141.4|82188.7|82138.7|14
1620616580000|2021-05-10 03:16:20|82190.8|82140.8|82186.6|82136.6|82190.8|82140.8|82185.9|82135.9|18
1620616590000|2021-05-10 03:16:30|82187.8|82137.8|82185.7|82135.7|82188.3|82138.3|82184.4|82134.4|17
1620616600000|2021-05-10 03:16:40|82184.8|82134.8|82187.4|82137.4|82189.1|82139.1|82184.7|82134.7|12
1620616610000|2021-05-10 03:16:50|82188.5|82138.5|82189.2|82139.2|82190.1|82140.1|82188.1|82138.1|4
1620616620000|2021-05-10 03:17:00|82188.7|82138.7|82186.4|82136.4|82188.7|82138.7|82185|82135|12
1620616630000|2021-05-10 03:17:10|82186.3|82136.3|82188|82138|82188|82138|82185.1|82135.1|17
1620616640000|2021-05-10 03:17:20|82187|82137|82182.9|82132.9|82187.1|82137.1|82181.6|82131.6|21
1620616650000|2021-05-10 03:17:30|82182.8|82132.8|82161.9|82111.9|82182.8|82132.8|82158.4|82108.4|40
1620616660000|2021-05-10 03:17:40|82162.1|82112.1|82162.1|82112.1|82163.7|82113.7|82158.6|82108.6|30
1620616670000|2021-05-10 03:17:50|82162.6|82112.6|82168.3|82118.3|82169.6|82119.6|82161.8|82111.8|32
1620616680000|2021-05-10 03:18:00|82171.3|82121.3|82165.4|82115.4|82171.3|82121.3|82160.7|82110.7|42
1620616690000|2021-05-10 03:18:10|82165|82115|82163.3|82113.3|82169.1|82119.1|82161.3|82111.3|19
1620616700000|2021-05-10 03:18:20|82163.4|82113.4|82164.8|82114.8|82166|82116|82161.4|82111.4|13
1620616710000|2021-05-10 03:18:30|82164.9|82114.9|82153.5|82103.5|82164.9|82114.9|82152.5|82102.5|25
1620616720000|2021-05-10 03:18:40|82151.1|82101.1|82155.6|82105.6|82159.4|82109.4|82150.6|82100.6|25
1620616730000|2021-05-10 03:18:50|82155.2|82105.2|82151.4|82101.4|82158.7|82108.7|82151.4|82101.4|24
1620616740000|2021-05-10 03:19:00|82152.5|82102.5|82151.9|82101.9|82152.5|82102.5|82150.6|82100.6|11
1620616750000|2021-05-10 03:19:10|82151.3|82101.3|82151.3|82101.3|82159.5|82109.5|82150.7|82100.7|14
1620616760000|2021-05-10 03:19:20|82150.5|82100.5|82149.8|82099.8|82156.3|82106.3|82149.8|82099.8|22
1620616770000|2021-05-10 03:19:30|82149.5|82099.5|82148.5|82098.5|82152.6|82102.6|82148|82098|25
1620616780000|2021-05-10 03:19:40|82148.9|82098.9|82148.3|82098.3|82152.7|82102.7|82147.7|82097.7|35
1620616790000|2021-05-10 03:19:50|82148.1|82098.1|82148.9|82098.9|82149.6|82099.6|82147.9|82097.9|13
1620616800000|2021-05-10 03:20:00|82148.8|82098.8|82149.8|82099.8|82156.3|82106.3|82148.7|82098.7|20
1620616810000|2021-05-10 03:20:10|82149.7|82099.7|82173|82123|82173|82123|82147.4|82097.4|33
1620616820000|2021-05-10 03:20:20|82167.8|82117.8|82168.5|82118.5|82169.2|82119.2|82167.3|82117.3|25
1620616830000|2021-05-10 03:20:30|82167.8|82117.8|82159.3|82109.3|82168.1|82118.1|82157.3|82107.3|31
1620616840000|2021-05-10 03:20:40|82158.8|82108.8|82159.2|82109.2|82160.4|82110.4|82157.8|82107.8|18
1620616850000|2021-05-10 03:20:50|82158.7|82108.7|82159.5|82109.5|82160.2|82110.2|82158.1|82108.1|16
1620616860000|2021-05-10 03:21:00|82159.9|82109.9|82158.9|82108.9|82159.9|82109.9|82157.2|82107.2|32
1620616870000|2021-05-10 03:21:10|82158.4|82108.4|82157.8|82107.8|82159.1|82109.1|82156.4|82106.4|21
1620616880000|2021-05-10 03:21:20|82157.4|82107.4|82147.9|82097.9|82158.7|82108.7|82147.2|82097.2|52
1620616890000|2021-05-10 03:21:30|82146.7|82096.7|82146.1|82096.1|82149.6|82099.6|82143.5|82093.5|37
1620616900000|2021-05-10 03:21:40|82146.6|82096.6|82146.5|82096.5|82147.6|82097.6|82146.3|82096.3|26
1620616910000|2021-05-10 03:21:50|82145.8|82095.8|82146.4|82096.4|82146.8|82096.8|82145.4|82095.4|31
1620616920000|2021-05-10 03:22:00|82146.2|82096.2|82148.7|82098.7|82148.7|82098.7|82144.8|82094.8|34
1620616930000|2021-05-10 03:22:10|82149.1|82099.1|82144.9|82094.9|82149.1|82099.1|82143|82093|39
1620616940000|2021-05-10 03:22:20|82144.6|82094.6|82142.4|82092.4|82144.6|82094.6|82141.9|82091.9|17
1620616950000|2021-05-10 03:22:30|82142.6|82092.6|82157.2|82107.2|82160.1|82110.1|82142.4|82092.4|31
1620616960000|2021-05-10 03:22:40|82157.4|82107.4|82132|82082|82159.2|82109.2|82131.2|82081.2|18
1620616970000|2021-05-10 03:22:50|82130.1|82080.1|82124.4|82074.4|82130.8|82080.8|82124.4|82074.4|21
1620616980000|2021-05-10 03:23:00|82124.6|82074.6|82128.4|82078.4|82128.7|82078.7|82124.6|82074.6|15
1620616990000|2021-05-10 03:23:10|82128.6|82078.6|82127.5|82077.5|82128.6|82078.6|82127.1|82077.1|15
1620617000000|2021-05-10 03:23:20|82127.7|82077.7|82130|82080|82131.1|82081.1|82127|82077|13
1620617010000|2021-05-10 03:23:30|82129.8|82079.8|82127.8|82077.8|82131.5|82081.5|82126.6|82076.6|19
1620617020000|2021-05-10 03:23:40|82124.8|82074.8|82126.4|82076.4|82128.3|82078.3|82124.8|82074.8|21
1620617030000|2021-05-10 03:23:50|82126.8|82076.8|82129.6|82079.6|82129.6|82079.6|82126.3|82076.3|18
1620617040000|2021-05-10 03:24:00|82130|82080|82129.5|82079.5|82130|82080|82128.6|82078.6|12
1620617050000|2021-05-10 03:24:10|82129.4|82079.4|82134.2|82084.2|82134.6|82084.6|82127|82077|13
1620617060000|2021-05-10 03:24:20|82138.6|82088.6|82142.3|82092.3|82142.3|82092.3|82133.5|82083.5|25
1620617070000|2021-05-10 03:24:30|82142.8|82092.8|82139.9|82089.9|82142.8|82092.8|82138.9|82088.9|32
1620617080000|2021-05-10 03:24:40|82140.3|82090.3|82138.3|82088.3|82141.7|82091.7|82137.1|82087.1|39
1620617090000|2021-05-10 03:24:50|82139|82089|82138.7|82088.7|82140|82090|82136.3|82086.3|40
1620617100000|2021-05-10 03:25:00|82137.4|82087.4|82152.9|82102.9|82163.2|82113.2|82135.5|82085.5|51
1620617110000|2021-05-10 03:25:10|82152.5|82102.5|82154.9|82104.9|82162.9|82112.9|82152.5|82102.5|23
1620617120000|2021-05-10 03:25:20|82154.6|82104.6|82152.3|82102.3|82156|82106|82152.3|82102.3|9
1620617130000|2021-05-10 03:25:30|82151.5|82101.5|82154.7|82104.7|82154.7|82104.7|82151.5|82101.5|11
1620617140000|2021-05-10 03:25:40|82153.3|82103.3|82157.4|82107.4|82157.6|82107.6|82153.3|82103.3|10
1620617150000|2021-05-10 03:25:50|82157.1|82107.1|82153.8|82103.8|82157.2|82107.2|82151.4|82101.4|33
1620617160000|2021-05-10 03:26:00|82153.1|82103.1|82151|82101|82155.9|82105.9|82150.4|82100.4|32
1620617170000|2021-05-10 03:26:10|82151.2|82101.2|82148.8|82098.8|82153.5|82108.1|82133.1|82083.2|32
1620617180000|2021-05-10 03:26:20|82149|82099|82125.3|82075.3|82149|82099|82120.8|82070.8|28
1620617190000|2021-05-10 03:26:30|82125|82075|82123.5|82073.5|82125|82075|82123.3|82073.3|21
1620617200000|2021-05-10 03:26:40|82123.2|82073.2|82124|82074|82124.9|82074.9|82123.2|82073.2|13
1620617210000|2021-05-10 03:26:50|82123.5|82073.5|82129|82079|82129|82079|82123.5|82073.5|14
1620617220000|2021-05-10 03:27:00|82128.3|82078.3|82125.9|82075.9|82128.3|82078.3|82125.5|82075.5|29
1620617230000|2021-05-10 03:27:10|82126|82076|82125.8|82075.8|82127.6|82077.6|82125.3|82075.3|21
1620617240000|2021-05-10 03:27:20|82126.5|82076.5|82126.6|82076.6|82127.5|82077.5|82125.6|82075.6|19
1620617250000|2021-05-10 03:27:30|82125.5|82075.5|82126.2|82076.2|82128.2|82078.2|82124.4|82074.4|20
1620617260000|2021-05-10 03:27:40|82126.4|82076.4|82127.8|82077.8|82128.6|82078.6|82125.3|82075.3|23
1620617270000|2021-05-10 03:27:50|82127.3|82077.3|82122.2|82072.2|82128.3|82078.3|82122.2|82072.2|22
1620617280000|2021-05-10 03:28:00|82122.1|82072.1|82123|82073|82125.3|82075.3|82121.7|82071.7|20
1620617290000|2021-05-10 03:28:10|82122.5|82072.5|82123.9|82073.9|82125.5|82075.5|82122.5|82072.5|17
1620617300000|2021-05-10 03:28:20|82123.8|82073.8|82124.4|82074.4|82124.8|82074.8|82123.5|82073.5|13
1620617310000|2021-05-10 03:28:30|82125.2|82075.2|82122.4|82072.4|82125.2|82075.2|82121.8|82071.8|17
1620617320000|2021-05-10 03:28:40|82122.1|82072.1|82119.5|82069.5|82124|82074|82119.4|82069.4|26
1620617330000|2021-05-10 03:28:50|82118.6|82068.6|82123.1|82073.1|82123.1|82073.1|82118.1|82068.1|30
1620617340000|2021-05-10 03:29:00|82126.7|82076.7|82123|82073|82126.7|82076.7|82122.5|82072.5|29
1620617350000|2021-05-10 03:29:10|82122.5|82072.5|82122|82072|82122.6|82072.6|82121.6|82071.6|18
1620617360000|2021-05-10 03:29:20|82122.1|82072.1|82121.1|82071.1|82122.5|82072.5|82120.6|82070.6|13
1620617370000|2021-05-10 03:29:30|82120.2|82070.2|82119.5|82069.5|82123.5|82073.5|82118|82068|26
1620617380000|2021-05-10 03:29:40|82119.2|82069.2|82121.4|82071.4|82124.2|82074.2|82118.7|82068.7|28
1620617390000|2021-05-10 03:29:50|82122.5|82072.5|82123.5|82073.5|82123.5|82073.5|82121|82071|23
1620617400000|2021-05-10 03:30:00|82123.7|82073.7|82124.5|82074.5|82125.1|82075.1|82123.2|82073.2|26
1620617410000|2021-05-10 03:30:10|82124.2|82074.2|82125.8|82075.8|82125.8|82075.8|82123.7|82073.7|18
1620617420000|2021-05-10 03:30:20|82124.3|82074.3|82126.2|82076.2|82127.7|82077.7|82122.8|82072.8|35
1620617430000|2021-05-10 03:30:30|82124.1|82074.1|82124.1|82074.1|82125.4|82075.4|82122.7|82072.7|32
1620617440000|2021-05-10 03:30:40|82124.5|82074.5|82123.7|82073.7|82125.3|82075.3|82122.2|82072.2|30
1620617450000|2021-05-10 03:30:50|82124.6|82074.6|82124.8|82074.8|82125.9|82075.9|82124.3|82074.3|19
1620617460000|2021-05-10 03:31:00|82123.4|82073.4|82122.9|82072.9|82124.4|82074.4|82122.2|82072.2|19
1620617470000|2021-05-10 03:31:10|82122.8|82072.8|82123.2|82073.2|82124.1|82074.1|82122.7|82072.7|19
1620617480000|2021-05-10 03:31:20|82123.3|82073.3|82124.5|82074.5|82126.1|82076.1|82122.4|82072.4|27
1620617490000|2021-05-10 03:31:30|82123.8|82073.8|82125.4|82075.4|82125.8|82075.8|82121.3|82071.3|26
1620617500000|2021-05-10 03:31:40|82125.5|82075.5|82123.1|82073.1|82125.9|82075.9|82123.1|82073.1|4
1620617510000|2021-05-10 03:31:50|82127.8|82077.8|82123.8|82073.8|82127.8|82077.8|82123.2|82073.2|19
1620617520000|2021-05-10 03:32:00|82123.9|82073.9|82124.5|82074.5|82125.3|82075.3|82123.8|82073.8|12
1620617530000|2021-05-10 03:32:10|82123.9|82073.9|82125.5|82075.5|82125.9|82075.9|82122.9|82072.9|14
1620617540000|2021-05-10 03:32:20|82125.3|82075.3|82122.3|82072.3|82125.4|82075.4|82120.8|82070.8|21
1620617550000|2021-05-10 03:32:30|82122.5|82072.5|82121.3|82071.3|82122.7|82072.7|82120.7|82070.7|28
1620617560000|2021-05-10 03:32:40|82121.4|82071.4|82120.1|82070.1|82121.6|82071.6|82118.8|82068.8|19
1620617570000|2021-05-10 03:32:50|82120.5|82070.5|82121.9|82071.9|82122.8|82072.8|82119.9|82069.9|37
1620617580000|2021-05-10 03:33:00|82121.6|82071.6|82125.1|82075.1|82127|82077|82121.5|82071.5|42
1620617590000|2021-05-10 03:33:10|82125|82075|82123.6|82073.6|82125|82075|82122.7|82072.7|13
1620617600000|2021-05-10 03:33:20|82122|82072|82122.1|82072.1|82123|82073|82121.6|82071.6|12
1620617610000|2021-05-10 03:33:30|82123.5|82073.5|82120.6|82070.6|82125.4|82075.4|82120.6|82070.6|30
1620617620000|2021-05-10 03:33:40|82120.1|82070.1|82119.9|82069.9|82121.2|82071.2|82118.4|82068.4|26
1620617630000|2021-05-10 03:33:50|82120.1|82070.1|82122.8|82072.8|82122.8|82072.8|82119.4|82069.4|20
1620617640000|2021-05-10 03:34:00|82122.6|82072.6|82124.1|82074.1|82125.2|82075.2|82122.6|82072.6|26
1620617650000|2021-05-10 03:34:10|82123.8|82073.8|82121.5|82071.5|82124.8|82074.8|82121.1|82071.1|21
1620617660000|2021-05-10 03:34:20|82121.6|82071.6|82132.1|82082.1|82135|82085|82121.5|82071.5|34
1620617670000|2021-05-10 03:34:30|82133|82083|82131.3|82081.3|82133|82083|82130.2|82080.2|32
1620617680000|2021-05-10 03:34:40|82131.2|82081.2|82131.7|82081.7|82132|82082|82130.8|82080.8|25
1620617690000|2021-05-10 03:34:50|82131.3|82081.3|82132|82082|82132.2|82082.2|82130.7|82080.7|24
1620617700000|2021-05-10 03:35:00|82132.1|82082.1|82131.4|82081.4|82132.3|82082.3|82130.9|82080.9|29
1620617710000|2021-05-10 03:35:10|82132.1|82082.1|82132|82082|82133.4|82083.4|82130.3|82080.3|28
1620617720000|2021-05-10 03:35:20|82132.8|82082.8|82135|82085|82135.4|82085.4|82132.8|82082.8|35
1620617730000|2021-05-10 03:35:30|82134.5|82084.5|82135.4|82085.4|82135.5|82085.5|82133.5|82083.5|19
1620617740000|2021-05-10 03:35:40|82134.6|82084.6|82132.9|82082.9|82134.6|82084.6|82132.9|82082.9|7
1620617750000|2021-05-10 03:35:50|82133|82083|82135.5|82085.5|82136.7|82086.7|82133|82083|22
1620617760000|2021-05-10 03:36:00|82135.2|82085.2|82129|82079|82135.7|82085.7|82126.8|82076.8|46
1620617770000|2021-05-10 03:36:10|82127|82077|82134.8|82084.8|82136.6|82086.6|82126.8|82076.8|33
1620617780000|2021-05-10 03:36:20|82136|82086|82132.2|82082.2|82136|82086|82129.9|82079.9|39
1620617790000|2021-05-10 03:36:30|82131.7|82081.7|82132.6|82082.6|82133|82083|82131.3|82081.3|25
1620617800000|2021-05-10 03:36:40|82131.8|82081.8|82163.4|82113.4|82167.6|82117.6|82131.8|82081.8|33
1620617810000|2021-05-10 03:36:50|82162.5|82112.5|82159.2|82109.2|82166.5|82116.5|82158.9|82108.9|20
1620617820000|2021-05-10 03:37:00|82159.1|82109.1|82159.2|82109.2|82159.9|82109.9|82158.7|82108.7|25
1620617830000|2021-05-10 03:37:10|82158.9|82108.9|82159.2|82109.2|82159.5|82109.5|82158.6|82108.6|15
1620617840000|2021-05-10 03:37:20|82159|82109|82162.5|82112.5|82162.5|82112.5|82158.1|82108.1|26
1620617850000|2021-05-10 03:37:30|82162.7|82112.7|82159.5|82109.5|82163.2|82113.2|82159.5|82109.5|47
1620617860000|2021-05-10 03:37:40|82159.4|82109.4|82158.4|82108.4|82160|82110|82158.2|82108.2|22
1620617870000|2021-05-10 03:37:50|82158.1|82108.1|82158.7|82108.7|82158.7|82108.7|82158.1|82108.1|15
1620617880000|2021-05-10 03:38:00|82158.5|82108.5|82158.5|82108.5|82158.6|82108.6|82158.1|82108.1|12
1620617890000|2021-05-10 03:38:10|82158.6|82108.6|82157.4|82107.4|82158.6|82108.6|82157.1|82107.1|25
1620617900000|2021-05-10 03:38:20|82157.3|82107.3|82157.7|82107.7|82158.1|82108.1|82156.2|82106.2|25
1620617910000|2021-05-10 03:38:30|82157.8|82107.8|82158.2|82108.2|82158.8|82108.8|82157.5|82107.5|15
1620617920000|2021-05-10 03:38:40|82158.5|82108.5|82157.8|82107.8|82158.9|82108.9|82156.8|82106.8|12
1620617930000|2021-05-10 03:38:50|82157.7|82107.7|82157.7|82107.7|82157.7|82107.7|82156.3|82106.3|10
1620617940000|2021-05-10 03:39:00|82159.6|82109.6|82157.2|82107.2|82159.6|82109.6|82157.1|82107.1|29
1620617950000|2021-05-10 03:39:10|82157.5|82107.5|82157.6|82107.6|82158.5|82108.5|82157.4|82107.4|13
1620617960000|2021-05-10 03:39:20|82158.5|82108.5|82159.8|82109.8|82160|82110|82158.4|82108.4|27
1620617970000|2021-05-10 03:39:30|82159.5|82109.5|82159.2|82109.2|82162.1|82112.1|82159.2|82109.2|32
1620617980000|2021-05-10 03:39:40|82159.3|82109.3|82159.6|82109.6|82159.8|82109.8|82159.2|82109.2|14
1620617990000|2021-05-10 03:39:50|82159.2|82109.2|82156.9|82106.9|82159.3|82109.3|82156.8|82106.8|20
1620618000000|2021-05-10 03:40:00|82156.7|82106.7|82157|82107|82157.2|82107.2|82155.6|82105.6|30
1620618010000|2021-05-10 03:40:10|82157.1|82107.1|82157.5|82107.5|82160.4|82110.4|82156.1|82106.1|15
1620618020000|2021-05-10 03:40:20|82157.6|82107.6|82158.2|82108.2|82158.4|82108.4|82157.2|82107.2|19
1620618030000|2021-05-10 03:40:30|82157.9|82107.9|82158.1|82108.1|82158.5|82108.5|82157.2|82107.2|20
1620618040000|2021-05-10 03:40:40|82157.8|82107.8|82135|82085|82158.5|82108.5|82133|82083|48
1620618050000|2021-05-10 03:40:50|82135.2|82085.2|82133|82083|82136.4|82086.4|82132.9|82082.9|19
1620618060000|2021-05-10 03:41:00|82131.9|82081.9|82135.9|82085.9|82136.3|82086.3|82131.9|82081.9|25
1620618070000|2021-05-10 03:41:10|82136.3|82086.3|82135.2|82085.2|82137.1|82087.1|82135.2|82085.2|26
1620618080000|2021-05-10 03:41:20|82136.3|82086.3|82135.6|82085.6|82136.9|82086.9|82135|82085|22
1620618090000|2021-05-10 03:41:30|82137|82087|82134.1|82084.1|82137.7|82087.7|82134.1|82084.1|7
1620618100000|2021-05-10 03:41:40|82137.1|82087.1|82131.7|82081.7|82137.6|82087.6|82131|82081|29
1620618110000|2021-05-10 03:41:50|82132.2|82082.2|82131.7|82081.7|82132.9|82082.9|82130.8|82080.8|11
1620618120000|2021-05-10 03:42:00|82131.4|82081.4|82132.2|82082.2|82132.2|82082.2|82130.7|82080.7|12
1620618130000|2021-05-10 03:42:10|82131.3|82081.3|82130.1|82080.1|82132.4|82082.4|82129.9|82079.9|16
1620618140000|2021-05-10 03:42:20|82133|82083|82129.3|82079.3|82133|82083|82128.2|82078.2|15
1620618150000|2021-05-10 03:42:30|82128.2|82078.2|82129.1|82079.1|82131.3|82081.3|82128.2|82078.2|14
1620618160000|2021-05-10 03:42:40|82130|82080|82132.9|82082.9|82132.9|82082.9|82129.5|82079.5|11
1620618170000|2021-05-10 03:42:50|82132.8|82082.8|82133.1|82083.1|82133.2|82083.2|82132.1|82082.1|7
1620618180000|2021-05-10 03:43:00|82132.9|82082.9|82133.3|82083.3|82133.5|82083.5|82132.2|82082.2|20
1620618190000|2021-05-10 03:43:10|82133.4|82083.4|82132.6|82082.6|82133.8|82083.8|82132.2|82082.2|8
1620618200000|2021-05-10 03:43:20|82132.4|82082.4|82132.6|82082.6|82133.8|82083.8|82132.1|82082.1|12
1620618210000|2021-05-10 03:43:30|82132.5|82082.5|82132.5|82082.5|82133.8|82083.8|82131.7|82081.7|11
1620618220000|2021-05-10 03:43:40|82132.2|82082.2|82133.4|82083.4|82133.4|82083.4|82131.5|82081.5|22
1620618230000|2021-05-10 03:43:50|82133.5|82083.5|82132.8|82082.8|82133.9|82083.9|82132.5|82082.5|20
1620618240000|2021-05-10 03:44:00|82133.3|82083.3|82133.4|82083.4|82135.3|82085.3|82132.6|82082.6|25
1620618250000|2021-05-10 03:44:10|82133.6|82083.6|82134.2|82084.2|82135.6|82085.6|82132.5|82082.5|21
1620618260000|2021-05-10 03:44:20|82133.8|82083.8|82135.1|82085.1|82135.1|82085.1|82133.4|82083.4|9
1620618270000|2021-05-10 03:44:30|82134.2|82084.2|82134.7|82084.7|82134.9|82084.9|82133.3|82083.3|21
1620618280000|2021-05-10 03:44:40|82132.6|82082.6|82135.2|82085.2|82136.9|82086.9|82132.4|82082.4|20
1620618290000|2021-05-10 03:44:50|82137.3|82087.3|82147.9|82097.9|82150.4|82100.4|82137.3|82087.3|24
1620618300000|2021-05-10 03:45:00|82148.4|82098.4|82149.9|82099.9|82153|82103|82148.1|82098.1|20
1620618310000|2021-05-10 03:45:10|82149.6|82099.6|82150.9|82100.9|82151|82101|82149.6|82099.6|22
1620618320000|2021-05-10 03:45:20|82151|82101|82149.4|82099.4|82151|82101|82149.1|82099.1|13
1620618330000|2021-05-10 03:45:30|82150.1|82100.1|82156.4|82106.4|82156.9|82106.9|82149.6|82099.6|23
1620618340000|2021-05-10 03:45:40|82157.2|82107.2|82156.5|82106.5|82160.9|82110.9|82156.3|82106.3|24
1620618350000|2021-05-10 03:45:50|82156.3|82106.3|82154.9|82104.9|82156.7|82106.7|82154.3|82104.3|16
1620618360000|2021-05-10 03:46:00|82154.5|82104.5|82155.6|82105.6|82157.6|82107.6|82154.4|82104.4|24
1620618370000|2021-05-10 03:46:10|82157|82107|82153.7|82103.7|82157|82107|82151.5|82101.5|38
1620618380000|2021-05-10 03:46:20|82153.3|82103.3|82150.8|82100.8|82154.2|82104.2|82149.4|82099.4|22
1620618390000|2021-05-10 03:46:30|82149.6|82099.6|82150.4|82100.4|82151|82101|82149.2|82099.2|6
1620618400000|2021-05-10 03:46:40|82150|82100|82152.7|82102.7|82153.2|82103.2|82149.3|82099.3|15
1620618410000|2021-05-10 03:46:50|82153.3|82103.3|82154|82104|82154|82104|82148.7|82098.7|26
1620618420000|2021-05-10 03:47:00|82153.2|82103.2|82153.3|82103.3|82153.6|82103.6|82149|82099|20
1620618430000|2021-05-10 03:47:10|82153.4|82103.4|82149.6|82099.6|82153.4|82103.4|82147.7|82097.7|20
1620618440000|2021-05-10 03:47:20|82153.1|82103.1|82154|82104|82154|82104|82148.5|82098.5|19
1620618450000|2021-05-10 03:47:30|82153.8|82103.8|82153.6|82103.6|82153.8|82103.8|82152.6|82102.6|14
1620618460000|2021-05-10 03:47:40|82152.7|82102.7|82153.1|82103.1|82153.2|82103.2|82151.4|82101.4|21
1620618470000|2021-05-10 03:47:50|82152.4|82102.4|82154.5|82104.5|82154.5|82104.5|82151.8|82101.8|22
1620618480000|2021-05-10 03:48:00|82153.3|82103.3|82151.8|82101.8|82153.8|82103.8|82150|82100|29
1620618490000|2021-05-10 03:48:10|82152.4|82102.4|82151.1|82101.1|82154.4|82104.4|82150.7|82100.7|15
1620618500000|2021-05-10 03:48:20|82149.7|82099.7|82152.3|82102.3|82152.3|82102.3|82149.7|82099.7|13
1620618510000|2021-05-10 03:48:30|82152.4|82102.4|82151|82101|82152.4|82102.4|82150.2|82100.2|22
1620618520000|2021-05-10 03:48:40|82151.5|82101.5|82150.5|82100.5|82152.2|82102.2|82148.5|82098.5|22
1620618530000|2021-05-10 03:48:50|82151.2|82101.2|82150.3|82100.3|82152.5|82102.5|82150.3|82100.3|9
1620618540000|2021-05-10 03:49:00|82150.5|82100.5|82150.9|82100.9|82151.2|82101.2|82150.5|82100.5|13
1620618550000|2021-05-10 03:49:10|82151|82101|82151.8|82101.8|82152|82102|82148.1|82098.1|17
1620618560000|2021-05-10 03:49:20|82151.7|82101.7|82148.6|82098.6|82151.7|82101.7|82146.6|82096.6|18
1620618570000|2021-05-10 03:49:30|82151.6|82101.6|82152.6|82102.6|82154.2|82104.2|82148.7|82098.7|16
1620618580000|2021-05-10 03:49:40|82152.9|82102.9|82150.3|82100.3|82153.4|82103.4|82149.1|82099.1|16
1620618590000|2021-05-10 03:49:50|82150.2|82100.2|82152.2|82102.2|82152.2|82102.2|82148.1|82098.1|17
1620618600000|2021-05-10 03:50:00|82151.4|82101.4|82148.8|82098.8|82152.4|82102.4|82148.1|82098.1|9
1620618610000|2021-05-10 03:50:10|82151.8|82101.8|82150.4|82100.4|82151.8|82101.8|82147.1|82097.1|14
1620618620000|2021-05-10 03:50:20|82148.2|82098.2|82149.7|82099.7|82152.3|82102.3|82147.4|82097.4|18
1620618630000|2021-05-10 03:50:30|82149.3|82099.3|82149|82099|82150.1|82100.1|82148.7|82098.7|11
1620618640000|2021-05-10 03:50:40|82150.1|82100.1|82151.4|82101.4|82151.4|82101.4|82149.3|82099.3|17
1620618650000|2021-05-10 03:50:50|82151|82101|82150.2|82100.2|82151|82101|82149.7|82099.7|15
1620618660000|2021-05-10 03:51:00|82149.7|82099.7|82150|82100|82151.3|82101.3|82149|82099|27
1620618670000|2021-05-10 03:51:10|82150.2|82100.2|82149.1|82099.1|82150.2|82100.2|82148.6|82098.6|17
1620618680000|2021-05-10 03:51:20|82149.8|82099.8|82152.4|82102.4|82152.4|82102.4|82149.2|82099.2|20
1620618690000|2021-05-10 03:51:30|82150.9|82100.9|82148.8|82098.8|82150.9|82100.9|82148|82098|24
1620618700000|2021-05-10 03:51:40|82148.6|82098.6|82148.3|82098.3|82148.9|82098.9|82147.6|82097.6|22
1620618710000|2021-05-10 03:51:50|82147.8|82097.8|82147.4|82097.4|82147.8|82097.8|82146.6|82096.6|14
1620618720000|2021-05-10 03:52:00|82147.3|82097.3|82146.6|82096.6|82148.7|82098.7|82146|82096|33
1620618730000|2021-05-10 03:52:10|82146.2|82096.2|82148.3|82098.3|82148.8|82098.8|82144.3|82094.3|21
1620618740000|2021-05-10 03:52:20|82144.6|82094.6|82146.3|82096.3|82146.3|82096.3|82144.5|82094.5|8
1620618750000|2021-05-10 03:52:30|82146|82096|82145.5|82095.5|82146.5|82096.5|82145.4|82095.4|9
1620618760000|2021-05-10 03:52:40|82146.6|82096.6|82150.3|82100.3|82151.4|82101.4|82146.3|82096.3|12
1620618770000|2021-05-10 03:52:50|82148.2|82098.2|82147.4|82097.4|82149.4|82099.4|82145.4|82095.4|17
1620618780000|2021-05-10 03:53:00|82148|82098|82148.7|82098.7|82149.6|82099.6|82147.7|82097.7|14
1620618790000|2021-05-10 03:53:10|82149.4|82099.4|82151.3|82101.3|82151.5|82101.5|82146.5|82096.5|23
1620618800000|2021-05-10 03:53:20|82149|82099|82151.4|82101.4|82151.4|82101.4|82149|82099|9
1620618810000|2021-05-10 03:53:30|82151.7|82101.7|82151|82101|82151.7|82101.7|82149.7|82099.7|4
1620618820000|2021-05-10 03:53:40|82149.7|82099.7|82150.1|82100.1|82150.1|82100.1|82148.3|82098.3|6
1620618830000|2021-05-10 03:53:50|82149.9|82099.9|82150.7|82100.7|82150.9|82100.9|82149.1|82099.1|9
1620618840000|2021-05-10 03:54:00|82152|82102|82149.5|82099.5|82152.1|82102.1|82148.4|82098.4|12
1620618850000|2021-05-10 03:54:10|82149.8|82099.8|82150.4|82100.4|82150.8|82100.8|82149.3|82099.3|10
1620618860000|2021-05-10 03:54:20|82151.2|82101.2|82150.4|82100.4|82151.3|82101.3|82149.3|82099.3|15
1620618870000|2021-05-10 03:54:30|82150.2|82100.2|82150.2|82100.2|82150.4|82100.4|82147.4|82097.4|9
1620618880000|2021-05-10 03:54:40|82149.3|82099.3|82149.4|82099.4|82149.9|82099.9|82148.2|82098.2|14
1620618890000|2021-05-10 03:54:50|82148.7|82098.7|82148|82098|82148.7|82098.7|82147.8|82097.8|8
1620618900000|2021-05-10 03:55:00|82149.2|82099.2|82149.7|82099.7|82152.5|82102.5|82149|82099|20
1620618910000|2021-05-10 03:55:10|82149.8|82099.8|82150.3|82100.3|82150.3|82100.3|82147.4|82097.4|24
1620618920000|2021-05-10 03:55:20|82150.4|82100.4|82149.9|82099.9|82150.4|82100.4|82149.5|82099.5|21
1620618930000|2021-05-10 03:55:30|82150.2|82100.2|82149.3|82099.3|82150.2|82100.2|82148.6|82098.6|11
1620618940000|2021-05-10 03:55:40|82149.5|82099.5|82150|82100|82151.3|82101.3|82149.5|82099.5|7
1620618950000|2021-05-10 03:55:50|82150.6|82100.6|82150.1|82100.1|82151.9|82101.9|82149.7|82099.7|6
1620618960000|2021-05-10 03:56:00|82147.3|82097.3|82149.8|82099.8|82151.1|82101.1|82145.3|82095.3|25
1620618970000|2021-05-10 03:56:10|82145.9|82095.9|82150|82100|82151.3|82101.3|82145.1|82095.1|13
1620618980000|2021-05-10 03:56:20|82150.1|82100.1|82144.7|82094.7|82150.1|82100.1|82144.7|82094.7|9
1620618990000|2021-05-10 03:56:30|82144.5|82094.5|82147.4|82097.4|82150.5|82100.5|82144.5|82094.5|12
1620619000000|2021-05-10 03:56:40|82147.5|82097.5|82147.3|82097.3|82148.3|82098.3|82143.6|82093.6|24
1620619010000|2021-05-10 03:56:50|82147|82097|82148|82098|82148.1|82098.1|82145.7|82095.7|19
1620619020000|2021-05-10 03:57:00|82147.9|82097.9|82148.6|82098.6|82148.7|82098.7|82145.8|82095.8|19
1620619030000|2021-05-10 03:57:10|82148.4|82098.4|82148.7|82098.7|82149.5|82099.5|82148.4|82098.4|9
1620619040000|2021-05-10 03:57:20|82148.9|82098.9|82147.3|82097.3|82149.4|82099.4|82147|82097|8
1620619050000|2021-05-10 03:57:30|82147.1|82097.1|82149.5|82099.5|82151|82101|82147.1|82097.1|23
1620619060000|2021-05-10 03:57:40|82151.1|82101.1|82148.7|82098.7|82151.9|82101.9|82148.1|82098.1|17
1620619070000|2021-05-10 03:57:50|82149.3|82099.3|82152.8|82102.8|82153.1|82103.1|82148.8|82098.8|23
1620619080000|2021-05-10 03:58:00|82152.6|82102.6|82152.8|82102.8|82153.4|82103.4|82152.1|82102.1|9
1620619090000|2021-05-10 03:58:10|82152.9|82102.9|82152.1|82102.1|82152.9|82102.9|82149.7|82099.7|16
1620619100000|2021-05-10 03:58:20|82151.5|82101.5|82153|82103|82153.5|82103.5|82151.5|82101.5|3
1620619110000|2021-05-10 03:58:30|82152.4|82102.4|82152.7|82102.7|82153.4|82103.4|82149.5|82099.5|17
1620619120000|2021-05-10 03:58:40|82152.1|82102.1|82153.8|82103.8|82153.8|82103.8|82147.3|82097.3|11
1620619130000|2021-05-10 03:58:50|82152.1|82102.1|82148.3|82098.3|82152.1|82102.1|82148.3|82098.3|6
1620619140000|2021-05-10 03:59:00|82148.5|82098.5|82150.8|82100.8|82150.9|82100.9|82148.5|82098.5|20
1620619150000|2021-05-10 03:59:10|82150.7|82100.7|82150.5|82100.5|82150.7|82100.7|82149.7|82099.7|20
1620619160000|2021-05-10 03:59:20|82149.9|82099.9|82149.3|82099.3|82154.6|82104.6|82148.7|82098.7|24
1620619170000|2021-05-10 03:59:30|82149.5|82099.5|82150.1|82100.1|82151.4|82101.4|82147.8|82097.8|18
1620619180000|2021-05-10 03:59:40|82148.7|82098.7|82151.4|82101.4|82151.7|82101.7|82148.7|82098.7|18
1620619190000|2021-05-10 03:59:50|82151.9|82101.9|82152.6|82102.6|82152.6|82102.6|82144.5|82094.5|19
1620619200000|2021-05-10 04:00:00|82148.1|82098.1|82145.3|82095.3|82149.7|82099.7|82140.4|82090.4|38
1620619210000|2021-05-10 04:00:10|82143.9|82093.9|82144.1|82094.1|82148.5|82098.5|82143.2|82093.2|32
1620619220000|2021-05-10 04:00:20|82144.8|82094.8|82145.5|82095.5|82146.6|82096.6|82141.5|82091.5|29
1620619230000|2021-05-10 04:00:30|82145.3|82095.3|82150.5|82100.5|82152.7|82102.7|82143.1|82093.1|31
1620619240000|2021-05-10 04:00:40|82150.4|82100.4|82152|82102|82154|82104|82149.4|82099.4|15
1620619250000|2021-05-10 04:00:50|82152.7|82102.7|82148.5|82098.5|82153.9|82103.9|82148|82098|15
1620619260000|2021-05-10 04:01:00|82149.5|82099.5|82150.1|82100.1|82150.8|82100.8|82148.8|82098.8|20
1620619270000|2021-05-10 04:01:10|82151.8|82101.8|82153.2|82103.2|82153.2|82103.2|82150|82100|13
1620619280000|2021-05-10 04:01:20|82153.7|82103.7|82148.4|82098.4|82153.7|82103.7|82147.3|82097.3|5
1620619290000|2021-05-10 04:01:30|82149.9|82099.9|82149.8|82099.8|82154|82104|82146.4|82096.4|26
1620619300000|2021-05-10 04:01:40|82150.6|82100.6|82140.6|82090.6|82150.6|82100.6|82140.1|82090.1|49
1620619310000|2021-05-10 04:01:50|82140.4|82090.4|82141.5|82091.5|82144.9|82094.9|82140.4|82090.4|13
1620619320000|2021-05-10 04:02:00|82143.9|82093.9|82147.2|82097.2|82149.7|82099.7|82142.8|82092.8|37
1620619330000|2021-05-10 04:02:10|82147.8|82097.8|82147.7|82097.7|82147.8|82097.8|82143.5|82093.5|21
1620619340000|2021-05-10 04:02:20|82144.6|82094.6|82145|82095|82148.6|82098.6|82142.8|82092.8|13
1620619350000|2021-05-10 04:02:30|82144.7|82094.7|82146.2|82096.2|82146.2|82096.2|82140.1|82090.1|32
1620619360000|2021-05-10 04:02:40|82147.3|82097.3|82147.2|82097.2|82150.6|82100.6|82144.5|82094.5|24
1620619370000|2021-05-10 04:02:50|82146.5|82096.5|82148.1|82098.1|82151.2|82101.2|82146.5|82096.5|19
1620619380000|2021-05-10 04:03:00|82147|82097|82147.7|82097.7|82148|82098|82142.4|82092.4|18
1620619390000|2021-05-10 04:03:10|82148.3|82098.3|82151.5|82101.5|82151.5|82101.5|82148.3|82098.3|16
1620619400000|2021-05-10 04:03:20|82150.9|82100.9|82153.6|82103.6|82153.9|82103.9|82145.1|82095.1|34
1620619410000|2021-05-10 04:03:30|82149.6|82099.6|82152.9|82102.9|82154.8|82104.8|82149.6|82099.6|17
1620619420000|2021-05-10 04:03:40|82151.7|82101.7|82151.1|82101.1|82154.1|82104.1|82150.5|82100.5|28
1620619430000|2021-05-10 04:03:50|82150.7|82100.7|82150.5|82100.5|82153.4|82103.4|82149|82099|21
1620619440000|2021-05-10 04:04:00|82151.4|82101.4|82149.1|82099.1|82154.5|82104.5|82148.6|82098.6|20
1620619450000|2021-05-10 04:04:10|82148.9|82098.9|82154.2|82104.2|82155.3|82105.3|82148.8|82098.8|36
1620619460000|2021-05-10 04:04:20|82154|82104|82156.4|82106.4|82157.1|82107.1|82148|82098|45
1620619470000|2021-05-10 04:04:30|82156.3|82106.3|82155.5|82105.5|82158.1|82108.1|82151.9|82101.9|30
1620619480000|2021-05-10 04:04:40|82155.7|82105.7|82161.6|82111.6|82162.5|82112.5|82149.9|82099.9|29
1620619490000|2021-05-10 04:04:50|82156.7|82106.7|82160.6|82110.6|82160.6|82110.6|82154.6|82104.6|20
1620619500000|2021-05-10 04:05:00|82160.5|82110.5|82161|82111|82161.6|82111.6|82159.9|82109.9|19
1620619510000|2021-05-10 04:05:10|82160.7|82110.7|82156.1|82106.1|82162.1|82112.1|82154.9|82104.9|8
1620619520000|2021-05-10 04:05:20|82157.7|82107.7|82155.5|82105.5|82158.3|82108.3|82155.5|82105.5|20
1620619530000|2021-05-10 04:05:30|82154.9|82104.9|82152.5|82102.5|82156.9|82106.9|82152.5|82102.5|12
1620619540000|2021-05-10 04:05:40|82151.9|82101.9|82156.2|82106.2|82156.2|82106.2|82151.9|82101.9|19
1620619550000|2021-05-10 04:05:50|82156.4|82106.4|82149.8|82099.8|82157.7|82107.7|82149.8|82099.8|16
1620619560000|2021-05-10 04:06:00|82150.5|82100.5|82151.3|82101.3|82157.5|82107.5|82150.5|82100.5|29
1620619570000|2021-05-10 04:06:10|82150.7|82100.7|82154.4|82104.4|82159.3|82109.3|82150.7|82100.7|19
1620619580000|2021-05-10 04:06:20|82155.6|82105.6|82153.8|82103.8|82157.1|82107.1|82152.3|82102.3|8
1620619590000|2021-05-10 04:06:30|82152.4|82102.4|82151.7|82101.7|82158.9|82108.9|82148.5|82098.5|17
1620619600000|2021-05-10 04:06:40|82151.2|82101.2|82154.5|82104.5|82157.2|82107.2|82150.8|82100.8|15
1620619610000|2021-05-10 04:06:50|82154.1|82104.1|82151.5|82101.5|82158.7|82108.7|82149.1|82099.1|10
1620619620000|2021-05-10 04:07:00|82152.8|82102.8|82155.8|82105.8|82157.6|82107.6|82152.8|82102.8|24
1620619630000|2021-05-10 04:07:10|82156.6|82106.6|82157|82107|82161.3|82111.3|82154.9|82104.9|21
1620619640000|2021-05-10 04:07:20|82157.4|82107.4|82156.8|82106.8|82157.4|82107.4|82156.1|82106.1|11
1620619650000|2021-05-10 04:07:30|82156.3|82106.3|82154.8|82104.8|82161.3|82111.3|82154.8|82104.8|16
1620619660000|2021-05-10 04:07:40|82154.7|82104.7|82157.5|82107.5|82157.6|82107.6|82154|82104|20
1620619670000|2021-05-10 04:07:50|82156.9|82106.9|82157.2|82107.2|82162.2|82112.2|82155.8|82105.8|20
1620619680000|2021-05-10 04:08:00|82156.8|82106.8|82154.9|82104.9|82158.7|82108.7|82154.9|82104.9|26
1620619690000|2021-05-10 04:08:10|82155.2|82105.2|82155.2|82105.2|82159.1|82109.1|82153.1|82103.1|31
1620619700000|2021-05-10 04:08:20|82155|82105|82156.1|82106.1|82158.9|82108.9|82154.4|82104.4|26
1620619710000|2021-05-10 04:08:30|82156.5|82106.5|82156.5|82106.5|82162.7|82112.7|82149.7|82099.7|20
1620619720000|2021-05-10 04:08:40|82156|82106|82159.2|82109.2|82163.6|82113.6|82153.5|82103.5|33
1620619730000|2021-05-10 04:08:50|82159.7|82109.7|82159.4|82109.4|82165.1|82115.1|82159.3|82109.3|16
1620619740000|2021-05-10 04:09:00|82159.2|82109.2|82158.9|82108.9|82162.7|82112.7|82158.9|82108.9|9
1620619750000|2021-05-10 04:09:10|82158.8|82108.8|82157.1|82107.1|82159.9|82109.9|82155.2|82105.2|10
1620619760000|2021-05-10 04:09:20|82158.4|82108.4|82159.2|82109.2|82162|82112|82154.9|82104.9|21
1620619770000|2021-05-10 04:09:30|82158.8|82108.8|82159.5|82109.5|82159.5|82109.5|82156.9|82106.9|17
1620619780000|2021-05-10 04:09:40|82159.8|82109.8|82159.9|82109.9|82159.9|82109.9|82154.1|82104.1|25
1620619790000|2021-05-10 04:09:50|82160.2|82110.2|82159.5|82109.5|82160.2|82110.2|82159.2|82109.2|11
1620619800000|2021-05-10 04:10:00|82159.2|82109.2|82157.3|82107.3|82161.1|82111.1|82155.6|82105.6|35
1620619810000|2021-05-10 04:10:10|82157.6|82107.6|82159.5|82109.5|82159.7|82109.7|82156.3|82106.3|27
1620619820000|2021-05-10 04:10:20|82159.2|82109.2|82157.3|82107.3|82159.4|82109.4|82154.7|82104.7|14
1620619830000|2021-05-10 04:10:30|82156.6|82106.6|82159.4|82109.4|82159.4|82109.4|82156.4|82106.4|16
1620619840000|2021-05-10 04:10:40|82159.2|82109.2|82163.8|82113.8|82163.8|82113.8|82159.2|82109.2|16
1620619850000|2021-05-10 04:10:50|82163.7|82113.7|82156.2|82106.2|82163.7|82113.7|82155.5|82105.5|16
1620619860000|2021-05-10 04:11:00|82156.6|82106.6|82158.7|82108.7|82161.9|82111.9|82156.6|82106.6|9
1620619870000|2021-05-10 04:11:10|82160.2|82110.2|82158.9|82108.9|82160.3|82110.3|82158.1|82108.1|21
1620619880000|2021-05-10 04:11:20|82158.7|82108.7|82157.4|82107.4|82162.9|82112.9|82154.5|82104.5|14
1620619890000|2021-05-10 04:11:30|82157.6|82107.6|82159.3|82109.3|82162.3|82112.3|82156.7|82106.7|20
1620619900000|2021-05-10 04:11:40|82158.1|82108.1|82157.2|82107.2|82163.5|82113.5|82156|82106|16
1620619910000|2021-05-10 04:11:50|82157.7|82107.7|82154.5|82104.5|82161|82111|82153|82103|24
1620619920000|2021-05-10 04:12:00|82153.6|82103.6|82154.6|82104.6|82158.8|82108.8|82153.6|82103.6|22
1620619930000|2021-05-10 04:12:10|82154.8|82104.8|82151.2|82101.2|82156.6|82106.6|82151.2|82101.2|16
1620619940000|2021-05-10 04:12:20|82151.4|82101.4|82150.5|82100.5|82151.5|82101.5|82150.5|82100.5|8
1620619950000|2021-05-10 04:12:30|82152.6|82102.6|82155|82105|82161.1|82111.1|82152.6|82102.6|37
1620619960000|2021-05-10 04:12:40|82155.4|82105.4|82153.8|82103.8|82156.5|82106.5|82149.4|82099.4|32
1620619970000|2021-05-10 04:12:50|82153.7|82103.7|82151|82101|82155.3|82105.3|82150.1|82100.1|24
1620619980000|2021-05-10 04:13:00|82151.2|82101.2|82151.4|82101.4|82153.7|82103.7|82150.5|82100.5|15
1620619990000|2021-05-10 04:13:10|82151.2|82101.2|82149.7|82099.7|82151.3|82101.3|82148|82098|22
1620620000000|2021-05-10 04:13:20|82149.6|82099.6|82147.6|82097.6|82152.4|82102.4|82146.7|82096.7|20
1620620010000|2021-05-10 04:13:30|82148|82098|82147.4|82097.4|82150.2|82100.2|82147.4|82097.4|16
1620620020000|2021-05-10 04:13:40|82148.4|82098.4|82148.2|82098.2|82152.1|82102.1|82147.4|82097.4|12
1620620030000|2021-05-10 04:13:50|82148|82098|82142.5|82092.5|82148|82098|82141.8|82091.8|23
1620620040000|2021-05-10 04:14:00|82142.3|82092.3|82144.7|82094.7|82145.2|82095.2|82142.3|82092.3|26
1620620050000|2021-05-10 04:14:10|82141.6|82091.6|82142.2|82092.2|82144.6|82094.6|82140.9|82090.9|32
1620620060000|2021-05-10 04:14:20|82142|82092|82141.6|82091.6|82142.4|82092.4|82141.3|82091.3|15
1620620070000|2021-05-10 04:14:30|82142.2|82092.2|82141.8|82091.8|82144.5|82094.5|82139.1|82089.1|21
1620620080000|2021-05-10 04:14:40|82142.5|82092.5|82144.1|82094.1|82145.9|82095.9|82140.8|82090.8|18
1620620090000|2021-05-10 04:14:50|82143.9|82093.9|82145.2|82095.2|82147|82097|82142.8|82092.8|13
1620620100000|2021-05-10 04:15:00|82145|82095|82147|82097|82147.6|82097.6|82145|82095|26
1620620110000|2021-05-10 04:15:10|82146.9|82096.9|82147.7|82097.7|82147.8|82097.8|82146.7|82096.7|23
1620620120000|2021-05-10 04:15:20|82147.3|82097.3|82148.9|82098.9|82151.1|82101.1|82147.3|82097.3|19
1620620130000|2021-05-10 04:15:30|82149.2|82099.2|82149.5|82099.5|82149.9|82099.9|82148.2|82098.2|12
1620620140000|2021-05-10 04:15:40|82149.2|82099.2|82147.8|82097.8|82149.5|82099.5|82146.2|82096.2|10
1620620150000|2021-05-10 04:15:50|82148.1|82098.1|82149|82099|82149.7|82099.7|82146.4|82096.4|14
1620620160000|2021-05-10 04:16:00|82149.1|82099.1|82148|82098|82149.3|82099.3|82145.3|82095.3|14
1620620170000|2021-05-10 04:16:10|82148.2|82098.2|82148.2|82098.2|82148.3|82098.3|82146.9|82096.9|25
1620620180000|2021-05-10 04:16:20|82147.9|82097.9|82149|82099|82151.5|82101.5|82147.5|82097.5|17
1620620190000|2021-05-10 04:16:30|82149.2|82099.2|82147.4|82097.4|82150.3|82100.3|82147.1|82097.1|12
1620620200000|2021-05-10 04:16:40|82147.6|82097.6|82149.4|82099.4|82149.6|82099.6|82147.3|82097.3|13
1620620210000|2021-05-10 04:16:50|82148.4|82098.4|82149.6|82099.6|82153.6|82103.6|82145.9|82095.9|17
1620620220000|2021-05-10 04:17:00|82146.2|82096.2|82146.9|82096.9|82147.2|82097.2|82145|82095|19
1620620230000|2021-05-10 04:17:10|82146.3|82096.3|82147.4|82097.4|82150.5|82100.5|82145.7|82095.7|8
1620620240000|2021-05-10 04:17:20|82145.1|82095.1|82147.8|82097.8|82148|82098|82144.8|82094.8|10
1620620250000|2021-05-10 04:17:30|82147.2|82097.2|82149|82099|82151.2|82101.2|82147|82097|9
1620620260000|2021-05-10 04:17:40|82146.2|82096.2|82148.5|82098.5|82148.5|82098.5|82146.2|82096.2|8
1620620270000|2021-05-10 04:17:50|82147.9|82097.9|82148|82098|82148.7|82098.7|82143.9|82093.9|21
1620620280000|2021-05-10 04:18:00|82148.2|82098.2|82149|82099|82149.2|82099.2|82148.2|82098.2|7
1620620290000|2021-05-10 04:18:10|82144.7|82094.7|82147.3|82097.3|82147.3|82097.3|82144.7|82094.7|11
1620620300000|2021-05-10 04:18:20|82146.7|82096.7|82148.7|82098.7|82149|82099|82146.4|82096.4|16
1620620310000|2021-05-10 04:18:30|82148.2|82098.2|82149.3|82099.3|82150|82100|82145|82095|18
1620620320000|2021-05-10 04:18:40|82149.4|82099.4|82148.5|82098.5|82149.4|82099.4|82148|82098|19
1620620330000|2021-05-10 04:18:50|82148.4|82098.4|82147.6|82097.6|82148.4|82098.4|82145.3|82095.3|12
1620620340000|2021-05-10 04:19:00|82147.3|82097.3|82147.3|82097.3|82147.7|82097.7|82146.6|82096.6|9
1620620350000|2021-05-10 04:19:10|82147.1|82097.1|82151.4|82101.4|82153.1|82103.1|82146.6|82096.6|22
1620620360000|2021-05-10 04:19:20|82151.9|82101.9|82151.4|82101.4|82152.2|82102.2|82149.5|82099.5|21
1620620370000|2021-05-10 04:19:30|82151.7|82101.7|82151.2|82101.2|82152.1|82102.1|82151.1|82101.1|10
1620620380000|2021-05-10 04:19:40|82151.3|82101.3|82152.6|82102.6|82152.7|82102.7|82151.3|82101.3|10
1620620390000|2021-05-10 04:19:50|82152.1|82102.1|82150.4|82100.4|82153.6|82103.6|82148.1|82098.1|21
1620620400000|2021-05-10 04:20:00|82150|82100|82151.6|82101.6|82153|82103|82150|82100|18
1620620410000|2021-05-10 04:20:10|82151.7|82101.7|82151.1|82101.1|82152.3|82102.3|82147.9|82097.9|14
1620620420000|2021-05-10 04:20:20|82151.5|82101.5|82151.2|82101.2|82151.5|82101.5|82149.3|82099.3|17
1620620430000|2021-05-10 04:20:30|82151.3|82101.3|82152.9|82102.9|82152.9|82102.9|82150|82100|14
1620620440000|2021-05-10 04:20:40|82150.1|82100.1|82152|82102|82152|82102|82146.2|82096.2|24
1620620450000|2021-05-10 04:20:50|82151.7|82101.7|82150.6|82100.6|82151.7|82101.7|82149.2|82099.2|10
1620620460000|2021-05-10 04:21:00|82150.4|82100.4|82149|82099|82151.3|82101.3|82146.8|82096.8|12
1620620470000|2021-05-10 04:21:10|82149.1|82099.1|82149.7|82099.7|82150.2|82100.2|82148.5|82098.5|15
1620620480000|2021-05-10 04:21:20|82150.2|82100.2|82148.2|82098.2|82150.2|82100.2|82146.8|82096.8|19
1620620490000|2021-05-10 04:21:30|82147.7|82097.7|82147.6|82097.6|82150.3|82100.3|82145.3|82095.3|26
1620620500000|2021-05-10 04:21:40|82147.8|82097.8|82147.9|82097.9|82148.3|82098.3|82146.7|82096.7|16
1620620510000|2021-05-10 04:21:50|82147.4|82097.4|82146.4|82096.4|82148.5|82098.5|82146|82096|22
1620620520000|2021-05-10 04:22:00|82146.8|82096.8|82144.1|82094.1|82146.9|82096.9|82144|82094|16
1620620530000|2021-05-10 04:22:10|82144.6|82094.6|82144.9|82094.9|82145.3|82095.3|82143.4|82093.4|16
1620620540000|2021-05-10 04:22:20|82145|82095|82145.9|82095.9|82145.9|82095.9|82144.3|82094.3|14
1620620550000|2021-05-10 04:22:30|82146.3|82096.3|82143.8|82093.8|82146.3|82096.3|82143.1|82093.1|19
1620620560000|2021-05-10 04:22:40|82146.8|82096.8|82145.8|82095.8|82146.8|82096.8|82145.3|82095.3|22
1620620570000|2021-05-10 04:22:50|82145.9|82095.9|82144.8|82094.8|82149.6|82099.6|82143.7|82093.7|17
1620620580000|2021-05-10 04:23:00|82145|82095|82143.6|82093.6|82145.6|82095.6|82142.6|82092.6|18
1620620590000|2021-05-10 04:23:10|82143.9|82093.9|82144.8|82094.8|82145.3|82095.3|82143.4|82093.4|22
1620620600000|2021-05-10 04:23:20|82144.3|82094.3|82146.8|82096.8|82149.4|82099.4|82142.2|82092.2|15
1620620610000|2021-05-10 04:23:30|82145.9|82095.9|82146|82096|82146.2|82096.2|82144.2|82094.2|22
1620620620000|2021-05-10 04:23:40|82146.5|82096.5|82145|82095|82146.5|82096.5|82141.7|82091.7|22
1620620630000|2021-05-10 04:23:50|82144.9|82094.9|82145.6|82095.6|82148.5|82098.5|82144.4|82094.4|21
1620620640000|2021-05-10 04:24:00|82146.1|82096.1|82144.5|82094.5|82146.1|82096.1|82142.7|82092.7|10
1620620650000|2021-05-10 04:24:10|82145.5|82095.5|82146.3|82096.3|82150.2|82100.2|82143.8|82093.8|15
1620620660000|2021-05-10 04:24:20|82146.1|82096.1|82143|82093|82148.6|82098.6|82138.4|82088.4|38
1620620670000|2021-05-10 04:24:30|82140.2|82090.2|82142|82092|82144.1|82094.1|82140.2|82090.2|15
1620620680000|2021-05-10 04:24:40|82141.5|82091.5|82141.1|82091.1|82141.9|82091.9|82139.8|82089.8|20
1620620690000|2021-05-10 04:24:50|82140.8|82090.8|82142.5|82092.5|82142.5|82092.5|82140.8|82090.8|22
1620620700000|2021-05-10 04:25:00|82142.4|82092.4|82145.7|82095.7|82146.7|82096.7|82141|82091|33
1620620710000|2021-05-10 04:25:10|82145.8|82095.8|82145.3|82095.3|82146|82096|82144.1|82094.1|18
1620620720000|2021-05-10 04:25:20|82144.8|82094.8|82145.8|82095.8|82145.8|82095.8|82144.8|82094.8|7
1620620730000|2021-05-10 04:25:30|82145|82095|82145.5|82095.5|82146.3|82096.3|82144.5|82094.5|9
1620620740000|2021-05-10 04:25:40|82145.3|82095.3|82147.8|82097.8|82147.8|82097.8|82145.3|82095.3|10
1620620750000|2021-05-10 04:25:50|82147.1|82097.1|82146.5|82096.5|82147.3|82097.3|82145.6|82095.6|17
1620620760000|2021-05-10 04:26:00|82147.4|82097.4|82144.9|82094.9|82147.4|82097.4|82143.4|82093.4|26
1620620770000|2021-05-10 04:26:10|82145.2|82095.2|82146.2|82096.2|82148.9|82098.9|82145.2|82095.2|11
1620620780000|2021-05-10 04:26:20|82145.9|82095.9|82142.7|82092.7|82148.1|82098.1|82142.4|82092.4|12
1620620790000|2021-05-10 04:26:30|82143.3|82093.3|82142.8|82092.8|82146.3|82096.3|82142.6|82092.6|17
1620620800000|2021-05-10 04:26:40|82144.2|82094.2|82144.2|82094.2|82144.4|82094.4|82142.5|82092.5|18
1620620810000|2021-05-10 04:26:50|82144|82094|82144|82094|82146.8|82096.8|82142.1|82092.1|15
1620620820000|2021-05-10 04:27:00|82143.4|82093.4|82143.4|82093.4|82147.5|82097.5|82142.9|82092.9|11
1620620830000|2021-05-10 04:27:10|82143.5|82093.5|82144.2|82094.2|82147.7|82097.7|82143|82093|20
1620620840000|2021-05-10 04:27:20|82143.9|82093.9|82142.8|82092.8|82144.4|82094.4|82140.8|82090.8|31
1620620850000|2021-05-10 04:27:30|82142.7|82092.7|82142.6|82092.6|82144.1|82094.1|82142.1|82092.1|18
1620620860000|2021-05-10 04:27:40|82143.4|82093.4|82142.5|82092.5|82147.6|82097.6|82142.3|82092.3|15
1620620870000|2021-05-10 04:27:50|82142.4|82092.4|82143.1|82093.1|82147.3|82097.3|82139.6|82089.6|30
1620620880000|2021-05-10 04:28:00|82142.3|82092.3|82143|82093|82143.8|82093.8|82142.3|82092.3|12
1620620890000|2021-05-10 04:28:10|82142.8|82092.8|82140.4|82090.4|82142.9|82092.9|82139|82089|29
1620620900000|2021-05-10 04:28:20|82140.2|82090.2|82141.4|82091.4|82144|82094|82138.3|82088.3|18
1620620910000|2021-05-10 04:28:30|82143.1|82093.1|82142.7|82092.7|82143.5|82093.5|82141.8|82091.8|9
1620620920000|2021-05-10 04:28:40|82142.8|82092.8|82143.4|82093.4|82143.4|82093.4|82138.4|82088.4|13
1620620930000|2021-05-10 04:28:50|82143.1|82093.1|82142.9|82092.9|82145.6|82095.6|82142.1|82092.1|33
1620620940000|2021-05-10 04:29:00|82142.7|82092.7|82143.2|82093.2|82143.7|82093.7|82142.4|82092.4|23
1620620950000|2021-05-10 04:29:10|82143.6|82093.6|82144.2|82094.2|82144.2|82094.2|82140.3|82090.3|21
1620620960000|2021-05-10 04:29:20|82143.5|82093.5|82147.7|82097.7|82148.1|82098.1|82140.3|82090.3|28
1620620970000|2021-05-10 04:29:30|82143.5|82093.5|82149.7|82099.7|82150.5|82100.5|82143.3|82093.3|35
1620620980000|2021-05-10 04:29:40|82149|82099|82147.2|82097.2|82150.4|82100.4|82146.2|82096.2|44
1620620990000|2021-05-10 04:29:50|82147.3|82097.3|82146.8|82096.8|82147.3|82097.3|82146|82096|15
1620621000000|2021-05-10 04:30:00|82146.2|82096.2|82148.8|82098.8|82150.6|82100.6|82146.2|82096.2|14
1620621010000|2021-05-10 04:30:10|82144.6|82094.6|82145.8|82095.8|82150.9|82100.9|82144.6|82094.6|17
1620621020000|2021-05-10 04:30:20|82148.4|82098.4|82146.8|82096.8|82151|82101|82145.2|82095.2|42
1620621030000|2021-05-10 04:30:30|82146.9|82096.9|82146.2|82096.2|82149.6|82099.6|82144.7|82094.7|25
1620621040000|2021-05-10 04:30:40|82146.3|82096.3|82150.7|82100.7|82150.7|82100.7|82146.3|82096.3|22
1620621050000|2021-05-10 04:30:50|82150.8|82100.8|82149.6|82099.6|82153.1|82103.1|82147.2|82097.2|29
1620621060000|2021-05-10 04:31:00|82149.4|82099.4|82149|82099|82150.7|82100.7|82148.7|82098.7|19
1620621070000|2021-05-10 04:31:10|82148.8|82098.8|82150|82100|82150.7|82100.7|82148|82098|26
1620621080000|2021-05-10 04:31:20|82150.4|82100.4|82148.5|82098.5|82150.8|82100.8|82145.6|82095.6|20
1620621090000|2021-05-10 04:31:30|82147.7|82097.7|82149|82099|82150.6|82100.6|82147.4|82097.4|17
1620621100000|2021-05-10 04:31:40|82149.3|82099.3|82146.2|82096.2|82151.8|82101.8|82145.8|82095.8|16
1620621110000|2021-05-10 04:31:50|82145.9|82095.9|82147.3|82097.3|82151.6|82101.6|82145.9|82095.9|26
1620621120000|2021-05-10 04:32:00|82147.1|82097.1|82147.9|82097.9|82149.4|82099.4|82146.3|82096.3|29
1620621130000|2021-05-10 04:32:10|82147.6|82097.6|82145|82095|82150.1|82100.1|82143.8|82093.8|26
1620621140000|2021-05-10 04:32:20|82144.7|82094.7|82144.7|82094.7|82148.3|82098.3|82144.2|82094.2|30
1620621150000|2021-05-10 04:32:30|82144.9|82094.9|82146.8|82096.8|82147.3|82097.3|82144.5|82094.5|19
1620621160000|2021-05-10 04:32:40|82147.2|82097.2|82147.3|82097.3|82148.1|82098.1|82146.4|82096.4|15
1620621170000|2021-05-10 04:32:50|82147.5|82097.5|82148.3|82098.3|82148.3|82098.3|82147|82097|16
1620621180000|2021-05-10 04:33:00|82147.6|82097.6|82148.9|82098.9|82148.9|82098.9|82145.1|82095.1|12
1620621190000|2021-05-10 04:33:10|82148.8|82098.8|82149.1|82099.1|82149.1|82099.1|82148.1|82098.1|6
1620621200000|2021-05-10 04:33:20|82148.8|82098.8|82147.7|82097.7|82148.8|82098.8|82147.1|82097.1|18
1620621210000|2021-05-10 04:33:30|82147.5|82097.5|82151.9|82101.9|82152|82102|82146.3|82096.3|20
1620621220000|2021-05-10 04:33:40|82151.5|82101.5|82150.4|82100.4|82152|82102|82150.2|82100.2|10
1620621230000|2021-05-10 04:33:50|82150|82100|82150.3|82100.3|82151|82101|82149.9|82099.9|5
1620621240000|2021-05-10 04:34:00|82148.6|82098.6|82147.5|82097.5|82153.7|82103.7|82146.9|82096.9|19
1620621250000|2021-05-10 04:34:10|82149|82099|82147.1|82097.1|82151.3|82101.3|82144.8|82094.8|26
1620621260000|2021-05-10 04:34:20|82147.7|82097.7|82145.4|82095.4|82148.6|82098.6|82145.4|82095.4|12
1620621270000|2021-05-10 04:34:30|82145.7|82095.7|82148.6|82098.6|82151.5|82101.5|82145.7|82095.7|18
1620621280000|2021-05-10 04:34:40|82152|82102|82151.9|82101.9|82155.1|82105.1|82149.2|82099.2|23
1620621290000|2021-05-10 04:34:50|82150.5|82100.5|82149.8|82099.8|82153.7|82103.7|82149.8|82099.8|14
1620621300000|2021-05-10 04:35:00|82150.2|82100.2|82149.1|82099.1|82151|82101|82148.7|82098.7|23
1620621310000|2021-05-10 04:35:10|82149.4|82099.4|82149.4|82099.4|82152.7|82102.7|82148.9|82098.9|13
1620621320000|2021-05-10 04:35:20|82149.1|82099.1|82148.3|82098.3|82149.1|82099.1|82146.3|82096.3|7
1620621330000|2021-05-10 04:35:30|82148.6|82098.6|82149.7|82099.7|82149.7|82099.7|82147.9|82097.9|7
1620621340000|2021-05-10 04:35:40|82149.1|82099.1|82147.8|82097.8|82154.1|82104.1|82146.5|82096.5|24
1620621350000|2021-05-10 04:35:50|82146.9|82096.9|82150.2|82100.2|82150.2|82100.2|82146.8|82096.8|6
1620621360000|2021-05-10 04:36:00|82149.2|82099.2|82145.6|82095.6|82154.4|82104.4|82145.6|82095.6|21
1620621370000|2021-05-10 04:36:10|82145.5|82095.5|82150.2|82100.2|82150.2|82100.2|82145.5|82095.5|9
1620621380000|2021-05-10 04:36:20|82149.4|82099.4|82144.8|82094.8|82149.8|82099.8|82144.4|82094.4|17
1620621390000|2021-05-10 04:36:30|82145.1|82095.1|82148.5|82098.5|82149.9|82099.9|82145.1|82095.1|19
1620621400000|2021-05-10 04:36:40|82149.1|82099.1|82148.8|82098.8|82151.9|82101.9|82147.4|82097.4|23
1620621410000|2021-05-10 04:36:50|82148.3|82098.3|82147.3|82097.3|82150.2|82100.2|82147.3|82097.3|19
1620621420000|2021-05-10 04:37:00|82147.4|82097.4|82149|82099|82149.1|82099.1|82147.4|82097.4|17
1620621430000|2021-05-10 04:37:10|82148.8|82098.8|82149.2|82099.2|82149.2|82099.2|82147.9|82097.9|23
1620621440000|2021-05-10 04:37:20|82148.9|82098.9|82147|82097|82149.3|82099.3|82146.5|82096.5|15
1620621450000|2021-05-10 04:37:30|82147.6|82097.6|82150.7|82100.7|82150.7|82100.7|82147.4|82097.4|15
1620621460000|2021-05-10 04:37:40|82150.4|82100.4|82148.2|82098.2|82151|82101|82146.2|82096.2|12
1620621470000|2021-05-10 04:37:50|82148.1|82098.1|82147.2|82097.2|82148.2|82098.2|82147|82097|18
1620621480000|2021-05-10 04:38:00|82147.1|82097.1|82147.4|82097.4|82152.2|82102.2|82145.9|82095.9|21
1620621490000|2021-05-10 04:38:10|82148.5|82098.5|82146.2|82096.2|82148.5|82098.5|82145.4|82095.4|16
1620621500000|2021-05-10 04:38:20|82147|82097|82138.2|82088.2|82147.3|82097.3|82137.4|82087.4|26
1620621510000|2021-05-10 04:38:30|82139.2|82089.2|82141.5|82091.5|82141.8|82091.8|82139.2|82089.2|7
1620621520000|2021-05-10 04:38:40|82141.6|82091.6|82137.2|82087.2|82141.6|82091.6|82136.8|82086.8|12
1620621530000|2021-05-10 04:38:50|82137.8|82087.8|82140.6|82090.6|82140.8|82090.8|82137.8|82087.8|24
1620621540000|2021-05-10 04:39:00|82140.9|82090.9|82141.1|82091.1|82142|82092|82140.6|82090.6|16
1620621550000|2021-05-10 04:39:10|82141.4|82091.4|82141.4|82091.4|82141.8|82091.8|82140.9|82090.9|9
1620621560000|2021-05-10 04:39:20|82139.2|82089.2|82140.8|82090.8|82141.5|82091.5|82139.2|82089.2|21
1620621570000|2021-05-10 04:39:30|82140.7|82090.7|82141.8|82091.8|82142.2|82092.2|82140.7|82090.7|15
1620621580000|2021-05-10 04:39:40|82141|82091|82139.9|82089.9|82141.4|82091.4|82138.9|82088.9|13
1620621590000|2021-05-10 04:39:50|82140|82090|82141|82091|82142.9|82092.9|82140|82090|5
1620621600000|2021-05-10 04:40:00|82140.7|82090.7|82141.1|82091.1|82144.5|82094.5|82138.2|82088.2|28
1620621610000|2021-05-10 04:40:10|82142.4|82092.4|82141.6|82091.6|82142.4|82092.4|82140.3|82090.3|26
1620621620000|2021-05-10 04:40:20|82141.5|82091.5|82140.1|82090.1|82141.9|82091.9|82138.6|82088.6|21
1620621630000|2021-05-10 04:40:30|82140|82090|82140.8|82090.8|82141.2|82091.2|82139.8|82089.8|8
1620621640000|2021-05-10 04:40:40|82140.6|82090.6|82140.4|82090.4|82141|82091|82140.3|82090.3|13
1620621650000|2021-05-10 04:40:50|82140.3|82090.3|82138.7|82088.7|82141.1|82091.1|82138.7|82088.7|10
1620621660000|2021-05-10 04:41:00|82138.4|82088.4|82140.4|82090.4|82140.9|82090.9|82138.4|82088.4|10
1620621670000|2021-05-10 04:41:10|82141.9|82091.9|82139.9|82089.9|82142|82092|82139.6|82089.6|16
1620621680000|2021-05-10 04:41:20|82140.2|82090.2|82140.7|82090.7|82141.6|82091.6|82140.2|82090.2|21
1620621690000|2021-05-10 04:41:30|82140.6|82090.6|82140.8|82090.8|82141.1|82091.1|82140.6|82090.6|4
1620621700000|2021-05-10 04:41:40|82139.7|82089.7|82139.9|82089.9|82141.4|82091.4|82139.2|82089.2|21
1620621710000|2021-05-10 04:41:50|82139.6|82089.6|82141.2|82091.2|82141.8|82091.8|82139.5|82089.5|25
1620621720000|2021-05-10 04:42:00|82140.6|82090.6|82139.5|82089.5|82142.6|82092.6|82139.5|82089.5|28
1620621730000|2021-05-10 04:42:10|82139.7|82089.7|82145.3|82095.3|82146.2|82096.2|82139.7|82089.7|36
1620621740000|2021-05-10 04:42:20|82144.5|82094.5|82144.6|82094.6|82145.2|82095.2|82142.1|82092.1|10
1620621750000|2021-05-10 04:42:30|82142.1|82092.1|82137.8|82087.8|82142.1|82092.1|82137.5|82087.5|24
1620621760000|2021-05-10 04:42:40|82138.1|82088.1|82139.7|82089.7|82141.8|82091.8|82138.1|82088.1|12
1620621770000|2021-05-10 04:42:50|82139.3|82089.3|82140.5|82090.5|82141.7|82091.7|82139.3|82089.3|20
1620621780000|2021-05-10 04:43:00|82140.3|82090.3|82139.3|82089.3|82144.8|82094.8|82139|82089|21
1620621790000|2021-05-10 04:43:10|82139.9|82089.9|82138.5|82088.5|82142.6|82092.6|82135.4|82085.4|22
1620621800000|2021-05-10 04:43:20|82138.4|82088.4|82139.6|82089.6|82142.1|82092.1|82137|82087|27
1620621810000|2021-05-10 04:43:30|82139.1|82089.1|82140.1|82090.1|82142|82092|82138.4|82088.4|16
1620621820000|2021-05-10 04:43:40|82139.6|82089.6|82139.8|82089.8|82142.2|82092.2|82136.8|82086.8|9
1620621830000|2021-05-10 04:43:50|82141.7|82091.7|82138.6|82088.6|82143.7|82093.7|82136.6|82086.6|32
1620621840000|2021-05-10 04:44:00|82139.2|82089.2|82139.3|82089.3|82144|82094|82138.6|82088.6|29
1620621850000|2021-05-10 04:44:10|82139.5|82089.5|82139.3|82089.3|82144.7|82094.7|82137.2|82087.2|29
1620621860000|2021-05-10 04:44:20|82139.5|82089.5|82140.4|82090.4|82145.8|82095.8|82139.5|82089.5|14
1620621870000|2021-05-10 04:44:30|82140.9|82090.9|82139|82089|82147.8|82097.8|82138.6|82088.6|21
1620621880000|2021-05-10 04:44:40|82138.7|82088.7|82141|82091|82144.2|82094.2|82138.6|82088.6|26
1620621890000|2021-05-10 04:44:50|82141.5|82091.5|82139.2|82089.2|82146.6|82096.6|82138.6|82088.6|9
1620621900000|2021-05-10 04:45:00|82139|82089|82140|82090|82146.4|82096.4|82139|82089|29
1620621910000|2021-05-10 04:45:10|82141.2|82091.2|82141.8|82091.8|82141.8|82091.8|82140.3|82090.3|8
1620621920000|2021-05-10 04:45:20|82140.8|82090.8|82141.6|82091.6|82145.5|82095.5|82140.7|82090.7|20
1620621930000|2021-05-10 04:45:30|82142|82092|82141.8|82091.8|82145.8|82095.8|82139.9|82089.9|31
1620621940000|2021-05-10 04:45:40|82142|82092|82141.5|82091.5|82147.7|82097.7|82140.9|82090.9|17
1620621950000|2021-05-10 04:45:50|82140.7|82090.7|82143.6|82093.6|82149.4|82099.4|82140.7|82090.7|34
1620621960000|2021-05-10 04:46:00|82143.7|82093.7|82142.6|82092.6|82143.7|82093.7|82141|82091|13
1620621970000|2021-05-10 04:46:10|82142.8|82092.8|82144.8|82094.8|82145.4|82095.4|82138.9|82088.9|20
1620621980000|2021-05-10 04:46:20|82147.8|82097.8|82142.7|82092.7|82148|82098|82141.9|82091.9|13
1620621990000|2021-05-10 04:46:30|82143.5|82093.5|82141.1|82091.1|82143.5|82093.5|82139.8|82089.8|20
1620622000000|2021-05-10 04:46:40|82141|82091|82141.7|82091.7|82146.3|82096.3|82140.2|82090.2|13
1620622010000|2021-05-10 04:46:50|82141.8|82091.8|82141.6|82091.6|82142.8|82092.8|82139.9|82089.9|20
1620622020000|2021-05-10 04:47:00|82140.5|82090.5|82142.8|82092.8|82143.6|82093.6|82140.5|82090.5|29
1620622030000|2021-05-10 04:47:10|82142.7|82092.7|82143.5|82093.5|82147.6|82097.6|82142.6|82092.6|13
1620622040000|2021-05-10 04:47:20|82140.3|82090.3|82141.8|82091.8|82142.3|82092.3|82140.3|82090.3|15
1620622050000|2021-05-10 04:47:30|82142|82092|82142.9|82092.9|82143.9|82093.9|82142|82092|17
1620622060000|2021-05-10 04:47:40|82139.9|82089.9|82143.6|82093.6|82143.6|82093.6|82138.9|82088.9|19
1620622070000|2021-05-10 04:47:50|82143.7|82093.7|82139.9|82089.9|82143.7|82093.7|82136.4|82086.4|26
1620622080000|2021-05-10 04:48:00|82142.5|82092.5|82139.9|82089.9|82143.2|82093.2|82136.9|82086.9|21
1620622090000|2021-05-10 04:48:10|82138.6|82088.6|82140.4|82090.4|82140.7|82090.7|82138.6|82088.6|15
1620622100000|2021-05-10 04:48:20|82139.5|82089.5|82141|82091|82141.2|82091.2|82138.5|82088.5|13
1620622110000|2021-05-10 04:48:30|82140|82090|82134.9|82084.9|82140.2|82090.2|82134.9|82084.9|24
1620622120000|2021-05-10 04:48:40|82135.1|82085.1|82136.4|82086.4|82136.7|82086.7|82134.2|82084.2|19
1620622130000|2021-05-10 04:48:50|82136.1|82086.1|82134.5|82084.5|82136.3|82086.3|82132.2|82082.2|19
1620622140000|2021-05-10 04:49:00|82134.3|82084.3|82137.6|82087.6|82137.6|82087.6|82131.7|82081.7|16
1620622150000|2021-05-10 04:49:10|82138|82088|82139.9|82089.9|82139.9|82089.9|82137.2|82087.2|16
1620622160000|2021-05-10 04:49:20|82139.4|82089.4|82140.1|82090.1|82141.7|82091.7|82138.8|82088.8|15
1620622170000|2021-05-10 04:49:30|82139.8|82089.8|82138.5|82088.5|82141.4|82091.4|82135|82085|16
1620622180000|2021-05-10 04:49:40|82141.6|82091.6|82138.4|82088.4|82141.6|82091.6|82138.1|82088.1|7
1620622190000|2021-05-10 04:49:50|82138.2|82088.2|82138.6|82088.6|82139|82089|82136|82086|13
1620622200000|2021-05-10 04:50:00|82138|82088|82136|82086|82138|82088|82135.9|82085.9|15
1620622210000|2021-05-10 04:50:10|82136.5|82086.5|82138.3|82088.3|82138.3|82088.3|82135.5|82085.5|9
1620622220000|2021-05-10 04:50:20|82139.8|82089.8|82137.4|82087.4|82139.8|82089.8|82134.9|82084.9|19
1620622230000|2021-05-10 04:50:30|82136.4|82086.4|82136.9|82086.9|82139.5|82089.5|82136.4|82086.4|15
1620622240000|2021-05-10 04:50:40|82136.6|82086.6|82139.3|82089.3|82140.2|82090.2|82135.6|82085.6|25
1620622250000|2021-05-10 04:50:50|82140.9|82090.9|82138.3|82088.3|82140.9|82090.9|82136.9|82086.9|11
1620622260000|2021-05-10 04:51:00|82138.2|82088.2|82138.7|82088.7|82139.6|82089.6|82137.7|82087.7|7
1620622270000|2021-05-10 04:51:10|82138.3|82088.3|82136|82086|82138.3|82088.3|82135|82085|9
1620622280000|2021-05-10 04:51:20|82136.1|82086.1|82136.9|82086.9|82136.9|82086.9|82134.8|82084.8|12
1620622290000|2021-05-10 04:51:30|82137.2|82087.2|82135.1|82085.1|82137.3|82087.3|82135.1|82085.1|21
1620622300000|2021-05-10 04:51:40|82135|82085|82133.8|82083.8|82136|82086|82133.7|82083.7|14
1620622310000|2021-05-10 04:51:50|82134|82084|82140.2|82090.2|82140.6|82090.6|82133.5|82083.5|14
1620622320000|2021-05-10 04:52:00|82138.5|82088.5|82140.5|82090.5|82141.2|82091.2|82138.5|82088.5|9
1620622330000|2021-05-10 04:52:10|82141.4|82091.4|82138.9|82088.9|82141.4|82091.4|82135.2|82085.2|11
1620622340000|2021-05-10 04:52:20|82137.5|82087.5|82140.7|82090.7|82143.4|82093.4|82137.5|82087.5|9
1620622350000|2021-05-10 04:52:30|82143.5|82093.5|82142|82092|82143.5|82093.5|82139.7|82089.7|18
1620622360000|2021-05-10 04:52:40|82142.4|82092.4|82138.3|82088.3|82142.4|82092.4|82136.4|82086.4|10
1620622370000|2021-05-10 04:52:50|82138.7|82088.7|82139|82089|82140.3|82090.3|82136.9|82086.9|14
1620622380000|2021-05-10 04:53:00|82139.1|82089.1|82140.1|82090.1|82141.2|82091.2|82138.6|82088.6|16
1620622390000|2021-05-10 04:53:10|82141|82091|82137.8|82087.8|82141.8|82091.8|82137.8|82087.8|17
1620622400000|2021-05-10 04:53:20|82141.7|82091.7|82140|82090|82142.8|82092.8|82137.8|82087.8|8
1620622410000|2021-05-10 04:53:30|82139.3|82089.3|82138.2|82088.2|82140.7|82090.7|82138.2|82088.2|9
1620622420000|2021-05-10 04:53:40|82142.5|82092.5|82139.2|82089.2|82142.5|82092.5|82136.6|82086.6|28
1620622430000|2021-05-10 04:53:50|82139.3|82089.3|82139.4|82089.4|82140.5|82090.5|82137.7|82087.7|25
1620622440000|2021-05-10 04:54:00|82139.5|82089.5|82138.8|82088.8|82145.9|82095.9|82138.8|82088.8|32
1620622450000|2021-05-10 04:54:10|82138.6|82088.6|82139|82089|82143.2|82093.2|82137.8|82087.8|23
1620622460000|2021-05-10 04:54:20|82139.7|82089.7|82136.1|82086.1|82144.2|82094.2|82135.9|82085.9|19
1620622470000|2021-05-10 04:54:30|82136.3|82086.3|82142.1|82092.1|82143.3|82093.3|82136.3|82086.3|29
1620622480000|2021-05-10 04:54:40|82142.8|82092.8|82141.8|82091.8|82143.2|82093.2|82141|82091|21
1620622490000|2021-05-10 04:54:50|82141.2|82091.2|82142|82092|82142.5|82092.5|82141.1|82091.1|17
1620622500000|2021-05-10 04:55:00|82141.8|82091.8|82142.2|82092.2|82145.4|82095.4|82141.8|82091.8|13
1620622510000|2021-05-10 04:55:10|82141.8|82091.8|82144.1|82094.1|82147.6|82097.6|82141.8|82091.8|25
1620622520000|2021-05-10 04:55:20|82144.4|82094.4|82143.8|82093.8|82144.9|82094.9|82143.6|82093.6|12
1620622530000|2021-05-10 04:55:30|82143.2|82093.2|82145.5|82095.5|82146.6|82096.6|82142.7|82092.7|28
1620622540000|2021-05-10 04:55:40|82146|82096|82146.1|82096.1|82146.2|82096.2|82145.2|82095.2|6
1620622550000|2021-05-10 04:55:50|82146.4|82096.4|82147.4|82097.4|82150.2|82100.2|82145.9|82095.9|24
1620622560000|2021-05-10 04:56:00|82147.6|82097.6|82148.8|82098.8|82149|82099|82147.6|82097.6|18
1620622570000|2021-05-10 04:56:10|82149.8|82099.8|82145.4|82095.4|82149.9|82099.9|82145.4|82095.4|30
1620622580000|2021-05-10 04:56:20|82145.3|82095.3|82141.8|82091.8|82145.8|82095.8|82140.5|82090.5|23
1620622590000|2021-05-10 04:56:30|82141.3|82091.3|82142.1|82092.1|82142.9|82092.9|82141.1|82091.1|18
1620622600000|2021-05-10 04:56:40|82142|82092|82145.4|82095.4|82149|82099|82141.9|82091.9|31
1620622610000|2021-05-10 04:56:50|82145.6|82095.6|82148.3|82098.3|82149.5|82099.5|82145.6|82095.6|27
1620622620000|2021-05-10 04:57:00|82148.2|82098.2|82154.7|82104.7|82154.7|82104.7|82147.9|82097.9|28
1620622630000|2021-05-10 04:57:10|82155.2|82105.2|82152.7|82102.7|82156.6|82106.6|82151.6|82101.6|39
1620622640000|2021-05-10 04:57:20|82153|82103|82154.1|82104.1|82159.4|82109.4|82152.9|82102.9|28
1620622650000|2021-05-10 04:57:30|82158.2|82108.2|82155|82105|82161.1|82111.1|82154.5|82104.5|24
1620622660000|2021-05-10 04:57:40|82154.9|82104.9|82154.7|82104.7|82157.6|82107.6|82150.5|82100.5|16
1620622670000|2021-05-10 04:57:50|82154.9|82104.9|82155.9|82105.9|82157|82107|82154.6|82104.6|26
1620622680000|2021-05-10 04:58:00|82158.2|82108.2|82165.9|82115.9|82166.7|82116.7|82157.7|82107.7|48
1620622690000|2021-05-10 04:58:10|82165.7|82115.7|82166.3|82116.3|82168.2|82118.2|82164.5|82114.5|43
1620622700000|2021-05-10 04:58:20|82166.5|82116.5|82166.1|82116.1|82166.7|82116.7|82165|82115|19
1620622710000|2021-05-10 04:58:30|82165.9|82115.9|82168|82118|82171.2|82121.2|82165.9|82115.9|15
1620622720000|2021-05-10 04:58:40|82168.2|82118.2|82167.7|82117.7|82168.6|82118.6|82165.8|82115.8|26
1620622730000|2021-05-10 04:58:50|82167.4|82117.4|82168.1|82118.1|82169.3|82119.3|82165.7|82115.7|29
1620622740000|2021-05-10 04:59:00|82167.9|82117.9|82167.4|82117.4|82168.4|82118.4|82164.7|82114.7|41
1620622750000|2021-05-10 04:59:10|82167.3|82117.3|82166.7|82116.7|82169.9|82119.9|82165.5|82115.5|36
1620622760000|2021-05-10 04:59:20|82167.3|82117.3|82170.6|82120.6|82170.6|82120.6|82166.9|82116.9|19
1620622770000|2021-05-10 04:59:30|82170.2|82120.2|82174.8|82124.8|82174.8|82124.8|82169|82119|22
1620622780000|2021-05-10 04:59:40|82172.7|82122.7|82170.3|82120.3|82174.3|82124.3|82168.7|82118.7|22
1620622790000|2021-05-10 04:59:50|82170.2|82120.2|82173.4|82123.4|82175.7|82125.7|82169.8|82119.8|28
1620622800000|2021-05-10 05:00:00|82173.9|82123.9|82169|82119|82173.9|82123.9|82169|82119|25
1620622810000|2021-05-10 05:00:10|82168|82118|82169.5|82119.5|82170|82120|82167.8|82117.8|28
1620622820000|2021-05-10 05:00:20|82168.7|82118.7|82170.4|82120.4|82171.4|82121.4|82168.7|82118.7|34
1620622830000|2021-05-10 05:00:30|82170|82120|82170.2|82120.2|82171.1|82121.1|82169.7|82119.7|22
1620622840000|2021-05-10 05:00:40|82170.3|82120.3|82165.1|82115.1|82170.6|82120.6|82164.3|82114.3|32
1620622850000|2021-05-10 05:00:50|82165|82115|82161.5|82111.5|82165|82115|82161.2|82111.2|37
1620622860000|2021-05-10 05:01:00|82161.6|82111.6|82162.1|82112.1|82162.3|82112.3|82160.3|82110.3|36
1620622870000|2021-05-10 05:01:10|82163.3|82113.3|82162.1|82112.1|82163.3|82113.3|82161.2|82111.2|18
1620622880000|2021-05-10 05:01:20|82162.4|82112.4|82158|82108|82162.8|82112.8|82157.6|82107.6|30
1620622890000|2021-05-10 05:01:30|82158.4|82108.4|82160.2|82110.2|82161|82111|82158|82108|35
1620622900000|2021-05-10 05:01:40|82161.1|82111.1|82162.1|82112.1|82162.6|82112.6|82160.4|82110.4|18
1620622910000|2021-05-10 05:01:50|82161.4|82111.4|82161.3|82111.3|82162|82112|82160.6|82110.6|22
1620622920000|2021-05-10 05:02:00|82161.2|82111.2|82155.6|82105.6|82161.2|82111.2|82154.5|82104.5|37
1620622930000|2021-05-10 05:02:10|82155.2|82105.2|82156.6|82106.6|82158.8|82108.8|82155.2|82105.2|19
1620622940000|2021-05-10 05:02:20|82156.7|82106.7|82156.8|82106.8|82157.2|82107.2|82155.7|82105.7|15
1620622950000|2021-05-10 05:02:30|82158.9|82108.9|82155.2|82105.2|82158.9|82108.9|82151.9|82101.9|16
1620622960000|2021-05-10 05:02:40|82151.9|82101.9|82146.9|82096.9|82154.2|82104.2|82145.5|82095.5|54
1620622970000|2021-05-10 05:02:50|82147.4|82097.4|82104.2|82054.2|82149.8|82099.8|82090.9|82040.9|46
1620622980000|2021-05-10 05:03:00|82103.4|82053.4|82098.8|82048.8|82103.4|82053.4|82096.8|82046.8|39
1620622990000|2021-05-10 05:03:10|82100|82050|82099|82049|82100|82050|82098|82048|33
1620623000000|2021-05-10 05:03:20|82098.1|82048.1|82100.5|82050.5|82102.1|82052.1|82096.8|82046.8|19
1620623010000|2021-05-10 05:03:30|82101.2|82051.2|82098.6|82048.6|82101.6|82051.6|82095.8|82045.8|20
1620623020000|2021-05-10 05:03:40|82098.8|82048.8|82099.2|82049.2|82099.7|82049.7|82097.8|82047.8|30
1620623030000|2021-05-10 05:03:50|82099.6|82049.6|82098.3|82048.3|82099.9|82049.9|82097.8|82047.8|26
1620623040000|2021-05-10 05:04:00|82097.5|82047.5|82098.8|82048.8|82099.4|82049.4|82097.5|82047.5|23
1620623050000|2021-05-10 05:04:10|82098.5|82048.5|82108.4|82058.4|82110.7|82060.7|82096.9|82046.9|31
1620623060000|2021-05-10 05:04:20|82107.6|82057.6|82108.8|82058.8|82109.3|82059.3|82107.6|82057.6|27
1620623070000|2021-05-10 05:04:30|82108.9|82058.9|82108.8|82058.8|82109.4|82059.4|82108|82058|20
1620623080000|2021-05-10 05:04:40|82108.5|82058.5|82107.2|82057.2|82108.8|82058.8|82104.8|82054.8|24
1620623090000|2021-05-10 05:04:50|82107.4|82057.4|82107.8|82057.8|82108.9|82058.9|82106.5|82056.5|26
1620623100000|2021-05-10 05:05:00|82107.6|82057.6|82107|82057|82111|82061|82107|82057|30
1620623110000|2021-05-10 05:05:10|82106.6|82056.6|82103.3|82053.3|82107.6|82057.6|82100.7|82050.7|42
1620623120000|2021-05-10 05:05:20|82102.4|82052.4|82114.8|82064.8|82118.4|82068.4|82102.2|82052.2|38
1620623130000|2021-05-10 05:05:30|82115.2|82065.2|82113.3|82063.3|82115.2|82065.2|82110.4|82060.4|27
1620623140000|2021-05-10 05:05:40|82113.9|82063.9|82111.7|82061.7|82113.9|82063.9|82109.9|82059.9|21
1620623150000|2021-05-10 05:05:50|82111.4|82061.4|82113.1|82063.1|82117.6|82067.6|82108.7|82058.7|34
1620623160000|2021-05-10 05:06:00|82115.8|82065.8|82108.2|82058.2|82116.7|82066.7|82104.5|82054.5|49
1620623170000|2021-05-10 05:06:10|82107.7|82057.7|82108.8|82058.8|82111.7|82061.7|82107.7|82057.7|29
1620623180000|2021-05-10 05:06:20|82108.6|82058.6|82108.5|82058.5|82108.9|82058.9|82107.3|82057.3|22
1620623190000|2021-05-10 05:06:30|82108.9|82058.9|82108.6|82058.6|82110.9|82060.9|82106.2|82056.2|26
1620623200000|2021-05-10 05:06:40|82109.3|82059.3|82107.4|82057.4|82109.3|82059.3|82107|82057|26
1620623210000|2021-05-10 05:06:50|82107.5|82057.5|82107.3|82057.3|82110.1|82060.1|82107.2|82057.2|33
1620623220000|2021-05-10 05:07:00|82105.7|82055.7|82108|82058|82108.8|82058.8|82105.3|82055.3|31
1620623230000|2021-05-10 05:07:10|82108.4|82058.4|82109|82059|82111.5|82061.5|82107.9|82057.9|42
1620623240000|2021-05-10 05:07:20|82108.9|82058.9|82108.4|82058.4|82108.9|82058.9|82107.2|82057.2|30
1620623250000|2021-05-10 05:07:30|82108.3|82058.3|82107.3|82057.3|82108.8|82058.8|82107.2|82057.2|41
1620623260000|2021-05-10 05:07:40|82107.6|82057.6|82110.5|82060.5|82110.5|82060.5|82107.1|82057.1|42
1620623270000|2021-05-10 05:07:50|82111.2|82061.2|82113.5|82063.5|82114.3|82064.3|82109|82059|44
1620623280000|2021-05-10 05:08:00|82113|82063|82111.3|82061.3|82114.5|82064.5|82111|82061|41
1620623290000|2021-05-10 05:08:10|82111.8|82061.8|82110.7|82060.7|82111.9|82061.9|82110|82060|49
1620623300000|2021-05-10 05:08:20|82110.6|82060.6|82108.8|82058.8|82111.3|82061.3|82106.9|82056.9|29
1620623310000|2021-05-10 05:08:30|82109.5|82059.5|82108.4|82058.4|82109.5|82059.5|82107.7|82057.7|18
1620623320000|2021-05-10 05:08:40|82109.2|82059.2|82106.7|82056.7|82109.3|82059.3|82106.3|82056.3|30
1620623330000|2021-05-10 05:08:50|82106.8|82056.8|82111.9|82061.9|82112.6|82062.6|82106.7|82056.7|28
1620623340000|2021-05-10 05:09:00|82112.3|82062.3|82110.5|82060.5|82113|82063|82110.3|82060.3|21
1620623350000|2021-05-10 05:09:10|82111|82061|82112.7|82062.7|82112.8|82062.8|82110.6|82060.6|12
1620623360000|2021-05-10 05:09:20|82112.3|82062.3|82112.5|82062.5|82112.9|82062.9|82110.8|82060.8|11
1620623370000|2021-05-10 05:09:30|82111.9|82061.9|82112.1|82062.1|82112.7|82062.7|82111.2|82061.2|20
1620623380000|2021-05-10 05:09:40|82112.3|82062.3|82113.9|82063.9|82114.4|82064.4|82112|82062|15
1620623390000|2021-05-10 05:09:50|82115|82065|82113.4|82063.4|82115.2|82065.2|82111.4|82061.4|25
1620623400000|2021-05-10 05:10:00|82113.1|82063.1|82114.3|82064.3|82114.3|82064.3|82112.4|82062.4|9
1620623410000|2021-05-10 05:10:10|82115|82065|82114|82064|82115|82065|82112.5|82062.5|11
1620623420000|2021-05-10 05:10:20|82113.4|82063.4|82114.5|82064.5|82114.9|82064.9|82113.3|82063.3|11
1620623430000|2021-05-10 05:10:30|82114.7|82064.7|82115.9|82065.9|82116.1|82066.1|82114.1|82064.1|10
1620623440000|2021-05-10 05:10:40|82116.3|82066.3|82112.2|82062.2|82116.3|82066.3|82109.9|82059.9|26
1620623450000|2021-05-10 05:10:50|82114.5|82064.5|82108.3|82058.3|82115.2|82065.2|82108.1|82058.1|19
1620623460000|2021-05-10 05:11:00|82108.7|82058.7|82108.4|82058.4|82109.8|82059.8|82107.1|82057.1|22
1620623470000|2021-05-10 05:11:10|82108.1|82058.1|82108.3|82058.3|82109.8|82059.8|82107.9|82057.9|15
1620623480000|2021-05-10 05:11:20|82108.4|82058.4|82111.2|82061.2|82111.6|82061.6|82108.1|82058.1|22
1620623490000|2021-05-10 05:11:30|82111.3|82061.3|82109.4|82059.4|82113|82063|82106.4|82056.4|13
1620623500000|2021-05-10 05:11:40|82105.5|82055.5|82110.7|82060.7|82111.3|82061.3|82105.3|82055.3|12
1620623510000|2021-05-10 05:11:50|82108.9|82058.9|82110.3|82060.3|82111|82061|82108.8|82058.8|13
1620623520000|2021-05-10 05:12:00|82108.8|82058.8|82108.5|82058.5|82109.7|82059.7|82107.3|82057.3|18
1620623530000|2021-05-10 05:12:10|82109.1|82059.1|82107.2|82057.2|82109.1|82059.1|82106.5|82056.5|19
1620623540000|2021-05-10 05:12:20|82107.4|82057.4|82104|82054|82108.4|82058.4|82103|82053|15
1620623550000|2021-05-10 05:12:30|82103.5|82053.5|82103|82053|82106.1|82056.1|82100.9|82050.9|25
1620623560000|2021-05-10 05:12:40|82102.2|82052.2|82104.3|82054.3|82104.9|82054.9|82102.2|82052.2|14
1620623570000|2021-05-10 05:12:50|82103.8|82053.8|82104.9|82054.9|82105|82055|82103.8|82053.8|9
1620623580000|2021-05-10 05:13:00|82105|82055|82105.9|82055.9|82105.9|82055.9|82104.7|82054.7|5
1620623590000|2021-05-10 05:13:10|82106.1|82056.1|82103.6|82053.6|82106.1|82056.1|82098.4|82048.4|15
1620623600000|2021-05-10 05:13:20|82097.2|82047.2|82102.6|82052.6|82102.6|82052.6|82097.2|82047.2|17
1620623610000|2021-05-10 05:13:30|82101.9|82051.9|82103|82053|82103|82053|82100.6|82050.6|16
1620623620000|2021-05-10 05:13:40|82102.9|82052.9|82106.9|82056.9|82106.9|82056.9|82101.6|82051.6|13
1620623630000|2021-05-10 05:13:50|82107.7|82057.7|82105.6|82055.6|82107.9|82057.9|82105.1|82055.1|10
1620623640000|2021-05-10 05:14:00|82106.2|82056.2|82101.8|82051.8|82106.2|82056.2|82100.2|82050.2|24
1620623650000|2021-05-10 05:14:10|82102.1|82052.1|82103.9|82053.9|82104.9|82054.9|82100.4|82050.4|17
1620623660000|2021-05-10 05:14:20|82103.1|82053.1|82093.7|82043.7|82103.5|82053.5|82090.2|82040.2|21
1620623670000|2021-05-10 05:14:30|82094.8|82044.8|82093.2|82043.2|82095.1|82045.1|82091.2|82041.2|20
1620623680000|2021-05-10 05:14:40|82093.7|82043.7|82095.2|82045.2|82095.2|82045.2|82092.3|82042.3|29
1620623690000|2021-05-10 05:14:50|82095.3|82045.3|82092.6|82042.6|82095.3|82045.3|82091.6|82041.6|27
1620623700000|2021-05-10 05:15:00|82092.3|82042.3|82091.7|82041.7|82092.7|82042.7|82091.4|82041.4|24
1620623710000|2021-05-10 05:15:10|82091.6|82041.6|82090.2|82040.2|82092.1|82042.1|82087.4|82037.4|38
1620623720000|2021-05-10 05:15:20|82090.6|82040.6|82091.1|82041.1|82091.9|82041.9|82090.3|82040.3|28
1620623730000|2021-05-10 05:15:30|82091.2|82041.2|82091|82041|82092|82042|82090.7|82040.7|17
1620623740000|2021-05-10 05:15:40|82091.5|82041.5|82090.9|82040.9|82091.5|82041.5|82090|82040|14
1620623750000|2021-05-10 05:15:50|82092|82042|82088.2|82038.2|82092.2|82042.2|82086.6|82036.6|24
1620623760000|2021-05-10 05:16:00|82088.1|82038.1|82088.8|82038.8|82090|82040|82085.4|82035.4|24
1620623770000|2021-05-10 05:16:10|82089.3|82039.3|82087.1|82037.1|82089.3|82039.3|82086.3|82036.3|21
1620623780000|2021-05-10 05:16:20|82087.4|82037.4|82087.9|82037.9|82088.1|82038.1|82087.3|82037.3|16
1620623790000|2021-05-10 05:16:30|82087.2|82037.2|82087.5|82037.5|82087.5|82037.5|82086.3|82036.3|5
1620623800000|2021-05-10 05:16:40|82088.2|82038.2|82071|82021|82088.2|82038.2|82069.5|82019.5|42
1620623810000|2021-05-10 05:16:50|82072|82022|82071|82021|82073|82023|82070.3|82020.3|26
1620623820000|2021-05-10 05:17:00|82071.1|82021.1|82072.9|82022.9|82072.9|82022.9|82070.5|82020.5|15
1620623830000|2021-05-10 05:17:10|82072|82022|82072.1|82022.1|82074.1|82024.1|82070.7|82020.7|25
1620623840000|2021-05-10 05:17:20|82071.2|82021.2|82072.2|82022.2|82072.8|82022.8|82070.1|82020.1|17
1620623850000|2021-05-10 05:17:30|82072.6|82022.6|82073.4|82023.4|82076.6|82026.6|82071.8|82021.8|29
1620623860000|2021-05-10 05:17:40|82073.3|82023.3|82074.8|82024.8|82075.6|82025.6|82072.7|82022.7|21
1620623870000|2021-05-10 05:17:50|82075.1|82025.1|82074.4|82024.4|82076.1|82026.1|82074.4|82024.4|17
1620623880000|2021-05-10 05:18:00|82075.3|82025.3|82075.8|82025.8|82077.1|82027.1|82072.3|82022.3|29
1620623890000|2021-05-10 05:18:10|82076.4|82026.4|82077.2|82027.2|82078.5|82028.5|82070.9|82020.9|47
1620623900000|2021-05-10 05:18:20|82078.3|82028.3|82074|82024|82078.3|82028.3|82071.2|82021.2|42
1620623910000|2021-05-10 05:18:30|82073.8|82023.8|82075.9|82025.9|82077.3|82027.3|82073.4|82023.4|36
1620623920000|2021-05-10 05:18:40|82075.1|82025.1|82076.5|82026.5|82078.2|82028.2|82075.1|82025.1|19
1620623930000|2021-05-10 05:18:50|82075.5|82025.5|82079.9|82029.9|82081.4|82031.4|82075.5|82025.5|40
1620623940000|2021-05-10 05:19:00|82079.4|82029.4|82082.8|82032.8|82084.2|82034.2|82078.4|82028.4|33
1620623950000|2021-05-10 05:19:10|82082.7|82032.7|82077.9|82027.9|82084.4|82034.4|82075.9|82025.9|42
1620623960000|2021-05-10 05:19:20|82077.4|82027.4|82077.9|82027.9|82081.1|82031.1|82077|82027|32
1620623970000|2021-05-10 05:19:30|82079|82029|82076.4|82026.4|82079|82029|82076.4|82026.4|28
1620623980000|2021-05-10 05:19:40|82077.4|82027.4|82079|82029|82079.1|82029.1|82076.8|82026.8|27
1620623990000|2021-05-10 05:19:50|82078.9|82028.9|82079.3|82029.3|82079.3|82029.3|82076.2|82026.2|15
1620624000000|2021-05-10 05:20:00|82079.2|82029.2|82077.7|82027.7|82079.2|82029.2|82075.5|82025.5|27
1620624010000|2021-05-10 05:20:10|82078.4|82028.4|82076.3|82026.3|82078.4|82028.4|82075.5|82025.5|26
1620624020000|2021-05-10 05:20:20|82076.7|82026.7|82078.5|82028.5|82079.5|82029.5|82075.8|82025.8|25
1620624030000|2021-05-10 05:20:30|82078.7|82028.7|82082.9|82032.9|82082.9|82032.9|82078.7|82028.7|30
1620624040000|2021-05-10 05:20:40|82082.4|82032.4|82082.2|82032.2|82082.6|82032.6|82079.9|82029.9|30
1620624050000|2021-05-10 05:20:50|82082.1|82032.1|82080.9|82030.9|82082.2|82032.2|82079.5|82029.5|39
1620624060000|2021-05-10 05:21:00|82081.6|82031.6|82082.4|82032.4|82086.8|82036.8|82081.2|82031.2|33
1620624070000|2021-05-10 05:21:10|82082.5|82032.5|82083.9|82033.9|82084.7|82034.7|82081.9|82031.9|32
1620624080000|2021-05-10 05:21:20|82083.2|82033.2|82088.3|82038.3|82088.6|82038.6|82083.2|82033.2|27
1620624090000|2021-05-10 05:21:30|82085.6|82035.6|82089|82039|82089.7|82039.7|82085.6|82035.6|22
1620624100000|2021-05-10 05:21:40|82090.6|82040.6|82087.9|82037.9|82090.6|82040.6|82087.4|82037.4|22
1620624110000|2021-05-10 05:21:50|82088.2|82038.2|82093.5|82043.5|82093.5|82043.5|82087.6|82037.6|18
1620624120000|2021-05-10 05:22:00|82085.4|82035.4|82089.7|82039.7|82090.9|82040.9|82085.4|82035.4|14
1620624130000|2021-05-10 05:22:10|82089.3|82039.3|82091.4|82041.4|82091.9|82041.9|82087.1|82037.1|25
1620624140000|2021-05-10 05:22:20|82092.6|82042.6|82093.6|82043.6|82096.8|82046.8|82091|82041|35
1620624150000|2021-05-10 05:22:30|82093.5|82043.5|82104.2|82054.2|82104.4|82054.4|82092.7|82042.7|34
1620624160000|2021-05-10 05:22:40|82103.8|82053.8|82105.9|82055.9|82106.6|82056.6|82103.7|82053.7|30
1620624170000|2021-05-10 05:22:50|82105.4|82055.4|82100.2|82050.2|82105.4|82055.4|82099.6|82049.6|17
1620624180000|2021-05-10 05:23:00|82100.6|82050.6|82098.4|82048.4|82100.6|82050.6|82097.6|82047.6|24
1620624190000|2021-05-10 05:23:10|82097.9|82047.9|82098.2|82048.2|82099.5|82049.5|82097.9|82047.9|22
1620624200000|2021-05-10 05:23:20|82099.2|82049.2|82099.5|82049.5|82099.5|82049.5|82098.8|82048.8|4
1620624210000|2021-05-10 05:23:30|82099.6|82049.6|82096.1|82046.1|82099.6|82049.6|82094.9|82044.9|17
1620624220000|2021-05-10 05:23:40|82097.5|82047.5|82098.5|82048.5|82098.8|82048.8|82096.5|82046.5|22
1620624230000|2021-05-10 05:23:50|82099.3|82049.3|82097.6|82047.6|82099.3|82049.3|82097.4|82047.4|16
1620624240000|2021-05-10 05:24:00|82096.6|82046.6|82098|82048|82098.9|82048.9|82096.6|82046.6|14
1620624250000|2021-05-10 05:24:10|82097.5|82047.5|82098.1|82048.1|82098.1|82048.1|82097.3|82047.3|4
1620624260000|2021-05-10 05:24:20|82099.2|82049.2|82097.4|82047.4|82099.2|82049.2|82096.9|82046.9|9
1620624270000|2021-05-10 05:24:30|82097.8|82047.8|82098.3|82048.3|82098.3|82048.3|82096.6|82046.6|11
1620624280000|2021-05-10 05:24:40|82098.2|82048.2|82093.8|82043.8|82098.2|82048.2|82092.5|82042.5|34
1620624290000|2021-05-10 05:24:50|82094.2|82044.2|82093.4|82043.4|82094.5|82044.5|82092|82042|25
1620624300000|2021-05-10 05:25:00|82092.5|82042.5|82093.8|82043.8|82094.7|82044.7|82092.5|82042.5|16
1620624310000|2021-05-10 05:25:10|82093.7|82043.7|82094.3|82044.3|82094.5|82044.5|82092.2|82042.2|21
1620624320000|2021-05-10 05:25:20|82094.8|82044.8|82086.3|82036.3|82094.8|82044.8|82086.3|82036.3|23
1620624330000|2021-05-10 05:25:30|82087.1|82037.1|82086.6|82036.6|82087.2|82037.2|82086.3|82036.3|13
1620624340000|2021-05-10 05:25:40|82086.8|82036.8|82086.4|82036.4|82088.9|82038.9|82086.3|82036.3|10
1620624350000|2021-05-10 05:25:50|82088.2|82038.2|82089.2|82039.2|82089.2|82039.2|82087.2|82037.2|13
1620624360000|2021-05-10 05:26:00|82089|82039|82081.9|82031.9|82089.5|82039.5|82081.8|82031.8|28
1620624370000|2021-05-10 05:26:10|82081.2|82031.2|82081.3|82031.3|82083.2|82033.2|82080.9|82030.9|14
1620624380000|2021-05-10 05:26:20|82081.5|82031.5|82082.2|82032.2|82082.2|82032.2|82081.2|82031.2|17
1620624390000|2021-05-10 05:26:30|82082.3|82032.3|82081.5|82031.5|82082.4|82032.4|82081.1|82031.1|9
1620624400000|2021-05-10 05:26:40|82081.6|82031.6|82082.6|82032.6|82084.3|82034.3|82080.6|82030.6|26
1620624410000|2021-05-10 05:26:50|82083.1|82033.1|82081|82031|82083.1|82033.1|82077.7|82027.7|23
1620624420000|2021-05-10 05:27:00|82079.1|82029.1|82081.3|82031.3|82082.8|82032.8|82078.8|82028.8|26
1620624430000|2021-05-10 05:27:10|82080.9|82030.9|82087.8|82037.8|82087.8|82037.8|82079.9|82029.9|18
1620624440000|2021-05-10 05:27:20|82080.1|82030.1|82084.8|82034.8|82084.9|82034.9|82080.1|82030.1|12
1620624450000|2021-05-10 05:27:30|82081|82031|82082.1|82032.1|82084.6|82034.6|82081|82031|14
1620624460000|2021-05-10 05:27:40|82083.3|82033.3|82085|82035|82085|82035|82081.9|82031.9|19
1620624470000|2021-05-10 05:27:50|82085.1|82035.1|82086|82036|82086|82036|82077.1|82027.1|13
1620624480000|2021-05-10 05:28:00|82081.1|82031.1|82083.3|82033.3|82083.3|82033.3|82080.4|82030.4|21
1620624490000|2021-05-10 05:28:10|82083.6|82033.6|82083.1|82033.1|82083.6|82033.6|82080.3|82030.3|29
1620624500000|2021-05-10 05:28:20|82082.9|82032.9|82083.5|82033.5|82083.5|82033.5|82082.8|82032.8|11
1620624510000|2021-05-10 05:28:30|82083.9|82033.9|82085|82035|82086.2|82036.2|82083.6|82033.6|18
1620624520000|2021-05-10 05:28:40|82083.8|82033.8|82084.4|82034.4|82085.5|82035.5|82083.8|82033.8|18
1620624530000|2021-05-10 05:28:50|82084.8|82034.8|82080.7|82030.7|82084.8|82034.8|82076.6|82026.6|29
1620624540000|2021-05-10 05:29:00|82081.2|82031.2|82080.5|82030.5|82082.2|82032.2|82078.7|82028.7|30
1620624550000|2021-05-10 05:29:10|82079.4|82029.4|82082.8|82032.8|82082.8|82032.8|82078.3|82028.3|31
1620624560000|2021-05-10 05:29:20|82082.9|82032.9|82081|82031|82085.6|82035.6|82078.8|82028.8|26
1620624570000|2021-05-10 05:29:30|82080|82030|82081.1|82031.1|82081.1|82031.1|82080|82030|14
1620624580000|2021-05-10 05:29:40|82080.1|82030.1|82081.8|82031.8|82081.9|82031.9|82080.1|82030.1|19
1620624590000|2021-05-10 05:29:50|82080.5|82030.5|82082|82032|82082|82032|82079.9|82029.9|11
1620624600000|2021-05-10 05:30:00|82081.7|82031.7|82081.8|82031.8|82082.7|82032.7|82081.3|82031.3|32
1620624610000|2021-05-10 05:30:10|82082|82032|82081.2|82031.2|82082.8|82032.8|82078.8|82028.8|38
1620624620000|2021-05-10 05:30:20|82083.2|82033.2|82081.2|82031.2|82085.7|82035.7|82080.6|82030.6|33
1620624630000|2021-05-10 05:30:30|82081.5|82031.5|82081.3|82031.3|82082.6|82032.6|82080.4|82030.4|27
1620624640000|2021-05-10 05:30:40|82081.5|82031.5|82080.9|82030.9|82081.5|82031.5|82080.1|82030.1|20
1620624650000|2021-05-10 05:30:50|82082.4|82032.4|82081.8|82031.8|82083.3|82033.3|82080.7|82030.7|25
1620624660000|2021-05-10 05:31:00|82082.1|82032.1|82081.2|82031.2|82083.1|82033.1|82080.9|82030.9|20
1620624670000|2021-05-10 05:31:10|82080.9|82030.9|82080.3|82030.3|82083.4|82033.4|82079.3|82029.3|24
1620624680000|2021-05-10 05:31:20|82080.7|82030.7|82080.2|82030.2|82082|82032|82079.8|82029.8|25
1620624690000|2021-05-10 05:31:30|82080.5|82030.5|82081.7|82031.7|82081.7|82031.7|82080.5|82030.5|21
1620624700000|2021-05-10 05:31:40|82080.9|82030.9|82082.4|82032.4|82082.4|82032.4|82080.9|82030.9|8
1620624710000|2021-05-10 05:31:50|82080.2|82030.2|82080.3|82030.3|82080.5|82030.5|82079.9|82029.9|7
1620624720000|2021-05-10 05:32:00|82081.3|82031.3|82082.1|82032.1|82082.5|82032.5|82080|82030|19
1620624730000|2021-05-10 05:32:10|82079.7|82029.7|82083.2|82033.2|82085.8|82035.8|82077.3|82027.3|32
1620624740000|2021-05-10 05:32:20|82081.8|82031.8|82082.1|82032.1|82082.8|82032.8|82079.6|82029.6|31
1620624750000|2021-05-10 05:32:30|82081.4|82031.4|82077.3|82027.3|82081.4|82031.4|82077.3|82027.3|10
1620624760000|2021-05-10 05:32:40|82078.5|82028.5|82078|82028|82079.3|82029.3|82078|82028|9
1620624770000|2021-05-10 05:32:50|82078.8|82028.8|82076.6|82026.6|82080.3|82030.3|82075.5|82025.5|21
1620624780000|2021-05-10 05:33:00|82076.7|82026.7|82075.5|82025.5|82078.4|82028.4|82074.9|82024.9|21
1620624790000|2021-05-10 05:33:10|82075.8|82025.8|82075.2|82025.2|82076.5|82026.5|82075.2|82025.2|13
1620624800000|2021-05-10 05:33:20|82075.3|82025.3|82074.4|82024.4|82076.6|82026.6|82073.8|82023.8|15
1620624810000|2021-05-10 05:33:30|82074.3|82024.3|82072.3|82022.3|82075.7|82025.7|82072.3|82022.3|17
1620624820000|2021-05-10 05:33:40|82073.6|82023.6|82072.3|82022.3|82074.9|82024.9|82066.2|82016.2|17
1620624830000|2021-05-10 05:33:50|82073.4|82023.4|82073.1|82023.1|82073.7|82023.7|82072.8|82022.8|6
1620624840000|2021-05-10 05:34:00|82074.5|82024.5|82074.4|82024.4|82074.7|82024.7|82073.5|82023.5|14
1620624850000|2021-05-10 05:34:10|82073.7|82023.7|82072.7|82022.7|82073.8|82023.8|82071.5|82021.5|22
1620624860000|2021-05-10 05:34:20|82072.5|82022.5|82070.2|82020.2|82073.1|82023.1|82069.3|82019.3|13
1620624870000|2021-05-10 05:34:30|82070|82020|82068|82018|82073.3|82023.3|82067.9|82017.9|36
1620624880000|2021-05-10 05:34:40|82067.9|82017.9|82069.6|82019.6|82070.6|82020.6|82067.6|82017.6|30
1620624890000|2021-05-10 05:34:50|82068.9|82018.9|82064.1|82014.1|82069.6|82019.6|82063.7|82013.7|26
1620624900000|2021-05-10 05:35:00|82064.7|82014.7|82063|82013|82066.4|82016.4|82061.5|82011.5|41
1620624910000|2021-05-10 05:35:10|82063.7|82013.7|82066.1|82016.1|82066.1|82016.1|82063.3|82013.3|22
1620624920000|2021-05-10 05:35:20|82066.2|82016.2|82062.6|82012.6|82067.5|82017.5|82062.3|82012.3|35
1620624930000|2021-05-10 05:35:30|82063|82013|82064.6|82014.6|82064.6|82014.6|82062|82012|20
1620624940000|2021-05-10 05:35:40|82065|82015|82065.8|82015.8|82068.4|82018.4|82060.5|82010.5|33
1620624950000|2021-05-10 05:35:50|82065|82015|82063|82013|82067.3|82017.3|82061.7|82011.7|39
1620624960000|2021-05-10 05:36:00|82063.2|82013.2|82070.5|82020.5|82070.5|82020.5|82059.8|82009.8|48
1620624970000|2021-05-10 05:36:10|82069.6|82019.6|82082.3|82032.3|82084.1|82034.1|82068|82018|43
1620624980000|2021-05-10 05:36:20|82083.3|82033.3|82083.4|82033.4|82086.3|82036.3|82082|82032|39
1620624990000|2021-05-10 05:36:30|82083.7|82033.7|82073.4|82023.4|82084.4|82034.4|82073.4|82023.4|50
1620625000000|2021-05-10 05:36:40|82073.3|82023.3|82076.7|82026.7|82078.6|82028.6|82073.3|82023.3|45
1620625010000|2021-05-10 05:36:50|82076.2|82026.2|82076.6|82026.6|82076.9|82026.9|82073.6|82023.6|35
1620625020000|2021-05-10 05:37:00|82076.3|82026.3|82078|82028|82078.2|82028.2|82072.6|82022.6|16
1620625030000|2021-05-10 05:37:10|82076.7|82026.7|82076.9|82026.9|82078.6|82028.6|82073.5|82023.5|33
1620625040000|2021-05-10 05:37:20|82078.2|82028.2|82074.1|82024.1|82080.7|82030.7|82073|82023|38
1620625050000|2021-05-10 05:37:30|82074.3|82024.3|82074.5|82024.5|82077|82027|82072.3|82022.3|29
1620625060000|2021-05-10 05:37:40|82074.3|82024.3|82075.9|82025.9|82077.4|82027.4|82073.2|82023.2|39
1620625070000|2021-05-10 05:37:50|82074.6|82024.6|82076.7|82026.7|82077.3|82027.3|82074.6|82024.6|22
1620625080000|2021-05-10 05:38:00|82076.8|82026.8|82075.6|82025.6|82078.8|82028.8|82072.6|82022.6|31
1620625090000|2021-05-10 05:38:10|82074.8|82024.8|82076.8|82026.8|82079.4|82029.4|82074.8|82024.8|24
1620625100000|2021-05-10 05:38:20|82077.1|82027.1|82073.1|82023.1|82077.4|82027.4|82071.3|82021.3|33
1620625110000|2021-05-10 05:38:30|82074.1|82024.1|82073.1|82023.1|82077.2|82027.2|82073.1|82023.1|31
1620625120000|2021-05-10 05:38:40|82073|82023|82076.8|82026.8|82076.8|82026.8|82072.4|82022.4|21
1620625130000|2021-05-10 05:38:50|82077.5|82027.5|82076|82026|82077.5|82027.5|82074.5|82024.5|15
1620625140000|2021-05-10 05:39:00|82075.7|82025.7|82076.2|82026.2|82076.8|82026.8|82073.2|82023.2|25
1620625150000|2021-05-10 05:39:10|82074.1|82024.1|82074.8|82024.8|82074.8|82024.8|82073|82023|23
1620625160000|2021-05-10 05:39:20|82075.2|82025.2|82073|82023|82076.3|82026.3|82073|82023|21
1620625170000|2021-05-10 05:39:30|82073.1|82023.1|82074|82024|82074.4|82024.4|82073.1|82023.1|15
1620625180000|2021-05-10 05:39:40|82072.1|82022.1|82071.7|82021.7|82072.6|82022.6|82070.8|82020.8|17
1620625190000|2021-05-10 05:39:50|82072.7|82022.7|82079.9|82029.9|82082|82032|82072|82022|36
1620625200000|2021-05-10 05:40:00|82079.7|82029.7|82079.6|82029.6|82080|82030|82077.7|82027.7|30
1620625210000|2021-05-10 05:40:10|82080.1|82030.1|82079.3|82029.3|82081.5|82031.5|82078.4|82028.4|30
1620625220000|2021-05-10 05:40:20|82078.8|82028.8|82080.1|82030.1|82081.4|82031.4|82077.7|82027.7|19
1620625230000|2021-05-10 05:40:30|82080.2|82030.2|82083.2|82033.2|82083.2|82033.2|82079.9|82029.9|33
1620625240000|2021-05-10 05:40:40|82083|82033|82083.3|82033.3|82085.6|82035.6|82082.6|82032.6|20
1620625250000|2021-05-10 05:40:50|82083.1|82033.1|82083.5|82033.5|82084.6|82034.6|82083.1|82033.1|11
1620625260000|2021-05-10 05:41:00|82083.8|82033.8|82086.4|82036.4|82088.4|82038.4|82083.8|82033.8|14
1620625270000|2021-05-10 05:41:10|82086.2|82036.2|82087.3|82037.3|82088.1|82038.1|82085.4|82035.4|24
1620625280000|2021-05-10 05:41:20|82086.7|82036.7|82086.4|82036.4|82087.8|82037.8|82086.3|82036.3|16
1620625290000|2021-05-10 05:41:30|82086.6|82036.6|82088.2|82038.2|82089.6|82039.6|82086.6|82036.6|33
1620625300000|2021-05-10 05:41:40|82088.4|82038.4|82086.9|82036.9|82089.7|82039.7|82086.4|82036.4|26
1620625310000|2021-05-10 05:41:50|82087|82037|82087.2|82037.2|82088.7|82038.7|82085.4|82035.4|25
1620625320000|2021-05-10 05:42:00|82086.7|82036.7|82087.9|82037.9|82088.6|82038.6|82085.5|82035.5|24
1620625330000|2021-05-10 05:42:10|82087.7|82037.7|82089|82039|82089.3|82039.3|82087.5|82037.5|19
1620625340000|2021-05-10 05:42:20|82088.9|82038.9|82091.4|82041.4|82091.4|82041.4|82088.9|82038.9|16
1620625350000|2021-05-10 05:42:30|82090.8|82040.8|82088.7|82038.7|82091.4|82041.4|82088.7|82038.7|13
1620625360000|2021-05-10 05:42:40|82088.6|82038.6|82091.4|82041.4|82092.5|82042.5|82088.6|82038.6|19
1620625370000|2021-05-10 05:42:50|82090.8|82040.8|82092.2|82042.2|82093.5|82043.5|82090|82040|27
1620625380000|2021-05-10 05:43:00|82093.7|82043.7|82093.3|82043.3|82096.6|82046.6|82092.6|82042.6|18
1620625390000|2021-05-10 05:43:10|82093.9|82043.9|82092.2|82042.2|82094|82044|82091.6|82041.6|39
1620625400000|2021-05-10 05:43:20|82091.9|82041.9|82095.4|82045.4|82095.4|82045.4|82091.5|82041.5|29
1620625410000|2021-05-10 05:43:30|82095.6|82045.6|82096|82046|82097.8|82047.8|82095|82045|42
1620625420000|2021-05-10 05:43:40|82095.8|82045.8|82096.5|82046.5|82097|82047|82094.8|82044.8|24
1620625430000|2021-05-10 05:43:50|82096.8|82046.8|82095.4|82045.4|82097|82047|82094.8|82044.8|29
1620625440000|2021-05-10 05:44:00|82095.2|82045.2|82088.8|82038.8|82095.2|82045.2|82088.3|82038.3|35
1620625450000|2021-05-10 05:44:10|82088.6|82038.6|82090.7|82040.7|82091.7|82041.7|82088.6|82038.6|25
1620625460000|2021-05-10 05:44:20|82091.8|82041.8|82091.2|82041.2|82092|82042|82091|82041|27
1620625470000|2021-05-10 05:44:30|82091.1|82041.1|82089.2|82039.2|82092|82042|82088.3|82038.3|22
1620625480000|2021-05-10 05:44:40|82089|82039|82089.6|82039.6|82090.9|82040.9|82088.2|82038.2|17
1620625490000|2021-05-10 05:44:50|82089.1|82039.1|82089.4|82039.4|82090.6|82040.6|82088.8|82038.8|17
1620625500000|2021-05-10 05:45:00|82089.5|82039.5|82092.5|82042.5|82092.5|82042.5|82087.8|82037.8|37
1620625510000|2021-05-10 05:45:10|82092.8|82042.8|82089.8|82039.8|82092.8|82042.8|82089.8|82039.8|25
1620625520000|2021-05-10 05:45:20|82090.2|82040.2|82089|82039|82091.4|82041.4|82089|82039|10
1620625530000|2021-05-10 05:45:30|82089.3|82039.3|82087.9|82037.9|82092|82042|82087.6|82037.6|32
1620625540000|2021-05-10 05:45:40|82087.3|82037.3|82089.2|82039.2|82090.4|82040.4|82086.7|82036.7|15
1620625550000|2021-05-10 05:45:50|82088.8|82038.8|82090.8|82040.8|82092.6|82042.6|82086.3|82036.3|23
1620625560000|2021-05-10 05:46:00|82092.1|82042.1|82096.1|82046.1|82097|82047|82091.3|82041.3|34
1620625570000|2021-05-10 05:46:10|82092.7|82042.7|82091.7|82041.7|82093|82043|82090.7|82040.7|26
1620625580000|2021-05-10 05:46:20|82091.8|82041.8|82091.7|82041.7|82092.3|82042.3|82090.8|82040.8|19
1620625590000|2021-05-10 05:46:30|82091.9|82041.9|82092.6|82042.6|82093.8|82043.8|82091.4|82041.4|19
1620625600000|2021-05-10 05:46:40|82092.5|82042.5|82095.4|82045.4|82097|82047|82092.5|82042.5|17
1620625610000|2021-05-10 05:46:50|82095.2|82045.2|82093.6|82043.6|82095.8|82045.8|82093.5|82043.5|20
1620625620000|2021-05-10 05:47:00|82094.2|82044.2|82093.9|82043.9|82095.7|82045.7|82093.8|82043.8|21
1620625630000|2021-05-10 05:47:10|82094.9|82044.9|82097.7|82047.7|82101.4|82051.4|82093.8|82043.8|23
1620625640000|2021-05-10 05:47:20|82098.3|82048.3|82099.6|82049.6|82101.4|82051.4|82098.3|82048.3|27
1620625650000|2021-05-10 05:47:30|82099.2|82049.2|82099.4|82049.4|82101.8|82051.8|82099.2|82049.2|23
1620625660000|2021-05-10 05:47:40|82099.2|82049.2|82100.9|82050.9|82101.3|82051.3|82099.2|82049.2|24
1620625670000|2021-05-10 05:47:50|82101|82051|82102.4|82052.4|82103.4|82053.4|82097.9|82047.9|24
1620625680000|2021-05-10 05:48:00|82101.6|82051.6|82102.3|82052.3|82103.2|82053.2|82100.6|82050.6|20
1620625690000|2021-05-10 05:48:10|82101.9|82051.9|82101.6|82051.6|82104.7|82054.7|82100.9|82050.9|24
1620625700000|2021-05-10 05:48:20|82101.8|82051.8|82099.4|82049.4|82101.8|82051.8|82099.1|82049.1|12
1620625710000|2021-05-10 05:48:30|82101.1|82051.1|82101.1|82051.1|82102.4|82052.4|82098.2|82048.2|32
1620625720000|2021-05-10 05:48:40|82101.5|82051.5|82099.4|82049.4|82101.6|82051.6|82099.2|82049.2|27
1620625730000|2021-05-10 05:48:50|82099|82049|82101.6|82051.6|82102|82052|82099|82049|19
1620625740000|2021-05-10 05:49:00|82102|82052|82101.3|82051.3|82102|82052|82100.7|82050.7|14
1620625750000|2021-05-10 05:49:10|82101.1|82051.1|82104.2|82054.2|82106.1|82056.1|82098.1|82048.1|25
1620625760000|2021-05-10 05:49:20|82106.3|82056.3|82106.4|82056.4|82108.2|82058.2|82104.9|82054.9|19
1620625770000|2021-05-10 05:49:30|82107.6|82057.6|82101.5|82051.5|82107.6|82057.6|82101.5|82051.5|32
1620625780000|2021-05-10 05:49:40|82101.9|82051.9|82102.1|82052.1|82104.8|82054.8|82099.2|82049.2|39
1620625790000|2021-05-10 05:49:50|82101.8|82051.8|82102.9|82052.9|82103.6|82053.6|82099.4|82049.4|23
1620625800000|2021-05-10 05:50:00|82102.7|82052.7|82098.7|82048.7|82102.7|82052.7|82096|82046|26
1620625810000|2021-05-10 05:50:10|82099.4|82049.4|82097.5|82047.5|82101.1|82051.1|82097.5|82047.5|17
1620625820000|2021-05-10 05:50:20|82098.2|82048.2|82097.1|82047.1|82098.2|82048.2|82097|82047|19
1620625830000|2021-05-10 05:50:30|82095.4|82045.4|82097.4|82047.4|82097.4|82047.4|82093.1|82043.1|16
1620625840000|2021-05-10 05:50:40|82097.5|82047.5|82097.6|82047.6|82097.8|82047.8|82092.6|82042.6|17
1620625850000|2021-05-10 05:50:50|82096.5|82046.5|82097.7|82047.7|82098.4|82048.4|82095.9|82045.9|30
1620625860000|2021-05-10 05:51:00|82096.9|82046.9|82103.4|82053.4|82106.4|82056.4|82096.3|82046.3|36
1620625870000|2021-05-10 05:51:10|82103.7|82053.7|82104.3|82054.3|82105.7|82055.7|82103.1|82053.1|33
1620625880000|2021-05-10 05:51:20|82104.1|82054.1|82102.5|82052.5|82104.1|82054.1|82101.6|82051.6|35
1620625890000|2021-05-10 05:51:30|82102|82052|82105.4|82055.4|82105.4|82055.4|82101.1|82051.1|26
1620625900000|2021-05-10 05:51:40|82105.8|82055.8|82106|82056|82107.8|82057.8|82104.9|82054.9|32
1620625910000|2021-05-10 05:51:50|82106.1|82056.1|82107|82057|82108.1|82058.1|82105.4|82055.4|19
1620625920000|2021-05-10 05:52:00|82106.2|82056.2|82104.7|82054.7|82107.2|82057.2|82103.8|82053.8|39
1620625930000|2021-05-10 05:52:10|82104.1|82054.1|82103.6|82053.6|82107.3|82057.3|82103.6|82053.6|26
1620625940000|2021-05-10 05:52:20|82104.1|82054.1|82106|82056|82108.4|82058.4|82103.3|82053.3|24
1620625950000|2021-05-10 05:52:30|82105.8|82055.8|82102.4|82052.4|82106.8|82056.8|82102.4|82052.4|17
1620625960000|2021-05-10 05:52:40|82102.6|82052.6|82103.2|82053.2|82103.5|82053.5|82102.6|82052.6|17
1620625970000|2021-05-10 05:52:50|82103.4|82053.4|82102.3|82052.3|82103.4|82053.4|82102.3|82052.3|18
1620625980000|2021-05-10 05:53:00|82103.1|82053.1|82104.7|82054.7|82106.9|82056.9|82098.9|82048.9|36
1620625990000|2021-05-10 05:53:10|82108.9|82058.9|82102.9|82052.9|82108.9|82058.9|82100.7|82050.7|36
1620626000000|2021-05-10 05:53:20|82102.6|82052.6|82102.2|82052.2|82103.4|82053.4|82100.2|82050.2|23
1620626010000|2021-05-10 05:53:30|82102.6|82052.6|82105.4|82055.4|82105.4|82055.4|82102.3|82052.3|16
1620626020000|2021-05-10 05:53:40|82105.9|82055.9|82109.2|82059.2|82111.7|82061.7|82105.9|82055.9|22
1620626030000|2021-05-10 05:53:50|82109.1|82059.1|82109.1|82059.1|82110.4|82060.4|82108.9|82058.9|9
1620626040000|2021-05-10 05:54:00|82109.2|82059.2|82110.6|82060.6|82111.4|82061.4|82108.8|82058.8|7
1620626050000|2021-05-10 05:54:10|82110.2|82060.2|82107.2|82057.2|82110.7|82060.7|82106.3|82056.3|33
1620626060000|2021-05-10 05:54:20|82107.7|82057.7|82107.8|82057.8|82108.8|82058.8|82107.2|82057.2|17
1620626070000|2021-05-10 05:54:30|82108|82058|82106.7|82056.7|82108.2|82058.2|82104.6|82054.6|19
1620626080000|2021-05-10 05:54:40|82106.5|82056.5|82106|82056|82108.1|82058.1|82106|82056|31
1620626090000|2021-05-10 05:54:50|82107|82057|82113.5|82063.5|82113.6|82063.6|82107|82057|24
1620626100000|2021-05-10 05:55:00|82113.8|82063.8|82110.8|82060.8|82113.8|82063.8|82109.7|82059.7|24
1620626110000|2021-05-10 05:55:10|82110.9|82060.9|82110.8|82060.8|82111.5|82061.5|82108.5|82058.5|24
1620626120000|2021-05-10 05:55:20|82111|82061|82112.1|82062.1|82112.2|82062.2|82108.3|82058.3|33
1620626130000|2021-05-10 05:55:30|82111.9|82061.9|82114.1|82064.1|82116.8|82066.8|82111.3|82061.3|48
1620626140000|2021-05-10 05:55:40|82113.6|82063.6|82116.1|82066.1|82116.1|82066.1|82112.1|82062.1|30
1620626150000|2021-05-10 05:55:50|82116|82066|82120.4|82070.4|82120.7|82070.7|82115.9|82065.9|36
1620626160000|2021-05-10 05:56:00|82120.6|82070.6|82122.3|82072.3|82122.7|82072.7|82119|82069|49
1620626170000|2021-05-10 05:56:10|82121.9|82071.9|82122.2|82072.2|82122.8|82072.8|82118.1|82068.1|27
1620626180000|2021-05-10 05:56:20|82122|82072|82117.5|82067.5|82122|82072|82115.5|82065.5|30
1620626190000|2021-05-10 05:56:30|82117.6|82067.6|82119.3|82069.3|82120.7|82070.7|82116.8|82066.8|28
1620626200000|2021-05-10 05:56:40|82119.8|82069.8|82117|82067|82120.9|82070.9|82116.3|82066.3|28
1620626210000|2021-05-10 05:56:50|82117.5|82067.5|82115.9|82065.9|82119.6|82069.6|82115.4|82065.4|26
1620626220000|2021-05-10 05:57:00|82115.6|82065.6|82112.9|82062.9|82116.6|82066.6|82110.1|82060.1|47
1620626230000|2021-05-10 05:57:10|82113.3|82063.3|82112.4|82062.4|82114|82064|82111.1|82061.1|30
1620626240000|2021-05-10 05:57:20|82112.3|82062.3|82112.6|82062.6|82113.3|82063.3|82111.7|82061.7|35
1620626250000|2021-05-10 05:57:30|82112.7|82062.7|82117.9|82067.9|82120.1|82070.1|82112.6|82062.6|36
1620626260000|2021-05-10 05:57:40|82118.1|82068.1|82120.2|82070.2|82120.7|82070.7|82118.1|82068.1|19
1620626270000|2021-05-10 05:57:50|82120.4|82070.4|82124.9|82074.9|82125.6|82075.6|82120.4|82070.4|30
1620626280000|2021-05-10 05:58:00|82124.8|82074.8|82127.3|82077.3|82127.8|82077.8|82122.2|82072.2|45
1620626290000|2021-05-10 05:58:10|82127.7|82077.7|82131.9|82081.9|82132.2|82082.2|82127.7|82077.7|29
1620626300000|2021-05-10 05:58:20|82132.6|82082.6|82137.9|82087.9|82137.9|82087.9|82132.1|82082.1|24
1620626310000|2021-05-10 05:58:30|82138|82088|82132.8|82082.8|82138.4|82088.4|82132.6|82082.6|26
1620626320000|2021-05-10 05:58:40|82132.4|82082.4|82135.8|82085.8|82135.9|82085.9|82132.3|82082.3|9
1620626330000|2021-05-10 05:58:50|82135.3|82085.3|82135.7|82085.7|82136.5|82086.5|82132.4|82082.4|25
1620626340000|2021-05-10 05:59:00|82134.5|82084.5|82168.7|82118.7|82202.4|82152.4|82134.5|82084.5|78
1620626350000|2021-05-10 05:59:10|82169.6|82119.6|82226|82176|82271|82178.8|82145|82095|73
1620626360000|2021-05-10 05:59:20|82225.6|82175.6|82273.8|82116.8|82273.8|82175.6|82214.6|82114.5|50
1620626370000|2021-05-10 05:59:30|82255.7|82126.2|82247.6|82106.3|82281.5|82168.5|82218.2|82077.5|46
1620626380000|2021-05-10 05:59:40|82244|82111.3|82150.1|82100.1|82270|82153.1|82150.1|82060.1|40
1620626390000|2021-05-10 05:59:50|82145.4|82095.4|82180.3|82045.8|82200.8|82098.8|82142.6|82035.4|46
1620626400000|2021-05-10 06:00:00|82188.5|82040.3|82115.2|82065.2|82188.5|82085.1|82114.4|82030.8|64
1620626410000|2021-05-10 06:00:10|82115.3|82065.3|82125.9|82075.9|82129.7|82079.7|82112.1|82062.1|67
1620626420000|2021-05-10 06:00:20|82120.1|82070.1|82125.9|82075.9|82129.9|82079.9|82117.9|82067.9|48
1620626430000|2021-05-10 06:00:30|82125.7|82075.7|82129.4|82079.4|82134.3|82084.3|82125.6|82075.6|51
1620626440000|2021-05-10 06:00:40|82129|82079|82143.3|82093.3|82149.2|82099.2|82125.4|82075.4|66
1620626450000|2021-05-10 06:00:50|82144.2|82094.2|82133.2|82083.2|82144.2|82094.2|82129.9|82079.9|66
1620626460000|2021-05-10 06:01:00|82133.8|82083.8|82128.5|82078.5|82138.1|82088.1|82126.2|82076.2|48
1620626470000|2021-05-10 06:01:10|82127.8|82077.8|82129.9|82079.9|82131.6|82081.6|82124.3|82074.3|68
1620626480000|2021-05-10 06:01:20|82130.5|82080.5|82128.7|82078.7|82131.9|82081.9|82121.5|82071.5|57
1620626490000|2021-05-10 06:01:30|82128.3|82078.3|82116.2|82066.2|82128.8|82078.8|82111.9|82061.9|47
1620626500000|2021-05-10 06:01:40|82116|82066|82113.1|82063.1|82122.4|82072.4|82111.4|82061.4|79
1620626510000|2021-05-10 06:01:50|82116.4|82066.4|82112.2|82062.2|82118|82068|82112.2|82062.2|74
1620626520000|2021-05-10 06:02:00|82113.8|82063.8|82110.3|82060.3|82116.8|82066.8|82108|82058|76
1620626530000|2021-05-10 06:02:10|82110.5|82060.5|82111.4|82061.4|82114.9|82064.9|82108.4|82058.4|78
1620626540000|2021-05-10 06:02:20|82111.5|82061.5|82094.8|82044.8|82111.5|82061.5|82092.9|82042.9|67
1620626550000|2021-05-10 06:02:30|82095.3|82045.3|82092.7|82042.7|82101.9|82051.9|82085.4|82035.4|79
1620626560000|2021-05-10 06:02:40|82093.7|82043.7|82096|82046|82097.6|82047.6|82085.8|82035.8|79
1620626570000|2021-05-10 06:02:50|82096.5|82046.5|82087.8|82037.8|82098.3|82048.3|82086.9|82036.9|78
1620626580000|2021-05-10 06:03:00|82089.2|82039.2|82096.8|82046.8|82097.2|82047.2|82086.8|82036.8|69
1620626590000|2021-05-10 06:03:10|82097|82047|82096.1|82046.1|82098.3|82048.3|82094.3|82044.3|75
1620626600000|2021-05-10 06:03:20|82096.2|82046.2|82100.2|82050.2|82101.2|82051.2|82094.2|82044.2|78
1620626610000|2021-05-10 06:03:30|82101|82051|82092.4|82042.4|82105.5|82055.5|82091.1|82041.1|70
1620626620000|2021-05-10 06:03:40|82092|82042|82098|82048|82099.3|82049.3|82092|82042|75
1620626630000|2021-05-10 06:03:50|82097.5|82047.5|82101.3|82051.3|82101.8|82051.8|82095.8|82045.8|65
1620626640000|2021-05-10 06:04:00|82101.7|82051.7|82103.3|82053.3|82107.4|82057.4|82098.9|82048.9|76
1620626650000|2021-05-10 06:04:10|82103.7|82053.7|82096|82046|82105.5|82055.5|82095.6|82045.6|46
1620626660000|2021-05-10 06:04:20|82094.3|82044.3|82093.6|82043.6|82097.4|82047.4|82092.3|82042.3|51
1620626670000|2021-05-10 06:04:30|82093.7|82043.7|82098.1|82048.1|82098.4|82048.4|82093.7|82043.7|33
1620626680000|2021-05-10 06:04:40|82098.2|82048.2|82106|82056|82106.6|82056.6|82098.2|82048.2|42
1620626690000|2021-05-10 06:04:50|82105.2|82055.2|82096.3|82046.3|82105.2|82055.2|82094.6|82044.6|47
1620626700000|2021-05-10 06:05:00|82095.1|82045.1|82102.2|82052.2|82102.6|82052.6|82093.8|82043.8|40
1620626710000|2021-05-10 06:05:10|82103.4|82053.4|82096.4|82046.4|82104.1|82054.1|82095.8|82045.8|49
1620626720000|2021-05-10 06:05:20|82095.2|82045.2|82085.7|82035.7|82096.6|82046.6|82084.2|82034.2|39
1620626730000|2021-05-10 06:05:30|82085.4|82035.4|82080.5|82030.5|82087.8|82037.8|82078.5|82028.5|50
1620626740000|2021-05-10 06:05:40|82080.3|82030.3|82087.6|82037.6|82087.6|82037.6|82075.6|82025.6|57
1620626750000|2021-05-10 06:05:50|82088|82038|82085|82035|82088|82038|82077.9|82027.9|53
1620626760000|2021-05-10 06:06:00|82084.8|82034.8|82090.7|82040.7|82090.7|82040.7|82081|82031|54
1620626770000|2021-05-10 06:06:10|82090.4|82040.4|82087.1|82037.1|82094.1|82044.1|82086.3|82036.3|58
1620626780000|2021-05-10 06:06:20|82086.7|82036.7|82092.4|82042.4|82092.4|82042.4|82086.7|82036.7|30
1620626790000|2021-05-10 06:06:30|82091.6|82041.6|82091.8|82041.8|82092.2|82042.2|82083.9|82033.9|52
1620626800000|2021-05-10 06:06:40|82092.7|82042.7|82094.5|82044.5|82096|82046|82091.4|82041.4|28
1620626810000|2021-05-10 06:06:50|82095.9|82045.9|82091.3|82041.3|82095.9|82045.9|82090.8|82040.8|27
1620626820000|2021-05-10 06:07:00|82091.8|82041.8|82089|82039|82092.3|82042.3|82087.1|82037.1|28
1620626830000|2021-05-10 06:07:10|82091.4|82041.4|82081.1|82031.1|82091.4|82041.4|82081.1|82031.1|42
1620626840000|2021-05-10 06:07:20|82081|82031|82077.1|82027.1|82083.2|82033.2|82074.6|82024.6|55
1620626850000|2021-05-10 06:07:30|82077.5|82027.5|82063|82013|82079|82029|82062.8|82012.8|45
1620626860000|2021-05-10 06:07:40|82064|82014|82072.3|82022.3|82073|82023|82056.2|82006.2|60
1620626870000|2021-05-10 06:07:50|82072.4|82022.4|82079.2|82029.2|82081.4|82031.4|82071|82021|50
1620626880000|2021-05-10 06:08:00|82078.6|82028.6|82075.6|82025.6|82079.3|82029.3|82068.8|82018.8|48
1620626890000|2021-05-10 06:08:10|82069.4|82019.4|82073.3|82023.3|82074.8|82024.8|82066.4|82016.4|60
1620626900000|2021-05-10 06:08:20|82070.4|82020.4|82067.5|82017.5|82072.3|82022.3|82066.7|82016.7|34
1620626910000|2021-05-10 06:08:30|82068|82018|82072.9|82022.9|82073.7|82023.7|82065.3|82015.3|39
1620626920000|2021-05-10 06:08:40|82073.7|82023.7|82075.2|82025.2|82076.4|82026.4|82070.2|82020.2|35
1620626930000|2021-05-10 06:08:50|82075.8|82025.8|82071.3|82021.3|82075.8|82025.8|82071.3|82021.3|20
1620626940000|2021-05-10 06:09:00|82071.7|82021.7|82075.5|82025.5|82077.5|82027.5|82070.5|82020.5|30
1620626950000|2021-05-10 06:09:10|82075.4|82025.4|82074.7|82024.7|82079.7|82029.7|82072.6|82022.6|48
1620626960000|2021-05-10 06:09:20|82073.9|82023.9|82077.8|82027.8|82079.9|82029.9|82071.9|82021.9|53
1620626970000|2021-05-10 06:09:30|82078.8|82028.8|82078.7|82028.7|82081|82031|82073.2|82023.2|70
1620626980000|2021-05-10 06:09:40|82078.8|82028.8|82063.8|82038.8|82080.6|82038.8|82062.7|82023.6|49
1620626990000|2021-05-10 06:09:50|82063.3|82038.3|82075.2|82025.2|82077|82040|82061.7|82024.5|74
1620627000000|2021-05-10 06:10:00|82075.6|82025.6|82072.9|82022.9|82075.6|82025.6|82065.9|82015.9|58
1620627010000|2021-05-10 06:10:10|82073.8|82023.8|82073.5|82023.5|82075.3|82025.3|82073.1|82023.1|36
1620627020000|2021-05-10 06:10:20|82073.4|82023.4|82071.9|82021.9|82074|82024|82070.3|82020.3|31
1620627030000|2021-05-10 06:10:30|82072.7|82022.7|82074.4|82024.4|82084.7|82043.2|82067.1|82021.8|26
1620627040000|2021-05-10 06:10:40|82071.7|82021.7|82071.9|82021.9|82074|82024|82071.3|82021.3|15
1620627050000|2021-05-10 06:10:50|82071.4|82021.4|82068.6|82018.6|82073.9|82023.9|82068.6|82018.6|42
1620627060000|2021-05-10 06:11:00|82071|82021|82058.8|82008.8|82071|82021|82058.3|82008.3|51
1620627070000|2021-05-10 06:11:10|82059.7|82009.7|82057.1|82007.1|82059.7|82009.7|82054.5|82004.5|30
1620627080000|2021-05-10 06:11:20|82058.8|82008.8|82060.6|82010.6|82062.5|82012.5|82056.5|82006.5|27
1620627090000|2021-05-10 06:11:30|82059.7|82009.7|82070.2|82020.2|82072|82022|82059.5|82009.5|48
1620627100000|2021-05-10 06:11:40|82070.4|82020.4|82071.3|82021.3|82073.4|82023.4|82067.1|82017.1|45
1620627110000|2021-05-10 06:11:50|82072.1|82022.1|82055.6|82030.6|82072.1|82034.3|82055.3|82022.1|21
1620627120000|2021-05-10 06:12:00|82055.8|82030.8|82066.2|82041.2|82080.8|82041.9|82055.6|82016|42
1620627130000|2021-05-10 06:12:10|82066.1|82041.1|82078.9|82028.9|82081|82041.1|82065.8|82028|27
1620627140000|2021-05-10 06:12:20|82078.7|82028.7|82078.9|82028.9|82080.4|82030.4|82077.1|82027.1|33
1620627150000|2021-05-10 06:12:30|82079.7|82029.7|82075.7|82025.7|82080.4|82030.4|82072.8|82022.8|34
1620627160000|2021-05-10 06:12:40|82076.1|82026.1|82067.7|82042.7|82081.4|82042.7|82066.9|82023.6|39
1620627170000|2021-05-10 06:12:50|82068.1|82043.1|82083.9|82033.9|82089.7|82046.9|82068.1|82028.9|28
1620627180000|2021-05-10 06:13:00|82081.6|82031.6|82083.8|82033.8|82084.5|82034.5|82079.8|82029.8|21
1620627190000|2021-05-10 06:13:10|82084.1|82034.1|82083.5|82033.5|82084.1|82043.8|82067.3|82028.4|32
1620627200000|2021-05-10 06:13:20|82081.6|82031.6|82070.1|82045.1|82083|82045.3|82068.4|82031.1|34
1620627210000|2021-05-10 06:13:30|82069.5|82044.5|82074.5|82024.5|82082.2|82044.6|82063.7|82024.4|25
1620627220000|2021-05-10 06:13:40|82071.8|82021.8|82073.9|82023.9|82073.9|82032.7|82057.7|82020.4|25
1620627230000|2021-05-10 06:13:50|82073.6|82023.6|82082.4|82032.4|82082.8|82032.8|82072.1|82022.1|32
1620627240000|2021-05-10 06:14:00|82082.7|82032.7|82081.5|82031.5|82087.4|82047.4|82072.4|82029.3|44
1620627250000|2021-05-10 06:14:10|82080.8|82030.8|82069.8|82019.8|82081.5|82031.5|82067.7|82017.7|32
1620627260000|2021-05-10 06:14:20|82070.2|82020.2|82070.4|82020.4|82072.2|82022.2|82069.3|82019.3|27
1620627270000|2021-05-10 06:14:30|82069.8|82019.8|82047.1|82022.1|82070.8|82022.1|82047.1|82014.4|27
1620627280000|2021-05-10 06:14:40|82059.8|82009.8|82060.4|82010.4|82060.4|82010.4|82056.9|82006.9|45
1620627290000|2021-05-10 06:14:50|82060.8|82010.8|82058.1|82008.1|82060.8|82010.8|82054.1|82004.1|39
1620627300000|2021-05-10 06:15:00|82057.5|82007.5|82063.6|82013.6|82064.3|82022.8|82047.8|82007.5|50
1620627310000|2021-05-10 06:15:10|82063.3|82013.3|82053.3|82003.3|82064.5|82014.5|82053.3|82003.3|40
1620627320000|2021-05-10 06:15:20|82053.9|82003.9|82038.7|81988.7|82057.9|82007.9|82034.6|81984.6|50
1620627330000|2021-05-10 06:15:30|82036.9|81986.9|82051.8|82001.8|82051.8|82013.8|82031.8|81986.5|46
1620627340000|2021-05-10 06:15:40|82054.6|82004.6|82044.3|81994.3|82054.6|82004.6|82038|81988|34
1620627350000|2021-05-10 06:15:50|82044.4|81994.4|82046.1|81996.1|82046.8|81996.8|82043.4|81993.4|15
1620627360000|2021-05-10 06:16:00|82046.3|81996.3|82043|81993|82046.3|81996.3|82037.3|81987.3|56
1620627370000|2021-05-10 06:16:10|82044.5|81994.5|82034.4|82009.4|82047.8|82010.1|82033.4|81993.7|40
1620627380000|2021-05-10 06:16:20|82031.8|82006.8|82032.5|82007.5|82048.2|82011|82031.8|81997.6|40
1620627390000|2021-05-10 06:16:30|82032.6|82007.6|82030.5|82005.5|82033.4|82008.4|82030.5|82005.5|38
1620627400000|2021-05-10 06:16:40|82030.7|82005.7|82041.2|81991.2|82045.6|82008.2|82028.7|81990.7|43
1620627410000|2021-05-10 06:16:50|82042.9|81992.9|82030.6|82005.6|82043.7|82005.9|82027|81991.3|43
1620627420000|2021-05-10 06:17:00|82031.5|82006.5|82031.2|82006.2|82045.8|82007.5|82029.7|81992.4|51
1620627430000|2021-05-10 06:17:10|82031|82006|82030.7|82005.7|82032.8|82007.8|82026.9|82001.9|36
1620627440000|2021-05-10 06:17:20|82031.5|82006.5|82026.6|82001.6|82044.9|82006.7|82025.5|81992.7|37
1620627450000|2021-05-10 06:17:30|82026.9|82001.9|82013.6|81988.6|82035.1|82001.9|82011.7|81977|51
1620627460000|2021-05-10 06:17:40|82013.7|81988.7|82016.4|81991.4|82016.4|81991.4|82011.7|81986.7|22
1620627470000|2021-05-10 06:17:50|82016.3|81991.3|82015.3|81990.3|82017.1|81992.1|82013.1|81988.1|20
1620627480000|2021-05-10 06:18:00|82028.4|81978.4|82021.2|81971.2|82028.4|81985|82006.6|81968.8|34
1620627490000|2021-05-10 06:18:10|82020.9|81970.9|82011.8|81986.8|82021.6|81988.8|82009.5|81970.3|29
1620627500000|2021-05-10 06:18:20|82011.7|81986.7|82023.6|81973.6|82024.9|81986.7|82011.7|81972|26
1620627510000|2021-05-10 06:18:30|82023.4|81973.4|82027.3|81977.3|82028.4|81986.2|82010.7|81973.2|23
1620627520000|2021-05-10 06:18:40|82028.1|81978.1|82014.5|81989.5|82029|81990.7|82014.2|81976.1|29
1620627530000|2021-05-10 06:18:50|82014.6|81989.6|82010.4|81985.4|82027.1|81989.6|82010.4|81973.3|33
1620627540000|2021-05-10 06:19:00|82010.5|81985.5|82032|81982|82032.8|81991.2|82010.1|81979.9|17
1620627550000|2021-05-10 06:19:10|82032.8|81982.8|82021.1|81996.1|82033.8|81996.8|82021|81978.6|32
1620627560000|2021-05-10 06:19:20|82034.2|81984.2|82031.5|81981.5|82034.5|81984.5|82030.9|81980.9|23
1620627570000|2021-05-10 06:19:30|82030.7|81980.7|82024.4|81974.4|82032.2|81982.2|82024.4|81974.4|23
1620627580000|2021-05-10 06:19:40|82023.8|81973.8|82023.1|81973.1|82024.5|81974.5|82022.5|81972.5|20
1620627590000|2021-05-10 06:19:50|82022.8|81972.8|82025.2|81975.2|82026.2|81976.2|82022.6|81972.6|25
1620627600000|2021-05-10 06:20:00|82026|81976|82032.8|81982.8|82033.2|81994.6|82015.6|81975.5|46
1620627610000|2021-05-10 06:20:10|82018.6|81993.6|82019.8|81994.8|82035.5|81996.3|82017.2|81985.5|26
1620627620000|2021-05-10 06:20:20|82020.2|81995.2|82026.1|81976.1|82032.8|81995.2|82019.8|81976|27
1620627630000|2021-05-10 06:20:30|82026.2|81976.2|82027.5|81977.5|82029.5|81979.5|82026.2|81976.2|25
1620627640000|2021-05-10 06:20:40|82027.3|81977.3|82030.2|81980.2|82031.1|81993.9|82016.7|81977.2|34
1620627650000|2021-05-10 06:20:50|82030|81980|82031.2|81981.2|82031.6|81981.6|82030|81980|20
1620627660000|2021-05-10 06:21:00|82031.1|81981.1|82034|81984|82034.1|81984.1|82030.6|81980.6|21
1620627670000|2021-05-10 06:21:10|82033.9|81983.9|82029.9|81979.9|82034|81999.3|82014.6|81977.4|36
1620627680000|2021-05-10 06:21:20|82029.5|81979.5|82020.1|81995.1|82033.6|81995.5|82017.2|81977.8|46
1620627690000|2021-05-10 06:21:30|82033.2|81983.2|82014.4|81989.4|82034|81990.3|82014.4|81976.5|40
1620627700000|2021-05-10 06:21:40|82014.5|81989.5|82036.8|81986.8|82038.4|81999.3|82014.1|81978.3|47
1620627710000|2021-05-10 06:21:50|82037.6|81987.6|82036|81986|82037.6|81999.2|82021.9|81983.3|31
1620627720000|2021-05-10 06:22:00|82035.5|81985.5|82028.9|81978.9|82036.9|81996.4|82019.6|81977.9|42
1620627730000|2021-05-10 06:22:10|82028.6|81978.6|82016.7|81991.7|82031.5|81991.9|82016.6|81978.3|31
1620627740000|2021-05-10 06:22:20|82016.9|81991.9|82023.3|81998.3|82023.9|81998.9|82016.5|81991.5|38
1620627750000|2021-05-10 06:22:30|82038.6|81988.6|82034.5|81984.5|82038.6|81999.3|82022.3|81980.3|35
1620627760000|2021-05-10 06:22:40|82033.6|81983.6|82036.7|81986.7|82039.2|82001.1|82020.6|81983.6|32
1620627770000|2021-05-10 06:22:50|82037.3|81987.3|82028.9|81978.9|82038.8|81996.4|82016.1|81978.9|43
1620627780000|2021-05-10 06:23:00|82028.5|81978.5|82024.6|81974.6|82033.7|81994.3|82010.6|81974.6|51
1620627790000|2021-05-10 06:23:10|82024.5|81974.5|82020.5|81970.5|82025.7|81986|82008.6|81969.5|38
1620627800000|2021-05-10 06:23:20|82021.9|81971.9|82011.6|81986.6|82021.9|81986.6|82009.5|81970.5|32
1620627810000|2021-05-10 06:23:30|82011.7|81986.7|82016.5|81991.5|82028|81991.7|82011|81977.8|39
1620627820000|2021-05-10 06:23:40|82016.6|81991.6|82016.6|81991.6|82018.5|81993.5|82015.5|81990.5|35
1620627830000|2021-05-10 06:23:50|82017.1|81992.1|82016.1|81991.1|82017.9|81992.9|82014.6|81989.6|26
1620627840000|2021-05-10 06:24:00|82016.2|81991.2|82015|81990|82016.7|81991.7|82014.8|81989.8|20
1620627850000|2021-05-10 06:24:10|82015.6|81990.6|82015|81990|82032.3|81994.1|82014.9|81980.5|32
1620627860000|2021-05-10 06:24:20|82015.4|81990.4|82013.9|81988.9|82016.5|81991.5|82012.1|81987.1|41
1620627870000|2021-05-10 06:24:30|82014.1|81989.1|82015.2|81990.2|82015.2|81990.2|82012.6|81987.6|12
1620627880000|2021-05-10 06:24:40|82015.4|81990.4|82010.9|81985.9|82015.4|81990.4|82009.6|81984.6|27
1620627890000|2021-05-10 06:24:50|82010.8|81985.8|82004.9|81979.9|82010.8|81985.8|82003.2|81978.2|37
1620627900000|2021-05-10 06:25:00|82006.6|81981.6|82005.2|81980.2|82006.6|81981.6|82003.4|81978.4|30
1620627910000|2021-05-10 06:25:10|82005.1|81980.1|82008.4|81983.4|82009|81984|82004.3|81979.3|35
1620627920000|2021-05-10 06:25:20|82008.3|81983.3|82006.4|81981.4|82010.2|81985.2|82005.7|81980.7|27
1620627930000|2021-05-10 06:25:30|82006.6|81981.6|82002.6|81977.6|82006.7|81981.7|82001.8|81976.8|34
1620627940000|2021-05-10 06:25:40|82002.7|81977.7|82003.4|81978.4|82003.7|81978.7|82001.7|81976.7|30
1620627950000|2021-05-10 06:25:50|82003.5|81978.5|82003.3|81978.3|82003.6|81978.6|82002.8|81977.8|22
1620627960000|2021-05-10 06:26:00|82004.6|81979.6|82000.6|81975.6|82006.9|81981.9|82000.6|81975.6|38
1620627970000|2021-05-10 06:26:10|82000.5|81975.5|81999.8|81974.8|82001.2|81976.2|81994.7|81969.7|48
1620627980000|2021-05-10 06:26:20|81999.5|81974.5|82004.5|81979.5|82005.5|81980.5|81998.6|81973.6|36
1620627990000|2021-05-10 06:26:30|82003.9|81978.9|82003.3|81978.3|82004.2|81979.2|82003|81978|45
1620628000000|2021-05-10 06:26:40|82003.2|81978.2|81974|81949|82011.7|81981.2|81972.2|81935.7|53
1620628010000|2021-05-10 06:26:50|81973.7|81948.7|81984.8|81934.8|81989.7|81949.6|81970.4|81932.8|45
1620628020000|2021-05-10 06:27:00|81984.5|81934.5|81979.1|81929.1|81987.4|81951.7|81970.5|81928.9|49
1620628030000|2021-05-10 06:27:10|81979|81929|81967.1|81942.1|81979.9|81943.3|81966.2|81928.6|41
1620628040000|2021-05-10 06:27:20|81969.3|81944.3|81988.3|81938.3|81988.3|81951.3|81966.5|81935.5|51
1620628050000|2021-05-10 06:27:30|81986.9|81936.9|81986.5|81936.5|81989.3|81951.6|81973.9|81934.1|42
1620628060000|2021-05-10 06:27:40|81986|81936|81975.2|81950.2|81988.4|81951.3|81972.1|81934.3|25
1620628070000|2021-05-10 06:27:50|81975.1|81950.1|81974.4|81949.4|81990.7|81952.2|81973.2|81936.1|53
1620628080000|2021-05-10 06:28:00|81972.5|81947.5|81974.7|81949.7|81985.5|81952.8|81972.5|81935.4|41
1620628090000|2021-05-10 06:28:10|81974.6|81949.6|81989.8|81939.8|81989.8|81950.7|81974.1|81936.8|40
1620628100000|2021-05-10 06:28:20|81989.6|81939.6|81987.3|81937.3|81989.8|81950|81974.2|81936.3|36
1620628110000|2021-05-10 06:28:30|81987.5|81937.5|81988.5|81938.5|81989.2|81939.2|81986.9|81936.9|19
1620628120000|2021-05-10 06:28:40|81987.8|81937.8|81985.2|81935.2|81987.8|81947.8|81972.3|81933.7|31
1620628130000|2021-05-10 06:28:50|81984.8|81934.8|81985.9|81935.9|81986|81936|81984.4|81934.4|23
1620628140000|2021-05-10 06:29:00|81987.1|81937.1|81975|81950|81987.8|81953.2|81964.1|81928.2|58
1620628150000|2021-05-10 06:29:10|81987.5|81937.5|81969.9|81944.9|81987.5|81949|81969.9|81935.5|36
1620628160000|2021-05-10 06:29:20|81970|81945|81967.3|81942.3|81982.8|81945|81966.7|81931.6|40
1620628170000|2021-05-10 06:29:30|81967.2|81942.2|81970.8|81920.8|81976.1|81943.1|81965.9|81919.2|48
1620628180000|2021-05-10 06:29:40|81968.6|81918.6|81957.3|81907.3|81971.5|81926.4|81951.4|81907.3|44
1620628190000|2021-05-10 06:29:50|81957.7|81907.7|81959.9|81909.9|81960.3|81910.3|81957.7|81907.7|30
1620628200000|2021-05-10 06:30:00|81960|81910|81946|81921|81962.7|81924.9|81945.7|81908.6|35
1620628210000|2021-05-10 06:30:10|81946.3|81921.3|81946.8|81921.8|81959.8|81922.1|81942.3|81906|48
1620628220000|2021-05-10 06:30:20|81947.2|81922.2|81945.2|81920.2|81949.4|81924.4|81945|81920|40
1620628230000|2021-05-10 06:30:30|81945.4|81920.4|81956.5|81931.5|81968.3|81933.8|81945.4|81906.1|47
1620628240000|2021-05-10 06:30:40|81956.8|81931.8|81956.2|81931.2|81957.6|81932.6|81954.9|81929.9|34
1620628250000|2021-05-10 06:30:50|81956.8|81931.8|81959.7|81934.7|81962.7|81937.7|81956.5|81931.5|40
1620628260000|2021-05-10 06:31:00|81958.5|81933.5|81957.3|81932.3|81962|81937|81956.3|81931.3|59
1620628270000|2021-05-10 06:31:10|81957.1|81932.1|81974|81924|81977.2|81934.5|81957.1|81922.3|55
1620628280000|2021-05-10 06:31:20|81973.5|81923.5|81975.9|81925.9|81976.3|81926.3|81972.3|81922.3|42
1620628290000|2021-05-10 06:31:30|81975.6|81925.6|81968.1|81943.1|81977.5|81943.1|81962.8|81924.8|55
1620628300000|2021-05-10 06:31:40|81980.2|81930.2|81985.8|81935.8|82002.9|81962.3|81980.2|81930.2|63
1620628310000|2021-05-10 06:31:50|81986|81936|81990.5|81940.5|81990.5|81940.5|81985.3|81935.3|28
1620628320000|2021-05-10 06:32:00|81990.2|81940.2|81997.6|81947.6|82000.3|81957.5|81972.7|81933.8|45
1620628330000|2021-05-10 06:32:10|81998|81948|81985.2|81960.2|82001|81962.3|81984.6|81945.9|33
1620628340000|2021-05-10 06:32:20|81998.2|81948.2|81998.6|81948.6|82001.1|81951.1|81994.5|81944.5|45
1620628350000|2021-05-10 06:32:30|81998.3|81948.3|81992.2|81942.2|81999.3|81949.3|81991.8|81941.8|36
1620628360000|2021-05-10 06:32:40|81992|81942|81991.6|81941.6|81993.4|81943.4|81990.7|81940.7|33
1620628370000|2021-05-10 06:32:50|81991.4|81941.4|81991.9|81941.9|81996.8|81946.8|81990.5|81940.5|45
1620628380000|2021-05-10 06:33:00|81989.4|81939.4|81975.5|81950.5|81993.2|81951.7|81975|81935.6|49
1620628390000|2021-05-10 06:33:10|81974.9|81949.9|82006.1|81956.1|82006.1|81959.1|81974.9|81942.2|57
1620628400000|2021-05-10 06:33:20|82010.3|81960.3|81998.4|81948.4|82011.6|81972.3|81984.7|81945.1|66
1620628410000|2021-05-10 06:33:30|82000.9|81950.9|82020.2|81970.2|82021.9|81971.9|81977.1|81941.1|68
1620628420000|2021-05-10 06:33:40|82021|81971|82016.7|81966.7|82042.4|81993.3|82013.9|81966.1|70
1620628430000|2021-05-10 06:33:50|82015|81965|82016.5|81966.5|82019.5|81978.3|82002.7|81960.7|56
1620628440000|2021-05-10 06:34:00|82016.6|81966.6|82020.7|81970.7|82022.1|81972.1|82015.7|81965.7|39
1620628450000|2021-05-10 06:34:10|82019.1|81969.1|82016|81966|82019.2|81980.8|82002.9|81964.7|45
1620628460000|2021-05-10 06:34:20|82015|81965|82016.5|81966.5|82019.5|81969.5|82015|81965|49
1620628470000|2021-05-10 06:34:30|82016.4|81966.4|82014|81964|82020.1|81970.1|82013.9|81963.9|62
1620628480000|2021-05-10 06:34:40|82014.2|81964.2|82029.5|81979.5|82032.1|81988.4|82010.5|81963.4|56
1620628490000|2021-05-10 06:34:50|82028.9|81978.9|82036.7|81986.7|82043.3|82006.6|82021.3|81978.4|65
1620628500000|2021-05-10 06:35:00|82037.6|81987.6|82032.6|82007.6|82043.3|82010.6|82025.2|81986.9|63
1620628510000|2021-05-10 06:35:10|82032.8|82007.8|82033.9|82008.9|82034.8|82009.8|82029.9|82004.9|44
1620628520000|2021-05-10 06:35:20|82034.1|82009.1|82032.7|82007.7|82037.5|82012.5|82032.7|82007.7|44
1620628530000|2021-05-10 06:35:30|82032.6|82007.6|82034.3|82009.3|82039.1|82014.1|82031.1|82006.1|54
1620628540000|2021-05-10 06:35:40|82036|82011|82032.7|82007.7|82036.9|82011.9|82032|82007|57
1620628550000|2021-05-10 06:35:50|82032.4|82007.4|82026.9|82001.9|82032.4|82007.4|82026.6|82001.6|33
1620628560000|2021-05-10 06:36:00|82027|82002|82021|81996|82033.3|82002.8|82014.9|81978.6|50
1620628570000|2021-05-10 06:36:10|82019.5|81994.5|82021.5|81996.5|82021.7|81996.7|82016|81991|58
1620628580000|2021-05-10 06:36:20|82021|81996|82020|81995|82022.2|81997.2|82017.8|81992.8|40
1620628590000|2021-05-10 06:36:30|82019.4|81994.4|82027|82002|82028|82003|82019.2|81994.2|51
1620628600000|2021-05-10 06:36:40|82026.9|82001.9|82014.4|81989.4|82027.3|82002.3|82011.4|81974.8|47
1620628610000|2021-05-10 06:36:50|82014.8|81989.8|82013.1|81988.1|82028.5|81992.4|82012.2|81977|49
1620628620000|2021-05-10 06:37:00|82012.9|81987.9|82020.4|81995.4|82021.4|81996.4|82012.8|81987.8|53
1620628630000|2021-05-10 06:37:10|82020.1|81995.1|82016.5|81991.5|82022.6|81997.6|82014.1|81989.1|34
1620628640000|2021-05-10 06:37:20|82016.4|81991.4|82012.5|81987.5|82017.6|81992.6|82011.1|81986.1|55
1620628650000|2021-05-10 06:37:30|82011.2|81986.2|82011.9|81986.9|82015.3|81990.3|82009.9|81984.9|36
1620628660000|2021-05-10 06:37:40|82011.3|81986.3|82011|81986|82012.7|81987.7|82009.4|81984.4|38
1620628670000|2021-05-10 06:37:50|82011.3|81986.3|82013|81988|82018.9|81993.9|82010.9|81985.9|42
1620628680000|2021-05-10 06:38:00|82013.5|81988.5|82015.2|81990.2|82031.6|81993|82013|81981.6|56
1620628690000|2021-05-10 06:38:10|82015|81990|82013.7|81988.7|82015|81990|82012.4|81987.4|47
1620628700000|2021-05-10 06:38:20|82014.4|81989.4|82020.5|81995.5|82020.9|81995.9|82014.2|81989.2|44
1620628710000|2021-05-10 06:38:30|82020.3|81995.3|82017.2|81992.2|82021.9|81996.9|82016|81991|42
1620628720000|2021-05-10 06:38:40|82017.5|81992.5|82021|81996|82022.7|81997.7|82015.8|81990.8|41
1620628730000|2021-05-10 06:38:50|82021.7|81996.7|82023.3|81998.3|82024|81999|82018.9|81993.9|55
1620628740000|2021-05-10 06:39:00|82023.1|81998.1|82021.7|81996.7|82024.4|81999.4|82019.5|81994.5|42
1620628750000|2021-05-10 06:39:10|82021.3|81996.3|82019.8|81994.8|82027.8|82002.8|82019.8|81994.8|58
1620628760000|2021-05-10 06:39:20|82022|81997|82025.1|82000.1|82026.1|82001.1|82019|81994|63
1620628770000|2021-05-10 06:39:30|82025.2|82000.2|82024.6|81999.6|82028.9|82003.9|82020.7|81995.7|53
1620628780000|2021-05-10 06:39:40|82024.9|81999.9|82021.4|81996.4|82025|82000|82020.3|81995.3|56
1620628790000|2021-05-10 06:39:50|82020.2|81995.2|82017.6|81992.6|82021.9|81996.9|82017.1|81992.1|44
1620628800000|2021-05-10 06:40:00|82017.4|81992.4|82060.5|82010.5|82060.5|82010.5|82017.2|81992.2|65
1620628810000|2021-05-10 06:40:10|82060.8|82010.8|82048.6|81998.6|82063.6|82024.6|82040.5|81997.4|70
1620628820000|2021-05-10 06:40:20|82036.2|82011.2|82048.4|81998.4|82049.1|82011.2|82036.1|81996.5|45
1620628830000|2021-05-10 06:40:30|82047.9|81997.9|82035.3|82010.3|82048.6|82012.8|82030.2|81995.4|66
1620628840000|2021-05-10 06:40:40|82035.2|82010.2|82047.9|82022.9|82060.8|82022.9|82034.3|82004.3|50
1620628850000|2021-05-10 06:40:50|82047.6|82022.6|82058.9|82008.9|82061.4|82022.7|82046.3|82008.9|35
1620628860000|2021-05-10 06:41:00|82059.4|82009.4|82052.7|82027.7|82067.7|82030.5|82050.6|82009.3|51
1620628870000|2021-05-10 06:41:10|82052|82027|82052.6|82027.6|82054.1|82029.1|82051.4|82026.4|47
1620628880000|2021-05-10 06:41:20|82050.7|82025.7|82055.9|82030.9|82066.6|82034|82050.1|82014.7|35
1620628890000|2021-05-10 06:41:30|82055|82030|82069.6|82044.6|82084.1|82044.6|82055|82028.9|47
1620628900000|2021-05-10 06:41:40|82069|82044|82079.6|82029.6|82082.6|82044.6|82068|82029.6|42
1620628910000|2021-05-10 06:41:50|82079.2|82029.2|82061.5|82036.5|82079.2|82036.7|82061.1|82024.1|55
1620628920000|2021-05-10 06:42:00|82061.6|82036.6|82057.3|82032.3|82074.3|82036.8|82053.9|82017.3|53
1620628930000|2021-05-10 06:42:10|82057|82032|82066.1|82016.1|82066.1|82034|82051.9|82015.9|52
1620628940000|2021-05-10 06:42:20|82065.7|82015.7|82046.6|82021.6|82065.7|82025.5|82045.3|82013|37
1620628950000|2021-05-10 06:42:30|82047.1|82022.1|82043.5|82018.5|82054.8|82022.1|82032.7|82002.1|54
1620628960000|2021-05-10 06:42:40|82043.4|82018.4|82032.5|82007.5|82047.8|82018.7|82031.6|81997.5|55
1620628970000|2021-05-10 06:42:50|82032.1|82007.1|82041.3|81991.3|82043.9|82008.2|82021.4|81981.6|50
1620628980000|2021-05-10 06:43:00|82041.1|81991.1|82023|81998|82046.4|82007.9|82023|81984.8|53
1620628990000|2021-05-10 06:43:10|82023.2|81998.2|82022|81997|82035.8|82000.6|82021.9|81985.3|38
1620629000000|2021-05-10 06:43:20|82021.6|81996.6|82032.2|81982.2|82033.8|81999.4|82018.6|81980.7|48
1620629010000|2021-05-10 06:43:30|82032.5|81982.5|82018.2|81993.2|82032.5|81993.6|82017.2|81980.2|36
1620629020000|2021-05-10 06:43:40|82018.1|81993.1|82017.6|81992.6|82018.4|81993.4|82017|81992|35
1620629030000|2021-05-10 06:43:50|82032.5|81982.5|82045.6|81995.6|82047.6|82010.7|82017.5|81982.5|43
1620629040000|2021-05-10 06:44:00|82044.8|81994.8|82030.9|82005.9|82046.6|82010.1|82030.6|81994.8|44
1620629050000|2021-05-10 06:44:10|82030.6|82005.6|82027.1|82002.1|82045.2|82008|82027|81990.7|56
1620629060000|2021-05-10 06:44:20|82026|82001|82028.6|81978.6|82029.4|82001|82013.8|81963.8|67
1620629070000|2021-05-10 06:44:30|82028.7|81978.7|82018|81968|82028.9|81992|82015.4|81966|61
1620629080000|2021-05-10 06:44:40|82018.3|81968.3|82021.6|81971.6|82022.6|81972.6|82017.8|81967.8|45
1620629090000|2021-05-10 06:44:50|82021.3|81971.3|82027.2|81977.2|82027.2|81977.2|82020.6|81970.6|47
1620629100000|2021-05-10 06:45:00|82026.8|81976.8|82039.3|81989.3|82041.6|81999.3|82022|81976.8|65
1620629110000|2021-05-10 06:45:10|82038|81988|82034.9|81984.9|82041.8|82000.4|82019.6|81982|50
1620629120000|2021-05-10 06:45:20|82035.5|81985.5|82017.6|81967.6|82038.6|81988.6|82006.2|81956.2|58
1620629130000|2021-05-10 06:45:30|82018.2|81968.2|82003.3|81953.3|82026.7|81976.7|82002.6|81952.6|57
1620629140000|2021-05-10 06:45:40|82002.6|81952.6|81990.9|81965.9|82007|81970.9|81990.1|81952.6|56
1620629150000|2021-05-10 06:45:50|81990.8|81965.8|82013.3|81963.3|82013.9|81974.7|81990.7|81957.2|41
1620629160000|2021-05-10 06:46:00|82013.5|81963.5|82009|81959|82017.8|81967.8|81995.9|81945.9|53
1620629170000|2021-05-10 06:46:10|82006.6|81956.6|82004.5|81954.5|82014.3|81976.4|81993|81954.3|61
1620629180000|2021-05-10 06:46:20|82003.5|81953.5|82001.6|81976.6|82016.1|81977.3|81993.1|81953.5|47
1620629190000|2021-05-10 06:46:30|82002.1|81977.1|81991.6|81941.6|82009|81977.3|81986.2|81936.2|54
1620629200000|2021-05-10 06:46:40|81991.8|81941.8|81994.2|81944.2|81994.2|81957.2|81979.2|81940.3|38
1620629210000|2021-05-10 06:46:50|81994.6|81944.6|81983.2|81933.2|81994.6|81944.6|81976.3|81926.3|49
1620629220000|2021-05-10 06:47:00|81983.9|81933.9|81983|81933|81984.6|81934.6|81981.7|81931.7|43
1620629230000|2021-05-10 06:47:10|81982.3|81932.3|81984.8|81934.8|81984.8|81948.3|81970|81932.3|27
1620629240000|2021-05-10 06:47:20|81984.9|81934.9|81986.9|81936.9|81986.9|81951.6|81975|81934.3|23
1620629250000|2021-05-10 06:47:30|81987.9|81937.9|81975.9|81950.9|81988.9|81951.3|81972.2|81937.8|38
1620629260000|2021-05-10 06:47:40|81975.6|81950.6|81976.1|81951.1|81989.6|81951.5|81974.3|81937.5|35
1620629270000|2021-05-10 06:47:50|81975.7|81950.7|81975.4|81950.4|81977.7|81952.7|81974.7|81949.7|33
1620629280000|2021-05-10 06:48:00|81975.5|81950.5|81971.2|81946.2|81975.6|81950.6|81970.8|81945.8|36
1620629290000|2021-05-10 06:48:10|81971|81946|81964.1|81939.1|81977.4|81946.2|81963.4|81927.2|41
1620629300000|2021-05-10 06:48:20|81963.8|81938.8|81966.9|81916.9|81972|81939.5|81957.3|81916.7|35
1620629310000|2021-05-10 06:48:30|81969.3|81919.3|81975|81925|81979.8|81946.1|81957.1|81919.2|63
1620629320000|2021-05-10 06:48:40|81965.4|81940.4|81967.9|81942.9|81979.7|81944.1|81964.8|81927.3|54
1620629330000|2021-05-10 06:48:50|81967.8|81942.8|81969.9|81944.9|81984|81948.7|81967.2|81933.2|48
1620629340000|2021-05-10 06:49:00|81970.2|81945.2|81964.7|81939.7|81976.6|81946.4|81963.4|81926.2|57
1620629350000|2021-05-10 06:49:10|81964.3|81939.3|81963.7|81938.7|81965.2|81940.2|81960.2|81935.2|54
1620629360000|2021-05-10 06:49:20|81962.4|81937.4|81962.1|81937.1|81962.8|81937.8|81961.1|81936.1|33
1620629370000|2021-05-10 06:49:30|81961.6|81936.6|81966.9|81941.9|81967.6|81942.6|81961.6|81936.6|39
1620629380000|2021-05-10 06:49:40|81967|81942|81965.5|81940.5|81971.3|81946.3|81965.5|81940.5|47
1620629390000|2021-05-10 06:49:50|81965.3|81940.3|81962.4|81937.4|81970.2|81945.2|81962|81937|39
1620629400000|2021-05-10 06:50:00|81963.1|81938.1|81957.6|81932.6|81970.7|81939.9|81956.9|81918.8|46
1620629410000|2021-05-10 06:50:10|81958.2|81933.2|81947|81922|81963.7|81935.8|81947|81913.7|48
1620629420000|2021-05-10 06:50:20|81959.2|81909.2|81955.1|81930.1|81966.2|81931|81952.4|81909.2|45
1620629430000|2021-05-10 06:50:30|81954.7|81929.7|81947.2|81922.2|81955.5|81930.5|81947.2|81922.2|45
1620629440000|2021-05-10 06:50:40|81946.8|81921.8|81958|81908|81958.1|81923.3|81940.5|81901|55
1620629450000|2021-05-10 06:50:50|81957.9|81907.9|81954.9|81929.9|81971.9|81931.9|81951.6|81907.2|44
1620629460000|2021-05-10 06:51:00|81955|81930|81962.4|81912.4|81962.8|81930|81948.9|81911.1|47
1620629470000|2021-05-10 06:51:10|81962.6|81912.6|81949.2|81924.2|81964.1|81927.2|81948.8|81912.3|35
1620629480000|2021-05-10 06:51:20|81949.4|81924.4|81950.2|81925.2|81951.6|81926.6|81949.4|81924.4|28
1620629490000|2021-05-10 06:51:30|81950.7|81925.7|81947.9|81922.9|81951.4|81926.4|81947.7|81922.7|35
1620629500000|2021-05-10 06:51:40|81947.4|81922.4|81945.8|81920.8|81947.5|81922.5|81945.6|81920.6|27
1620629510000|2021-05-10 06:51:50|81946.2|81921.2|81962.3|81912.3|81963.8|81926.5|81945.3|81909.9|29
1620629520000|2021-05-10 06:52:00|81963|81913|81938.4|81913.4|81963|81925.2|81937.5|81898.4|59
1620629530000|2021-05-10 06:52:10|81949.2|81899.2|81957.7|81932.7|81966.7|81932.7|81936.7|81899.2|42
1620629540000|2021-05-10 06:52:20|81957.6|81932.6|81956|81931|81957.6|81932.6|81953.5|81928.5|52
1620629550000|2021-05-10 06:52:30|81955.9|81930.9|81954.5|81929.5|81955.9|81930.9|81952.5|81927.5|28
1620629560000|2021-05-10 06:52:40|81954.6|81929.6|81952.7|81927.7|81965.8|81931|81952.7|81915.1|32
1620629570000|2021-05-10 06:52:50|81953|81928|81954.1|81929.1|81954.5|81929.5|81952.4|81927.4|28
1620629580000|2021-05-10 06:53:00|81954.2|81929.2|81955|81930|81955.7|81930.7|81953|81928|27
1620629590000|2021-05-10 06:53:10|81954.6|81929.6|81959.1|81934.1|81960.4|81935.4|81954.6|81929.6|45
1620629600000|2021-05-10 06:53:20|81959.6|81934.6|81954.1|81929.1|81959.7|81934.7|81953.7|81928.7|28
1620629610000|2021-05-10 06:53:30|81956.3|81931.3|81954.5|81929.5|81957|81932|81953.8|81928.8|35
1620629620000|2021-05-10 06:53:40|81955.9|81930.9|81951.8|81926.8|81962.2|81930.9|81948.9|81911|38
1620629630000|2021-05-10 06:53:50|81952|81927|81952.2|81927.2|81955.3|81930.3|81950.6|81925.6|28
1620629640000|2021-05-10 06:54:00|81951.6|81926.6|81952.6|81927.6|81962|81928.4|81950.3|81911.1|22
1620629650000|2021-05-10 06:54:10|81951.6|81926.6|81953|81928|81953|81928|81949.6|81924.6|23
1620629660000|2021-05-10 06:54:20|81952.7|81927.7|81950.7|81925.7|81953.3|81928.3|81950.1|81925.1|28
1620629670000|2021-05-10 06:54:30|81951.5|81926.5|81951|81926|81953.3|81928.3|81949.6|81924.6|25
1620629680000|2021-05-10 06:54:40|81951.1|81926.1|81954.2|81929.2|81954.8|81929.8|81951|81926|25
1620629690000|2021-05-10 06:54:50|81953.8|81928.8|81953.9|81928.9|81954.5|81929.5|81953.5|81928.5|18
1620629700000|2021-05-10 06:55:00|81953.8|81928.8|81954.3|81929.3|81957.3|81932.3|81953.4|81928.4|32
1620629710000|2021-05-10 06:55:10|81954|81929|81958.6|81933.6|81958.6|81933.6|81952.9|81927.9|25
1620629720000|2021-05-10 06:55:20|81958.1|81933.1|81958.4|81933.4|81959.8|81934.8|81956.4|81931.4|45
1620629730000|2021-05-10 06:55:30|81958.5|81933.5|81958.1|81933.1|81959.9|81934.9|81954.9|81929.9|39
1620629740000|2021-05-10 06:55:40|81956.8|81931.8|81948.3|81923.3|81960.6|81935.6|81948.3|81923.3|53
1620629750000|2021-05-10 06:55:50|81947.4|81922.4|81948.8|81923.8|81951|81926|81946.3|81921.3|43
1620629760000|2021-05-10 06:56:00|81949.3|81924.3|81955|81930|81956.9|81931.9|81949.3|81924.3|54
1620629770000|2021-05-10 06:56:10|81955.3|81930.3|81952.7|81927.7|81956.4|81931.4|81951.5|81926.5|37
1620629780000|2021-05-10 06:56:20|81953|81928|81954.2|81929.2|81957.2|81932.2|81952.6|81927.6|40
1620629790000|2021-05-10 06:56:30|81952.9|81927.9|81949.3|81924.3|81962|81931.5|81943.5|81912|40
1620629800000|2021-05-10 06:56:40|81949.2|81924.2|81938.9|81913.9|81951.2|81926.2|81938.9|81913.9|48
1620629810000|2021-05-10 06:56:50|81939.9|81914.9|81939.8|81914.8|81940.7|81915.7|81936.6|81911.6|39
1620629820000|2021-05-10 06:57:00|81939.5|81914.5|81939.1|81914.1|81941.6|81916.6|81935.8|81910.8|43
1620629830000|2021-05-10 06:57:10|81940.1|81915.1|81939.7|81914.7|81940.1|81915.1|81936.8|81911.8|26
1620629840000|2021-05-10 06:57:20|81940.2|81915.2|81949.4|81899.4|81949.6|81916.7|81923.6|81889.6|61
1620629850000|2021-05-10 06:57:30|81950.8|81900.8|81940.8|81915.8|81950.8|81916.4|81937.3|81900.8|43
1620629860000|2021-05-10 06:57:40|81940.2|81915.2|81944.8|81919.8|81946.6|81921.6|81940.2|81915.2|40
1620629870000|2021-05-10 06:57:50|81945.4|81920.4|81945.1|81920.1|81945.9|81920.9|81945.1|81920.1|31
1620629880000|2021-05-10 06:58:00|81945.3|81920.3|81947.4|81922.4|81950.6|81925.6|81942.1|81917.1|42
1620629890000|2021-05-10 06:58:10|81947.2|81922.2|81946.3|81921.3|81949.4|81924.4|81945.2|81920.2|40
1620629900000|2021-05-10 06:58:20|81946.5|81921.5|81946.4|81921.4|81948.6|81923.6|81944.5|81919.5|34
1620629910000|2021-05-10 06:58:30|81946.3|81921.3|81946.8|81921.8|81947.7|81922.7|81945.8|81920.8|27
1620629920000|2021-05-10 06:58:40|81948.3|81923.3|81950.1|81925.1|81950.9|81925.9|81947.2|81922.2|38
1620629930000|2021-05-10 06:58:50|81951|81926|81950|81925|81951.9|81926.9|81947.3|81922.3|26
1620629940000|2021-05-10 06:59:00|81950.2|81925.2|81948.2|81923.2|81950.2|81925.2|81947.5|81922.5|26
1620629950000|2021-05-10 06:59:10|81946.7|81921.7|81946.3|81921.3|81952.3|81927.3|81946|81921|46
1620629960000|2021-05-10 06:59:20|81944.4|81919.4|81939.8|81914.8|81946.1|81921.1|81938.4|81913.4|46
1620629970000|2021-05-10 06:59:30|81938.5|81913.5|81941.4|81916.4|81950.2|81923.1|81936.2|81899.9|60
1620629980000|2021-05-10 06:59:40|81940.9|81915.9|81940.9|81915.9|81946.7|81921.7|81938|81913|58
1620629990000|2021-05-10 06:59:50|81941.6|81916.6|81942.7|81917.7|81947.1|81922.1|81937.6|81912.6|66
1620630000000|2021-05-10 07:00:00|81943.8|81918.8|81945.9|81920.9|81951.6|81926.6|81940.5|81915.5|60
1620630010000|2021-05-10 07:00:10|81944.8|81919.8|81959|81934|81976|81937.9|81944.6|81919.6|65
1620630020000|2021-05-10 07:00:20|81959.2|81934.2|81953.8|81928.8|81968.4|81934.2|81950.8|81915.9|56
1620630030000|2021-05-10 07:00:30|81954.2|81929.2|81954.4|81929.4|81955|81930|81951.7|81926.7|51
1620630040000|2021-05-10 07:00:40|81954.6|81929.6|81951.7|81926.7|81955.6|81930.6|81951.4|81926.4|40
1620630050000|2021-05-10 07:00:50|81952.4|81927.4|81960|81935|81960.2|81935.2|81951.2|81926.2|45
1620630060000|2021-05-10 07:01:00|81959.7|81934.7|81968.7|81943.7|81971.7|81946.7|81957.4|81932.4|74
1620630070000|2021-05-10 07:01:10|81969.1|81944.1|81967.8|81942.8|81985.8|81948.7|81966.1|81934.5|70
1620630080000|2021-05-10 07:01:20|81969.7|81944.7|81977|81952|81994|81954.5|81969.7|81934.2|74
1620630090000|2021-05-10 07:01:30|81976.9|81951.9|82004|81954|82004|81961.8|81976.9|81947.9|68
1620630100000|2021-05-10 07:01:40|81988.5|81963.5|82010.5|81960.5|82014|81971.7|81988.5|81955|59
1620630110000|2021-05-10 07:01:50|82010.4|81960.4|81986.1|81961.1|82013|81972.8|81984.8|81953.6|63
1620630120000|2021-05-10 07:02:00|81985.5|81960.5|81982.6|81932.6|81997.1|81960.5|81978.1|81932.6|62
1620630130000|2021-05-10 07:02:10|81981.9|81931.9|81967.9|81942.9|81982.3|81944.3|81960.8|81923.2|62
1620630140000|2021-05-10 07:02:20|81967.8|81942.8|81974.9|81924.9|81975.6|81944.6|81964.3|81922|57
1620630150000|2021-05-10 07:02:30|81974.5|81924.5|81961.8|81936.8|81975.8|81939.8|81960.2|81923.3|61
1620630160000|2021-05-10 07:02:40|81961.1|81936.1|81961.6|81936.6|81964.5|81939.5|81960.3|81935.3|49
1620630170000|2021-05-10 07:02:50|81961.7|81936.7|81968.5|81943.5|81983.1|81943.9|81961.7|81930.5|41
1620630180000|2021-05-10 07:03:00|81968.7|81943.7|81973.3|81948.3|81983.7|81948.8|81967|81933.7|52
1620630190000|2021-05-10 07:03:10|81973.1|81948.1|81990.1|81940.1|81996.5|81956.7|81973.1|81939.8|59
1620630200000|2021-05-10 07:03:20|81991.6|81941.6|81973.3|81948.3|81991.6|81950.9|81973|81937.3|42
1620630210000|2021-05-10 07:03:30|81975|81950|81971.1|81946.1|81975.7|81950.7|81969.2|81944.2|38
1620630220000|2021-05-10 07:03:40|81971.6|81946.6|81967.3|81942.3|81983.3|81947.9|81964.3|81924.7|57
1620630230000|2021-05-10 07:03:50|81967.1|81942.1|81965.2|81940.2|81968.6|81943.6|81964.4|81939.4|53
1620630240000|2021-05-10 07:04:00|81965.1|81940.1|81967.6|81942.6|81969.6|81944.6|81965.1|81940.1|39
1620630250000|2021-05-10 07:04:10|81967.2|81942.2|81968.6|81943.6|81969.4|81944.4|81967.2|81942.2|29
1620630260000|2021-05-10 07:04:20|81968.4|81943.4|81964.7|81939.7|81968.9|81943.9|81964.7|81939.7|39
1620630270000|2021-05-10 07:04:30|81964.8|81939.8|81960.6|81935.6|81977.2|81939.8|81959.4|81923.9|39
1620630280000|2021-05-10 07:04:40|81960.2|81935.2|81962.7|81912.7|81967.9|81937.6|81953.4|81907|54
1620630290000|2021-05-10 07:04:50|81948.8|81923.8|81981|81931|81996.2|81955.4|81946.2|81914.2|69
1620630300000|2021-05-10 07:05:00|81980|81930|81957.4|81907.4|81980.7|81930.7|81950.5|81900.5|72
1620630310000|2021-05-10 07:05:10|81957.8|81907.8|81945.5|81920.5|81959.8|81921.2|81945.3|81904.9|68
1620630320000|2021-05-10 07:05:20|81945.1|81920.1|81940.8|81915.8|81954.7|81921.5|81939.6|81904.5|56
1620630330000|2021-05-10 07:05:30|81940.9|81915.9|81954.7|81904.7|81957.9|81917.7|81940.9|81904.2|41
1620630340000|2021-05-10 07:05:40|81954.6|81904.6|81956.2|81906.2|81956.7|81906.7|81954.2|81904.2|31
1620630350000|2021-05-10 07:05:50|81956.3|81906.3|81937.4|81912.4|81956.3|81914.7|81936.4|81900.6|40
1620630360000|2021-05-10 07:06:00|81937.5|81912.5|81931.1|81906.1|81938.3|81913.3|81930.6|81905.6|47
1620630370000|2021-05-10 07:06:10|81930.6|81905.6|81935.4|81910.4|81936.8|81911.8|81930.6|81905.6|63
1620630380000|2021-05-10 07:06:20|81936.5|81911.5|81937.5|81912.5|81952.1|81916|81934|81902.1|58
1620630390000|2021-05-10 07:06:30|81938.3|81913.3|81938.8|81913.8|81940.3|81915.3|81933.1|81908.1|53
1620630400000|2021-05-10 07:06:40|81938.6|81913.6|81940.1|81915.1|81941|81916|81937.5|81912.5|48
1620630410000|2021-05-10 07:06:50|81940.3|81915.3|81938.4|81913.4|81940.8|81915.8|81935.8|81910.8|43
1620630420000|2021-05-10 07:07:00|81938.9|81913.9|81941.9|81916.9|81942.8|81917.8|81938.7|81913.7|39
1620630430000|2021-05-10 07:07:10|81942.1|81917.1|81936.8|81911.8|81942.1|81917.1|81934.1|81909.1|55
1620630440000|2021-05-10 07:07:20|81936.5|81911.5|81943.2|81918.2|81943.2|81918.2|81934.5|81909.5|52
1620630450000|2021-05-10 07:07:30|81943|81918|81940.8|81915.8|81943.5|81918.5|81940.5|81915.5|42
1620630460000|2021-05-10 07:07:40|81941.2|81916.2|81945.5|81920.5|81946.2|81921.2|81941|81916|32
1620630470000|2021-05-10 07:07:50|81945.1|81920.1|81947.5|81922.5|81947.6|81922.6|81945.1|81920.1|22
1620630480000|2021-05-10 07:08:00|81947.6|81922.6|81945|81920|81952.3|81927.3|81944.6|81919.6|49
1620630490000|2021-05-10 07:08:10|81945.8|81920.8|81964.4|81939.4|81977.3|81939.7|81945.8|81920.8|55
1620630500000|2021-05-10 07:08:20|81964.2|81939.2|81962.6|81937.6|81965.5|81940.5|81960.3|81935.3|45
1620630510000|2021-05-10 07:08:30|81963.7|81938.7|81967.9|81942.9|81981.8|81943.2|81963.7|81928|55
1620630520000|2021-05-10 07:08:40|81968.1|81943.1|81981|81956|81994.6|81956.8|81966.3|81935|53
1620630530000|2021-05-10 07:08:50|81981.7|81956.7|81980.3|81955.3|81983.1|81958.1|81977.9|81952.9|47
1620630540000|2021-05-10 07:09:00|81980|81955|81969.9|81944.9|81991.6|81959.4|81969.5|81934.1|35
1620630550000|2021-05-10 07:09:10|81970.1|81945.1|81960.2|81935.2|81974.8|81945.1|81958.3|81920.5|54
1620630560000|2021-05-10 07:09:20|81960.3|81935.3|81965.9|81940.9|81967.8|81942.8|81957.6|81932.6|51
1620630570000|2021-05-10 07:09:30|81965.8|81940.8|81964.6|81939.6|81986|81949.1|81961.8|81936|39
1620630580000|2021-05-10 07:09:40|81964.8|81939.8|81967|81942|81969.4|81944.4|81964.1|81939.1|34
1620630590000|2021-05-10 07:09:50|81966.4|81941.4|81980.7|81955.7|81984.4|81955.7|81966.4|81933.5|54
1620630600000|2021-05-10 07:10:00|81980.2|81955.2|81981.6|81956.6|81984|81959|81978.8|81953.8|57
1620630610000|2021-05-10 07:10:10|81981.8|81956.8|81982.4|81957.4|81984|81959|81981.2|81956.2|42
1620630620000|2021-05-10 07:10:20|81982.5|81957.5|81978.3|81953.3|81982.8|81957.8|81978.3|81953.3|42
1620630630000|2021-05-10 07:10:30|81977.5|81952.5|81976.4|81951.4|81977.9|81952.9|81974.9|81949.9|36
1620630640000|2021-05-10 07:10:40|81976.5|81951.5|81976.7|81951.7|81981|81956|81973.6|81948.6|54
1620630650000|2021-05-10 07:10:50|81976.4|81951.4|81982.8|81957.8|81985.2|81960.2|81976.1|81951.1|41
1620630660000|2021-05-10 07:11:00|81982.4|81957.4|81983.2|81958.2|81991|81966|81981.6|81956.6|64
1620630670000|2021-05-10 07:11:10|81983.4|81958.4|81983.3|81958.3|81986.4|81961.4|81981.3|81956.3|46
1620630680000|2021-05-10 07:11:20|81983.5|81958.5|81991.5|81966.5|81991.5|81966.5|81980.9|81955.9|47
1620630690000|2021-05-10 07:11:30|81992.1|81967.1|81999.7|81974.7|82000.7|81975.7|81992.1|81967.1|48
1620630700000|2021-05-10 07:11:40|82000.6|81975.6|81991.5|81966.5|82007.3|81978.1|81991.5|81954.8|55
1620630710000|2021-05-10 07:11:50|81991.4|81966.4|81994|81969|81996.9|81971.9|81991.4|81966.4|53
1620630720000|2021-05-10 07:12:00|81995.1|81970.1|81992.9|81967.9|81995.4|81970.4|81992.2|81967.2|49
1620630730000|2021-05-10 07:12:10|81992.7|81967.7|81994|81969|81995.5|81970.5|81991|81966|46
1620630740000|2021-05-10 07:12:20|81994.5|81969.5|81995|81970|81996.5|81971.5|81993.6|81968.6|44
1620630750000|2021-05-10 07:12:30|81994.9|81969.9|81992.6|81967.6|81995.1|81970.1|81991.2|81966.2|55
1620630760000|2021-05-10 07:12:40|81992.5|81967.5|81992.1|81967.1|81993.8|81968.8|81991|81966|38
1620630770000|2021-05-10 07:12:50|81991.8|81966.8|81996.3|81971.3|81998.5|81973.5|81991.6|81966.6|48
1620630780000|2021-05-10 07:13:00|81996.7|81971.7|82044.3|81994.3|82049|81999.1|81995.5|81970.5|65
1620630790000|2021-05-10 07:13:10|82031.7|82006.7|82048.5|81998.5|82050.7|82014.6|82031.3|81993.5|56
1620630800000|2021-05-10 07:13:20|82048.6|81998.6|82045.7|82020.7|82058.8|82020.7|82042.9|81998.6|55
1620630810000|2021-05-10 07:13:30|82045.9|82020.9|82070.8|82020.8|82075.6|82030.6|82045.7|82010.9|71
1620630820000|2021-05-10 07:13:40|82069.9|82019.9|82072.9|82022.9|82080.4|82039.7|82061.5|82019.9|71
1620630830000|2021-05-10 07:13:50|82073.4|82023.4|82089.7|82039.7|82093.2|82043.2|82073.2|82023.2|62
1620630840000|2021-05-10 07:14:00|82089.9|82039.9|82070|82020|82089.9|82039.9|82067.5|82017.5|69
1620630850000|2021-05-10 07:14:10|82068.4|82018.4|82071.3|82021.3|82074|82024|82068.4|82018.4|56
1620630860000|2021-05-10 07:14:20|82071.6|82021.6|82080.6|82030.6|82080.7|82041.9|82065.9|82021.6|50
1620630870000|2021-05-10 07:14:30|82080|82030|82075.8|82025.8|82080|82040.3|82063.6|82024.6|53
1620630880000|2021-05-10 07:14:40|82075.9|82025.9|82070|82020|82075.9|82025.9|82066.4|82016.4|56
1620630890000|2021-05-10 07:14:50|82068.7|82018.7|82061.5|82011.5|82070|82020|82059.9|82009.9|61
1620630900000|2021-05-10 07:15:00|82060.2|82010.2|82055.1|82005.1|82060.6|82010.6|82055.1|82005.1|56
1620630910000|2021-05-10 07:15:10|82055.5|82005.5|82042.7|82017.7|82056.7|82019.3|82040.5|82001.1|40
1620630920000|2021-05-10 07:15:20|82043.5|82018.5|82050.6|82000.6|82057.2|82018.5|82037.5|81998.1|47
1620630930000|2021-05-10 07:15:30|82050.4|82000.4|82035.3|81985.3|82051.4|82010|82030|81980|61
1620630940000|2021-05-10 07:15:40|82035.2|81985.2|82016.9|81991.9|82037.6|81996.1|82015.4|81979.7|49
1620630950000|2021-05-10 07:15:50|82018.7|81993.7|82018.8|81993.8|82045.5|82004.5|82014.5|81981.9|69
1620630960000|2021-05-10 07:16:00|82018.9|81993.9|82026.8|82001.8|82033.5|82002.2|82012.9|81983.4|56
1620630970000|2021-05-10 07:16:10|82026.6|82001.6|82033.4|82008.4|82035.8|82010.8|82025|82000|38
1620630980000|2021-05-10 07:16:20|82033.5|82008.5|82030.1|82005.1|82051|82013.1|82030.1|82000.8|42
1620630990000|2021-05-10 07:16:30|82042.5|81992.5|82024.3|81999.3|82043.2|82005.4|82023.4|81986|57
1620631000000|2021-05-10 07:16:40|82024.7|81999.7|82059.3|82009.3|82059.3|82021.3|82023|81995.3|55
1620631010000|2021-05-10 07:16:50|82059.2|82009.2|82063|82038|82074.6|82038.8|82053.8|82008.9|53
1620631020000|2021-05-10 07:17:00|82061.7|82036.7|82081.9|82031.9|82093.7|82055.2|82061.7|82030|58
1620631030000|2021-05-10 07:17:10|82082.6|82032.6|82069.5|82044.5|82083.6|82046|82068.3|82032.6|28
1620631040000|2021-05-10 07:17:20|82069.2|82044.2|82088.8|82038.8|82093.7|82056.1|82069.2|82033.7|62
1620631050000|2021-05-10 07:17:30|82089.4|82039.4|82091.3|82041.3|82091.5|82041.5|82089|82039|46
1620631060000|2021-05-10 07:17:40|82091.1|82041.1|82075.3|82025.3|82091.3|82041.3|82073|82023|56
1620631070000|2021-05-10 07:17:50|82076|82026|82081.5|82031.5|82081.5|82031.5|82068.3|82018.3|54
1620631080000|2021-05-10 07:18:00|82084.4|82034.4|82058.9|82033.9|82084.8|82043.2|82058.8|82027.8|47
1620631090000|2021-05-10 07:18:10|82059.3|82034.3|82060.2|82035.2|82061.3|82036.3|82059.3|82034.3|26
1620631100000|2021-05-10 07:18:20|82060.1|82035.1|82041.5|82016.5|82060.9|82035.1|82041.5|82005.9|47
1620631110000|2021-05-10 07:18:30|82041.4|82016.4|82039.7|82014.7|82041.4|82016.4|82039.2|82014.2|40
1620631120000|2021-05-10 07:18:40|82039.3|82014.3|82039.7|82014.7|82040|82015|82038.6|82013.6|34
1620631130000|2021-05-10 07:18:50|82039.4|82014.4|82049.6|81999.6|82052.9|82014.4|82036.8|81998.9|40
1620631140000|2021-05-10 07:19:00|82049.5|81999.5|82049.4|81999.4|82049.5|81999.5|82048.5|81998.5|29
1620631150000|2021-05-10 07:19:10|82049.5|81999.5|82047.2|81997.2|82050.1|82000.1|82046.6|81996.6|24
1620631160000|2021-05-10 07:19:20|82047.3|81997.3|82042.9|81992.9|82048.5|81998.5|82041.9|81991.9|48
1620631170000|2021-05-10 07:19:30|82043.4|81993.4|82040.6|81990.6|82044.5|81994.5|82038.2|81988.2|54
1620631180000|2021-05-10 07:19:40|82040.8|81990.8|82039.9|81989.9|82046.3|81996.3|82037.7|81987.7|60
1620631190000|2021-05-10 07:19:50|82041.3|81991.3|82043.4|81993.4|82044.3|81994.3|82040.5|81990.5|51
1620631200000|2021-05-10 07:20:00|82043.2|81993.2|82051.8|82001.8|82052.5|82002.5|82042.7|81992.7|55
1620631210000|2021-05-10 07:20:10|82052|82002|82031.8|82006.8|82052.4|82007.4|82031.7|81994.2|36
1620631220000|2021-05-10 07:20:20|82031.5|82006.5|82028.9|82003.9|82032.5|82007.5|82027.7|82002.7|31
1620631230000|2021-05-10 07:20:30|82031.5|82006.5|82028.3|82003.3|82031.9|82006.9|82028.2|82003.2|36
1620631240000|2021-05-10 07:20:40|82030.2|82005.2|82034.8|82009.8|82046|82011.5|82030.2|81995.9|37
1620631250000|2021-05-10 07:20:50|82034.3|82009.3|82049.4|81999.4|82049.4|82011.1|82032.6|81998|50
1620631260000|2021-05-10 07:21:00|82049.6|81999.6|82039.3|82014.3|82053.6|82014.3|82038.5|81998.4|59
1620631270000|2021-05-10 07:21:10|82038.5|82013.5|82044.1|82019.1|82060.9|82021.8|82038.5|82003.9|56
1620631280000|2021-05-10 07:21:20|82044.4|82019.4|82059.7|82009.7|82060|82020.2|82041.1|81999.9|53
1620631290000|2021-05-10 07:21:30|82059.5|82009.5|82049.2|82024.2|82059.5|82027.3|82046.9|82009.5|47
1620631300000|2021-05-10 07:21:40|82050.2|82025.2|82046.6|82021.6|82060.8|82026|82045.2|82006.4|52
1620631310000|2021-05-10 07:21:50|82047.1|82022.1|82047.3|82022.3|82048.8|82023.8|82045.5|82020.5|36
1620631320000|2021-05-10 07:22:00|82047.2|82022.2|82047.5|82022.5|82049.3|82024.3|82047.2|82022.2|23
1620631330000|2021-05-10 07:22:10|82047.4|82022.4|82051|82026|82052.7|82027.7|82047.4|82022.4|37
1620631340000|2021-05-10 07:22:20|82051.7|82026.7|82050.3|82025.3|82052.6|82027.6|82050.3|82025.3|31
1620631350000|2021-05-10 07:22:30|82050.1|82025.1|82046.5|82021.5|82068|82030.7|82045.3|82007.8|44
1620631360000|2021-05-10 07:22:40|82046.1|82021.1|82047.1|82022.1|82058.7|82022.3|82040.1|82008.7|45
1620631370000|2021-05-10 07:22:50|82047|82022|82037.9|82012.9|82049.5|82022|82036.6|81999.5|47
1620631380000|2021-05-10 07:23:00|82037.3|82012.3|82041|82016|82042.2|82017.2|82037.3|82012.3|46
1620631390000|2021-05-10 07:23:10|82042.6|82017.6|82046.1|82021.1|82047.5|82022.5|82042.6|82017.6|43
1620631400000|2021-05-10 07:23:20|82046|82021|82049.9|82024.9|82050.9|82025.9|82046|82021|33
1620631410000|2021-05-10 07:23:30|82050.9|82025.9|82040.7|82015.7|82056.5|82027.2|82040.7|82006.1|43
1620631420000|2021-05-10 07:23:40|82041.4|82016.4|82049.5|82024.5|82058.5|82026|82040.9|82006.8|46
1620631430000|2021-05-10 07:23:50|82049.6|82024.6|82048.1|82023.1|82050.9|82025.9|82047.2|82022.2|46
1620631440000|2021-05-10 07:24:00|82048.3|82023.3|82046.4|82021.4|82053.6|82028.6|82046.4|82021.4|45
1620631450000|2021-05-10 07:24:10|82048.2|82023.2|82056.6|82031.6|82067.2|82032|82044.5|82016.8|51
1620631460000|2021-05-10 07:24:20|82052.8|82027.8|82056.9|82031.9|82057.9|82032.9|82052.8|82027.8|38
1620631470000|2021-05-10 07:24:30|82057.3|82032.3|82055.1|82030.1|82057.3|82032.3|82054.9|82029.9|31
1620631480000|2021-05-10 07:24:40|82055.2|82030.2|82056.8|82031.8|82058.6|82033.6|82053.6|82028.6|25
1620631490000|2021-05-10 07:24:50|82056.4|82031.4|82062.9|82037.9|82063.3|82038.3|82054.1|82029.1|43
1620631500000|2021-05-10 07:25:00|82062.6|82037.6|82075.3|82050.3|82082.5|82050.6|82061.3|82026.1|53
1620631510000|2021-05-10 07:25:10|82075.2|82050.2|82083.3|82033.3|82088.6|82050.2|82067.3|82032.8|61
1620631520000|2021-05-10 07:25:20|82071.1|82046.1|82070.3|82045.3|82082.1|82051.3|82067.8|82032|65
1620631530000|2021-05-10 07:25:30|82070|82045|82068.7|82043.7|82085|82045|82066.6|82029.4|57
1620631540000|2021-05-10 07:25:40|82069|82044|82063.7|82038.7|82075|82044.4|82062.7|82024.2|44
1620631550000|2021-05-10 07:25:50|82063.5|82038.5|82063|82038|82065.3|82040.3|82062.4|82037.4|26
1620631560000|2021-05-10 07:26:00|82062.9|82037.9|82062.4|82037.4|82065.3|82040.3|82061.6|82036.6|34
1620631570000|2021-05-10 07:26:10|82062.8|82037.8|82064.2|82039.2|82068.5|82043.5|82062.8|82037.8|49
1620631580000|2021-05-10 07:26:20|82064.3|82039.3|82060.6|82035.6|82065.4|82040.4|82056.1|82031.1|44
1620631590000|2021-05-10 07:26:30|82061|82036|82075.4|82025.4|82078.9|82040.5|82059.4|82024.4|58
1620631600000|2021-05-10 07:26:40|82075.7|82025.7|82078.9|82028.9|82078.9|82039.8|82064.5|82023.1|57
1620631610000|2021-05-10 07:26:50|82079.1|82029.1|82079.2|82029.2|82081.5|82031.5|82077.6|82027.6|49
1620631620000|2021-05-10 07:27:00|82078.7|82028.7|82077.7|82027.7|82081.1|82040.9|82062.3|82026.6|50
1620631630000|2021-05-10 07:27:10|82078.7|82028.7|82077.1|82027.1|82084.4|82034.4|82076.8|82026.8|58
1620631640000|2021-05-10 07:27:20|82074.9|82024.9|82062.7|82012.7|82074.9|82031.4|82056.1|82011.2|64
1620631650000|2021-05-10 07:27:30|82063|82013|82046.2|82021.2|82065|82021.9|82045.8|82011.6|51
1620631660000|2021-05-10 07:27:40|82044.4|82019.4|82043.3|82018.3|82048.3|82023.3|82039.4|82014.4|47
1620631670000|2021-05-10 07:27:50|82043.2|82018.2|82062.2|82012.2|82062.2|82024.4|82042.9|82012.2|41
1620631680000|2021-05-10 07:28:00|82061.8|82011.8|82061.1|82011.1|82062.9|82012.9|82059.8|82009.8|32
1620631690000|2021-05-10 07:28:10|82061|82011|82058|82033|82062|82037|82051.7|82010.2|56
1620631700000|2021-05-10 07:28:20|82058.4|82033.4|82061|82036|82061.2|82036.2|82057.9|82032.9|54
1620631710000|2021-05-10 07:28:30|82060.7|82035.7|82057|82032|82060.7|82035.7|82053.6|82028.6|71
1620631720000|2021-05-10 07:28:40|82056.1|82031.1|82059.7|82034.7|82060.6|82035.6|82054.8|82029.8|62
1620631730000|2021-05-10 07:28:50|82060.3|82035.3|82059.2|82034.2|82061.8|82036.8|82056.4|82031.4|46
1620631740000|2021-05-10 07:29:00|82058.8|82033.8|82059.1|82034.1|82062.4|82037.4|82054.2|82029.2|53
1620631750000|2021-05-10 07:29:10|82058.8|82033.8|82061.1|82036.1|82063.3|82038.3|82057.2|82032.2|48
1620631760000|2021-05-10 07:29:20|82061.3|82036.3|82045.5|82020.5|82062.4|82037.4|82045|82020|48
1620631770000|2021-05-10 07:29:30|82047.3|82022.3|82045.6|82020.6|82048.9|82023.9|82043.8|82018.8|49
1620631780000|2021-05-10 07:29:40|82045.4|82020.4|82046.6|82021.6|82048.2|82023.2|82044.2|82019.2|36
1620631790000|2021-05-10 07:29:50|82046.5|82021.5|82043.6|82018.6|82048|82023|82041.5|82016.5|46
1620631800000|2021-05-10 07:30:00|82042.9|82017.9|82039.8|82014.8|82044.9|82019.9|82037.6|82012.6|58
1620631810000|2021-05-10 07:30:10|82040.5|82015.5|82046.4|82021.4|82046.7|82021.7|82037.9|82012.9|51
1620631820000|2021-05-10 07:30:20|82044.8|82019.8|82044.5|82019.5|82047.6|82022.6|82042.9|82017.9|42
1620631830000|2021-05-10 07:30:30|82044.4|82019.4|82046.5|82021.5|82048|82023|82039.8|82014.8|38
1620631840000|2021-05-10 07:30:40|82047.6|82022.6|82048.9|82023.9|82050.5|82025.5|82046.2|82021.2|36
1620631850000|2021-05-10 07:30:50|82047.1|82022.1|82034.8|82009.8|82048.7|82023.7|82031.7|81993.4|36
1620631860000|2021-05-10 07:31:00|82035.7|82010.7|82034.2|82009.2|82036.5|82011.5|82031.5|82006.5|51
1620631870000|2021-05-10 07:31:10|82034.4|82009.4|82028.4|82003.4|82034.5|82009.5|82027.6|82002.6|42
1620631880000|2021-05-10 07:31:20|82028.3|82003.3|82029.7|82004.7|82032.2|82007.2|82027.2|82002.2|47
1620631890000|2021-05-10 07:31:30|82029.6|82004.6|82040.6|82015.6|82040.6|82015.6|82029.6|82004.6|50
1620631900000|2021-05-10 07:31:40|82041.8|82016.8|82036.4|82011.4|82042.8|82017.8|82035.8|82010.8|42
1620631910000|2021-05-10 07:31:50|82035.8|82010.8|82037.2|82012.2|82038.9|82013.9|82035.4|82010.4|45
1620631920000|2021-05-10 07:32:00|82036.9|82011.9|82037.3|82012.3|82044.7|82019.7|82035.5|82010.5|50
1620631930000|2021-05-10 07:32:10|82038.5|82013.5|82034.6|82009.6|82040.6|82015.6|82034.6|82009.6|47
1620631940000|2021-05-10 07:32:20|82035.1|82010.1|82030.2|82005.2|82038.5|82013.5|82029.2|82004.2|74
1620631950000|2021-05-10 07:32:30|82028.9|82003.9|82029.8|82004.8|82030.4|82005.4|82026.2|82001.2|48
1620631960000|2021-05-10 07:32:40|82030.7|82005.7|82031.6|82006.6|82036|82011|82028.9|82003.9|69
1620631970000|2021-05-10 07:32:50|82029.1|82004.1|82025.8|82000.8|82031.9|82006.9|82025.1|82000.1|60
1620631980000|2021-05-10 07:33:00|82027|82002|82028.4|82003.4|82042.5|82007.4|82023.7|81992.5|68
1620631990000|2021-05-10 07:33:10|82029|82004|82023.8|81998.8|82029|82004|82021.9|81996.9|48
1620632000000|2021-05-10 07:33:20|82025.3|82000.3|82031.5|82006.5|82057.6|82010.9|82025.3|81993.2|58
1620632010000|2021-05-10 07:33:30|82031.4|82006.4|82057.2|82032.2|82058|82033|82030.7|82003|55
1620632020000|2021-05-10 07:33:40|82057|82032|82044.8|82019.8|82076|82036.1|82037|82012|54
1620632030000|2021-05-10 07:33:50|82044.6|82019.6|82033.1|82008.1|82046.4|82021.4|82032|81996.4|46
1620632040000|2021-05-10 07:34:00|82033.4|82008.4|82027.9|82002.9|82033.6|82008.6|82027.4|82002.4|53
1620632050000|2021-05-10 07:34:10|82028.4|82003.4|82026|82001|82029|82004|82026|82001|40
1620632060000|2021-05-10 07:34:20|82025.5|82000.5|82024.8|81999.8|82029.7|82004.7|82022.3|81997.3|54
1620632070000|2021-05-10 07:34:30|82024.7|81999.7|82024.8|81999.8|82025.8|82000.8|82023.7|81998.7|32
1620632080000|2021-05-10 07:34:40|82026.1|82001.1|82030.5|81980.5|82030.5|82004.2|82025.3|81980.5|47
1620632090000|2021-05-10 07:34:50|82017.4|81992.4|82010.3|81985.3|82019.3|81994.3|82008.7|81983.7|55
1620632100000|2021-05-10 07:35:00|82010.6|81985.6|82010.2|81985.2|82010.8|81985.8|82007.5|81982.5|44
1620632110000|2021-05-10 07:35:10|82010.1|81985.1|82009.3|81984.3|82011.3|81986.3|82008.6|81983.6|51
1620632120000|2021-05-10 07:35:20|82008.2|81983.2|82004.8|81979.8|82011|81986|82004.8|81979.8|49
1620632130000|2021-05-10 07:35:30|82004.3|81979.3|82006.3|81981.3|82006.8|81981.8|82000.9|81975.9|52
1620632140000|2021-05-10 07:35:40|82006.1|81981.1|82007.2|81982.2|82008.6|81983.6|82002.8|81977.8|48
1620632150000|2021-05-10 07:35:50|82007.1|81982.1|82008.1|81983.1|82011.4|81986.4|82004.3|81979.3|41
1620632160000|2021-05-10 07:36:00|82007.3|81982.3|82014.5|81989.5|82014.5|81989.5|82007.3|81982.3|41
1620632170000|2021-05-10 07:36:10|82014.9|81989.9|82022|81997|82035.2|81997.2|82012.1|81978.9|53
1620632180000|2021-05-10 07:36:20|82022.3|81997.3|82019.1|81994.1|82022.3|81997.3|82018.3|81993.3|31
1620632190000|2021-05-10 07:36:30|82019|81994|82023.7|81973.7|82030.2|81996.2|82016.4|81971.8|51
1620632200000|2021-05-10 07:36:40|82021.7|81971.7|82002.5|81977.5|82022.2|81979.5|82002.4|81963.5|54
1620632210000|2021-05-10 07:36:50|82002.4|81977.4|82007.7|81982.7|82008.7|81983.7|82002.2|81977.2|39
1620632220000|2021-05-10 07:37:00|82008.3|81983.3|82006.5|81981.5|82008.7|81983.7|82004.2|81979.2|50
1620632230000|2021-05-10 07:37:10|82005.9|81980.9|82011.5|81986.5|82011.5|81986.5|82003.4|81978.4|54
1620632240000|2021-05-10 07:37:20|82011.4|81986.4|82027|81977|82030.6|81991.7|82008.6|81976.1|58
1620632250000|2021-05-10 07:37:30|82026.5|81976.5|82033.1|81983.1|82035.3|81996.9|82013.9|81976.1|56
1620632260000|2021-05-10 07:37:40|82034.3|81984.3|82030.7|82005.7|82042.2|82005.7|82028|81979.7|59
1620632270000|2021-05-10 07:37:50|82029.6|82004.6|82031.1|82006.1|82043.1|82006.2|82027.5|81992.8|42
1620632280000|2021-05-10 07:38:00|82031|82006|82024.5|81999.5|82032.8|82007.8|82022.9|81997.9|36
1620632290000|2021-05-10 07:38:10|82024.3|81999.3|82029.7|82004.7|82029.8|82004.8|82022.1|81997.1|31
1620632300000|2021-05-10 07:38:20|82029.8|82004.8|82027.8|82002.8|82037.5|82005.4|82024.1|81987.5|47
1620632310000|2021-05-10 07:38:30|82027.7|82002.7|82024.6|81999.6|82028.1|82003.1|82021.7|81996.7|45
1620632320000|2021-05-10 07:38:40|82024.5|81999.5|82023.5|81998.5|82025.8|82000.8|82023.4|81998.4|59
1620632330000|2021-05-10 07:38:50|82023.8|81998.8|82022|81997|82035.4|82004|82021.8|81984.4|57
1620632340000|2021-05-10 07:39:00|82021.7|81996.7|82026.5|82001.5|82027.9|82002.9|82021.7|81996.7|46
1620632350000|2021-05-10 07:39:10|82026.7|82001.7|82029.9|82004.9|82033.9|82008.9|82025.8|82000.8|49
1620632360000|2021-05-10 07:39:20|82029.8|82004.8|82021.6|81996.6|82034.8|82004.8|82020.3|81984.8|48
1620632370000|2021-05-10 07:39:30|82021.8|81996.8|82026.3|82001.3|82027.7|82002.7|82021.8|81996.8|45
1620632380000|2021-05-10 07:39:40|82026|82001|82023.1|81998.1|82026.5|82001.5|82022.8|81997.8|35
1620632390000|2021-05-10 07:39:50|82023.2|81998.2|82019.7|81994.7|82025.3|82000.3|82016.6|81991.6|53
1620632400000|2021-05-10 07:40:00|82020.4|81995.4|82018.4|81993.4|82020.4|81995.4|82015.8|81990.8|58
1620632410000|2021-05-10 07:40:10|82017.5|81992.5|82020.5|81995.5|82022.7|81997.7|82017.5|81992.5|43
1620632420000|2021-05-10 07:40:20|82019.2|81994.2|82023.7|81998.7|82024.3|81999.3|82018.7|81993.7|44
1620632430000|2021-05-10 07:40:30|82023.6|81998.6|82015.4|81990.4|82024.1|81999.1|82012.3|81987.3|48
1620632440000|2021-05-10 07:40:40|82015.6|81990.6|82019.2|81994.2|82019.2|81994.2|82015.4|81990.4|33
1620632450000|2021-05-10 07:40:50|82020.6|81995.6|82023.4|81998.4|82025.6|82000.6|82020.6|81995.6|31
1620632460000|2021-05-10 07:41:00|82023.8|81998.8|82022.4|81997.4|82024.5|81999.5|82021.2|81996.2|28
1620632470000|2021-05-10 07:41:10|82023.2|81998.2|82024.8|81999.8|82024.9|81999.9|82019.5|81994.5|42
1620632480000|2021-05-10 07:41:20|82024.2|81999.2|82023.5|81998.5|82027.4|82002.4|82021.8|81996.8|44
1620632490000|2021-05-10 07:41:30|82023.2|81998.2|82024.1|81999.1|82024.8|81999.8|82022.4|81997.4|32
1620632500000|2021-05-10 07:41:40|82024.2|81999.2|82020.8|81995.8|82025|82000|82016.7|81991.7|35
1620632510000|2021-05-10 07:41:50|82022.3|81997.3|82024.5|81999.5|82025.9|82000.9|82021.3|81996.3|39
1620632520000|2021-05-10 07:42:00|82024.7|81999.7|82032.5|82007.5|82032.9|82007.9|82024.4|81999.4|45
1620632530000|2021-05-10 07:42:10|82032.4|82007.4|82061.3|82036.3|82070.6|82036.7|82031.6|82006.6|64
1620632540000|2021-05-10 07:42:20|82061.7|82036.7|82080.1|82030.1|82080.1|82040.3|82059.7|82028.4|49
1620632550000|2021-05-10 07:42:30|82078.8|82028.8|82062.1|82037.1|82086.2|82044.3|82061.1|82023.1|57
1620632560000|2021-05-10 07:42:40|82061.9|82036.9|82062.9|82037.9|82063.3|82038.3|82061.1|82036.1|30
1620632570000|2021-05-10 07:42:50|82062.7|82037.7|82071.1|82046.1|82079|82046.4|82061.8|82029|53
1620632580000|2021-05-10 07:43:00|82071.3|82046.3|82069.3|82044.3|82075.4|82050.4|82067.5|82042.5|59
1620632590000|2021-05-10 07:43:10|82067.4|82042.4|82072.5|82047.5|82079.8|82053.2|82067.4|82029.3|59
1620632600000|2021-05-10 07:43:20|82072.6|82047.6|82067.1|82042.1|82076|82049.8|82061.3|82023.6|60
1620632610000|2021-05-10 07:43:30|82067|82042|82065.5|82040.5|82067.9|82042.9|82065.5|82040.5|29
1620632620000|2021-05-10 07:43:40|82065.7|82040.7|82071.6|82046.6|82071.6|82046.6|82065.5|82040.5|42
1620632630000|2021-05-10 07:43:50|82071.3|82046.3|82069|82044|82072.1|82047.1|82068.9|82043.9|41
1620632640000|2021-05-10 07:44:00|82069.3|82044.3|82064.2|82039.2|82069.3|82044.3|82063|82038|54
1620632650000|2021-05-10 07:44:10|82064|82039|82069.6|82044.6|82070.4|82045.4|82063.7|82038.7|55
1620632660000|2021-05-10 07:44:20|82068.2|82043.2|82073.2|82048.2|82074|82049|82066.7|82041.7|52
1620632670000|2021-05-10 07:44:30|82073.3|82048.3|82080.2|82055.2|82092.5|82055.7|82069.9|82042.2|54
1620632680000|2021-05-10 07:44:40|82080.1|82055.1|82086.7|82036.7|82087.5|82056.1|82075.8|82036.7|45
1620632690000|2021-05-10 07:44:50|82087|82037|82073.8|82048.8|82087|82050.5|82071.2|82037|56
1620632700000|2021-05-10 07:45:00|82073.6|82048.6|82073.6|82048.6|82077|82052|82072|82047|50
1620632710000|2021-05-10 07:45:10|82073.7|82048.7|82073.6|82048.6|82087.1|82051.5|82072.7|82034.8|54
1620632720000|2021-05-10 07:45:20|82073.2|82048.2|82071.1|82046.1|82074.2|82049.2|82068.5|82043.5|49
1620632730000|2021-05-10 07:45:30|82070.6|82045.6|82060.6|82035.6|82072.7|82047.7|82060.6|82035.6|47
1620632740000|2021-05-10 07:45:40|82060.8|82035.8|82064.5|82039.5|82067|82042|82060.8|82035.8|54
1620632750000|2021-05-10 07:45:50|82063.8|82038.8|82082.3|82032.3|82082.3|82042.3|82063.8|82027.4|36
1620632760000|2021-05-10 07:46:00|82070.3|82045.3|82058.1|82033.1|82073.8|82046.5|82057.5|82018.9|64
1620632770000|2021-05-10 07:46:10|82058.6|82033.6|82058.6|82033.6|82062.7|82037.7|82057.8|82032.8|32
1620632780000|2021-05-10 07:46:20|82060.9|82035.9|82056.7|82031.7|82065.8|82040.8|82054.8|82029.8|43
1620632790000|2021-05-10 07:46:30|82055|82030|82059.9|82034.9|82062.4|82037.4|82055|82030|39
1620632800000|2021-05-10 07:46:40|82059.4|82034.4|82057.1|82032.1|82061.7|82034.4|82044.5|82008.1|42
1620632810000|2021-05-10 07:46:50|82055.7|82030.7|82057.5|82032.5|82068.9|82035|82055.6|82017.9|39
1620632820000|2021-05-10 07:47:00|82057.1|82032.1|82052|82027|82065.1|82032.5|82051.6|82012.6|40
1620632830000|2021-05-10 07:47:10|82052.6|82027.6|82053.5|82028.5|82054.1|82029.1|82050.2|82025.2|36
1620632840000|2021-05-10 07:47:20|82053.2|82028.2|82051.5|82026.5|82053.3|82028.3|82048.8|82023.8|36
1620632850000|2021-05-10 07:47:30|82051|82026|82050.7|82025.7|82054.2|82029.2|82049.8|82024.8|29
1620632860000|2021-05-10 07:47:40|82051.2|82026.2|82057.2|82007.2|82064.4|82028.5|82048.2|82007.2|47
1620632870000|2021-05-10 07:47:50|82056.4|82006.4|82048.4|81998.4|82058.1|82021.7|82036.6|81998.4|55
1620632880000|2021-05-10 07:48:00|82049.1|81999.1|82058.2|82008.2|82059.9|82009.9|82049.1|81999.1|62
1620632890000|2021-05-10 07:48:10|82042.7|82017.7|82034.5|82009.5|82052.7|82019|82033.2|81994.8|63
1620632900000|2021-05-10 07:48:20|82034.4|82009.4|82053.6|82003.6|82055.3|82017.3|82031.2|81994.4|60
1620632910000|2021-05-10 07:48:30|82052.8|82002.8|82048.8|81998.8|82053.6|82016.1|82036.5|81998.2|51
1620632920000|2021-05-10 07:48:40|82048.5|81998.5|82026.2|82001.2|82049.5|82010.9|82023|81987.3|47
1620632930000|2021-05-10 07:48:50|82027.6|82002.6|82041.9|82016.9|82056.9|82018.7|82027.6|81999.8|33
1620632940000|2021-05-10 07:49:00|82042.2|82017.2|82044.3|82019.3|82044.3|82019.3|82042|82017|33
1620632950000|2021-05-10 07:49:10|82044.1|82019.1|82035.8|82010.8|82052.7|82027.2|82035.8|81998.9|49
1620632960000|2021-05-10 07:49:20|82035|82010|82041.2|82016.2|82049.4|82016.7|82034.9|81995.6|54
1620632970000|2021-05-10 07:49:30|82041|82016|82037.6|82012.6|82041.7|82016.7|82036.3|82011.3|48
1620632980000|2021-05-10 07:49:40|82038.1|82013.1|82032.2|82007.2|82047.8|82013.5|82031.8|81997.8|46
1620632990000|2021-05-10 07:49:50|82032.3|82007.3|82025.5|82000.5|82040.2|82007.6|82025|81987.8|51
1620633000000|2021-05-10 07:50:00|82025.8|82000.8|82029.8|82004.8|82031.1|82006.1|82024.7|81999.7|43
1620633010000|2021-05-10 07:50:10|82029.3|82004.3|82034|82009|82049.2|82012.6|82028.3|81998.2|49
1620633020000|2021-05-10 07:50:20|82034.8|82009.8|82027|82002|82038|82010.2|82024.9|81986.6|47
1620633030000|2021-05-10 07:50:30|82026.5|82001.5|82039.7|82014.7|82047.8|82015.2|82024.9|81996.2|54
1620633040000|2021-05-10 07:50:40|82039.6|82014.6|82034|82009|82039.6|82014.6|82033.9|82008.9|43
1620633050000|2021-05-10 07:50:50|82033.8|82008.8|82047.9|81997.9|82047.9|82011.1|82033.8|81995.3|45
1620633060000|2021-05-10 07:51:00|82047.2|81997.2|82042.6|82017.6|82055.9|82019.8|82039.4|81996.2|48
1620633070000|2021-05-10 07:51:10|82042.1|82017.1|82047.5|81997.5|82049|82017.1|82033.9|81997.1|42
1620633080000|2021-05-10 07:51:20|82047.8|81997.8|82033.9|82008.9|82048.5|82014.5|82033.1|81997|57
1620633090000|2021-05-10 07:51:30|82033.7|82008.7|82030.5|82005.5|82039.6|82011.5|82025.5|81987.9|50
1620633100000|2021-05-10 07:51:40|82030.4|82005.4|82040.8|81990.8|82047.5|82009.9|82029.5|81990.8|43
1620633110000|2021-05-10 07:51:50|82039.8|81989.8|82034.5|82009.5|82039.9|82009.7|82027.7|81988.9|54
1620633120000|2021-05-10 07:52:00|82035.1|82010.1|82022.4|81997.4|82035.1|82010.1|82021.3|81996.3|61
1620633130000|2021-05-10 07:52:10|82021.2|81996.2|82023.1|81998.1|82026.4|82001.4|82020.6|81995.6|45
1620633140000|2021-05-10 07:52:20|82023.3|81998.3|82021.5|81996.5|82029|82004|82019.8|81994.8|64
1620633150000|2021-05-10 07:52:30|82021.8|81996.8|82021.5|81996.5|82026.5|82001.5|82020.3|81995.3|49
1620633160000|2021-05-10 07:52:40|82021.8|81996.8|82021|81996|82022.3|81997.3|82021|81996|33
1620633170000|2021-05-10 07:52:50|82021.9|81996.9|82015.8|81990.8|82022.7|81997.7|82013.4|81988.4|57
1620633180000|2021-05-10 07:53:00|82014.8|81989.8|82013.2|81988.2|82019.2|81994.2|82013|81988|51
1620633190000|2021-05-10 07:53:10|82013.5|81988.5|82016.6|81991.6|82017.1|81992.1|82013.5|81988.5|29
1620633200000|2021-05-10 07:53:20|82016.5|81991.5|82015.7|81990.7|82017.1|81992.1|82015.5|81990.5|34
1620633210000|2021-05-10 07:53:30|82015.5|81990.5|82015.8|81990.8|82017.1|81992.1|82014.6|81989.6|38
1620633220000|2021-05-10 07:53:40|82015.7|81990.7|82033.9|82008.9|82046|82008.9|82014.8|81989.8|40
1620633230000|2021-05-10 07:53:50|82033.4|82008.4|82020.7|81995.7|82044.3|82009.8|82019.4|81981.8|63
1620633240000|2021-05-10 07:54:00|82020.5|81995.5|82022.3|81997.3|82022.3|81997.3|82017.6|81992.6|40
1620633250000|2021-05-10 07:54:10|82022.7|81997.7|82031.2|82006.2|82031.2|82006.2|82021.8|81996.8|43
1620633260000|2021-05-10 07:54:20|82031.6|82006.6|82034.1|82009.1|82035.8|82010.8|82031.1|82006.1|43
1620633270000|2021-05-10 07:54:30|82034.2|82009.2|82039.9|82014.9|82064.5|82026|82033.5|82002.3|55
1620633280000|2021-05-10 07:54:40|82040.6|82015.6|82034.4|82009.4|82040.6|82015.6|82032.3|82007.3|54
1620633290000|2021-05-10 07:54:50|82034.5|82009.5|82032.5|82007.5|82034.6|82009.6|82030.4|82005.4|43
1620633300000|2021-05-10 07:55:00|82032.8|82007.8|82033.6|82008.6|82041.3|82012.2|82029.2|81990.2|57
1620633310000|2021-05-10 07:55:10|82034.2|82009.2|82040.1|82015.1|82040.1|82015.1|82033.5|82008.5|49
1620633320000|2021-05-10 07:55:20|82040.2|82015.2|82040.6|82015.6|82041|82016|82038.9|82013.9|52
1620633330000|2021-05-10 07:55:30|82040.4|82015.4|82034.9|82009.9|82040.4|82015.4|82034.6|82009.6|40
1620633340000|2021-05-10 07:55:40|82035|82010|82027.3|82002.3|82040.7|82010.7|82023.1|81990.6|58
1620633350000|2021-05-10 07:55:50|82026.4|82001.4|82034.2|82009.2|82035.6|82010.6|82026.4|82001.4|48
1620633360000|2021-05-10 07:56:00|82034.3|82009.3|82035.2|82010.2|82035.2|82010.2|82030.8|82005.8|47
1620633370000|2021-05-10 07:56:10|82032.9|82007.9|82036.8|82011.8|82039.9|82014.9|82027.8|82002.8|61
1620633380000|2021-05-10 07:56:20|82036|82011|82038.1|82013.1|82038.1|82013.1|82034.6|82009.6|41
1620633390000|2021-05-10 07:56:30|82037.9|82012.9|82033.9|82008.9|82038|82013|82033.3|82008.3|56
1620633400000|2021-05-10 07:56:40|82034.8|82009.8|82042.2|82017.2|82043.7|82018.7|82034.3|82009.3|34
1620633410000|2021-05-10 07:56:50|82042|82017|82050|82025|82050.5|82025.5|82042|82017|36
1620633420000|2021-05-10 07:57:00|82049.9|82024.9|82071.5|82046.5|82083.2|82046.5|82049.9|82017.5|51
1620633430000|2021-05-10 07:57:10|82071.3|82046.3|82074.4|82049.4|82086.7|82053.5|82068.4|82036.5|42
1620633440000|2021-05-10 07:57:20|82073.9|82048.9|82067|82042|82083|82052.1|82067|82030.3|36
1620633450000|2021-05-10 07:57:30|82067.5|82042.5|82046.4|82021.4|82067.5|82042.5|82042.2|82010.4|48
1620633460000|2021-05-10 07:57:40|82046.5|82021.5|82048.3|82023.3|82048.3|82023.3|82042.1|82017.1|31
1620633470000|2021-05-10 07:57:50|82048.4|82023.4|82046.6|82021.6|82056|82031|82046|82021|47
1620633480000|2021-05-10 07:58:00|82046.3|82021.3|82046.1|82021.1|82047.1|82022.1|82045.8|82020.8|31
1620633490000|2021-05-10 07:58:10|82046.3|82021.3|82031.4|82006.4|82049.5|82024.5|82031.4|82006.4|48
1620633500000|2021-05-10 07:58:20|82030.4|82005.4|82038.2|82013.2|82048.7|82013.2|82029.9|81991.3|50
1620633510000|2021-05-10 07:58:30|82038.6|82013.6|82045.3|82020.3|82052.8|82022.3|82038.4|82002.8|40
1620633520000|2021-05-10 07:58:40|82046|82021|82049.6|82024.6|82049.6|82024.6|82044.6|82019.6|38
1620633530000|2021-05-10 07:58:50|82047.2|82022.2|82059|82009|82070.9|82031.6|82047.2|82006.9|66
1620633540000|2021-05-10 07:59:00|82055.6|82005.6|82044.8|82019.8|82059.3|82019.8|82043.4|82004.3|25
1620633550000|2021-05-10 07:59:10|82044.9|82019.9|82048.4|82023.4|82050.5|82025.5|82042.9|82017.9|49
1620633560000|2021-05-10 07:59:20|82049.2|82024.2|82049.7|82024.7|82052.1|82027.1|82047.7|82022.7|52
1620633570000|2021-05-10 07:59:30|82049.2|82024.2|82044.6|82019.6|82063.7|82027.7|82043.6|82009.1|53
1620633580000|2021-05-10 07:59:40|82044.3|82019.3|82044.9|82019.9|82056.2|82023.3|82040|82002|56
1620633590000|2021-05-10 07:59:50|82043.2|82018.2|82060.5|82010.5|82063.9|82025.2|82043.2|82006.6|52
1620633600000|2021-05-10 08:00:00|82060.7|82010.7|82040.9|82015.9|82069.5|82029.7|82039|82002|59
1620633610000|2021-05-10 08:00:10|82041.1|82016.1|82035.9|82010.9|82047.1|82018.9|82032.2|81997|61
1620633620000|2021-05-10 08:00:20|82035.7|82010.7|82037|82012|82037.1|82012.1|82034.7|82009.7|34
1620633630000|2021-05-10 08:00:30|82036.9|82011.9|82034.3|82009.3|82036.9|82011.9|82034.2|82009.2|37
1620633640000|2021-05-10 08:00:40|82034.4|82009.4|82040.9|82015.9|82041.6|82016.6|82033.7|82008.7|43
1620633650000|2021-05-10 08:00:50|82040.1|82015.1|82039.2|82014.2|82042.6|82017.6|82037.5|82012.5|45
1620633660000|2021-05-10 08:01:00|82039.5|82014.5|82041.2|82016.2|82045.6|82020.6|82039.5|82014.5|53
1620633670000|2021-05-10 08:01:10|82040.1|82015.1|82031.8|82006.8|82043.6|82016.6|82028.7|81990.5|47
1620633680000|2021-05-10 08:01:20|82031.5|82006.5|82023.7|81998.7|82035.5|82007.9|82019.6|81981.3|54
1620633690000|2021-05-10 08:01:30|82024.2|81999.2|82036.7|81986.7|82038.1|81999.8|82019.7|81984.9|40
1620633700000|2021-05-10 08:01:40|82024.9|81999.9|82021.9|81996.9|82026.3|82001.3|82021.2|81996.2|48
1620633710000|2021-05-10 08:01:50|82022.6|81997.6|82021.2|81996.2|82022.6|81997.6|82019.8|81994.8|20
1620633720000|2021-05-10 08:02:00|82020.8|81995.8|82048|81998|82048|82005.6|82020.8|81984.1|52
1620633730000|2021-05-10 08:02:10|82044.7|81994.7|82042.6|82017.6|82044.7|82018.5|82027.7|81993.4|51
1620633740000|2021-05-10 08:02:20|82042.5|82017.5|82064.2|82014.2|82064.2|82025.5|82040.3|82003.4|60
1620633750000|2021-05-10 08:02:30|82063.2|82013.2|82045.3|82020.3|82063.8|82024.3|82040|82004.5|64
1620633760000|2021-05-10 08:02:40|82045.1|82020.1|82057.3|82007.3|82060.1|82025.6|82043.7|82007|44
1620633770000|2021-05-10 08:02:50|82057.2|82007.2|82061.7|82036.7|82061.7|82036.7|82043.6|82006.9|50
1620633780000|2021-05-10 08:03:00|82060.7|82035.7|82064.2|82039.2|82065.4|82040.4|82057.5|82032.5|50
1620633790000|2021-05-10 08:03:10|82064.5|82039.5|82066.1|82041.1|82066.1|82041.1|82056.5|82031.5|44
1620633800000|2021-05-10 08:03:20|82065.9|82040.9|82075|82050|82079.9|82050.9|82063|82027.4|58
1620633810000|2021-05-10 08:03:30|82074|82049|82067.7|82042.7|82074.4|82049.4|82064.8|82039.8|54
1620633820000|2021-05-10 08:03:40|82067.2|82042.2|82068.2|82043.2|82068.6|82043.6|82066.1|82041.1|38
1620633830000|2021-05-10 08:03:50|82068|82043|82068.2|82043.2|82068.6|82043.6|82067.2|82042.2|24
1620633840000|2021-05-10 08:04:00|82068|82043|82065.1|82040.1|82068.1|82043.1|82062.1|82037.1|48
1620633850000|2021-05-10 08:04:10|82064.9|82039.9|82066.3|82041.3|82067.2|82042.2|82062|82037|38
1620633860000|2021-05-10 08:04:20|82066.4|82041.4|82092.1|82042.1|82092.1|82052|82066.4|82033.3|37
1620633870000|2021-05-10 08:04:30|82090|82040|82071.8|82046.8|82092.3|82054.9|82071.8|82039.8|60
1620633880000|2021-05-10 08:04:40|82072.1|82047.1|82078.6|82053.6|82082.2|82057.2|82072.1|82047.1|68
1620633890000|2021-05-10 08:04:50|82075|82050|82076.6|82051.6|82077.5|82052.5|82067.4|82042.4|57
1620633900000|2021-05-10 08:05:00|82077.9|82052.9|82073.1|82048.1|82077.9|82052.9|82070.9|82045.9|60
1620633910000|2021-05-10 08:05:10|82074.8|82049.8|82057.9|82032.9|82076|82051|82055|82019.3|61
1620633920000|2021-05-10 08:05:20|82054.2|82029.2|82063.2|82038.2|82063.7|82038.7|82053.3|82028.3|60
1620633930000|2021-05-10 08:05:30|82064|82039|82063.2|82038.2|82068.4|82043.2|82055.4|82018.4|57
1620633940000|2021-05-10 08:05:40|82065.7|82040.7|82067.7|82042.7|82080.8|82047.3|82065|82027.5|60
1620633950000|2021-05-10 08:05:50|82068|82043|82070.7|82045.7|82074.1|82049.1|82060|82024|57
1620633960000|2021-05-10 08:06:00|82071.7|82046.7|82061.9|82036.9|82071.7|82046.7|82056.6|82031.6|68
1620633970000|2021-05-10 08:06:10|82061.8|82036.8|82067.2|82042.2|82067.2|82042.2|82061.8|82036.8|47
1620633980000|2021-05-10 08:06:20|82067.5|82042.5|82062.9|82012.9|82077|82042.7|82055.1|82011.5|60
1620633990000|2021-05-10 08:06:30|82062.8|82012.8|82072.3|82022.3|82072.5|82033.3|82058.3|82008.9|48
1620634000000|2021-05-10 08:06:40|82071.5|82021.5|82063.3|82013.3|82075.9|82038|82058.5|82010.9|61
1620634010000|2021-05-10 08:06:50|82063.4|82013.4|82062|82012|82064.4|82025.9|82049|82010.7|46
1620634020000|2021-05-10 08:07:00|82062.2|82012.2|82059.6|82009.6|82062.2|82012.2|82059.2|82009.2|27
1620634030000|2021-05-10 08:07:10|82059.7|82009.7|82049.6|81999.6|82059.9|82023|82038.9|81999.6|27
1620634040000|2021-05-10 08:07:20|82048.9|81998.9|82030.5|82005.5|82049.7|82009.2|82027.5|81990.1|59
1620634050000|2021-05-10 08:07:30|82043.6|81993.6|82058.1|82008.1|82058.1|82021.2|82030.4|81989.9|53
1620634060000|2021-05-10 08:07:40|82058.4|82008.4|82045.4|82020.4|82058.7|82024.7|82044.4|82005.1|45
1620634070000|2021-05-10 08:07:50|82044.9|82019.9|82054.4|82004.4|82054.5|82022.9|82041|82002.7|42
1620634080000|2021-05-10 08:08:00|82055.4|82005.4|82038.9|82013.9|82055.4|82021.8|82036|82005.4|63
1620634090000|2021-05-10 08:08:10|82039.5|82014.5|82038.7|82013.7|82040.2|82015.2|82031.5|82006.5|57
1620634100000|2021-05-10 08:08:20|82038|82013|82042.1|82017.1|82042.5|82017.5|82038|82013|39
1620634110000|2021-05-10 08:08:30|82039.6|82014.6|82048.4|82023.4|82050.3|82025.3|82039.6|82014.6|51
1620634120000|2021-05-10 08:08:40|82048.7|82023.7|82046|82021|82048.9|82023.9|82039.7|82014.7|51
1620634130000|2021-05-10 08:08:50|82046.2|82021.2|82043.8|82018.8|82055.9|82021.8|82041.4|82005.8|40
1620634140000|2021-05-10 08:09:00|82044.7|82019.7|82051.8|82026.8|82052.6|82027.6|82043.6|82018.6|56
1620634150000|2021-05-10 08:09:10|82051.4|82026.4|82039.7|82014.7|82051.6|82026.6|82038.7|82013.7|38
1620634160000|2021-05-10 08:09:20|82041.1|82016.1|82040.2|82015.2|82043.8|82018.8|82040.2|82015.2|44
1620634170000|2021-05-10 08:09:30|82039.4|82014.4|82035.6|82010.6|82047.1|82022.1|82035.5|82010.5|64
1620634180000|2021-05-10 08:09:40|82034.5|82009.5|82037.5|82012.5|82038.9|82013.9|82034.5|82009.5|52
1620634190000|2021-05-10 08:09:50|82039.1|82014.1|82041.6|82016.6|82042.1|82017.1|82038.5|82013.5|55
1620634200000|2021-05-10 08:10:00|82041.7|82016.7|82044.5|82019.5|82061.1|82023.9|82041.7|82007.6|55
1620634210000|2021-05-10 08:10:10|82043.5|82018.5|82045.3|82020.3|82045.8|82020.8|82043.4|82018.4|34
1620634220000|2021-05-10 08:10:20|82045.7|82020.7|82063.2|82013.2|82065.6|82024.6|82045.3|82011.8|37
1620634230000|2021-05-10 08:10:30|82063.8|82013.8|82051.9|82001.9|82064.9|82027.6|82046.8|82001.9|32
1620634240000|2021-05-10 08:10:40|82050.6|82000.6|82060.2|82010.2|82060.6|82010.6|82050|82000|62
1620634250000|2021-05-10 08:10:50|82060.1|82010.1|82040.2|82015.2|82060.1|82017.9|82040.2|82000.6|49
1620634260000|2021-05-10 08:11:00|82040.9|82015.9|82053.1|82003.1|82055.7|82015.9|82040.9|81999.4|59
1620634270000|2021-05-10 08:11:10|82053.2|82003.2|82056.1|82006.1|82057.4|82007.4|82052.9|82002.9|31
1620634280000|2021-05-10 08:11:20|82056.4|82006.4|82048.1|82023.1|82063.1|82026.2|82047.5|82005.6|41
1620634290000|2021-05-10 08:11:30|82047.9|82022.9|82041|82016|82058|82023|82041|82007.1|46
1620634300000|2021-05-10 08:11:40|82039|82014|82056.5|82006.5|82056.5|82018.7|82038.6|82006.5|37
1620634310000|2021-05-10 08:11:50|82054.3|82004.3|82055.6|82005.6|82056.7|82018.8|82041|81999.8|40
1620634320000|2021-05-10 08:12:00|82055.8|82005.8|82042.5|82017.5|82056.2|82017.8|82036.2|81998.2|42
1620634330000|2021-05-10 08:12:10|82039.2|82014.2|82063.9|82013.9|82064|82015.1|82039.2|82001.3|51
1620634340000|2021-05-10 08:12:20|82064|82014|82063.4|82038.4|82069.6|82038.4|82054.4|82014|48
1620634350000|2021-05-10 08:12:30|82063.3|82038.3|82058.5|82033.5|82064.8|82039.8|82058.5|82033.5|47
1620634360000|2021-05-10 08:12:40|82057.7|82032.7|82052.7|82027.7|82059|82034|82052.7|82027.7|44
1620634370000|2021-05-10 08:12:50|82053|82028|82059.9|82034.9|82074.8|82036.8|82048.3|82009|50
1620634380000|2021-05-10 08:13:00|82060.5|82035.5|82064.7|82039.7|82065.5|82040.5|82056.9|82031.9|57
1620634390000|2021-05-10 08:13:10|82065.1|82040.1|82060.7|82035.7|82065.6|82040.6|82059.7|82034.7|31
1620634400000|2021-05-10 08:13:20|82060.3|82035.3|82062.8|82037.8|82063.9|82038.9|82059|82034|42
1620634410000|2021-05-10 08:13:30|82062.5|82037.5|82056.6|82031.6|82062.9|82037.9|82056.6|82031.6|42
1620634420000|2021-05-10 08:13:40|82056.3|82031.3|82050.6|82025.6|82059.5|82034.5|82049.3|82024.3|45
1620634430000|2021-05-10 08:13:50|82050.4|82025.4|82057.3|82032.3|82070.8|82035.5|82049.6|82018.6|44
1620634440000|2021-05-10 08:14:00|82057.2|82032.2|82055.7|82030.7|82063.7|82038.7|82055.7|82030.7|31
1620634450000|2021-05-10 08:14:10|82055.5|82030.5|82072.1|82047.1|82082.7|82047.1|82055.3|82025.8|54
1620634460000|2021-05-10 08:14:20|82072.6|82047.6|82075.9|82050.9|82075.9|82050.9|82070.3|82045.3|53
1620634470000|2021-05-10 08:14:30|82075.7|82050.7|82078.6|82053.6|82078.6|82053.6|82074.3|82049.3|45
1620634480000|2021-05-10 08:14:40|82078.2|82053.2|82080.7|82055.7|82082.4|82057.4|82074.5|82049.5|43
1620634490000|2021-05-10 08:14:50|82081.1|82056.1|82083.2|82058.2|82084.9|82059.9|82080.5|82055.5|47
1620634500000|2021-05-10 08:15:00|82083.6|82058.6|82093.4|82068.4|82109.7|82070.8|82083.6|82056.3|52
1620634510000|2021-05-10 08:15:10|82093.3|82068.3|82091|82066|82094.8|82069.8|82088.6|82063.6|50
1620634520000|2021-05-10 08:15:20|82093.3|82068.3|82090.6|82065.6|82093.5|82068.5|82089.8|82064.8|27
1620634530000|2021-05-10 08:15:30|82090.8|82065.8|82089.2|82064.2|82105.6|82067|82085.9|82053.7|42
1620634540000|2021-05-10 08:15:40|82088.8|82063.8|82093.2|82068.2|82094.8|82069.8|82086|82061|42
1620634550000|2021-05-10 08:15:50|82094.3|82069.3|82079.7|82054.7|82098.4|82069.3|82079.7|82040.3|39
1620634560000|2021-05-10 08:16:00|82081.3|82056.3|82081.1|82056.1|82082.5|82057.5|82077.7|82052.7|50
1620634570000|2021-05-10 08:16:10|82082|82057|82081.4|82056.4|82082.5|82057.5|82081|82056|25
1620634580000|2021-05-10 08:16:20|82081.9|82056.9|82083.3|82058.3|82083.3|82058.3|82080.1|82055.1|26
1620634590000|2021-05-10 08:16:30|82083.9|82058.9|82082.5|82057.5|82085.4|82060.4|82082.1|82057.1|30
1620634600000|2021-05-10 08:16:40|82083.5|82058.5|82079.7|82054.7|82086.8|82061.8|82078.9|82053.9|39
1620634610000|2021-05-10 08:16:50|82079.8|82054.8|82086|82061|82090.7|82065.7|82078.9|82053.9|53
1620634620000|2021-05-10 08:17:00|82086.1|82061.1|82081.9|82056.9|82102.6|82066.1|82081.8|82050.9|49
1620634630000|2021-05-10 08:17:10|82081.5|82056.5|82078.5|82053.5|82081.6|82056.6|82078.4|82053.4|46
1620634640000|2021-05-10 08:17:20|82078.4|82053.4|82077|82052|82079.5|82054.5|82076.6|82051.6|50
1620634650000|2021-05-10 08:17:30|82077.1|82052.1|82074.5|82049.5|82077.2|82052.2|82074.3|82049.3|34
1620634660000|2021-05-10 08:17:40|82074.8|82049.8|82073.8|82048.8|82077.8|82052.8|82072.9|82047.9|46
1620634670000|2021-05-10 08:17:50|82073.5|82048.5|82080.5|82055.5|82086.4|82061.4|82072.8|82047.8|53
1620634680000|2021-05-10 08:18:00|82080.7|82055.7|82082.2|82057.2|82085.9|82060.9|82079.9|82054.9|51
1620634690000|2021-05-10 08:18:10|82082.1|82057.1|82081.7|82056.7|82082.1|82057.1|82079.4|82054.4|41
1620634700000|2021-05-10 08:18:20|82081.3|82056.3|82085.4|82060.4|82087.1|82062.1|82081.3|82056.3|37
1620634710000|2021-05-10 08:18:30|82084.9|82059.9|82084.9|82059.9|82085.1|82060.1|82081.8|82056.8|34
1620634720000|2021-05-10 08:18:40|82085.1|82060.1|82087.6|82062.6|82088.3|82063.3|82084.5|82059.5|32
1620634730000|2021-05-10 08:18:50|82087.8|82062.8|82074|82049|82088.2|82063.2|82072.7|82035.4|39
1620634740000|2021-05-10 08:19:00|82075.1|82050.1|82069.6|82044.6|82075.1|82050.1|82069.1|82044.1|46
1620634750000|2021-05-10 08:19:10|82070.4|82045.4|82071.2|82046.2|82072.6|82047.6|82068.9|82043.9|35
1620634760000|2021-05-10 08:19:20|82071.3|82046.3|82064.4|82039.4|82071.3|82046.3|82062.2|82037.2|41
1620634770000|2021-05-10 08:19:30|82064.5|82039.5|82064.6|82039.6|82066.3|82041.3|82062.4|82037.4|42
1620634780000|2021-05-10 08:19:40|82064.4|82039.4|82067.5|82042.5|82069.2|82044.2|82060.8|82035.8|40
1620634790000|2021-05-10 08:19:50|82068.7|82043.7|82060.6|82035.6|82071.5|82046.5|82060.6|82035.6|44
1620634800000|2021-05-10 08:20:00|82059.4|82034.4|82062.2|82037.2|82066.2|82041.2|82059|82034|41
1620634810000|2021-05-10 08:20:10|82062|82037|82064|82039|82068.3|82043.3|82059.6|82034.6|38
1620634820000|2021-05-10 08:20:20|82063|82038|82068.8|82043.8|82070.3|82045.3|82062.7|82037.7|37
1620634830000|2021-05-10 08:20:30|82068.5|82043.5|82066.5|82041.5|82068.9|82043.9|82064|82039|29
1620634840000|2021-05-10 08:20:40|82065.7|82040.7|82064.4|82039.4|82071.1|82046.1|82064.4|82039.4|42
1620634850000|2021-05-10 08:20:50|82064.7|82039.7|82065.4|82040.4|82071.4|82046.4|82062.5|82037.5|47
1620634860000|2021-05-10 08:21:00|82065.2|82040.2|82064.3|82039.3|82065.8|82040.8|82064.2|82039.2|36
1620634870000|2021-05-10 08:21:10|82064|82039|82073.6|82048.6|82073.6|82048.6|82064|82039|52
1620634880000|2021-05-10 08:21:20|82072.9|82047.9|82072|82047|82073.8|82048.8|82070.7|82045.7|45
1620634890000|2021-05-10 08:21:30|82071.8|82046.8|82072.1|82047.1|82074.1|82049.1|82068.2|82043.2|45
1620634900000|2021-05-10 08:21:40|82072.3|82047.3|82077.3|82052.3|82078|82053|82072|82047|42
1620634910000|2021-05-10 08:21:50|82076.5|82051.5|82076.9|82051.9|82078.1|82053.1|82072.2|82047.2|58
1620634920000|2021-05-10 08:22:00|82077.6|82052.6|82069.2|82044.2|82082|82054|82066.6|82032|49
1620634930000|2021-05-10 08:22:10|82069.4|82044.4|82056.1|82031.1|82073.1|82044.7|82054.6|82015.1|57
1620634940000|2021-05-10 08:22:20|82056.3|82031.3|82050.1|82025.1|82066.6|82031.5|82048.4|82015.9|52
1620634950000|2021-05-10 08:22:30|82051.2|82026.2|82047.5|82022.5|82052.6|82027.6|82047.4|82022.4|45
1620634960000|2021-05-10 08:22:40|82048.1|82023.1|82051.8|82026.8|82053.6|82028.6|82048.1|82023.1|58
1620634970000|2021-05-10 08:22:50|82052|82027|82055.2|82030.2|82059|82034|82052|82027|52
1620634980000|2021-05-10 08:23:00|82055.4|82030.4|82055.3|82030.3|82057.7|82032.7|82054.1|82029.1|45
1620634990000|2021-05-10 08:23:10|82055.4|82030.4|82060.2|82035.2|82061.4|82036.4|82054.7|82029.7|45
1620635000000|2021-05-10 08:23:20|82060.3|82035.3|82062.6|82037.6|82065|82040|82059.8|82034.8|54
1620635010000|2021-05-10 08:23:30|82062.7|82037.7|82064.5|82039.5|82064.5|82039.5|82059.9|82034.9|37
1620635020000|2021-05-10 08:23:40|82064.4|82039.4|82062.9|82037.9|82065.6|82040.6|82056.7|82031.7|65
1620635030000|2021-05-10 08:23:50|82062.4|82037.4|82062|82037|82063.6|82038.6|82057.2|82032.2|55
1620635040000|2021-05-10 08:24:00|82062.6|82037.6|82062.1|82037.1|82063.8|82038.8|82061|82036|38
1620635050000|2021-05-10 08:24:10|82062|82037|82069.4|82044.4|82070.2|82045.2|82061.5|82036.5|51
1620635060000|2021-05-10 08:24:20|82070.2|82045.2|82069.9|82044.9|82070.6|82045.6|82068.9|82043.9|31
1620635070000|2021-05-10 08:24:30|82069.8|82044.8|82073.3|82048.3|82075.1|82050.1|82069.7|82044.7|43
1620635080000|2021-05-10 08:24:40|82073.4|82048.4|82071.8|82046.8|82073.5|82048.5|82071.8|82046.8|34
1620635090000|2021-05-10 08:24:50|82071.9|82046.9|82064.9|82039.9|82072.4|82047.4|82064.6|82039.6|37
1620635100000|2021-05-10 08:25:00|82064.8|82039.8|82063.4|82038.4|82065.2|82040.2|82055.7|82030.7|56
1620635110000|2021-05-10 08:25:10|82064.2|82039.2|82068.6|82043.6|82068.6|82043.6|82063.2|82038.2|36
1620635120000|2021-05-10 08:25:20|82066.5|82041.5|82064.7|82039.7|82068.7|82043.7|82063.9|82038.9|25
1620635130000|2021-05-10 08:25:30|82065.3|82040.3|82064.4|82039.4|82065.3|82040.3|82060.5|82035.5|40
1620635140000|2021-05-10 08:25:40|82063.2|82038.2|82059.3|82034.3|82063.2|82038.2|82057.5|82032.5|33
1620635150000|2021-05-10 08:25:50|82059.1|82034.1|82060.2|82035.2|82063.6|82038.6|82059|82034|44
1620635160000|2021-05-10 08:26:00|82061.5|82036.5|82056.9|82031.9|82061.5|82036.5|82056.4|82031.4|47
1620635170000|2021-05-10 08:26:10|82057.2|82032.2|82057.4|82032.4|82057.5|82032.5|82053.7|82028.7|40
1620635180000|2021-05-10 08:26:20|82057.6|82032.6|82057.4|82032.4|82058.5|82033.5|82053.6|82028.6|57
1620635190000|2021-05-10 08:26:30|82056.1|82031.1|82053.8|82028.8|82058.4|82033.4|82051.4|82026.4|37
1620635200000|2021-05-10 08:26:40|82052.3|82027.3|82051.8|82026.8|82056.8|82031.8|82047.8|82022.8|47
1620635210000|2021-05-10 08:26:50|82052|82027|82041.4|82016.4|82053.3|82028.3|82039|82014|58
1620635220000|2021-05-10 08:27:00|82040.9|82015.9|82034.3|82009.3|82042.8|82017.8|82028.1|82003.1|57
1620635230000|2021-05-10 08:27:10|82036.3|82011.3|82031.6|82006.6|82043.7|82013|82029.6|81992.3|63
1620635240000|2021-05-10 08:27:20|82031.7|82006.7|82024.3|81999.3|82039.2|82008.3|82023.3|81988.5|55
1620635250000|2021-05-10 08:27:30|82024.4|81999.4|82007.7|81982.7|82025|82000|82002.8|81970.4|55
1620635260000|2021-05-10 08:27:40|82007.2|81982.2|82012.2|81987.2|82014.3|81988.7|82002.1|81964.3|50
1620635270000|2021-05-10 08:27:50|82012.7|81987.7|82001.8|81976.8|82012.7|81987.7|81998.8|81973.8|48
1620635280000|2021-05-10 08:28:00|82004.3|81979.3|82009|81984|82010.9|81985.9|82002.1|81977.1|44
1620635290000|2021-05-10 08:28:10|82008.3|81983.3|82006.7|81981.7|82010.9|81985.9|82006.4|81981.4|36
1620635300000|2021-05-10 08:28:20|82004.7|81979.7|82007|81982|82012.2|81987.2|81999.5|81974.5|69
1620635310000|2021-05-10 08:28:30|82006.8|81981.8|82011.5|81986.5|82011.5|81986.5|81999.5|81974.5|61
1620635320000|2021-05-10 08:28:40|82011.9|81986.9|82011.7|81986.7|82015.5|81990.5|82008.1|81983.1|71
1620635330000|2021-05-10 08:28:50|82011|81986|82011.9|81986.9|82011.9|81986.9|82005.9|81980.9|64
1620635340000|2021-05-10 08:29:00|82011.3|81986.3|82013.3|81988.3|82013.3|81988.3|82007.2|81982.2|56
1620635350000|2021-05-10 08:29:10|82012.3|81987.3|82011.8|81986.8|82013.8|81988.8|82010.8|81985.8|58
1620635360000|2021-05-10 08:29:20|82013|81988|82009.1|81984.1|82013.2|81988.2|82009.1|81984.1|53
1620635370000|2021-05-10 08:29:30|82009|81984|82013.3|81988.3|82014.6|81989.6|82008.7|81983.7|56
1620635380000|2021-05-10 08:29:40|82012.9|81987.9|82013|81963|82014|81988.7|82002.5|81963|53
1620635390000|2021-05-10 08:29:50|82012.9|81962.9|81999.8|81974.8|82015.3|81982|81995.8|81958.6|73
1620635400000|2021-05-10 08:30:00|82000|81975|82006.6|81981.6|82008.6|81983.6|81998.9|81973.9|65
1620635410000|2021-05-10 08:30:10|82007.3|81982.3|82002.6|81977.6|82008.7|81983.7|82000.3|81975.3|54
1620635420000|2021-05-10 08:30:20|82004.4|81979.4|82002.4|81977.4|82004.4|81979.4|82000.3|81975.3|40
1620635430000|2021-05-10 08:30:30|82002.7|81977.7|82003|81978|82003.9|81978.9|82001.5|81976.5|38
1620635440000|2021-05-10 08:30:40|82002.9|81977.9|82002.4|81977.4|82004.1|81979.1|82001.2|81976.2|31
1620635450000|2021-05-10 08:30:50|82002.5|81977.5|82004.4|81979.4|82009.2|81984.2|82002.5|81977.5|52
1620635460000|2021-05-10 08:31:00|82004.8|81979.8|82008.2|81983.2|82012|81987|82004.5|81979.5|39
1620635470000|2021-05-10 08:31:10|82008.3|81983.3|82009.4|81984.4|82012.8|81987.8|82007.5|81982.5|55
1620635480000|2021-05-10 08:31:20|82009|81984|82012.7|81987.7|82013.2|81988.2|82008.6|81983.6|46
1620635490000|2021-05-10 08:31:30|82011.8|81986.8|82013.1|81988.1|82016.5|81991.5|82011.8|81986.8|40
1620635500000|2021-05-10 08:31:40|82014.2|81989.2|82013.4|81988.4|82015.6|81990.6|82009.9|81984.9|45
1620635510000|2021-05-10 08:31:50|82013.7|81988.7|82014.5|81989.5|82014.5|81989.5|82013.6|81988.6|30
1620635520000|2021-05-10 08:32:00|82014.6|81989.6|82008.1|81983.1|82014.9|81989.9|82007.7|81982.7|51
1620635530000|2021-05-10 08:32:10|82007.4|81982.4|82008.9|81983.9|82012.4|81987.4|82005.7|81980.7|42
1620635540000|2021-05-10 08:32:20|82009.5|81984.5|82009.9|81984.9|82013.6|81988.6|82005.9|81980.9|60
1620635550000|2021-05-10 08:32:30|82009.7|81984.7|82012.3|81987.3|82012.8|81987.8|82009.7|81984.7|46
1620635560000|2021-05-10 08:32:40|82012.4|81987.4|82012.2|81987.2|82012.7|81987.7|82012|81987|20
1620635570000|2021-05-10 08:32:50|82011.9|81986.9|82017.9|81992.9|82017.9|81992.9|82011.5|81986.5|25
1620635580000|2021-05-10 08:33:00|82018.4|81993.4|82012.3|81987.3|82018.8|81993.8|82010.1|81985.1|42
1620635590000|2021-05-10 08:33:10|82012|81987|82011.7|81986.7|82016.6|81991.6|82010.1|81985.1|44
1620635600000|2021-05-10 08:33:20|82007.2|81982.2|82008.8|81983.8|82011.1|81986.1|82005.7|81980.7|38
1620635610000|2021-05-10 08:33:30|82009|81984|82009|81984|82012.4|81987.4|82008.7|81983.7|39
1620635620000|2021-05-10 08:33:40|82009.1|81984.1|81992.6|81967.6|82010.1|81985.1|81991.8|81966.8|58
1620635630000|2021-05-10 08:33:50|81992.9|81967.9|81985.1|81960.1|81994.6|81969.6|81983|81958|45
1620635640000|2021-05-10 08:34:00|81985.2|81960.2|81984.3|81959.3|81985.2|81960.2|81982.6|81957.6|43
1620635650000|2021-05-10 08:34:10|81984.5|81959.5|81984|81959|81985.3|81960.3|81983.1|81958.1|31
1620635660000|2021-05-10 08:34:20|81984.3|81959.3|81988.2|81963.2|82002.2|81963.9|81983.6|81951.8|45
1620635670000|2021-05-10 08:34:30|81987.8|81962.8|81993.1|81968.1|81993.4|81968.4|81987.2|81962.2|41
1620635680000|2021-05-10 08:34:40|81992.7|81967.7|81995.3|81970.3|81998.5|81973.5|81992.5|81967.5|40
1620635690000|2021-05-10 08:34:50|81994.7|81969.7|81985.9|81960.9|81996.2|81971.2|81984.7|81959.7|47
1620635700000|2021-05-10 08:35:00|81985.1|81960.1|81978.3|81953.3|81985.1|81960.1|81977.9|81952.9|60
1620635710000|2021-05-10 08:35:10|81977.5|81952.5|81974|81949|81979.2|81954.2|81970.6|81945.6|41
1620635720000|2021-05-10 08:35:20|81973.9|81948.9|81970.3|81945.3|81974.2|81949.2|81969.1|81944.1|41
1620635730000|2021-05-10 08:35:30|81969.9|81944.9|81970.9|81945.9|81971.5|81946.5|81969.2|81944.2|29
1620635740000|2021-05-10 08:35:40|81971.2|81946.2|81972.5|81947.5|81973.7|81948.7|81970.1|81945.1|40
1620635750000|2021-05-10 08:35:50|81972.2|81947.2|81969.6|81944.6|81972.9|81947.9|81969.5|81944.5|36
1620635760000|2021-05-10 08:36:00|81969.5|81944.5|81972.2|81947.2|81972.2|81947.2|81967.4|81942.4|45
1620635770000|2021-05-10 08:36:10|81972.3|81947.3|81971.6|81946.6|81972.4|81947.4|81970.8|81945.8|18
1620635780000|2021-05-10 08:36:20|81972|81947|81980.6|81930.6|81980.6|81947.5|81966.2|81930.1|21
1620635790000|2021-05-10 08:36:30|81980.1|81930.1|81964.2|81939.2|81980.1|81942.6|81963.5|81929.7|57
1620635800000|2021-05-10 08:36:40|81964|81939|81954.9|81929.9|81964.7|81939.7|81954.7|81929.7|50
1620635810000|2021-05-10 08:36:50|81954.2|81929.2|81949.2|81924.2|81967.7|81929.2|81948.5|81913.7|52
1620635820000|2021-05-10 08:37:00|81949.4|81924.4|81946.5|81921.5|81950.2|81925.2|81944.4|81919.4|47
1620635830000|2021-05-10 08:37:10|81946.4|81921.4|81957.7|81932.7|81958.8|81933.8|81946.1|81921.1|41
1620635840000|2021-05-10 08:37:20|81958.2|81933.2|81953.6|81928.6|81958.7|81933.7|81953.1|81928.1|51
1620635850000|2021-05-10 08:37:30|81953.1|81928.1|81952.1|81927.1|81954|81929|81951.8|81926.8|33
1620635860000|2021-05-10 08:37:40|81952.3|81927.3|81948.6|81923.6|81952.3|81927.3|81947.8|81922.8|34
1620635870000|2021-05-10 08:37:50|81949|81924|81949.4|81924.4|81963.4|81925.3|81943.5|81911.3|49
1620635880000|2021-05-10 08:38:00|81950.1|81925.1|81944.7|81919.7|81950.3|81925.3|81944.7|81919.7|38
1620635890000|2021-05-10 08:38:10|81945.7|81920.7|81940.8|81915.8|81945.7|81920.7|81939.7|81914.7|37
1620635900000|2021-05-10 08:38:20|81940.9|81915.9|81957.2|81932.2|81971.5|81935|81939.5|81914.5|45
1620635910000|2021-05-10 08:38:30|81963.2|81938.2|81961.6|81936.6|81964.6|81939.6|81957.1|81932.1|52
1620635920000|2021-05-10 08:38:40|81962|81937|81958.6|81933.6|81964.1|81939.1|81955.7|81930.7|62
1620635930000|2021-05-10 08:38:50|81958.9|81933.9|81957.6|81932.6|81962.3|81937.3|81953.6|81928.6|55
1620635940000|2021-05-10 08:39:00|81958.4|81933.4|81960|81935|81960.5|81935.5|81950.5|81925.5|61
1620635950000|2021-05-10 08:39:10|81960.6|81935.6|81989.5|81939.5|81992|81954.7|81953.5|81928.5|57
1620635960000|2021-05-10 08:39:20|81985.6|81935.6|81988.2|81938.2|81994.8|81944.8|81985.6|81935.6|40
1620635970000|2021-05-10 08:39:30|81986|81936|81980.5|81930.5|81986.2|81947.4|81968.2|81929.2|48
1620635980000|2021-05-10 08:39:40|81980.6|81930.6|81977.6|81952.6|81983.6|81952.6|81968.4|81928.5|49
1620635990000|2021-05-10 08:39:50|81991|81941|81963.1|81938.1|81992|81955.1|81959.9|81924.8|65
1620636000000|2021-05-10 08:40:00|81962.9|81937.9|81981.4|81931.4|81981.5|81943.8|81956.1|81918.3|63
1620636010000|2021-05-10 08:40:10|81981.6|81931.6|81991.8|81941.8|81991.9|81955|81970.2|81931.6|48
1620636020000|2021-05-10 08:40:20|81991.9|81941.9|81994.7|81944.7|81994.7|81956.7|81977.2|81941.6|50
1620636030000|2021-05-10 08:40:30|81995.3|81945.3|81985.4|81960.4|81996.8|81960.6|81981.2|81943.4|60
1620636040000|2021-05-10 08:40:40|81985.2|81960.2|81994.2|81969.2|82004.3|81969.4|81983.3|81951.5|61
1620636050000|2021-05-10 08:40:50|81993.9|81968.9|81994.7|81969.7|82006.5|81971|81991.6|81953.7|48
1620636060000|2021-05-10 08:41:00|81994.5|81969.5|81976.7|81951.7|81995.5|81970.5|81975.1|81950.1|59
1620636070000|2021-05-10 08:41:10|81977.8|81952.8|81977.7|81952.7|81981|81956|81972|81947|53
1620636080000|2021-05-10 08:41:20|81978.2|81953.2|81981.3|81956.3|81984|81959|81977.9|81952.9|52
1620636090000|2021-05-10 08:41:30|81981.4|81956.4|81980.2|81955.2|81982.6|81957.6|81979.9|81954.9|40
1620636100000|2021-05-10 08:41:40|81980.1|81955.1|81977.7|81952.7|81981.3|81956.3|81976.7|81951.7|46
1620636110000|2021-05-10 08:41:50|81978.3|81953.3|81972.7|81947.7|81983.4|81958.4|81972|81947|61
1620636120000|2021-05-10 08:42:00|81972.9|81947.9|81979.8|81954.8|81980.6|81955.6|81969.1|81944.1|64
1620636130000|2021-05-10 08:42:10|81979|81954|81988.6|81963.6|81999.1|81968|81979|81946.3|61
1620636140000|2021-05-10 08:42:20|81988.9|81963.9|81990.7|81965.7|81990.7|81965.7|81985.3|81960.3|33
1620636150000|2021-05-10 08:42:30|81990.5|81965.5|81989.3|81964.3|81990.6|81965.6|81988.1|81963.1|31
1620636160000|2021-05-10 08:42:40|81989.2|81964.2|82006.8|81956.8|82006.8|81968.5|81983.2|81956.8|48
1620636170000|2021-05-10 08:42:50|82004.8|81954.8|81981.7|81956.7|82004.8|81966.4|81981.7|81951.3|28
1620636180000|2021-05-10 08:43:00|81981.9|81956.9|81977.9|81952.9|81982.8|81957.8|81977.1|81952.1|49
1620636190000|2021-05-10 08:43:10|81977.1|81952.1|81980.8|81930.8|81982.5|81952.2|81968.6|81930.7|49
1620636200000|2021-05-10 08:43:20|81981|81931|81964.1|81939.1|81981.1|81941|81960.9|81924.2|50
1620636210000|2021-05-10 08:43:30|81964.6|81939.6|81972.2|81922.2|81976.5|81940.3|81964.2|81921.6|51
1620636220000|2021-05-10 08:43:40|81972.4|81922.4|81975.4|81925.4|81975.5|81925.5|81971.9|81921.9|36
1620636230000|2021-05-10 08:43:50|81975.1|81925.1|81970.8|81945.8|81982.6|81946.7|81963.7|81925.1|60
1620636240000|2021-05-10 08:44:00|81970.9|81945.9|81973|81948|81973.7|81948.7|81970.7|81945.7|33
1620636250000|2021-05-10 08:44:10|81972.9|81947.9|81957.9|81932.9|81980.3|81948.3|81956.2|81919.4|36
1620636260000|2021-05-10 08:44:20|81957.5|81932.5|81957.8|81932.8|81957.9|81932.9|81957|81932|24
1620636270000|2021-05-10 08:44:30|81957.6|81932.6|81959.4|81934.4|81974.9|81939.5|81957.6|81924.9|32
1620636280000|2021-05-10 08:44:40|81960.1|81935.1|81960|81935|81962.7|81937.7|81958.9|81933.9|38
1620636290000|2021-05-10 08:44:50|81960.3|81935.3|81960.2|81935.2|81971.4|81940.1|81957|81921.4|39
1620636300000|2021-05-10 08:45:00|81959.9|81934.9|81973.5|81948.5|81986|81950.3|81959.9|81934.9|56
1620636310000|2021-05-10 08:45:10|81973.1|81948.1|81972.8|81947.8|81979.9|81954.9|81969.7|81944.7|55
1620636320000|2021-05-10 08:45:20|81973.2|81948.2|81977.1|81952.1|81979.6|81954.6|81972.1|81947.1|42
1620636330000|2021-05-10 08:45:30|81977.3|81952.3|81965.6|81940.6|81983.4|81952.3|81962.2|81931.8|51
1620636340000|2021-05-10 08:45:40|81965.2|81940.2|81968.9|81943.9|81969|81944|81962.5|81937.5|37
1620636350000|2021-05-10 08:45:50|81966.1|81941.1|81950.7|81925.7|81973.8|81942.9|81948.1|81912.8|68
1620636360000|2021-05-10 08:46:00|81951.1|81926.1|81943|81918|81965.4|81926.1|81941.5|81909.6|56
1620636370000|2021-05-10 08:46:10|81943.1|81918.1|81937|81912|81950|81925|81937|81912|48
1620636380000|2021-05-10 08:46:20|81937.4|81912.4|81945.9|81920.9|81965.1|81926.4|81937.4|81908.3|70
1620636390000|2021-05-10 08:46:30|81946.2|81921.2|81947.2|81922.2|81959.6|81924.1|81939.9|81901.9|68
1620636400000|2021-05-10 08:46:40|81945.1|81920.1|81946.3|81921.3|81948.5|81923.5|81944.2|81919.2|42
1620636410000|2021-05-10 08:46:50|81946.2|81921.2|81947.1|81922.1|81950.8|81925.8|81945.6|81920.6|49
1620636420000|2021-05-10 08:47:00|81947.7|81922.7|81948|81923|81949.7|81924.7|81945.7|81920.7|35
1620636430000|2021-05-10 08:47:10|81948.3|81923.3|81947.6|81922.6|81948.3|81923.3|81946.8|81921.8|28
1620636440000|2021-05-10 08:47:20|81947.2|81922.2|81947.8|81922.8|81949.2|81924.2|81946.8|81921.8|33
1620636450000|2021-05-10 08:47:30|81947.9|81922.9|81951.8|81926.8|81953.6|81928.6|81947.7|81922.7|21
1620636460000|2021-05-10 08:47:40|81951.9|81926.9|81960.7|81935.7|81961.9|81936.9|81951.9|81926.9|38
1620636470000|2021-05-10 08:47:50|81960.8|81935.8|81956.7|81931.7|81961.1|81936.1|81954.6|81929.6|46
1620636480000|2021-05-10 08:48:00|81956.8|81931.8|81953.3|81928.3|81957.6|81932.6|81952.1|81927.1|50
1620636490000|2021-05-10 08:48:10|81953.1|81928.1|81955.2|81930.2|81960.4|81935.4|81952.5|81927.5|57
1620636500000|2021-05-10 08:48:20|81952.6|81927.6|81956|81931|81957|81932|81952.5|81927.5|42
1620636510000|2021-05-10 08:48:30|81956.5|81931.5|81950.9|81925.9|81957|81932|81948.6|81923.6|42
1620636520000|2021-05-10 08:48:40|81950.3|81925.3|81949.4|81924.4|81955.8|81930.8|81949.4|81924.4|38
1620636530000|2021-05-10 08:48:50|81947.1|81922.1|81936.3|81911.3|81957.5|81922.1|81934.1|81898.6|52
1620636540000|2021-05-10 08:49:00|81938.7|81913.7|81956.5|81906.5|81956.6|81917.9|81935.9|81902|64
1620636550000|2021-05-10 08:49:10|81956.6|81906.6|81943.4|81918.4|81956.7|81920.5|81940.2|81905.5|43
1620636560000|2021-05-10 08:49:20|81944|81919|81940.3|81915.3|81944.3|81919.3|81933.3|81908.3|33
1620636570000|2021-05-10 08:49:30|81941.8|81916.8|81945.2|81920.2|81945.7|81920.7|81939.1|81914.1|37
1620636580000|2021-05-10 08:49:40|81944.8|81919.8|81942.6|81917.6|81945.2|81920.2|81935.1|81910.1|54
1620636590000|2021-05-10 08:49:50|81945.1|81920.1|81942.7|81917.7|81947.5|81922.5|81942.1|81917.1|46
1620636600000|2021-05-10 08:50:00|81942.6|81917.6|81942.2|81917.2|81943.2|81918.2|81938.3|81913.3|35
1620636610000|2021-05-10 08:50:10|81942.6|81917.6|81933.9|81908.9|81942.6|81917.6|81933.9|81908.9|44
1620636620000|2021-05-10 08:50:20|81934.1|81909.1|81938.9|81913.9|81938.9|81913.9|81934|81909|44
1620636630000|2021-05-10 08:50:30|81938.1|81913.1|81946.7|81921.7|81958.5|81924.3|81937.4|81907.8|46
1620636640000|2021-05-10 08:50:40|81946.9|81921.9|81947.8|81922.8|81949.6|81924.6|81945.8|81920.8|30
1620636650000|2021-05-10 08:50:50|81947.7|81922.7|81945.6|81920.6|81948|81923|81943.8|81918.8|26
1620636660000|2021-05-10 08:51:00|81945.4|81920.4|81944|81919|81946|81921|81940.3|81915.3|26
1620636670000|2021-05-10 08:51:10|81940.9|81915.9|81937.4|81912.4|81944.1|81919.1|81937|81912|45
1620636680000|2021-05-10 08:51:20|81937.1|81912.1|81936.2|81911.2|81938.7|81913.7|81936.2|81911.2|35
1620636690000|2021-05-10 08:51:30|81936.4|81911.4|81937.7|81912.7|81938|81913|81935.9|81910.9|30
1620636700000|2021-05-10 08:51:40|81937.5|81912.5|81943.1|81918.1|81945.1|81920.1|81936.5|81911.5|51
1620636710000|2021-05-10 08:51:50|81942.6|81917.6|81941.6|81916.6|81944.2|81919.2|81940.4|81915.4|35
1620636720000|2021-05-10 08:52:00|81941.8|81916.8|81937.8|81912.8|81942.5|81917.5|81935.7|81910.7|54
1620636730000|2021-05-10 08:52:10|81938.6|81913.6|81936.2|81911.2|81939.2|81914.2|81936.2|81911.2|33
1620636740000|2021-05-10 08:52:20|81936.4|81911.4|81934.2|81909.2|81936.6|81911.6|81933.5|81908.5|38
1620636750000|2021-05-10 08:52:30|81933.9|81908.9|81936|81911|81937|81912|81931.8|81906.8|43
1620636760000|2021-05-10 08:52:40|81936.4|81911.4|81939.8|81914.8|81941.6|81916.6|81934.3|81909.3|47
1620636770000|2021-05-10 08:52:50|81940.6|81915.6|81943.6|81918.6|81945.4|81920.4|81939.6|81914.6|36
1620636780000|2021-05-10 08:53:00|81943.7|81918.7|81945.8|81920.8|81945.9|81920.9|81943.7|81918.7|35
1620636790000|2021-05-10 08:53:10|81946.3|81921.3|81947.4|81922.4|81948.6|81923.6|81945.7|81920.7|32
1620636800000|2021-05-10 08:53:20|81947.1|81922.1|81940.2|81915.2|81948.3|81923.3|81938.7|81913.7|57
1620636810000|2021-05-10 08:53:30|81939.5|81914.5|81935.2|81910.2|81940.3|81915.3|81933|81908|56
1620636820000|2021-05-10 08:53:40|81934.3|81909.3|81935.9|81910.9|81937.9|81912.9|81933.9|81908.9|44
1620636830000|2021-05-10 08:53:50|81936|81911|81939.3|81914.3|81941.2|81916.2|81931.8|81906.8|47
1620636840000|2021-05-10 08:54:00|81938.7|81913.7|81946.8|81921.8|81959.4|81924.3|81938.6|81906.3|44
1620636850000|2021-05-10 08:54:10|81946.9|81921.9|81951.2|81926.2|81951.2|81926.2|81945.6|81920.6|44
1620636860000|2021-05-10 08:54:20|81951.1|81926.1|81944.6|81919.6|81951.2|81926.2|81943.8|81918.8|31
1620636870000|2021-05-10 08:54:30|81946|81921|81949|81924|81949.9|81924.9|81944|81919|49
1620636880000|2021-05-10 08:54:40|81948.6|81923.6|81945.7|81920.7|81949.2|81924.2|81941.5|81916.5|46
1620636890000|2021-05-10 08:54:50|81945.2|81920.2|81947.9|81922.9|81948.1|81923.1|81945.2|81920.2|25
1620636900000|2021-05-10 08:55:00|81947.6|81922.6|81943|81918|81947.6|81922.6|81942.3|81917.3|46
1620636910000|2021-05-10 08:55:10|81943.3|81918.3|81948.3|81923.3|81948.3|81923.3|81943.3|81918.3|49
1620636920000|2021-05-10 08:55:20|81948.7|81923.7|81941.5|81916.5|81949.6|81924.6|81939.9|81914.9|47
1620636930000|2021-05-10 08:55:30|81941.4|81916.4|81949.9|81924.9|81951.1|81926.1|81941.4|81916.4|46
1620636940000|2021-05-10 08:55:40|81949.6|81924.6|81949.4|81924.4|81954.5|81929.5|81949.3|81924.3|56
1620636950000|2021-05-10 08:55:50|81949.2|81924.2|81954.5|81929.5|81954.5|81929.5|81947.4|81922.4|53
1620636960000|2021-05-10 08:56:00|81954.7|81929.7|81953.9|81928.9|81954.7|81929.7|81949.2|81924.2|47
1620636970000|2021-05-10 08:56:10|81955|81930|81951.6|81926.6|81956.3|81931.3|81950.9|81925.9|44
1620636980000|2021-05-10 08:56:20|81951.4|81926.4|81973.8|81923.8|81974.7|81932.5|81948|81921.1|51
1620636990000|2021-05-10 08:56:30|81974.4|81924.4|81962.7|81937.7|81974.4|81937.7|81957.9|81923.8|51
1620637000000|2021-05-10 08:56:40|81962.5|81937.5|81965.5|81940.5|81965.5|81940.5|81958.7|81933.7|56
1620637010000|2021-05-10 08:56:50|81965.6|81940.6|81959.5|81934.5|81970.9|81944.3|81956.9|81917.6|54
1620637020000|2021-05-10 08:57:00|81959.7|81934.7|81964.7|81939.7|81966.1|81941.1|81959.7|81934.7|48
1620637030000|2021-05-10 08:57:10|81964.8|81939.8|81962.8|81937.8|81964.8|81939.8|81962.4|81937.4|22
1620637040000|2021-05-10 08:57:20|81963.6|81938.6|81962.9|81937.9|81963.8|81938.8|81961.5|81936.5|18
1620637050000|2021-05-10 08:57:30|81962.6|81937.6|81956.3|81931.3|81962.6|81937.6|81954.6|81929.6|55
1620637060000|2021-05-10 08:57:40|81955.3|81930.3|81954.1|81929.1|81956.2|81931.2|81953.1|81928.1|37
1620637070000|2021-05-10 08:57:50|81953.8|81928.8|81954.9|81929.9|81956|81931|81953.8|81928.8|40
1620637080000|2021-05-10 08:58:00|81955.3|81930.3|81965.6|81940.6|81965.6|81940.6|81954.5|81929.5|40
1620637090000|2021-05-10 08:58:10|81964.9|81939.9|81964.9|81939.9|81965.9|81940.9|81959.6|81934.6|44
1620637100000|2021-05-10 08:58:20|81964.7|81939.7|81966.9|81941.9|81966.9|81941.9|81963.6|81938.6|50
1620637110000|2021-05-10 08:58:30|81967.5|81942.5|81964.5|81939.5|81967.5|81942.5|81963.9|81938.9|38
1620637120000|2021-05-10 08:58:40|81964.3|81939.3|81956.9|81931.9|81964.9|81939.9|81956.9|81931.9|30
1620637130000|2021-05-10 08:58:50|81957.3|81932.3|81959.3|81934.3|81961.7|81936.7|81956.8|81931.8|41
1620637140000|2021-05-10 08:59:00|81959.4|81934.4|81953|81928|81959.5|81934.5|81949.6|81924.6|47
1620637150000|2021-05-10 08:59:10|81952.9|81927.9|81952.3|81927.3|81953.3|81928.3|81951|81926|40
1620637160000|2021-05-10 08:59:20|81952.5|81927.5|81952.5|81927.5|81952.9|81927.9|81951.4|81926.4|27
1620637170000|2021-05-10 08:59:30|81952.4|81927.4|81990.5|81940.5|81990.9|81953.2|81949.7|81924.7|57
1620637180000|2021-05-10 08:59:40|81978.2|81953.2|81976.4|81951.4|81978.9|81953.9|81975.6|81950.6|33
1620637190000|2021-05-10 08:59:50|81975.9|81950.9|81974.6|81949.6|81976.2|81951.2|81972.5|81947.5|41
1620637200000|2021-05-10 09:00:00|81976.2|81951.2|81986.6|81961.6|82001.7|81967.8|81976.2|81949.3|53
1620637210000|2021-05-10 09:00:10|81986.9|81961.9|81986.8|81936.8|81993.2|81963.2|81975.3|81936.1|61
1620637220000|2021-05-10 09:00:20|81986.1|81936.1|81978.1|81953.1|81992.9|81955.1|81977.7|81936.1|35
1620637230000|2021-05-10 09:00:30|81978.7|81953.7|81993.5|81943.5|81994.2|81959.6|81977.9|81941.5|50
1620637240000|2021-05-10 09:00:40|81994.1|81944.1|81981.4|81956.4|81994.3|81957.6|81978.3|81942.4|38
1620637250000|2021-05-10 09:00:50|81979.9|81954.9|81998.5|81948.5|81998.5|81960.6|81979.3|81948.5|28
1620637260000|2021-05-10 09:01:00|81999.2|81949.2|81982.2|81957.2|82001|81961.7|81981.6|81948.7|46
1620637270000|2021-05-10 09:01:10|81981.9|81956.9|81987.6|81962.6|81987.6|81962.6|81981.4|81956.4|39
1620637280000|2021-05-10 09:01:20|81986.9|81961.9|81986.3|81961.3|81987.2|81962.2|81979.8|81954.8|53
1620637290000|2021-05-10 09:01:30|81986.1|81961.1|81985|81960|81987|81962|81983.7|81958.7|35
1620637300000|2021-05-10 09:01:40|81985.2|81960.2|81988.9|81963.9|81991.6|81966.6|81983.8|81958.8|39
1620637310000|2021-05-10 09:01:50|81989.4|81964.4|81989|81964|81991|81966|81988.5|81963.5|15
1620637320000|2021-05-10 09:02:00|81988.4|81963.4|81989.4|81964.4|81992.2|81967.2|81985.6|81960.6|55
1620637330000|2021-05-10 09:02:10|81988.8|81963.8|81989.5|81964.5|81992.6|81967.6|81987.1|81962.1|45
1620637340000|2021-05-10 09:02:20|81990.9|81965.9|81986.8|81961.8|81994.2|81969.2|81983.7|81958.7|50
1620637350000|2021-05-10 09:02:30|81987.2|81962.2|81978.7|81953.7|81987.2|81962.2|81978.7|81953.7|51
1620637360000|2021-05-10 09:02:40|81978.6|81953.6|81978.1|81953.1|81980.2|81955.2|81976.4|81951.4|46
1620637370000|2021-05-10 09:02:50|81977.6|81952.6|81982.2|81957.2|81983.7|81958.7|81977.4|81952.4|56
1620637380000|2021-05-10 09:03:00|81982.1|81957.1|81983.7|81958.7|81984.5|81959.5|81982.1|81957.1|35
1620637390000|2021-05-10 09:03:10|81983.9|81958.9|81999.8|81974.8|82002.5|81977.5|81983.5|81958.5|56
1620637400000|2021-05-10 09:03:20|81999.7|81974.7|82003.2|81978.2|82014.9|81979|81996.1|81958.7|50
1620637410000|2021-05-10 09:03:30|82003|81978|82005.2|81980.2|82011.8|81980.9|81997.1|81961.2|44
1620637420000|2021-05-10 09:03:40|82006.1|81981.1|82001.6|81976.6|82009.3|81981.5|81998.1|81959.3|42
1620637430000|2021-05-10 09:03:50|82004.7|81979.7|82005.7|81980.7|82009.4|81984.4|82001.4|81976.4|54
1620637440000|2021-05-10 09:04:00|82006.8|81981.8|82011.2|81986.2|82013.7|81988.7|82004.1|81979.1|33
1620637450000|2021-05-10 09:04:10|82012.1|81987.1|82008.3|81983.3|82012.8|81987.8|82006.6|81981.6|52
1620637460000|2021-05-10 09:04:20|82008.8|81983.8|82006.1|81981.1|82009.4|81984.4|82006.1|81981.1|41
1620637470000|2021-05-10 09:04:30|82006.3|81981.3|82007.2|81982.2|82009.1|81984.1|82000.9|81975.9|61
1620637480000|2021-05-10 09:04:40|82007.7|81982.7|82006.9|81981.9|82008.9|81983.9|82006.2|81981.2|34
1620637490000|2021-05-10 09:04:50|82009.1|81984.1|82010.3|81985.3|82012.2|81987.2|82006.2|81981.2|30
1620637500000|2021-05-10 09:05:00|82011.7|81986.7|82014.5|81989.5|82021.4|81992.5|82009.7|81970.5|35
1620637510000|2021-05-10 09:05:10|82016.9|81991.9|82012.3|81987.3|82019.6|81994.6|82012.3|81987.3|50
1620637520000|2021-05-10 09:05:20|82011.9|81986.9|82014.2|81989.2|82015.4|81990.4|82011.5|81986.5|31
1620637530000|2021-05-10 09:05:30|82014.3|81989.3|82024|81999|82037.1|82000.1|82014.1|81986.8|44
1620637540000|2021-05-10 09:05:40|82025.2|82000.2|82019.6|81994.6|82025.4|82000.4|82018.8|81993.8|57
1620637550000|2021-05-10 09:05:50|82019.7|81994.7|82018.1|81993.1|82020.9|81995.9|82015.5|81990.5|58
1620637560000|2021-05-10 09:06:00|82019.1|81994.1|82019.8|81994.8|82019.8|81994.8|82014.9|81989.9|47
1620637570000|2021-05-10 09:06:10|82021.1|81996.1|82021.7|81996.7|82023.4|81998.4|82019.9|81994.9|41
1620637580000|2021-05-10 09:06:20|82022.1|81997.1|82014.7|81989.7|82022.2|81997.2|82014.7|81989.7|35
1620637590000|2021-05-10 09:06:30|82015.2|81990.2|82018.5|81993.5|82019|81994|82014.6|81989.6|38
1620637600000|2021-05-10 09:06:40|82018.8|81993.8|82019.2|81994.2|82019.6|81994.6|82017.1|81992.1|43
1620637610000|2021-05-10 09:06:50|82019.1|81994.1|82018.8|81993.8|82020.1|81995.1|82018.1|81993.1|39
1620637620000|2021-05-10 09:07:00|82018.9|81993.9|82018|81993|82019.1|81994.1|82017.6|81992.6|27
1620637630000|2021-05-10 09:07:10|82017.7|81992.7|82012.2|81987.2|82018.2|81993.2|82012.1|81987.1|55
1620637640000|2021-05-10 09:07:20|82012.6|81987.6|82007.7|81982.7|82012.6|81987.6|82005.6|81980.6|47
1620637650000|2021-05-10 09:07:30|82007.5|81982.5|82003.9|81978.9|82011.9|81986.9|82003.9|81978.9|46
1620637660000|2021-05-10 09:07:40|82004.8|81979.8|82011.2|81986.2|82017.3|81992.3|82004.8|81979.8|58
1620637670000|2021-05-10 09:07:50|82011.3|81986.3|82010.6|81985.6|82012.4|81987.4|82008.9|81983.9|34
1620637680000|2021-05-10 09:08:00|82010.5|81985.5|82014.2|81989.2|82026.1|81989.9|82009.4|81974.6|41
1620637690000|2021-05-10 09:08:10|82014.1|81989.1|82009|81984|82014.2|81989.2|82008.5|81983.5|32
1620637700000|2021-05-10 09:08:20|82009.5|81984.5|82017.2|81992.2|82030.1|81992.7|82009.5|81977.2|40
1620637710000|2021-05-10 09:08:30|82017|81992|82018.1|81993.1|82018.4|81993.4|82016.9|81991.9|29
1620637720000|2021-05-10 09:08:40|82018.2|81993.2|82016.8|81991.8|82018.2|81993.2|82015.7|81990.7|35
1620637730000|2021-05-10 09:08:50|82016.7|81991.7|82026|82001|82026.3|82001.3|82016.6|81991.6|36
1620637740000|2021-05-10 09:09:00|82024.7|81999.7|82026.7|82001.7|82027|82002|82024.6|81999.6|30
1620637750000|2021-05-10 09:09:10|82026.8|82001.8|82025.1|82000.1|82027.4|82002.4|82022.2|81997.2|39
1620637760000|2021-05-10 09:09:20|82025.7|82000.7|82025.5|82000.5|82027|82002|82023.9|81998.9|38
1620637770000|2021-05-10 09:09:30|82025.3|82000.3|82019.5|81994.5|82033|82000.3|82017.5|81981.6|42
1620637780000|2021-05-10 09:09:40|82019.2|81994.2|82032.8|81982.8|82032.8|81994.2|82019.2|81979.8|24
1620637790000|2021-05-10 09:09:50|82032.5|81982.5|82030.1|81980.1|82032.5|81982.5|82028.6|81978.6|29
1620637800000|2021-05-10 09:10:00|82029.9|81979.9|82026.5|81976.5|82030|81980|82024.4|81974.4|32
1620637810000|2021-05-10 09:10:10|82026|81976|82027.1|81977.1|82027.8|81977.8|82023|81973|32
1620637820000|2021-05-10 09:10:20|82025.1|81975.1|82028.5|81978.5|82031.5|81981.5|82024.9|81974.9|31
1620637830000|2021-05-10 09:10:30|82027.5|81977.5|82028.4|82003.4|82038.9|82003.5|82026|81977.5|51
1620637840000|2021-05-10 09:10:40|82027.7|82002.7|82024.7|81999.7|82027.9|82002.9|82024.1|81999.1|43
1620637850000|2021-05-10 09:10:50|82024.9|81999.9|82033.3|81983.3|82033.3|82002.4|82019.9|81982.7|34
1620637860000|2021-05-10 09:11:00|82033.2|81983.2|82023.6|81998.6|82034|81999.1|82019.2|81981.8|47
1620637870000|2021-05-10 09:11:10|82023.5|81998.5|82017.7|81992.7|82023.5|81998.5|82017.2|81992.2|39
1620637880000|2021-05-10 09:11:20|82017.8|81992.8|82035.4|81985.4|82035.4|81993.2|82014.5|81980.7|39
1620637890000|2021-05-10 09:11:30|82035.6|81985.6|82026.1|82001.1|82036.4|82002.9|82022|81984.8|39
1620637900000|2021-05-10 09:11:40|82026.7|82001.7|82027.7|82002.7|82028|82003|82026.7|82001.7|25
1620637910000|2021-05-10 09:11:50|82027.8|82002.8|82027|82002|82027.9|82002.9|82025.3|82000.3|27
1620637920000|2021-05-10 09:12:00|82027.3|82002.3|82025.6|82000.6|82028.4|82003.4|82023.8|81998.8|33
1620637930000|2021-05-10 09:12:10|82024.7|81999.7|82036.1|81986.1|82038.3|82003|82023.2|81985.9|36
1620637940000|2021-05-10 09:12:20|82022.5|81997.5|82025.5|82000.5|82025.5|82000.5|82021.7|81996.7|43
1620637950000|2021-05-10 09:12:30|82026|82001|82027.1|82002.1|82027.6|82002.6|82026|82001|32
1620637960000|2021-05-10 09:12:40|82026.2|82001.2|82017.5|81992.5|82034.9|82001.8|82017.5|81980.2|47
1620637970000|2021-05-10 09:12:50|82031.6|81981.6|82023.4|81998.4|82032.3|82001.7|82020.7|81980.2|45
1620637980000|2021-05-10 09:13:00|82023.7|81998.7|82021.1|81996.1|82024.3|81999.3|82020.4|81995.4|32
1620637990000|2021-05-10 09:13:10|82020.9|81995.9|82017.9|81992.9|82021.5|81996.5|82017.1|81992.1|35
1620638000000|2021-05-10 09:13:20|82019|81994|82019.8|81994.8|82020.3|81995.3|82017.6|81992.6|24
1620638010000|2021-05-10 09:13:30|82017.5|81992.5|82011.9|81986.9|82023.4|81992.5|82010.5|81973.4|47
1620638020000|2021-05-10 09:13:40|82012.1|81987.1|82025.7|82000.7|82033.6|82000.7|82011.6|81981.3|42
1620638030000|2021-05-10 09:13:50|82028.6|82003.6|82036.1|82011.1|82050|82012.9|82028.6|81991.9|47
1620638040000|2021-05-10 09:14:00|82036.5|82011.5|82033.1|82008.1|82037.3|82012.3|82032.6|82007.6|44
1620638050000|2021-05-10 09:14:10|82033.4|82008.4|82034.8|82009.8|82037.8|82012.8|82032.8|82007.8|39
1620638060000|2021-05-10 09:14:20|82034.9|82009.9|82041.5|82016.5|82042.7|82017.7|82034.7|82009.7|34
1620638070000|2021-05-10 09:14:30|82040|82015|82042.7|82017.7|82045.6|82020.6|82040|82015|37
1620638080000|2021-05-10 09:14:40|82042.9|82017.9|82046.4|82021.4|82059.7|82026.2|82042.6|82009.7|41
1620638090000|2021-05-10 09:14:50|82047.1|82022.1|82045.9|82020.9|82054.7|82022.5|82042.4|82003.5|35
1620638100000|2021-05-10 09:15:00|82045.4|82020.4|82046.9|82021.9|82049.2|82024.2|82045.4|82020.4|47
1620638110000|2021-05-10 09:15:10|82046.4|82021.4|82046.9|82021.9|82047.7|82022.7|82044.4|82019.4|46
1620638120000|2021-05-10 09:15:20|82047|82022|82047.1|82022.1|82047.2|82022.2|82046.5|82021.5|25
1620638130000|2021-05-10 09:15:30|82047|82022|82052.7|82027.7|82054.3|82029.3|82047|82022|42
1620638140000|2021-05-10 09:15:40|82054.6|82029.6|82068.4|82043.4|82087.8|82046.6|82054.5|82028.4|55
1620638150000|2021-05-10 09:15:50|82068.1|82043.1|82068.9|82043.9|82069.1|82044.1|82067.4|82042.4|31
1620638160000|2021-05-10 09:16:00|82068.8|82043.8|82059|82034|82073.4|82044.8|82059|82023.4|46
1620638170000|2021-05-10 09:16:10|82059.3|82034.3|82059.1|82034.1|82061.3|82036.3|82058.5|82033.5|37
1620638180000|2021-05-10 09:16:20|82059.3|82034.3|82061.5|82036.5|82061.7|82036.7|82059.1|82034.1|24
1620638190000|2021-05-10 09:16:30|82061.1|82036.1|82065.1|82040.1|82066.1|82041.1|82061|82036|22
1620638200000|2021-05-10 09:16:40|82064.8|82039.8|82065.1|82040.1|82066.1|82041.1|82063.8|82038.8|31
1620638210000|2021-05-10 09:16:50|82064.9|82039.9|82067.5|82042.5|82067.9|82042.9|82064.5|82039.5|29
1620638220000|2021-05-10 09:17:00|82067.4|82042.4|82065.1|82040.1|82068.2|82043.2|82064.5|82039.5|34
1620638230000|2021-05-10 09:17:10|82065.5|82040.5|82067.6|82042.6|82071.2|82046.2|82065.5|82040.5|42
1620638240000|2021-05-10 09:17:20|82068.1|82043.1|82071.6|82046.6|82071.9|82046.9|82066.5|82041.5|40
1620638250000|2021-05-10 09:17:30|82072|82047|82071.8|82046.8|82073.8|82048.8|82071.1|82046.1|37
1620638260000|2021-05-10 09:17:40|82072.4|82047.4|82072.1|82047.1|82074.6|82049.6|82072.1|82047.1|23
1620638270000|2021-05-10 09:17:50|82071.9|82046.9|82078.3|82053.3|82080.2|82055.2|82071.9|82046.9|26
1620638280000|2021-05-10 09:18:00|82077.8|82052.8|82079.2|82054.2|82083.2|82058.2|82077.1|82052.1|33
1620638290000|2021-05-10 09:18:10|82079|82054|82081.8|82056.8|82081.8|82056.8|82076|82051|32
1620638300000|2021-05-10 09:18:20|82081.3|82056.3|82076.8|82051.8|82081.8|82056.8|82074|82049|28
1620638310000|2021-05-10 09:18:30|82079.5|82054.5|82079.3|82054.3|82090|82055.9|82077.6|82040|39
1620638320000|2021-05-10 09:18:40|82079|82054|82080.4|82055.4|82083.5|82058.5|82077.7|82052.7|52
1620638330000|2021-05-10 09:18:50|82080.9|82055.9|82086.1|82036.1|82086.7|82055.9|82073|82034.8|47
1620638340000|2021-05-10 09:19:00|82084.9|82034.9|82078.1|82053.1|82095.8|82056.8|82078.1|82034.9|51
1620638350000|2021-05-10 09:19:10|82078.5|82053.5|82072.8|82047.8|82079.1|82054.1|82072.6|82047.6|47
1620638360000|2021-05-10 09:19:20|82073.5|82048.5|82073.5|82048.5|82075.7|82050.7|82070.6|82045.6|55
1620638370000|2021-05-10 09:19:30|82073.8|82048.8|82074.3|82049.3|82075|82050|82072.3|82047.3|41
1620638380000|2021-05-10 09:19:40|82074.2|82049.2|82074|82049|82074.5|82049.5|82072.6|82047.6|31
1620638390000|2021-05-10 09:19:50|82073.5|82048.5|82074.2|82049.2|82074.9|82049.9|82073.4|82048.4|34
1620638400000|2021-05-10 09:20:00|82074.4|82049.4|82070.2|82045.2|82074.4|82049.4|82067.6|82042.6|41
1620638410000|2021-05-10 09:20:10|82070.7|82045.7|82070.1|82045.1|82071.6|82046.6|82068.4|82043.4|36
1620638420000|2021-05-10 09:20:20|82071.2|82046.2|82074.8|82049.8|82077.4|82052.4|82071.2|82046.2|44
1620638430000|2021-05-10 09:20:30|82074.2|82049.2|82068.5|82043.5|82085.4|82050.5|82066.7|82035.4|36
1620638440000|2021-05-10 09:20:40|82066.3|82041.3|82067.7|82042.7|82069.7|82044.7|82066.2|82041.2|34
1620638450000|2021-05-10 09:20:50|82067.8|82042.8|82068.8|82043.8|82068.8|82043.8|82066.7|82041.7|14
1620638460000|2021-05-10 09:21:00|82068.6|82043.6|82065.9|82040.9|82069.1|82044.1|82062.3|82037.3|35
1620638470000|2021-05-10 09:21:10|82065.6|82040.6|82055.6|82030.6|82075.4|82040.7|82053.8|82017.9|47
1620638480000|2021-05-10 09:21:20|82055.8|82030.8|82052.5|82027.5|82061.8|82036.8|82052|82027|53
1620638490000|2021-05-10 09:21:30|82052.7|82027.7|82049.9|82024.9|82052.7|82027.7|82048.4|82023.4|42
1620638500000|2021-05-10 09:21:40|82049.8|82024.8|82054.2|82029.2|82057.5|82032.5|82049.8|82024.8|43
1620638510000|2021-05-10 09:21:50|82053.3|82028.3|82051.1|82026.1|82063.3|82030.1|82049|82012.4|46
1620638520000|2021-05-10 09:22:00|82051.8|82026.8|82049|82024|82054|82029|82048.5|82023.5|49
1620638530000|2021-05-10 09:22:10|82049.4|82024.4|82046.8|82021.8|82049.4|82024.4|82045.7|82020.7|39
1620638540000|2021-05-10 09:22:20|82046.7|82021.7|82047.4|82022.4|82065.1|82027.5|82046.5|82011.4|57
1620638550000|2021-05-10 09:22:30|82047.8|82022.8|82048.4|82023.4|82052.3|82027.3|82046.4|82021.4|43
1620638560000|2021-05-10 09:22:40|82048.7|82023.7|82046.5|82021.5|82048.7|82023.7|82046.4|82021.4|36
1620638570000|2021-05-10 09:22:50|82046.2|82021.2|82043.7|82018.7|82048.9|82023.9|82043.7|82018.7|46
1620638580000|2021-05-10 09:23:00|82042.3|82017.3|82038.1|82013.1|82042.9|82017.9|82037.6|82012.6|45
1620638590000|2021-05-10 09:23:10|82038.3|82013.3|82038.5|82013.5|82040.6|82015.6|82034|82009|47
1620638600000|2021-05-10 09:23:20|82039.1|82014.1|82038.9|82013.9|82040.4|82015.4|82037.4|82012.4|39
1620638610000|2021-05-10 09:23:30|82038.7|82013.7|82036.9|82011.9|82038.7|82013.7|82035.7|82010.7|27
1620638620000|2021-05-10 09:23:40|82037|82012|82037.1|82012.1|82037.8|82012.8|82036.1|82011.1|36
1620638630000|2021-05-10 09:23:50|82036.8|82011.8|82035.3|82010.3|82037.8|82012.8|82034.7|82009.7|29
1620638640000|2021-05-10 09:24:00|82034.9|82009.9|82036.9|82011.9|82050.6|82013.1|82030.6|82000.6|47
1620638650000|2021-05-10 09:24:10|82035.7|82010.7|82047.9|82022.9|82049.2|82024.2|82035.7|82010.7|57
1620638660000|2021-05-10 09:24:20|82047.1|82022.1|82047.9|82022.9|82050.4|82025.4|82045.9|82020.9|24
1620638670000|2021-05-10 09:24:30|82048.4|82023.4|82048.6|82023.6|82048.6|82023.6|82044.1|82019.1|28
1620638680000|2021-05-10 09:24:40|82048.8|82023.8|82050.4|82025.4|82050.5|82025.5|82045.2|82020.2|31
1620638690000|2021-05-10 09:24:50|82050.3|82025.3|82051.7|82026.7|82053.8|82028.8|82050.1|82025.1|35
1620638700000|2021-05-10 09:25:00|82051.6|82026.6|82051.5|82026.5|82052.9|82027.9|82050.1|82025.1|24
1620638710000|2021-05-10 09:25:10|82051.6|82026.6|82051.7|82026.7|82052.1|82027.1|82050.5|82025.5|26
1620638720000|2021-05-10 09:25:20|82051.2|82026.2|82046.8|82021.8|82052.6|82027.6|82046.7|82021.7|37
1620638730000|2021-05-10 09:25:30|82048.1|82023.1|82045.9|82020.9|82048.1|82023.1|82045.9|82020.9|13
1620638740000|2021-05-10 09:25:40|82046.4|82021.4|82051.8|82026.8|82054.1|82029.1|82046.3|82021.3|44
1620638750000|2021-05-10 09:25:50|82052.9|82027.9|82047.5|82022.5|82053.4|82028.4|82047.5|82022.5|31
1620638760000|2021-05-10 09:26:00|82049.2|82024.2|82047|82022|82049.3|82024.3|82047|82022|18
1620638770000|2021-05-10 09:26:10|82047.4|82022.4|82049|82024|82049|82024|82047.1|82022.1|26
1620638780000|2021-05-10 09:26:20|82048.7|82023.7|82049.2|82024.2|82049.8|82024.8|82048.5|82023.5|13
1620638790000|2021-05-10 09:26:30|82049.4|82024.4|82048.7|82023.7|82049.7|82024.7|82048.6|82023.6|23
1620638800000|2021-05-10 09:26:40|82048.9|82023.9|82047.8|82022.8|82048.9|82023.9|82047.5|82022.5|23
1620638810000|2021-05-10 09:26:50|82047.7|82022.7|82038.5|82013.5|82051.2|82026.2|82038.2|82013.2|46
1620638820000|2021-05-10 09:27:00|82038.7|82013.7|82045|81995|82046.8|82017.3|82035.6|81995|41
1620638830000|2021-05-10 09:27:10|82036.1|82011.1|82032.5|82007.5|82038.2|82013.2|82027|82002|54
1620638840000|2021-05-10 09:27:20|82033|82008|82042.1|82017.1|82043.4|82018.4|82032.7|82007.7|46
1620638850000|2021-05-10 09:27:30|82040.8|82015.8|82039.6|82014.6|82043|82018|82038|82013|41
1620638860000|2021-05-10 09:27:40|82039.2|82014.2|82040.6|82015.6|82042.8|82017.8|82038.8|82013.8|44
1620638870000|2021-05-10 09:27:50|82040.5|82015.5|82038.2|82013.2|82040.5|82015.5|82037.5|82012.5|34
1620638880000|2021-05-10 09:28:00|82036.2|82011.2|82048.5|82023.5|82055.6|82025.8|82030.3|82005.3|56
1620638890000|2021-05-10 09:28:10|82047.6|82022.6|82048|82023|82048.7|82023.7|82046.9|82021.9|31
1620638900000|2021-05-10 09:28:20|82048.4|82023.4|82046.1|82021.1|82048.5|82023.5|82041.7|82016.7|35
1620638910000|2021-05-10 09:28:30|82046.5|82021.5|82056.2|82031.2|82056.2|82031.2|82044.7|82019.7|54
1620638920000|2021-05-10 09:28:40|82056.3|82031.3|82047.2|82022.2|82056.3|82031.3|82045.4|82020.4|39
1620638930000|2021-05-10 09:28:50|82047.1|82022.1|82043.9|82018.9|82047.1|82022.1|82042.4|82017.4|37
1620638940000|2021-05-10 09:29:00|82043|82018|82050.5|82025.5|82052.1|82027.1|82039.5|82014.5|48
1620638950000|2021-05-10 09:29:10|82048.3|82023.3|82048.1|82023.1|82052.1|82027.1|82036.9|82011.9|45
1620638960000|2021-05-10 09:29:20|82046|82021|82047.8|82022.8|82047.8|82022.8|82041.9|82016.9|41
1620638970000|2021-05-10 09:29:30|82046.2|82021.2|82109|82059|82109.6|82059.6|82046.2|82021.2|51
1620638980000|2021-05-10 09:29:40|82108.2|82058.2|82108.3|82058.3|82111.1|82061.1|82105.5|82055.5|42
1620638990000|2021-05-10 09:29:50|82108.4|82058.4|82082.9|82057.9|82108.5|82058.5|82075.3|82035.2|55
1620639000000|2021-05-10 09:30:00|82085.2|82060.2|82077.6|82027.6|82103.1|82064.9|82064.1|82026.9|65
1620639010000|2021-05-10 09:30:10|82076.4|82026.4|82061|82036|82077.6|82040.9|82058.6|82025.1|43
1620639020000|2021-05-10 09:30:20|82064.4|82039.4|82088|82038|82088|82039.4|82064.4|82029.1|46
1620639030000|2021-05-10 09:30:30|82087.2|82037.2|82093.8|82043.8|82094.5|82044.5|82087.2|82037.2|49
1620639040000|2021-05-10 09:30:40|82093.4|82043.4|82106.9|82056.9|82113.8|82072.4|82093.4|82043.4|50
1620639050000|2021-05-10 09:30:50|82107.2|82057.2|82106.9|82056.9|82113.2|82063.2|82106.4|82056.4|54
1620639060000|2021-05-10 09:31:00|82107|82057|82102.3|82077.3|82114.7|82077.3|82100.6|82055.2|53
1620639070000|2021-05-10 09:31:10|82102.8|82077.8|82109.7|82059.7|82111.7|82078.2|82099.9|82059.1|38
1620639080000|2021-05-10 09:31:20|82108.9|82058.9|82105.3|82055.3|82110.9|82070.5|82082.3|82050.1|54
1620639090000|2021-05-10 09:31:30|82106|82056|82111.8|82061.8|82118.9|82073.6|82089.1|82052|58
1620639100000|2021-05-10 09:31:40|82111.2|82061.2|82112.7|82062.7|82116.3|82066.3|82110.5|82060.5|47
1620639110000|2021-05-10 09:31:50|82112.9|82062.9|82111.4|82061.4|82113.8|82063.8|82111.4|82061.4|29
1620639120000|2021-05-10 09:32:00|82111.9|82061.9|82106.4|82056.4|82111.9|82061.9|82105.8|82055.8|40
1620639130000|2021-05-10 09:32:10|82106.5|82056.5|82085.2|82035.2|82106.9|82068.3|82076.2|82035.2|31
1620639140000|2021-05-10 09:32:20|82083.6|82033.6|82069.9|82044.9|82083.6|82052.9|82068.5|82033.6|52
1620639150000|2021-05-10 09:32:30|82069.4|82044.4|82103.4|82053.4|82104.9|82054.9|82069.4|82040.6|46
1620639160000|2021-05-10 09:32:40|82102.7|82052.7|82103.5|82053.5|82105.2|82055.2|82102.3|82052.3|34
1620639170000|2021-05-10 09:32:50|82103.1|82053.1|82104.6|82054.6|82106.5|82056.5|82101|82051|52
1620639180000|2021-05-10 09:33:00|82105.1|82055.1|82118.5|82068.5|82119|82069|82103.3|82053.3|56
1620639190000|2021-05-10 09:33:10|82116.6|82066.6|82117.5|82067.5|82120.9|82070.9|82115.9|82065.9|50
1620639200000|2021-05-10 09:33:20|82116.9|82066.9|82120.7|82070.7|82122.2|82072.2|82115.9|82065.9|55
1620639210000|2021-05-10 09:33:30|82121|82071|82120|82070|82122.1|82072.1|82119.7|82069.7|39
1620639220000|2021-05-10 09:33:40|82120.1|82070.1|82120.5|82070.5|82122.5|82072.5|82117.9|82067.9|45
1620639230000|2021-05-10 09:33:50|82119.9|82069.9|82121.6|82071.6|82123|82073|82119.9|82069.9|43
1620639240000|2021-05-10 09:34:00|82121.8|82071.8|82113.1|82063.1|82121.8|82071.8|82112.6|82062.6|47
1620639250000|2021-05-10 09:34:10|82113|82063|82117.5|82067.5|82118.7|82068.7|82112.9|82062.9|59
1620639260000|2021-05-10 09:34:20|82117.9|82067.9|82115.4|82065.4|82117.9|82067.9|82114.3|82064.3|57
1620639270000|2021-05-10 09:34:30|82115.2|82065.2|82120.1|82070.1|82121.2|82071.2|82114.6|82064.6|29
1620639280000|2021-05-10 09:34:40|82120.4|82070.4|82128.4|82078.4|82131|82081|82118.4|82068.4|44
1620639290000|2021-05-10 09:34:50|82126.7|82076.7|82128.7|82078.7|82131.3|82081.3|82126|82076|35
1620639300000|2021-05-10 09:35:00|82129.6|82079.6|82129|82079|82130.1|82080.1|82127.6|82077.6|29
1620639310000|2021-05-10 09:35:10|82128.9|82078.9|82128.6|82078.6|82131|82081|82127.8|82077.8|47
1620639320000|2021-05-10 09:35:20|82128.5|82078.5|82113|82088|82128.5|82089.4|82112|82075.4|36
1620639330000|2021-05-10 09:35:30|82113.8|82088.8|82123.4|82073.4|82124.4|82091|82111.3|82073.3|32
1620639340000|2021-05-10 09:35:40|82123|82073|82113.6|82088.6|82123.5|82089.3|82110.1|82073|33
1620639350000|2021-05-10 09:35:50|82113.8|82088.8|82110.9|82085.9|82117.9|82092.9|82108.9|82083.9|34
1620639360000|2021-05-10 09:36:00|82108.5|82083.5|82113.1|82088.1|82113.8|82088.8|82108.5|82083.5|49
1620639370000|2021-05-10 09:36:10|82111.6|82086.6|82118.2|82068.2|82123|82086.6|82102.7|82068.2|39
1620639380000|2021-05-10 09:36:20|82117.4|82067.4|82096.3|82071.3|82117.6|82082.9|82095|82056.9|39
1620639390000|2021-05-10 09:36:30|82095|82070|82094.5|82069.5|82096.7|82071.7|82092|82067|51
1620639400000|2021-05-10 09:36:40|82094.7|82069.7|82097.3|82072.3|82097.7|82072.7|82094.1|82069.1|45
1620639410000|2021-05-10 09:36:50|82097.2|82072.2|82096.7|82071.7|82098.2|82073.2|82096.4|82071.4|28
1620639420000|2021-05-10 09:37:00|82096.8|82071.8|82096.6|82071.6|82097.9|82072.9|82094.2|82069.2|40
1620639430000|2021-05-10 09:37:10|82095.8|82070.8|82094.7|82069.7|82095.8|82070.8|82092.8|82067.8|33
1620639440000|2021-05-10 09:37:20|82094.8|82069.8|82099.1|82074.1|82111.3|82075.2|82094.2|82061|39
1620639450000|2021-05-10 09:37:30|82099.7|82074.7|82096.4|82071.4|82101|82076|82095|82070|45
1620639460000|2021-05-10 09:37:40|82095.7|82070.7|82096.4|82071.4|82099.1|82074.1|82095.7|82070.7|24
1620639470000|2021-05-10 09:37:50|82097.5|82072.5|82097.4|82072.4|82097.9|82072.9|82096.9|82071.9|18
1620639480000|2021-05-10 09:38:00|82096.3|82071.3|82101.1|82076.1|82102.2|82077.2|82096.3|82071.3|26
1620639490000|2021-05-10 09:38:10|82101.7|82076.7|82111.1|82061.1|82112.5|82076.7|82096.4|82058.3|24
1620639500000|2021-05-10 09:38:20|82110.4|82060.4|82099.3|82074.3|82110.9|82074.8|82097.5|82060.4|19
1620639510000|2021-05-10 09:38:30|82100.4|82075.4|82100.7|82075.7|82100.7|82075.7|82098.9|82073.9|17
1620639520000|2021-05-10 09:38:40|82100.9|82075.9|82101.3|82076.3|82101.7|82076.7|82099.9|82074.9|27
1620639530000|2021-05-10 09:38:50|82101.2|82076.2|82102.3|82077.3|82103.1|82078.1|82100.2|82075.2|28
1620639540000|2021-05-10 09:39:00|82102.6|82077.6|82102.2|82077.2|82103.6|82078.6|82101.4|82076.4|22
1620639550000|2021-05-10 09:39:10|82102.8|82077.8|82100.5|82075.5|82103.5|82078.5|82099.7|82074.7|32
1620639560000|2021-05-10 09:39:20|82100.1|82075.1|82097.6|82072.6|82101.5|82076.5|82095.8|82070.8|60
1620639570000|2021-05-10 09:39:30|82094.4|82069.4|82089.5|82064.5|82096.3|82071.3|82087.8|82062.8|51
1620639580000|2021-05-10 09:39:40|82090.4|82065.4|82077.8|82052.8|82095.7|82066.6|82075.1|82037|67
1620639590000|2021-05-10 09:39:50|82077.9|82052.9|82075.6|82050.6|82089|82053.4|82074.5|82036.5|53
1620639600000|2021-05-10 09:40:00|82074.7|82049.7|82079.1|82054.1|82080|82055|82074.7|82049.7|55
1620639610000|2021-05-10 09:40:10|82078.6|82053.6|82077.7|82052.7|82081.2|82056.2|82075.3|82050.3|53
1620639620000|2021-05-10 09:40:20|82077.6|82052.6|82084|82034|82086.8|82052.6|82071.2|82032.4|48
1620639630000|2021-05-10 09:40:30|82084.6|82034.6|82072.5|82047.5|82084.6|82048.4|82070.7|82034.6|41
1620639640000|2021-05-10 09:40:40|82072.8|82047.8|82080.3|82055.3|82081.6|82056.6|82072.8|82047.8|44
1620639650000|2021-05-10 09:40:50|82080.6|82055.6|82080|82055|82080.6|82055.6|82079.3|82054.3|24
1620639660000|2021-05-10 09:41:00|82079.9|82054.9|82084.8|82059.8|82085.8|82060.8|82079.9|82054.9|28
1620639670000|2021-05-10 09:41:10|82085.6|82060.6|82086.5|82061.5|82088.1|82063.1|82083.7|82058.7|44
1620639680000|2021-05-10 09:41:20|82086.3|82061.3|82086.5|82061.5|82087.4|82062.4|82086.3|82061.3|30
1620639690000|2021-05-10 09:41:30|82086.6|82061.6|82091.6|82066.6|82092.6|82067.6|82086.6|82061.6|37
1620639700000|2021-05-10 09:41:40|82091.7|82066.7|82095|82070|82095.9|82070.9|82091|82066|35
1620639710000|2021-05-10 09:41:50|82093.8|82068.8|82092.5|82067.5|82094.2|82069.2|82089.7|82064.7|42
1620639720000|2021-05-10 09:42:00|82093.4|82068.4|82097.7|82072.7|82098|82073|82092.8|82067.8|39
1620639730000|2021-05-10 09:42:10|82097.6|82072.6|82095.5|82070.5|82103.2|82078.2|82095.5|82070.5|38
1620639740000|2021-05-10 09:42:20|82094.8|82069.8|82095.5|82070.5|82097|82072|82094.1|82069.1|41
1620639750000|2021-05-10 09:42:30|82096.2|82071.2|82096.8|82071.8|82097.5|82072.5|82095.8|82070.8|26
1620639760000|2021-05-10 09:42:40|82097.6|82072.6|82097|82072|82098.4|82073.4|82093.8|82068.8|33
1620639770000|2021-05-10 09:42:50|82094.9|82069.9|82096.8|82071.8|82097|82072|82093.6|82068.6|33
1620639780000|2021-05-10 09:43:00|82096.9|82071.9|82086.4|82061.4|82100.3|82072|82086.1|82048.5|55
1620639790000|2021-05-10 09:43:10|82086.7|82061.7|82084|82059|82087|82062|82083.4|82058.4|33
1620639800000|2021-05-10 09:43:20|82083.9|82058.9|82076.1|82051.1|82094.3|82059.5|82075.5|82042.8|53
1620639810000|2021-05-10 09:43:30|82076.5|82051.5|82075.9|82050.9|82076.6|82051.6|82074.9|82049.9|41
1620639820000|2021-05-10 09:43:40|82076|82051|82081.1|82056.1|82082.4|82057.4|82076|82051|41
1620639830000|2021-05-10 09:43:50|82081.2|82056.2|82075.9|82050.9|82089.1|82056.5|82075|82037.8|37
1620639840000|2021-05-10 09:44:00|82076.1|82051.1|82075.6|82050.6|82087.9|82051.7|82073.6|82035.2|52
1620639850000|2021-05-10 09:44:10|82076.5|82051.5|82072.6|82047.6|82085.6|82051.5|82069.8|82033.8|44
1620639860000|2021-05-10 09:44:20|82073.4|82048.4|82073.1|82048.1|82075.3|82050.3|82072.5|82047.5|24
1620639870000|2021-05-10 09:44:30|82072.9|82047.9|82070.9|82045.9|82073.7|82048.7|82070.8|82045.8|51
1620639880000|2021-05-10 09:44:40|82071.3|82046.3|82075.1|82050.1|82077.9|82052.9|82070.9|82045.9|44
1620639890000|2021-05-10 09:44:50|82075.2|82050.2|82075.9|82050.9|82076.5|82051.5|82075.2|82050.2|27
1620639900000|2021-05-10 09:45:00|82076|82051|82079.3|82054.3|82079.6|82054.6|82076|82051|30
1620639910000|2021-05-10 09:45:10|82079|82054|82108.2|82058.2|82109.2|82070.2|82078.2|82046.2|41
1620639920000|2021-05-10 09:45:20|82096.3|82071.3|82095.5|82070.5|82096.8|82071.8|82095.2|82070.2|25
1620639930000|2021-05-10 09:45:30|82095.8|82070.8|82093.7|82068.7|82096.6|82071.6|82093.2|82068.2|16
1620639940000|2021-05-10 09:45:40|82094|82069|82090.5|82065.5|82094|82069|82090.5|82065.5|23
1620639950000|2021-05-10 09:45:50|82089.6|82064.6|82089.1|82064.1|82101|82065.3|82084.9|82049.5|41
1620639960000|2021-05-10 09:46:00|82088.9|82063.9|82092.7|82067.7|82095.4|82070.4|82088.9|82063.9|46
1620639970000|2021-05-10 09:46:10|82092.8|82067.8|82096.9|82071.9|82097.4|82072.4|82092.4|82067.4|38
1620639980000|2021-05-10 09:46:20|82096.6|82071.6|82095.9|82070.9|82096.9|82071.9|82089.9|82064.9|48
1620639990000|2021-05-10 09:46:30|82095.1|82070.1|82097.3|82072.3|82098.7|82073.7|82094.6|82069.6|39
1620640000000|2021-05-10 09:46:40|82097.9|82072.9|82102.5|82077.5|82105.6|82080.6|82096.7|82071.7|40
1620640010000|2021-05-10 09:46:50|82102.6|82077.6|82109.1|82084.1|82110|82085|82102.4|82077.4|26
1620640020000|2021-05-10 09:47:00|82109.3|82084.3|82118.2|82093.2|82118.8|82093.8|82108.5|82083.5|42
1620640030000|2021-05-10 09:47:10|82118|82093|82121.4|82096.4|82121.7|82096.7|82116.6|82091.6|31
1620640040000|2021-05-10 09:47:20|82121.8|82096.8|82120.3|82095.3|82123.2|82098.2|82119.1|82094.1|33
1620640050000|2021-05-10 09:47:30|82120|82095|82108|82083|82133.5|82095.6|82108|82067.6|52
1620640060000|2021-05-10 09:47:40|82105.9|82080.9|82119.5|82094.5|82128|82097.2|82105.9|82068.7|59
1620640070000|2021-05-10 09:47:50|82118.9|82093.9|82113.2|82088.2|82133.5|82095.2|82113.2|82077.6|39
1620640080000|2021-05-10 09:48:00|82128|82078|82112.8|82087.8|82129.2|82088.5|82111.2|82075.3|42
1620640090000|2021-05-10 09:48:10|82112.6|82087.6|82104.2|82079.2|82112.7|82087.7|82103.7|82078.7|50
1620640100000|2021-05-10 09:48:20|82104.6|82079.6|82105.5|82080.5|82106.9|82081.9|82103|82078|26
1620640110000|2021-05-10 09:48:30|82105.9|82080.9|82106|82081|82106|82081|82104.9|82079.9|15
1620640120000|2021-05-10 09:48:40|82105.5|82080.5|82109.1|82084.1|82109.6|82084.6|82105.4|82080.4|21
1620640130000|2021-05-10 09:48:50|82109.7|82084.7|82084.6|82059.6|82109.7|82084.7|82084.6|82051.8|65
1620640140000|2021-05-10 09:49:00|82085.4|82060.4|82092.8|82042.8|82093.4|82060.4|82075.8|82037.1|59
1620640150000|2021-05-10 09:49:10|82092.7|82042.7|82070.4|82045.4|82097|82047.4|82070.4|82028.7|51
1620640160000|2021-05-10 09:49:20|82069.7|82044.7|82068.9|82043.9|82070.8|82045.8|82068.9|82043.9|22
1620640170000|2021-05-10 09:49:30|82069|82044|82073.4|82048.4|82073.4|82048.4|82067.4|82042.4|30
1620640180000|2021-05-10 09:49:40|82072.8|82047.8|82083.8|82033.8|82087.6|82047.8|82072.2|82032.3|43
1620640190000|2021-05-10 09:49:50|82084.4|82034.4|82092.3|82042.3|82093.7|82050.3|82069.6|82033.6|36
1620640200000|2021-05-10 09:50:00|82092.1|82042.1|82103.3|82053.3|82104.1|82063.7|82080.4|82038.5|53
1620640210000|2021-05-10 09:50:10|82104.9|82054.9|82098.9|82073.9|82110.5|82077.5|82096.7|82048.9|58
1620640220000|2021-05-10 09:50:20|82099|82074|82112.5|82062.5|82113.3|82074.7|82098.9|82060.5|30
1620640230000|2021-05-10 09:50:30|82112.9|82062.9|82110.8|82060.8|82114.3|82064.3|82110.3|82060.3|28
1620640240000|2021-05-10 09:50:40|82110.7|82060.7|82111.6|82061.6|82111.6|82061.6|82107.9|82057.9|27
1620640250000|2021-05-10 09:50:50|82112.1|82062.1|82108|82058|82112.2|82062.2|82108|82058|23
1620640260000|2021-05-10 09:51:00|82109.7|82059.7|82092.2|82067.2|82112.3|82071.7|82091.4|82054.9|32
1620640270000|2021-05-10 09:51:10|82092.7|82067.7|82097.9|82047.9|82100.5|82068.8|82086.2|82047.9|33
1620640280000|2021-05-10 09:51:20|82098.2|82048.2|82090.1|82065.1|82104|82068.3|82086.3|82048.1|51
1620640290000|2021-05-10 09:51:30|82089.6|82064.6|82117.6|82067.6|82117.7|82075.4|82089.6|82058|49
1620640300000|2021-05-10 09:51:40|82118.8|82068.8|82114|82064|82118.8|82068.8|82111.7|82061.7|30
1620640310000|2021-05-10 09:51:50|82114.4|82064.4|82113.3|82063.3|82114.7|82064.7|82109.3|82059.3|40
1620640320000|2021-05-10 09:52:00|82113.2|82063.2|82116.7|82066.7|82116.8|82066.8|82103.2|82053.2|46
1620640330000|2021-05-10 09:52:10|82116.2|82066.2|82108.9|82083.9|82116.4|82084|82101.8|82061.5|38
1620640340000|2021-05-10 09:52:20|82109|82084|82107.1|82082.1|82109|82084|82102.9|82077.9|34
1620640350000|2021-05-10 09:52:30|82107.2|82082.2|82103.4|82078.4|82107.5|82082.5|82101.5|82076.5|27
1620640360000|2021-05-10 09:52:40|82104.4|82079.4|82106.1|82081.1|82106.1|82081.1|82102.3|82077.3|25
1620640370000|2021-05-10 09:52:50|82105.9|82080.9|82108.9|82083.9|82108.9|82083.9|82105.5|82080.5|32
1620640380000|2021-05-10 09:53:00|82108.5|82083.5|82105.4|82080.4|82119.4|82083.7|82103.4|82066.4|24
1620640390000|2021-05-10 09:53:10|82106.6|82081.6|82105.1|82080.1|82106.6|82081.6|82104.3|82079.3|22
1620640400000|2021-05-10 09:53:20|82105.2|82080.2|82103.2|82078.2|82105.2|82080.2|82101.5|82076.5|33
1620640410000|2021-05-10 09:53:30|82102.8|82077.8|82103.1|82078.1|82103.4|82078.4|82102.3|82077.3|18
1620640420000|2021-05-10 09:53:40|82103.3|82078.3|82103.2|82078.2|82104.6|82079.6|82102.9|82077.9|21
1620640430000|2021-05-10 09:53:50|82103.1|82078.1|82122.4|82072.4|82122.6|82087.3|82103.1|82069.5|27
1620640440000|2021-05-10 09:54:00|82122.3|82072.3|82127.8|82102.8|82140|82102.8|82110.5|82071.9|51
1620640450000|2021-05-10 09:54:10|82126.6|82101.6|82124.1|82099.1|82127.7|82102.7|82122|82097|31
1620640460000|2021-05-10 09:54:20|82122.8|82097.8|82126.7|82101.7|82127|82102|82122.7|82097.7|20
1620640470000|2021-05-10 09:54:30|82126.3|82101.3|82126.7|82101.7|82127.2|82102.2|82126.2|82101.2|13
1620640480000|2021-05-10 09:54:40|82126.8|82101.8|82126.6|82101.6|82142.1|82104.1|82125.2|82089|36
1620640490000|2021-05-10 09:54:50|82127|82102|82125.9|82100.9|82127.5|82102.5|82125.9|82100.9|20
1620640500000|2021-05-10 09:55:00|82125.8|82100.8|82132.1|82107.1|82133|82108|82125.8|82100.8|34
1620640510000|2021-05-10 09:55:10|82132.2|82107.2|82134.9|82109.9|82134.9|82109.9|82131.7|82106.7|30
1620640520000|2021-05-10 09:55:20|82134.8|82109.8|82132.5|82107.5|82135.3|82110.3|82132.3|82107.3|21
1620640530000|2021-05-10 09:55:30|82132.7|82107.7|82133.8|82108.8|82135.4|82110.4|82132.3|82107.3|31
1620640540000|2021-05-10 09:55:40|82133.7|82108.7|82135.4|82110.4|82135.7|82110.7|82133.1|82108.1|27
1620640550000|2021-05-10 09:55:50|82135.7|82110.7|82137.8|82112.8|82139.4|82114.4|82133|82108|50
1620640560000|2021-05-10 09:56:00|82137.5|82112.5|82135|82110|82137.9|82112.9|82132.9|82107.9|29
1620640570000|2021-05-10 09:56:10|82136.1|82111.1|82133.2|82108.2|82136.2|82111.2|82132.9|82107.9|37
1620640580000|2021-05-10 09:56:20|82132.9|82107.9|82135|82110|82137.9|82112.9|82132.9|82107.9|42
1620640590000|2021-05-10 09:56:30|82133.2|82108.2|82139.1|82114.1|82139.1|82114.1|82133.1|82108.1|22
1620640600000|2021-05-10 09:56:40|82139.8|82114.8|82137.1|82112.1|82141.4|82116.4|82131.7|82106.7|43
1620640610000|2021-05-10 09:56:50|82137.4|82112.4|82139|82114|82139.5|82114.5|82136.4|82111.4|38
1620640620000|2021-05-10 09:57:00|82137.8|82112.8|82136.3|82111.3|82139.4|82114.4|82134.5|82109.5|30
1620640630000|2021-05-10 09:57:10|82136.5|82111.5|82134.1|82109.1|82137.6|82112.6|82131.5|82106.5|26
1620640640000|2021-05-10 09:57:20|82134|82109|82133.9|82108.9|82134|82109|82133|82108|14
1620640650000|2021-05-10 09:57:30|82132.9|82107.9|82130.1|82105.1|82133.4|82108.4|82127.4|82102.4|39
1620640660000|2021-05-10 09:57:40|82130.6|82105.6|82131.5|82106.5|82133.1|82108.1|82129|82104|35
1620640670000|2021-05-10 09:57:50|82131.4|82106.4|82128.5|82103.5|82132|82107|82123.8|82098.8|39
1620640680000|2021-05-10 09:58:00|82128.3|82103.3|82128.6|82103.6|82129.3|82104.3|82124.8|82099.8|36
1620640690000|2021-05-10 09:58:10|82129|82104|82138.3|82113.3|82141.2|82116.2|82127|82102|43
1620640700000|2021-05-10 09:58:20|82138|82113|82138.3|82113.3|82140.3|82115.3|82136.7|82111.7|29
1620640710000|2021-05-10 09:58:30|82138.4|82113.4|82118.3|82093.3|82138.4|82113.4|82103.2|82071.6|50
1620640720000|2021-05-10 09:58:40|82119.2|82094.2|82125.3|82100.3|82125.6|82100.6|82117.8|82092.8|46
1620640730000|2021-05-10 09:58:50|82124.7|82099.7|82121.1|82096.1|82124.8|82099.8|82119.6|82094.6|35
1620640740000|2021-05-10 09:59:00|82121.4|82096.4|82118.5|82093.5|82122.5|82097.5|82117.9|82092.9|41
1620640750000|2021-05-10 09:59:10|82118.2|82093.2|82113.9|82088.9|82127.8|82093.5|82112.3|82076.5|48
1620640760000|2021-05-10 09:59:20|82113.8|82088.8|82122|82097|82122.7|82097.7|82113.8|82088.8|55
1620640770000|2021-05-10 09:59:30|82122.1|82097.1|82121.8|82096.8|82124|82099|82121.3|82096.3|32
1620640780000|2021-05-10 09:59:40|82122.8|82097.8|82120.3|82095.3|82122.8|82097.8|82119|82094|31
1620640790000|2021-05-10 09:59:50|82120.4|82095.4|82122.4|82097.4|82124.4|82099.4|82118.7|82093.7|44
1620640800000|2021-05-10 10:00:00|82122.7|82097.7|82120.7|82095.7|82123.2|82098.2|82120.7|82095.7|34
1620640810000|2021-05-10 10:00:10|82120.8|82095.8|82119.3|82094.3|82121.6|82096.6|82119.1|82094.1|31
1620640820000|2021-05-10 10:00:20|82119.7|82094.7|82133.9|82108.9|82144|82109.2|82119.7|82093.8|43
1620640830000|2021-05-10 10:00:30|82133.8|82108.8|82136.2|82111.2|82140.1|82115.1|82133.6|82108.6|51
1620640840000|2021-05-10 10:00:40|82136.6|82111.6|82136.9|82111.9|82143.2|82113.7|82132.1|82092.5|46
1620640850000|2021-05-10 10:00:50|82138.1|82113.1|82142.8|82117.8|82143.8|82118.8|82137.4|82112.4|49
1620640860000|2021-05-10 10:01:00|82142.5|82117.5|82167|82142|82175|82142.4|82142.5|82117.5|63
1620640870000|2021-05-10 10:01:10|82167.3|82142.3|82186.2|82136.2|82186.2|82142.3|82162.1|82130|48
1620640880000|2021-05-10 10:01:20|82186.4|82136.4|82171.4|82146.4|82186.4|82150.5|82170.3|82136|50
1620640890000|2021-05-10 10:01:30|82170.9|82145.9|82158.7|82108.7|82176.7|82146|82158.5|82108.5|54
1620640900000|2021-05-10 10:01:40|82157.7|82107.7|82144.6|82119.6|82159.4|82121.3|82144.5|82104.5|40
1620640910000|2021-05-10 10:01:50|82145.6|82120.6|82176.3|82126.3|82176.3|82139.2|82145.6|82120.6|49
1620640920000|2021-05-10 10:02:00|82176.8|82126.8|82173.8|82123.8|82176.8|82126.8|82172.6|82122.6|38
1620640930000|2021-05-10 10:02:10|82173.9|82123.9|82153.6|82128.6|82173.9|82134.4|82151|82117.2|46
1620640940000|2021-05-10 10:02:20|82154|82129|82156.9|82131.9|82157.4|82132.4|82153.4|82128.4|40
1620640950000|2021-05-10 10:02:30|82157.3|82132.3|82154.4|82129.4|82157.4|82132.4|82152.6|82127.6|31
1620640960000|2021-05-10 10:02:40|82153.3|82128.3|82174.6|82124.6|82174.6|82136.6|82147.6|82120.5|47
1620640970000|2021-05-10 10:02:50|82175.8|82125.8|82166|82141|82180.7|82142.9|82163.9|82124.5|45
1620640980000|2021-05-10 10:03:00|82166.3|82141.3|82163.5|82138.5|82167.2|82142.2|82163.1|82138.1|23
1620640990000|2021-05-10 10:03:10|82163.6|82138.6|82158.6|82133.6|82165.6|82140.6|82157.5|82132.5|39
1620641000000|2021-05-10 10:03:20|82159.4|82134.4|82159.6|82134.6|82161.3|82136.3|82158.7|82133.7|39
1620641010000|2021-05-10 10:03:30|82157.7|82132.7|82167|82117|82167.4|82132.7|82151.6|82115.9|46
1620641020000|2021-05-10 10:03:40|82168|82118|82154.7|82129.7|82168.2|82131|82154|82117.3|26
1620641030000|2021-05-10 10:03:50|82154.8|82129.8|82149.4|82124.4|82155.7|82130.7|82147.8|82122.8|42
1620641040000|2021-05-10 10:04:00|82148.4|82123.4|82144|82119|82149.1|82124.1|82143.7|82118.7|47
1620641050000|2021-05-10 10:04:10|82143.8|82118.8|82138.1|82113.1|82144.4|82119.4|82137|82112|55
1620641060000|2021-05-10 10:04:20|82135.8|82110.8|82137.9|82112.9|82138.6|82113.6|82135.8|82110.8|54
1620641070000|2021-05-10 10:04:30|82137.8|82112.8|82125.3|82100.3|82139.4|82113.2|82122.4|82086.1|42
1620641080000|2021-05-10 10:04:40|82123.5|82098.5|82122.9|82097.9|82125.1|82100.1|82114.3|82089.3|54
1620641090000|2021-05-10 10:04:50|82122.4|82097.4|82123.7|82098.7|82127.1|82102.1|82120.7|82095.7|47
1620641100000|2021-05-10 10:05:00|82124|82099|82115.2|82090.2|82127.3|82099|82109.4|82072|55
1620641110000|2021-05-10 10:05:10|82115.3|82090.3|82117.9|82092.9|82118.2|82093.2|82113.2|82088.2|33
1620641120000|2021-05-10 10:05:20|82117.1|82092.1|82113.7|82088.7|82140.5|82101.6|82113.7|82081.1|49
1620641130000|2021-05-10 10:05:30|82114.2|82089.2|82119.3|82094.3|82122.7|82097.7|82114.2|82089.2|44
1620641140000|2021-05-10 10:05:40|82118.8|82093.8|82109.3|82084.3|82122.7|82093.8|82109.1|82070.7|33
1620641150000|2021-05-10 10:05:50|82109.7|82084.7|82115.5|82090.5|82116|82091|82109.5|82084.5|47
1620641160000|2021-05-10 10:06:00|82115.9|82090.9|82115.5|82090.5|82118.5|82093.5|82114.8|82089.8|37
1620641170000|2021-05-10 10:06:10|82115.8|82090.8|82116.3|82091.3|82116.7|82091.7|82110|82085|38
1620641180000|2021-05-10 10:06:20|82116.4|82091.4|82116.7|82091.7|82116.9|82091.9|82114.6|82089.6|40
1620641190000|2021-05-10 10:06:30|82117.8|82092.8|82146.1|82096.1|82146.9|82109.7|82115.9|82090.9|45
1620641200000|2021-05-10 10:06:40|82145.7|82095.7|82124.3|82099.3|82146.7|82100.9|82122.7|82083.3|46
1620641210000|2021-05-10 10:06:50|82124.6|82099.6|82114|82089|82126.8|82099.6|82113.6|82075.9|34
1620641220000|2021-05-10 10:07:00|82113.6|82088.6|82121.5|82096.5|82123.6|82096.5|82110.8|82073.6|56
1620641230000|2021-05-10 10:07:10|82120|82095|82120.1|82095.1|82121.6|82096.6|82118.1|82093.1|37
1620641240000|2021-05-10 10:07:20|82120.2|82095.2|82122.3|82097.3|82128.1|82103.1|82118.3|82093.3|41
1620641250000|2021-05-10 10:07:30|82120.2|82095.2|82124.1|82099.1|82126.1|82101.1|82116.2|82091.2|58
1620641260000|2021-05-10 10:07:40|82125.5|82100.5|82122.4|82097.4|82126.4|82101.4|82119.1|82094.1|31
1620641270000|2021-05-10 10:07:50|82123.8|82098.8|82119.7|82094.7|82125.5|82100.5|82116.3|82091.3|57
1620641280000|2021-05-10 10:08:00|82121.1|82096.1|82116.8|82091.8|82121.5|82096.5|82110.8|82085.8|53
1620641290000|2021-05-10 10:08:10|82111.3|82086.3|82110.1|82085.1|82129.5|82097.4|82110.1|82079.5|44
1620641300000|2021-05-10 10:08:20|82106.5|82081.5|82107.7|82082.7|82110.3|82085.3|82104.8|82079.8|39
1620641310000|2021-05-10 10:08:30|82106.9|82081.9|82105.1|82080.1|82107.9|82082.9|82104.6|82079.6|34
1620641320000|2021-05-10 10:08:40|82106.4|82081.4|82106.2|82081.2|82107.1|82082.1|82105.1|82080.1|24
1620641330000|2021-05-10 10:08:50|82106.3|82081.3|82104.9|82079.9|82106.5|82081.5|82104.9|82079.9|17
1620641340000|2021-05-10 10:09:00|82104.1|82079.1|82106|82081|82106|82081|82104.1|82079.1|19
1620641350000|2021-05-10 10:09:10|82105.7|82080.7|82102|82077|82106|82081|82099.8|82074.8|32
1620641360000|2021-05-10 10:09:20|82102.1|82077.1|82127.2|82077.2|82128.3|82091.6|82100.5|82075.5|40
1620641370000|2021-05-10 10:09:30|82127.6|82077.6|82104.5|82079.5|82127.8|82095|82103.1|82071.2|56
1620641380000|2021-05-10 10:09:40|82104.4|82079.4|82102.3|82077.3|82105.6|82080.6|82101.1|82076.1|29
1620641390000|2021-05-10 10:09:50|82101.2|82076.2|82101.8|82076.8|82102.5|82077.5|82099.7|82074.7|31
1620641400000|2021-05-10 10:10:00|82101.3|82076.3|82101.6|82076.6|82102.3|82077.3|82100.9|82075.9|22
1620641410000|2021-05-10 10:10:10|82101.7|82076.7|82097.6|82047.6|82102.1|82077.1|82089|82043|39
1620641420000|2021-05-10 10:10:20|82088.7|82063.7|82100.6|82050.6|82108.5|82070.9|82087.3|82048.9|35
1620641430000|2021-05-10 10:10:30|82101.2|82051.2|82087.8|82062.8|82103.2|82065.5|82087.6|82051.2|22
1620641440000|2021-05-10 10:10:40|82088|82063|82087.3|82062.3|82111.2|82072.3|82087.1|82050.7|39
1620641450000|2021-05-10 10:10:50|82088.2|82063.2|82118.2|82068.2|82118.2|82081.7|82085.7|82052.3|45
1620641460000|2021-05-10 10:11:00|82122.3|82072.3|82114.4|82064.4|82122.8|82080.4|82105.4|82057.9|52
1620641470000|2021-05-10 10:11:10|82115.3|82065.3|82110.1|82085.1|82130.4|82085.1|82110.1|82065.3|51
1620641480000|2021-05-10 10:11:20|82107.5|82082.5|82103|82078|82120.4|82082.5|82097.5|82063.5|56
1620641490000|2021-05-10 10:11:30|82104.1|82079.1|82106.1|82081.1|82109|82084|82103.5|82078.5|45
1620641500000|2021-05-10 10:11:40|82106|82081|82116.6|82066.6|82127.7|82082.8|82102.4|82065.6|45
1620641510000|2021-05-10 10:11:50|82117.1|82067.1|82105.1|82055.1|82117.1|82079.4|82095.9|82055.1|38
1620641520000|2021-05-10 10:12:00|82106.4|82056.4|82113.6|82063.6|82114.7|82077.1|82094.5|82054|39
1620641530000|2021-05-10 10:12:10|82113|82063|82102.5|82077.5|82115|82077.5|82099.8|82062.6|39
1620641540000|2021-05-10 10:12:20|82103.1|82078.1|82094.8|82069.8|82103.1|82078.1|82094.8|82069.8|35
1620641550000|2021-05-10 10:12:30|82094.5|82069.5|82126|82076|82127.6|82081.7|82093.9|82061.3|40
1620641560000|2021-05-10 10:12:40|82128.2|82078.2|82115.5|82065.5|82128.2|82078.2|82094.1|82056.5|57
1620641570000|2021-05-10 10:12:50|82104.1|82079.1|82097|82072|82104.1|82079.1|82095.8|82070.8|34
1620641580000|2021-05-10 10:13:00|82096.7|82071.7|82107.6|82082.6|82119|82082.6|82096.2|82068.5|39
1620641590000|2021-05-10 10:13:10|82106.6|82081.6|82118.5|82068.5|82130.9|82088.5|82102.2|82068.5|50
1620641600000|2021-05-10 10:13:20|82119.2|82069.2|82102.8|82077.8|82126.6|82087.6|82102.6|82065.6|65
1620641610000|2021-05-10 10:13:30|82104|82079|82129.7|82079.7|82129.7|82089.6|82101.9|82071.6|36
1620641620000|2021-05-10 10:13:40|82129.3|82079.3|82121.4|82096.4|82134|82097.4|82121.2|82079.3|35
1620641630000|2021-05-10 10:13:50|82121.5|82096.5|82117.5|82092.5|82128.8|82098.9|82112.3|82072.8|40
1620641640000|2021-05-10 10:14:00|82117|82092|82110|82085|82117.2|82092.2|82108|82083|54
1620641650000|2021-05-10 10:14:10|82110.3|82085.3|82116.5|82066.5|82116.5|82086.9|82105.2|82066.5|29
1620641660000|2021-05-10 10:14:20|82114.9|82064.9|82094.2|82069.2|82114.9|82071.8|82092.7|82058.5|45
1620641670000|2021-05-10 10:14:30|82094.6|82069.6|82097.6|82072.6|82120.2|82079.9|82093.8|82061.6|52
1620641680000|2021-05-10 10:14:40|82097.2|82072.2|82102.5|82077.5|82109.8|82078.7|82093|82056.7|38
1620641690000|2021-05-10 10:14:50|82101.6|82076.6|82103.2|82078.2|82103.7|82078.7|82101.6|82076.6|23
1620641700000|2021-05-10 10:15:00|82103.5|82078.5|82114.1|82089.1|82126.4|82090.6|82103.2|82076.4|48
1620641710000|2021-05-10 10:15:10|82113.7|82088.7|82131.2|82081.2|82131.8|82094.9|82113.7|82079.8|29
1620641720000|2021-05-10 10:15:20|82130.7|82080.7|82118.1|82093.1|82131.6|82094.9|82110.6|82073.5|41
1620641730000|2021-05-10 10:15:30|82115.4|82090.4|82125.5|82100.5|82126.5|82101.5|82114.9|82089.9|45
1620641740000|2021-05-10 10:15:40|82126.4|82101.4|82128.2|82103.2|82129.6|82104.6|82125.1|82100.1|37
1620641750000|2021-05-10 10:15:50|82128|82103|82130.7|82105.7|82131.1|82106.1|82125.5|82100.5|40
1620641760000|2021-05-10 10:16:00|82130.8|82105.8|82133.3|82108.3|82134.3|82109.3|82130.3|82105.3|29
1620641770000|2021-05-10 10:16:10|82133.1|82108.1|82129.7|82104.7|82133.3|82108.3|82129.5|82104.5|21
1620641780000|2021-05-10 10:16:20|82129.4|82104.4|82120.2|82095.2|82129.7|82104.7|82120.2|82095.2|30
1620641790000|2021-05-10 10:16:30|82120.6|82095.6|82121.7|82096.7|82123|82098|82120|82095|23
1620641800000|2021-05-10 10:16:40|82122.3|82097.3|82134.8|82084.8|82139.7|82100.8|82120.8|82084.3|44
1620641810000|2021-05-10 10:16:50|82134.2|82084.2|82123.9|82098.9|82136|82099.5|82121|82084.1|33
1620641820000|2021-05-10 10:17:00|82124.6|82099.6|82131.8|82081.8|82131.8|82099.7|82108.3|82073.5|44
1620641830000|2021-05-10 10:17:10|82129.8|82079.8|82131.4|82081.4|82132.2|82082.2|82129.8|82079.8|17
1620641840000|2021-05-10 10:17:20|82130.8|82080.8|82127.8|82077.8|82130.8|82080.8|82127.6|82077.6|31
1620641850000|2021-05-10 10:17:30|82128.2|82078.2|82121.5|82096.5|82133.7|82096.5|82112.4|82077.6|38
1620641860000|2021-05-10 10:17:40|82120.6|82095.6|82108.2|82083.2|82120.6|82095.6|82104.5|82079.5|57
1620641870000|2021-05-10 10:17:50|82107.5|82082.5|82106|82081|82125.5|82086.2|82106|82074.3|42
1620641880000|2021-05-10 10:18:00|82106.1|82081.1|82106|82081|82108.3|82083.3|82103.6|82078.6|27
1620641890000|2021-05-10 10:18:10|82105.6|82080.6|82122.7|82072.7|82123.6|82085.1|82102.9|82070.7|37
1620641900000|2021-05-10 10:18:20|82121.7|82071.7|82109.7|82084.7|82125|82084.7|82106.5|82070.6|36
1620641910000|2021-05-10 10:18:30|82110.8|82085.8|82108.9|82083.9|82124.5|82085.9|82105.1|82071.7|26
1620641920000|2021-05-10 10:18:40|82119.8|82069.8|82106.1|82081.1|82121.7|82082.5|82104.7|82069.8|27
1620641930000|2021-05-10 10:18:50|82106.5|82081.5|82105.1|82080.1|82107.3|82082.3|82100.9|82075.9|29
1620641940000|2021-05-10 10:19:00|82104|82079|82105.5|82080.5|82105.8|82080.8|82103|82078|30
1620641950000|2021-05-10 10:19:10|82105.2|82080.2|82107.7|82082.7|82110|82085|82102.7|82077.7|31
1620641960000|2021-05-10 10:19:20|82107.6|82082.6|82103.6|82078.6|82107.9|82082.9|82103.6|82078.6|33
1620641970000|2021-05-10 10:19:30|82104.9|82079.9|82106.1|82081.1|82106.3|82081.3|82102.9|82077.9|35
1620641980000|2021-05-10 10:19:40|82106.5|82081.5|82105.7|82080.7|82106.5|82081.5|82104.4|82079.4|25
1620641990000|2021-05-10 10:19:50|82105.2|82080.2|82111.2|82086.2|82112.9|82087.9|82102.6|82077.6|50
1620642000000|2021-05-10 10:20:00|82110.8|82085.8|82105.7|82080.7|82114.7|82089.7|82104.2|82079.2|46
1620642010000|2021-05-10 10:20:10|82105.2|82080.2|82105.6|82080.6|82107.2|82082.2|82104.9|82079.9|20
1620642020000|2021-05-10 10:20:20|82105.3|82080.3|82106.3|82081.3|82107.1|82082.1|82103.4|82078.4|29
1620642030000|2021-05-10 10:20:30|82106.1|82081.1|82095|82070|82108.6|82081.1|82092.5|82056.2|38
1620642040000|2021-05-10 10:20:40|82094.5|82069.5|82084.4|82059.4|82094.5|82069.5|82084.4|82059.4|50
1620642050000|2021-05-10 10:20:50|82083.7|82058.7|82083.4|82058.4|82087.5|82062.5|82080.2|82055.2|43
1620642060000|2021-05-10 10:21:00|82083.1|82058.1|82083.3|82058.3|82085.1|82060.1|82082.5|82057.5|34
1620642070000|2021-05-10 10:21:10|82082|82057|82080.3|82055.3|82083.2|82058.2|82078.6|82053.6|35
1620642080000|2021-05-10 10:21:20|82080|82055|82075.1|82050.1|82080.8|82055.8|82074.6|82049.6|32
1620642090000|2021-05-10 10:21:30|82074.8|82049.8|82076.8|82051.8|82077.1|82052.1|82074.5|82049.5|25
1620642100000|2021-05-10 10:21:40|82077.3|82052.3|82078.3|82053.3|82078.3|82053.3|82075.3|82050.3|25
1620642110000|2021-05-10 10:21:50|82076.4|82051.4|82076.1|82051.1|82077.2|82052.2|82074.2|82049.2|30
1620642120000|2021-05-10 10:22:00|82075.1|82050.1|82075.8|82050.8|82077.3|82052.3|82074.9|82049.9|18
1620642130000|2021-05-10 10:22:10|82075.6|82050.6|82079.7|82054.7|82080|82055|82075.5|82050.5|20
1620642140000|2021-05-10 10:22:20|82079.6|82054.6|82072.6|82047.6|82079.6|82054.6|82072.6|82047.6|54
1620642150000|2021-05-10 10:22:30|82072|82047|82101.8|82051.8|82103.7|82067.6|82071.7|82043.2|52
1620642160000|2021-05-10 10:22:40|82102.6|82052.6|82083.6|82058.6|82102.7|82061.5|82081.6|82045.9|45
1620642170000|2021-05-10 10:22:50|82083.4|82058.4|82088.2|82038.2|82088.7|82061.7|82078.3|82038.2|46
1620642180000|2021-05-10 10:23:00|82087.9|82037.9|82077.7|82052.7|82089.8|82053.6|82076.3|82037.6|41
1620642190000|2021-05-10 10:23:10|82079.8|82054.8|82084.5|82059.5|82087.9|82062.9|82078.9|82053.9|41
1620642200000|2021-05-10 10:23:20|82084.2|82059.2|82076.5|82051.5|82095.3|82059.2|82076.5|82042.3|54
1620642210000|2021-05-10 10:23:30|82077|82052|82085.2|82035.2|82088.5|82052|82074.2|82035.1|36
1620642220000|2021-05-10 10:23:40|82084.8|82034.8|82069|82044|82084.8|82047.3|82067.6|82030.3|41
1620642230000|2021-05-10 10:23:50|82068.1|82043.1|82066.8|82041.8|82077.3|82047.1|82062.6|82026.2|41
1620642240000|2021-05-10 10:24:00|82067.5|82042.5|82067.7|82042.7|82069.4|82044.4|82066.5|82041.5|50
1620642250000|2021-05-10 10:24:10|82067.1|82042.1|82075.7|82050.7|82075.7|82050.7|82065.2|82040.2|60
1620642260000|2021-05-10 10:24:20|82076.5|82051.5|82132.3|82082.3|82135.2|82097.2|82075.8|82050.8|71
1620642270000|2021-05-10 10:24:30|82132.2|82082.2|82121.8|82096.8|82136.1|82098.4|82121.4|82081.9|49
1620642280000|2021-05-10 10:24:40|82121.5|82096.5|82115.9|82090.9|82130.2|82096.5|82114.8|82080.2|39
1620642290000|2021-05-10 10:24:50|82115.6|82090.6|82129.9|82104.9|82138.7|82106.5|82113|82084.3|55
1620642300000|2021-05-10 10:25:00|82130.1|82105.1|82132.7|82107.7|82134.9|82109.9|82130.1|82105.1|44
1620642310000|2021-05-10 10:25:10|82131.7|82106.7|82133.6|82108.6|82133.8|82108.8|82131.5|82106.5|31
1620642320000|2021-05-10 10:25:20|82133.7|82108.7|82134.6|82109.6|82136.6|82111.6|82128.2|82103.2|42
1620642330000|2021-05-10 10:25:30|82134.5|82109.5|82128.6|82103.6|82134.5|82109.5|82128.6|82103.6|35
1620642340000|2021-05-10 10:25:40|82129.2|82104.2|82139.4|82114.4|82140.8|82115.8|82128.5|82103.5|36
1620642350000|2021-05-10 10:25:50|82140.3|82115.3|82137.8|82112.8|82153.4|82119.2|82135.6|82103.4|43
1620642360000|2021-05-10 10:26:00|82138.7|82113.7|82138.4|82113.4|82138.7|82113.7|82136.8|82111.8|26
1620642370000|2021-05-10 10:26:10|82137.6|82112.6|82142.5|82117.5|82156.3|82119.1|82135.7|82104.5|30
1620642380000|2021-05-10 10:26:20|82142.8|82117.8|82142.1|82117.1|82149.5|82118.6|82135.1|82097.9|37
1620642390000|2021-05-10 10:26:30|82142.3|82117.3|82143.7|82118.7|82145.2|82120.2|82142.1|82117.1|27
1620642400000|2021-05-10 10:26:40|82144.7|82119.7|82143.2|82118.2|82144.7|82119.7|82140|82115|39
1620642410000|2021-05-10 10:26:50|82142.5|82117.5|82141.5|82116.5|82144.6|82119.6|82135|82110|49
1620642420000|2021-05-10 10:27:00|82141.1|82116.1|82139.3|82114.3|82142.9|82117.9|82139.3|82114.3|34
1620642430000|2021-05-10 10:27:10|82139.1|82114.1|82137.3|82112.3|82145.7|82114.6|82130|82095.7|45
1620642440000|2021-05-10 10:27:20|82138|82113|82146.1|82121.1|82147.4|82122.4|82134|82109|49
1620642450000|2021-05-10 10:27:30|82146.6|82121.6|82148.9|82123.9|82149.6|82124.6|82144.5|82119.5|51
1620642460000|2021-05-10 10:27:40|82150.1|82125.1|82157|82132|82158.6|82133.6|82150.1|82125.1|52
1620642470000|2021-05-10 10:27:50|82156.3|82131.3|82155.8|82130.8|82158.2|82133.2|82155.8|82130.8|29
1620642480000|2021-05-10 10:28:00|82154.7|82129.7|82161.8|82136.8|82162|82137|82154.6|82129.6|41
1620642490000|2021-05-10 10:28:10|82162.6|82137.6|82159.5|82134.5|82163|82138|82158.3|82133.3|51
1620642500000|2021-05-10 10:28:20|82159.7|82134.7|82157|82132|82160|82135|82156.8|82131.8|30
1620642510000|2021-05-10 10:28:30|82157.1|82132.1|82155.7|82130.7|82157.1|82132.1|82152.3|82127.3|40
1620642520000|2021-05-10 10:28:40|82156.4|82131.4|82156.8|82131.8|82158.3|82133.3|82154.6|82129.6|22
1620642530000|2021-05-10 10:28:50|82155.9|82130.9|82155.1|82130.1|82156.5|82131.5|82154.6|82129.6|19
1620642540000|2021-05-10 10:29:00|82154.9|82129.9|82154.4|82129.4|82158.1|82133.1|82152.9|82127.9|41
1620642550000|2021-05-10 10:29:10|82154.1|82129.1|82154.8|82129.8|82155.6|82130.6|82149.3|82124.3|21
1620642560000|2021-05-10 10:29:20|82155.2|82130.2|82154.2|82129.2|82155.2|82130.2|82151.5|82126.5|20
1620642570000|2021-05-10 10:29:30|82153.8|82128.8|82149.8|82124.8|82153.9|82128.9|82148|82123|18
1620642580000|2021-05-10 10:29:40|82150|82125|82149|82124|82153.2|82128.2|82147.9|82122.9|43
1620642590000|2021-05-10 10:29:50|82147.7|82122.7|82143.6|82118.6|82147.8|82122.8|82141.9|82116.9|19
1620642600000|2021-05-10 10:30:00|82144.1|82119.1|82138.1|82113.1|82144.8|82119.8|82136.8|82111.8|39
1620642610000|2021-05-10 10:30:10|82138.3|82113.3|82137.4|82112.4|82138.3|82113.3|82132.9|82107.9|42
1620642620000|2021-05-10 10:30:20|82138.2|82113.2|82153.7|82128.7|82166|82131.3|82135.3|82110.3|56
1620642630000|2021-05-10 10:30:30|82153.8|82128.8|82158.1|82133.1|82159.6|82134.6|82149.5|82124.5|55
1620642640000|2021-05-10 10:30:40|82161.9|82136.9|82162.1|82137.1|82162.1|82137.1|82154.5|82129.5|39
1620642650000|2021-05-10 10:30:50|82160|82135|82170.5|82145.5|82171.3|82146.3|82159.7|82134.7|52
1620642660000|2021-05-10 10:31:00|82170.7|82145.7|82185.7|82160.7|82200|82163.7|82170.5|82145.5|48
1620642670000|2021-05-10 10:31:10|82185.9|82160.9|82192.3|82167.3|82204.3|82167.6|82182.3|82152.9|49
1620642680000|2021-05-10 10:31:20|82192.6|82167.6|82188.6|82163.6|82196.4|82171.4|82188.6|82163.6|39
1620642690000|2021-05-10 10:31:30|82189.2|82164.2|82194.3|82169.3|82194.3|82169.3|82187.6|82162.6|36
1620642700000|2021-05-10 10:31:40|82195|82170|82192|82167|82195|82170|82191.3|82166.3|27
1620642710000|2021-05-10 10:31:50|82192.6|82167.6|82173.8|82148.8|82194.2|82169.2|82172.1|82136.4|55
1620642720000|2021-05-10 10:32:00|82173.7|82148.7|82181.8|82156.8|82182.8|82157.8|82173.7|82148.7|56
1620642730000|2021-05-10 10:32:10|82181.7|82156.7|82177|82152|82182.8|82157.8|82176.3|82151.3|37
1620642740000|2021-05-10 10:32:20|82177.1|82152.1|82182.9|82157.9|82186.2|82161.2|82176.6|82151.6|57
1620642750000|2021-05-10 10:32:30|82182.7|82157.7|82191|82166|82192.7|82167.7|82182.7|82157.7|48
1620642760000|2021-05-10 10:32:40|82190.9|82165.9|82190.3|82165.3|82197.3|82172.3|82189.8|82164.8|43
1620642770000|2021-05-10 10:32:50|82190|82165|82190.8|82165.8|82191.3|82166.3|82184.6|82159.6|47
1620642780000|2021-05-10 10:33:00|82190.3|82165.3|82188.2|82163.2|82194|82169|82187.3|82162.3|47
1620642790000|2021-05-10 10:33:10|82188.5|82163.5|82189.4|82164.4|82191.7|82166.7|82188.5|82163.5|44
1620642800000|2021-05-10 10:33:20|82189.5|82164.5|82193|82168|82193.7|82168.7|82189.5|82164.5|27
1620642810000|2021-05-10 10:33:30|82194.2|82169.2|82191.7|82166.7|82195.5|82170.5|82191.6|82166.6|41
1620642820000|2021-05-10 10:33:40|82191.4|82166.4|82192.1|82167.1|82192.9|82167.9|82191.3|82166.3|21
1620642830000|2021-05-10 10:33:50|82192.2|82167.2|82191.9|82166.9|82192.8|82167.8|82191.9|82166.9|18
1620642840000|2021-05-10 10:34:00|82191.8|82166.8|82189.7|82164.7|82194.6|82169.6|82189.7|82164.7|33
1620642850000|2021-05-10 10:34:10|82189.5|82164.5|82189.2|82164.2|82190.7|82165.7|82188.7|82163.7|37
1620642860000|2021-05-10 10:34:20|82189.3|82164.3|82190.9|82165.9|82194|82169|82189.3|82164.3|19
1620642870000|2021-05-10 10:34:30|82190.7|82165.7|82202.3|82177.3|82202.4|82177.4|82190.7|82165.7|45
1620642880000|2021-05-10 10:34:40|82201.6|82176.6|82198.7|82173.7|82201.6|82176.6|82196.7|82171.7|40
1620642890000|2021-05-10 10:34:50|82198.4|82173.4|82190.1|82165.1|82198.9|82173.9|82189.3|82164.3|53
1620642900000|2021-05-10 10:35:00|82190|82165|82182.2|82157.2|82191.4|82166.4|82182.2|82157.2|41
1620642910000|2021-05-10 10:35:10|82182.7|82157.7|82196.2|82171.2|82196.5|82171.5|82181.5|82156.5|50
1620642920000|2021-05-10 10:35:20|82196.1|82171.1|82192.5|82167.5|82196.1|82171.1|82188.6|82163.6|38
1620642930000|2021-05-10 10:35:30|82192.3|82167.3|82191.2|82166.2|82192.3|82167.3|82187.6|82162.6|27
1620642940000|2021-05-10 10:35:40|82190.4|82165.4|82190.1|82165.1|82190.4|82165.4|82187.2|82162.2|40
1620642950000|2021-05-10 10:35:50|82190.5|82165.5|82189.3|82164.3|82195.8|82170.8|82189|82164|40
1620642960000|2021-05-10 10:36:00|82189.4|82164.4|82193.9|82168.9|82197.5|82172.5|82187.1|82162.1|33
1620642970000|2021-05-10 10:36:10|82193.8|82168.8|82182|82157|82195.2|82170.2|82181.7|82156.7|48
1620642980000|2021-05-10 10:36:20|82194.3|82144.3|82184.2|82159.2|82194.3|82162.1|82182.1|82143.6|50
1620642990000|2021-05-10 10:36:30|82184.5|82159.5|82182.1|82157.1|82185.4|82160.4|82182.1|82157.1|30
1620643000000|2021-05-10 10:36:40|82181.3|82156.3|82178.6|82153.6|82182.5|82157.5|82177.3|82152.3|30
1620643010000|2021-05-10 10:36:50|82178|82153|82177.4|82152.4|82178.6|82153.6|82177.2|82152.2|25
1620643020000|2021-05-10 10:37:00|82177.5|82152.5|82164.4|82139.4|82181.5|82152.5|82164.4|82130.6|42
1620643030000|2021-05-10 10:37:10|82163.9|82138.9|82164.8|82139.8|82165.3|82140.3|82162.4|82137.4|39
1620643040000|2021-05-10 10:37:20|82164.7|82139.7|82158.5|82133.5|82165|82140|82158.5|82133.5|35
1620643050000|2021-05-10 10:37:30|82158.1|82133.1|82159.2|82134.2|82163.4|82138.4|82157.1|82132.1|28
1620643060000|2021-05-10 10:37:40|82159.1|82134.1|82159.2|82134.2|82162.6|82137.6|82158|82133|23
1620643070000|2021-05-10 10:37:50|82159.1|82134.1|82160.3|82135.3|82160.3|82135.3|82158.7|82133.7|18
1620643080000|2021-05-10 10:38:00|82160.8|82135.8|82164.4|82139.4|82165|82140|82160|82135|34
1620643090000|2021-05-10 10:38:10|82162.5|82137.5|82157.3|82132.3|82163.2|82138.2|82154.8|82129.8|36
1620643100000|2021-05-10 10:38:20|82156.6|82131.6|82159.1|82134.1|82159.9|82134.9|82154.1|82129.1|30
1620643110000|2021-05-10 10:38:30|82157.8|82132.8|82156.6|82131.6|82158.1|82133.1|82155.8|82130.8|23
1620643120000|2021-05-10 10:38:40|82156.4|82131.4|82147.3|82122.3|82156.6|82131.6|82138.8|82099.8|49
1620643130000|2021-05-10 10:38:50|82148|82123|82147.5|82122.5|82148.9|82123.9|82146.6|82121.6|28
1620643140000|2021-05-10 10:39:00|82147.7|82122.7|82138.3|82113.3|82147.7|82122.7|82137.3|82112.3|43
1620643150000|2021-05-10 10:39:10|82138.2|82113.2|82137.4|82112.4|82139.4|82114.4|82136.9|82111.9|43
1620643160000|2021-05-10 10:39:20|82137.8|82112.8|82145.2|82095.2|82147.5|82112.8|82126.9|82092.9|47
1620643170000|2021-05-10 10:39:30|82145.3|82095.3|82141.6|82091.6|82146.5|82096.5|82141.6|82091.6|44
1620643180000|2021-05-10 10:39:40|82142.1|82092.1|82129.1|82104.1|82143.4|82104.2|82127.9|82091.7|36
1620643190000|2021-05-10 10:39:50|82129.4|82104.4|82132.4|82107.4|82132.4|82107.4|82127.7|82102.7|47
1620643200000|2021-05-10 10:40:00|82132.5|82107.5|82125.7|82100.7|82137.6|82107.7|82123|82084.7|49
1620643210000|2021-05-10 10:40:10|82125.8|82100.8|82126.5|82101.5|82129|82104|82123.2|82098.2|41
1620643220000|2021-05-10 10:40:20|82125.9|82100.9|82132.6|82107.6|82142.4|82108.5|82125.8|82090.8|46
1620643230000|2021-05-10 10:40:30|82133|82108|82132.2|82107.2|82133.4|82108.4|82129.3|82104.3|30
1620643240000|2021-05-10 10:40:40|82132.3|82107.3|82138.4|82113.4|82138.5|82113.5|82132.3|82107.3|33
1620643250000|2021-05-10 10:40:50|82136.8|82111.8|82136.4|82111.4|82139.5|82114.5|82136.4|82111.4|39
1620643260000|2021-05-10 10:41:00|82136.6|82111.6|82138.2|82113.2|82138.6|82113.6|82136.2|82111.2|35
1620643270000|2021-05-10 10:41:10|82138.3|82113.3|82138.4|82113.4|82138.8|82113.8|82136.5|82111.5|24
1620643280000|2021-05-10 10:41:20|82138.8|82113.8|82145.3|82120.3|82145.6|82120.6|82136.5|82111.5|50
1620643290000|2021-05-10 10:41:30|82145.7|82120.7|82144.7|82119.7|82146.1|82121.1|82144.2|82119.2|29
1620643300000|2021-05-10 10:41:40|82145|82120|82140.8|82115.8|82145.2|82120.2|82140.8|82115.8|25
1620643310000|2021-05-10 10:41:50|82140.9|82115.9|82141.6|82116.6|82141.7|82116.7|82139.9|82114.9|38
1620643320000|2021-05-10 10:42:00|82144.4|82119.4|82144.7|82119.7|82145.6|82120.6|82141.3|82116.3|23
1620643330000|2021-05-10 10:42:10|82144.5|82119.5|82145.9|82120.9|82145.9|82120.9|82144.3|82119.3|24
1620643340000|2021-05-10 10:42:20|82145.8|82120.8|82144|82119|82145.8|82120.8|82143.8|82118.8|28
1620643350000|2021-05-10 10:42:30|82144.2|82119.2|82139.7|82114.7|82144.8|82119.8|82139.7|82114.7|39
1620643360000|2021-05-10 10:42:40|82139.8|82114.8|82141.1|82116.1|82141.1|82116.1|82136.4|82111.4|36
1620643370000|2021-05-10 10:42:50|82141|82116|82131.9|82106.9|82146.3|82117.1|82131.9|82095.1|40
1620643380000|2021-05-10 10:43:00|82132.1|82107.1|82132.6|82107.6|82136|82111|82132.1|82107.1|37
1620643390000|2021-05-10 10:43:10|82132.9|82107.9|82129.1|82104.1|82144|82107.9|82129.1|82093.7|33
1620643400000|2021-05-10 10:43:20|82129.2|82104.2|82127|82102|82130.7|82105.7|82127|82102|32
1620643410000|2021-05-10 10:43:30|82127.5|82102.5|82126.5|82101.5|82128|82103|82126.3|82101.3|30
1620643420000|2021-05-10 10:43:40|82126.7|82101.7|82125.3|82100.3|82142.2|82106.8|82125.3|82089.1|36
1620643430000|2021-05-10 10:43:50|82123.9|82098.9|82123.2|82098.2|82137.5|82100.3|82119.1|82084|50
1620643440000|2021-05-10 10:44:00|82124.4|82099.4|82125.2|82100.2|82137.4|82102.4|82123.3|82086.5|32
1620643450000|2021-05-10 10:44:10|82125.1|82100.1|82124.6|82099.6|82130.7|82105.7|82123.7|82098.7|39
1620643460000|2021-05-10 10:44:20|82124.7|82099.7|82121.3|82096.3|82124.8|82099.8|82121.3|82096.3|23
1620643470000|2021-05-10 10:44:30|82121.2|82096.2|82120|82095|82121.3|82096.3|82118.9|82093.9|15
1620643480000|2021-05-10 10:44:40|82120.3|82095.3|82125.2|82100.2|82125.4|82100.4|82118.9|82093.9|36
1620643490000|2021-05-10 10:44:50|82125.3|82100.3|82125.8|82100.8|82126|82101|82124.9|82099.9|14
1620643500000|2021-05-10 10:45:00|82125.9|82100.9|82126.9|82101.9|82129.1|82104.1|82125.7|82100.7|32
1620643510000|2021-05-10 10:45:10|82126.8|82101.8|82125.1|82100.1|82127.9|82102.9|82123|82098|48
1620643520000|2021-05-10 10:45:20|82125.2|82100.2|82125|82100|82125.7|82100.7|82124.8|82099.8|18
1620643530000|2021-05-10 10:45:30|82125.2|82100.2|82143|82093|82143|82105.2|82124.5|82091.7|51
1620643540000|2021-05-10 10:45:40|82129.8|82104.8|82127.5|82102.5|82130.1|82105.1|82126|82101|36
1620643550000|2021-05-10 10:45:50|82127.4|82102.4|82127.6|82102.6|82128|82103|82126.8|82101.8|47
1620643560000|2021-05-10 10:46:00|82127.7|82102.7|82131.2|82106.2|82131.6|82106.6|82127.7|82102.7|41
1620643570000|2021-05-10 10:46:10|82131|82106|82130.9|82105.9|82131.7|82106.7|82129.7|82104.7|35
1620643580000|2021-05-10 10:46:20|82131|82106|82130.9|82105.9|82131.9|82106.9|82130.6|82105.6|25
1620643590000|2021-05-10 10:46:30|82131.2|82106.2|82131.4|82106.4|82133.3|82108.3|82131|82106|29
1620643600000|2021-05-10 10:46:40|82131.1|82106.1|82136.6|82111.6|82140.6|82115.6|82131.1|82106.1|41
1620643610000|2021-05-10 10:46:50|82136|82111|82134.7|82109.7|82136.4|82111.4|82134.3|82109.3|38
1620643620000|2021-05-10 10:47:00|82134.6|82109.6|82135.8|82110.8|82136.1|82111.1|82134.6|82109.6|22
1620643630000|2021-05-10 10:47:10|82135.6|82110.6|82147.8|82097.8|82147.8|82110.7|82132.6|82095.5|28
1620643640000|2021-05-10 10:47:20|82148.4|82098.4|82145.1|82095.1|82148.4|82108.6|82133.4|82094.8|33
1620643650000|2021-05-10 10:47:30|82145|82095|82146.6|82096.6|82146.6|82096.6|82144.8|82094.8|32
1620643660000|2021-05-10 10:47:40|82146.8|82096.8|82129|82104|82146.8|82110.7|82128.5|82092.8|44
1620643670000|2021-05-10 10:47:50|82128.9|82103.9|82129.6|82104.6|82129.6|82104.6|82128.6|82103.6|27
1620643680000|2021-05-10 10:48:00|82129.5|82104.5|82130.6|82105.6|82131.7|82106.7|82129|82104|29
1620643690000|2021-05-10 10:48:10|82130.8|82105.8|82143.6|82093.6|82144.2|82106.2|82129|82093.3|42
1620643700000|2021-05-10 10:48:20|82143.7|82093.7|82136.1|82111.1|82148.9|82111.2|82134.6|82093.3|44
1620643710000|2021-05-10 10:48:30|82136.6|82111.6|82134.9|82109.9|82138.3|82113.3|82134.5|82109.5|53
1620643720000|2021-05-10 10:48:40|82135|82110|82137.5|82112.5|82138.1|82113.1|82134.8|82109.8|34
1620643730000|2021-05-10 10:48:50|82137.6|82112.6|82140.4|82115.4|82144.8|82119.8|82137|82112|51
1620643740000|2021-05-10 10:49:00|82140.7|82115.7|82143.2|82118.2|82143.2|82118.2|82139.7|82114.7|43
1620643750000|2021-05-10 10:49:10|82143.3|82118.3|82140.5|82115.5|82143.7|82118.7|82140|82115|28
1620643760000|2021-05-10 10:49:20|82140.3|82115.3|82141|82116|82141|82116|82138.8|82113.8|32
1620643770000|2021-05-10 10:49:30|82141.7|82116.7|82139.1|82114.1|82142.4|82117.4|82137.6|82112.6|45
1620643780000|2021-05-10 10:49:40|82139.2|82114.2|82140.5|82115.5|82141.4|82116.4|82138.7|82113.7|28
1620643790000|2021-05-10 10:49:50|82140.2|82115.2|82139.8|82114.8|82140.6|82115.6|82139.5|82114.5|17
1620643800000|2021-05-10 10:50:00|82139.7|82114.7|82139.5|82114.5|82140|82115|82138.8|82113.8|26
1620643810000|2021-05-10 10:50:10|82139.2|82114.2|82141.2|82116.2|82143|82118|82139.1|82114.1|16
1620643820000|2021-05-10 10:50:20|82141.4|82116.4|82138.4|82113.4|82142.1|82117.1|82138.4|82113.4|32
1620643830000|2021-05-10 10:50:30|82139|82114|82138.9|82113.9|82140.7|82115.7|82137.3|82112.3|26
1620643840000|2021-05-10 10:50:40|82139.2|82114.2|82139.1|82114.1|82139.2|82114.2|82138.3|82113.3|22
1620643850000|2021-05-10 10:50:50|82138.9|82113.9|82138.7|82113.7|82140.1|82115.1|82138|82113|22
1620643860000|2021-05-10 10:51:00|82138.8|82113.8|82137|82112|82140.1|82115.1|82136.8|82111.8|39
1620643870000|2021-05-10 10:51:10|82137.1|82112.1|82134.8|82109.8|82147.6|82112.1|82134.4|82096.2|35
1620643880000|2021-05-10 10:51:20|82134.9|82109.9|82137.1|82112.1|82137.3|82112.3|82133.7|82108.7|39
1620643890000|2021-05-10 10:51:30|82136.4|82111.4|82143.7|82118.7|82145.7|82120.7|82136.4|82111.4|42
1620643900000|2021-05-10 10:51:40|82143.2|82118.2|82143|82118|82143.7|82118.7|82142.6|82117.6|21
1620643910000|2021-05-10 10:51:50|82142.8|82117.8|82143.3|82118.3|82143.8|82118.8|82140.9|82115.9|28
1620643920000|2021-05-10 10:52:00|82143.4|82118.4|82135.9|82110.9|82152.5|82118.4|82135.3|82098.1|53
1620643930000|2021-05-10 10:52:10|82136.7|82111.7|82133.3|82108.3|82136.7|82111.7|82133.1|82108.1|47
1620643940000|2021-05-10 10:52:20|82133.2|82108.2|82136.1|82111.1|82137.1|82112.1|82133.1|82108.1|31
1620643950000|2021-05-10 10:52:30|82136.2|82111.2|82137.5|82112.5|82139.4|82114.4|82136.2|82111.2|17
1620643960000|2021-05-10 10:52:40|82138.1|82113.1|82133.4|82108.4|82138.1|82113.1|82133.4|82108.4|34
1620643970000|2021-05-10 10:52:50|82133.2|82108.2|82130.1|82105.1|82133.8|82108.8|82129.6|82104.6|32
1620643980000|2021-05-10 10:53:00|82129.4|82104.4|82133.4|82108.4|82134|82109|82128.1|82103.1|39
1620643990000|2021-05-10 10:53:10|82133.6|82108.6|82131.2|82106.2|82134.4|82109.4|82130.1|82105.1|29
1620644000000|2021-05-10 10:53:20|82130.7|82105.7|82131.6|82106.6|82132.3|82107.3|82130.6|82105.6|40
1620644010000|2021-05-10 10:53:30|82132|82107|82128.9|82103.9|82132.7|82107.7|82128.4|82103.4|25
1620644020000|2021-05-10 10:53:40|82128.7|82103.7|82128.7|82103.7|82128.8|82103.8|82128.3|82103.3|14
1620644030000|2021-05-10 10:53:50|82128.6|82103.6|82130.8|82105.8|82131.4|82106.4|82128.6|82103.6|19
1620644040000|2021-05-10 10:54:00|82130.9|82105.9|82128.2|82103.2|82130.9|82105.9|82128.2|82103.2|23
1620644050000|2021-05-10 10:54:10|82128.3|82103.3|82127.3|82102.3|82128.4|82103.4|82126.2|82101.2|24
1620644060000|2021-05-10 10:54:20|82127.4|82102.4|82125.8|82100.8|82130|82105|82124.6|82099.6|35
1620644070000|2021-05-10 10:54:30|82126.1|82101.1|82128.6|82103.6|82128.6|82103.6|82126.1|82101.1|19
1620644080000|2021-05-10 10:54:40|82128.1|82103.1|82126.6|82101.6|82128.5|82103.5|82125.2|82100.2|14
1620644090000|2021-05-10 10:54:50|82127.2|82102.2|82126.6|82101.6|82127.4|82102.4|82125.7|82100.7|16
1620644100000|2021-05-10 10:55:00|82127|82102|82127.2|82102.2|82127.2|82102.2|82126.5|82101.5|14
1620644110000|2021-05-10 10:55:10|82127.1|82102.1|82126.9|82101.9|82127.3|82102.3|82126.6|82101.6|23
1620644120000|2021-05-10 10:55:20|82127|82102|82125.9|82100.9|82127|82102|82125.9|82100.9|28
1620644130000|2021-05-10 10:55:30|82125.8|82100.8|82128.1|82103.1|82128.7|82103.7|82125.8|82100.8|24
1620644140000|2021-05-10 10:55:40|82128.2|82103.2|82131.2|82106.2|82131.4|82106.4|82128.2|82103.2|26
1620644150000|2021-05-10 10:55:50|82131.5|82106.5|82136.9|82111.9|82152|82114.3|82131.5|82100.6|47
1620644160000|2021-05-10 10:56:00|82137.9|82112.9|82141.3|82116.3|82141.5|82116.5|82135.5|82110.5|60
1620644170000|2021-05-10 10:56:10|82141|82116|82142.7|82117.7|82143.4|82118.4|82140.6|82115.6|49
1620644180000|2021-05-10 10:56:20|82142.9|82117.9|82150.8|82125.8|82150.8|82125.8|82142.9|82117.9|41
1620644190000|2021-05-10 10:56:30|82150.6|82125.6|82130.5|82105.5|82152|82127|82121.9|82087.4|55
1620644200000|2021-05-10 10:56:40|82133.4|82108.4|82142|82117|82153|82117.4|82132.4|82101.3|41
1620644210000|2021-05-10 10:56:50|82141.9|82116.9|82150.4|82125.4|82150.4|82125.4|82141.3|82116.3|28
1620644220000|2021-05-10 10:57:00|82151.4|82126.4|82151.4|82126.4|82152.2|82127.2|82149.6|82124.6|30
1620644230000|2021-05-10 10:57:10|82150.8|82125.8|82155.2|82130.2|82155.7|82130.7|82150.7|82125.7|44
1620644240000|2021-05-10 10:57:20|82155.1|82130.1|82157.9|82132.9|82158|82133|82154.1|82129.1|32
1620644250000|2021-05-10 10:57:30|82157.7|82132.7|82160|82135|82161.2|82136.2|82157.7|82132.7|45
1620644260000|2021-05-10 10:57:40|82160.4|82135.4|82158.4|82133.4|82161.6|82136.6|82153.9|82128.9|52
1620644270000|2021-05-10 10:57:50|82158.5|82133.5|82158.2|82133.2|82160|82135|82156|82131|46
1620644280000|2021-05-10 10:58:00|82158.4|82133.4|82164.5|82139.5|82165.8|82140.8|82157.6|82132.6|45
1620644290000|2021-05-10 10:58:10|82164.1|82139.1|82158.4|82133.4|82164.6|82139.6|82157.6|82132.6|42
1620644300000|2021-05-10 10:58:20|82158.9|82133.9|82157.6|82132.6|82158.9|82133.9|82156.1|82131.1|39
1620644310000|2021-05-10 10:58:30|82158.1|82133.1|82157.4|82132.4|82158.7|82133.7|82156.3|82131.3|37
1620644320000|2021-05-10 10:58:40|82157.3|82132.3|82157.2|82132.2|82159.4|82134.4|82157|82132|40
1620644330000|2021-05-10 10:58:50|82157.4|82132.4|82158.7|82133.7|82159.1|82134.1|82155.9|82130.9|38
1620644340000|2021-05-10 10:59:00|82158.4|82133.4|82159.5|82134.5|82160.1|82135.1|82157.3|82132.3|28
1620644350000|2021-05-10 10:59:10|82159.6|82134.6|82161.1|82136.1|82162.3|82137.3|82159.3|82134.3|34
1620644360000|2021-05-10 10:59:20|82160.3|82135.3|82164.6|82139.6|82166.6|82141.6|82159.7|82134.7|20
1620644370000|2021-05-10 10:59:30|82165.5|82140.5|82163.6|82138.6|82168.6|82143.6|82163.2|82138.2|42
1620644380000|2021-05-10 10:59:40|82164.4|82139.4|82167.9|82142.9|82170.4|82145.4|82164.3|82139.3|37
1620644390000|2021-05-10 10:59:50|82167.3|82142.3|82168.2|82143.2|82169.9|82144.9|82167.3|82142.3|25
1620644400000|2021-05-10 11:00:00|82166.7|82141.7|82160.1|82135.1|82170.3|82145.3|82160|82135|45
1620644410000|2021-05-10 11:00:10|82160|82135|82159.5|82134.5|82161.1|82136.1|82156.5|82131.5|31
1620644420000|2021-05-10 11:00:20|82158.8|82133.8|82154.6|82129.6|82159.4|82134.4|82152.6|82127.6|49
1620644430000|2021-05-10 11:00:30|82154|82129|82145.5|82120.5|82154.3|82129.3|82145.5|82120.5|47
1620644440000|2021-05-10 11:00:40|82157.4|82107.4|82147.5|82122.5|82157.7|82122.5|82143|82106.5|44
1620644450000|2021-05-10 11:00:50|82148.7|82123.7|82157.2|82132.2|82171.2|82135|82148|82120.5|49
1620644460000|2021-05-10 11:01:00|82157.3|82132.3|82161.5|82136.5|82163.2|82138.2|82156|82131|45
1620644470000|2021-05-10 11:01:10|82162.6|82137.6|82158.9|82133.9|82172|82141.5|82157.7|82120.6|51
1620644480000|2021-05-10 11:01:20|82158.3|82133.3|82162.5|82137.5|82164.3|82139.3|82157.6|82132.6|44
1620644490000|2021-05-10 11:01:30|82162.4|82137.4|82167.6|82142.6|82169.3|82144.3|82162.1|82137.1|36
1620644500000|2021-05-10 11:01:40|82168.6|82143.6|82174.5|82149.5|82187.5|82150.2|82168.6|82135.7|61
1620644510000|2021-05-10 11:01:50|82174.7|82149.7|82178.9|82153.9|82179.4|82154.4|82174.5|82149.5|43
1620644520000|2021-05-10 11:02:00|82179.4|82154.4|82174.2|82149.2|82180.3|82155.3|82173.6|82148.6|44
1620644530000|2021-05-10 11:02:10|82174.6|82149.6|82174.8|82149.8|82175.7|82150.7|82169.7|82144.7|43
1620644540000|2021-05-10 11:02:20|82175.1|82150.1|82175.4|82150.4|82175.4|82150.4|82170.8|82145.8|42
1620644550000|2021-05-10 11:02:30|82175|82150|82173.2|82148.2|82175.4|82150.4|82173.2|82148.2|23
1620644560000|2021-05-10 11:02:40|82173.3|82148.3|82175.7|82150.7|82176.2|82151.2|82171.2|82146.2|52
1620644570000|2021-05-10 11:02:50|82175.8|82150.8|82179.2|82154.2|82179.9|82154.9|82175.1|82150.1|27
1620644580000|2021-05-10 11:03:00|82177.9|82152.9|82179.2|82154.2|82179.2|82154.2|82176.6|82151.6|26
1620644590000|2021-05-10 11:03:10|82182.4|82157.4|82190.8|82165.8|82191.5|82166.5|82181.3|82156.3|52
1620644600000|2021-05-10 11:03:20|82190.7|82165.7|82179.1|82154.1|82195.7|82165.7|82178.8|82141.5|49
1620644610000|2021-05-10 11:03:30|82179.5|82154.5|82182|82157|82182|82157|82176.6|82151.6|38
1620644620000|2021-05-10 11:03:40|82181.6|82156.6|82183.6|82158.6|82185.2|82160.2|82181.4|82156.4|39
1620644630000|2021-05-10 11:03:50|82182.4|82157.4|82181.7|82156.7|82186.7|82161.7|82180|82155|62
1620644640000|2021-05-10 11:04:00|82181.9|82156.9|82183.4|82158.4|82183.4|82158.4|82181|82156|39
1620644650000|2021-05-10 11:04:10|82183.3|82158.3|82185.8|82160.8|82187.1|82162.1|82183.1|82158.1|28
1620644660000|2021-05-10 11:04:20|82185.2|82160.2|82185.2|82160.2|82186|82161|82184.2|82159.2|22
1620644670000|2021-05-10 11:04:30|82185.3|82160.3|82185.4|82160.4|82188.6|82163.6|82185.1|82160.1|37
1620644680000|2021-05-10 11:04:40|82185.3|82160.3|82180.4|82155.4|82186.4|82161.4|82180.4|82155.4|24
1620644690000|2021-05-10 11:04:50|82181.2|82156.2|82184.9|82159.9|82185.4|82160.4|82180.6|82155.6|27
1620644700000|2021-05-10 11:05:00|82185|82160|82181|82156|82185.9|82160.9|82180.7|82155.7|33
1620644710000|2021-05-10 11:05:10|82181.2|82156.2|82181.5|82156.5|82182.2|82157.2|82180.9|82155.9|32
1620644720000|2021-05-10 11:05:20|82181.4|82156.4|82181.8|82156.8|82182|82157|82179.2|82154.2|26
1620644730000|2021-05-10 11:05:30|82182.2|82157.2|82181.5|82156.5|82183.8|82158.8|82180.9|82155.9|23
1620644740000|2021-05-10 11:05:40|82182.1|82157.1|82181.4|82156.4|82182.3|82157.3|82180.7|82155.7|22
1620644750000|2021-05-10 11:05:50|82181.7|82156.7|82182.2|82157.2|82182.5|82157.5|82181.7|82156.7|13
1620644760000|2021-05-10 11:06:00|82182.3|82157.3|82182.8|82157.8|82183.9|82158.9|82179.2|82154.2|38
1620644770000|2021-05-10 11:06:10|82182|82157|82183.2|82158.2|82183.5|82158.5|82181.8|82156.8|18
1620644780000|2021-05-10 11:06:20|82183.1|82158.1|82177.5|82152.5|82184|82159|82177.5|82152.5|27
1620644790000|2021-05-10 11:06:30|82177.9|82152.9|82180.2|82155.2|82181.6|82156.6|82177.9|82152.9|24
1620644800000|2021-05-10 11:06:40|82179.8|82154.8|82182.1|82157.1|82183.7|82158.7|82179.8|82154.8|34
1620644810000|2021-05-10 11:06:50|82182.3|82157.3|82179.9|82154.9|82182.9|82157.9|82179.7|82154.7|17
1620644820000|2021-05-10 11:07:00|82180|82155|82180.6|82155.6|82180.9|82155.9|82179.9|82154.9|16
1620644830000|2021-05-10 11:07:10|82180.9|82155.9|82186.6|82161.6|82194.8|82162.4|82180.9|82144.8|31
1620644840000|2021-05-10 11:07:20|82184.7|82159.7|82178.9|82153.9|82196.9|82160.8|82178.9|82146.2|29
1620644850000|2021-05-10 11:07:30|82179.2|82154.2|82176.5|82151.5|82184.4|82159.4|82176.5|82151.5|38
1620644860000|2021-05-10 11:07:40|82176.4|82151.4|82182.1|82157.1|82182.1|82157.1|82175.6|82150.6|45
1620644870000|2021-05-10 11:07:50|82181.7|82156.7|82178.8|82153.8|82182.7|82157.7|82178.4|82153.4|34
1620644880000|2021-05-10 11:08:00|82178.5|82153.5|82182.3|82157.3|82182.3|82157.3|82178.5|82153.5|32
1620644890000|2021-05-10 11:08:10|82181.5|82156.5|82174.3|82149.3|82183.4|82158.4|82173.4|82148.4|24
1620644900000|2021-05-10 11:08:20|82174.1|82149.1|82172|82147|82175.5|82150.5|82171|82146|39
1620644910000|2021-05-10 11:08:30|82172.1|82147.1|82177.7|82152.7|82178.3|82153.3|82171.4|82146.4|44
1620644920000|2021-05-10 11:08:40|82177.5|82152.5|82170.9|82145.9|82177.5|82152.5|82169.1|82144.1|50
1620644930000|2021-05-10 11:08:50|82170.1|82145.1|82163.2|82138.2|82172.1|82147.1|82162.5|82137.5|41
1620644940000|2021-05-10 11:09:00|82163.1|82138.1|82167.3|82142.3|82168.7|82143.7|82163|82138|26
1620644950000|2021-05-10 11:09:10|82168|82143|82171.9|82146.9|82171.9|82146.9|82164.1|82139.1|38
1620644960000|2021-05-10 11:09:20|82173.3|82148.3|82172.7|82147.7|82174.4|82149.4|82170.7|82145.7|41
1620644970000|2021-05-10 11:09:30|82172.9|82147.9|82174.1|82149.1|82174.3|82149.3|82171.3|82146.3|28
1620644980000|2021-05-10 11:09:40|82174.2|82149.2|82170.6|82145.6|82174.5|82149.5|82170.6|82145.6|19
1620644990000|2021-05-10 11:09:50|82172.1|82147.1|82172.4|82147.4|82173.5|82148.5|82170.5|82145.5|30
1620645000000|2021-05-10 11:10:00|82172.7|82147.7|82171.6|82146.6|82173.7|82148.7|82171.2|82146.2|31
1620645010000|2021-05-10 11:10:10|82171.4|82146.4|82175.3|82150.3|82176.6|82151.6|82171.4|82146.4|38
1620645020000|2021-05-10 11:10:20|82175.6|82150.6|82182.9|82157.9|82183.1|82158.1|82175.6|82150.6|35
1620645030000|2021-05-10 11:10:30|82182.8|82157.8|82177.4|82152.4|82183.7|82158.7|82176.8|82151.8|40
1620645040000|2021-05-10 11:10:40|82177.1|82152.1|82179.4|82154.4|82180.1|82155.1|82177.1|82152.1|36
1620645050000|2021-05-10 11:10:50|82179.5|82154.5|82170.9|82145.9|82186.5|82155.1|82170.9|82132.8|29
1620645060000|2021-05-10 11:11:00|82171.1|82146.1|82169|82144|82172.8|82147.8|82168.8|82143.8|38
1620645070000|2021-05-10 11:11:10|82169.3|82144.3|82164.8|82139.8|82169.6|82144.6|82164.4|82139.4|40
1620645080000|2021-05-10 11:11:20|82164.3|82139.3|82159.6|82134.6|82165.5|82140.5|82158.6|82133.6|43
1620645090000|2021-05-10 11:11:30|82159.7|82134.7|82154.9|82129.9|82169.2|82135.5|82154.5|82117.7|49
1620645100000|2021-05-10 11:11:40|82154.7|82129.7|82156.3|82131.3|82156.3|82131.3|82153.8|82128.8|34
1620645110000|2021-05-10 11:11:50|82156.6|82131.6|82158.7|82133.7|82161.1|82136.1|82156.4|82131.4|31
1620645120000|2021-05-10 11:12:00|82158.9|82133.9|82157.3|82132.3|82161|82136|82157|82132|31
1620645130000|2021-05-10 11:12:10|82157.4|82132.4|82165.9|82140.9|82177.1|82143|82152|82127|56
1620645140000|2021-05-10 11:12:20|82166.2|82141.2|82164.3|82139.3|82169.6|82144.6|82163.5|82138.5|46
1620645150000|2021-05-10 11:12:30|82164.1|82139.1|82175.1|82150.1|82189.6|82152.9|82162.4|82137.4|38
1620645160000|2021-05-10 11:12:40|82175|82150|82175.7|82150.7|82177.5|82152.5|82175|82150|30
1620645170000|2021-05-10 11:12:50|82175.9|82150.9|82178.9|82153.9|82180.5|82155.5|82175.8|82150.8|35
1620645180000|2021-05-10 11:13:00|82178.8|82153.8|82175|82150|82179.6|82154.6|82174.4|82149.4|37
1620645190000|2021-05-10 11:13:10|82174.9|82149.9|82174.8|82149.8|82175.6|82150.6|82174.5|82149.5|27
1620645200000|2021-05-10 11:13:20|82174.9|82149.9|82169.9|82144.9|82183.1|82152.9|82169.3|82132.6|43
1620645210000|2021-05-10 11:13:30|82169.1|82144.1|82165.9|82140.9|82169.5|82144.5|82165.4|82140.4|37
1620645220000|2021-05-10 11:13:40|82166.1|82141.1|82164.4|82139.4|82166.7|82141.7|82163.2|82138.2|22
1620645230000|2021-05-10 11:13:50|82164.9|82139.9|82176.2|82126.2|82177.1|82139.9|82161.9|82124.7|35
1620645240000|2021-05-10 11:14:00|82175.8|82125.8|82170.3|82145.3|82176.1|82146.2|82163.4|82123.5|49
1620645250000|2021-05-10 11:14:10|82170.2|82145.2|82170.4|82145.4|82171.4|82146.4|82167.3|82142.3|50
1620645260000|2021-05-10 11:14:20|82170.6|82145.6|82170.2|82145.2|82170.9|82145.9|82169.6|82144.6|20
1620645270000|2021-05-10 11:14:30|82169.3|82144.3|82167.1|82142.1|82170|82145|82166.2|82141.2|27
1620645280000|2021-05-10 11:14:40|82166.8|82141.8|82167.1|82142.1|82169.9|82144.9|82157.1|82132.1|57
1620645290000|2021-05-10 11:14:50|82166.8|82141.8|82165.6|82140.6|82167.5|82142.5|82165.2|82140.2|42
1620645300000|2021-05-10 11:15:00|82165.8|82140.8|82165|82140|82167.6|82142.6|82164.3|82139.3|52
1620645310000|2021-05-10 11:15:10|82165.2|82140.2|82166.1|82141.1|82168.6|82143.6|82165.2|82140.2|35
1620645320000|2021-05-10 11:15:20|82164.8|82139.8|82160|82135|82171.4|82140.2|82158.6|82121.3|30
1620645330000|2021-05-10 11:15:30|82159.9|82134.9|82163.1|82138.1|82164|82139|82159|82134|26
1620645340000|2021-05-10 11:15:40|82163.4|82138.4|82162|82137|82163.8|82138.8|82161|82136|27
1620645350000|2021-05-10 11:15:50|82162.3|82137.3|82160.3|82135.3|82164.3|82139.3|82159.3|82134.3|41
1620645360000|2021-05-10 11:16:00|82160.2|82135.2|82160.9|82135.9|82175.6|82136.1|82160.2|82123.3|20
1620645370000|2021-05-10 11:16:10|82161.3|82136.3|82159.3|82134.3|82161.7|82136.7|82158.5|82133.5|33
1620645380000|2021-05-10 11:16:20|82159.5|82134.5|82163.2|82138.2|82163.2|82138.2|82159.5|82134.5|19
1620645390000|2021-05-10 11:16:30|82162.4|82137.4|82158.5|82133.5|82172|82138.2|82158.4|82121.2|27
1620645400000|2021-05-10 11:16:40|82161.2|82136.2|82161.3|82136.3|82161.7|82136.7|82158.5|82133.5|28
1620645410000|2021-05-10 11:16:50|82160.7|82135.7|82152.1|82127.1|82161.3|82136.3|82151.2|82126.2|52
1620645420000|2021-05-10 11:17:00|82152.2|82127.2|82172|82147|82185.1|82147|82150.7|82124.4|53
1620645430000|2021-05-10 11:17:10|82174.8|82149.8|82176|82151|82176.2|82151.2|82171.2|82146.2|42
1620645440000|2021-05-10 11:17:20|82175|82150|82177.4|82152.4|82177.6|82152.6|82174.3|82149.3|34
1620645450000|2021-05-10 11:17:30|82177.3|82152.3|82178.1|82153.1|82178.4|82153.4|82176.3|82151.3|43
1620645460000|2021-05-10 11:17:40|82177.7|82152.7|82178.1|82153.1|82178.3|82153.3|82177.3|82152.3|20
1620645470000|2021-05-10 11:17:50|82177.6|82152.6|82178|82153|82179.8|82154.8|82177.6|82152.6|21
1620645480000|2021-05-10 11:18:00|82177.8|82152.8|82179.9|82154.9|82182.4|82157.4|82177.8|82152.8|26
1620645490000|2021-05-10 11:18:10|82179.8|82154.8|82180.2|82155.2|82181.2|82156.2|82179.5|82154.5|13
1620645500000|2021-05-10 11:18:20|82180.4|82155.4|82180.7|82155.7|82181.2|82156.2|82179.7|82154.7|30
1620645510000|2021-05-10 11:18:30|82181|82156|82180.1|82155.1|82181.4|82156.4|82180.1|82155.1|25
1620645520000|2021-05-10 11:18:40|82180.4|82155.4|82188.2|82138.2|82188.2|82155.9|82176.8|82138.2|27
1620645530000|2021-05-10 11:18:50|82190.5|82140.5|82173.3|82148.3|82192.9|82153.3|82171.4|82139.7|44
1620645540000|2021-05-10 11:19:00|82174.3|82149.3|82174|82149|82175.9|82150.9|82173.2|82148.2|42
1620645550000|2021-05-10 11:19:10|82175.2|82150.2|82176.1|82151.1|82184.4|82151.3|82168.3|82131.9|49
1620645560000|2021-05-10 11:19:20|82174.9|82149.9|82188.4|82138.4|82190|82155.7|82172.5|82136.8|49
1620645570000|2021-05-10 11:19:30|82188.8|82138.8|82189.9|82139.9|82190.1|82140.1|82188.8|82138.8|31
1620645580000|2021-05-10 11:19:40|82190|82140|82188.6|82138.6|82191.7|82141.7|82187.9|82137.9|22
1620645590000|2021-05-10 11:19:50|82188.1|82138.1|82190.8|82140.8|82190.9|82152.6|82176.5|82137.1|33
1620645600000|2021-05-10 11:20:00|82190.2|82140.2|82194.1|82144.1|82196.2|82146.2|82190|82140|23
1620645610000|2021-05-10 11:20:10|82194.3|82144.3|82193.6|82143.6|82197.9|82158.7|82179.7|82143.1|41
1620645620000|2021-05-10 11:20:20|82192.9|82142.9|82194.5|82144.5|82203.7|82153.7|82192.6|82142.6|49
1620645630000|2021-05-10 11:20:30|82193.9|82143.9|82181.5|82156.5|82195.5|82157.5|82179.9|82140.4|29
1620645640000|2021-05-10 11:20:40|82180.6|82155.6|82180.8|82155.8|82181.9|82156.9|82180.6|82155.6|21
1620645650000|2021-05-10 11:20:50|82180.7|82155.7|82176.9|82151.9|82181.8|82156.8|82176.9|82151.9|19
1620645660000|2021-05-10 11:21:00|82179.3|82154.3|82180.8|82155.8|82181.8|82156.8|82177.2|82152.2|48
1620645670000|2021-05-10 11:21:10|82180.9|82155.9|82184.1|82159.1|82186.1|82161.1|82180.9|82155.9|39
1620645680000|2021-05-10 11:21:20|82183.7|82158.7|82183.7|82158.7|82184.2|82159.2|82182.3|82157.3|29
1620645690000|2021-05-10 11:21:30|82183.6|82158.6|82189.2|82164.2|82189.6|82164.6|82182.1|82157.1|39
1620645700000|2021-05-10 11:21:40|82188.2|82163.2|82175.6|82150.6|82191.8|82163.2|82175.6|82138.7|45
1620645710000|2021-05-10 11:21:50|82175.5|82150.5|82187|82162|82187|82162|82175.5|82150.5|33
1620645720000|2021-05-10 11:22:00|82188.7|82163.7|82193.1|82168.1|82194.5|82169.5|82187.4|82162.4|57
1620645730000|2021-05-10 11:22:10|82194.1|82169.1|82197.2|82172.2|82197.6|82172.6|82194.1|82169.1|31
1620645740000|2021-05-10 11:22:20|82196.5|82171.5|82195.9|82170.9|82198.7|82173.7|82195.2|82170.2|39
1620645750000|2021-05-10 11:22:30|82196.1|82171.1|82196.2|82171.2|82205.7|82171.7|82192.6|82154|50
1620645760000|2021-05-10 11:22:40|82196.8|82171.8|82194.5|82169.5|82196.8|82171.8|82194.5|82169.5|32
1620645770000|2021-05-10 11:22:50|82196.1|82171.1|82196.2|82171.2|82196.8|82171.8|82193.3|82168.3|41
1620645780000|2021-05-10 11:23:00|82196.1|82171.1|82195.7|82170.7|82196.9|82171.9|82192.3|82167.3|49
1620645790000|2021-05-10 11:23:10|82195.5|82170.5|82195.8|82170.8|82196.3|82171.3|82194.3|82169.3|34
1620645800000|2021-05-10 11:23:20|82196.1|82171.1|82196.3|82171.3|82197.2|82172.2|82195.8|82170.8|23
1620645810000|2021-05-10 11:23:30|82196|82171|82191.1|82166.1|82205.3|82172.3|82190.6|82152.4|28
1620645820000|2021-05-10 11:23:40|82191.6|82166.6|82189|82164|82202.4|82166.6|82187|82152|37
1620645830000|2021-05-10 11:23:50|82188.3|82163.3|82187.1|82162.1|82189.9|82164.9|82185.7|82160.7|45
1620645840000|2021-05-10 11:24:00|82187.3|82162.3|82191.6|82166.6|82193.3|82168.3|82185.5|82160.5|39
1620645850000|2021-05-10 11:24:10|82190.4|82165.4|82189|82164|82190.4|82165.4|82186|82161|37
1620645860000|2021-05-10 11:24:20|82190.1|82165.1|82193.9|82168.9|82195|82170|82189.8|82164.8|34
1620645870000|2021-05-10 11:24:30|82193.5|82168.5|82189.9|82164.9|82194.9|82169.9|82188.6|82163.6|43
1620645880000|2021-05-10 11:24:40|82188.7|82163.7|82192.5|82167.5|82192.5|82167.5|82188.7|82163.7|21
1620645890000|2021-05-10 11:24:50|82192.6|82167.6|82214.4|82164.4|82215.6|82183.7|82185.2|82160.2|43
1620645900000|2021-05-10 11:25:00|82214.5|82164.5|82217.3|82167.3|82217.4|82167.4|82214.5|82164.5|35
1620645910000|2021-05-10 11:25:10|82216.9|82166.9|82214.4|82164.4|82222.2|82183.5|82203.2|82163.2|39
1620645920000|2021-05-10 11:25:20|82213.9|82163.9|82214.3|82164.3|82214.9|82164.9|82213.6|82163.6|18
1620645930000|2021-05-10 11:25:30|82214.1|82164.1|82212.2|82187.2|82225.3|82187.7|82202.8|82164.1|56
1620645940000|2021-05-10 11:25:40|82212.8|82187.8|82216|82191|82216.1|82191.1|82212.8|82187.8|43
1620645950000|2021-05-10 11:25:50|82215.7|82190.7|82219.5|82169.5|82219.5|82192|82204.9|82167.3|59
1620645960000|2021-05-10 11:26:00|82219.7|82169.7|82207.4|82157.4|82220.1|82170.1|82207.1|82157.1|36
1620645970000|2021-05-10 11:26:10|82208|82158|82191.9|82166.9|82208|82167.9|82190.1|82152|36
1620645980000|2021-05-10 11:26:20|82192.2|82167.2|82192.5|82167.5|82195.5|82170.5|82192.2|82167.2|32
1620645990000|2021-05-10 11:26:30|82192.4|82167.4|82189.5|82164.5|82193|82168|82189.5|82164.5|32
1620646000000|2021-05-10 11:26:40|82189.4|82164.4|82187.4|82162.4|82191|82166|82185.3|82160.3|49
1620646010000|2021-05-10 11:26:50|82186.9|82161.9|82185.1|82160.1|82198.7|82163.9|82183.7|82148.5|42
1620646020000|2021-05-10 11:27:00|82185.3|82160.3|82187.5|82162.5|82188.8|82163.8|82184|82159|30
1620646030000|2021-05-10 11:27:10|82187.8|82162.8|82185.9|82160.9|82188.8|82163.8|82184.9|82159.9|40
1620646040000|2021-05-10 11:27:20|82187.1|82162.1|82187.1|82162.1|82188.7|82163.7|82185.9|82160.9|23
1620646050000|2021-05-10 11:27:30|82187.5|82162.5|82200.2|82175.2|82200.2|82175.2|82187.5|82162.5|52
1620646060000|2021-05-10 11:27:40|82214.1|82164.1|82210.5|82160.5|82215.1|82165.1|82210.2|82160.2|51
1620646070000|2021-05-10 11:27:50|82211.2|82161.2|82194.7|82169.7|82211.3|82170.7|82192.8|82151.1|54
1620646080000|2021-05-10 11:28:00|82195.9|82170.9|82197.4|82172.4|82199.8|82174.8|82188.8|82163.8|55
1620646090000|2021-05-10 11:28:10|82196.9|82171.9|82202|82177|82204.2|82179.2|82196.2|82171.2|56
1620646100000|2021-05-10 11:28:20|82202.1|82177.1|82208.5|82183.5|82208.5|82183.5|82200.4|82175.4|53
1620646110000|2021-05-10 11:28:30|82209.6|82184.6|82214.1|82189.1|82228.9|82190.8|82203.6|82175.9|56
1620646120000|2021-05-10 11:28:40|82213.8|82188.8|82200.8|82175.8|82220|82190.2|82200.8|82168.4|53
1620646130000|2021-05-10 11:28:50|82199.9|82174.9|82202.1|82177.1|82203.9|82178.9|82199.9|82174.9|44
1620646140000|2021-05-10 11:29:00|82203.5|82178.5|82216.8|82191.8|82216.8|82191.8|82201|82176|53
1620646150000|2021-05-10 11:29:10|82215.2|82190.2|82214.6|82189.6|82216.9|82191.9|82214.2|82189.2|30
1620646160000|2021-05-10 11:29:20|82214.5|82189.5|82217|82192|82217.6|82192.6|82213.8|82188.8|35
1620646170000|2021-05-10 11:29:30|82216.3|82191.3|82218.3|82193.3|82221.7|82196.7|82216.1|82191.1|42
1620646180000|2021-05-10 11:29:40|82218.2|82193.2|82214.5|82189.5|82219.6|82194.6|82213.5|82188.5|35
1620646190000|2021-05-10 11:29:50|82215.4|82190.4|82216.6|82191.6|82218|82193|82213.9|82188.9|33
1620646200000|2021-05-10 11:30:00|82215.7|82190.7|82219.4|82194.4|82219.8|82194.8|82208.9|82183.9|57
1620646210000|2021-05-10 11:30:10|82219.2|82194.2|82220.8|82195.8|82221|82196|82216.9|82191.9|41
1620646220000|2021-05-10 11:30:20|82220.2|82195.2|82219.8|82194.8|82221.8|82196.8|82215.2|82190.2|33
1620646230000|2021-05-10 11:30:30|82220.3|82195.3|82234.2|82209.2|82245.8|82210|82220.3|82194.5|41
1620646240000|2021-05-10 11:30:40|82234.3|82209.3|82232|82207|82235.4|82210.4|82229.4|82204.4|39
1620646250000|2021-05-10 11:30:50|82232.2|82207.2|82234.6|82209.6|82250.2|82216.3|82232.2|82195.3|54
1620646260000|2021-05-10 11:31:00|82233|82208|82235.6|82210.6|82255.6|82219.5|82233|82195.6|51
1620646270000|2021-05-10 11:31:10|82235.3|82210.3|82236.1|82211.1|82236.5|82211.5|82232.7|82207.7|42
1620646280000|2021-05-10 11:31:20|82236.2|82211.2|82241.2|82216.2|82241.2|82216.2|82235.9|82210.9|36
1620646290000|2021-05-10 11:31:30|82240.7|82215.7|82226.4|82201.4|82241.4|82216.4|82226.4|82187.5|50
1620646300000|2021-05-10 11:31:40|82226.5|82201.5|82233.2|82208.2|82234.1|82209.1|82226.5|82201.5|36
1620646310000|2021-05-10 11:31:50|82232.7|82207.7|82235.5|82210.5|82236.5|82211.5|82232|82207|36
1620646320000|2021-05-10 11:32:00|82235.8|82210.8|82241.4|82216.4|82242.6|82217.6|82235.3|82210.3|44
1620646330000|2021-05-10 11:32:10|82241.8|82216.8|82235.3|82210.3|82242.1|82217.1|82234|82209|35
1620646340000|2021-05-10 11:32:20|82235.2|82210.2|82234.3|82209.3|82235.7|82210.7|82233.2|82208.2|33
1620646350000|2021-05-10 11:32:30|82234.1|82209.1|82236.2|82186.2|82238.6|82209.1|82225.2|82185.2|47
1620646360000|2021-05-10 11:32:40|82236.1|82186.1|82235|82185|82237.1|82187.1|82234.5|82184.5|30
1620646370000|2021-05-10 11:32:50|82235.2|82185.2|82226.2|82201.2|82240.8|82205.1|82226.2|82185.2|55
1620646380000|2021-05-10 11:33:00|82227.1|82202.1|82223.5|82198.5|82227.9|82202.9|82219.1|82194.1|62
1620646390000|2021-05-10 11:33:10|82222.2|82197.2|82222.9|82197.9|82237.6|82201.3|82222.2|82185.8|48
1620646400000|2021-05-10 11:33:20|82222.8|82197.8|82219.5|82194.5|82223.2|82198.2|82218.2|82193.2|37
1620646410000|2021-05-10 11:33:30|82219.2|82194.2|82220.1|82195.1|82220.5|82195.5|82219.2|82194.2|17
1620646420000|2021-05-10 11:33:40|82220|82195|82221.8|82196.8|82223.2|82198.2|82217.1|82192.1|38
1620646430000|2021-05-10 11:33:50|82221.9|82196.9|82221.4|82196.4|82222.5|82197.5|82219.9|82194.9|36
1620646440000|2021-05-10 11:34:00|82221.2|82196.2|82224.7|82199.7|82224.7|82199.7|82221.1|82196.1|22
1620646450000|2021-05-10 11:34:10|82224.6|82199.6|82226.2|82201.2|82243.4|82209.6|82224.6|82187.7|61
1620646460000|2021-05-10 11:34:20|82225.9|82200.9|82229.5|82204.5|82230.6|82205.6|82225.9|82200.9|49
1620646470000|2021-05-10 11:34:30|82229.6|82204.6|82222.3|82197.3|82245.5|82209|82220.6|82195.2|52
1620646480000|2021-05-10 11:34:40|82222.2|82197.2|82223.6|82198.6|82225.2|82200.2|82222.2|82197.2|25
1620646490000|2021-05-10 11:34:50|82223.5|82198.5|82220.7|82195.7|82223.9|82198.9|82220.6|82195.6|25
1620646500000|2021-05-10 11:35:00|82220.9|82195.9|82224.6|82199.6|82224.9|82199.9|82220.6|82195.6|40
1620646510000|2021-05-10 11:35:10|82224.8|82199.8|82227.6|82202.6|82232.1|82207.1|82224.8|82199.8|48
1620646520000|2021-05-10 11:35:20|82227.7|82202.7|82220.4|82195.4|82227.7|82202.7|82219.9|82194.9|42
1620646530000|2021-05-10 11:35:30|82220.1|82195.1|82229.2|82179.2|82231|82197.9|82216.2|82178.6|48
1620646540000|2021-05-10 11:35:40|82231.1|82181.1|82217.2|82192.2|82231.8|82193.5|82217.1|82179.4|37
1620646550000|2021-05-10 11:35:50|82218.4|82193.4|82219.5|82194.5|82220|82195|82217|82192|42
1620646560000|2021-05-10 11:36:00|82219.8|82194.8|82212.4|82187.4|82220.1|82195.1|82211.7|82186.7|36
1620646570000|2021-05-10 11:36:10|82212.7|82187.7|82211.7|82186.7|82222|82190.7|82209.7|82172|54
1620646580000|2021-05-10 11:36:20|82211|82186|82209.4|82184.4|82211.7|82186.7|82207.6|82182.6|39
1620646590000|2021-05-10 11:36:30|82207.5|82182.5|82218|82193|82226.1|82193.6|82206.2|82176.1|50
1620646600000|2021-05-10 11:36:40|82218.3|82193.3|82220.6|82195.6|82238.4|82202.4|82218.3|82187.9|56
1620646610000|2021-05-10 11:36:50|82220.8|82195.8|82227.4|82202.4|82237.1|82202.4|82220.8|82186.1|47
1620646620000|2021-05-10 11:37:00|82227.5|82202.5|82230.4|82205.4|82231.1|82206.1|82227.5|82202.5|39
1620646630000|2021-05-10 11:37:10|82231|82206|82214.1|82189.1|82233.9|82206|82213.1|82180.9|55
1620646640000|2021-05-10 11:37:20|82213.6|82188.6|82214.4|82189.4|82231.2|82190.6|82211.4|82176.3|55
1620646650000|2021-05-10 11:37:30|82214.2|82189.2|82218.3|82193.3|82218.3|82193.3|82213.7|82188.7|57
1620646660000|2021-05-10 11:37:40|82218.1|82193.1|82212.5|82187.5|82225.5|82197.5|82210.6|82175.2|53
1620646670000|2021-05-10 11:37:50|82211.5|82186.5|82225.8|82175.8|82226.2|82186.9|82205.6|82166.4|72
1620646680000|2021-05-10 11:38:00|82225.5|82175.5|82214.4|82189.4|82228.3|82192.4|82214.4|82173.4|49
1620646690000|2021-05-10 11:38:10|82214.6|82189.6|82209.8|82184.8|82222.4|82189.6|82208.8|82169|41
1620646700000|2021-05-10 11:38:20|82209.6|82184.6|82210.3|82160.3|82216.2|82185|82200|82160.3|46
1620646710000|2021-05-10 11:38:30|82211.5|82161.5|82203.5|82178.5|82217.6|82182.9|82203.5|82161.5|54
1620646720000|2021-05-10 11:38:40|82203.1|82178.1|82203.2|82178.2|82214.1|82180.5|82200.3|82162.3|42
1620646730000|2021-05-10 11:38:50|82203|82178|82201.5|82176.5|82203.6|82178.6|82200.5|82175.5|47
1620646740000|2021-05-10 11:39:00|82201.4|82176.4|82199.6|82174.6|82211.8|82177.3|82197.7|82158.4|44
1620646750000|2021-05-10 11:39:10|82199.5|82174.5|82204.5|82179.5|82205.1|82180.1|82197.5|82172.5|46
1620646760000|2021-05-10 11:39:20|82204.2|82179.2|82208.6|82183.6|82208.6|82183.6|82202.7|82177.7|50
1620646770000|2021-05-10 11:39:30|82209.8|82184.8|82207.1|82182.1|82210.7|82185.7|82207.1|82182.1|30
1620646780000|2021-05-10 11:39:40|82206.7|82181.7|82208.3|82183.3|82208.5|82183.5|82206|82181|45
1620646790000|2021-05-10 11:39:50|82208.4|82183.4|82209|82184|82210.5|82185.5|82206.7|82181.7|39
1620646800000|2021-05-10 11:40:00|82209.1|82184.1|82209.1|82184.1|82210.6|82185.6|82205.5|82180.5|47
1620646810000|2021-05-10 11:40:10|82209|82184|82208.6|82183.6|82212.6|82187.6|82207.7|82182.7|42
1620646820000|2021-05-10 11:40:20|82208.7|82183.7|82211|82186|82211|82186|82206.7|82181.7|39
1620646830000|2021-05-10 11:40:30|82210.8|82185.8|82211.6|82186.6|82214.9|82189.9|82210.8|82185.8|47
1620646840000|2021-05-10 11:40:40|82211.7|82186.7|82207.4|82157.4|82219|82186.7|82194.8|82157.4|41
1620646850000|2021-05-10 11:40:50|82208.8|82158.8|82203.3|82178.3|82214.7|82181.2|82196.5|82158.8|42
1620646860000|2021-05-10 11:41:00|82203.7|82178.7|82196.8|82171.8|82211.3|82178.7|82194.5|82159.2|52
1620646870000|2021-05-10 11:41:10|82196.4|82171.4|82188.1|82163.1|82206.3|82171.4|82188|82148|54
1620646880000|2021-05-10 11:41:20|82188.3|82163.3|82187.5|82162.5|82189.3|82164.3|82187|82162|47
1620646890000|2021-05-10 11:41:30|82187.6|82162.6|82183.6|82158.6|82197.3|82162.7|82183.4|82145.6|43
1620646900000|2021-05-10 11:41:40|82183.5|82158.5|82184.4|82159.4|82185|82160|82182.6|82157.6|32
1620646910000|2021-05-10 11:41:50|82185|82160|82180.4|82155.4|82185.5|82160.5|82180.4|82155.4|32
1620646920000|2021-05-10 11:42:00|82180.1|82155.1|82185.6|82160.6|82185.6|82160.6|82180.1|82155.1|45
1620646930000|2021-05-10 11:42:10|82185.2|82160.2|82186.8|82161.8|82187.6|82162.6|82185.2|82160.2|40
1620646940000|2021-05-10 11:42:20|82187|82162|82192.7|82167.7|82193.8|82168.8|82187|82162|33
1620646950000|2021-05-10 11:42:30|82192.4|82167.4|82193.5|82168.5|82193.6|82168.6|82192.1|82167.1|23
1620646960000|2021-05-10 11:42:40|82192.5|82167.5|82183.7|82158.7|82203.2|82168.2|82181.8|82152.9|47
1620646970000|2021-05-10 11:42:50|82184|82159|82183.6|82158.6|82184.6|82159.6|82178.7|82153.7|45
1620646980000|2021-05-10 11:43:00|82183.5|82158.5|82187.9|82162.9|82188.8|82163.8|82182.6|82157.6|54
1620646990000|2021-05-10 11:43:10|82187.6|82162.6|82185.6|82160.6|82192.2|82167.2|82185.4|82160.4|48
1620647000000|2021-05-10 11:43:20|82185.7|82160.7|82183.1|82158.1|82195.1|82161.8|82170|82140.5|50
1620647010000|2021-05-10 11:43:30|82182.7|82157.7|82184.7|82159.7|82185.1|82160.1|82182.3|82157.3|30
1620647020000|2021-05-10 11:43:40|82185|82160|82183.9|82158.9|82185.3|82160.3|82183.3|82158.3|31
1620647030000|2021-05-10 11:43:50|82183.8|82158.8|82188.4|82138.4|82195.1|82160.4|82177.3|82137.8|41
1620647040000|2021-05-10 11:44:00|82188.9|82138.9|82176.6|82151.6|82189.3|82152|82173.5|82136.2|29
1620647050000|2021-05-10 11:44:10|82176.2|82151.2|82173.6|82148.6|82186.4|82154.5|82172.4|82135.1|37
1620647060000|2021-05-10 11:44:20|82173.1|82148.1|82181.1|82131.1|82184.2|82148.2|82171.2|82128.5|53
1620647070000|2021-05-10 11:44:30|82181.2|82131.2|82178.4|82128.4|82181.2|82131.2|82175.7|82125.7|56
1620647080000|2021-05-10 11:44:40|82179.1|82129.1|82175.7|82125.7|82179.9|82129.9|82175.6|82125.6|42
1620647090000|2021-05-10 11:44:50|82175.1|82125.1|82150.4|82125.4|82176.7|82135.2|82150.3|82114.9|49
1620647100000|2021-05-10 11:45:00|82150.5|82125.5|82150.3|82125.3|82154.1|82129.1|82149.9|82124.9|58
1620647110000|2021-05-10 11:45:10|82150.5|82125.5|82160.6|82135.6|82160.6|82135.6|82150.5|82125.5|48
1620647120000|2021-05-10 11:45:20|82160|82135|82156.6|82131.6|82161.3|82136.3|82150.5|82125.5|47
1620647130000|2021-05-10 11:45:30|82156.7|82131.7|82173.1|82148.1|82186.2|82148.4|82156.7|82131.7|62
1620647140000|2021-05-10 11:45:40|82172.5|82147.5|82166.3|82141.3|82179.8|82154.8|82166.1|82141.1|56
1620647150000|2021-05-10 11:45:50|82166.4|82141.4|82183.9|82133.9|82186.7|82147|82165.6|82132.8|46
1620647160000|2021-05-10 11:46:00|82183.6|82133.6|82166.6|82141.6|82184.7|82147.7|82166.6|82133.6|51
1620647170000|2021-05-10 11:46:10|82161.4|82136.4|82160.3|82135.3|82162|82137|82158.5|82133.5|38
1620647180000|2021-05-10 11:46:20|82160|82135|82183.7|82133.7|82183.7|82144|82158.3|82133.3|52
1620647190000|2021-05-10 11:46:30|82184.5|82134.5|82177.9|82152.9|82188.9|82154|82174.4|82133.9|48
1620647200000|2021-05-10 11:46:40|82177.8|82152.8|82187.8|82162.8|82188.8|82163.8|82177.8|82152.8|52
1620647210000|2021-05-10 11:46:50|82186.6|82161.6|82192.7|82167.7|82193.2|82168.2|82186.1|82161.1|52
1620647220000|2021-05-10 11:47:00|82193.4|82168.4|82188.7|82163.7|82198.6|82170.2|82185.7|82148|47
1620647230000|2021-05-10 11:47:10|82188.8|82163.8|82188|82163|82188.8|82163.8|82185.2|82160.2|33
1620647240000|2021-05-10 11:47:20|82187.4|82162.4|82192|82167|82205.4|82168.5|82187.4|82153.9|46
1620647250000|2021-05-10 11:47:30|82191.9|82166.9|82189.5|82164.5|82192.8|82167.8|82189.2|82164.2|26
1620647260000|2021-05-10 11:47:40|82189.3|82164.3|82193.6|82168.6|82195.6|82170.6|82189.3|82164.3|29
1620647270000|2021-05-10 11:47:50|82193.5|82168.5|82193.5|82168.5|82194.3|82169.3|82190.8|82165.8|37
1620647280000|2021-05-10 11:48:00|82193.3|82168.3|82189.9|82164.9|82200.1|82168.3|82186.5|82148.4|44
1620647290000|2021-05-10 11:48:10|82189.1|82164.1|82184|82159|82189.1|82164.1|82182.8|82157.8|43
1620647300000|2021-05-10 11:48:20|82180.5|82155.5|82169.2|82144.2|82180.6|82155.6|82168.1|82143.1|50
1620647310000|2021-05-10 11:48:30|82171.7|82146.7|82170|82145|82171.7|82146.7|82169.4|82144.4|39
1620647320000|2021-05-10 11:48:40|82170.5|82145.5|82170|82145|82171.5|82146.5|82168.3|82143.3|24
1620647330000|2021-05-10 11:48:50|82169.7|82144.7|82168.6|82143.6|82170.9|82145.9|82168.4|82143.4|27
1620647340000|2021-05-10 11:49:00|82168.9|82143.9|82167.5|82142.5|82169.8|82144.8|82166.3|82141.3|56
1620647350000|2021-05-10 11:49:10|82167.4|82142.4|82168.1|82143.1|82169.2|82144.2|82167.1|82142.1|33
1620647360000|2021-05-10 11:49:20|82167.9|82142.9|82168.9|82143.9|82169.9|82144.9|82167.7|82142.7|31
1620647370000|2021-05-10 11:49:30|82169.2|82144.2|82170.7|82145.7|82170.7|82145.7|82168.2|82143.2|38
1620647380000|2021-05-10 11:49:40|82170.5|82145.5|82170.7|82145.7|82171.5|82146.5|82168.8|82143.8|38
1620647390000|2021-05-10 11:49:50|82170.9|82145.9|82168.9|82143.9|82170.9|82145.9|82168.4|82143.4|25
1620647400000|2021-05-10 11:50:00|82169.4|82144.4|82181.7|82156.7|82194.4|82158.1|82169.2|82143.8|30
1620647410000|2021-05-10 11:50:10|82182.5|82157.5|82190.1|82165.1|82202.2|82165.6|82179|82151.2|47
1620647420000|2021-05-10 11:50:20|82190.4|82165.4|82194.5|82144.5|82194.8|82165.8|82185.9|82144.5|39
1620647430000|2021-05-10 11:50:30|82196.6|82146.6|82174.9|82149.9|82196.6|82159.2|82174.2|82145.6|35
1620647440000|2021-05-10 11:50:40|82175.3|82150.3|82177.8|82152.8|82177.8|82152.8|82174.9|82149.9|25
1620647450000|2021-05-10 11:50:50|82178|82153|82178.2|82153.2|82179.4|82154.4|82177.8|82152.8|28
1620647460000|2021-05-10 11:51:00|82178.4|82153.4|82193.9|82168.9|82205.9|82170.7|82178.4|82153.4|45
1620647470000|2021-05-10 11:51:10|82193.7|82168.7|82200.8|82175.8|82201.1|82176.1|82193.7|82168.7|50
1620647480000|2021-05-10 11:51:20|82200.7|82175.7|82200.9|82175.9|82206.3|82181.3|82200.4|82175.4|49
1620647490000|2021-05-10 11:51:30|82201.4|82176.4|82201|82176|82203.8|82178.8|82199.5|82174.5|41
1620647500000|2021-05-10 11:51:40|82200.9|82175.9|82198|82173|82204.9|82179.9|82197.9|82172.9|44
1620647510000|2021-05-10 11:51:50|82199.3|82174.3|82199.7|82174.7|82200.4|82175.4|82196.6|82171.6|37
1620647520000|2021-05-10 11:52:00|82200.3|82175.3|82197.9|82172.9|82202.4|82177.4|82196.4|82171.4|39
1620647530000|2021-05-10 11:52:10|82197.8|82172.8|82198.8|82173.8|82199|82174|82197.8|82172.8|24
1620647540000|2021-05-10 11:52:20|82199.1|82174.1|82199.4|82174.4|82199.4|82174.4|82198.1|82173.1|21
1620647550000|2021-05-10 11:52:30|82198.8|82173.8|82194.7|82169.7|82201.2|82176.2|82194.5|82169.5|28
1620647560000|2021-05-10 11:52:40|82194.3|82169.3|82196.3|82171.3|82200.1|82175.1|82189.3|82164.3|44
1620647570000|2021-05-10 11:52:50|82197.3|82172.3|82192.8|82167.8|82197.3|82172.3|82191.3|82166.3|38
1620647580000|2021-05-10 11:53:00|82194.8|82169.8|82181.9|82156.9|82194.8|82169.8|82181.3|82156.3|54
1620647590000|2021-05-10 11:53:10|82182.4|82157.4|82184.5|82159.5|82200.9|82165.9|82182.1|82149.9|48
1620647600000|2021-05-10 11:53:20|82185.1|82160.1|82185.3|82160.3|82186|82161|82183.8|82158.8|26
1620647610000|2021-05-10 11:53:30|82185.5|82160.5|82185.6|82160.6|82186.4|82161.4|82179.7|82154.7|37
1620647620000|2021-05-10 11:53:40|82185.1|82160.1|82183.6|82158.6|82185.7|82160.7|82183.1|82158.1|22
1620647630000|2021-05-10 11:53:50|82183.9|82158.9|82190.8|82165.8|82193.5|82168.5|82183.9|82158.9|58
1620647640000|2021-05-10 11:54:00|82190.9|82165.9|82192|82167|82195|82170|82187.6|82162.6|40
1620647650000|2021-05-10 11:54:10|82192.3|82167.3|82179.9|82154.9|82192.6|82167.6|82179.9|82154.9|47
1620647660000|2021-05-10 11:54:20|82180.2|82155.2|82184.8|82159.8|82184.8|82159.8|82180.2|82155.2|40
1620647670000|2021-05-10 11:54:30|82187.6|82162.6|82188.3|82163.3|82188.8|82163.8|82186.4|82161.4|44
1620647680000|2021-05-10 11:54:40|82188.2|82163.2|82184.6|82159.6|82188.3|82163.3|82184|82159|27
1620647690000|2021-05-10 11:54:50|82183.4|82158.4|82174|82149|82183.4|82158.4|82173.7|82148.7|51
1620647700000|2021-05-10 11:55:00|82174.7|82149.7|82170.7|82145.7|82175.3|82150.3|82167.9|82142.9|46
1620647710000|2021-05-10 11:55:10|82170.6|82145.6|82161.7|82136.7|82171|82146|82160.6|82135.6|47
1620647720000|2021-05-10 11:55:20|82162|82137|82175.5|82150.5|82177.4|82152.4|82157.3|82132.3|54
1620647730000|2021-05-10 11:55:30|82175.4|82150.4|82174.1|82149.1|82175.4|82150.4|82172.6|82147.6|40
1620647740000|2021-05-10 11:55:40|82174.5|82149.5|82171.5|82146.5|82176.4|82151.4|82168.4|82143.4|35
1620647750000|2021-05-10 11:55:50|82171.6|82146.6|82164.2|82139.2|82171.6|82146.6|82161|82136|43
1620647760000|2021-05-10 11:56:00|82162.4|82137.4|82160.7|82135.7|82167.1|82142.1|82160.7|82135.7|52
1620647770000|2021-05-10 11:56:10|82161.6|82136.6|82161.5|82136.5|82163|82138|82158|82133|50
1620647780000|2021-05-10 11:56:20|82161.7|82136.7|82161.7|82136.7|82162.9|82137.9|82161|82136|25
1620647790000|2021-05-10 11:56:30|82162.2|82137.2|82163.6|82138.6|82164.5|82139.5|82161.7|82136.7|37
1620647800000|2021-05-10 11:56:40|82163.1|82138.1|82162.5|82137.5|82163.3|82138.3|82159.6|82134.6|39
1620647810000|2021-05-10 11:56:50|82161.8|82136.8|82161.6|82136.6|82163.6|82138.6|82160.3|82135.3|47
1620647820000|2021-05-10 11:57:00|82162|82137|82164.7|82139.7|82167|82142|82160.4|82135.4|48
1620647830000|2021-05-10 11:57:10|82164.6|82139.6|82165.7|82140.7|82168.7|82143.7|82161.6|82136.6|38
1620647840000|2021-05-10 11:57:20|82166.1|82141.1|82166.1|82141.1|82168.6|82143.6|82162.3|82137.3|52
1620647850000|2021-05-10 11:57:30|82165.9|82140.9|82167.5|82142.5|82168|82143|82163.3|82138.3|43
1620647860000|2021-05-10 11:57:40|82166.4|82141.4|82159.2|82134.2|82166.4|82141.4|82156.7|82131.7|46
1620647870000|2021-05-10 11:57:50|82159.3|82134.3|82159.1|82134.1|82162.5|82137.5|82158.2|82133.2|42
1620647880000|2021-05-10 11:58:00|82158.8|82133.8|82158.7|82133.7|82159.9|82134.9|82157|82132|50
1620647890000|2021-05-10 11:58:10|82158.4|82133.4|82161.7|82136.7|82161.7|82136.7|82155.2|82130.2|34
1620647900000|2021-05-10 11:58:20|82161.5|82136.5|82162.9|82137.9|82164.1|82139.1|82159.9|82134.9|37
1620647910000|2021-05-10 11:58:30|82162.1|82137.1|82158.4|82133.4|82162.4|82137.4|82158.3|82133.3|37
1620647920000|2021-05-10 11:58:40|82158.5|82133.5|82149.3|82124.3|82158.5|82133.5|82147.7|82122.7|51
1620647930000|2021-05-10 11:58:50|82148.6|82123.6|82153.6|82128.6|82154.9|82129.9|82148.6|82123.6|34
1620647940000|2021-05-10 11:59:00|82153.9|82128.9|82162.8|82137.8|82164.2|82139.2|82151.8|82126.8|46
1620647950000|2021-05-10 11:59:10|82163.1|82138.1|82177.1|82152.1|82177.1|82152.1|82161.1|82136.1|44
1620647960000|2021-05-10 11:59:20|82177.2|82152.2|82175|82150|82181.3|82156.3|82171.7|82146.7|48
1620647970000|2021-05-10 11:59:30|82174|82149|82175.4|82150.4|82180.4|82155.4|82167.8|82142.8|41
1620647980000|2021-05-10 11:59:40|82175.6|82150.6|82171.6|82146.6|82175.8|82150.8|82169.2|82144.2|38
1620647990000|2021-05-10 11:59:50|82171.9|82146.9|82172.2|82147.2|82176|82151|82168.1|82143.1|42
1620648000000|2021-05-10 12:00:00|82172.5|82147.5|82198.7|82173.7|82198.7|82173.7|82172|82147|63
1620648010000|2021-05-10 12:00:10|82199.9|82174.9|82195|82170|82211.6|82178.3|82195|82161.6|55
1620648020000|2021-05-10 12:00:20|82196.1|82171.1|82195.2|82170.2|82202.2|82172.1|82191.4|82152.2|44
1620648030000|2021-05-10 12:00:30|82195.3|82170.3|82198.7|82173.7|82198.9|82173.9|82194.3|82169.3|46
1620648040000|2021-05-10 12:00:40|82199.5|82174.5|82202.1|82177.1|82218.9|82193.9|82199.5|82174.5|67
1620648050000|2021-05-10 12:00:50|82202.8|82177.8|82184.4|82159.4|82205.1|82178.4|82181.6|82145.3|66
1620648060000|2021-05-10 12:01:00|82184.5|82159.5|82184.9|82159.9|82185.7|82160.7|82182.1|82157.1|48
1620648070000|2021-05-10 12:01:10|82189.7|82164.7|82210.5|82185.5|82222|82194.1|82189.7|82164.7|63
1620648080000|2021-05-10 12:01:20|82209.1|82184.1|82212.3|82187.3|82212.3|82187.3|82208.9|82183.9|42
1620648090000|2021-05-10 12:01:30|82212.1|82187.1|82224.5|82199.5|82236|82200|82212.1|82178.2|47
1620648100000|2021-05-10 12:01:40|82224.2|82199.2|82223.3|82198.3|82226.3|82201.3|82220.5|82195.5|43
1620648110000|2021-05-10 12:01:50|82222|82197|82232.3|82207.3|82245.4|82211.2|82221.1|82190.3|42
1620648120000|2021-05-10 12:02:00|82231.2|82206.2|82225.3|82200.3|82231.5|82206.5|82221.4|82196.4|55
1620648130000|2021-05-10 12:02:10|82225.4|82200.4|82235.9|82185.9|82259.5|82222.9|82222.6|82184.3|72
1620648140000|2021-05-10 12:02:20|82236.3|82186.3|82224.3|82199.3|82237.6|82199.4|82222.8|82185.9|43
1620648150000|2021-05-10 12:02:30|82224|82199|82222.6|82197.6|82224.6|82199.6|82219.8|82194.8|37
1620648160000|2021-05-10 12:02:40|82222.7|82197.7|82217.2|82192.2|82223.6|82198.6|82216|82191|35
1620648170000|2021-05-10 12:02:50|82217|82192|82213.3|82188.3|82218.2|82193.2|82211.7|82186.7|36
1620648180000|2021-05-10 12:03:00|82212.5|82187.5|82249.3|82199.3|82249.3|82210.8|82207.7|82170.3|65
1620648190000|2021-05-10 12:03:10|82251.4|82201.4|82247.4|82197.4|82256.2|82216.7|82240.4|82197|50
1620648200000|2021-05-10 12:03:20|82247.1|82197.1|82249.1|82199.1|82256.7|82215.4|82240.4|82197.1|53
1620648210000|2021-05-10 12:03:30|82248.4|82198.4|82226|82201|82249|82206.4|82225.2|82190.5|52
1620648220000|2021-05-10 12:03:40|82225.6|82200.6|82226.4|82201.4|82227|82202|82225.3|82200.3|29
1620648230000|2021-05-10 12:03:50|82228|82203|82237.7|82212.7|82249.6|82214.5|82227.3|82198|44
1620648240000|2021-05-10 12:04:00|82237.8|82212.8|82236|82211|82237.8|82212.8|82234.3|82209.3|35
1620648250000|2021-05-10 12:04:10|82235.9|82210.9|82234.4|82209.4|82239.1|82214.1|82234.3|82209.3|42
1620648260000|2021-05-10 12:04:20|82233|82208|82232.2|82207.2|82243.6|82208|82228|82190.1|45
1620648270000|2021-05-10 12:04:30|82232.8|82207.8|82231.2|82206.2|82233.7|82208.7|82230.7|82205.7|46
1620648280000|2021-05-10 12:04:40|82230.8|82205.8|82230.8|82205.8|82231.1|82206.1|82228.8|82203.8|35
1620648290000|2021-05-10 12:04:50|82231|82206|82231.9|82206.9|82231.9|82206.9|82228.7|82203.7|37
1620648300000|2021-05-10 12:05:00|82231.6|82206.6|82229.1|82204.1|82233|82208|82228.4|82203.4|42
1620648310000|2021-05-10 12:05:10|82228.5|82203.5|82229.7|82204.7|82231.3|82206.3|82226.4|82201.4|38
1620648320000|2021-05-10 12:05:20|82230.7|82205.7|82228.8|82203.8|82230.7|82205.7|82228.1|82203.1|27
1620648330000|2021-05-10 12:05:30|82229|82204|82223.3|82198.3|82229.1|82204.1|82221.9|82196.9|41
1620648340000|2021-05-10 12:05:40|82223.1|82198.1|82226.4|82201.4|82230.2|82205.2|82222.6|82197.6|41
1620648350000|2021-05-10 12:05:50|82225.5|82200.5|82223.7|82198.7|82227.4|82202.4|82222|82197|36
1620648360000|2021-05-10 12:06:00|82223.8|82198.8|82217.3|82192.3|82230.5|82204|82216.5|82174.7|40
1620648370000|2021-05-10 12:06:10|82215.7|82190.7|82206.5|82181.5|82224.6|82192.6|82205.8|82163.4|59
1620648380000|2021-05-10 12:06:20|82218.4|82168.4|82222.9|82172.9|82224.7|82174.7|82218.4|82168.4|38
1620648390000|2021-05-10 12:06:30|82223.7|82173.7|82206.7|82181.7|82223.7|82185|82205.1|82168.6|30
1620648400000|2021-05-10 12:06:40|82206.4|82181.4|82215.9|82165.9|82216.7|82181.5|82200|82163.7|34
1620648410000|2021-05-10 12:06:50|82215.8|82165.8|82215.6|82165.6|82219.6|82169.6|82214.3|82164.3|36
1620648420000|2021-05-10 12:07:00|82215.8|82165.8|82219.3|82169.3|82220.2|82170.2|82214.7|82164.7|35
1620648430000|2021-05-10 12:07:10|82219.5|82169.5|82199.3|82149.3|82221|82171|82198.2|82148.2|57
1620648440000|2021-05-10 12:07:20|82198.7|82148.7|82196.6|82146.6|82205.4|82169.2|82186|82146.6|57
1620648450000|2021-05-10 12:07:30|82200.3|82150.3|82191.1|82166.1|82200.3|82168.2|82186.5|82149.2|70
1620648460000|2021-05-10 12:07:40|82190.4|82165.4|82191.7|82166.7|82194.4|82169.4|82190.4|82165.4|45
1620648470000|2021-05-10 12:07:50|82191.9|82166.9|82187.5|82162.5|82192.7|82167.7|82186.3|82161.3|44
1620648480000|2021-05-10 12:08:00|82186.7|82161.7|82189.6|82164.6|82193.7|82168.7|82184.8|82159.8|43
1620648490000|2021-05-10 12:08:10|82189.8|82164.8|82190.7|82165.7|82193|82168|82189.7|82164.7|36
1620648500000|2021-05-10 12:08:20|82190.9|82165.9|82191.4|82166.4|82191.9|82166.9|82190.5|82165.5|27
1620648510000|2021-05-10 12:08:30|82191.8|82166.8|82191.6|82166.6|82192.1|82167.1|82190.6|82165.6|27
1620648520000|2021-05-10 12:08:40|82191.8|82166.8|82186.2|82161.2|82193.2|82168.2|82184.9|82159.9|47
1620648530000|2021-05-10 12:08:50|82187.1|82162.1|82190.3|82165.3|82192|82167|82186.3|82161.3|38
1620648540000|2021-05-10 12:09:00|82190|82165|82193.3|82168.3|82196.1|82171.1|82190|82165|59
1620648550000|2021-05-10 12:09:10|82192.8|82167.8|82192.4|82167.4|82194.3|82169.3|82185.9|82160.9|43
1620648560000|2021-05-10 12:09:20|82191.8|82166.8|82193.7|82168.7|82197.1|82172.1|82190.2|82165.2|48
1620648570000|2021-05-10 12:09:30|82191.4|82166.4|82197.3|82172.3|82197.6|82172.6|82191.4|82166.4|35
1620648580000|2021-05-10 12:09:40|82197.9|82172.9|82199.8|82174.8|82200.1|82175.1|82196.7|82171.7|42
1620648590000|2021-05-10 12:09:50|82199.4|82174.4|82204.5|82179.5|82204.5|82179.5|82199.2|82174.2|33
1620648600000|2021-05-10 12:10:00|82204.6|82179.6|82206.2|82181.2|82207.6|82182.6|82204.6|82179.6|28
1620648610000|2021-05-10 12:10:10|82206|82181|82213.6|82188.6|82225.4|82190.8|82206|82173.8|34
1620648620000|2021-05-10 12:10:20|82213.9|82188.9|82214.4|82189.4|82214.5|82189.5|82212.6|82187.6|22
1620648630000|2021-05-10 12:10:30|82214.3|82189.3|82232.6|82182.6|82232.6|82194.4|82214.2|82182.6|16
1620648640000|2021-05-10 12:10:40|82232.9|82182.9|82218.4|82193.4|82235.2|82197.7|82218.3|82182.9|43
1620648650000|2021-05-10 12:10:50|82218.6|82193.6|82216.4|82191.4|82229.4|82193.8|82213.2|82175.9|33
1620648660000|2021-05-10 12:11:00|82216.5|82191.5|82213.4|82188.4|82218.1|82193.1|82213.4|82188.4|36
1620648670000|2021-05-10 12:11:10|82213.7|82188.7|82210.3|82185.3|82213.8|82188.8|82207|82182|47
1620648680000|2021-05-10 12:11:20|82210|82185|82207.1|82182.1|82228.7|82192.9|82206.8|82178.7|53
1620648690000|2021-05-10 12:11:30|82207.2|82182.2|82205.9|82180.9|82208.5|82183.5|82204.8|82179.8|26
1620648700000|2021-05-10 12:11:40|82205.4|82180.4|82186.3|82161.3|82213.3|82181.5|82183.1|82149.2|53
1620648710000|2021-05-10 12:11:50|82186.4|82161.4|82189.9|82164.9|82207.8|82167.7|82186.3|82154.2|51
1620648720000|2021-05-10 12:12:00|82189.8|82164.8|82185.4|82160.4|82189.8|82164.8|82185.2|82160.2|32
1620648730000|2021-05-10 12:12:10|82185.2|82160.2|82184.8|82159.8|82185.8|82160.8|82181|82156|50
1620648740000|2021-05-10 12:12:20|82184.9|82159.9|82187.1|82162.1|82206.3|82169.2|82184.8|82151|40
1620648750000|2021-05-10 12:12:30|82186.7|82161.7|82198.1|82173.1|82215.2|82177.9|82186.5|82158.1|51
1620648760000|2021-05-10 12:12:40|82198.3|82173.3|82208.5|82158.5|82212.2|82180.2|82198.3|82158.5|55
1620648770000|2021-05-10 12:12:50|82208.6|82158.6|82197.5|82172.5|82213.4|82175.3|82195.5|82158.6|54
1620648780000|2021-05-10 12:13:00|82197.7|82172.7|82204.2|82179.2|82217.3|82180|82197.7|82165.1|53
1620648790000|2021-05-10 12:13:10|82204.1|82179.1|82197.5|82172.5|82211.6|82179.2|82195.5|82159.6|40
1620648800000|2021-05-10 12:13:20|82197.6|82172.6|82191.3|82166.3|82197.8|82172.8|82190.7|82165.7|47
1620648810000|2021-05-10 12:13:30|82191.6|82166.6|82187.1|82162.1|82191.6|82166.6|82184.4|82159.4|35
1620648820000|2021-05-10 12:13:40|82190|82165|82190.7|82165.7|82192.5|82167.5|82187.4|82162.4|34
1620648830000|2021-05-10 12:13:50|82189.2|82164.2|82187.1|82162.1|82191.4|82166.4|82185.8|82160.8|40
1620648840000|2021-05-10 12:14:00|82186.7|82161.7|82194.3|82169.3|82208.5|82169.4|82185.4|82156|43
1620648850000|2021-05-10 12:14:10|82194.2|82169.2|82190.6|82165.6|82195.3|82170.3|82190|82165|48
1620648860000|2021-05-10 12:14:20|82190.1|82165.1|82190.2|82165.2|82195.3|82170.3|82189.5|82164.5|42
1620648870000|2021-05-10 12:14:30|82191.1|82166.1|82194.7|82169.7|82194.7|82169.7|82189|82164|27
1620648880000|2021-05-10 12:14:40|82194.8|82169.8|82193.6|82168.6|82196.7|82171.7|82193.1|82168.1|43
1620648890000|2021-05-10 12:14:50|82192.4|82167.4|82197.5|82172.5|82197.6|82172.6|82191.2|82166.2|48
1620648900000|2021-05-10 12:15:00|82196.4|82171.4|82194.7|82169.7|82197.9|82172.9|82194.7|82169.7|48
1620648910000|2021-05-10 12:15:10|82194.5|82169.5|82193.8|82168.8|82194.5|82169.5|82190.6|82165.6|38
1620648920000|2021-05-10 12:15:20|82193.6|82168.6|82195.4|82170.4|82195.4|82170.4|82192.3|82167.3|32
1620648930000|2021-05-10 12:15:30|82195.3|82170.3|82185.4|82160.4|82195.3|82170.3|82184.8|82159.8|33
1620648940000|2021-05-10 12:15:40|82186|82161|82187.6|82162.6|82192.6|82167.6|82184.9|82159.9|52
1620648950000|2021-05-10 12:15:50|82187.7|82162.7|82193.3|82168.3|82194.1|82169.1|82186.9|82161.9|47
1620648960000|2021-05-10 12:16:00|82192.7|82167.7|82194.4|82169.4|82194.7|82169.7|82192.7|82167.7|28
1620648970000|2021-05-10 12:16:10|82194.3|82169.3|82189.7|82164.7|82194.4|82169.4|82189.1|82164.1|44
1620648980000|2021-05-10 12:16:20|82189.6|82164.6|82192.3|82167.3|82193.2|82168.2|82188.8|82163.8|23
1620648990000|2021-05-10 12:16:30|82192.2|82167.2|82187.2|82162.2|82192.2|82167.2|82184.3|82159.3|41
1620649000000|2021-05-10 12:16:40|82187|82162|82185.3|82160.3|82187|82162|82184.8|82159.8|25
1620649010000|2021-05-10 12:16:50|82185.2|82160.2|82177.1|82152.1|82185.9|82160.9|82177.1|82152.1|30
1620649020000|2021-05-10 12:17:00|82175.4|82150.4|82186.6|82161.6|82188.3|82163.3|82175.4|82150.4|52
1620649030000|2021-05-10 12:17:10|82186|82161|82198.5|82173.5|82212.4|82175.1|82186|82161|58
1620649040000|2021-05-10 12:17:20|82198.3|82173.3|82202.9|82177.9|82202.9|82177.9|82195.4|82170.4|36
1620649050000|2021-05-10 12:17:30|82202.8|82177.8|82204.9|82179.9|82220.3|82184.9|82202.8|82165.9|53
1620649060000|2021-05-10 12:17:40|82204.8|82179.8|82201.2|82176.2|82205.5|82180.5|82200.2|82175.2|40
1620649070000|2021-05-10 12:17:50|82201|82176|82201.8|82176.8|82202.5|82177.5|82200.6|82175.6|28
1620649080000|2021-05-10 12:18:00|82201.9|82176.9|82202.7|82177.7|82204|82179|82196.4|82171.4|48
1620649090000|2021-05-10 12:18:10|82202.5|82177.5|82221.5|82196.5|82234.2|82197.6|82202.5|82176.9|64
1620649100000|2021-05-10 12:18:20|82221.8|82196.8|82216.8|82191.8|82222.7|82197.7|82216.8|82191.8|34
1620649110000|2021-05-10 12:18:30|82216.9|82191.9|82223.5|82198.5|82223.5|82198.5|82215.6|82190.6|41
1620649120000|2021-05-10 12:18:40|82223.8|82198.8|82228.6|82203.6|82229.7|82204.7|82221.9|82196.9|56
1620649130000|2021-05-10 12:18:50|82229|82204|82222.4|82197.4|82229|82204|82222.2|82197.2|44
1620649140000|2021-05-10 12:19:00|82223.2|82198.2|82222.2|82197.2|82223.4|82198.4|82220.6|82195.6|33
1620649150000|2021-05-10 12:19:10|82222.4|82197.4|82223.4|82198.4|82223.5|82198.5|82221|82196|43
1620649160000|2021-05-10 12:19:20|82223.3|82198.3|82211.7|82186.7|82223.7|82198.7|82211.1|82186.1|47
1620649170000|2021-05-10 12:19:30|82211.5|82186.5|82211.7|82186.7|82212.7|82187.7|82210|82185|41
1620649180000|2021-05-10 12:19:40|82211.5|82186.5|82206.6|82181.6|82211.5|82186.5|82203.1|82178.1|56
1620649190000|2021-05-10 12:19:50|82206.2|82181.2|82211.3|82186.3|82213.6|82188.6|82204.8|82179.8|55
1620649200000|2021-05-10 12:20:00|82210.7|82185.7|82208.3|82183.3|82232|82193.5|82205.2|82180.2|57
1620649210000|2021-05-10 12:20:10|82208.2|82183.2|82212.4|82187.4|82213.7|82188.7|82208.2|82183.2|53
1620649220000|2021-05-10 12:20:20|82212.1|82187.1|82213.1|82188.1|82213.7|82188.7|82211.6|82186.6|37
1620649230000|2021-05-10 12:20:30|82213.9|82188.9|82212.8|82187.8|82214.5|82189.5|82205.7|82180.7|50
1620649240000|2021-05-10 12:20:40|82212.5|82187.5|82216.7|82191.7|82216.7|82191.7|82212.1|82187.1|42
1620649250000|2021-05-10 12:20:50|82216.8|82191.8|82222.4|82197.4|82223.2|82198.2|82216.5|82191.5|41
1620649260000|2021-05-10 12:21:00|82222.7|82197.7|82231.2|82206.2|82235.1|82210.1|82222.1|82197.1|38
1620649270000|2021-05-10 12:21:10|82231.1|82206.1|82230.8|82205.8|82232.1|82207.1|82230|82205|40
1620649280000|2021-05-10 12:21:20|82230.9|82205.9|82239.5|82214.5|82255.1|82218.8|82230.4|82201.6|48
1620649290000|2021-05-10 12:21:30|82239.3|82214.3|82242.4|82217.4|82242.4|82217.4|82238.9|82213.9|44
1620649300000|2021-05-10 12:21:40|82242.6|82217.6|82238.7|82213.7|82243.9|82218.9|82238.7|82213.7|39
1620649310000|2021-05-10 12:21:50|82238.9|82213.9|82233.8|82208.8|82241.1|82216.1|82232.9|82207.9|37
1620649320000|2021-05-10 12:22:00|82233.1|82208.1|82213.5|82188.5|82234.4|82209.4|82211.2|82186.2|58
1620649330000|2021-05-10 12:22:10|82213.4|82188.4|82215.4|82190.4|82218.9|82193.9|82212.9|82187.9|45
1620649340000|2021-05-10 12:22:20|82214.7|82189.7|82215.7|82190.7|82217.9|82192.9|82214.5|82189.5|49
1620649350000|2021-05-10 12:22:30|82215.8|82190.8|82216.7|82191.7|82217|82192|82214.5|82189.5|24
1620649360000|2021-05-10 12:22:40|82216.6|82191.6|82221.2|82196.2|82221.3|82196.3|82215.8|82190.8|28
1620649370000|2021-05-10 12:22:50|82221.6|82196.6|82228|82203|82240.7|82203|82220.5|82189.8|48
1620649380000|2021-05-10 12:23:00|82227.6|82202.6|82210.3|82185.3|82227.6|82202.6|82210.3|82185.3|54
1620649390000|2021-05-10 12:23:10|82210.2|82185.2|82211.1|82186.1|82213.1|82188.1|82205.3|82180.3|61
1620649400000|2021-05-10 12:23:20|82211|82186|82234.3|82209.3|82244|82210.9|82211|82180.3|60
1620649410000|2021-05-10 12:23:30|82234.1|82209.1|82239.9|82214.9|82241.6|82216.6|82234.1|82209.1|43
1620649420000|2021-05-10 12:23:40|82240.6|82215.6|82244.1|82219.1|82244.4|82219.4|82239.1|82214.1|44
1620649430000|2021-05-10 12:23:50|82244|82219|82232.8|82207.8|82247|82222|82231.4|82206.4|60
1620649440000|2021-05-10 12:24:00|82233.1|82208.1|82236.7|82211.7|82244.5|82212.4|82227.6|82194.4|58
1620649450000|2021-05-10 12:24:10|82238.4|82213.4|82236|82211|82238.5|82213.5|82234.2|82209.2|41
1620649460000|2021-05-10 12:24:20|82236.1|82211.1|82225.8|82200.8|82236.1|82211.1|82225.8|82200.8|39
1620649470000|2021-05-10 12:24:30|82225.7|82200.7|82228.3|82203.3|82228.6|82203.6|82225.5|82200.5|44
1620649480000|2021-05-10 12:24:40|82228.1|82203.1|82238.9|82213.9|82238.9|82213.9|82227.3|82202.3|50
1620649490000|2021-05-10 12:24:50|82239|82214|82234.7|82209.7|82240.8|82215.8|82233|82208|49
1620649500000|2021-05-10 12:25:00|82233.7|82208.7|82238.4|82213.4|82238.9|82213.9|82233.1|82208.1|42
1620649510000|2021-05-10 12:25:10|82238.6|82213.6|82239.4|82214.4|82241.4|82216.4|82234.6|82209.6|47
1620649520000|2021-05-10 12:25:20|82239|82214|82232.4|82207.4|82240.2|82215.2|82231.6|82206.6|52
1620649530000|2021-05-10 12:25:30|82230.9|82205.9|82231.2|82206.2|82234.7|82209.7|82230.3|82205.3|53
1620649540000|2021-05-10 12:25:40|82231.1|82206.1|82227.7|82202.7|82231.1|82206.1|82225.5|82200.5|47
1620649550000|2021-05-10 12:25:50|82227.2|82202.2|82228.8|82203.8|82229.7|82204.7|82226.7|82201.7|36
1620649560000|2021-05-10 12:26:00|82228.3|82203.3|82228.3|82203.3|82229.6|82204.6|82228.3|82203.3|28
1620649570000|2021-05-10 12:26:10|82228.4|82203.4|82240.5|82215.5|82254.6|82218.3|82227.5|82202.5|51
1620649580000|2021-05-10 12:26:20|82241|82216|82242.7|82217.7|82243.3|82218.3|82240.4|82215.4|35
1620649590000|2021-05-10 12:26:30|82242.8|82217.8|82245|82220|82245.4|82220.4|82242.1|82217.1|42
1620649600000|2021-05-10 12:26:40|82245.3|82220.3|82263.6|82213.6|82267.3|82225.1|82244.5|82210.1|56
1620649610000|2021-05-10 12:26:50|82263.3|82213.3|82252|82227|82264.3|82228.2|82248.9|82213.3|45
1620649620000|2021-05-10 12:27:00|82251.5|82226.5|82260|82210|82260.7|82226.7|82244|82209|41
1620649630000|2021-05-10 12:27:10|82247.1|82222.1|82246.7|82221.7|82250.9|82225.9|82246.7|82221.7|35
1620649640000|2021-05-10 12:27:20|82248.7|82223.7|82245.8|82220.8|82248.7|82223.7|82244.7|82219.7|41
1620649650000|2021-05-10 12:27:30|82244.7|82219.7|82243.3|82218.3|82245.5|82220.5|82238.5|82213.5|47
1620649660000|2021-05-10 12:27:40|82243.5|82218.5|82255.7|82230.7|82266.6|82230.8|82241|82215.9|50
1620649670000|2021-05-10 12:27:50|82254.4|82229.4|82257.3|82232.3|82258.1|82233.1|82252.8|82227.8|47
1620649680000|2021-05-10 12:28:00|82256|82231|82249.8|82224.8|82256|82231|82247.5|82222.5|54
1620649690000|2021-05-10 12:28:10|82250.1|82225.1|82242|82217|82259.8|82225.2|82242|82208.3|48
1620649700000|2021-05-10 12:28:20|82243.4|82218.4|82241.2|82216.2|82243.9|82218.9|82240.7|82215.7|31
1620649710000|2021-05-10 12:28:30|82241|82216|82240.4|82215.4|82242.9|82217.9|82239.2|82214.2|42
1620649720000|2021-05-10 12:28:40|82240|82215|82238.3|82213.3|82242.2|82217.2|82237.3|82212.3|45
1620649730000|2021-05-10 12:28:50|82238.2|82213.2|82235.2|82210.2|82244.2|82213.2|82233.1|82192.3|34
1620649740000|2021-05-10 12:29:00|82235.9|82210.9|82234.6|82209.6|82238.2|82213.2|82234.1|82209.1|31
1620649750000|2021-05-10 12:29:10|82234.7|82209.7|82231.6|82206.6|82236.2|82211.2|82231.1|82206.1|49
1620649760000|2021-05-10 12:29:20|82231.7|82206.7|82232.7|82207.7|82235.9|82210.9|82231.6|82206.6|36
1620649770000|2021-05-10 12:29:30|82232.4|82207.4|82229.5|82204.5|82233|82208|82229.1|82204.1|37
1620649780000|2021-05-10 12:29:40|82230.3|82205.3|82230.1|82205.1|82230.3|82205.3|82228.3|82203.3|32
1620649790000|2021-05-10 12:29:50|82230.2|82205.2|82227.9|82202.9|82230.4|82205.4|82225.8|82200.8|43
1620649800000|2021-05-10 12:30:00|82228|82203|82230.1|82205.1|82232.5|82207.5|82228|82203|44
1620649810000|2021-05-10 12:30:10|82230|82205|82230.8|82205.8|82231.1|82206.1|82228.7|82203.7|39
1620649820000|2021-05-10 12:30:20|82231.1|82206.1|82227.8|82202.8|82231.2|82206.2|82227.8|82202.8|29
1620649830000|2021-05-10 12:30:30|82227.7|82202.7|82239.1|82214.1|82252.2|82214.7|82227.4|82199.2|38
1620649840000|2021-05-10 12:30:40|82239.2|82214.2|82230.7|82205.7|82259.5|82214.5|82230.7|82205|48
1620649850000|2021-05-10 12:30:50|82230.4|82205.4|82229.7|82204.7|82232.8|82207.8|82229.3|82204.3|26
1620649860000|2021-05-10 12:31:00|82229.2|82204.2|82238.1|82213.1|82238.8|82213.8|82223.1|82185.9|68
1620649870000|2021-05-10 12:31:10|82238.6|82213.6|82226.4|82201.4|82242.2|82214.6|82226|82191.2|62
1620649880000|2021-05-10 12:31:20|82226.8|82201.8|82231|82206|82231.3|82206.3|82224.7|82199.7|50
1620649890000|2021-05-10 12:31:30|82230.5|82205.5|82224.5|82199.5|82235.8|82206.7|82223.2|82185.8|47
1620649900000|2021-05-10 12:31:40|82224.4|82199.4|82222.7|82197.7|82225.3|82200.3|82222|82197|40
1620649910000|2021-05-10 12:31:50|82222.6|82197.6|82219.2|82194.2|82224|82199|82218.6|82193.6|42
1620649920000|2021-05-10 12:32:00|82218.9|82193.9|82219.4|82194.4|82219.4|82194.4|82217.5|82192.5|36
1620649930000|2021-05-10 12:32:10|82219.3|82194.3|82213.9|82188.9|82219.3|82194.3|82213.6|82188.6|41
1620649940000|2021-05-10 12:32:20|82214|82189|82212|82187|82214.8|82189.8|82210.9|82185.9|32
1620649950000|2021-05-10 12:32:30|82211.9|82186.9|82207.8|82182.8|82216.3|82191.3|82207.4|82182.4|42
1620649960000|2021-05-10 12:32:40|82207.7|82182.7|82207.4|82182.4|82209.2|82184.2|82207.4|82182.4|29
1620649970000|2021-05-10 12:32:50|82207.3|82182.3|82209.1|82184.1|82209.1|82184.1|82207.3|82182.3|16
1620649980000|2021-05-10 12:33:00|82209.4|82184.4|82211|82186|82212.1|82187.1|82208.4|82183.4|44
1620649990000|2021-05-10 12:33:10|82210.9|82185.9|82219.1|82194.1|82219.6|82194.6|82210.6|82185.6|40
1620650000000|2021-05-10 12:33:20|82219.7|82194.7|82218.8|82193.8|82220.5|82195.5|82217.4|82192.4|29
1620650010000|2021-05-10 12:33:30|82218.5|82193.5|82214.8|82189.8|82218.7|82193.7|82213.6|82188.6|35
1620650020000|2021-05-10 12:33:40|82214.9|82189.9|82230.7|82205.7|82244.7|82207.8|82214.9|82189.1|43
1620650030000|2021-05-10 12:33:50|82229.7|82204.7|82225.3|82200.3|82229.7|82204.7|82225.3|82200.3|21
1620650040000|2021-05-10 12:34:00|82226.9|82201.9|82230.3|82205.3|82231.2|82206.2|82226.9|82201.9|53
1620650050000|2021-05-10 12:34:10|82229.6|82204.6|82237.6|82187.6|82242.2|82206.2|82224.7|82187.6|46
1620650060000|2021-05-10 12:34:20|82237.7|82187.7|82229.9|82204.9|82237.7|82204.9|82223.3|82187.7|33
1620650070000|2021-05-10 12:34:30|82232.1|82207.1|82236.7|82211.7|82253.1|82215.4|82229.3|82194.9|61
1620650080000|2021-05-10 12:34:40|82237.4|82212.4|82263.5|82213.5|82265.1|82225.9|82236.3|82206|64
1620650090000|2021-05-10 12:34:50|82263.2|82213.2|82261.5|82211.5|82267.7|82224.6|82248.8|82210.4|58
1620650100000|2021-05-10 12:35:00|82261.8|82211.8|82263.3|82213.3|82271.8|82221.8|82261.8|82211.8|57
1620650110000|2021-05-10 12:35:10|82262.6|82212.6|82267.2|82217.2|82270.6|82227.3|82252.3|82212.6|40
1620650120000|2021-05-10 12:35:20|82266.2|82216.2|82272.1|82247.1|82280.1|82248.3|82256.8|82216.1|49
1620650130000|2021-05-10 12:35:30|82273.2|82248.2|82253.9|82228.9|82273.3|82248.2|82253.5|82215.9|43
1620650140000|2021-05-10 12:35:40|82254.1|82229.1|82270|82220|82270.2|82232.5|82249.5|82218.5|46
1620650150000|2021-05-10 12:35:50|82270.2|82220.2|82244.9|82219.9|82270.2|82225.9|82243.7|82215.1|52
1620650160000|2021-05-10 12:36:00|82244.8|82219.8|82237.7|82187.7|82246.5|82220.8|82220.2|82183.7|65
1620650170000|2021-05-10 12:36:10|82237.1|82187.1|82235.8|82185.8|82238|82193.9|82218.9|82175|57
1620650180000|2021-05-10 12:36:20|82235.2|82185.2|82238.7|82188.7|82247.4|82200.4|82223.9|82184.8|56
1620650190000|2021-05-10 12:36:30|82238.6|82188.6|82224|82174|82238.6|82199.2|82222.8|82172.8|52
1620650200000|2021-05-10 12:36:40|82224.3|82174.3|82202.5|82177.5|82225.3|82183.7|82201.6|82166.6|56
1620650210000|2021-05-10 12:36:50|82204.6|82179.6|82215.5|82190.5|82224.5|82190.7|82203.7|82173.8|44
1620650220000|2021-05-10 12:37:00|82215.3|82190.3|82214.2|82189.2|82215.6|82190.6|82212|82187|48
1620650230000|2021-05-10 12:37:10|82214.1|82189.1|82207.2|82182.2|82220.5|82191|82206.1|82170.2|54
1620650240000|2021-05-10 12:37:20|82207.5|82182.5|82209.6|82184.6|82222.4|82186.9|82207.3|82172.1|60
1620650250000|2021-05-10 12:37:30|82210.1|82185.1|82211.6|82186.6|82214.2|82189.2|82208.8|82183.8|49
1620650260000|2021-05-10 12:37:40|82211.7|82186.7|82201.6|82176.6|82212.1|82187.1|82201.6|82176.6|33
1620650270000|2021-05-10 12:37:50|82201.8|82176.8|82201.6|82176.6|82205.5|82180.5|82199|82174|42
1620650280000|2021-05-10 12:38:00|82200.8|82175.8|82192.7|82167.7|82207.3|82175.8|82189|82153|63
1620650290000|2021-05-10 12:38:10|82191.8|82166.8|82190.3|82165.3|82193.9|82168.9|82190.2|82165.2|48
1620650300000|2021-05-10 12:38:20|82190.8|82165.8|82214.3|82164.3|82214.3|82170.9|82189.5|82163.2|48
1620650310000|2021-05-10 12:38:30|82214|82164|82196.5|82171.5|82214|82176.5|82196.5|82161.7|48
1620650320000|2021-05-10 12:38:40|82196.1|82171.1|82194.8|82169.8|82197.2|82172.2|82193.5|82168.5|48
1620650330000|2021-05-10 12:38:50|82195.2|82170.2|82192.5|82167.5|82195.2|82170.2|82191.3|82166.3|29
1620650340000|2021-05-10 12:39:00|82191.7|82166.7|82188.9|82163.9|82193.8|82168.8|82188.7|82163.7|47
1620650350000|2021-05-10 12:39:10|82189.1|82164.1|82189.7|82164.7|82190.1|82165.1|82189.1|82164.1|35
1620650360000|2021-05-10 12:39:20|82189.8|82164.8|82188.7|82163.7|82190.7|82165.7|82188.7|82163.7|27
1620650370000|2021-05-10 12:39:30|82188.5|82163.5|82190.2|82165.2|82190.3|82165.3|82187.1|82162.1|46
1620650380000|2021-05-10 12:39:40|82190.1|82165.1|82191.1|82166.1|82191.9|82166.9|82189.2|82164.2|31
1620650390000|2021-05-10 12:39:50|82190.7|82165.7|82193.8|82168.8|82195.4|82170.4|82189|82164|44
1620650400000|2021-05-10 12:40:00|82193.7|82168.7|82187.6|82162.6|82194.2|82169.2|82186.3|82161.3|51
1620650410000|2021-05-10 12:40:10|82187.1|82162.1|82185.2|82160.2|82187.4|82162.4|82184.8|82159.8|40
1620650420000|2021-05-10 12:40:20|82185.4|82160.4|82178.5|82153.5|82186.7|82161.7|82176.9|82151.9|45
1620650430000|2021-05-10 12:40:30|82178.7|82153.7|82179.8|82154.8|82185.7|82160.7|82177.2|82152.2|57
1620650440000|2021-05-10 12:40:40|82179.6|82154.6|82179.1|82154.1|82180.3|82155.3|82178.2|82153.2|43
1620650450000|2021-05-10 12:40:50|82179.4|82154.4|82180.2|82155.2|82184|82159|82179.1|82154.1|39
1620650460000|2021-05-10 12:41:00|82180|82155|82182.8|82157.8|82184.9|82159.9|82179.9|82154.9|51
1620650470000|2021-05-10 12:41:10|82182.9|82157.9|82182.9|82157.9|82183.4|82158.4|82182|82157|41
1620650480000|2021-05-10 12:41:20|82182.8|82157.8|82183.8|82158.8|82184|82159|82178.9|82153.9|34
1620650490000|2021-05-10 12:41:30|82182.9|82157.9|82174.3|82149.3|82184.1|82159.1|82172.3|82147.3|53
1620650500000|2021-05-10 12:41:40|82175.1|82150.1|82176.5|82151.5|82177.1|82152.1|82173.5|82148.5|39
1620650510000|2021-05-10 12:41:50|82176.8|82151.8|82177.5|82152.5|82179.3|82154.3|82175.9|82150.9|46
1620650520000|2021-05-10 12:42:00|82177.6|82152.6|82182.5|82157.5|82183.8|82158.8|82177.6|82152.6|50
1620650530000|2021-05-10 12:42:10|82182.4|82157.4|82188.1|82163.1|82189.6|82164.6|82178.2|82153.2|50
1620650540000|2021-05-10 12:42:20|82188|82163|82187.6|82162.6|82192|82167|82185.4|82160.4|49
1620650550000|2021-05-10 12:42:30|82187.4|82162.4|82191.3|82166.3|82191.5|82166.5|82187.4|82162.4|45
1620650560000|2021-05-10 12:42:40|82190.9|82165.9|82196.4|82171.4|82199.7|82174.7|82190.9|82165.9|50
1620650570000|2021-05-10 12:42:50|82196.5|82171.5|82196.6|82171.6|82198.8|82173.8|82192.8|82167.8|49
1620650580000|2021-05-10 12:43:00|82198.3|82173.3|82193.5|82168.5|82198.6|82173.6|82191|82166|48
1620650590000|2021-05-10 12:43:10|82193.7|82168.7|82201|82176|82203.2|82178.2|82192.4|82167.4|34
1620650600000|2021-05-10 12:43:20|82200.5|82175.5|82199.3|82174.3|82202.3|82177.3|82197.1|82172.1|57
1620650610000|2021-05-10 12:43:30|82199.6|82174.6|82199.7|82174.7|82202.6|82177.6|82198.5|82173.5|39
1620650620000|2021-05-10 12:43:40|82200.1|82175.1|82199.4|82174.4|82200.6|82175.6|82198.7|82173.7|34
1620650630000|2021-05-10 12:43:50|82198.9|82173.9|82201|82176|82201.3|82176.3|82196.8|82171.8|47
1620650640000|2021-05-10 12:44:00|82200.7|82175.7|82196|82171|82208|82176.2|82195.2|82155.9|60
1620650650000|2021-05-10 12:44:10|82195.7|82170.7|82198.9|82173.9|82199.5|82174.5|82192.4|82167.4|56
1620650660000|2021-05-10 12:44:20|82199.1|82174.1|82202.1|82177.1|82204.4|82179.4|82199.1|82174.1|41
1620650670000|2021-05-10 12:44:30|82201.9|82176.9|82201.1|82176.1|82204|82179|82200.7|82175.7|41
1620650680000|2021-05-10 12:44:40|82201|82176|82200.8|82175.8|82201.6|82176.6|82200.4|82175.4|29
1620650690000|2021-05-10 12:44:50|82200.9|82175.9|82202.1|82177.1|82223.1|82186.1|82200.6|82165.9|45
1620650700000|2021-05-10 12:45:00|82201.9|82176.9|82200|82175|82203.1|82178.1|82199.7|82174.7|41
1620650710000|2021-05-10 12:45:10|82199.4|82174.4|82195.4|82170.4|82200.6|82175.6|82194.7|82169.7|40
1620650720000|2021-05-10 12:45:20|82195.2|82170.2|82194|82169|82195.8|82170.8|82192.8|82167.8|32
1620650730000|2021-05-10 12:45:30|82194.1|82169.1|82190.7|82165.7|82195.4|82170.4|82188.5|82163.5|40
1620650740000|2021-05-10 12:45:40|82190.8|82165.8|82187.7|82162.7|82190.8|82165.8|82187.7|82162.7|42
1620650750000|2021-05-10 12:45:50|82187.3|82162.3|82188.2|82163.2|82188.2|82163.2|82186.7|82161.7|35
1620650760000|2021-05-10 12:46:00|82187.9|82162.9|82189.9|82164.9|82194.2|82169.2|82187.7|82162.7|48
1620650770000|2021-05-10 12:46:10|82190|82165|82189.1|82164.1|82190|82165|82186.7|82161.7|38
1620650780000|2021-05-10 12:46:20|82188.8|82163.8|82186.6|82161.6|82189.4|82164.4|82185.9|82160.9|35
1620650790000|2021-05-10 12:46:30|82186.4|82161.4|82183.5|82158.5|82187.2|82162.2|82182.9|82157.9|29
1620650800000|2021-05-10 12:46:40|82182.3|82157.3|82183.7|82158.7|82190.1|82165.1|82180.8|82155.8|43
1620650810000|2021-05-10 12:46:50|82183.8|82158.8|82187.5|82162.5|82188.6|82163.6|82183.4|82158.4|38
1620650820000|2021-05-10 12:47:00|82187.4|82162.4|82185.7|82160.7|82196.4|82171.4|82185.1|82160.1|52
1620650830000|2021-05-10 12:47:10|82185.6|82160.6|82183.6|82158.6|82185.8|82160.8|82182.1|82157.1|39
1620650840000|2021-05-10 12:47:20|82183.5|82158.5|82177|82152|82183.7|82158.7|82177|82152|46
1620650850000|2021-05-10 12:47:30|82177.9|82152.9|82174.9|82149.9|82177.9|82152.9|82174.5|82149.5|50
1620650860000|2021-05-10 12:47:40|82174.8|82149.8|82174.7|82149.7|82175.9|82150.9|82174.1|82149.1|36
1620650870000|2021-05-10 12:47:50|82172.9|82147.9|82164.2|82139.2|82179|82147.9|82161.7|82124.4|47
1620650880000|2021-05-10 12:48:00|82163.7|82138.7|82161.2|82136.2|82163.7|82138.7|82160.3|82135.3|49
1620650890000|2021-05-10 12:48:10|82160.9|82135.9|82164.7|82139.7|82165|82140|82158.9|82133.9|38
1620650900000|2021-05-10 12:48:20|82164.8|82139.8|82163.2|82138.2|82165.1|82140.1|82157.9|82132.9|48
1620650910000|2021-05-10 12:48:30|82161.9|82136.9|82164.9|82139.9|82164.9|82139.9|82158.9|82133.9|21
1620650920000|2021-05-10 12:48:40|82164.8|82139.8|82194.1|82144.1|82198|82157|82163.9|82128.4|53
1620650930000|2021-05-10 12:48:50|82194.5|82144.5|82185.7|82160.7|82197.9|82161.6|82185.1|82143.4|47
1620650940000|2021-05-10 12:49:00|82185.6|82160.6|82185.8|82160.8|82186.3|82161.3|82182.7|82157.7|41
1620650950000|2021-05-10 12:49:10|82185.7|82160.7|82184.6|82159.6|82188.5|82163.5|82183|82158|39
1620650960000|2021-05-10 12:49:20|82184.4|82159.4|82179.5|82154.5|82193.8|82159.7|82179|82139.4|49
1620650970000|2021-05-10 12:49:30|82179.9|82154.9|82179.1|82154.1|82179.9|82154.9|82177.6|82152.6|32
1620650980000|2021-05-10 12:49:40|82179.3|82154.3|82178.7|82153.7|82179.4|82154.4|82177.1|82152.1|30
1620650990000|2021-05-10 12:49:50|82178.6|82153.6|82175.7|82150.7|82178.9|82153.9|82173.5|82148.5|44
1620651000000|2021-05-10 12:50:00|82175.5|82150.5|82177.5|82152.5|82177.9|82152.9|82174.9|82149.9|47
1620651010000|2021-05-10 12:50:10|82177.4|82152.4|82191|82141|82191.8|82156.1|82176.1|82139.4|50
1620651020000|2021-05-10 12:50:20|82193.4|82143.4|82198.2|82173.2|82201.2|82173.8|82186.9|82141.7|65
1620651030000|2021-05-10 12:50:30|82199.7|82174.7|82208.9|82183.9|82213.7|82188.7|82197|82172|63
1620651040000|2021-05-10 12:50:40|82209.9|82184.9|82219.5|82194.5|82220.9|82195.9|82207.7|82182.7|47
1620651050000|2021-05-10 12:50:50|82218.9|82193.9|82221.2|82196.2|82223.2|82198.2|82217.5|82192.5|44
1620651060000|2021-05-10 12:51:00|82222.3|82197.3|82224.1|82199.1|82240.4|82204.1|82220.3|82189.2|52
1620651070000|2021-05-10 12:51:10|82220.9|82195.9|82226.1|82176.1|82235.4|82195.9|82207.2|82165.9|46
1620651080000|2021-05-10 12:51:20|82225.9|82175.9|82218.2|82193.2|82225.9|82195.1|82213.3|82175.9|54
1620651090000|2021-05-10 12:51:30|82217.6|82192.6|82226|82201|82227.9|82202.9|82217.1|82192.1|44
1620651100000|2021-05-10 12:51:40|82225.9|82200.9|82226.3|82201.3|82226.5|82201.5|82225.6|82200.6|17
1620651110000|2021-05-10 12:51:50|82226|82201|82226.1|82201.1|82226.7|82201.7|82223.9|82198.9|27
1620651120000|2021-05-10 12:52:00|82226.3|82201.3|82230.2|82205.2|82246.2|82210|82224.7|82194.2|46
1620651130000|2021-05-10 12:52:10|82230.3|82205.3|82233|82208|82233.7|82208.7|82230.2|82205.2|41
1620651140000|2021-05-10 12:52:20|82233.3|82208.3|82233.6|82208.6|82234.2|82209.2|82230|82205|40
1620651150000|2021-05-10 12:52:30|82233.2|82208.2|82228|82203|82233.8|82208.8|82227.5|82202.5|49
1620651160000|2021-05-10 12:52:40|82228.3|82203.3|82232.2|82207.2|82232.5|82207.5|82227.2|82202.2|49
1620651170000|2021-05-10 12:52:50|82232.5|82207.5|82233.7|82208.7|82233.8|82208.8|82232.3|82207.3|28
1620651180000|2021-05-10 12:53:00|82233.8|82208.8|82232|82207|82234.1|82209.1|82231.9|82206.9|26
1620651190000|2021-05-10 12:53:10|82232.2|82207.2|82228.6|82203.6|82232.5|82207.5|82228.6|82203.6|41
1620651200000|2021-05-10 12:53:20|82229.2|82204.2|82229.3|82204.3|82229.4|82204.4|82228.4|82203.4|22
1620651210000|2021-05-10 12:53:30|82229.5|82204.5|82227.6|82202.6|82229.5|82204.5|82225.6|82200.6|36
1620651220000|2021-05-10 12:53:40|82227.5|82202.5|82228.6|82203.6|82229.1|82204.1|82227.5|82202.5|46
1620651230000|2021-05-10 12:53:50|82228.5|82203.5|82228.4|82203.4|82232.5|82207.5|82228.4|82203.4|43
1620651240000|2021-05-10 12:54:00|82228.7|82203.7|82231.7|82206.7|82235.6|82210.6|82227.9|82202.9|60
1620651250000|2021-05-10 12:54:10|82232.3|82207.3|82230.8|82205.8|82234.9|82209.9|82230.8|82205.8|46
1620651260000|2021-05-10 12:54:20|82231.1|82206.1|82225.7|82200.7|82232|82207|82224.9|82199.9|48
1620651270000|2021-05-10 12:54:30|82226.2|82201.2|82226.1|82201.1|82226.5|82201.5|82224.6|82199.6|37
1620651280000|2021-05-10 12:54:40|82225.8|82200.8|82228.5|82203.5|82230.3|82205.3|82225.2|82200.2|34
1620651290000|2021-05-10 12:54:50|82228.1|82203.1|82224.8|82199.8|82229.4|82204.4|82224.4|82199.4|35
1620651300000|2021-05-10 12:55:00|82224.3|82199.3|82223.8|82198.8|82228.6|82203.6|82222.5|82197.5|56
1620651310000|2021-05-10 12:55:10|82224.2|82199.2|82226.8|82201.8|82227.2|82202.2|82224.1|82199.1|29
1620651320000|2021-05-10 12:55:20|82224.9|82199.9|82223.2|82198.2|82224.9|82199.9|82221.1|82196.1|49
1620651330000|2021-05-10 12:55:30|82222.4|82197.4|82224.5|82199.5|82224.6|82199.6|82222.1|82197.1|34
1620651340000|2021-05-10 12:55:40|82224.8|82199.8|82226.6|82201.6|82227|82202|82220.9|82195.9|38
1620651350000|2021-05-10 12:55:50|82226.4|82201.4|82229.4|82204.4|82229.6|82204.6|82225.8|82200.8|43
1620651360000|2021-05-10 12:56:00|82229.6|82204.6|82231.1|82206.1|82231.1|82206.1|82226.3|82201.3|44
1620651370000|2021-05-10 12:56:10|82232.1|82207.1|82230.9|82205.9|82233|82208|82229.9|82204.9|23
1620651380000|2021-05-10 12:56:20|82231.2|82206.2|82229|82204|82231.5|82206.5|82228.5|82203.5|29
1620651390000|2021-05-10 12:56:30|82229.3|82204.3|82232.2|82207.2|82232.5|82207.5|82228.9|82203.9|36
1620651400000|2021-05-10 12:56:40|82232.8|82207.8|82229.3|82204.3|82233.3|82208.3|82229|82204|25
1620651410000|2021-05-10 12:56:50|82229.4|82204.4|82225.7|82200.7|82229.6|82204.6|82222|82197|49
1620651420000|2021-05-10 12:57:00|82225.8|82200.8|82223.6|82198.6|82225.8|82200.8|82221.9|82196.9|38
1620651430000|2021-05-10 12:57:10|82224.1|82199.1|82228|82203|82230.3|82205.3|82223.5|82198.5|35
1620651440000|2021-05-10 12:57:20|82227.9|82202.9|82226.4|82201.4|82228.8|82203.8|82225.4|82200.4|38
1620651450000|2021-05-10 12:57:30|82226.6|82201.6|82222|82197|82237.3|82202.2|82222|82185.6|37
1620651460000|2021-05-10 12:57:40|82222.8|82197.8|82222.8|82197.8|82224|82199|82222|82197|32
1620651470000|2021-05-10 12:57:50|82222.6|82197.6|82223|82198|82224.1|82199.1|82222.5|82197.5|38
1620651480000|2021-05-10 12:58:00|82223.2|82198.2|82234.2|82209.2|82234.2|82209.2|82223.2|82198.2|46
1620651490000|2021-05-10 12:58:10|82234.3|82209.3|82245.8|82220.8|82259.9|82221.7|82233.1|82208.1|55
1620651500000|2021-05-10 12:58:20|82245.5|82220.5|82236.7|82211.7|82245.5|82220.5|82234|82209|57
1620651510000|2021-05-10 12:58:30|82236|82211|82251|82226|82262.5|82226|82234.9|82209.3|48
1620651520000|2021-05-10 12:58:40|82250.4|82225.4|82248.7|82223.7|82250.5|82225.5|82248.4|82223.4|44
1620651530000|2021-05-10 12:58:50|82248.6|82223.6|82259|82209|82260.7|82226.5|82245.6|82207.8|44
1620651540000|2021-05-10 12:59:00|82258.8|82208.8|82244|82219|82258.8|82220.9|82242.8|82206.9|45
1620651550000|2021-05-10 12:59:10|82243.2|82218.2|82241.7|82216.7|82243.9|82218.9|82240.4|82215.4|56
1620651560000|2021-05-10 12:59:20|82241.5|82216.5|82226|82201|82241.7|82216.7|82224.7|82199.7|47
1620651570000|2021-05-10 12:59:30|82227.3|82202.3|82227.9|82202.9|82229.5|82204.5|82225.5|82200.5|36
1620651580000|2021-05-10 12:59:40|82226.2|82201.2|82224|82199|82226.2|82201.2|82223.1|82198.1|48
1620651590000|2021-05-10 12:59:50|82224.2|82199.2|82230.6|82205.6|82234.5|82209.5|82224.2|82199.2|50
1620651600000|2021-05-10 13:00:00|82231.2|82206.2|82235.9|82210.9|82239.5|82214.5|82230.9|82205.9|60
1620651610000|2021-05-10 13:00:10|82236.5|82211.5|82228.7|82203.7|82236.5|82211.5|82226.3|82201.3|62
1620651620000|2021-05-10 13:00:20|82229.2|82204.2|82225.7|82200.7|82230.3|82205.3|82225.1|82200.1|52
1620651630000|2021-05-10 13:00:30|82226.1|82201.1|82235.3|82210.3|82235.3|82210.3|82225.8|82200.8|59
1620651640000|2021-05-10 13:00:40|82234.1|82209.1|82265.2|82215.2|82265.5|82224.1|82232|82207|58
1620651650000|2021-05-10 13:00:50|82265|82215|82259.7|82234.7|82271.1|82238.3|82252.5|82214|58
1620651660000|2021-05-10 13:01:00|82259.1|82234.1|82264.1|82239.1|82274.8|82240.5|82256.9|82224.8|64
1620651670000|2021-05-10 13:01:10|82264.2|82239.2|82270.1|82245.1|82270.3|82245.3|82263.4|82238.4|49
1620651680000|2021-05-10 13:01:20|82270.3|82245.3|82269.8|82244.8|82281.9|82249.7|82268.5|82231.5|42
1620651690000|2021-05-10 13:01:30|82270|82245|82264.6|82239.6|82270.6|82245.6|82264.5|82239.5|45
1620651700000|2021-05-10 13:01:40|82264.8|82239.8|82262.3|82237.3|82265.7|82240.7|82260.9|82235.9|48
1620651710000|2021-05-10 13:01:50|82262.2|82237.2|82254.3|82229.3|82262.2|82237.2|82254.3|82229.3|48
1620651720000|2021-05-10 13:02:00|82254.1|82229.1|82245.2|82220.2|82257.2|82232.2|82244.4|82219.4|50
1620651730000|2021-05-10 13:02:10|82245.5|82220.5|82246.3|82221.3|82248.4|82223.4|82241.7|82216.7|62
1620651740000|2021-05-10 13:02:20|82246.5|82221.5|82244.5|82219.5|82249.1|82224.1|82243.5|82218.5|45
1620651750000|2021-05-10 13:02:30|82242.4|82217.4|82233.6|82208.6|82251.2|82217.4|82232.8|82201.2|51
1620651760000|2021-05-10 13:02:40|82233.8|82208.8|82234.5|82209.5|82237.1|82212.1|82233.1|82208.1|33
1620651770000|2021-05-10 13:02:50|82234.9|82209.9|82235.7|82210.7|82235.7|82210.7|82231.5|82206.5|44
1620651780000|2021-05-10 13:03:00|82235.8|82210.8|82232.5|82207.5|82235.9|82210.9|82232.3|82207.3|46
1620651790000|2021-05-10 13:03:10|82232.9|82207.9|82221.6|82196.6|82234.1|82208|82218.6|82183.8|51
1620651800000|2021-05-10 13:03:20|82222.2|82197.2|82228.4|82203.4|82229.4|82204.4|82220.3|82195.3|46
1620651810000|2021-05-10 13:03:30|82228.1|82203.1|82234.4|82209.4|82235.3|82210.3|82228.1|82203.1|56
1620651820000|2021-05-10 13:03:40|82234.3|82209.3|82235.3|82210.3|82235.3|82210.3|82233.3|82208.3|26
1620651830000|2021-05-10 13:03:50|82235.4|82210.4|82236.8|82211.8|82238.5|82213.5|82235.2|82210.2|32
1620651840000|2021-05-10 13:04:00|82236.9|82211.9|82242.4|82217.4|82246.2|82221.2|82236.6|82211.6|48
1620651850000|2021-05-10 13:04:10|82243|82218|82236.8|82211.8|82244.6|82219.6|82236|82211|55
1620651860000|2021-05-10 13:04:20|82236.2|82211.2|82227.9|82202.9|82241.1|82212.4|82227.5|82190.1|47
1620651870000|2021-05-10 13:04:30|82228.1|82203.1|82222.8|82197.8|82228.4|82203.4|82222.3|82197.3|41
1620651880000|2021-05-10 13:04:40|82223.4|82198.4|82216.3|82191.3|82225.1|82200.1|82215.9|82190.9|47
1620651890000|2021-05-10 13:04:50|82216.4|82191.4|82213.2|82188.2|82216.4|82191.4|82211.8|82186.8|50
1620651900000|2021-05-10 13:05:00|82213.4|82188.4|82227.9|82202.9|82243.5|82203.1|82213.4|82181.2|54
1620651910000|2021-05-10 13:05:10|82228|82203|82222.5|82197.5|82229.1|82204.1|82221.9|82196.9|45
1620651920000|2021-05-10 13:05:20|82222.6|82197.6|82226.4|82201.4|82226.5|82201.5|82221.9|82196.9|44
1620651930000|2021-05-10 13:05:30|82226.8|82201.8|82230.9|82205.9|82232.2|82207.2|82226|82201|46
1620651940000|2021-05-10 13:05:40|82231|82206|82233.4|82208.4|82238.7|82211.5|82225|82185.6|57
1620651950000|2021-05-10 13:05:50|82233.7|82208.7|82238.7|82213.7|82253.1|82215.5|82233.7|82198.8|40
1620651960000|2021-05-10 13:06:00|82238.5|82213.5|82233.1|82208.1|82239.3|82214.3|82229.4|82204.4|53
1620651970000|2021-05-10 13:06:10|82235|82210|82228.9|82203.9|82238.2|82213.2|82228|82203|45
1620651980000|2021-05-10 13:06:20|82229.7|82204.7|82221.2|82196.2|82232.4|82205.5|82218.9|82180.8|45
1620651990000|2021-05-10 13:06:30|82220.7|82195.7|82220.5|82195.5|82224.1|82199.1|82215.7|82190.7|58
1620652000000|2021-05-10 13:06:40|82220.3|82195.3|82219.4|82194.4|82221.5|82196.5|82218.5|82193.5|44
1620652010000|2021-05-10 13:06:50|82219.3|82194.3|82219.7|82194.7|82221.1|82196.1|82218.6|82193.6|38
1620652020000|2021-05-10 13:07:00|82219.9|82194.9|82221.8|82196.8|82222.8|82197.8|82219.9|82194.9|44
1620652030000|2021-05-10 13:07:10|82221.9|82196.9|82223.4|82198.4|82225|82200|82220.5|82195.5|31
1620652040000|2021-05-10 13:07:20|82223.7|82198.7|82225.4|82200.4|82226.5|82201.5|82223.1|82198.1|45
1620652050000|2021-05-10 13:07:30|82225.8|82200.8|82225.3|82200.3|82226.5|82201.5|82220.8|82195.8|30
1620652060000|2021-05-10 13:07:40|82225.5|82200.5|82236|82211|82236|82211|82225.1|82200.1|54
1620652070000|2021-05-10 13:07:50|82236.6|82211.6|82228.3|82203.3|82236.6|82211.6|82220.7|82184.1|56
1620652080000|2021-05-10 13:08:00|82228.4|82203.4|82232.4|82207.4|82234.9|82209.9|82227.9|82202.9|46
1620652090000|2021-05-10 13:08:10|82230.8|82205.8|82233|82208|82233|82208|82230.5|82205.5|34
1620652100000|2021-05-10 13:08:20|82233.2|82208.2|82237.2|82212.2|82238.2|82213.2|82233.2|82208.2|39
1620652110000|2021-05-10 13:08:30|82237|82212|82234|82209|82238.8|82213.8|82233.6|82208.6|50
1620652120000|2021-05-10 13:08:40|82233.9|82208.9|82232.8|82207.8|82234.8|82209.8|82232.6|82207.6|33
1620652130000|2021-05-10 13:08:50|82233.4|82208.4|82235.7|82210.7|82237.5|82212.5|82233.4|82208.4|38
1620652140000|2021-05-10 13:09:00|82235.8|82210.8|82242.2|82217.2|82244|82219|82234.8|82209.8|66
1620652150000|2021-05-10 13:09:10|82242.8|82217.8|82259|82234|82270.8|82234|82242|82211.3|71
1620652160000|2021-05-10 13:09:20|82259.4|82234.4|82269|82244|82269|82244|82259|82234|68
1620652170000|2021-05-10 13:09:30|82270.3|82245.3|82268.3|82243.3|82284.2|82246.8|82267.1|82234.2|59
1620652180000|2021-05-10 13:09:40|82268.5|82243.5|82285.1|82235.1|82287.5|82252.4|82268.2|82235.1|56
1620652190000|2021-05-10 13:09:50|82271.3|82246.3|82280.8|82255.8|82280.8|82255.8|82270.8|82245.8|60
1620652200000|2021-05-10 13:10:00|82279.6|82254.6|82269.5|82244.5|82282.3|82255.9|82268.8|82231.2|57
1620652210000|2021-05-10 13:10:10|82269.3|82244.3|82264.3|82239.3|82278.9|82245.3|82263.3|82228.9|56
1620652220000|2021-05-10 13:10:20|82265.2|82240.2|82263.7|82238.7|82267.9|82242.9|82263.6|82238.6|56
1620652230000|2021-05-10 13:10:30|82264|82239|82266.2|82241.2|82269.7|82244.7|82264|82239|48
1620652240000|2021-05-10 13:10:40|82266.4|82241.4|82266.3|82241.3|82266.9|82241.9|82265.2|82240.2|25
1620652250000|2021-05-10 13:10:50|82266.2|82241.2|82267.6|82242.6|82267.8|82242.8|82266.1|82241.1|35
1620652260000|2021-05-10 13:11:00|82267.7|82242.7|82264.8|82239.8|82268.2|82243.2|82262.7|82237.7|47
1620652270000|2021-05-10 13:11:10|82264.9|82239.9|82266.5|82241.5|82266.7|82241.7|82264.3|82239.3|30
1620652280000|2021-05-10 13:11:20|82266.6|82241.6|82270.2|82245.2|82270.2|82245.2|82266.2|82241.2|26
1620652290000|2021-05-10 13:11:30|82270.6|82245.6|82272.7|82247.7|82272.8|82247.8|82269.7|82244.7|36
1620652300000|2021-05-10 13:11:40|82272.6|82247.6|82287.3|82262.3|82299.3|82262.8|82272.6|82247.6|51
1620652310000|2021-05-10 13:11:50|82287|82262|82287.7|82262.7|82288.4|82263.4|82282.5|82257.5|54
1620652320000|2021-05-10 13:12:00|82287.4|82262.4|82293.3|82268.3|82293.6|82268.6|82285.7|82260.7|40
1620652330000|2021-05-10 13:12:10|82292.7|82267.7|82292.4|82267.4|82294.2|82269.2|82287.8|82262.8|35
1620652340000|2021-05-10 13:12:20|82292.6|82267.6|82295|82270|82296|82271|82291.4|82266.4|40
1620652350000|2021-05-10 13:12:30|82295.7|82270.7|82301.3|82276.3|82304.1|82279.1|82292.5|82267.5|62
1620652360000|2021-05-10 13:12:40|82302|82277|82292.9|82267.9|82302|82277|82291.4|82266.4|54
1620652370000|2021-05-10 13:12:50|82293.2|82268.2|82290.7|82265.7|82293.2|82268.2|82289.3|82264.3|54
1620652380000|2021-05-10 13:13:00|82290.3|82265.3|82289.7|82264.7|82305.9|82270|82288.4|82253|52
1620652390000|2021-05-10 13:13:10|82292|82267|82286.5|82261.5|82292|82267|82285.9|82260.9|34
1620652400000|2021-05-10 13:13:20|82285.9|82260.9|82281.6|82256.6|82287.3|82262.3|82281|82256|30
1620652410000|2021-05-10 13:13:30|82281.7|82256.7|82282.7|82257.7|82283.3|82258.3|82280.7|82255.7|39
1620652420000|2021-05-10 13:13:40|82282.9|82257.9|82297.2|82272.2|82308.6|82272.2|82282.9|82257.9|49
1620652430000|2021-05-10 13:13:50|82295.3|82270.3|82294.8|82269.8|82297.7|82272.7|82291.3|82266.3|48
1620652440000|2021-05-10 13:14:00|82297.2|82272.2|82286.4|82261.4|82298.1|82273.1|82285.3|82260.3|40
1620652450000|2021-05-10 13:14:10|82287.2|82262.2|82284.7|82259.7|82292.9|82267.9|82284.7|82259.7|42
1620652460000|2021-05-10 13:14:20|82285.7|82260.7|82281.2|82256.2|82285.7|82260.7|82279.7|82254.7|40
1620652470000|2021-05-10 13:14:30|82281.3|82256.3|82282.6|82257.6|82285.4|82260.4|82280.7|82255.7|44
1620652480000|2021-05-10 13:14:40|82282.4|82257.4|82283.2|82258.2|82284|82259|82281.5|82256.5|35
1620652490000|2021-05-10 13:14:50|82283.6|82258.6|82281.2|82256.2|82283.6|82258.6|82280.9|82255.9|28
1620652500000|2021-05-10 13:15:00|82280.4|82255.4|82282|82257|82291|82266|82280.4|82255.4|55
1620652510000|2021-05-10 13:15:10|82281.7|82256.7|82293|82268|82293|82268|82280.8|82255.8|59
1620652520000|2021-05-10 13:15:20|82292.7|82267.7|82292.6|82267.6|82298.5|82273.5|82292.3|82267.3|58
1620652530000|2021-05-10 13:15:30|82292.5|82267.5|82291.4|82266.4|82293.4|82268.4|82290|82265|39
1620652540000|2021-05-10 13:15:40|82291.6|82266.6|82289.8|82264.8|82291.6|82266.6|82289.7|82264.7|32
1620652550000|2021-05-10 13:15:50|82290.1|82265.1|82289.2|82264.2|82292.2|82267.2|82288.9|82263.9|34
1620652560000|2021-05-10 13:16:00|82287.9|82262.9|82294.6|82269.6|82295.9|82270.9|82286.4|82261.4|48
1620652570000|2021-05-10 13:16:10|82294.4|82269.4|82292.8|82267.8|82294.5|82269.5|82292.5|82267.5|36
1620652580000|2021-05-10 13:16:20|82291.1|82266.1|82283.8|82258.8|82291.8|82266.8|82283.8|82258.8|32
1620652590000|2021-05-10 13:16:30|82284.1|82259.1|82282.4|82257.4|82285.5|82260.5|82282.3|82257.3|32
1620652600000|2021-05-10 13:16:40|82283.1|82258.1|82279.1|82254.1|82284|82259|82278.1|82253.1|46
1620652610000|2021-05-10 13:16:50|82279|82254|82277.4|82252.4|82279.5|82254.5|82276.6|82251.6|30
1620652620000|2021-05-10 13:17:00|82277.5|82252.5|82284.9|82259.9|82284.9|82259.9|82276.8|82251.8|43
1620652630000|2021-05-10 13:17:10|82284.7|82259.7|82280.8|82255.8|82287.1|82262.1|82280.8|82255.8|38
1620652640000|2021-05-10 13:17:20|82280.1|82255.1|82280.6|82255.6|82281.5|82256.5|82280.1|82255.1|24
1620652650000|2021-05-10 13:17:30|82280.5|82255.5|82286.6|82261.6|82287.1|82262.1|82280.2|82255.2|38
1620652660000|2021-05-10 13:17:40|82284|82259|82283.3|82258.3|82284.8|82259.8|82281.4|82256.4|34
1620652670000|2021-05-10 13:17:50|82284.3|82259.3|82285.6|82260.6|82286|82261|82283.9|82258.9|19
1620652680000|2021-05-10 13:18:00|82285.7|82260.7|82298|82273|82298.1|82273.1|82285.2|82260.2|47
1620652690000|2021-05-10 13:18:10|82298.1|82273.1|82297.8|82272.8|82299.3|82274.3|82297.1|82272.1|36
1620652700000|2021-05-10 13:18:20|82297.6|82272.6|82297|82272|82298.4|82273.4|82292.2|82267.2|42
1620652710000|2021-05-10 13:18:30|82296.8|82271.8|82289.2|82264.2|82299.7|82274.7|82289.2|82264.2|41
1620652720000|2021-05-10 13:18:40|82288.8|82263.8|82287.1|82262.1|82291.4|82266.4|82283.9|82258.9|56
1620652730000|2021-05-10 13:18:50|82286.8|82261.8|82280.5|82255.5|82300.1|82263.9|82277.4|82242.4|59
1620652740000|2021-05-10 13:19:00|82281.2|82256.2|82290.5|82265.5|82301.1|82265.5|82278.8|82249.8|60
1620652750000|2021-05-10 13:19:10|82290.3|82265.3|82291.4|82266.4|82292.8|82267.8|82287.3|82262.3|47
1620652760000|2021-05-10 13:19:20|82291.6|82266.6|82294|82269|82294.6|82269.6|82291|82266|40
1620652770000|2021-05-10 13:19:30|82294.1|82269.1|82299.8|82274.8|82300.9|82275.9|82293|82268|44
1620652780000|2021-05-10 13:19:40|82300.2|82275.2|82299.2|82274.2|82301.8|82276.8|82299.2|82274.2|44
1620652790000|2021-05-10 13:19:50|82300.4|82275.4|82312.2|82287.2|82322.8|82289.2|82300.2|82272.3|60
1620652800000|2021-05-10 13:20:00|82312.4|82287.4|82308.6|82283.6|82315.5|82290.5|82308.6|82283.6|56
1620652810000|2021-05-10 13:20:10|82308.8|82283.8|82303|82278|82309.7|82284.7|82301.1|82276.1|58
1620652820000|2021-05-10 13:20:20|82303.1|82278.1|82307.2|82282.2|82308.1|82283.1|82303.1|82278.1|60
1620652830000|2021-05-10 13:20:30|82307.5|82282.5|82305.4|82280.4|82309|82284|82305.4|82280.4|50
1620652840000|2021-05-10 13:20:40|82305.5|82280.5|82297.7|82272.7|82307.7|82282.7|82297.7|82272.7|64
1620652850000|2021-05-10 13:20:50|82298.1|82273.1|82322.8|82272.8|82323.5|82279.1|82292.9|82266.2|61
1620652860000|2021-05-10 13:21:00|82322.7|82272.7|82304.9|82279.9|82325.3|82285.8|82303.8|82272.3|66
1620652870000|2021-05-10 13:21:10|82305.1|82280.1|82303|82278|82305.9|82280.9|82300.3|82275.3|64
1620652880000|2021-05-10 13:21:20|82302.3|82277.3|82298.4|82273.4|82303.3|82278.3|82298|82273|40
1620652890000|2021-05-10 13:21:30|82298.5|82273.5|82299.9|82274.9|82301.5|82276.5|82297.1|82272.1|45
1620652900000|2021-05-10 13:21:40|82299.8|82274.8|82300.3|82275.3|82302.4|82277.4|82298.2|82273.2|46
1620652910000|2021-05-10 13:21:50|82299.7|82274.7|82312.5|82287.5|82329.1|82293.8|82299.7|82274.7|63
1620652920000|2021-05-10 13:22:00|82312.8|82287.8|82316|82291|82319.7|82294.7|82311.6|82286.6|54
1620652930000|2021-05-10 13:22:10|82316.1|82291.1|82330.6|82305.6|82330.6|82305.6|82312.4|82287.4|50
1620652940000|2021-05-10 13:22:20|82334.5|82309.5|82325|82300|82345|82309.5|82323.6|82294.7|52
1620652950000|2021-05-10 13:22:30|82324.2|82299.2|82326.2|82301.2|82327.7|82302.7|82321.9|82296.9|51
1620652960000|2021-05-10 13:22:40|82327.4|82302.4|82326.9|82301.9|82328.6|82303.6|82325.8|82300.8|31
1620652970000|2021-05-10 13:22:50|82326.5|82301.5|82330.7|82305.7|82331.8|82306.8|82325.5|82300.5|40
1620652980000|2021-05-10 13:23:00|82331|82306|82328|82303|82333.8|82308.8|82325.2|82300.2|56
1620652990000|2021-05-10 13:23:10|82328.8|82303.8|82317|82292|82329.1|82304.1|82316.5|82291.5|57
1620653000000|2021-05-10 13:23:20|82316|82291|82316.4|82291.4|82318.6|82293.6|82315.6|82290.6|38
1620653010000|2021-05-10 13:23:30|82316.2|82291.2|82316.2|82291.2|82316.8|82291.8|82314.1|82289.1|24
1620653020000|2021-05-10 13:23:40|82316.1|82291.1|82314.3|82289.3|82316.3|82291.3|82313.2|82288.2|28
1620653030000|2021-05-10 13:23:50|82314|82289|82312.1|82287.1|82314.7|82289.7|82310.5|82285.5|34
1620653040000|2021-05-10 13:24:00|82312.2|82287.2|82303.5|82278.5|82313.1|82288.1|82303.1|82278.1|41
1620653050000|2021-05-10 13:24:10|82298.5|82273.5|82277.2|82252.2|82299.8|82274.8|82276.3|82238.6|36
1620653060000|2021-05-10 13:24:20|82277.3|82252.3|82282.2|82257.2|82296.6|82260|82276.7|82246.6|35
1620653070000|2021-05-10 13:24:30|82282.3|82257.3|82296.9|82271.9|82306.4|82271.9|82273.5|82243.9|38
1620653080000|2021-05-10 13:24:40|82310.6|82260.6|82311.1|82261.1|82311.1|82273.5|82295.2|82260.2|28
1620653090000|2021-05-10 13:24:50|82310.7|82260.7|82300.7|82275.7|82310.7|82277.5|82299|82260.4|28
1620653100000|2021-05-10 13:25:00|82300.9|82275.9|82288.6|82263.6|82308.1|82276|82288.2|82256.5|33
1620653110000|2021-05-10 13:25:10|82285.8|82260.8|82297.4|82247.4|82297.4|82261.6|82279.6|82245|34
1620653120000|2021-05-10 13:25:20|82286.9|82261.9|82287.6|82262.6|82303.5|82266.9|82283.1|82251|36
1620653130000|2021-05-10 13:25:30|82287.1|82262.1|82285|82260|82287.5|82262.5|82283.8|82258.8|32
1620653140000|2021-05-10 13:25:40|82285.1|82260.1|82276.6|82251.6|82285.2|82260.2|82275.6|82250.6|31
1620653150000|2021-05-10 13:25:50|82277.3|82252.3|82278.5|82253.5|82280.5|82255.5|82276|82251|39
1620653160000|2021-05-10 13:26:00|82278.4|82253.4|82268.2|82243.2|82278.4|82253.4|82267.9|82242.9|37
1620653170000|2021-05-10 13:26:10|82268.4|82243.4|82269.2|82219.2|82276.4|82243.4|82256.4|82219.2|39
1620653180000|2021-05-10 13:26:20|82269.1|82219.1|82258.1|82233.1|82269.7|82235.1|82254.4|82217.7|30
1620653190000|2021-05-10 13:26:30|82258.5|82233.5|82253|82228|82262.7|82237.7|82253|82228|37
1620653200000|2021-05-10 13:26:40|82252.8|82227.8|82244.2|82219.2|82254|82229|82244|82219|32
1620653210000|2021-05-10 13:26:50|82244.8|82219.8|82244.9|82219.9|82246|82221|82243|82218|28
1620653220000|2021-05-10 13:27:00|82245|82220|82242.4|82217.4|82262.1|82224.4|82242.4|82210.9|41
1620653230000|2021-05-10 13:27:10|82241.5|82216.5|82235.8|82210.8|82253.6|82216.5|82233.4|82195.7|45
1620653240000|2021-05-10 13:27:20|82235.1|82210.1|82230.1|82205.1|82235.6|82210.6|82230.1|82205.1|35
1620653250000|2021-05-10 13:27:30|82229.3|82204.3|82253.3|82203.3|82253.3|82216.1|82226.9|82201.9|41
1620653260000|2021-05-10 13:27:40|82253.5|82203.5|82241.5|82216.5|82253.5|82219.4|82238.4|82201.4|36
1620653270000|2021-05-10 13:27:50|82243.6|82218.6|82248|82223|82250.2|82225.2|82243.1|82218.1|39
1620653280000|2021-05-10 13:28:00|82253.6|82228.6|82256.9|82231.9|82270.7|82235.9|82253.6|82220.4|34
1620653290000|2021-05-10 13:28:10|82258|82233|82263.9|82238.9|82263.9|82238.9|82257.9|82232.9|33
1620653300000|2021-05-10 13:28:20|82263.7|82238.7|82270.2|82245.2|82283.9|82245.8|82263.7|82233.7|36
1620653310000|2021-05-10 13:28:30|82270|82245|82279|82254|82287.9|82262.9|82269.1|82244.1|31
1620653320000|2021-05-10 13:28:40|82278.4|82253.4|82272.7|82247.7|82278.7|82253.7|82272.5|82247.5|31
1620653330000|2021-05-10 13:28:50|82286.6|82236.6|82290.7|82265.7|82296.3|82268.3|82266.9|82236.2|42
1620653340000|2021-05-10 13:29:00|82290.1|82265.1|82283.5|82258.5|82292.4|82267.4|82283.5|82258.5|38
1620653350000|2021-05-10 13:29:10|82284.7|82259.7|82256.9|82231.9|82284.7|82259.7|82252.2|82227.2|36
1620653360000|2021-05-10 13:29:20|82255.3|82230.3|82279.4|82254.4|82291.5|82254.4|82254.7|82229.7|34
1620653370000|2021-05-10 13:29:30|82274.7|82249.7|82268.3|82243.3|82274.7|82249.7|82266.8|82241.8|34
1620653380000|2021-05-10 13:29:40|82267.8|82242.8|82264.6|82239.6|82267.8|82242.8|82263.9|82238.9|22
1620653390000|2021-05-10 13:29:50|82265.2|82240.2|82250.1|82225.1|82265.6|82240.6|82247|82213.4|37
1620653400000|2021-05-10 13:30:00|82250.2|82225.2|82242.9|82217.9|82256.5|82231.5|82238|82200.7|40
1620653410000|2021-05-10 13:30:10|82243.7|82218.7|82236.6|82211.6|82261.3|82220.1|82236|82199.8|42
1620653420000|2021-05-10 13:30:20|82236.8|82211.8|82247.4|82197.4|82247.4|82212|82212.4|82162.4|42
1620653430000|2021-05-10 13:30:30|82247.2|82197.2|82234.1|82209.1|82253.6|82217.8|82230.1|82194.1|44
1620653440000|2021-05-10 13:30:40|82233.8|82208.8|82235.9|82210.9|82241.4|82216.4|82232.2|82207.2|44
1620653450000|2021-05-10 13:30:50|82233.6|82208.6|82266.9|82241.9|82276.9|82242.1|82233.6|82208.6|45
1620653460000|2021-05-10 13:31:00|82269.8|82244.8|82264.1|82239.1|82273.1|82244.8|82257.9|82219.8|44
1620653470000|2021-05-10 13:31:10|82260.2|82235.2|82255.4|82205.4|82268|82235.2|82232.9|82193.2|42
1620653480000|2021-05-10 13:31:20|82254.9|82204.9|82252.3|82202.3|82256.1|82219.7|82236.8|82197.9|44
1620653490000|2021-05-10 13:31:30|82251.7|82201.7|82257.7|82232.7|82278.1|82240.5|82244.5|82201.2|41
1620653500000|2021-05-10 13:31:40|82255.4|82230.4|82254.1|82229.1|82269.1|82234.2|82252.8|82219.1|43
1620653510000|2021-05-10 13:31:50|82253.9|82228.9|82262.7|82237.7|82262.7|82237.7|82252.3|82227.3|41
1620653520000|2021-05-10 13:32:00|82260.8|82235.8|82255.6|82230.6|82262.6|82237.6|82253.6|82228.6|45
1620653530000|2021-05-10 13:32:10|82258.3|82233.3|82255.8|82230.8|82262.5|82237.5|82255.6|82230.6|34
1620653540000|2021-05-10 13:32:20|82256|82231|82243.1|82218.1|82259|82234|82243.1|82218.1|41
1620653550000|2021-05-10 13:32:30|82243.6|82218.6|82239.5|82214.5|82244.3|82219.3|82236.4|82211.4|36
1620653560000|2021-05-10 13:32:40|82239.2|82214.2|82229.2|82179.2|82241.1|82216.1|82215|82178.5|39
1620653570000|2021-05-10 13:32:50|82228.7|82178.7|82236.5|82211.5|82248.5|82211.5|82218.8|82177.7|44
1620653580000|2021-05-10 13:33:00|82238|82213|82242.5|82217.5|82255.4|82218.7|82235.3|82205.4|37
1620653590000|2021-05-10 13:33:10|82242.2|82217.2|82244.4|82219.4|82245.4|82220.4|82240|82215|39
1620653600000|2021-05-10 13:33:20|82244.5|82219.5|82245.4|82220.4|82258.9|82220.5|82240.9|82205.1|36
1620653610000|2021-05-10 13:33:30|82246.2|82221.2|82245.9|82220.9|82246.2|82221.2|82243.6|82218.6|34
1620653620000|2021-05-10 13:33:40|82245.8|82220.8|82248.5|82223.5|82248.5|82223.5|82244.5|82219.5|28
1620653630000|2021-05-10 13:33:50|82248.6|82223.6|82253.3|82228.3|82254.1|82229.1|82247.8|82222.8|32
1620653640000|2021-05-10 13:34:00|82253.4|82228.4|82261.6|82236.6|82275.6|82238.4|82250.2|82225.2|39
1620653650000|2021-05-10 13:34:10|82261.4|82236.4|82274.3|82249.3|82278.1|82253.1|82261.4|82236.4|40
1620653660000|2021-05-10 13:34:20|82274.9|82249.9|82279.4|82254.4|82292.1|82257.3|82270.9|82240.7|40
1620653670000|2021-05-10 13:34:30|82278.7|82253.7|82271.1|82246.1|82283.3|82255.1|82270.8|82232.7|41
1620653680000|2021-05-10 13:34:40|82271|82246|82274.3|82249.3|82274.4|82249.4|82267.6|82242.6|37
1620653690000|2021-05-10 13:34:50|82274.6|82249.6|82268.8|82218.8|82274.7|82249.7|82237.7|82199.9|42
1620653700000|2021-05-10 13:35:00|82269|82219|82247.3|82222.3|82271.2|82234.8|82242.9|82210|41
1620653710000|2021-05-10 13:35:10|82248.4|82223.4|82244.8|82219.8|82251.9|82226.9|82243.8|82218.8|43
1620653720000|2021-05-10 13:35:20|82244.1|82219.1|82253|82228|82265.5|82231.5|82242|82215.5|42
1620653730000|2021-05-10 13:35:30|82254.6|82229.6|82251.9|82226.9|82256.9|82231.9|82250.5|82225.5|37
1620653740000|2021-05-10 13:35:40|82252.1|82227.1|82271.3|82246.3|82285|82247.3|82251.5|82226.5|40
1620653750000|2021-05-10 13:35:50|82271.4|82246.4|82275.5|82250.5|82275.6|82250.6|82269.7|82244.7|37
1620653760000|2021-05-10 13:36:00|82275.7|82250.7|82285.5|82260.5|82288.6|82263.6|82273.7|82248.7|41
1620653770000|2021-05-10 13:36:10|82285.8|82260.8|82282.7|82257.7|82292.7|82267.7|82275.8|82250.8|43
1620653780000|2021-05-10 13:36:20|82283.3|82258.3|82278.9|82253.9|82286.6|82261.6|82278|82253|41
1620653790000|2021-05-10 13:36:30|82279.3|82254.3|82278.4|82253.4|82280.6|82255.6|82278|82253|39
1620653800000|2021-05-10 13:36:40|82278|82253|82291.5|82266.5|82297.5|82267|82278|82247.5|37
1620653810000|2021-05-10 13:36:50|82291.9|82266.9|82309.3|82284.3|82323.7|82286.6|82290.3|82265|43
1620653820000|2021-05-10 13:37:00|82308.7|82283.7|82287.3|82262.3|82308.7|82283.7|82283.6|82241.1|44
1620653830000|2021-05-10 13:37:10|82287.6|82262.6|82305.6|82280.6|82324|82286.7|82287.6|82258.9|42
1620653840000|2021-05-10 13:37:20|82304.4|82279.4|82306.3|82281.3|82328.1|82290.9|82302.9|82274.9|43
1620653850000|2021-05-10 13:37:30|82307.7|82282.7|82324.6|82299.6|82337.2|82299.6|82304.9|82279.9|40
1620653860000|2021-05-10 13:37:40|82324.1|82299.1|82322.4|82297.4|82324.2|82299.2|82319.4|82294.4|35
1620653870000|2021-05-10 13:37:50|82321.6|82296.6|82335.9|82310.9|82349.4|82311.3|82321.6|82291.7|43
1620653880000|2021-05-10 13:38:00|82332.3|82307.3|82320.3|82295.3|82339.3|82307.3|82319.5|82283.4|41
1620653890000|2021-05-10 13:38:10|82320|82295|82308.3|82258.3|82327.7|82297.2|82294.3|82254.8|43
1620653900000|2021-05-10 13:38:20|82310.5|82260.5|82314.3|82289.3|82328|82291.2|82296.3|82260.5|42
1620653910000|2021-05-10 13:38:30|82314.2|82289.2|82316.4|82291.4|82329.3|82292|82311.5|82279.3|39
1620653920000|2021-05-10 13:38:40|82317.4|82292.4|82316.9|82291.9|82329.9|82292.7|82313.7|82279.5|39
1620653930000|2021-05-10 13:38:50|82320|82295|82312.3|82287.3|82330.1|82295|82312.3|82280.1|40
1620653940000|2021-05-10 13:39:00|82312.8|82287.8|82316.9|82291.9|82328.8|82292.4|82306.3|82268.3|39
1620653950000|2021-05-10 13:39:10|82317|82292|82322.9|82297.9|82335.6|82298.1|82315|82284.7|32
1620653960000|2021-05-10 13:39:20|82323.1|82298.1|82336.3|82311.3|82337.1|82312.1|82322.6|82297.6|39
1620653970000|2021-05-10 13:39:30|82338.1|82313.1|82338.1|82313.1|82351.9|82319.4|82338.1|82301.9|41
1620653980000|2021-05-10 13:39:40|82338.4|82313.4|82328.7|82303.7|82346.7|82314|82328.4|82296.6|38
1620653990000|2021-05-10 13:39:50|82328.5|82303.5|82321.8|82296.8|82331.6|82306.6|82321.8|82296.8|35
1620654000000|2021-05-10 13:40:00|82323.8|82298.8|82362.7|82312.7|82363.8|82326.9|82323.8|82298.8|38
1620654010000|2021-05-10 13:40:10|82362.6|82312.6|82352.5|82327.5|82363.4|82327.5|82343.7|82312.6|40
1620654020000|2021-05-10 13:40:20|82352.8|82327.8|82356.1|82331.1|82356.1|82331.1|82351.4|82326.4|34
1620654030000|2021-05-10 13:40:30|82354.8|82329.8|82358.2|82333.2|82358.2|82333.2|82354.8|82329.8|34
1620654040000|2021-05-10 13:40:40|82357.8|82332.8|82360.8|82335.8|82362.1|82337.1|82355.7|82330.7|32
1620654050000|2021-05-10 13:40:50|82360.9|82335.9|82379.3|82329.3|82379.6|82344.1|82360.1|82328.1|40
1620654060000|2021-05-10 13:41:00|82378.6|82328.6|82370.7|82345.7|82378.6|82347.6|82365.9|82328.6|36
1620654070000|2021-05-10 13:41:10|82370.1|82345.1|82368.4|82343.4|82382.2|82346.6|82357.6|82322.7|43
1620654080000|2021-05-10 13:41:20|82370|82345|82365.2|82340.2|82374.3|82349.3|82364.3|82339.3|39
1620654090000|2021-05-10 13:41:30|82366|82341|82362.4|82337.4|82366|82341|82361.4|82336.4|37
1620654100000|2021-05-10 13:41:40|82362.2|82337.2|82366|82341|82369.7|82344.7|82362.2|82337.2|40
1620654110000|2021-05-10 13:41:50|82366.1|82341.1|82337.8|82287.8|82366.9|82341.9|82323.2|82283.3|35
1620654120000|2021-05-10 13:42:00|82338.2|82288.2|82363|82313|82365.3|82315.3|82334|82284|41
1620654130000|2021-05-10 13:42:10|82363.3|82313.3|82358.9|82308.9|82369.6|82319.6|82357.8|82307.8|39
1620654140000|2021-05-10 13:42:20|82355.6|82305.6|82361.1|82311.1|82367.5|82317.5|82355.4|82305.4|39
1620654150000|2021-05-10 13:42:30|82360.9|82310.9|82364.8|82314.8|82364.8|82314.8|82359.4|82309.4|29
1620654160000|2021-05-10 13:42:40|82365.2|82315.2|82358.4|82333.4|82374.8|82337.1|82349.3|82315.2|36
1620654170000|2021-05-10 13:42:50|82358.7|82333.7|82350|82325|82358.8|82333.8|82350|82325|40
1620654180000|2021-05-10 13:43:00|82347.9|82322.9|82343.2|82318.2|82348.2|82323.2|82342.8|82317.8|36
1620654190000|2021-05-10 13:43:10|82343.3|82318.3|82345.6|82320.6|82347.1|82322.1|82342.1|82317.1|35
1620654200000|2021-05-10 13:43:20|82345.8|82320.8|82348.8|82323.8|82352.1|82327.1|82342|82317|39
1620654210000|2021-05-10 13:43:30|82348.6|82323.6|82346.9|82321.9|82350.4|82325.4|82346|82321|40
1620654220000|2021-05-10 13:43:40|82347|82322|82342.2|82317.2|82349.6|82323.2|82334.1|82295.7|43
1620654230000|2021-05-10 13:43:50|82342|82317|82348.2|82323.2|82361.1|82329.2|82340.9|82307.6|42
1620654240000|2021-05-10 13:44:00|82347.5|82322.5|82364.8|82339.8|82377.3|82339.8|82343.7|82314.2|42
1620654250000|2021-05-10 13:44:10|82364|82339|82357.5|82332.5|82380.4|82344.2|82355.8|82321.3|39
1620654260000|2021-05-10 13:44:20|82356.8|82331.8|82350.8|82325.8|82358|82333|82348.1|82323.1|33
1620654270000|2021-05-10 13:44:30|82351.2|82326.2|82339.1|82314.1|82355.4|82326.8|82337.9|82298.8|37
1620654280000|2021-05-10 13:44:40|82339|82314|82337.5|82312.5|82339|82314|82334.5|82309.5|32
1620654290000|2021-05-10 13:44:50|82336.3|82311.3|82338.5|82313.5|82339.1|82314.1|82329.5|82304.5|38
1620654300000|2021-05-10 13:45:00|82338.2|82313.2|82352.6|82327.6|82362.8|82328.9|82338.2|82306.3|37
1620654310000|2021-05-10 13:45:10|82352.7|82327.7|82345.1|82320.1|82363.3|82338.3|82342.7|82305.6|37
1620654320000|2021-05-10 13:45:20|82344|82319|82371.2|82321.2|82371.2|82330.7|82343.1|82305.6|43
1620654330000|2021-05-10 13:45:30|82355.4|82330.4|82359.2|82334.2|82372.4|82336.5|82348.3|82310.1|43
1620654340000|2021-05-10 13:45:40|82358.4|82333.4|82366.4|82341.4|82379.4|82341.5|82355.6|82329.4|39
1620654350000|2021-05-10 13:45:50|82366.8|82341.8|82377.1|82352.1|82386.1|82354.5|82366.6|82336.1|38
1620654360000|2021-05-10 13:46:00|82377.6|82352.6|82390.2|82365.2|82399.3|82365.8|82375|82349.3|34
1620654370000|2021-05-10 13:46:10|82389.6|82364.6|82435.1|82385.1|82435.1|82397.3|82389.6|82364.6|43
1620654380000|2021-05-10 13:46:20|82436.4|82386.4|82419.7|82394.7|82440.3|82402.4|82413.7|82376.1|40
1620654390000|2021-05-10 13:46:30|82421.2|82396.2|82434.2|82409.2|82443.5|82409.2|82420.2|82383.1|41
1620654400000|2021-05-10 13:46:40|82434.1|82409.1|82435.4|82410.4|82443.4|82410.9|82429.6|82392.1|38
1620654410000|2021-05-10 13:46:50|82439.6|82414.6|82442.8|82392.8|82455.1|82416.7|82436.5|82391.4|39
1620654420000|2021-05-10 13:47:00|82442.2|82392.2|82430.7|82405.7|82450.9|82415.7|82427|82388.1|43
1620654430000|2021-05-10 13:47:10|82430.2|82405.2|82425.7|82400.7|82435.3|82410.3|82425.7|82400.7|40
1620654440000|2021-05-10 13:47:20|82425|82400|82433.3|82408.3|82433.4|82408.4|82423.9|82398.9|31
1620654450000|2021-05-10 13:47:30|82432.5|82407.5|82446|82421|82455|82421.5|82432.3|82400.4|40
1620654460000|2021-05-10 13:47:40|82446.2|82421.2|82458.8|82433.8|82460.7|82434.8|82446.2|82409.4|37
1620654470000|2021-05-10 13:47:50|82458.6|82433.6|82467.2|82442.2|82480.2|82444.3|82458.6|82430|34
1620654480000|2021-05-10 13:48:00|82468.5|82443.5|82463.4|82438.4|82476.9|82443.6|82461.2|82422.4|40
1620654490000|2021-05-10 13:48:10|82463|82438|82478.8|82428.8|82481|82443|82462.9|82428.1|40
1620654500000|2021-05-10 13:48:20|82477.7|82427.7|82458.3|82433.3|82477.8|82438|82455.2|82423.6|41
1620654510000|2021-05-10 13:48:30|82458.9|82433.9|82455.1|82405.1|82462|82434|82443.1|82404.6|37
1620654520000|2021-05-10 13:48:40|82454.5|82404.5|82430.8|82405.8|82455.3|82418.9|82429.9|82393|42
1620654530000|2021-05-10 13:48:50|82430.7|82405.7|82434.7|82409.7|82442.7|82417.1|82427.5|82389.5|42
1620654540000|2021-05-10 13:49:00|82434.4|82409.4|82430.5|82405.5|82441.5|82409.9|82423.3|82387.4|37
1620654550000|2021-05-10 13:49:10|82432|82407|82395.8|82370.8|82432|82407|82393.2|82354.3|43
1620654560000|2021-05-10 13:49:20|82396.3|82371.3|82389.9|82364.9|82396.3|82371.3|82388.1|82363.1|37
1620654570000|2021-05-10 13:49:30|82390.1|82365.1|82397.4|82372.4|82410.4|82373.3|82390.1|82353.1|40
1620654580000|2021-05-10 13:49:40|82411.8|82361.8|82397.9|82372.9|82411.8|82376.8|82392.4|82355.5|42
1620654590000|2021-05-10 13:49:50|82398.8|82373.8|82401|82376|82406.7|82381.7|82398.6|82373.6|34
1620654600000|2021-05-10 13:50:00|82401.5|82376.5|82413.9|82388.9|82419.3|82394.3|82401.5|82376.5|39
1620654610000|2021-05-10 13:50:10|82413.6|82388.6|82430.4|82405.4|82439.2|82405.4|82413.6|82386.6|38
1620654620000|2021-05-10 13:50:20|82428.8|82403.8|82425.6|82400.6|82432.1|82407.1|82424.9|82399.9|39
1620654630000|2021-05-10 13:50:30|82425.9|82400.9|82440.3|82415.3|82457.6|82418.8|82425.9|82400.9|35
1620654640000|2021-05-10 13:50:40|82439.2|82414.2|82438.9|82413.9|82443.9|82418.9|82437.6|82412.6|38
1620654650000|2021-05-10 13:50:50|82441|82416|82425.1|82400.1|82453|82416|82423.8|82389.3|36
1620654660000|2021-05-10 13:51:00|82423.9|82398.9|82448.6|82398.6|82448.6|82412.1|82423.3|82390.6|37
1620654670000|2021-05-10 13:51:10|82449.1|82399.1|82453.7|82403.7|82460.6|82420.3|82434.1|82399.1|38
1620654680000|2021-05-10 13:51:20|82442.3|82417.3|82451.5|82401.5|82461.6|82424|82430.7|82394.2|40
1620654690000|2021-05-10 13:51:30|82450.8|82400.8|82460.5|82410.5|82460.5|82422.7|82436.1|82400.6|37
1620654700000|2021-05-10 13:51:40|82460.2|82410.2|82469.3|82419.3|82470.9|82425|82450|82408.9|42
1620654710000|2021-05-10 13:51:50|82469.5|82419.5|82444.9|82419.9|82470.6|82433|82444.9|82409.6|38
1620654720000|2021-05-10 13:52:00|82445.8|82420.8|82440|82415|82446.9|82421.9|82430|82393.4|40
1620654730000|2021-05-10 13:52:10|82440.2|82415.2|82441.9|82416.9|82454.5|82423.7|82438.9|82403.1|35
1620654740000|2021-05-10 13:52:20|82440.9|82415.9|82442.3|82417.3|82462.5|82423.5|82440.8|82410.9|38
1620654750000|2021-05-10 13:52:30|82441.8|82416.8|82435.8|82410.8|82442.9|82417.9|82435.8|82410.8|35
1620654760000|2021-05-10 13:52:40|82436|82411|82438.2|82413.2|82454.7|82418.6|82435.9|82398.4|37
1620654770000|2021-05-10 13:52:50|82438.1|82413.1|82435.7|82410.7|82439.1|82414.1|82435.2|82410.2|30
1620654780000|2021-05-10 13:53:00|82437.7|82412.7|82442.3|82417.3|82442.6|82417.6|82435.7|82410.7|31
1620654790000|2021-05-10 13:53:10|82442.1|82417.1|82459.7|82434.7|82476.4|82440.3|82441.5|82416.5|40
1620654800000|2021-05-10 13:53:20|82458|82433|82459.7|82434.7|82465.3|82434.8|82451.5|82415.3|40
1620654810000|2021-05-10 13:53:30|82459.9|82434.9|82458.2|82433.2|82463.3|82438.3|82458.2|82433.2|37
1620654820000|2021-05-10 13:53:40|82458.8|82433.8|82463.1|82438.1|82465.4|82440.4|82457.9|82432.9|36
1620654830000|2021-05-10 13:53:50|82462.6|82437.6|82459|82434|82468.2|82443.2|82459|82434|36
1620654840000|2021-05-10 13:54:00|82458.4|82433.4|82461.2|82436.2|82463.6|82438.6|82457.3|82432.3|36
1620654850000|2021-05-10 13:54:10|82461.1|82436.1|82450.6|82425.6|82461.1|82436.1|82446|82421|41
1620654860000|2021-05-10 13:54:20|82448.9|82423.9|82452.3|82427.3|82453.5|82428.5|82446.7|82421.7|44
1620654870000|2021-05-10 13:54:30|82452.8|82427.8|82457.3|82432.3|82457.7|82432.7|82451.1|82426.1|36
1620654880000|2021-05-10 13:54:40|82456.4|82431.4|82455.1|82430.1|82461.5|82436.5|82452.3|82427.3|40
1620654890000|2021-05-10 13:54:50|82456.7|82431.7|82462.7|82437.7|82463.8|82438.8|82456.7|82431.7|36
1620654900000|2021-05-10 13:55:00|82463.6|82438.6|82456.8|82431.8|82464.3|82439.3|82455.3|82430.3|38
1620654910000|2021-05-10 13:55:10|82455.8|82430.8|82481.5|82456.5|82494.8|82457.6|82455.8|82430.8|43
1620654920000|2021-05-10 13:55:20|82481.9|82456.9|82484.6|82459.6|82485.7|82460.7|82481.4|82456.4|37
1620654930000|2021-05-10 13:55:30|82485.8|82460.8|82492.4|82467.4|82493.4|82468.4|82485.8|82460.8|37
1620654940000|2021-05-10 13:55:40|82493|82468|82497.7|82472.7|82509.4|82475.9|82493|82458.3|38
1620654950000|2021-05-10 13:55:50|82496.8|82471.8|82497.9|82472.9|82501.4|82476.4|82494.1|82469.1|40
1620654960000|2021-05-10 13:56:00|82497.6|82472.6|82491.9|82466.9|82515.2|82474.9|82491.5|82465.2|40
1620654970000|2021-05-10 13:56:10|82491.7|82466.7|82492.4|82467.4|82492.4|82467.4|82486.6|82461.6|36
1620654980000|2021-05-10 13:56:20|82491.7|82466.7|82487.6|82462.6|82491.8|82466.8|82485.9|82460.9|38
1620654990000|2021-05-10 13:56:30|82487.1|82462.1|82483.6|82458.6|82494.3|82463.1|82479.3|82444.1|43
1620655000000|2021-05-10 13:56:40|82482.3|82457.3|82481.6|82456.6|82487|82462|82475.4|82450.4|37
1620655010000|2021-05-10 13:56:50|82481.8|82456.8|82481.4|82456.4|82485.6|82460.6|82479.7|82454.7|41
1620655020000|2021-05-10 13:57:00|82481.5|82456.5|82484.6|82459.6|82484.6|82459.6|82478.1|82453.1|33
1620655030000|2021-05-10 13:57:10|82482.2|82457.2|82485.8|82460.8|82488.3|82463.3|82482.2|82457.2|38
1620655040000|2021-05-10 13:57:20|82487.7|82462.7|82488.8|82463.8|82495.5|82470.5|82487.7|82462.7|42
1620655050000|2021-05-10 13:57:30|82491.8|82466.8|82485.6|82460.6|82493.2|82468.2|82485.1|82460.1|36
1620655060000|2021-05-10 13:57:40|82485.8|82460.8|82481.6|82456.6|82489.1|82464.1|82480.3|82455.3|41
1620655070000|2021-05-10 13:57:50|82480.6|82455.6|82480.3|82455.3|82483.9|82458.9|82476.4|82451.4|37
1620655080000|2021-05-10 13:58:00|82479.7|82454.7|82479.9|82454.9|82480.3|82455.3|82478.6|82453.6|27
1620655090000|2021-05-10 13:58:10|82480.5|82455.5|82516.6|82466.6|82519.1|82483.2|82479.8|82454.8|40
1620655100000|2021-05-10 13:58:20|82516.4|82466.4|82494.4|82469.4|82516.4|82479|82493.4|82466.4|38
1620655110000|2021-05-10 13:58:30|82492.4|82467.4|82492|82467|82500.3|82475.3|82491.3|82466.3|42
1620655120000|2021-05-10 13:58:40|82490.7|82465.7|82465.9|82440.9|82491.1|82466.1|82465.9|82440.9|43
1620655130000|2021-05-10 13:58:50|82465.7|82440.7|82467.6|82442.6|82468.7|82443.7|82464.5|82439.5|40
1620655140000|2021-05-10 13:59:00|82468.4|82443.4|82474.7|82449.7|82488.4|82453.6|82465.9|82438.4|38
1620655150000|2021-05-10 13:59:10|82474.6|82449.6|82470.2|82445.2|82474.9|82449.9|82470.1|82445.1|35
1620655160000|2021-05-10 13:59:20|82469.8|82444.8|82466.6|82441.6|82470.3|82445.3|82465.7|82440.7|33
1620655170000|2021-05-10 13:59:30|82467.7|82442.7|82468.3|82443.3|82470.5|82445.5|82464.5|82439.5|35
1620655180000|2021-05-10 13:59:40|82468.8|82443.8|82470|82445|82472.6|82447.6|82467.2|82442.2|38
1620655190000|2021-05-10 13:59:50|82470.2|82445.2|82477.5|82452.5|82480.3|82455.3|82470.2|82445.2|39
1620655200000|2021-05-10 14:00:00|82479.1|82454.1|82476.3|82451.3|82482.7|82457.7|82476.1|82451.1|37
1620655210000|2021-05-10 14:00:10|82475.7|82450.7|82465.2|82440.2|82482.1|82457.1|82465.2|82440.2|42
1620655220000|2021-05-10 14:00:20|82463.7|82438.7|82453.4|82428.4|82476.2|82439.2|82452.3|82418.3|38
1620655230000|2021-05-10 14:00:30|82452.2|82427.2|82462|82437|82473.1|82437|82449.7|82423.1|42
1620655240000|2021-05-10 14:00:40|82460.6|82435.6|82467.1|82442.1|82467.6|82442.6|82460.6|82435.6|33
1620655250000|2021-05-10 14:00:50|82467.5|82442.5|82465|82440|82469.2|82444.2|82462.3|82437.3|39
1620655260000|2021-05-10 14:01:00|82463.9|82438.9|82476.8|82451.8|82477.9|82452.9|82463.8|82438.8|39
1620655270000|2021-05-10 14:01:10|82476.9|82451.9|82494.5|82469.5|82494.5|82469.5|82475.9|82450.9|41
1620655280000|2021-05-10 14:01:20|82495.2|82470.2|82492.4|82442.4|82510.4|82472.1|82486|82442.4|41
1620655290000|2021-05-10 14:01:30|82492.7|82442.7|82497.8|82447.8|82500.2|82461.9|82477.8|82434.4|43
1620655300000|2021-05-10 14:01:40|82497.6|82447.6|82486.7|82461.7|82497.7|82462.8|82480.2|82445.4|36
1620655310000|2021-05-10 14:01:50|82485.5|82460.5|82487.4|82462.4|82490.3|82465.3|82485.5|82460.5|35
1620655320000|2021-05-10 14:02:00|82487|82462|82496.9|82471.9|82509.5|82472.1|82487|82459|38
1620655330000|2021-05-10 14:02:10|82495.7|82470.7|82518|82493|82525.5|82493|82495.7|82467.8|41
1620655340000|2021-05-10 14:02:20|82517.6|82492.6|82517.8|82467.8|82520.6|82494|82510.3|82466.9|39
1620655350000|2021-05-10 14:02:30|82508.4|82483.4|82508.3|82458.3|82520.9|82484.5|82497.3|82457.2|38
1620655360000|2021-05-10 14:02:40|82507.7|82457.7|82505.8|82480.8|82516.9|82481|82494.6|82457.7|33
1620655370000|2021-05-10 14:02:50|82504.1|82479.1|82517.6|82492.6|82530.4|82494.9|82503.1|82478.1|42
1620655380000|2021-05-10 14:03:00|82516.9|82491.9|82516.1|82491.1|82526.8|82498.9|82516.1|82476.8|37
1620655390000|2021-05-10 14:03:10|82519.1|82494.1|82516.9|82491.9|82523.1|82498.1|82513.5|82488.5|39
1620655400000|2021-05-10 14:03:20|82514.2|82489.2|82515.7|82490.7|82518.6|82493.6|82512.2|82487.2|39
1620655410000|2021-05-10 14:03:30|82516.3|82491.3|82521|82471|82525.2|82494.9|82513.2|82469.9|42
1620655420000|2021-05-10 14:03:40|82518.5|82468.5|82508|82483|82521.1|82483.6|82507.5|82468.5|38
1620655430000|2021-05-10 14:03:50|82507.7|82482.7|82501.2|82476.2|82513.8|82482.7|82500.1|82463.8|40
1620655440000|2021-05-10 14:04:00|82500.4|82475.4|82506.7|82481.7|82508.4|82483.4|82500.4|82475.4|38
1620655450000|2021-05-10 14:04:10|82506.3|82481.3|82499.3|82474.3|82509.7|82484.7|82495.6|82470.6|43
1620655460000|2021-05-10 14:04:20|82501.4|82476.4|82501.7|82476.7|82505.6|82480.6|82499.5|82474.5|37
1620655470000|2021-05-10 14:04:30|82501.8|82476.8|82504.9|82454.9|82504.9|82477.6|82495.2|82454.2|33
1620655480000|2021-05-10 14:04:40|82504|82454|82491.3|82466.3|82504.6|82467.9|82489.2|82453.1|35
1620655490000|2021-05-10 14:04:50|82491.2|82466.2|82468.2|82418.2|82498.5|82467.9|82457.9|82417.8|42
1620655500000|2021-05-10 14:05:00|82467.9|82417.9|82479.5|82454.5|82492.7|82455.3|82457.9|82417.9|40
1620655510000|2021-05-10 14:05:10|82478.5|82453.5|82472.3|82422.3|82483.3|82457.1|82472.3|82422.3|39
1620655520000|2021-05-10 14:05:20|82459.2|82434.2|82460.8|82435.8|82474.8|82436.5|82459.1|82418.5|38
1620655530000|2021-05-10 14:05:30|82460.4|82435.4|82461.4|82411.4|82486.8|82444.7|82458.8|82408.8|39
1620655540000|2021-05-10 14:05:40|82460.7|82410.7|82452.1|82427.1|82466.7|82430|82452.1|82410.7|37
1620655550000|2021-05-10 14:05:50|82451.6|82426.6|82449.4|82399.4|82458.1|82426.8|82445.1|82399.4|40
1620655560000|2021-05-10 14:06:00|82450.2|82400.2|82447.6|82397.6|82453.5|82403.5|82447.3|82397.3|42
1620655570000|2021-05-10 14:06:10|82446.5|82396.5|82429.9|82404.9|82447.9|82409|82429.7|82389.9|40
1620655580000|2021-05-10 14:06:20|82429.3|82404.3|82433.3|82408.3|82445.7|82412.3|82428.4|82395.4|42
1620655590000|2021-05-10 14:06:30|82433.4|82408.4|82434.1|82409.1|82436.9|82411.9|82433.4|82408.4|40
1620655600000|2021-05-10 14:06:40|82433.9|82408.9|82436.8|82411.8|82438.4|82413.4|82433.6|82408.6|34
1620655610000|2021-05-10 14:06:50|82436.7|82411.7|82444.4|82419.4|82444.4|82419.4|82436.7|82411.7|36
1620655620000|2021-05-10 14:07:00|82442.9|82417.9|82423.4|82373.4|82443.8|82418.8|82418.9|82368.9|37
1620655630000|2021-05-10 14:07:10|82425.9|82375.9|82420.6|82395.6|82426.1|82397.4|82415.6|82375.7|41
1620655640000|2021-05-10 14:07:20|82421.1|82396.1|82423.4|82398.4|82433|82398.9|82418.1|82383|37
1620655650000|2021-05-10 14:07:30|82423.9|82398.9|82423.5|82398.5|82424.8|82399.8|82420.8|82395.8|40
1620655660000|2021-05-10 14:07:40|82423.6|82398.6|82418.2|82368.2|82424.5|82399.5|82405.4|82368.2|33
1620655670000|2021-05-10 14:07:50|82417.7|82367.7|82421.4|82371.4|82421.4|82381.4|82398.4|82367|40
1620655680000|2021-05-10 14:08:00|82421.1|82371.1|82400.3|82350.3|82422.8|82372.8|82394.7|82344.7|43
1620655690000|2021-05-10 14:08:10|82400.4|82350.4|82383.9|82333.9|82401.1|82351.1|82380.5|82330.5|41
1620655700000|2021-05-10 14:08:20|82390.7|82340.7|82396.8|82346.8|82397|82358.1|82381.4|82338.5|41
1620655710000|2021-05-10 14:08:30|82384.5|82359.5|82385.6|82360.6|82398.6|82362.1|82381.8|82345|39
1620655720000|2021-05-10 14:08:40|82385.4|82360.4|82383|82358|82394.4|82360.4|82380.2|82344.4|35
1620655730000|2021-05-10 14:08:50|82383.6|82358.6|82374|82349|82388.6|82359|82369.9|82332.4|40
1620655740000|2021-05-10 14:09:00|82373.8|82348.8|82371.4|82346.4|82374.3|82349.3|82369.3|82344.3|36
1620655750000|2021-05-10 14:09:10|82371.9|82346.9|82373.3|82323.3|82378.4|82347.7|82364.8|82323.3|36
1620655760000|2021-05-10 14:09:20|82374.4|82324.4|82371.3|82321.3|82375.1|82325.1|82365.8|82315.8|43
1620655770000|2021-05-10 14:09:30|82371.1|82321.1|82397|82347|82397.4|82349.7|82370.1|82320.1|42
1620655780000|2021-05-10 14:09:40|82396.3|82346.3|82368.8|82318.8|82396.3|82346.3|82366.7|82316.7|41
1620655790000|2021-05-10 14:09:50|82368.9|82318.9|82368.9|82318.9|82373.4|82323.4|82364.4|82314.4|36
1620655800000|2021-05-10 14:10:00|82369.7|82319.7|82357.3|82307.3|82369.7|82321.7|82345.3|82306.8|43
1620655810000|2021-05-10 14:10:10|82357|82307|82366.5|82316.5|82366.5|82316.5|82355.4|82305.4|35
1620655820000|2021-05-10 14:10:20|82366.7|82316.7|82364.6|82339.6|82369.6|82340.1|82355.9|82316.7|34
1620655830000|2021-05-10 14:10:30|82365|82340|82363.9|82338.9|82365.8|82340.8|82361.7|82336.7|35
1620655840000|2021-05-10 14:10:40|82364.1|82339.1|82369.2|82344.2|82372.1|82347.1|82359.9|82334.9|37
1620655850000|2021-05-10 14:10:50|82368.4|82343.4|82363.4|82338.4|82369|82344|82363.3|82338.3|32
1620655860000|2021-05-10 14:11:00|82362.9|82337.9|82364.7|82314.7|82368.5|82343.5|82358.9|82314.7|43
1620655870000|2021-05-10 14:11:10|82347.7|82322.7|82353.7|82328.7|82365.3|82328.9|82347.7|82311.7|34
1620655880000|2021-05-10 14:11:20|82353.6|82328.6|82352.6|82327.6|82355.5|82330.5|82350.3|82325.3|38
1620655890000|2021-05-10 14:11:30|82352.8|82327.8|82351.4|82326.4|82353.2|82328.2|82350.4|82325.4|34
1620655900000|2021-05-10 14:11:40|82351.2|82326.2|82354.2|82329.2|82366.1|82332.6|82351|82316.1|31
1620655910000|2021-05-10 14:11:50|82353.9|82328.9|82354.1|82329.1|82355.5|82330.5|82351.1|82326.1|38
1620655920000|2021-05-10 14:12:00|82356.1|82331.1|82338.5|82288.5|82356.9|82331.9|82338.5|82288.5|39
1620655930000|2021-05-10 14:12:10|82342.3|82292.3|82327|82302|82346.3|82302|82324.8|82288.7|40
1620655940000|2021-05-10 14:12:20|82327.3|82302.3|82324.2|82299.2|82333.4|82302.7|82319.8|82282.6|37
1620655950000|2021-05-10 14:12:30|82324.1|82299.1|82325|82300|82340.7|82302|82324|82289.8|32
1620655960000|2021-05-10 14:12:40|82325.1|82300.1|82328.9|82303.9|82329|82304|82324.7|82299.7|33
1620655970000|2021-05-10 14:12:50|82328.7|82303.7|82327.8|82302.8|82328.7|82303.7|82324.9|82299.9|26
1620655980000|2021-05-10 14:13:00|82327.7|82302.7|82333.2|82308.2|82353.4|82314.1|82326.7|82294.1|38
1620655990000|2021-05-10 14:13:10|82333.3|82308.3|82333.2|82308.2|82337.3|82308.8|82324.8|82286.7|37
1620656000000|2021-05-10 14:13:20|82333.4|82308.4|82330.8|82305.8|82339.9|82309.2|82325.7|82286.6|36
1620656010000|2021-05-10 14:13:30|82331.8|82306.8|82331.3|82306.3|82332.7|82307.7|82323.1|82298.1|38
1620656020000|2021-05-10 14:13:40|82332.3|82307.3|82328.8|82303.8|82345.9|82311|82327.6|82295.9|38
1620656030000|2021-05-10 14:13:50|82329.4|82304.4|82326.6|82301.6|82340.2|82305.6|82325.7|82289.8|39
1620656040000|2021-05-10 14:14:00|82327.8|82302.8|82330.4|82305.4|82333.5|82308.5|82321.3|82296.3|41
1620656050000|2021-05-10 14:14:10|82330.8|82305.8|82324.5|82299.5|82331.7|82306.7|82321|82296|37
1620656060000|2021-05-10 14:14:20|82325.2|82300.2|82320.5|82295.5|82348.6|82310.4|82319.8|82284.1|43
1620656070000|2021-05-10 14:14:30|82321.6|82296.6|82325.8|82300.8|82327.1|82302.1|82321.1|82296.1|40
1620656080000|2021-05-10 14:14:40|82326.1|82301.1|82304.6|82279.6|82326.9|82301.8|82303.9|82275.3|39
1620656090000|2021-05-10 14:14:50|82304.7|82279.7|82307.6|82282.6|82308.1|82283.1|82297.7|82272.7|42
1620656100000|2021-05-10 14:15:00|82306.2|82281.2|82307.8|82282.8|82307.8|82282.8|82306.2|82281.2|38
1620656110000|2021-05-10 14:15:10|82308.4|82283.4|82309.7|82284.7|82312.9|82287.9|82307.7|82282.7|36
1620656120000|2021-05-10 14:15:20|82310.5|82285.5|82306.5|82281.5|82310.9|82285.9|82306.2|82281.2|36
1620656130000|2021-05-10 14:15:30|82306|82281|82305.6|82280.6|82306.7|82281.7|82299.1|82274.1|42
1620656140000|2021-05-10 14:15:40|82303.8|82278.8|82309.7|82284.7|82312.2|82287.2|82302.8|82277.8|36
1620656150000|2021-05-10 14:15:50|82311.1|82286.1|82296.2|82271.2|82314.3|82286.1|82295.7|82264|39
1620656160000|2021-05-10 14:16:00|82298.9|82273.9|82311.2|82286.2|82319.6|82287|82298.9|82267.1|41
1620656170000|2021-05-10 14:16:10|82310.5|82285.5|82312.6|82287.6|82314.8|82289.8|82307.7|82282.7|38
1620656180000|2021-05-10 14:16:20|82312.5|82287.5|82306.5|82281.5|82312.7|82287.7|82304.1|82279.1|41
1620656190000|2021-05-10 14:16:30|82306.6|82281.6|82307.7|82282.7|82308.2|82283.2|82305|82280|34
1620656200000|2021-05-10 14:16:40|82307.2|82282.2|82305.6|82280.6|82307.6|82282.6|82304.1|82279.1|39
1620656210000|2021-05-10 14:16:50|82306.9|82281.9|82304.5|82279.5|82306.9|82281.9|82303.4|82278.4|38
1620656220000|2021-05-10 14:17:00|82304.2|82279.2|82304.2|82279.2|82307.3|82282.3|82302.2|82277.2|34
1620656230000|2021-05-10 14:17:10|82304|82279|82321|82296|82334|82296|82303.3|82278.3|37
1620656240000|2021-05-10 14:17:20|82321.1|82296.1|82297.9|82272.9|82323.7|82296.1|82295.8|82265.1|37
1620656250000|2021-05-10 14:17:30|82298.4|82273.4|82295.6|82270.6|82298.4|82273.4|82295.6|82270.6|28
1620656260000|2021-05-10 14:17:40|82296|82271|82299|82274|82301.2|82276.2|82295.7|82270.7|28
1620656270000|2021-05-10 14:17:50|82299.2|82274.2|82312.7|82287.7|82315.2|82290.2|82295.3|82264.2|38
1620656280000|2021-05-10 14:18:00|82313.2|82288.2|82329.4|82304.4|82335|82304.4|82308.8|82281.2|40
1620656290000|2021-05-10 14:18:10|82331.5|82306.5|82318.6|82293.6|82347|82306.5|82318.6|82280.8|40
1620656300000|2021-05-10 14:18:20|82318.9|82293.9|82313.9|82288.9|82320.6|82295.6|82313.9|82288.9|36
1620656310000|2021-05-10 14:18:30|82315.4|82290.4|82319.2|82294.2|82320.6|82295.6|82315.4|82290.4|37
1620656320000|2021-05-10 14:18:40|82319.5|82294.5|82323.6|82298.6|82324.6|82299.6|82317.6|82292.6|37
1620656330000|2021-05-10 14:18:50|82323.1|82298.1|82323.1|82298.1|82325.9|82300.9|82318.7|82293.7|39
1620656340000|2021-05-10 14:19:00|82323|82298|82313.3|82288.3|82323.9|82298.9|82313.3|82288.3|38
1620656350000|2021-05-10 14:19:10|82312.4|82287.4|82317.4|82292.4|82318.9|82293.9|82309.5|82284.5|35
1620656360000|2021-05-10 14:19:20|82316.4|82291.4|82319.7|82294.7|82320.7|82295.7|82316.1|82291.1|38
1620656370000|2021-05-10 14:19:30|82319.3|82294.3|82322.5|82297.5|82322.8|82297.8|82318.6|82293.6|27
1620656380000|2021-05-10 14:19:40|82322.6|82297.6|82328.9|82303.9|82344.2|82309.1|82318.8|82291.9|36
1620656390000|2021-05-10 14:19:50|82329|82304|82319.6|82294.6|82329|82304|82316.8|82291.8|36
1620656400000|2021-05-10 14:20:00|82320.2|82295.2|82333.3|82308.3|82347.8|82309.7|82320.1|82291|40
1620656410000|2021-05-10 14:20:10|82331.9|82306.9|82318.3|82293.3|82333.4|82307.6|82315.2|82282.2|40
1620656420000|2021-05-10 14:20:20|82317.4|82292.4|82326.3|82301.3|82337.1|82301.8|82317.4|82286.4|39
1620656430000|2021-05-10 14:20:30|82328.3|82303.3|82333|82308|82351.6|82312.8|82328.3|82299.7|42
1620656440000|2021-05-10 14:20:40|82332.6|82307.6|82336.8|82311.8|82343.1|82312.7|82329|82290.9|37
1620656450000|2021-05-10 14:20:50|82336.9|82311.9|82361.4|82311.4|82362.3|82323.9|82336.5|82308.3|34
1620656460000|2021-05-10 14:21:00|82361.2|82311.2|82365.9|82315.9|82368.8|82340.4|82351.8|82311.2|39
1620656470000|2021-05-10 14:21:10|82366.3|82316.3|82355.2|82330.2|82366.3|82332.6|82353.4|82316.3|38
1620656480000|2021-05-10 14:21:20|82355.8|82330.8|82350|82325|82360.3|82335.3|82349.8|82324.8|39
1620656490000|2021-05-10 14:21:30|82350.2|82325.2|82349.2|82324.2|82351.1|82326.1|82348.4|82323.4|26
1620656500000|2021-05-10 14:21:40|82349.3|82324.3|82345.9|82320.9|82353.7|82324.9|82341.9|82302|40
1620656510000|2021-05-10 14:21:50|82346.7|82321.7|82352.2|82327.2|82352.6|82327.6|82345.7|82320.7|38
1620656520000|2021-05-10 14:22:00|82351.1|82326.1|82355.1|82305.1|82368.1|82332.6|82344.7|82305.1|33
1620656530000|2021-05-10 14:22:10|82354.9|82304.9|82352.9|82302.9|82355.1|82318.2|82341.9|82297.9|36
1620656540000|2021-05-10 14:22:20|82354.6|82304.6|82348.2|82298.2|82358.9|82308.9|82348.2|82298.2|41
1620656550000|2021-05-10 14:22:30|82349.3|82299.3|82355.4|82305.4|82357.1|82307.1|82348.6|82298.6|24
1620656560000|2021-05-10 14:22:40|82355.9|82305.9|82350.4|82300.4|82356.5|82306.5|82350.4|82300.4|32
1620656570000|2021-05-10 14:22:50|82347.5|82297.5|82356.6|82306.6|82356.6|82306.6|82346.8|82296.8|40
1620656580000|2021-05-10 14:23:00|82357.2|82307.2|82360.9|82310.9|82366.6|82316.6|82357.2|82307.2|36
1620656590000|2021-05-10 14:23:10|82361.1|82311.1|82367.2|82317.2|82368.8|82318.8|82361|82311|34
1620656600000|2021-05-10 14:23:20|82368.1|82318.1|82370.5|82320.5|82372.6|82322.6|82366.4|82316.4|30
1620656610000|2021-05-10 14:23:30|82372.9|82322.9|82371.5|82321.5|82377.6|82327.6|82368.8|82318.8|37
1620656620000|2021-05-10 14:23:40|82371.8|82321.8|82388.1|82338.1|82388.1|82338.1|82371.8|82321.8|35
1620656630000|2021-05-10 14:23:50|82390.7|82340.7|82388.2|82338.2|82394.2|82344.2|82379.7|82329.7|40
1620656640000|2021-05-10 14:24:00|82389.5|82339.5|82380.7|82330.7|82395.1|82345.1|82380.4|82330.4|41
1620656650000|2021-05-10 14:24:10|82387.3|82337.3|82399.8|82349.8|82399.8|82349.8|82382.3|82332.3|43
1620656660000|2021-05-10 14:24:20|82395.3|82345.3|82394.5|82344.5|82397.9|82347.9|82386.3|82336.3|38
1620656670000|2021-05-10 14:24:30|82391.5|82341.5|82400.7|82350.7|82403.2|82353.2|82389.6|82339.6|39
1620656680000|2021-05-10 14:24:40|82400.4|82350.4|82412.5|82362.5|82414.8|82364.8|82400.4|82350.4|32
1620656690000|2021-05-10 14:24:50|82413|82363|82414.8|82364.8|82416.1|82366.1|82413|82363|29
1620656700000|2021-05-10 14:25:00|82415|82365|82413.3|82363.3|82420.1|82370.1|82412.9|82362.9|42
1620656710000|2021-05-10 14:25:10|82413.1|82363.1|82416.9|82366.9|82420.5|82370.5|82413.1|82363.1|30
1620656720000|2021-05-10 14:25:20|82416|82366|82427.3|82377.3|82427.3|82385|82407.6|82360.6|41
1620656730000|2021-05-10 14:25:30|82427.1|82377.1|82424.5|82374.5|82427.7|82377.7|82422.5|82372.5|40
1620656740000|2021-05-10 14:25:40|82423.8|82373.8|82422|82372|82425.1|82375.1|82420.3|82370.3|36
1620656750000|2021-05-10 14:25:50|82421.7|82371.7|82421.3|82371.3|82423|82373|82420.7|82370.7|29
1620656760000|2021-05-10 14:26:00|82420.7|82370.7|82405.6|82355.6|82424.7|82374.7|82405.6|82355.6|37
1620656770000|2021-05-10 14:26:10|82406.5|82356.5|82410.4|82360.4|82413.8|82363.8|82406|82356|33
1620656780000|2021-05-10 14:26:20|82410.6|82360.6|82395.9|82345.9|82410.6|82360.6|82395.3|82345.3|39
1620656790000|2021-05-10 14:26:30|82396|82346|82403.3|82353.3|82404.9|82354.9|82396|82346|35
1620656800000|2021-05-10 14:26:40|82403|82353|82413.9|82363.9|82414.5|82364.5|82403|82353|35
1620656810000|2021-05-10 14:26:50|82414.6|82364.6|82429.6|82379.6|82430.4|82380.4|82409.9|82359.9|41
1620656820000|2021-05-10 14:27:00|82430.8|82380.8|82435.3|82385.3|82437.3|82387.3|82430.5|82380.5|40
1620656830000|2021-05-10 14:27:10|82435.1|82385.1|82438.1|82388.1|82439.3|82389.3|82434.4|82384.4|37
1620656840000|2021-05-10 14:27:20|82439.4|82389.4|82439.4|82389.4|82454.2|82404.2|82437.7|82387.7|42
1620656850000|2021-05-10 14:27:30|82439.8|82389.8|82446.6|82396.6|82449.2|82399.2|82439.4|82389.4|39
1620656860000|2021-05-10 14:27:40|82446.1|82396.1|82428.6|82378.6|82446.1|82396.1|82428.6|82378.6|35
1620656870000|2021-05-10 14:27:50|82428.4|82378.4|82454.3|82404.3|82454.9|82404.9|82428.3|82378.3|40
1620656880000|2021-05-10 14:28:00|82454.6|82404.6|82434.5|82384.5|82454.9|82404.9|82431.4|82381.4|41
1620656890000|2021-05-10 14:28:10|82433.1|82383.1|82431.6|82381.6|82434.8|82384.8|82427.7|82377.7|41
1620656900000|2021-05-10 14:28:20|82430.7|82380.7|82430.5|82380.5|82431.8|82381.8|82428.8|82378.8|34
1620656910000|2021-05-10 14:28:30|82430.4|82380.4|82449.9|82399.9|82449.9|82399.9|82430.1|82380.1|38
1620656920000|2021-05-10 14:28:40|82450.6|82400.6|82452.3|82402.3|82453.8|82403.8|82450.1|82400.1|31
1620656930000|2021-05-10 14:28:50|82452.4|82402.4|82443.2|82393.2|82454.1|82404.1|82440.2|82390.2|40
1620656940000|2021-05-10 14:29:00|82443.3|82393.3|82428.4|82378.4|82444.7|82394.7|82427.1|82377.1|42
1620656950000|2021-05-10 14:29:10|82429.3|82379.3|82442.9|82392.9|82448.3|82398.3|82429.2|82379.2|44
1620656960000|2021-05-10 14:29:20|82444.6|82394.6|82441.4|82391.4|82449.7|82399.7|82436.7|82386.7|42
1620656970000|2021-05-10 14:29:30|82441.7|82391.7|82432.7|82382.7|82445.1|82395.1|82431.7|82381.7|40
1620656980000|2021-05-10 14:29:40|82432.2|82382.2|82440|82390|82440.9|82390.9|82431.9|82381.9|40
1620656990000|2021-05-10 14:29:50|82440.7|82390.7|82446.5|82396.5|82448.6|82398.6|82440.7|82390.7|40
1620657000000|2021-05-10 14:30:00|82449.6|82399.6|82466.6|82416.6|82466.6|82416.6|82447.6|82397.6|42
1620657010000|2021-05-10 14:30:10|82469.1|82419.1|82456.1|82406.1|82472.1|82422.1|82453.6|82403.6|42
1620657020000|2021-05-10 14:30:20|82455.2|82405.2|82458.9|82408.9|82461.2|82411.2|82453|82403|43
1620657030000|2021-05-10 14:30:30|82458.2|82408.2|82454.8|82404.8|82459.8|82409.8|82454|82404|36
1620657040000|2021-05-10 14:30:40|82452.4|82402.4|82445.4|82395.4|82455.2|82405.2|82445|82395|36
1620657050000|2021-05-10 14:30:50|82445.3|82395.3|82457.9|82407.9|82459.7|82409.7|82445.3|82395.3|36
1620657060000|2021-05-10 14:31:00|82457.5|82407.5|82454.2|82404.2|82459.3|82409.3|82452.6|82402.6|40
1620657070000|2021-05-10 14:31:10|82454.5|82404.5|82458.8|82408.8|82464.7|82414.7|82454.5|82404.5|36
1620657080000|2021-05-10 14:31:20|82459.7|82409.7|82453.1|82403.1|82464.9|82414.9|82453.1|82403.1|43
1620657090000|2021-05-10 14:31:30|82453.8|82403.8|82457.5|82407.5|82458|82408|82452.6|82402.6|37
1620657100000|2021-05-10 14:31:40|82459.1|82409.1|82442.7|82392.7|82459.1|82409.1|82442.7|82392.7|31
1620657110000|2021-05-10 14:31:50|82441.4|82391.4|82433|82383|82443.4|82393.4|82427.3|82377.3|41
1620657120000|2021-05-10 14:32:00|82431.6|82381.6|82430.1|82380.1|82434.1|82384.1|82427.7|82377.7|32
1620657130000|2021-05-10 14:32:10|82430.5|82380.5|82432.3|82382.3|82439.9|82389.9|82430.5|82380.5|41
1620657140000|2021-05-10 14:32:20|82435.6|82385.6|82432.6|82382.6|82437.8|82387.8|82428.2|82378.2|42
1620657150000|2021-05-10 14:32:30|82432.5|82382.5|82427.1|82377.1|82433.2|82383.2|82424.9|82374.9|40
1620657160000|2021-05-10 14:32:40|82425.7|82375.7|82425.2|82375.2|82430.8|82380.8|82410.5|82360.5|41
1620657170000|2021-05-10 14:32:50|82427.4|82377.4|82422.7|82372.7|82431.2|82381.2|82421.3|82371.3|38
1620657180000|2021-05-10 14:33:00|82422.8|82372.8|82418.9|82368.9|82426.9|82376.9|82416.7|82366.7|44
1620657190000|2021-05-10 14:33:10|82418.6|82368.6|82427.6|82377.6|82433.7|82383.7|82418.5|82368.5|40
1620657200000|2021-05-10 14:33:20|82428.9|82378.9|82421.9|82371.9|82432.9|82382.9|82418.6|82368.6|41
1620657210000|2021-05-10 14:33:30|82420.6|82370.6|82420.3|82370.3|82423.7|82373.7|82418.9|82368.9|36
1620657220000|2021-05-10 14:33:40|82419.1|82369.1|82413.6|82363.6|82419.5|82369.5|82413.4|82363.4|34
1620657230000|2021-05-10 14:33:50|82413.3|82363.3|82424|82374|82424|82374|82413.3|82363.3|31
1620657240000|2021-05-10 14:34:00|82423.9|82373.9|82425.1|82375.1|82429.1|82379.1|82422.6|82372.6|30
1620657250000|2021-05-10 14:34:10|82426.3|82376.3|82423|82373|82429.8|82379.8|82423|82373|26
1620657260000|2021-05-10 14:34:20|82422.4|82372.4|82424.2|82374.2|82425|82375|82420.8|82370.8|27
1620657270000|2021-05-10 14:34:30|82424|82374|82426.1|82376.1|82427.3|82377.3|82424|82374|21
1620657280000|2021-05-10 14:34:40|82426|82376|82420.6|82370.6|82430.6|82380.6|82420.6|82370.6|39
1620657290000|2021-05-10 14:34:50|82421.8|82371.8|82435.1|82385.1|82435.9|82385.9|82420.5|82370.5|36
1620657300000|2021-05-10 14:35:00|82434.2|82384.2|82432.4|82382.4|82435.3|82385.3|82431|82381|34
1620657310000|2021-05-10 14:35:10|82433|82383|82432.7|82382.7|82433.2|82383.2|82429|82379|30
1620657320000|2021-05-10 14:35:20|82432.9|82382.9|82432.4|82382.4|82436.5|82386.5|82432.2|82382.2|29
1620657330000|2021-05-10 14:35:30|82432.2|82382.2|82430.2|82380.2|82432.8|82382.8|82429.2|82379.2|29
1620657340000|2021-05-10 14:35:40|82430|82380|82433.4|82383.4|82434.4|82384.4|82429.3|82379.3|27
1620657350000|2021-05-10 14:35:50|82432.7|82382.7|82435.2|82385.2|82435.5|82385.5|82432.7|82382.7|25
1620657360000|2021-05-10 14:36:00|82434.1|82384.1|82431.6|82381.6|82434.2|82384.2|82430.3|82380.3|24
1620657370000|2021-05-10 14:36:10|82431.9|82381.9|82432.8|82382.8|82434.2|82384.2|82430.2|82380.2|28
1620657380000|2021-05-10 14:36:20|82433.2|82383.2|82431.5|82381.5|82433.3|82383.3|82431.4|82381.4|26
1620657390000|2021-05-10 14:36:30|82431.3|82381.3|82426.6|82376.6|82431.3|82381.3|82425.2|82375.2|25
1620657400000|2021-05-10 14:36:40|82426.2|82376.2|82429.1|82379.1|82429.2|82379.2|82426.1|82376.1|20
1620657410000|2021-05-10 14:36:50|82429|82379|82429.1|82379.1|82430.6|82380.6|82428.5|82378.5|26
1620657420000|2021-05-10 14:37:00|82429.2|82379.2|82428|82378|82429.3|82379.3|82426.2|82376.2|29
1620657430000|2021-05-10 14:37:10|82428.1|82378.1|82425.2|82375.2|82428.1|82378.1|82425.2|82375.2|23
1620657440000|2021-05-10 14:37:20|82425.1|82375.1|82409.5|82384.5|82425.1|82385.6|82407.7|82375.1|34
1620657450000|2021-05-10 14:37:30|82409.7|82384.7|82389.4|82339.4|82409.7|82384.7|82382.4|82332.4|39
1620657460000|2021-05-10 14:37:40|82388.8|82338.8|82396.4|82346.4|82397.5|82347.5|82388.1|82338.1|39
1620657470000|2021-05-10 14:37:50|82396.7|82346.7|82397.6|82347.6|82397.7|82347.7|82395.1|82345.1|30
1620657480000|2021-05-10 14:38:00|82397.8|82347.8|82404|82354|82405.7|82355.7|82393.3|82343.3|41
1620657490000|2021-05-10 14:38:10|82404.2|82354.2|82396.5|82346.5|82405.1|82355.1|82395.5|82345.5|36
1620657500000|2021-05-10 14:38:20|82396.1|82346.1|82394.9|82344.9|82396.8|82346.8|82393.7|82343.7|27
1620657510000|2021-05-10 14:38:30|82393.2|82343.2|82391.1|82341.1|82393.3|82343.3|82389.8|82339.8|31
1620657520000|2021-05-10 14:38:40|82390.7|82340.7|82390.9|82340.9|82393.1|82343.1|82390.1|82340.1|32
1620657530000|2021-05-10 14:38:50|82391.1|82341.1|82391.3|82341.3|82391.5|82341.5|82385.9|82335.9|32
1620657540000|2021-05-10 14:39:00|82390.4|82340.4|82383.7|82333.7|82391.1|82341.1|82382.4|82332.4|34
1620657550000|2021-05-10 14:39:10|82381.1|82331.1|82389.7|82339.7|82390.6|82340.6|82380.4|82330.4|34
1620657560000|2021-05-10 14:39:20|82389.2|82339.2|82389.9|82339.9|82391.4|82341.4|82387.7|82337.7|39
1620657570000|2021-05-10 14:39:30|82389.5|82339.5|82372.7|82322.7|82392|82342|82369.9|82319.9|36
1620657580000|2021-05-10 14:39:40|82372.5|82322.5|82368.6|82318.6|82376.2|82326.2|82367.8|82317.8|39
1620657590000|2021-05-10 14:39:50|82367.6|82317.6|82361.2|82311.2|82369.6|82319.6|82361.2|82311.2|31
1620657600000|2021-05-10 14:40:00|82361.1|82311.1|82360.6|82310.6|82365.1|82315.1|82359|82309|35
1620657610000|2021-05-10 14:40:10|82360.8|82310.8|82358.8|82308.8|82363.2|82313.2|82358.8|82308.8|33
1620657620000|2021-05-10 14:40:20|82360|82310|82358.5|82308.5|82360.4|82310.4|82358.3|82308.3|34
1620657630000|2021-05-10 14:40:30|82358.6|82308.6|82355.2|82305.2|82358.6|82308.6|82354.8|82304.8|27
1620657640000|2021-05-10 14:40:40|82354.9|82304.9|82355.5|82305.5|82356.5|82306.5|82354.3|82304.3|22
1620657650000|2021-05-10 14:40:50|82353|82303|82351.7|82301.7|82353.5|82303.5|82350.6|82300.6|34
1620657660000|2021-05-10 14:41:00|82351.9|82301.9|82351.8|82301.8|82354|82304|82349.7|82299.7|27
1620657670000|2021-05-10 14:41:10|82351|82301|82345.6|82295.6|82351.6|82301.6|82344.5|82294.5|19
1620657680000|2021-05-10 14:41:20|82345.4|82295.4|82341.8|82291.8|82345.5|82295.5|82341.1|82291.1|38
1620657690000|2021-05-10 14:41:30|82341.9|82291.9|82339.9|82289.9|82346.1|82296.1|82339.9|82289.9|38
1620657700000|2021-05-10 14:41:40|82340.1|82290.1|82344.4|82294.4|82344.6|82294.6|82338.4|82288.4|39
1620657710000|2021-05-10 14:41:50|82344.1|82294.1|82335.4|82285.4|82344.4|82294.4|82335.4|82285.4|34
1620657720000|2021-05-10 14:42:00|82335.3|82285.3|82329.6|82279.6|82335.8|82285.8|82328.4|82278.4|30
1620657730000|2021-05-10 14:42:10|82329.9|82279.9|82325.7|82275.7|82330.4|82280.4|82324.8|82274.8|26
1620657740000|2021-05-10 14:42:20|82325.3|82275.3|82332.5|82282.5|82332.5|82282.5|82325.3|82275.3|36
1620657750000|2021-05-10 14:42:30|82333.3|82283.3|82326.2|82276.2|82333.5|82283.5|82326.2|82276.2|23
1620657760000|2021-05-10 14:42:40|82325.9|82275.9|82320.5|82270.5|82327|82277|82320.5|82270.5|29
1620657770000|2021-05-10 14:42:50|82321.1|82271.1|82322.3|82272.3|82323.1|82273.1|82320.7|82270.7|17
1620657780000|2021-05-10 14:43:00|82322.4|82272.4|82322.7|82272.7|82324.1|82274.1|82321.8|82271.8|26
1620657790000|2021-05-10 14:43:10|82322.8|82272.8|82321.3|82271.3|82324|82274|82321.3|82271.3|28
1620657800000|2021-05-10 14:43:20|82321.5|82271.5|82324.9|82274.9|82329.1|82279.1|82321.5|82271.5|30
1620657810000|2021-05-10 14:43:30|82324.2|82274.2|82323.3|82273.3|82325.3|82275.3|82321.4|82271.4|35
1620657820000|2021-05-10 14:43:40|82323.9|82273.9|82323|82273|82323.9|82273.9|82318.4|82268.4|33
1620657830000|2021-05-10 14:43:50|82323.5|82273.5|82324.1|82274.1|82324.1|82274.1|82321.5|82271.5|31
1620657840000|2021-05-10 14:44:00|82323.9|82273.9|82335|82285|82335|82285|82323.9|82273.9|35
1620657850000|2021-05-10 14:44:10|82333.4|82283.4|82335.4|82285.4|82339.7|82289.7|82332.2|82282.2|38
1620657860000|2021-05-10 14:44:20|82335.6|82285.6|82335.8|82285.8|82337.4|82287.4|82333.2|82283.2|30
1620657870000|2021-05-10 14:44:30|82335.9|82285.9|82332.1|82282.1|82338.7|82288.7|82331|82281|37
1620657880000|2021-05-10 14:44:40|82330.6|82280.6|82333|82283|82333|82283|82329.1|82279.1|28
1620657890000|2021-05-10 14:44:50|82333.2|82283.2|82332.2|82282.2|82336.5|82286.5|82332|82282|35
1620657900000|2021-05-10 14:45:00|82332.4|82282.4|82351.5|82301.5|82352.5|82302.5|82332.4|82282.4|39
1620657910000|2021-05-10 14:45:10|82352.7|82302.7|82347.4|82297.4|82354|82304|82347.4|82297.4|38
1620657920000|2021-05-10 14:45:20|82347|82297|82352.9|82302.9|82354.4|82304.4|82347|82297|33
1620657930000|2021-05-10 14:45:30|82353.3|82303.3|82346.7|82296.7|82353.3|82303.3|82342.9|82292.9|39
1620657940000|2021-05-10 14:45:40|82346.9|82296.9|82363.7|82313.7|82364.9|82314.9|82346.9|82296.9|39
1620657950000|2021-05-10 14:45:50|82363.1|82313.1|82373.2|82323.2|82373.4|82323.4|82363|82313|41
1620657960000|2021-05-10 14:46:00|82373.5|82323.5|82387.1|82337.1|82387.1|82337.1|82373.5|82323.5|43
1620657970000|2021-05-10 14:46:10|82387|82337|82399.3|82349.3|82401.3|82351.3|82382.4|82332.4|44
1620657980000|2021-05-10 14:46:20|82396.5|82346.5|82400.6|82350.6|82401.4|82351.4|82392.5|82342.5|41
1620657990000|2021-05-10 14:46:30|82400.1|82350.1|82388.6|82338.6|82401.1|82351.1|82387.3|82337.3|41
1620658000000|2021-05-10 14:46:40|82388.2|82338.2|82390.9|82340.9|82391.7|82341.7|82376|82326|42
1620658010000|2021-05-10 14:46:50|82390.6|82340.6|82387.1|82337.1|82392.5|82342.5|82386.9|82336.9|39
1620658020000|2021-05-10 14:47:00|82386.9|82336.9|82389.6|82339.6|82392.1|82342.1|82386.9|82336.9|40
1620658030000|2021-05-10 14:47:10|82389.9|82339.9|82391.4|82341.4|82395.3|82345.3|82389.4|82339.4|21
1620658040000|2021-05-10 14:47:20|82390.8|82340.8|82380.8|82330.8|82391.8|82341.8|82380.8|82330.8|38
1620658050000|2021-05-10 14:47:30|82381.9|82331.9|82387.3|82337.3|82387.4|82337.4|82380.6|82330.6|36
1620658060000|2021-05-10 14:47:40|82387.1|82337.1|82386.4|82336.4|82387.3|82337.3|82385.9|82335.9|26
1620658070000|2021-05-10 14:47:50|82386.1|82336.1|82392.4|82342.4|82393|82343|82385.9|82335.9|20
1620658080000|2021-05-10 14:48:00|82391.7|82341.7|82394.2|82344.2|82394.2|82344.2|82389|82339|27
1620658090000|2021-05-10 14:48:10|82396.2|82346.2|82395.9|82345.9|82397.3|82347.3|82394.8|82344.8|29
1620658100000|2021-05-10 14:48:20|82395.8|82345.8|82397.6|82347.6|82399.8|82349.8|82395.5|82345.5|30
1620658110000|2021-05-10 14:48:30|82397.8|82347.8|82382.4|82332.4|82397.8|82347.8|82382.4|82332.4|39
1620658120000|2021-05-10 14:48:40|82382.6|82332.6|82386.8|82336.8|82389.1|82339.1|82382.6|82332.6|37
1620658130000|2021-05-10 14:48:50|82387.4|82337.4|82386.6|82336.6|82389.2|82339.2|82384.3|82334.3|32
1620658140000|2021-05-10 14:49:00|82386.5|82336.5|82383.7|82333.7|82387.2|82337.2|82382.5|82332.5|29
1620658150000|2021-05-10 14:49:10|82383.9|82333.9|82385.3|82335.3|82388.2|82338.2|82383.9|82333.9|30
1620658160000|2021-05-10 14:49:20|82385.1|82335.1|82391.9|82341.9|82391.9|82341.9|82383.3|82333.3|35
1620658170000|2021-05-10 14:49:30|82391.6|82341.6|82399.3|82349.3|82399.9|82349.9|82391.6|82341.6|30
1620658180000|2021-05-10 14:49:40|82398.5|82348.5|82388.6|82338.6|82402.3|82352.3|82386.5|82336.5|41
1620658190000|2021-05-10 14:49:50|82387.8|82337.8|82395.2|82345.2|82398.6|82348.6|82385.8|82335.8|37
1620658200000|2021-05-10 14:50:00|82392.7|82342.7|82395.3|82345.3|82400.3|82350.3|82392.7|82342.7|41
1620658210000|2021-05-10 14:50:10|82397.2|82347.2|82395.3|82345.3|82399.5|82349.5|82392.5|82342.5|33
1620658220000|2021-05-10 14:50:20|82394.1|82344.1|82390.4|82340.4|82394.2|82344.2|82389.2|82339.2|30
1620658230000|2021-05-10 14:50:30|82390.9|82340.9|82394.6|82344.6|82396|82346|82389.1|82339.1|40
1620658240000|2021-05-10 14:50:40|82394.7|82344.7|82399.2|82349.2|82399.7|82349.7|82394.7|82344.7|30
1620658250000|2021-05-10 14:50:50|82400.3|82350.3|82401|82351|82403.5|82353.5|82398.9|82348.9|40
1620658260000|2021-05-10 14:51:00|82401.6|82351.6|82384.7|82334.7|82401.6|82351.6|82383|82333|43
1620658270000|2021-05-10 14:51:10|82384|82334|82385.1|82335.1|82396.4|82346.4|82383.3|82333.3|39
1620658280000|2021-05-10 14:51:20|82386.3|82336.3|82400|82350|82400|82350|82385.9|82335.9|38
1620658290000|2021-05-10 14:51:30|82401.5|82351.5|82402.1|82352.1|82405.6|82355.6|82396.7|82346.7|37
1620658300000|2021-05-10 14:51:40|82403.7|82353.7|82408.2|82358.2|82408.2|82358.2|82402.5|82352.5|36
1620658310000|2021-05-10 14:51:50|82407.9|82357.9|82407.5|82357.5|82410.2|82360.2|82407.4|82357.4|30
1620658320000|2021-05-10 14:52:00|82407.6|82357.6|82410.1|82360.1|82411.4|82361.4|82407.6|82357.6|29
1620658330000|2021-05-10 14:52:10|82411.1|82361.1|82419.2|82369.2|82419.6|82369.6|82411.1|82361.1|36
1620658340000|2021-05-10 14:52:20|82419.8|82369.8|82429.7|82379.7|82433.2|82383.2|82419.8|82369.8|37
1620658350000|2021-05-10 14:52:30|82428.6|82378.6|82440.9|82390.9|82442.9|82392.9|82427.9|82377.9|31
1620658360000|2021-05-10 14:52:40|82440.8|82390.8|82462.8|82412.8|82462.8|82412.8|82440.5|82390.5|41
1620658370000|2021-05-10 14:52:50|82459.8|82409.8|82450.7|82400.7|82462.7|82412.7|82450.7|82400.7|40
1620658380000|2021-05-10 14:53:00|82451.8|82401.8|82472.9|82422.9|82473|82423|82443.3|82393.3|42
1620658390000|2021-05-10 14:53:10|82473|82423|82487.1|82437.1|82490.3|82440.3|82470.3|82420.3|40
1620658400000|2021-05-10 14:53:20|82486.7|82436.7|82476.3|82426.3|82490.8|82440.8|82471.3|82421.3|42
1620658410000|2021-05-10 14:53:30|82478.2|82428.2|82483.1|82433.1|82485.1|82435.1|82476.3|82426.3|40
1620658420000|2021-05-10 14:53:40|82483|82433|82486.5|82436.5|82486.9|82436.9|82483|82433|38
1620658430000|2021-05-10 14:53:50|82487.5|82437.5|82488.6|82438.6|82490.8|82440.8|82483.6|82433.6|39
1620658440000|2021-05-10 14:54:00|82487.9|82437.9|82476.7|82426.7|82488.8|82438.8|82475.8|82425.8|42
1620658450000|2021-05-10 14:54:10|82477|82427|82457.3|82407.3|82478.3|82428.3|82456.6|82406.6|40
1620658460000|2021-05-10 14:54:20|82455.9|82405.9|82449.7|82399.7|82455.9|82405.9|82448.9|82398.9|41
1620658470000|2021-05-10 14:54:30|82450|82400|82448.3|82398.3|82453.6|82403.6|82446.1|82396.1|41
1620658480000|2021-05-10 14:54:40|82448.4|82398.4|82448.7|82398.7|82449.1|82399.1|82443.8|82393.8|33
1620658490000|2021-05-10 14:54:50|82450.5|82400.5|82452.2|82402.2|82452.2|82402.2|82447.6|82397.6|39
1620658500000|2021-05-10 14:55:00|82452.6|82402.6|82456.9|82406.9|82464.7|82414.7|82452.1|82402.1|42
1620658510000|2021-05-10 14:55:10|82458.3|82408.3|82458.1|82408.1|82464.4|82414.4|82455.3|82405.3|42
1620658520000|2021-05-10 14:55:20|82458.4|82408.4|82438.5|82388.5|82458.4|82408.4|82438.5|82388.5|41
1620658530000|2021-05-10 14:55:30|82438.1|82388.1|82431.5|82381.5|82438.1|82388.1|82431.1|82381.1|41
1620658540000|2021-05-10 14:55:40|82431.1|82381.1|82439.2|82389.2|82439.2|82389.2|82427.9|82377.9|39
1620658550000|2021-05-10 14:55:50|82438.9|82388.9|82433.7|82383.7|82441.8|82391.8|82433.7|82383.7|33
1620658560000|2021-05-10 14:56:00|82433.8|82383.8|82432.8|82382.8|82436.7|82386.7|82430.5|82380.5|35
1620658570000|2021-05-10 14:56:10|82431.8|82381.8|82432.8|82382.8|82433|82383|82430.4|82380.4|38
1620658580000|2021-05-10 14:56:20|82435.5|82385.5|82428.2|82378.2|82435.5|82385.5|82427.1|82377.1|33
1620658590000|2021-05-10 14:56:30|82426.2|82376.2|82427.4|82377.4|82429.3|82379.3|82422.2|82372.2|39
1620658600000|2021-05-10 14:56:40|82427.3|82377.3|82427.7|82377.7|82427.7|82377.7|82419.7|82369.7|38
1620658610000|2021-05-10 14:56:50|82430.3|82380.3|82435.1|82385.1|82444.5|82394.5|82429.9|82379.9|38
1620658620000|2021-05-10 14:57:00|82436.1|82386.1|82423.3|82373.3|82436.1|82386.1|82420.4|82370.4|39
1620658630000|2021-05-10 14:57:10|82422.4|82372.4|82414.4|82364.4|82425.3|82375.3|82414.4|82364.4|34
1620658640000|2021-05-10 14:57:20|82414.7|82364.7|82416.1|82366.1|82418.8|82368.8|82413.8|82363.8|34
1620658650000|2021-05-10 14:57:30|82421|82371|82419.6|82394.6|82435.2|82395.2|82416.1|82371|37
1620658660000|2021-05-10 14:57:40|82421.6|82396.6|82423.1|82373.1|82435.6|82396.6|82421.6|82371.8|39
1620658670000|2021-05-10 14:57:50|82422.3|82372.3|82423.3|82373.3|82427.9|82377.9|82421.9|82371.9|37
1620658680000|2021-05-10 14:58:00|82423.1|82373.1|82417.6|82367.6|82423.7|82386.9|82407.6|82367.6|42
1620658690000|2021-05-10 14:58:10|82418|82368|82413.3|82363.3|82428.1|82378.1|82413.2|82363.2|36
1620658700000|2021-05-10 14:58:20|82413|82363|82407|82357|82414.6|82374|82398.6|82355.2|39
1620658710000|2021-05-10 14:58:30|82406.8|82356.8|82409|82359|82409.6|82369.4|82391.4|82349.9|40
1620658720000|2021-05-10 14:58:40|82409.5|82359.5|82429.5|82379.5|82430.6|82380.6|82409.5|82359.5|41
1620658730000|2021-05-10 14:58:50|82430.6|82380.6|82409.2|82359.2|82430.8|82392.3|82406.1|82356.1|43
1620658740000|2021-05-10 14:59:00|82413.1|82363.1|82424.5|82374.5|82431.7|82395.8|82413.1|82363.1|38
1620658750000|2021-05-10 14:59:10|82424.7|82374.7|82424.2|82399.2|82431.4|82399.2|82419.2|82374.2|32
1620658760000|2021-05-10 14:59:20|82422.7|82397.7|82413.3|82388.3|82424.4|82399.4|82413.3|82388.3|43
1620658770000|2021-05-10 14:59:30|82424.4|82374.4|82438.5|82388.5|82442.1|82404.5|82419.1|82373.8|40
1620658780000|2021-05-10 14:59:40|82438.3|82388.3|82431.1|82381.1|82438.6|82388.6|82421.6|82371.6|43
1620658790000|2021-05-10 14:59:50|82429.7|82379.7|82422.3|82372.3|82430.2|82380.2|82420.4|82370.4|42
1620658800000|2021-05-10 15:00:00|82422.8|82372.8|82449.5|82399.5|82449.5|82399.5|82419.9|82369.9|43
1620658810000|2021-05-10 15:00:10|82446.4|82396.4|82456.5|82406.5|82464.5|82414.5|82444.3|82394.3|40
1620658820000|2021-05-10 15:00:20|82456.8|82406.8|82448.3|82398.3|82457.2|82407.2|82445.5|82395.5|40
1620658830000|2021-05-10 15:00:30|82451.1|82401.1|82449.5|82399.5|82451.7|82401.7|82438.3|82388.3|39
1620658840000|2021-05-10 15:00:40|82447.6|82397.6|82451|82401|82452.2|82402.2|82439.2|82389.2|38
1620658850000|2021-05-10 15:00:50|82453.9|82403.9|82454.6|82404.6|82462|82412|82452.8|82402.8|40
1620658860000|2021-05-10 15:01:00|82452.3|82402.3|82457.8|82407.8|82459.3|82420.3|82445.3|82400.4|43
1620658870000|2021-05-10 15:01:10|82457.9|82407.9|82458.5|82433.5|82467|82435.1|82457.5|82407.9|39
1620658880000|2021-05-10 15:01:20|82458.7|82433.7|82459.2|82409.2|82461.5|82433.7|82456.6|82406.6|34
1620658890000|2021-05-10 15:01:30|82458.7|82408.7|82473.2|82423.2|82473.4|82432.5|82456.5|82406.5|44
1620658900000|2021-05-10 15:01:40|82473.1|82423.1|82458.3|82408.3|82473.4|82427.5|82448.8|82406.4|37
1620658910000|2021-05-10 15:01:50|82457.9|82407.9|82456.4|82406.4|82458.2|82408.2|82454.3|82404.3|35
1620658920000|2021-05-10 15:02:00|82460.1|82410.1|82455.2|82405.2|82460.1|82410.1|82450.3|82400.3|41
1620658930000|2021-05-10 15:02:10|82456.1|82406.1|82458|82408|82458.5|82408.5|82455.2|82405.2|34
1620658940000|2021-05-10 15:02:20|82457.2|82407.2|82452.1|82402.1|82459.4|82409.4|82452.1|82402.1|34
1620658950000|2021-05-10 15:02:30|82451.9|82401.9|82450.2|82400.2|82457.5|82407.5|82450.2|82400.2|39
1620658960000|2021-05-10 15:02:40|82447.9|82397.9|82456.6|82406.6|82457.4|82407.4|82446.1|82396.1|40
1620658970000|2021-05-10 15:02:50|82457.1|82407.1|82456.6|82406.6|82459.7|82409.7|82456.1|82406.1|41
1620658980000|2021-05-10 15:03:00|82454.3|82404.3|82452.4|82402.4|82456.1|82406.1|82451.6|82401.6|34
1620658990000|2021-05-10 15:03:10|82452.3|82402.3|82454.9|82404.9|82454.9|82404.9|82448.7|82398.7|37
1620659000000|2021-05-10 15:03:20|82455.6|82405.6|82459.3|82409.3|82459.3|82409.3|82454.7|82404.7|39
1620659010000|2021-05-10 15:03:30|82458.7|82408.7|82456.8|82406.8|82459.8|82409.8|82456.4|82406.4|34
1620659020000|2021-05-10 15:03:40|82457.4|82407.4|82459.5|82409.5|82462.4|82412.4|82457.2|82407.2|37
1620659030000|2021-05-10 15:03:50|82458.4|82408.4|82454.4|82404.4|82460.7|82410.7|82454.4|82404.4|39
1620659040000|2021-05-10 15:04:00|82454.5|82404.5|82460.7|82410.7|82460.7|82410.7|82452.1|82402.1|40
1620659050000|2021-05-10 15:04:10|82458.9|82408.9|82460.7|82410.7|82460.9|82410.9|82457.9|82407.9|31
1620659060000|2021-05-10 15:04:20|82460.5|82410.5|82448.9|82423.9|82462.4|82427.4|82446.2|82409.9|39
1620659070000|2021-05-10 15:04:30|82448.6|82423.6|82452.6|82427.6|82454.3|82429.3|82448.6|82423.6|39
1620659080000|2021-05-10 15:04:40|82454.7|82429.7|82470.9|82420.9|82471.1|82431.6|82453.9|82414|38
1620659090000|2021-05-10 15:04:50|82472.7|82422.7|82492.2|82442.2|82498|82448|82472.7|82422.7|42
1620659100000|2021-05-10 15:05:00|82491.5|82441.5|82490.4|82440.4|82491.6|82441.6|82488.2|82438.2|37
1620659110000|2021-05-10 15:05:10|82487.8|82437.8|82497.1|82447.1|82498.6|82448.6|82486.9|82436.9|40
1620659120000|2021-05-10 15:05:20|82498|82448|82496.6|82446.6|82498|82448|82495.7|82445.7|34
1620659130000|2021-05-10 15:05:30|82495.5|82445.5|82474|82424|82495.5|82445.5|82474|82424|41
1620659140000|2021-05-10 15:05:40|82474.9|82424.9|82483.6|82433.6|82483.7|82433.7|82468.7|82418.7|42
1620659150000|2021-05-10 15:05:50|82484.1|82434.1|82486.2|82436.2|82498.7|82448.7|82478.5|82428.5|39
1620659160000|2021-05-10 15:06:00|82487.2|82437.2|82480.6|82430.6|82487.2|82437.2|82474|82424|40
1620659170000|2021-05-10 15:06:10|82480.5|82430.5|82483.8|82433.8|82489.8|82439.8|82477.8|82427.8|35
1620659180000|2021-05-10 15:06:20|82484.7|82434.7|82479.4|82429.4|82484.7|82434.7|82479.4|82429.4|30
1620659190000|2021-05-10 15:06:30|82479.8|82429.8|82481.3|82431.3|82481.3|82431.3|82477.7|82427.7|25
1620659200000|2021-05-10 15:06:40|82480.9|82430.9|82476.8|82426.8|82482.6|82432.6|82476|82426|36
1620659210000|2021-05-10 15:06:50|82477|82427|82485.2|82435.2|82485.2|82435.2|82477|82427|29
1620659220000|2021-05-10 15:07:00|82485.4|82435.4|82500.3|82450.3|82500.9|82450.9|82484.5|82434.5|33
1620659230000|2021-05-10 15:07:10|82500.9|82450.9|82490.5|82440.5|82500.9|82450.9|82489.5|82439.5|38
1620659240000|2021-05-10 15:07:20|82490.8|82440.8|82486.4|82436.4|82491|82441|82482.9|82432.9|40
1620659250000|2021-05-10 15:07:30|82486.2|82436.2|82480.4|82430.4|82487.5|82437.5|82476.9|82426.9|34
1620659260000|2021-05-10 15:07:40|82480.8|82430.8|82486.6|82436.6|82490.7|82440.7|82480.2|82430.2|42
1620659270000|2021-05-10 15:07:50|82486.4|82436.4|82478.3|82428.3|82486.4|82436.4|82472.4|82422.4|31
1620659280000|2021-05-10 15:08:00|82478.4|82428.4|82481|82431|82484|82434|82474.8|82424.8|41
1620659290000|2021-05-10 15:08:10|82482.1|82432.1|82473.8|82423.8|82482.5|82432.5|82473|82423|40
1620659300000|2021-05-10 15:08:20|82472.5|82422.5|82458.9|82408.9|82473.8|82423.8|82457.2|82407.2|41
1620659310000|2021-05-10 15:08:30|82458.8|82408.8|82457|82407|82459.2|82409.2|82455|82405|34
1620659320000|2021-05-10 15:08:40|82457.1|82407.1|82457.1|82407.1|82457.5|82407.5|82452.8|82402.8|30
1620659330000|2021-05-10 15:08:50|82457.3|82407.3|82453.2|82403.2|82457.9|82407.9|82452.8|82402.8|27
1620659340000|2021-05-10 15:09:00|82453.3|82403.3|82463.7|82413.7|82463.7|82413.7|82453|82403|34
1620659350000|2021-05-10 15:09:10|82461.3|82411.3|82464.9|82414.9|82464.9|82414.9|82460.8|82410.8|27
1620659360000|2021-05-10 15:09:20|82465.1|82415.1|82466|82416|82468.2|82418.2|82464.9|82414.9|35
1620659370000|2021-05-10 15:09:30|82466.3|82416.3|82490|82440|82490.9|82440.9|82464|82414|38
1620659380000|2021-05-10 15:09:40|82491.1|82441.1|82490.2|82440.2|82491.3|82441.3|82484.6|82434.6|33
1620659390000|2021-05-10 15:09:50|82489.7|82439.7|82483.7|82433.7|82489.7|82439.7|82481.4|82431.4|36
1620659400000|2021-05-10 15:10:00|82483.2|82433.2|82496.8|82446.8|82497.3|82447.3|82482.3|82432.3|35
1620659410000|2021-05-10 15:10:10|82496.5|82446.5|82472.6|82422.6|82498.2|82448.2|82472.6|82422.6|33
1620659420000|2021-05-10 15:10:20|82473.3|82423.3|82461.1|82411.1|82473.3|82423.3|82459.1|82409.1|40
1620659430000|2021-05-10 15:10:30|82462.5|82412.5|82482.9|82432.9|82483.6|82433.6|82461.4|82411.4|38
1620659440000|2021-05-10 15:10:40|82483|82433|82482.7|82432.7|82483|82433|82479.2|82429.2|33
1620659450000|2021-05-10 15:10:50|82482.8|82432.8|82479.5|82429.5|82484.4|82434.4|82478.9|82428.9|24
1620659460000|2021-05-10 15:11:00|82479.6|82429.6|82483|82433|82484.9|82434.9|82475|82425|36
1620659470000|2021-05-10 15:11:10|82483.6|82433.6|82491.8|82441.8|82495.8|82445.8|82481|82431|30
1620659480000|2021-05-10 15:11:20|82491.5|82441.5|82486.8|82436.8|82492.9|82442.9|82484.8|82434.8|38
1620659490000|2021-05-10 15:11:30|82487.2|82437.2|82482.6|82432.6|82487.4|82437.4|82480.5|82430.5|33
1620659500000|2021-05-10 15:11:40|82483.9|82433.9|82484.6|82434.6|82485.1|82435.1|82483.3|82433.3|27
1620659510000|2021-05-10 15:11:50|82482|82432|82475.3|82425.3|82483.5|82433.5|82471.1|82421.1|35
1620659520000|2021-05-10 15:12:00|82475.1|82425.1|82467.7|82417.7|82477.1|82427.1|82466|82416|38
1620659530000|2021-05-10 15:12:10|82467.9|82417.9|82463.4|82413.4|82468.3|82418.3|82461.2|82411.2|36
1620659540000|2021-05-10 15:12:20|82464.5|82414.5|82457.7|82407.7|82468.2|82418.2|82454.1|82404.1|35
1620659550000|2021-05-10 15:12:30|82458|82408|82459.2|82409.2|82460.6|82410.6|82458|82408|39
1620659560000|2021-05-10 15:12:40|82461|82411|82459.8|82409.8|82461.1|82411.1|82459.6|82409.6|25
1620659570000|2021-05-10 15:12:50|82459.5|82409.5|82464.5|82414.5|82466.5|82416.5|82459.5|82409.5|26
1620659580000|2021-05-10 15:13:00|82465.1|82415.1|82472.6|82422.6|82474.4|82424.4|82464.8|82414.8|24
1620659590000|2021-05-10 15:13:10|82473.3|82423.3|82481.2|82431.2|82481.2|82431.2|82473.3|82423.3|38
1620659600000|2021-05-10 15:13:20|82481.6|82431.6|82485.9|82435.9|82486|82436|82480.3|82430.3|33
1620659610000|2021-05-10 15:13:30|82486|82436|82477.1|82427.1|82486.2|82436.2|82477.1|82427.1|30
1620659620000|2021-05-10 15:13:40|82477.4|82427.4|82475.3|82425.3|82477.4|82427.4|82473|82423|31
1620659630000|2021-05-10 15:13:50|82475.1|82425.1|82476.5|82426.5|82477.3|82427.3|82475.1|82425.1|31
1620659640000|2021-05-10 15:14:00|82474.9|82424.9|82485.1|82435.1|82491.2|82441.2|82474.9|82424.9|33
1620659650000|2021-05-10 15:14:10|82486.5|82436.5|82476.8|82426.8|82488.1|82438.1|82476.8|82426.8|31
1620659660000|2021-05-10 15:14:20|82475.8|82425.8|82475.2|82425.2|82477.1|82427.1|82473.3|82423.3|33
1620659670000|2021-05-10 15:14:30|82474.2|82424.2|82468.4|82418.4|82475.6|82425.6|82468.4|82418.4|37
1620659680000|2021-05-10 15:14:40|82467.9|82417.9|82470.3|82420.3|82470.4|82420.4|82467.6|82417.6|30
1620659690000|2021-05-10 15:14:50|82470.4|82420.4|82468.3|82418.3|82471.6|82421.6|82467.4|82417.4|22
1620659700000|2021-05-10 15:15:00|82468.7|82418.7|82463.1|82413.1|82470.7|82420.7|82463.1|82413.1|37
1620659710000|2021-05-10 15:15:10|82463|82413|82462.9|82412.9|82467.4|82424.8|82447.9|82410.1|40
1620659720000|2021-05-10 15:15:20|82463.2|82413.2|82479.5|82429.5|82479.7|82429.7|82461.7|82411.7|36
1620659730000|2021-05-10 15:15:30|82479.2|82429.2|82479.9|82429.9|82481.8|82431.8|82477.3|82427.3|37
1620659740000|2021-05-10 15:15:40|82480.4|82430.4|82488.7|82438.7|82491.4|82441.4|82479.4|82429.4|30
1620659750000|2021-05-10 15:15:50|82488.5|82438.5|82490.6|82440.6|82491.2|82441.2|82488.5|82438.5|24
1620659760000|2021-05-10 15:16:00|82490.5|82440.5|82498.2|82448.2|82498.8|82448.8|82490.5|82440.5|35
1620659770000|2021-05-10 15:16:10|82498.6|82448.6|82505.4|82455.4|82505.7|82455.7|82497.8|82447.8|33
1620659780000|2021-05-10 15:16:20|82506.4|82456.4|82504.7|82454.7|82511|82461|82504.3|82454.3|33
1620659790000|2021-05-10 15:16:30|82504.3|82454.3|82490.3|82440.3|82506.1|82456.1|82490.3|82440.3|34
1620659800000|2021-05-10 15:16:40|82489.5|82439.5|82487.3|82437.3|82489.7|82439.7|82486.1|82436.1|37
1620659810000|2021-05-10 15:16:50|82487.1|82437.1|82483.4|82433.4|82487.8|82437.8|82482.9|82432.9|33
1620659820000|2021-05-10 15:17:00|82483.6|82433.6|82478.7|82428.7|82483.6|82433.6|82478.2|82428.2|32
1620659830000|2021-05-10 15:17:10|82479.4|82429.4|82477.5|82427.5|82483.5|82433.5|82477.5|82427.5|33
1620659840000|2021-05-10 15:17:20|82477.6|82427.6|82476.4|82426.4|82478.3|82428.3|82475.8|82425.8|33
1620659850000|2021-05-10 15:17:30|82476.5|82426.5|82476.3|82426.3|82477.7|82427.7|82476.3|82426.3|29
1620659860000|2021-05-10 15:17:40|82476.1|82426.1|82475.7|82425.7|82477.3|82427.3|82475.6|82425.6|20
1620659870000|2021-05-10 15:17:50|82475.1|82425.1|82474|82424|82479.5|82429.5|82473|82423|36
1620659880000|2021-05-10 15:18:00|82474.2|82424.2|82483.6|82433.6|82485.4|82435.4|82474.2|82424.2|35
1620659890000|2021-05-10 15:18:10|82484.2|82434.2|82480.6|82430.6|82484.4|82434.4|82479.2|82429.2|33
1620659900000|2021-05-10 15:18:20|82480.3|82430.3|82469.9|82419.9|82480.7|82430.7|82466.8|82416.8|37
1620659910000|2021-05-10 15:18:30|82469.8|82419.8|82462.5|82412.5|82469.9|82419.9|82462.1|82412.1|36
1620659920000|2021-05-10 15:18:40|82461.2|82411.2|82454.9|82404.9|82461.3|82411.3|82453.7|82403.7|34
1620659930000|2021-05-10 15:18:50|82454.7|82404.7|82454.8|82404.8|82455.4|82405.4|82453.6|82403.6|24
1620659940000|2021-05-10 15:19:00|82454.9|82404.9|82450|82400|82454.9|82404.9|82445|82395|39
1620659950000|2021-05-10 15:19:10|82449.7|82399.7|82449.4|82399.4|82454.6|82404.6|82446|82396|37
1620659960000|2021-05-10 15:19:20|82449.1|82399.1|82450|82400|82451.1|82401.1|82449.1|82399.1|27
1620659970000|2021-05-10 15:19:30|82451.5|82401.5|82452.4|82402.4|82457|82407|82451.3|82401.3|39
1620659980000|2021-05-10 15:19:40|82449.5|82399.5|82449.4|82399.4|82459.3|82409.3|82446.2|82396.2|37
1620659990000|2021-05-10 15:19:50|82449.9|82399.9|82445.6|82395.6|82449.9|82399.9|82443.6|82393.6|31
1620660000000|2021-05-10 15:20:00|82445.4|82395.4|82429.5|82379.5|82445.6|82395.6|82425.1|82375.1|35
1620660010000|2021-05-10 15:20:10|82431.5|82381.5|82437|82387|82437.5|82387.5|82430.9|82380.9|36
1620660020000|2021-05-10 15:20:20|82437.6|82387.6|82443|82393|82443|82393|82434.8|82384.8|29
1620660030000|2021-05-10 15:20:30|82442|82392|82424.1|82374.1|82443.1|82393.1|82424.1|82374.1|38
1620660040000|2021-05-10 15:20:40|82423.7|82373.7|82414.9|82364.9|82426|82376|82414.4|82364.4|34
1620660050000|2021-05-10 15:20:50|82415.5|82365.5|82422.9|82372.9|82423.7|82373.7|82415.5|82365.5|40
1620660060000|2021-05-10 15:21:00|82423.4|82373.4|82434.7|82384.7|82434.7|82384.7|82423.4|82373.4|33
1620660070000|2021-05-10 15:21:10|82434.4|82384.4|82425.3|82375.3|82436.2|82386.2|82423.2|82373.2|40
1620660080000|2021-05-10 15:21:20|82426.3|82376.3|82417.8|82367.8|82427.2|82377.2|82417.8|82367.8|30
1620660090000|2021-05-10 15:21:30|82418.5|82368.5|82417.7|82367.7|82420|82370|82415.2|82365.2|35
1620660100000|2021-05-10 15:21:40|82418.1|82368.1|82404|82354|82418.1|82368.1|82403.9|82353.9|38
1620660110000|2021-05-10 15:21:50|82404.5|82354.5|82397.5|82347.5|82406.7|82356.7|82389.5|82339.5|39
1620660120000|2021-05-10 15:22:00|82397|82347|82400.2|82350.2|82400.5|82350.5|82395.7|82345.7|29
1620660130000|2021-05-10 15:22:10|82400.4|82350.4|82402.4|82352.4|82405.6|82355.6|82395.8|82345.8|35
1620660140000|2021-05-10 15:22:20|82402.3|82352.3|82397.9|82347.9|82404.2|82354.2|82396.7|82346.7|27
1620660150000|2021-05-10 15:22:30|82399|82349|82380.7|82330.7|82399|82349|82369.3|82319.3|35
1620660160000|2021-05-10 15:22:40|82382.3|82332.3|82380.3|82330.3|82386.3|82336.3|82377.2|82327.2|35
1620660170000|2021-05-10 15:22:50|82381.2|82331.2|82365.9|82315.9|82381.2|82331.2|82359.1|82309.1|41
1620660180000|2021-05-10 15:23:00|82365.6|82315.6|82370.4|82320.4|82370.4|82320.4|82365.6|82315.6|32
1620660190000|2021-05-10 15:23:10|82370.5|82320.5|82374.4|82324.4|82374.4|82324.4|82368.3|82318.3|31
1620660200000|2021-05-10 15:23:20|82374.9|82324.9|82374.2|82324.2|82379.8|82329.8|82373.2|82323.2|36
1620660210000|2021-05-10 15:23:30|82373.4|82323.4|82370.2|82320.2|82373.7|82323.7|82369.2|82319.2|26
1620660220000|2021-05-10 15:23:40|82370.3|82320.3|82370.7|82320.7|82371.3|82321.3|82369.7|82319.7|15
1620660230000|2021-05-10 15:23:50|82370.8|82320.8|82370.9|82320.9|82374.4|82324.4|82370.6|82320.6|27
1620660240000|2021-05-10 15:24:00|82371.3|82321.3|82375|82325|82377.9|82327.9|82371.1|82321.1|36
1620660250000|2021-05-10 15:24:10|82374.9|82324.9|82368.5|82318.5|82374.9|82324.9|82368.5|82318.5|30
1620660260000|2021-05-10 15:24:20|82368.7|82318.7|82373.2|82323.2|82373.2|82323.2|82368.7|82318.7|20
1620660270000|2021-05-10 15:24:30|82373.6|82323.6|82374.6|82324.6|82376.5|82326.5|82372.3|82322.3|32
1620660280000|2021-05-10 15:24:40|82373.6|82323.6|82375.4|82325.4|82377.3|82327.3|82373.1|82323.1|31
1620660290000|2021-05-10 15:24:50|82375.3|82325.3|82376.8|82326.8|82378.9|82328.9|82375.2|82325.2|29
1620660300000|2021-05-10 15:25:00|82377.2|82327.2|82378.9|82328.9|82382.5|82332.5|82377.2|82327.2|32
1620660310000|2021-05-10 15:25:10|82379.5|82329.5|82378.3|82328.3|82379.7|82329.7|82376.7|82326.7|26
1620660320000|2021-05-10 15:25:20|82378.8|82328.8|82381.4|82331.4|82381.6|82331.6|82378.7|82328.7|24
1620660330000|2021-05-10 15:25:30|82381.6|82331.6|82381|82331|82382.4|82332.4|82380.2|82330.2|24
1620660340000|2021-05-10 15:25:40|82381.7|82331.7|82381.4|82331.4|82383.8|82333.8|82380.4|82330.4|25
1620660350000|2021-05-10 15:25:50|82380.8|82330.8|82382.2|82332.2|82382.7|82332.7|82380.8|82330.8|21
1620660360000|2021-05-10 15:26:00|82381.7|82331.7|82387.3|82337.3|82387.3|82337.3|82381.3|82331.3|30
1620660370000|2021-05-10 15:26:10|82386.6|82336.6|82389.1|82339.1|82390.8|82340.8|82386.6|82336.6|26
1620660380000|2021-05-10 15:26:20|82388.8|82338.8|82383.1|82333.1|82389|82339|82381.3|82331.3|32
1620660390000|2021-05-10 15:26:30|82382.2|82332.2|82384.4|82334.4|82385.3|82335.3|82381.3|82331.3|31
1620660400000|2021-05-10 15:26:40|82384.6|82334.6|82386.7|82336.7|82387.2|82337.2|82383.6|82333.6|34
1620660410000|2021-05-10 15:26:50|82387|82337|82385.4|82335.4|82387|82337|82385.4|82335.4|18
1620660420000|2021-05-10 15:27:00|82385|82335|82378.4|82328.4|82385|82335|82377.1|82327.1|26
1620660430000|2021-05-10 15:27:10|82378.5|82328.5|82378.6|82328.6|82380|82330|82377|82327|24
1620660440000|2021-05-10 15:27:20|82379.8|82329.8|82381.1|82331.1|82381.1|82331.1|82377.2|82327.2|25
1620660450000|2021-05-10 15:27:30|82381.2|82331.2|82381.3|82331.3|82385|82335|82380.5|82330.5|36
1620660460000|2021-05-10 15:27:40|82381|82331|82374.4|82324.4|82384.2|82334.2|82374.4|82324.4|33
1620660470000|2021-05-10 15:27:50|82376.5|82326.5|82381.2|82331.2|82381.2|82331.2|82369.7|82319.7|40
1620660480000|2021-05-10 15:28:00|82380.7|82330.7|82381.9|82331.9|82381.9|82331.9|82377.4|82327.4|28
1620660490000|2021-05-10 15:28:10|82382.5|82332.5|82375|82325|82384.9|82334.9|82374.8|82324.8|34
1620660500000|2021-05-10 15:28:20|82374.8|82324.8|82372.3|82322.3|82375.5|82325.5|82372.3|82322.3|39
1620660510000|2021-05-10 15:28:30|82372.1|82322.1|82375.2|82325.2|82375.5|82325.5|82372.1|82322.1|27
1620660520000|2021-05-10 15:28:40|82375.3|82325.3|82374.7|82324.7|82375.3|82325.3|82369.9|82319.9|35
1620660530000|2021-05-10 15:28:50|82365.2|82315.2|82373.9|82323.9|82373.9|82323.9|82316.4|82266.4|40
1620660540000|2021-05-10 15:29:00|82375.4|82325.4|82373.1|82323.1|82378.5|82328.5|82370|82320|38
1620660550000|2021-05-10 15:29:10|82374.5|82324.5|82372.1|82322.1|82374.5|82324.5|82370.9|82320.9|26
1620660560000|2021-05-10 15:29:20|82372.4|82322.4|82381.9|82331.9|82382.1|82332.1|82372|82322|31
1620660570000|2021-05-10 15:29:30|82381.8|82331.8|82385.1|82335.1|82386.2|82336.2|82381.6|82331.6|22
1620660580000|2021-05-10 15:29:40|82385.8|82335.8|82380.9|82330.9|82386.1|82336.1|82380.9|82330.9|31
1620660590000|2021-05-10 15:29:50|82381.4|82331.4|82349.8|82299.8|82381.4|82331.4|82338.3|82288.3|38
1620660600000|2021-05-10 15:30:00|82348.3|82298.3|82345.5|82295.5|82353.9|82303.9|82341.7|82291.7|39
1620660610000|2021-05-10 15:30:10|82345.1|82295.1|82341.8|82291.8|82345.6|82295.6|82341.5|82291.5|26
1620660620000|2021-05-10 15:30:20|82341.3|82291.3|82341.6|82291.6|82343|82293|82338.9|82288.9|36
1620660630000|2021-05-10 15:30:30|82341.8|82291.8|82344.1|82294.1|82344.1|82294.1|82341.3|82291.3|30
1620660640000|2021-05-10 15:30:40|82344.4|82294.4|82342.3|82292.3|82344.6|82294.6|82341.6|82291.6|25
1620660650000|2021-05-10 15:30:50|82342.4|82292.4|82351.8|82301.8|82351.8|82301.8|82341.9|82291.9|34
1620660660000|2021-05-10 15:31:00|82353.1|82303.1|82354|82304|82354.2|82304.2|82353|82303|28
1620660670000|2021-05-10 15:31:10|82354.1|82304.1|82353.6|82303.6|82361.2|82311.2|82353.6|82303.6|41
1620660680000|2021-05-10 15:31:20|82353.7|82303.7|82350.8|82300.8|82353.9|82303.9|82349.9|82299.9|29
1620660690000|2021-05-10 15:31:30|82350|82300|82349.5|82299.5|82350.2|82300.2|82348.1|82298.1|29
1620660700000|2021-05-10 15:31:40|82349.1|82299.1|82347.4|82297.4|82350.1|82300.1|82347.1|82297.1|27
1620660710000|2021-05-10 15:31:50|82347.5|82297.5|82350.1|82300.1|82350.1|82300.1|82347.5|82297.5|26
1620660720000|2021-05-10 15:32:00|82350|82300|82346.1|82296.1|82351.1|82301.1|82345.7|82295.7|34
1620660730000|2021-05-10 15:32:10|82345.8|82295.8|82345.2|82295.2|82346.9|82296.9|82344.5|82294.5|25
1620660740000|2021-05-10 15:32:20|82345.1|82295.1|82342.8|82292.8|82345.3|82295.3|82342.1|82292.1|24
1620660750000|2021-05-10 15:32:30|82343|82293|82342.4|82292.4|82343|82293|82341.4|82291.4|26
1620660760000|2021-05-10 15:32:40|82342.5|82292.5|82342.6|82292.6|82342.9|82292.9|82341.9|82291.9|21
1620660770000|2021-05-10 15:32:50|82342.3|82292.3|82352.8|82302.8|82353|82303|82342.3|82292.3|25
1620660780000|2021-05-10 15:33:00|82353|82303|82360.1|82310.1|82360.1|82310.1|82351.9|82301.9|31
1620660790000|2021-05-10 15:33:10|82359.3|82309.3|82361.2|82311.2|82361.5|82311.5|82358.5|82308.5|33
1620660800000|2021-05-10 15:33:20|82361.1|82311.1|82365.1|82315.1|82366|82316|82361.1|82311.1|24
1620660810000|2021-05-10 15:33:30|82365.4|82315.4|82365|82315|82370.7|82320.7|82364.1|82314.1|32
1620660820000|2021-05-10 15:33:40|82365.9|82315.9|82363.6|82313.6|82366|82316|82363.2|82313.2|26
1620660830000|2021-05-10 15:33:50|82363|82313|82364.8|82314.8|82366.6|82316.6|82361.4|82311.4|26
1620660840000|2021-05-10 15:34:00|82364.7|82314.7|82362.1|82312.1|82365.5|82315.5|82362.1|82312.1|26
1620660850000|2021-05-10 15:34:10|82361.5|82311.5|82363|82313|82364.6|82314.6|82361.4|82311.4|33
1620660860000|2021-05-10 15:34:20|82362.9|82312.9|82360.2|82310.2|82363.8|82313.8|82359.4|82309.4|30
1620660870000|2021-05-10 15:34:30|82359.8|82309.8|82357|82307|82360.6|82310.6|82356.5|82306.5|23
1620660880000|2021-05-10 15:34:40|82348.3|82298.3|82342.5|82292.5|82348.3|82298.3|82340.7|82290.7|35
1620660890000|2021-05-10 15:34:50|82343.5|82293.5|82348.2|82298.2|82348.2|82298.2|82343.1|82293.1|36
1620660900000|2021-05-10 15:35:00|82348.1|82298.1|82348.1|82298.1|82349.5|82299.5|82346.6|82296.6|31
1620660910000|2021-05-10 15:35:10|82349|82299|82352.5|82302.5|82352.5|82302.5|82348.7|82298.7|30
1620660920000|2021-05-10 15:35:20|82351.4|82301.4|82346.3|82296.3|82351.4|82301.4|82346.3|82296.3|27
1620660930000|2021-05-10 15:35:30|82347.2|82297.2|82350.3|82300.3|82350.3|82300.3|82347.2|82297.2|28
1620660940000|2021-05-10 15:35:40|82350.4|82300.4|82349.7|82299.7|82350.4|82300.4|82349|82299|23
1620660950000|2021-05-10 15:35:50|82349.8|82299.8|82350.5|82300.5|82350.5|82300.5|82348.9|82298.9|17
1620660960000|2021-05-10 15:36:00|82350.2|82300.2|82350.5|82300.5|82351.6|82301.6|82349.6|82299.6|28
1620660970000|2021-05-10 15:36:10|82350.6|82300.6|82350.6|82300.6|82351.7|82301.7|82349.1|82299.1|24
1620660980000|2021-05-10 15:36:20|82350.8|82300.8|82349.6|82299.6|82350.8|82300.8|82348.8|82298.8|22
1620660990000|2021-05-10 15:36:30|82349|82299|82351.6|82301.6|82352.4|82302.4|82348.6|82298.6|28
1620661000000|2021-05-10 15:36:40|82351.2|82301.2|82351.7|82301.7|82352.2|82302.2|82351|82301|18
1620661010000|2021-05-10 15:36:50|82351.3|82301.3|82355.2|82305.2|82356.2|82306.2|82350.9|82300.9|23
1620661020000|2021-05-10 15:37:00|82355.4|82305.4|82354.8|82304.8|82355.4|82305.4|82351.8|82301.8|27
1620661030000|2021-05-10 15:37:10|82355.1|82305.1|82354.2|82304.2|82355.3|82305.3|82350.9|82300.9|22
1620661040000|2021-05-10 15:37:20|82352.8|82302.8|82360|82310|82360.6|82310.6|82352.8|82302.8|29
1620661050000|2021-05-10 15:37:30|82359|82309|82356.7|82306.7|82359.4|82309.4|82355.3|82305.3|29
1620661060000|2021-05-10 15:37:40|82357.2|82307.2|82356.6|82306.6|82357.4|82307.4|82356|82306|16
1620661070000|2021-05-10 15:37:50|82356.3|82306.3|82355.4|82305.4|82356.8|82306.8|82354.8|82304.8|15
1620661080000|2021-05-10 15:38:00|82355.2|82305.2|82353.3|82303.3|82355.9|82305.9|82351.7|82301.7|29
1620661090000|2021-05-10 15:38:10|82350.5|82300.5|82353.5|82303.5|82354.4|82304.4|82350.5|82300.5|19
1620661100000|2021-05-10 15:38:20|82353.3|82303.3|82353.1|82303.1|82353.6|82303.6|82352.9|82302.9|16
1620661110000|2021-05-10 15:38:30|82353.5|82303.5|82351.4|82301.4|82353.9|82303.9|82351.2|82301.2|24
1620661120000|2021-05-10 15:38:40|82351.1|82301.1|82354|82304|82354.4|82304.4|82351.1|82301.1|24
1620661130000|2021-05-10 15:38:50|82354.5|82304.5|82354|82304|82354.8|82304.8|82353.4|82303.4|21
1620661140000|2021-05-10 15:39:00|82354.1|82304.1|82354.8|82304.8|82355.5|82305.5|82354.1|82304.1|21
1620661150000|2021-05-10 15:39:10|82354.6|82304.6|82351.3|82301.3|82355.5|82305.5|82351.1|82301.1|31
1620661160000|2021-05-10 15:39:20|82351.5|82301.5|82348.4|82298.4|82352.1|82302.1|82348|82298|21
1620661170000|2021-05-10 15:39:30|82348|82298|82347.3|82297.3|82349|82299|82347.3|82297.3|14
1620661180000|2021-05-10 15:39:40|82347.7|82297.7|82349.4|82299.4|82352|82302|82346.5|82296.5|31
1620661190000|2021-05-10 15:39:50|82348.6|82298.6|82353.8|82303.8|82354|82304|82348.4|82298.4|31
1620661200000|2021-05-10 15:40:00|82356.3|82306.3|82355.7|82305.7|82358|82308|82354.2|82304.2|33
1620661210000|2021-05-10 15:40:10|82355.8|82305.8|82349.5|82299.5|82355.8|82305.8|82349.4|82299.4|24
1620661220000|2021-05-10 15:40:20|82350|82300|82349.1|82299.1|82351.1|82301.1|82349.1|82299.1|24
1620661230000|2021-05-10 15:40:30|82349|82299|82344.2|82294.2|82349|82299|82343|82293|37
1620661240000|2021-05-10 15:40:40|82344|82294|82340.9|82290.9|82345|82295|82340.9|82290.9|33
1620661250000|2021-05-10 15:40:50|82341.5|82291.5|82342.8|82292.8|82343.5|82293.5|82341.1|82291.1|24
1620661260000|2021-05-10 15:41:00|82342.7|82292.7|82342.9|82292.9|82343.1|82293.1|82341.9|82291.9|20
1620661270000|2021-05-10 15:41:10|82342.8|82292.8|82343|82293|82343.3|82293.3|82341.5|82291.5|17
1620661280000|2021-05-10 15:41:20|82342.9|82292.9|82342.8|82292.8|82344|82294|82342.4|82292.4|21
1620661290000|2021-05-10 15:41:30|82343.4|82293.4|82341.2|82291.2|82344.6|82294.6|82340.2|82290.2|31
1620661300000|2021-05-10 15:41:40|82341.1|82291.1|82339.7|82289.7|82342.2|82292.2|82339.7|82289.7|30
1620661310000|2021-05-10 15:41:50|82338.9|82288.9|82338.5|82288.5|82342.6|82292.6|82338.5|82288.5|28
1620661320000|2021-05-10 15:42:00|82338.3|82288.3|82331.7|82281.7|82338.7|82288.7|82331.7|82281.7|24
1620661330000|2021-05-10 15:42:10|82332.2|82282.2|82335|82285|82335|82285|82331.8|82281.8|23
1620661340000|2021-05-10 15:42:20|82335.7|82285.7|82332.7|82282.7|82335.7|82285.7|82332.7|82282.7|20
1620661350000|2021-05-10 15:42:30|82332.8|82282.8|82336.4|82286.4|82338.1|82288.1|82332.7|82282.7|31
1620661360000|2021-05-10 15:42:40|82335.4|82285.4|82335.6|82285.6|82336.4|82286.4|82334.4|82284.4|29
1620661370000|2021-05-10 15:42:50|82336|82286|82335.3|82285.3|82336.4|82286.4|82335.2|82285.2|15
1620661380000|2021-05-10 15:43:00|82335.5|82285.5|82335.3|82285.3|82335.6|82285.6|82335.1|82285.1|14
1620661390000|2021-05-10 15:43:10|82335.5|82285.5|82330.5|82280.5|82335.7|82285.7|82328.3|82278.3|28
1620661400000|2021-05-10 15:43:20|82330.3|82280.3|82333.3|82283.3|82333.3|82283.3|82330.2|82280.2|22
1620661410000|2021-05-10 15:43:30|82332.6|82282.6|82332.2|82282.2|82332.6|82282.6|82330|82280|30
1620661420000|2021-05-10 15:43:40|82332|82282|82329.5|82279.5|82332.8|82282.8|82329.5|82279.5|17
1620661430000|2021-05-10 15:43:50|82329.2|82279.2|82328.9|82278.9|82330.1|82280.1|82328.7|82278.7|16
1620661440000|2021-05-10 15:44:00|82329|82279|82327.5|82277.5|82329|82279|82327.4|82277.4|24
1620661450000|2021-05-10 15:44:10|82327.7|82277.7|82329.1|82279.1|82329.7|82279.7|82327.7|82277.7|14
1620661460000|2021-05-10 15:44:20|82329.2|82279.2|82332.7|82282.7|82332.9|82282.9|82327.7|82277.7|21
1620661470000|2021-05-10 15:44:30|82332.3|82282.3|82340.5|82290.5|82340.5|82290.5|82328.3|82278.3|39
1620661480000|2021-05-10 15:44:40|82340.1|82290.1|82338|82288|82341.3|82291.3|82336|82286|35
1620661490000|2021-05-10 15:44:50|82337.2|82287.2|82337.5|82287.5|82338.4|82288.4|82333.4|82283.4|28
1620661500000|2021-05-10 15:45:00|82335.9|82285.9|82337.3|82287.3|82340.1|82290.1|82335.1|82285.1|34
1620661510000|2021-05-10 15:45:10|82334.9|82284.9|82337.1|82287.1|82340|82290|82334|82284|26
1620661520000|2021-05-10 15:45:20|82334.2|82284.2|82341.9|82291.9|82346.8|82296.8|82334.1|82284.1|34
1620661530000|2021-05-10 15:45:30|82341.2|82291.2|82342.6|82292.6|82348.9|82298.9|82340.6|82290.6|32
1620661540000|2021-05-10 15:45:40|82341.5|82291.5|82338.6|82288.6|82341.5|82291.5|82335.8|82285.8|37
1620661550000|2021-05-10 15:45:50|82338.4|82288.4|82310.9|82260.9|82338.6|82288.6|82310.9|82260.9|35
1620661560000|2021-05-10 15:46:00|82311.3|82261.3|82318.2|82268.2|82318.2|82268.2|82309.8|82259.8|37
1620661570000|2021-05-10 15:46:10|82317.8|82267.8|82314.5|82264.5|82319.4|82269.4|82312.8|82262.8|32
1620661580000|2021-05-10 15:46:20|82314.8|82264.8|82317.8|82267.8|82320.8|82270.8|82314.8|82264.8|29
1620661590000|2021-05-10 15:46:30|82317.6|82267.6|82318.3|82268.3|82318.9|82268.9|82317.2|82267.2|19
1620661600000|2021-05-10 15:46:40|82318.9|82268.9|82317.8|82267.8|82318.9|82268.9|82317.4|82267.4|20
1620661610000|2021-05-10 15:46:50|82317.7|82267.7|82313.8|82263.8|82319.2|82269.2|82313.3|82263.3|29
1620661620000|2021-05-10 15:47:00|82313.5|82263.5|82315.2|82265.2|82315.3|82265.3|82311.8|82261.8|36
1620661630000|2021-05-10 15:47:10|82315.7|82265.7|82318.1|82268.1|82318.1|82268.1|82315.2|82265.2|27
1620661640000|2021-05-10 15:47:20|82318.4|82268.4|82314.8|82264.8|82319.8|82269.8|82314.1|82264.1|39
1620661650000|2021-05-10 15:47:30|82314.3|82264.3|82266.4|82216.4|82316.4|82266.4|82250|82200|42
1620661660000|2021-05-10 15:47:40|82265.1|82215.1|82287.1|82237.1|82287.1|82237.1|82264.9|82214.9|40
1620661670000|2021-05-10 15:47:50|82286.4|82236.4|82291.5|82241.5|82294.4|82244.4|82286.4|82236.4|30
1620661680000|2021-05-10 15:48:00|82291.4|82241.4|82300|82250|82302|82252|82291.4|82241.4|35
1620661690000|2021-05-10 15:48:10|82300.2|82250.2|82297.5|82247.5|82300.6|82250.6|82297.4|82247.4|28
1620661700000|2021-05-10 15:48:20|82299.5|82249.5|82303.8|82253.8|82306.2|82256.2|82298.7|82248.7|34
1620661710000|2021-05-10 15:48:30|82303.4|82253.4|82308.8|82258.8|82309.2|82259.2|82303|82253|36
1620661720000|2021-05-10 15:48:40|82308.4|82258.4|82309|82259|82309.6|82259.6|82307.9|82257.9|22
1620661730000|2021-05-10 15:48:50|82309.1|82259.1|82309.1|82259.1|82309.1|82259.1|82307.3|82257.3|26
1620661740000|2021-05-10 15:49:00|82310.4|82260.4|82318.5|82268.5|82320.1|82270.1|82310.3|82260.3|37
1620661750000|2021-05-10 15:49:10|82321.2|82271.2|82329.6|82279.6|82330.8|82280.8|82320.4|82270.4|31
1620661760000|2021-05-10 15:49:20|82329|82279|82333|82283|82333|82283|82329|82279|34
1620661770000|2021-05-10 15:49:30|82332.7|82282.7|82332.9|82282.9|82333.2|82283.2|82332.1|82282.1|24
1620661780000|2021-05-10 15:49:40|82333|82283|82329|82279|82333|82283|82326.2|82276.2|25
1620661790000|2021-05-10 15:49:50|82329.2|82279.2|82331.5|82281.5|82333.9|82283.9|82329.2|82279.2|24
1620661800000|2021-05-10 15:50:00|82331.7|82281.7|82332.6|82282.6|82334.3|82284.3|82331.7|82281.7|27
1620661810000|2021-05-10 15:50:10|82332.8|82282.8|82334.2|82284.2|82334.2|82284.2|82332.1|82282.1|20
1620661820000|2021-05-10 15:50:20|82334.3|82284.3|82335|82285|82335|82285|82332.9|82282.9|26
1620661830000|2021-05-10 15:50:30|82334.9|82284.9|82333.3|82283.3|82335|82285|82331.8|82281.8|28
1620661840000|2021-05-10 15:50:40|82333|82283|82332.7|82282.7|82335.2|82285.2|82332.7|82282.7|21
1620661850000|2021-05-10 15:50:50|82332.6|82282.6|82331|82281|82332.6|82282.6|82331|82281|19
1620661860000|2021-05-10 15:51:00|82330.7|82280.7|82332.7|82282.7|82334|82284|82330.2|82280.2|25
1620661870000|2021-05-10 15:51:10|82332.6|82282.6|82334|82284|82334.2|82284.2|82332.2|82282.2|17
1620661880000|2021-05-10 15:51:20|82333.5|82283.5|82332.4|82282.4|82333.7|82283.7|82331.3|82281.3|20
1620661890000|2021-05-10 15:51:30|82332.2|82282.2|82334.8|82284.8|82336|82286|82332.2|82282.2|29
1620661900000|2021-05-10 15:51:40|82334.6|82284.6|82334.3|82284.3|82335.5|82285.5|82332.9|82282.9|21
1620661910000|2021-05-10 15:51:50|82334.5|82284.5|82334.1|82284.1|82334.8|82284.8|82332.1|82282.1|25
1620661920000|2021-05-10 15:52:00|82333.9|82283.9|82341|82291|82342.8|82292.8|82333.5|82283.5|35
1620661930000|2021-05-10 15:52:10|82341.4|82291.4|82336.1|82286.1|82343.2|82293.2|82336.1|82286.1|31
1620661940000|2021-05-10 15:52:20|82336.2|82286.2|82338|82288|82338.1|82288.1|82335.3|82285.3|30
1620661950000|2021-05-10 15:52:30|82338.1|82288.1|82338|82288|82340.3|82290.3|82337.5|82287.5|23
1620661960000|2021-05-10 15:52:40|82338.1|82288.1|82339.7|82289.7|82339.9|82289.9|82338.1|82288.1|17
1620661970000|2021-05-10 15:52:50|82340|82290|82344.3|82294.3|82344.8|82294.8|82339.4|82289.4|29
1620661980000|2021-05-10 15:53:00|82344.2|82294.2|82336.3|82286.3|82346.5|82296.5|82336|82286|39
1620661990000|2021-05-10 15:53:10|82335.8|82285.8|82335.3|82285.3|82336.3|82286.3|82334.2|82284.2|33
1620662000000|2021-05-10 15:53:20|82335.1|82285.1|82336|82286|82336|82286|82335|82285|17
1620662010000|2021-05-10 15:53:30|82335.7|82285.7|82337.8|82287.8|82338.3|82288.3|82335.7|82285.7|24
1620662020000|2021-05-10 15:53:40|82337.7|82287.7|82338.9|82288.9|82339.6|82289.6|82337.3|82287.3|23
1620662030000|2021-05-10 15:53:50|82338.8|82288.8|82336.2|82286.2|82339.4|82289.4|82335|82285|30
1620662040000|2021-05-10 15:54:00|82335.3|82285.3|82337.9|82287.9|82338.3|82288.3|82335.3|82285.3|29
1620662050000|2021-05-10 15:54:10|82337.8|82287.8|82338.6|82288.6|82338.9|82288.9|82337.8|82287.8|19
1620662060000|2021-05-10 15:54:20|82337.9|82287.9|82337.8|82287.8|82339.8|82289.8|82337.8|82287.8|20
1620662070000|2021-05-10 15:54:30|82338.9|82288.9|82341.6|82291.6|82342.3|82292.3|82338.9|82288.9|25
1620662080000|2021-05-10 15:54:40|82341.5|82291.5|82342.6|82292.6|82342.6|82292.6|82341.5|82291.5|19
1620662090000|2021-05-10 15:54:50|82343.1|82293.1|82346.5|82296.5|82347|82297|82342.7|82292.7|26
1620662100000|2021-05-10 15:55:00|82346.7|82296.7|82347.5|82297.5|82348.4|82298.4|82346.7|82296.7|24
1620662110000|2021-05-10 15:55:10|82347.7|82297.7|82347.7|82297.7|82347.8|82297.8|82346.1|82296.1|22
1620662120000|2021-05-10 15:55:20|82347.6|82297.6|82346.2|82296.2|82347.9|82297.9|82346.1|82296.1|14
1620662130000|2021-05-10 15:55:30|82345.9|82295.9|82346.2|82296.2|82346.8|82296.8|82345.9|82295.9|16
1620662140000|2021-05-10 15:55:40|82347|82297|82345.1|82295.1|82347|82297|82343.6|82293.6|27
1620662150000|2021-05-10 15:55:50|82345|82295|82345.6|82295.6|82346.4|82296.4|82344.1|82294.1|28
1620662160000|2021-05-10 15:56:00|82345.9|82295.9|82346.1|82296.1|82347.2|82297.2|82345.5|82295.5|33
1620662170000|2021-05-10 15:56:10|82346.4|82296.4|82345.2|82295.2|82347|82297|82345.2|82295.2|22
1620662180000|2021-05-10 15:56:20|82345.4|82295.4|82352.7|82302.7|82354.1|82304.1|82345.4|82295.4|27
1620662190000|2021-05-10 15:56:30|82353.4|82303.4|82354.2|82304.2|82354.4|82304.4|82352.2|82302.2|32
1620662200000|2021-05-10 15:56:40|82354.4|82304.4|82358.8|82308.8|82358.8|82308.8|82353.6|82303.6|26
1620662210000|2021-05-10 15:56:50|82356.6|82306.6|82358.9|82308.9|82364|82314|82354.4|82304.4|36
1620662220000|2021-05-10 15:57:00|82359|82309|82356.4|82306.4|82359.1|82309.1|82353.9|82303.9|20
1620662230000|2021-05-10 15:57:10|82354.8|82304.8|82358.9|82308.9|82359|82309|82354.8|82304.8|21
1620662240000|2021-05-10 15:57:20|82359|82309|82356.7|82306.7|82359.3|82309.3|82355.7|82305.7|25
1620662250000|2021-05-10 15:57:30|82356.6|82306.6|82348|82298|82356.6|82306.6|82347.7|82297.7|34
1620662260000|2021-05-10 15:57:40|82348.3|82298.3|82351|82301|82351.4|82301.4|82348.3|82298.3|30
1620662270000|2021-05-10 15:57:50|82350.9|82300.9|82349.2|82299.2|82351.1|82301.1|82348.4|82298.4|19
1620662280000|2021-05-10 15:58:00|82348.6|82298.6|82350|82300|82351.1|82301.1|82348.6|82298.6|28
1620662290000|2021-05-10 15:58:10|82349.4|82299.4|82347.6|82297.6|82349.4|82299.4|82347|82297|20
1620662300000|2021-05-10 15:58:20|82347.3|82297.3|82347.6|82297.6|82347.7|82297.7|82347|82297|18
1620662310000|2021-05-10 15:58:30|82347.5|82297.5|82343.9|82293.9|82347.5|82297.5|82343.3|82293.3|24
1620662320000|2021-05-10 15:58:40|82344|82294|82346.3|82296.3|82347.1|82297.1|82342.1|82292.1|31
1620662330000|2021-05-10 15:58:50|82346.4|82296.4|82346.2|82296.2|82346.5|82296.5|82344.5|82294.5|20
1620662340000|2021-05-10 15:59:00|82345.2|82295.2|82344.7|82294.7|82346|82296|82344.3|82294.3|24
1620662350000|2021-05-10 15:59:10|82344.3|82294.3|82345.2|82295.2|82345.2|82295.2|82343.4|82293.4|16
1620662360000|2021-05-10 15:59:20|82345.9|82295.9|82344.9|82294.9|82346|82296|82344.1|82294.1|20
1620662370000|2021-05-10 15:59:30|82344.8|82294.8|82345.2|82295.2|82345.2|82295.2|82344|82294|22
1620662380000|2021-05-10 15:59:40|82345.4|82295.4|82347|82297|82347.6|82297.6|82344.8|82294.8|24
1620662390000|2021-05-10 15:59:50|82346.6|82296.6|82338.9|82288.9|82350.8|82300.8|82336|82286|37
1620662400000|2021-05-10 16:00:00|82337.9|82287.9|82327.2|82277.2|82339.2|82289.2|82325.2|82275.2|35
1620662410000|2021-05-10 16:00:10|82328.3|82278.3|82323.1|82273.1|82332.4|82282.4|82322.4|82272.4|26
1620662420000|2021-05-10 16:00:20|82323.3|82273.3|82327.3|82277.3|82327.3|82277.3|82320.9|82270.9|30
1620662430000|2021-05-10 16:00:30|82327.2|82277.2|82329.9|82279.9|82329.9|82279.9|82325.3|82275.3|30
1620662440000|2021-05-10 16:00:40|82330.3|82280.3|82324.2|82274.2|82330.3|82280.3|82324.2|82274.2|35
1620662450000|2021-05-10 16:00:50|82325.1|82275.1|82324.3|82274.3|82327|82277|82321.4|82271.4|32
1620662460000|2021-05-10 16:01:00|82322.6|82272.6|82328.3|82278.3|82328.3|82278.3|82322.6|82272.6|28
1620662470000|2021-05-10 16:01:10|82323.4|82273.4|82329.1|82279.1|82331.4|82281.4|82323.4|82273.4|35
1620662480000|2021-05-10 16:01:20|82329.9|82279.9|82325|82275|82329.9|82279.9|82324.7|82274.7|26
1620662490000|2021-05-10 16:01:30|82324.7|82274.7|82325.3|82275.3|82326.4|82276.4|82323|82273|27
1620662500000|2021-05-10 16:01:40|82325.1|82275.1|82323.3|82273.3|82327.5|82277.5|82323.1|82273.1|27
1620662510000|2021-05-10 16:01:50|82323.5|82273.5|82324.7|82274.7|82325.1|82275.1|82320.4|82270.4|19
1620662520000|2021-05-10 16:02:00|82323.7|82273.7|82319.6|82269.6|82324.1|82274.1|82318.8|82268.8|28
1620662530000|2021-05-10 16:02:10|82319.7|82269.7|82317.6|82267.6|82320.5|82270.5|82317.6|82267.6|20
1620662540000|2021-05-10 16:02:20|82317.1|82267.1|82313.2|82263.2|82320.2|82270.2|82312.1|82262.1|21
1620662550000|2021-05-10 16:02:30|82313.4|82263.4|82314.5|82264.5|82316.3|82266.3|82312.6|82262.6|18
1620662560000|2021-05-10 16:02:40|82314.6|82264.6|82312.6|82262.6|82314.9|82264.9|82311.9|82261.9|31
1620662570000|2021-05-10 16:02:50|82313.1|82263.1|82312.4|82262.4|82313.4|82263.4|82312.3|82262.3|20
1620662580000|2021-05-10 16:03:00|82311.3|82261.3|82310|82260|82315.7|82265.7|82309.5|82259.5|27
1620662590000|2021-05-10 16:03:10|82309.8|82259.8|82312.5|82262.5|82313.5|82263.5|82309.8|82259.8|24
1620662600000|2021-05-10 16:03:20|82312.3|82262.3|82313.1|82263.1|82313.4|82263.4|82312|82262|19
1620662610000|2021-05-10 16:03:30|82313.2|82263.2|82313.6|82263.6|82317.6|82267.6|82313.1|82263.1|16
1620662620000|2021-05-10 16:03:40|82313.4|82263.4|82312.8|82262.8|82317.7|82267.7|82312.8|82262.8|14
1620662630000|2021-05-10 16:03:50|82315.5|82265.5|82313.5|82263.5|82318.3|82268.3|82312.7|82262.7|29
1620662640000|2021-05-10 16:04:00|82312.1|82262.1|82312.8|82262.8|82314.9|82264.9|82312.1|82262.1|21
1620662650000|2021-05-10 16:04:10|82312.9|82262.9|82312.4|82262.4|82314.4|82264.4|82308.8|82258.8|26
1620662660000|2021-05-10 16:04:20|82312.1|82262.1|82310.9|82260.9|82312.6|82262.6|82310.3|82260.3|19
1620662670000|2021-05-10 16:04:30|82311.1|82261.1|82313.2|82263.2|82313.3|82263.3|82311.1|82261.1|22
1620662680000|2021-05-10 16:04:40|82312.9|82262.9|82312.5|82262.5|82313.3|82263.3|82310.8|82260.8|13
1620662690000|2021-05-10 16:04:50|82312.8|82262.8|82313.3|82263.3|82314.3|82264.3|82312.4|82262.4|23
1620662700000|2021-05-10 16:05:00|82313.4|82263.4|82313.5|82263.5|82314.6|82264.6|82312.6|82262.6|19
1620662710000|2021-05-10 16:05:10|82313.7|82263.7|82314.4|82264.4|82314.4|82264.4|82313.4|82263.4|20
1620662720000|2021-05-10 16:05:20|82314.6|82264.6|82312|82262|82314.8|82264.8|82312|82262|24
1620662730000|2021-05-10 16:05:30|82312.2|82262.2|82312.5|82262.5|82313.7|82263.7|82311.6|82261.6|19
1620662740000|2021-05-10 16:05:40|82311.8|82261.8|82312.1|82262.1|82312.1|82262.1|82311.2|82261.2|12
1620662750000|2021-05-10 16:05:50|82312|82262|82311.3|82261.3|82312.3|82262.3|82310.9|82260.9|20
1620662760000|2021-05-10 16:06:00|82309.6|82259.6|82310.1|82260.1|82311.4|82261.4|82309.1|82259.1|14
1620662770000|2021-05-10 16:06:10|82310.3|82260.3|82311.2|82261.2|82311.6|82261.6|82309.1|82259.1|19
1620662780000|2021-05-10 16:06:20|82311.1|82261.1|82312.8|82262.8|82312.9|82262.9|82310.9|82260.9|18
1620662790000|2021-05-10 16:06:30|82312.5|82262.5|82317.3|82267.3|82318.9|82268.9|82309.4|82259.4|28
1620662800000|2021-05-10 16:06:40|82317.1|82267.1|82318.7|82268.7|82319.6|82269.6|82316.1|82266.1|18
1620662810000|2021-05-10 16:06:50|82318.3|82268.3|82313.9|82263.9|82318.5|82268.5|82313.1|82263.1|31
1620662820000|2021-05-10 16:07:00|82314.2|82264.2|82315.4|82265.4|82315.9|82265.9|82313.9|82263.9|26
1620662830000|2021-05-10 16:07:10|82314.8|82264.8|82320.6|82270.6|82321.1|82271.1|82314.8|82264.8|21
1620662840000|2021-05-10 16:07:20|82319.7|82269.7|82313|82263|82319.9|82269.9|82312.1|82262.1|34
1620662850000|2021-05-10 16:07:30|82312.8|82262.8|82314.7|82264.7|82315.6|82265.6|82312.3|82262.3|28
1620662860000|2021-05-10 16:07:40|82316|82266|82314.4|82264.4|82316|82266|82311.3|82261.3|27
1620662870000|2021-05-10 16:07:50|82314.2|82264.2|82314.8|82264.8|82315.7|82265.7|82313.7|82263.7|21
1620662880000|2021-05-10 16:08:00|82315.2|82265.2|82314.9|82264.9|82315.6|82265.6|82314.4|82264.4|14
1620662890000|2021-05-10 16:08:10|82314.5|82264.5|82319.3|82269.3|82321.6|82271.6|82312.1|82262.1|32
1620662900000|2021-05-10 16:08:20|82318.8|82268.8|82321.5|82271.5|82325.8|82275.8|82318.4|82268.4|32
1620662910000|2021-05-10 16:08:30|82321.6|82271.6|82321.9|82271.9|82324.5|82274.5|82320.6|82270.6|25
1620662920000|2021-05-10 16:08:40|82321.8|82271.8|82321.1|82271.1|82321.9|82271.9|82319.5|82269.5|18
1620662930000|2021-05-10 16:08:50|82319.6|82269.6|82318.3|82268.3|82319.6|82269.6|82318.3|82268.3|15
1620662940000|2021-05-10 16:09:00|82318.6|82268.6|82325.3|82275.3|82325.4|82275.4|82318.6|82268.6|33
1620662950000|2021-05-10 16:09:10|82325|82275|82322|82272|82325.9|82275.9|82322|82272|15
1620662960000|2021-05-10 16:09:20|82322.5|82272.5|82321.3|82271.3|82322.9|82272.9|82320.6|82270.6|15
1620662970000|2021-05-10 16:09:30|82321.4|82271.4|82321.2|82271.2|82321.5|82271.5|82320.6|82270.6|14
1620662980000|2021-05-10 16:09:40|82321|82271|82317.4|82267.4|82322.3|82272.3|82317.4|82267.4|25
1620662990000|2021-05-10 16:09:50|82317.9|82267.9|82316|82266|82317.9|82267.9|82315.7|82265.7|22
1620663000000|2021-05-10 16:10:00|82316.1|82266.1|82312|82262|82316.1|82266.1|82311.6|82261.6|29
1620663010000|2021-05-10 16:10:10|82311.9|82261.9|82311|82261|82312.6|82262.6|82310.1|82260.1|21
1620663020000|2021-05-10 16:10:20|82310.9|82260.9|82307.6|82257.6|82311.6|82261.6|82305.4|82255.4|25
1620663030000|2021-05-10 16:10:30|82308|82258|82308|82258|82308.6|82258.6|82307.2|82257.2|15
1620663040000|2021-05-10 16:10:40|82308.1|82258.1|82308.4|82258.4|82309.1|82259.1|82307.6|82257.6|20
1620663050000|2021-05-10 16:10:50|82311.2|82261.2|82310.3|82260.3|82313.3|82263.3|82308.2|82258.2|31
1620663060000|2021-05-10 16:11:00|82309.4|82259.4|82316.7|82266.7|82317.6|82267.6|82309.4|82259.4|36
1620663070000|2021-05-10 16:11:10|82316.9|82266.9|82318.7|82268.7|82320.1|82270.1|82315.2|82265.2|32
1620663080000|2021-05-10 16:11:20|82319.3|82269.3|82319.2|82269.2|82319.9|82269.9|82318.6|82268.6|24
1620663090000|2021-05-10 16:11:30|82319.4|82269.4|82319.4|82269.4|82319.5|82269.5|82319|82269|17
1620663100000|2021-05-10 16:11:40|82319.6|82269.6|82321.1|82271.1|82321.8|82271.8|82319.4|82269.4|17
1620663110000|2021-05-10 16:11:50|82320.9|82270.9|82321.3|82271.3|82322.3|82272.3|82318.4|82268.4|18
1620663120000|2021-05-10 16:12:00|82323|82273|82323.5|82273.5|82323.5|82273.5|82319.7|82269.7|28
1620663130000|2021-05-10 16:12:10|82323.1|82273.1|82321.9|82271.9|82324.2|82274.2|82321.2|82271.2|15
1620663140000|2021-05-10 16:12:20|82322|82272|82322.9|82272.9|82323.4|82273.4|82321.8|82271.8|19
1620663150000|2021-05-10 16:12:30|82323|82273|82323.3|82273.3|82324.3|82274.3|82321.1|82271.1|11
1620663160000|2021-05-10 16:12:40|82323.8|82273.8|82321.6|82271.6|82324.9|82274.9|82321.6|82271.6|12
1620663170000|2021-05-10 16:12:50|82323.1|82273.1|82327.9|82277.9|82328|82278|82322.9|82272.9|26
1620663180000|2021-05-10 16:13:00|82327.6|82277.6|82326.7|82276.7|82328.5|82278.5|82322.5|82272.5|34
1620663190000|2021-05-10 16:13:10|82326.5|82276.5|82328.3|82278.3|82328.5|82278.5|82324.1|82274.1|24
1620663200000|2021-05-10 16:13:20|82327|82277|82332.2|82282.2|82333.4|82283.4|82325.9|82275.9|30
1620663210000|2021-05-10 16:13:30|82332.8|82282.8|82331.2|82281.2|82335.7|82285.7|82331.2|82281.2|24
1620663220000|2021-05-10 16:13:40|82331.3|82281.3|82330.6|82280.6|82332.5|82282.5|82330.6|82280.6|14
1620663230000|2021-05-10 16:13:50|82330.4|82280.4|82330.6|82280.6|82333.8|82283.8|82330.2|82280.2|18
1620663240000|2021-05-10 16:14:00|82331.7|82281.7|82331.1|82281.1|82334.2|82284.2|82330.1|82280.1|19
1620663250000|2021-05-10 16:14:10|82330.9|82280.9|82334.5|82284.5|82334.8|82284.8|82330.4|82280.4|25
1620663260000|2021-05-10 16:14:20|82334.7|82284.7|82336.5|82286.5|82337.4|82287.4|82334.2|82284.2|28
1620663270000|2021-05-10 16:14:30|82336.3|82286.3|82345.5|82295.5|82347.1|82297.1|82336.3|82286.3|36
1620663280000|2021-05-10 16:14:40|82345.4|82295.4|82345.8|82295.8|82346.1|82296.1|82344.7|82294.7|28
1620663290000|2021-05-10 16:14:50|82345.7|82295.7|82345.8|82295.8|82346.4|82296.4|82345.4|82295.4|25
1620663300000|2021-05-10 16:15:00|82346|82296|82347.9|82297.9|82349.2|82299.2|82345.4|82295.4|38
1620663310000|2021-05-10 16:15:10|82348|82298|82347.6|82297.6|82349.1|82299.1|82347|82297|33
1620663320000|2021-05-10 16:15:20|82347.2|82297.2|82345.6|82295.6|82348.9|82298.9|82345.3|82295.3|33
1620663330000|2021-05-10 16:15:30|82345.5|82295.5|82346.2|82296.2|82347.9|82297.9|82344.9|82294.9|30
1620663340000|2021-05-10 16:15:40|82347.8|82297.8|82345.8|82295.8|82348.4|82298.4|82345.3|82295.3|35
1620663350000|2021-05-10 16:15:50|82346.2|82296.2|82349.7|82299.7|82350.2|82300.2|82344.8|82294.8|37
1620663360000|2021-05-10 16:16:00|82350.1|82300.1|82351.8|82301.8|82354.7|82304.7|82348.5|82298.5|38
1620663370000|2021-05-10 16:16:10|82352.4|82302.4|82351.1|82301.1|82352.4|82302.4|82348.1|82298.1|39
1620663380000|2021-05-10 16:16:20|82351.4|82301.4|82351.7|82301.7|82353|82303|82348.7|82298.7|32
1620663390000|2021-05-10 16:16:30|82352|82302|82352.9|82302.9|82353.6|82303.6|82350.5|82300.5|24
1620663400000|2021-05-10 16:16:40|82352.4|82302.4|82353.3|82303.3|82354.9|82304.9|82349.4|82299.4|36
1620663410000|2021-05-10 16:16:50|82353.2|82303.2|82352.9|82302.9|82354.2|82304.2|82350.1|82300.1|32
1620663420000|2021-05-10 16:17:00|82353.3|82303.3|82351.8|82301.8|82353.7|82303.7|82349.9|82299.9|42
1620663430000|2021-05-10 16:17:10|82350.3|82300.3|82352|82302|82354.3|82304.3|82349.9|82299.9|34
1620663440000|2021-05-10 16:17:20|82354.8|82304.8|82350.6|82300.6|82354.8|82304.8|82350.6|82300.6|35
1620663450000|2021-05-10 16:17:30|82351.2|82301.2|82354.8|82304.8|82355.1|82305.1|82350.5|82300.5|41
1620663460000|2021-05-10 16:17:40|82354|82304|82356.9|82306.9|82360.4|82310.4|82353.7|82303.7|35
1620663470000|2021-05-10 16:17:50|82357.4|82307.4|82357.4|82307.4|82358.6|82308.6|82354.6|82304.6|32
1620663480000|2021-05-10 16:18:00|82357.7|82307.7|82355.7|82305.7|82358.3|82308.3|82353.7|82303.7|35
1620663490000|2021-05-10 16:18:10|82356.4|82306.4|82357.4|82307.4|82357.8|82307.8|82353.9|82303.9|24
1620663500000|2021-05-10 16:18:20|82357.3|82307.3|82357.2|82307.2|82358.2|82308.2|82354.7|82304.7|21
1620663510000|2021-05-10 16:18:30|82357.1|82307.1|82362.9|82312.9|82364.2|82314.2|82356.8|82306.8|23
1620663520000|2021-05-10 16:18:40|82362.4|82312.4|82361.5|82311.5|82363.1|82313.1|82359.5|82309.5|22
1620663530000|2021-05-10 16:18:50|82361.9|82311.9|82363.3|82313.3|82364.8|82314.8|82359.9|82309.9|18
1620663540000|2021-05-10 16:19:00|82363.5|82313.5|82361|82311|82363.9|82313.9|82361|82311|15
1620663550000|2021-05-10 16:19:10|82361.5|82311.5|82360.5|82310.5|82361.8|82311.8|82359.5|82309.5|16
1620663560000|2021-05-10 16:19:20|82359.5|82309.5|82357.8|82307.8|82360.8|82310.8|82357.2|82307.2|21
1620663570000|2021-05-10 16:19:30|82357.1|82307.1|82349.8|82299.8|82357.5|82307.5|82348.2|82298.2|22
1620663580000|2021-05-10 16:19:40|82349.9|82299.9|82345.8|82295.8|82349.9|82299.9|82339.2|82289.2|23
1620663590000|2021-05-10 16:19:50|82345.9|82295.9|82343.9|82293.9|82345.9|82295.9|82342.8|82292.8|19
1620663600000|2021-05-10 16:20:00|82344.4|82294.4|82344.4|82294.4|82345.9|82295.9|82343.1|82293.1|20
1620663610000|2021-05-10 16:20:10|82344|82294|82344.3|82294.3|82345.6|82295.6|82343.7|82293.7|22
1620663620000|2021-05-10 16:20:20|82344.4|82294.4|82348.7|82298.7|82349|82299|82344.4|82294.4|22
1620663630000|2021-05-10 16:20:30|82349|82299|82351.6|82301.6|82353.5|82303.5|82348.1|82298.1|30
1620663640000|2021-05-10 16:20:40|82352.2|82302.2|82352.7|82302.7|82352.8|82302.8|82351.6|82301.6|19
1620663650000|2021-05-10 16:20:50|82351.6|82301.6|82351.6|82301.6|82352.3|82302.3|82351.3|82301.3|20
1620663660000|2021-05-10 16:21:00|82351.7|82301.7|82346.6|82296.6|82351.7|82301.7|82345.5|82295.5|14
1620663670000|2021-05-10 16:21:10|82346.1|82296.1|82345.6|82295.6|82347.1|82297.1|82344.6|82294.6|16
1620663680000|2021-05-10 16:21:20|82345.9|82295.9|82345.9|82295.9|82346.8|82296.8|82342.6|82292.6|18
1620663690000|2021-05-10 16:21:30|82343.8|82293.8|82348.1|82298.1|82351|82301|82342.9|82292.9|21
1620663700000|2021-05-10 16:21:40|82348.2|82298.2|82351.5|82301.5|82351.5|82301.5|82348.1|82298.1|18
1620663710000|2021-05-10 16:21:50|82351.7|82301.7|82351.2|82301.2|82351.7|82301.7|82350.9|82300.9|13
1620663720000|2021-05-10 16:22:00|82351.1|82301.1|82352.1|82302.1|82352.1|82302.1|82348.5|82298.5|17
1620663730000|2021-05-10 16:22:10|82352|82302|82348.9|82298.9|82352|82302|82346.5|82296.5|18
1620663740000|2021-05-10 16:22:20|82348|82298|82346.7|82296.7|82352.5|82302.5|82346.7|82296.7|20
1620663750000|2021-05-10 16:22:30|82347.1|82297.1|82347.7|82297.7|82348.6|82298.6|82346.8|82296.8|20
1620663760000|2021-05-10 16:22:40|82351.8|82301.8|82354.9|82304.9|82355.6|82305.6|82349.3|82299.3|23
1620663770000|2021-05-10 16:22:50|82354.8|82304.8|82351.5|82301.5|82354.8|82304.8|82351.5|82301.5|24
1620663780000|2021-05-10 16:23:00|82351.6|82301.6|82354.4|82304.4|82354.9|82304.9|82351.5|82301.5|23
1620663790000|2021-05-10 16:23:10|82354.5|82304.5|82351.8|82301.8|82354.5|82304.5|82350.9|82300.9|24
1620663800000|2021-05-10 16:23:20|82351.5|82301.5|82352.6|82302.6|82353|82303|82351.1|82301.1|20
1620663810000|2021-05-10 16:23:30|82353.2|82303.2|82349.1|82299.1|82355.8|82305.8|82348.3|82298.3|34
1620663820000|2021-05-10 16:23:40|82348.6|82298.6|82348.9|82298.9|82348.9|82298.9|82344|82294|22
1620663830000|2021-05-10 16:23:50|82348.2|82298.2|82337.4|82287.4|82348.2|82298.2|82336.8|82286.8|38
1620663840000|2021-05-10 16:24:00|82337.1|82287.1|82332.6|82282.6|82338.6|82288.6|82332.6|82282.6|28
1620663850000|2021-05-10 16:24:10|82332.9|82282.9|82335.9|82285.9|82336.6|82286.6|82332.9|82282.9|21
1620663860000|2021-05-10 16:24:20|82336.1|82286.1|82333.1|82283.1|82336.8|82286.8|82331.2|82281.2|20
1620663870000|2021-05-10 16:24:30|82333.7|82283.7|82332.2|82282.2|82334.1|82284.1|82330.9|82280.9|26
1620663880000|2021-05-10 16:24:40|82331.2|82281.2|82330.4|82280.4|82333.9|82283.9|82330|82280|20
1620663890000|2021-05-10 16:24:50|82330.2|82280.2|82329.2|82279.2|82330.5|82280.5|82327.4|82277.4|22
1620663900000|2021-05-10 16:25:00|82328|82278|82326.7|82276.7|82330.6|82280.6|82326.4|82276.4|30
1620663910000|2021-05-10 16:25:10|82327|82277|82327|82277|82327|82277|82323.8|82273.8|32
1620663920000|2021-05-10 16:25:20|82326.4|82276.4|82326.6|82276.6|82328.5|82278.5|82324.4|82274.4|29
1620663930000|2021-05-10 16:25:30|82326.3|82276.3|82327.7|82277.7|82328.6|82278.6|82323.5|82273.5|30
1620663940000|2021-05-10 16:25:40|82329|82279|82322.1|82272.1|82333.1|82283.1|82319.3|82269.3|27
1620663950000|2021-05-10 16:25:50|82322.5|82272.5|82322.8|82272.8|82324.7|82274.7|82319.5|82269.5|34
1620663960000|2021-05-10 16:26:00|82324.2|82274.2|82320.8|82270.8|82324.6|82274.6|82318.5|82268.5|37
1620663970000|2021-05-10 16:26:10|82318.5|82268.5|82328.3|82278.3|82329.8|82279.8|82318.5|82268.5|38
1620663980000|2021-05-10 16:26:20|82329.4|82279.4|82325.6|82275.6|82330.5|82280.5|82325.5|82275.5|30
1620663990000|2021-05-10 16:26:30|82325.4|82275.4|82330.7|82280.7|82330.8|82280.8|82325.4|82275.4|28
1620664000000|2021-05-10 16:26:40|82330.3|82280.3|82325.9|82275.9|82331.3|82281.3|82325.9|82275.9|30
1620664010000|2021-05-10 16:26:50|82324.1|82274.1|82330.6|82280.6|82333.1|82283.1|82324.1|82274.1|23
1620664020000|2021-05-10 16:27:00|82329.5|82279.5|82330.4|82280.4|82338.7|82288.7|82327.9|82277.9|30
1620664030000|2021-05-10 16:27:10|82328.6|82278.6|82328.1|82278.1|82332.3|82282.3|82324.6|82274.6|24
1620664040000|2021-05-10 16:27:20|82327.9|82277.9|82330.3|82280.3|82330.7|82280.7|82326|82276|24
1620664050000|2021-05-10 16:27:30|82330.2|82280.2|82327.5|82277.5|82330.2|82280.2|82327.4|82277.4|25
1620664060000|2021-05-10 16:27:40|82327.7|82277.7|82327.2|82277.2|82327.7|82277.7|82326.3|82276.3|15
1620664070000|2021-05-10 16:27:50|82326.9|82276.9|82327.1|82277.1|82329.1|82279.1|82325.6|82275.6|24
1620664080000|2021-05-10 16:28:00|82326.3|82276.3|82327.1|82277.1|82328|82278|82326.3|82276.3|23
1620664090000|2021-05-10 16:28:10|82327.5|82277.5|82327|82277|82328.1|82278.1|82327|82277|17
1620664100000|2021-05-10 16:28:20|82327.2|82277.2|82331.1|82281.1|82331.4|82281.4|82327.1|82277.1|16
1620664110000|2021-05-10 16:28:30|82331.6|82281.6|82329.9|82279.9|82332.2|82282.2|82328.2|82278.2|18
1620664120000|2021-05-10 16:28:40|82328.7|82278.7|82333.4|82283.4|82333.7|82283.7|82328.7|82278.7|17
1620664130000|2021-05-10 16:28:50|82333.9|82283.9|82329.3|82279.3|82334.3|82284.3|82328.9|82278.9|23
1620664140000|2021-05-10 16:29:00|82330|82280|82328.2|82278.2|82330|82280|82326|82276|27
1620664150000|2021-05-10 16:29:10|82328.5|82278.5|82327.5|82277.5|82331.8|82281.8|82327.5|82277.5|31
1620664160000|2021-05-10 16:29:20|82328.6|82278.6|82334.3|82284.3|82334.3|82284.3|82325.4|82275.4|28
1620664170000|2021-05-10 16:29:30|82334|82284|82332.1|82282.1|82334|82284|82329.5|82279.5|15
1620664180000|2021-05-10 16:29:40|82332.2|82282.2|82335|82285|82335|82285|82331|82281|12
1620664190000|2021-05-10 16:29:50|82334.6|82284.6|82334.2|82284.2|82334.8|82284.8|82330.8|82280.8|28
1620664200000|2021-05-10 16:30:00|82334.3|82284.3|82333.4|82283.4|82334.3|82284.3|82332.2|82282.2|20
1620664210000|2021-05-10 16:30:10|82333.6|82283.6|82331|82281|82334.1|82284.1|82329.3|82279.3|22
1620664220000|2021-05-10 16:30:20|82330.8|82280.8|82331.9|82281.9|82332.6|82282.6|82327.7|82277.7|30
1620664230000|2021-05-10 16:30:30|82331.6|82281.6|82331.5|82281.5|82333.6|82283.6|82331.4|82281.4|22
1620664240000|2021-05-10 16:30:40|82332.8|82282.8|82341.4|82291.4|82342|82292|82332.6|82282.6|28
1620664250000|2021-05-10 16:30:50|82337.7|82287.7|82342.2|82292.2|82345.7|82295.7|82336.5|82286.5|30
1620664260000|2021-05-10 16:31:00|82342|82292|82343|82293|82343.1|82293.1|82339.5|82289.5|22
1620664270000|2021-05-10 16:31:10|82342.9|82292.9|82343|82293|82343.2|82293.2|82340.4|82290.4|10
1620664280000|2021-05-10 16:31:20|82343.8|82293.8|82343.1|82293.1|82343.9|82293.9|82341.7|82291.7|14
1620664290000|2021-05-10 16:31:30|82343.2|82293.2|82340.5|82290.5|82343.2|82293.2|82340.4|82290.4|30
1620664300000|2021-05-10 16:31:40|82340.8|82290.8|82347.3|82297.3|82348.1|82298.1|82340.7|82290.7|21
1620664310000|2021-05-10 16:31:50|82347.4|82297.4|82348|82298|82349.1|82299.1|82347.3|82297.3|17
1620664320000|2021-05-10 16:32:00|82348.9|82298.9|82348.9|82298.9|82349|82299|82346|82296|22
1620664330000|2021-05-10 16:32:10|82349|82299|82346.7|82296.7|82350.6|82300.6|82346.7|82296.7|14
1620664340000|2021-05-10 16:32:20|82349.8|82299.8|82349.1|82299.1|82350.9|82300.9|82346|82296|18
1620664350000|2021-05-10 16:32:30|82348.9|82298.9|82348.5|82298.5|82349.5|82299.5|82345.9|82295.9|18
1620664360000|2021-05-10 16:32:40|82348.3|82298.3|82350.9|82300.9|82351.1|82301.1|82347.8|82297.8|26
1620664370000|2021-05-10 16:32:50|82351.2|82301.2|82352.2|82302.2|82352.6|82302.6|82350.5|82300.5|17
1620664380000|2021-05-10 16:33:00|82352.6|82302.6|82355.6|82305.6|82355.6|82305.6|82349.9|82299.9|26
1620664390000|2021-05-10 16:33:10|82355.5|82305.5|82359.2|82309.2|82359.2|82309.2|82354.4|82304.4|28
1620664400000|2021-05-10 16:33:20|82358.8|82308.8|82357.4|82307.4|82359.5|82309.5|82357.2|82307.2|18
1620664410000|2021-05-10 16:33:30|82356.5|82306.5|82358.4|82308.4|82358.6|82308.6|82355.8|82305.8|13
1620664420000|2021-05-10 16:33:40|82358.6|82308.6|82358.6|82308.6|82359|82309|82358.3|82308.3|11
1620664430000|2021-05-10 16:33:50|82358.4|82308.4|82350.9|82300.9|82358.4|82308.4|82350.5|82300.5|30
1620664440000|2021-05-10 16:34:00|82349.1|82299.1|82353.7|82303.7|82355.1|82305.1|82348.1|82298.1|28
1620664450000|2021-05-10 16:34:10|82353.5|82303.5|82350.3|82300.3|82355.6|82305.6|82350.2|82300.2|26
1620664460000|2021-05-10 16:34:20|82352.6|82302.6|82352|82302|82353|82303|82348.4|82298.4|27
1620664470000|2021-05-10 16:34:30|82349.4|82299.4|82367.7|82317.7|82367.7|82317.7|82349.4|82299.4|26
1620664480000|2021-05-10 16:34:40|82366.9|82316.9|82371.7|82321.7|82371.8|82321.8|82366.9|82316.9|28
1620664490000|2021-05-10 16:34:50|82371.8|82321.8|82380.8|82330.8|82380.8|82330.8|82370.9|82320.9|27
1620664500000|2021-05-10 16:35:00|82379|82329|82380.9|82330.9|82381.2|82331.2|82374.4|82324.4|38
1620664510000|2021-05-10 16:35:10|82381.2|82331.2|82379.7|82329.7|82383.7|82333.7|82378.7|82328.7|35
1620664520000|2021-05-10 16:35:20|82382.3|82332.3|82381|82331|82383.3|82333.3|82376.8|82326.8|20
1620664530000|2021-05-10 16:35:30|82380.9|82330.9|82386|82336|82388.3|82338.3|82380.9|82330.9|40
1620664540000|2021-05-10 16:35:40|82386.6|82336.6|82391.4|82341.4|82392.3|82342.3|82386|82336|28
1620664550000|2021-05-10 16:35:50|82391.8|82341.8|82391.1|82341.1|82392.5|82342.5|82390.8|82340.8|14
1620664560000|2021-05-10 16:36:00|82390.8|82340.8|82390.8|82340.8|82391.5|82341.5|82387.9|82337.9|17
1620664570000|2021-05-10 16:36:10|82390.9|82340.9|82386.7|82336.7|82391.2|82341.2|82386.6|82336.6|21
1620664580000|2021-05-10 16:36:20|82380.9|82330.9|82387.3|82337.3|82388.1|82338.1|82380.9|82330.9|9
1620664590000|2021-05-10 16:36:30|82386.8|82336.8|82388.7|82338.7|82390.4|82340.4|82385.3|82335.3|26
1620664600000|2021-05-10 16:36:40|82388.4|82338.4|82392.5|82342.5|82393.2|82343.2|82386|82336|22
1620664610000|2021-05-10 16:36:50|82388.7|82338.7|82398.3|82348.3|82398.3|82348.3|82388.7|82338.7|30
1620664620000|2021-05-10 16:37:00|82397.9|82347.9|82402.1|82352.1|82402.3|82352.3|82395.6|82345.6|36
1620664630000|2021-05-10 16:37:10|82395.9|82345.9|82401|82351|82402.3|82352.3|82395.9|82345.9|30
1620664640000|2021-05-10 16:37:20|82401.4|82351.4|82399.3|82349.3|82401.6|82351.6|82397.4|82347.4|17
1620664650000|2021-05-10 16:37:30|82399.1|82349.1|82401.5|82351.5|82404.8|82354.8|82398.9|82348.9|23
1620664660000|2021-05-10 16:37:40|82401.4|82351.4|82405.4|82355.4|82406.3|82356.3|82400.1|82350.1|25
1620664670000|2021-05-10 16:37:50|82403.7|82353.7|82402.4|82352.4|82407.4|82357.4|82402.1|82352.1|24
1620664680000|2021-05-10 16:38:00|82404.8|82354.8|82402.1|82352.1|82405.9|82355.9|82402.1|82352.1|23
1620664690000|2021-05-10 16:38:10|82402.5|82352.5|82402.7|82352.7|82404.4|82354.4|82402.3|82352.3|24
1620664700000|2021-05-10 16:38:20|82403.2|82353.2|82400|82350|82404|82354|82399|82349|23
1620664710000|2021-05-10 16:38:30|82399.9|82349.9|82401.5|82351.5|82401.5|82351.5|82399.9|82349.9|13
1620664720000|2021-05-10 16:38:40|82401.2|82351.2|82401.2|82351.2|82401.7|82351.7|82400.6|82350.6|16
1620664730000|2021-05-10 16:38:50|82400.7|82350.7|82399.7|82349.7|82402.7|82352.7|82396.4|82346.4|24
1620664740000|2021-05-10 16:39:00|82399.5|82349.5|82397.5|82347.5|82400|82350|82393.9|82343.9|20
1620664750000|2021-05-10 16:39:10|82397.9|82347.9|82397.9|82347.9|82399.3|82349.3|82389.2|82339.2|26
1620664760000|2021-05-10 16:39:20|82397.8|82347.8|82398.2|82348.2|82398.4|82348.4|82395.5|82345.5|18
1620664770000|2021-05-10 16:39:30|82399|82349|82395.4|82345.4|82399|82349|82393.2|82343.2|18
1620664780000|2021-05-10 16:39:40|82395.6|82345.6|82396.7|82346.7|82398.8|82348.8|82395.6|82345.6|17
1620664790000|2021-05-10 16:39:50|82396.5|82346.5|82393.4|82343.4|82397.4|82347.4|82393.4|82343.4|18
1620664800000|2021-05-10 16:40:00|82393.8|82343.8|82395.6|82345.6|82398.5|82348.5|82390.9|82340.9|31
1620664810000|2021-05-10 16:40:10|82395.4|82345.4|82406.9|82356.9|82406.9|82356.9|82392.8|82342.8|23
1620664820000|2021-05-10 16:40:20|82406|82356|82414.8|82364.8|82417.4|82367.4|82402.1|82352.1|38
1620664830000|2021-05-10 16:40:30|82415.3|82365.3|82414.6|82364.6|82416|82366|82414.1|82364.1|29
1620664840000|2021-05-10 16:40:40|82415.1|82365.1|82416.3|82366.3|82417.3|82367.3|82413.4|82363.4|32
1620664850000|2021-05-10 16:40:50|82415.9|82365.9|82416.4|82366.4|82416.8|82366.8|82415.2|82365.2|25
1620664860000|2021-05-10 16:41:00|82416.1|82366.1|82416|82366|82419.5|82369.5|82414.7|82364.7|25
1620664870000|2021-05-10 16:41:10|82412.3|82362.3|82414.3|82364.3|82415.3|82365.3|82410.8|82360.8|32
1620664880000|2021-05-10 16:41:20|82414.1|82364.1|82415.5|82365.5|82415.5|82365.5|82413.8|82363.8|27
1620664890000|2021-05-10 16:41:30|82415.4|82365.4|82411.2|82361.2|82415.8|82365.8|82410|82360|27
1620664900000|2021-05-10 16:41:40|82410.9|82360.9|82405|82355|82411.5|82361.5|82404.2|82354.2|37
1620664910000|2021-05-10 16:41:50|82405.2|82355.2|82404.7|82354.7|82405.9|82355.9|82403.6|82353.6|30
1620664920000|2021-05-10 16:42:00|82404.5|82354.5|82410.6|82360.6|82410.6|82360.6|82404.2|82354.2|27
1620664930000|2021-05-10 16:42:10|82409.1|82359.1|82422.2|82372.2|82422.2|82372.2|82409.1|82359.1|39
1620664940000|2021-05-10 16:42:20|82419|82369|82417|82367|82420.8|82370.8|82417|82367|24
1620664950000|2021-05-10 16:42:30|82416.9|82366.9|82419.6|82369.6|82419.6|82369.6|82416.9|82366.9|11
1620664960000|2021-05-10 16:42:40|82417.1|82367.1|82415.5|82365.5|82418.6|82368.6|82413|82363|28
1620664970000|2021-05-10 16:42:50|82414.9|82364.9|82413.6|82363.6|82416.2|82366.2|82411.9|82361.9|43
1620664980000|2021-05-10 16:43:00|82411.9|82361.9|82413.5|82363.5|82414.7|82364.7|82411.9|82361.9|35
1620664990000|2021-05-10 16:43:10|82413.9|82363.9|82414.7|82364.7|82416.6|82366.6|82413.6|82363.6|22
1620665000000|2021-05-10 16:43:20|82414.9|82364.9|82415.1|82365.1|82419.6|82369.6|82414|82364|25
1620665010000|2021-05-10 16:43:30|82414.9|82364.9|82413.8|82363.8|82418|82368|82411.9|82361.9|35
1620665020000|2021-05-10 16:43:40|82414.3|82364.3|82413.6|82363.6|82414.6|82364.6|82411.4|82361.4|32
1620665030000|2021-05-10 16:43:50|82413.5|82363.5|82418.2|82368.2|82418.4|82368.4|82413.5|82363.5|26
1620665040000|2021-05-10 16:44:00|82416.9|82366.9|82416.8|82366.8|82421|82371|82415.8|82365.8|37
1620665050000|2021-05-10 16:44:10|82416.7|82366.7|82418.7|82368.7|82420.5|82370.5|82416.4|82366.4|25
1620665060000|2021-05-10 16:44:20|82418|82368|82417.7|82367.7|82421.1|82371.1|82417.4|82367.4|23
1620665070000|2021-05-10 16:44:30|82417.5|82367.5|82417.8|82367.8|82421.9|82371.9|82417.4|82367.4|27
1620665080000|2021-05-10 16:44:40|82418.3|82368.3|82418.3|82368.3|82418.5|82368.5|82415.2|82365.2|35
1620665090000|2021-05-10 16:44:50|82416.9|82366.9|82416.9|82366.9|82418.3|82368.3|82416.6|82366.6|25
1620665100000|2021-05-10 16:45:00|82417.4|82367.4|82417|82367|82418.1|82368.1|82415.7|82365.7|30
1620665110000|2021-05-10 16:45:10|82416.9|82366.9|82418.1|82368.1|82418.4|82368.4|82412.3|82362.3|32
1620665120000|2021-05-10 16:45:20|82418.4|82368.4|82417.3|82367.3|82419.4|82369.4|82416.4|82366.4|20
1620665130000|2021-05-10 16:45:30|82418|82368|82417.1|82367.1|82419.4|82369.4|82415.3|82365.3|29
1620665140000|2021-05-10 16:45:40|82416.8|82366.8|82418.1|82368.1|82418.4|82368.4|82415.8|82365.8|27
1620665150000|2021-05-10 16:45:50|82418|82368|82414.4|82364.4|82419.8|82369.8|82411.9|82361.9|29
1620665160000|2021-05-10 16:46:00|82412.9|82362.9|82413.4|82363.4|82415.8|82365.8|82412|82362|29
1620665170000|2021-05-10 16:46:10|82414.2|82364.2|82413.5|82363.5|82417.4|82367.4|82413.4|82363.4|24
1620665180000|2021-05-10 16:46:20|82413.2|82363.2|82411.3|82361.3|82415.1|82365.1|82410.5|82360.5|31
1620665190000|2021-05-10 16:46:30|82412.2|82362.2|82415.2|82365.2|82415.5|82365.5|82412.2|82362.2|20
1620665200000|2021-05-10 16:46:40|82415.3|82365.3|82415.3|82365.3|82415.5|82365.5|82414.7|82364.7|17
1620665210000|2021-05-10 16:46:50|82416.9|82366.9|82411.2|82361.2|82418.1|82368.1|82409|82359|30
1620665220000|2021-05-10 16:47:00|82413.2|82363.2|82414.2|82364.2|82414.2|82364.2|82410.2|82360.2|26
1620665230000|2021-05-10 16:47:10|82414.1|82364.1|82412.3|82362.3|82416.3|82366.3|82412.3|82362.3|22
1620665240000|2021-05-10 16:47:20|82412|82362|82410.4|82360.4|82416|82366|82409.3|82359.3|35
1620665250000|2021-05-10 16:47:30|82411.4|82361.4|82413.2|82363.2|82416.4|82366.4|82410.6|82360.6|28
1620665260000|2021-05-10 16:47:40|82412.6|82362.6|82415.7|82365.7|82416.8|82366.8|82412.6|82362.6|22
1620665270000|2021-05-10 16:47:50|82416.1|82366.1|82414.7|82364.7|82416.8|82366.8|82413.5|82363.5|29
1620665280000|2021-05-10 16:48:00|82414.9|82364.9|82414.5|82364.5|82415.2|82365.2|82413.1|82363.1|14
1620665290000|2021-05-10 16:48:10|82414.2|82364.2|82414.2|82364.2|82420.4|82370.4|82413.4|82363.4|35
1620665300000|2021-05-10 16:48:20|82413.7|82363.7|82415|82365|82416.7|82366.7|82410.8|82360.8|35
1620665310000|2021-05-10 16:48:30|82411.1|82361.1|82413.5|82363.5|82416.4|82366.4|82411.1|82361.1|27
1620665320000|2021-05-10 16:48:40|82415.3|82365.3|82412.1|82362.1|82415.7|82365.7|82411.8|82361.8|27
1620665330000|2021-05-10 16:48:50|82412.5|82362.5|82415|82365|82415.4|82365.4|82412.3|82362.3|28
1620665340000|2021-05-10 16:49:00|82415.3|82365.3|82415.5|82365.5|82415.7|82365.7|82414.5|82364.5|22
1620665350000|2021-05-10 16:49:10|82415.3|82365.3|82415.8|82365.8|82415.8|82365.8|82413.7|82363.7|34
1620665360000|2021-05-10 16:49:20|82414.9|82364.9|82415.3|82365.3|82416.3|82366.3|82412.5|82362.5|38
1620665370000|2021-05-10 16:49:30|82414.9|82364.9|82418.9|82368.9|82419.9|82369.9|82414.7|82364.7|33
1620665380000|2021-05-10 16:49:40|82418.6|82368.6|82417|82367|82419.4|82369.4|82415.3|82365.3|30
1620665390000|2021-05-10 16:49:50|82416.5|82366.5|82418.3|82368.3|82419.1|82369.1|82416.4|82366.4|14
1620665400000|2021-05-10 16:50:00|82418.2|82368.2|82418.9|82368.9|82419|82369|82418.1|82368.1|16
1620665410000|2021-05-10 16:50:10|82418.7|82368.7|82421|82371|82423.8|82373.8|82418.2|82368.2|30
1620665420000|2021-05-10 16:50:20|82420.7|82370.7|82421.7|82371.7|82421.9|82371.9|82417.7|82367.7|27
1620665430000|2021-05-10 16:50:30|82421.5|82371.5|82420.2|82370.2|82422.3|82372.3|82419.7|82369.7|27
1620665440000|2021-05-10 16:50:40|82420.3|82370.3|82418.4|82368.4|82421|82371|82417.9|82367.9|20
1620665450000|2021-05-10 16:50:50|82418|82368|82418.7|82368.7|82419|82369|82417.9|82367.9|20
1620665460000|2021-05-10 16:51:00|82418.6|82368.6|82417.9|82367.9|82419.3|82369.3|82417.8|82367.8|22
1620665470000|2021-05-10 16:51:10|82417.7|82367.7|82415.7|82365.7|82418.2|82368.2|82415.7|82365.7|21
1620665480000|2021-05-10 16:51:20|82416.6|82366.6|82414.7|82364.7|82416.6|82366.6|82414.7|82364.7|15
1620665490000|2021-05-10 16:51:30|82415.3|82365.3|82417.8|82367.8|82418.5|82368.5|82415.3|82365.3|15
1620665500000|2021-05-10 16:51:40|82417.7|82367.7|82418.5|82368.5|82418.7|82368.7|82414.8|82364.8|16
1620665510000|2021-05-10 16:51:50|82419.6|82369.6|82415.8|82365.8|82420.7|82370.7|82413.3|82363.3|22
1620665520000|2021-05-10 16:52:00|82415.7|82365.7|82418.3|82368.3|82419.2|82369.2|82415.1|82365.1|34
1620665530000|2021-05-10 16:52:10|82418.1|82368.1|82418.1|82368.1|82419.1|82369.1|82414.8|82364.8|26
1620665540000|2021-05-10 16:52:20|82417.9|82367.9|82419|82369|82420.2|82370.2|82412.6|82362.6|27
1620665550000|2021-05-10 16:52:30|82417.2|82367.2|82417.3|82367.3|82418.6|82368.6|82414.7|82364.7|29
1620665560000|2021-05-10 16:52:40|82416.6|82366.6|82416.8|82366.8|82417.4|82367.4|82416.5|82366.5|14
1620665570000|2021-05-10 16:52:50|82417.1|82367.1|82417.5|82367.5|82417.8|82367.8|82416.4|82366.4|15
1620665580000|2021-05-10 16:53:00|82417.4|82367.4|82415.9|82365.9|82417.5|82367.5|82415.4|82365.4|18
1620665590000|2021-05-10 16:53:10|82417.7|82367.7|82418|82368|82420.1|82370.1|82414.9|82364.9|31
1620665600000|2021-05-10 16:53:20|82419|82369|82417.8|82367.8|82420.9|82370.9|82414.5|82364.5|31
1620665610000|2021-05-10 16:53:30|82417.3|82367.3|82417.4|82367.4|82419.7|82369.7|82415.2|82365.2|29
1620665620000|2021-05-10 16:53:40|82417.3|82367.3|82415.9|82365.9|82419.9|82369.9|82414.2|82364.2|32
1620665630000|2021-05-10 16:53:50|82420.5|82370.5|82418.6|82368.6|82420.5|82370.5|82415.9|82365.9|24
1620665640000|2021-05-10 16:54:00|82415.6|82365.6|82419.2|82369.2|82419.2|82369.2|82415.6|82365.6|25
1620665650000|2021-05-10 16:54:10|82418.8|82368.8|82419.5|82369.5|82419.9|82369.9|82415.9|82365.9|26
1620665660000|2021-05-10 16:54:20|82418.9|82368.9|82415.7|82365.7|82419.8|82369.8|82414.8|82364.8|24
1620665670000|2021-05-10 16:54:30|82415.6|82365.6|82413.1|82363.1|82418.5|82368.5|82411.8|82361.8|31
1620665680000|2021-05-10 16:54:40|82415.4|82365.4|82417.4|82367.4|82417.4|82367.4|82412.5|82362.5|34
1620665690000|2021-05-10 16:54:50|82418|82368|82414|82364|82418.3|82368.3|82414|82364|35
1620665700000|2021-05-10 16:55:00|82415.9|82365.9|82418.3|82368.3|82418.7|82368.7|82413.1|82363.1|34
1620665710000|2021-05-10 16:55:10|82417.6|82367.6|82417.9|82367.9|82418.7|82368.7|82417.2|82367.2|22
1620665720000|2021-05-10 16:55:20|82417.7|82367.7|82417.6|82367.6|82417.8|82367.8|82416.4|82366.4|17
1620665730000|2021-05-10 16:55:30|82417.2|82367.2|82414.6|82364.6|82417.9|82367.9|82413.7|82363.7|17
1620665740000|2021-05-10 16:55:40|82414.7|82364.7|82415.5|82365.5|82415.8|82365.8|82411.8|82361.8|29
1620665750000|2021-05-10 16:55:50|82415.2|82365.2|82413|82363|82415.9|82365.9|82413|82363|21
1620665760000|2021-05-10 16:56:00|82412.3|82362.3|82414.7|82364.7|82415.5|82365.5|82412.3|82362.3|21
1620665770000|2021-05-10 16:56:10|82414.1|82364.1|82413.2|82363.2|82414.1|82364.1|82411.9|82361.9|22
1620665780000|2021-05-10 16:56:20|82413.7|82363.7|82414.4|82364.4|82416.8|82366.8|82412.8|82362.8|18
1620665790000|2021-05-10 16:56:30|82414.2|82364.2|82412.8|82362.8|82414.6|82364.6|82412|82362|15
1620665800000|2021-05-10 16:56:40|82412.2|82362.2|82412.7|82362.7|82415|82365|82411.4|82361.4|21
1620665810000|2021-05-10 16:56:50|82413.5|82363.5|82413.1|82363.1|82413.6|82363.6|82412.3|82362.3|19
1620665820000|2021-05-10 16:57:00|82412.7|82362.7|82412.9|82362.9|82415.6|82365.6|82411.3|82361.3|25
1620665830000|2021-05-10 16:57:10|82413.3|82363.3|82412.1|82362.1|82415.8|82365.8|82412|82362|26
1620665840000|2021-05-10 16:57:20|82412.2|82362.2|82415.1|82365.1|82415.1|82365.1|82411.5|82361.5|25
1620665850000|2021-05-10 16:57:30|82415.2|82365.2|82412.4|82362.4|82415.2|82365.2|82411.1|82361.1|25
1620665860000|2021-05-10 16:57:40|82412.5|82362.5|82420.5|82370.5|82420.5|82370.5|82412.5|82362.5|33
1620665870000|2021-05-10 16:57:50|82420.4|82370.4|82420.2|82370.2|82420.8|82370.8|82415.9|82365.9|29
1620665880000|2021-05-10 16:58:00|82419.7|82369.7|82421.3|82371.3|82424.9|82374.9|82417.5|82367.5|31
1620665890000|2021-05-10 16:58:10|82420.4|82370.4|82421.2|82371.2|82422|82372|82418.4|82368.4|19
1620665900000|2021-05-10 16:58:20|82421.4|82371.4|82421.5|82371.5|82421.6|82371.6|82420.1|82370.1|20
1620665910000|2021-05-10 16:58:30|82421.9|82371.9|82421.8|82371.8|82422|82372|82419.4|82369.4|19
1620665920000|2021-05-10 16:58:40|82421.3|82371.3|82420.1|82370.1|82421.8|82371.8|82417.7|82367.7|25
1620665930000|2021-05-10 16:58:50|82420.2|82370.2|82415.3|82365.3|82420.2|82370.2|82415.1|82365.1|31
1620665940000|2021-05-10 16:59:00|82415.5|82365.5|82415.2|82365.2|82419.3|82369.3|82414.1|82364.1|24
1620665950000|2021-05-10 16:59:10|82418.6|82368.6|82415.6|82365.6|82418.6|82368.6|82415.4|82365.4|16
1620665960000|2021-05-10 16:59:20|82415|82365|82416.7|82366.7|82416.9|82366.9|82415|82365|18
1620665970000|2021-05-10 16:59:30|82416|82366|82416.3|82366.3|82416.3|82366.3|82412.8|82362.8|20
1620665980000|2021-05-10 16:59:40|82416.1|82366.1|82419.6|82369.6|82419.6|82369.6|82415.4|82365.4|26
1620665990000|2021-05-10 16:59:50|82419.4|82369.4|82419.8|82369.8|82420.6|82370.6|82418.4|82368.4|29
1620666000000|2021-05-10 17:00:00|82419.9|82369.9|82418.5|82368.5|82419.9|82369.9|82417.4|82367.4|31
1620666010000|2021-05-10 17:00:10|82417.9|82367.9|82419.3|82369.3|82419.3|82369.3|82417.8|82367.8|21
1620666020000|2021-05-10 17:00:20|82419.5|82369.5|82421.5|82371.5|82422.5|82372.5|82419.4|82369.4|20
1620666030000|2021-05-10 17:00:30|82421.1|82371.1|82421.1|82371.1|82422.4|82372.4|82420|82370|23
1620666040000|2021-05-10 17:00:40|82420.3|82370.3|82422.4|82372.4|82422.4|82372.4|82420|82370|25
1620666050000|2021-05-10 17:00:50|82422.7|82372.7|82421.7|82371.7|82423.2|82373.2|82420.5|82370.5|19
1620666060000|2021-05-10 17:01:00|82421.4|82371.4|82425.1|82375.1|82425.2|82375.2|82421.4|82371.4|36
1620666070000|2021-05-10 17:01:10|82425.6|82375.6|82426.4|82376.4|82427|82377|82424.7|82374.7|30
1620666080000|2021-05-10 17:01:20|82424.8|82374.8|82425.1|82375.1|82425.3|82375.3|82423.6|82373.6|23
1620666090000|2021-05-10 17:01:30|82425.4|82375.4|82425|82375|82425.4|82375.4|82424.7|82374.7|20
1620666100000|2021-05-10 17:01:40|82425.1|82375.1|82424.9|82374.9|82427.1|82377.1|82424.6|82374.6|30
1620666110000|2021-05-10 17:01:50|82425.5|82375.5|82425.6|82375.6|82426.8|82376.8|82423.6|82373.6|37
1620666120000|2021-05-10 17:02:00|82425|82375|82424.4|82374.4|82425.6|82375.6|82424.1|82374.1|28
1620666130000|2021-05-10 17:02:10|82425|82375|82423.8|82373.8|82425.1|82375.1|82423.1|82373.1|23
1620666140000|2021-05-10 17:02:20|82423.9|82373.9|82421.7|82371.7|82424.3|82374.3|82417.6|82367.6|19
1620666150000|2021-05-10 17:02:30|82421.4|82371.4|82432.7|82382.7|82435.5|82385.5|82421.4|82371.4|33
1620666160000|2021-05-10 17:02:40|82433.3|82383.3|82432.8|82382.8|82435.9|82385.9|82432.1|82382.1|25
1620666170000|2021-05-10 17:02:50|82432.7|82382.7|82433.4|82383.4|82436.9|82386.9|82432.7|82382.7|26
1620666180000|2021-05-10 17:03:00|82437.6|82387.6|82435|82385|82440.1|82390.1|82433.2|82383.2|31
1620666190000|2021-05-10 17:03:10|82434.9|82384.9|82436.1|82386.1|82436.2|82386.2|82434.9|82384.9|17
1620666200000|2021-05-10 17:03:20|82436.3|82386.3|82437|82387|82442|82392|82436.1|82386.1|33
1620666210000|2021-05-10 17:03:30|82435.8|82385.8|82437.6|82387.6|82439.7|82389.7|82435.8|82385.8|26
1620666220000|2021-05-10 17:03:40|82437.5|82387.5|82437.4|82387.4|82438.3|82388.3|82436.3|82386.3|19
1620666230000|2021-05-10 17:03:50|82437.9|82387.9|82439.4|82389.4|82440.9|82390.9|82437.1|82387.1|20
1620666240000|2021-05-10 17:04:00|82437.5|82387.5|82441.7|82391.7|82442.5|82392.5|82437.5|82387.5|20
1620666250000|2021-05-10 17:04:10|82441.6|82391.6|82445.8|82395.8|82446.3|82396.3|82438.5|82388.5|22
1620666260000|2021-05-10 17:04:20|82446.5|82396.5|82445.2|82395.2|82446.5|82396.5|82439.7|82389.7|28
1620666270000|2021-05-10 17:04:30|82445.4|82395.4|82445.1|82395.1|82445.9|82395.9|82441.2|82391.2|27
1620666280000|2021-05-10 17:04:40|82445.2|82395.2|82447.3|82397.3|82448.6|82398.6|82445.2|82395.2|23
1620666290000|2021-05-10 17:04:50|82447.5|82397.5|82448.7|82398.7|82448.7|82398.7|82444.4|82394.4|23
1620666300000|2021-05-10 17:05:00|82448|82398|82448.2|82398.2|82448.5|82398.5|82446.8|82396.8|26
1620666310000|2021-05-10 17:05:10|82448.3|82398.3|82445.1|82395.1|82448.6|82398.6|82444.3|82394.3|23
1620666320000|2021-05-10 17:05:20|82444.6|82394.6|82442.2|82392.2|82445.1|82395.1|82440.8|82390.8|27
1620666330000|2021-05-10 17:05:30|82441.8|82391.8|82441|82391|82442.2|82392.2|82440.8|82390.8|25
1620666340000|2021-05-10 17:05:40|82441.1|82391.1|82444|82394|82444|82394|82441|82391|18
1620666350000|2021-05-10 17:05:50|82444.1|82394.1|82444.6|82394.6|82444.7|82394.7|82443.4|82393.4|20
1620666360000|2021-05-10 17:06:00|82443.8|82393.8|82446.4|82396.4|82446.4|82396.4|82443|82393|17
1620666370000|2021-05-10 17:06:10|82446.2|82396.2|82446.3|82396.3|82446.6|82396.6|82446.1|82396.1|11
1620666380000|2021-05-10 17:06:20|82446|82396|82443.7|82393.7|82446.1|82396.1|82443.7|82393.7|8
1620666390000|2021-05-10 17:06:30|82443.5|82393.5|82450.2|82400.2|82450.4|82400.4|82443.5|82393.5|23
1620666400000|2021-05-10 17:06:40|82450|82400|82449.8|82399.8|82450.3|82400.3|82445.6|82395.6|21
1620666410000|2021-05-10 17:06:50|82450.2|82400.2|82449.9|82399.9|82450.2|82400.2|82442|82392|17
1620666420000|2021-05-10 17:07:00|82449.4|82399.4|82445.8|82395.8|82449.4|82399.4|82445.6|82395.6|23
1620666430000|2021-05-10 17:07:10|82445.7|82395.7|82448|82398|82448.4|82398.4|82445.7|82395.7|18
1620666440000|2021-05-10 17:07:20|82447.9|82397.9|82450.1|82400.1|82451.1|82401.1|82447.9|82397.9|18
1620666450000|2021-05-10 17:07:30|82450.7|82400.7|82449.9|82399.9|82450.7|82400.7|82449.5|82399.5|12
1620666460000|2021-05-10 17:07:40|82449.2|82399.2|82441.2|82391.2|82449.7|82399.7|82436.3|82386.3|20
1620666470000|2021-05-10 17:07:50|82441.6|82391.6|82438.9|82388.9|82441.6|82391.6|82437.8|82387.8|20
1620666480000|2021-05-10 17:08:00|82440.1|82390.1|82445.7|82395.7|82445.7|82395.7|82439|82389|25
1620666490000|2021-05-10 17:08:10|82445.6|82395.6|82443.9|82393.9|82445.6|82395.6|82442.8|82392.8|13
1620666500000|2021-05-10 17:08:20|82441|82391|82439.8|82389.8|82444.1|82394.1|82438.2|82388.2|30
1620666510000|2021-05-10 17:08:30|82440.3|82390.3|82439.9|82389.9|82443.5|82393.5|82439.6|82389.6|22
1620666520000|2021-05-10 17:08:40|82439.2|82389.2|82439.1|82389.1|82442|82392|82438.9|82388.9|17
1620666530000|2021-05-10 17:08:50|82438.8|82388.8|82441.5|82391.5|82442.9|82392.9|82438.8|82388.8|26
1620666540000|2021-05-10 17:09:00|82441.9|82391.9|82441.6|82391.6|82443.2|82393.2|82435.7|82385.7|31
1620666550000|2021-05-10 17:09:10|82440.3|82390.3|82440.1|82390.1|82442.3|82392.3|82437.3|82387.3|21
1620666560000|2021-05-10 17:09:20|82437.9|82387.9|82439.8|82389.8|82440.8|82390.8|82437.8|82387.8|18
1620666570000|2021-05-10 17:09:30|82440.3|82390.3|82442.1|82392.1|82442.3|82392.3|82437.8|82387.8|24
1620666580000|2021-05-10 17:09:40|82442|82392|82439|82389|82443.5|82393.5|82434.5|82384.5|18
1620666590000|2021-05-10 17:09:50|82439.6|82389.6|82438.8|82388.8|82440.9|82390.9|82436.5|82386.5|31
1620666600000|2021-05-10 17:10:00|82438.6|82388.6|82435|82385|82438.6|82388.6|82432.9|82382.9|31
1620666610000|2021-05-10 17:10:10|82435.6|82385.6|82435.3|82385.3|82436.8|82386.8|82434.7|82384.7|24
1620666620000|2021-05-10 17:10:20|82435.4|82385.4|82435.8|82385.8|82436.2|82386.2|82434.7|82384.7|13
1620666630000|2021-05-10 17:10:30|82436.2|82386.2|82437.2|82387.2|82437.2|82387.2|82436.2|82386.2|17
1620666640000|2021-05-10 17:10:40|82437.6|82387.6|82438.7|82388.7|82439.1|82389.1|82435.8|82385.8|18
1620666650000|2021-05-10 17:10:50|82438.6|82388.6|82439|82389|82440.2|82390.2|82438.6|82388.6|13
1620666660000|2021-05-10 17:11:00|82438.4|82388.4|82438.4|82388.4|82439.7|82389.7|82437|82387|25
1620666670000|2021-05-10 17:11:10|82439.6|82389.6|82438.8|82388.8|82440.8|82390.8|82437.6|82387.6|23
1620666680000|2021-05-10 17:11:20|82438.4|82388.4|82440|82390|82441|82391|82436.7|82386.7|27
1620666690000|2021-05-10 17:11:30|82440.1|82390.1|82435.9|82385.9|82440.1|82390.1|82435.9|82385.9|19
1620666700000|2021-05-10 17:11:40|82436.2|82386.2|82437.2|82387.2|82438|82388|82436.2|82386.2|22
1620666710000|2021-05-10 17:11:50|82437.3|82387.3|82437.3|82387.3|82438.1|82388.1|82436.4|82386.4|19
1620666720000|2021-05-10 17:12:00|82439.1|82389.1|82437.5|82387.5|82439.1|82389.1|82436|82386|17
1620666730000|2021-05-10 17:12:10|82437.6|82387.6|82437.2|82387.2|82438.2|82388.2|82433.2|82383.2|25
1620666740000|2021-05-10 17:12:20|82438.4|82388.4|82438.4|82388.4|82443.7|82393.7|82433.5|82383.5|28
1620666750000|2021-05-10 17:12:30|82438.8|82388.8|82437.8|82387.8|82440.4|82390.4|82435.9|82385.9|21
1620666760000|2021-05-10 17:12:40|82437.4|82387.4|82437.1|82387.1|82437.9|82387.9|82436.2|82386.2|19
1620666770000|2021-05-10 17:12:50|82437.6|82387.6|82436.8|82386.8|82438.8|82388.8|82436.7|82386.7|20
1620666780000|2021-05-10 17:13:00|82436.9|82386.9|82434.7|82384.7|82438.4|82388.4|82434.7|82384.7|28
1620666790000|2021-05-10 17:13:10|82434.1|82384.1|82437|82387|82437.9|82387.9|82433.8|82383.8|19
1620666800000|2021-05-10 17:13:20|82437.3|82387.3|82435.9|82385.9|82438|82388|82435.8|82385.8|17
1620666810000|2021-05-10 17:13:30|82436.2|82386.2|82432.8|82382.8|82436.7|82386.7|82430.4|82380.4|17
1620666820000|2021-05-10 17:13:40|82432.7|82382.7|82433.3|82383.3|82434.3|82384.3|82431.6|82381.6|23
1620666830000|2021-05-10 17:13:50|82431.9|82381.9|82435.2|82385.2|82438.7|82388.7|82431.5|82381.5|24
1620666840000|2021-05-10 17:14:00|82435.4|82385.4|82436.4|82386.4|82439.5|82389.5|82434.3|82384.3|30
1620666850000|2021-05-10 17:14:10|82435.3|82385.3|82435.4|82385.4|82436.6|82386.6|82435|82385|23
1620666860000|2021-05-10 17:14:20|82436.3|82386.3|82438.4|82388.4|82438.4|82388.4|82435.4|82385.4|18
1620666870000|2021-05-10 17:14:30|82438.2|82388.2|82434.2|82384.2|82438.3|82388.3|82430.8|82380.8|25
1620666880000|2021-05-10 17:14:40|82433|82383|82437.1|82387.1|82437.1|82387.1|82430.5|82380.5|22
1620666890000|2021-05-10 17:14:50|82436.1|82386.1|82436.6|82386.6|82438.4|82388.4|82435.5|82385.5|21
1620666900000|2021-05-10 17:15:00|82436|82386|82437.8|82387.8|82439.9|82389.9|82435.9|82385.9|26
1620666910000|2021-05-10 17:15:10|82439.8|82389.8|82443|82393|82443|82393|82438.5|82388.5|27
1620666920000|2021-05-10 17:15:20|82440.2|82390.2|82441.8|82391.8|82444.9|82394.9|82440.2|82390.2|28
1620666930000|2021-05-10 17:15:30|82440.5|82390.5|82449|82399|82449.2|82399.2|82440.5|82390.5|27
1620666940000|2021-05-10 17:15:40|82446.1|82396.1|82446.9|82396.9|82450.9|82400.9|82442.7|82392.7|35
1620666950000|2021-05-10 17:15:50|82446.1|82396.1|82447.1|82397.1|82450.8|82400.8|82445.3|82395.3|35
1620666960000|2021-05-10 17:16:00|82446.8|82396.8|82446.9|82396.9|82448|82398|82445.5|82395.5|25
1620666970000|2021-05-10 17:16:10|82447|82397|82453.7|82403.7|82454.4|82404.4|82447|82397|33
1620666980000|2021-05-10 17:16:20|82452.9|82402.9|82453.4|82403.4|82454|82404|82452.6|82402.6|22
1620666990000|2021-05-10 17:16:30|82453.7|82403.7|82458.8|82408.8|82458.8|82408.8|82453.3|82403.3|30
1620667000000|2021-05-10 17:16:40|82459.2|82409.2|82455.9|82405.9|82461|82411|82455.6|82405.6|30
1620667010000|2021-05-10 17:16:50|82457.9|82407.9|82460.6|82410.6|82460.7|82410.7|82457.2|82407.2|20
1620667020000|2021-05-10 17:17:00|82460.7|82410.7|82454.8|82404.8|82461.9|82411.9|82452.9|82402.9|28
1620667030000|2021-05-10 17:17:10|82454.6|82404.6|82455.1|82405.1|82455.7|82405.7|82452.9|82402.9|13
1620667040000|2021-05-10 17:17:20|82455.9|82405.9|82455.9|82405.9|82457.1|82407.1|82454.5|82404.5|12
1620667050000|2021-05-10 17:17:30|82455.6|82405.6|82459.1|82409.1|82459.3|82409.3|82454.3|82404.3|19
1620667060000|2021-05-10 17:17:40|82459.8|82409.8|82458.5|82408.5|82463.3|82413.3|82457|82407|27
1620667070000|2021-05-10 17:17:50|82459.8|82409.8|82459.6|82409.6|82461.8|82411.8|82455.5|82405.5|26
1620667080000|2021-05-10 17:18:00|82459.4|82409.4|82457.1|82407.1|82459.7|82409.7|82456.4|82406.4|21
1620667090000|2021-05-10 17:18:10|82458.3|82408.3|82459.5|82409.5|82463|82413|82457|82407|24
1620667100000|2021-05-10 17:18:20|82460.4|82410.4|82462.1|82412.1|82462.8|82412.8|82459.2|82409.2|19
1620667110000|2021-05-10 17:18:30|82461.5|82411.5|82461.1|82411.1|82462.6|82412.6|82460.9|82410.9|10
1620667120000|2021-05-10 17:18:40|82458.8|82408.8|82456.9|82406.9|82463.2|82413.2|82455.4|82405.4|14
1620667130000|2021-05-10 17:18:50|82457.1|82407.1|82458.1|82408.1|82459.6|82409.6|82455.6|82405.6|27
1620667140000|2021-05-10 17:19:00|82458.4|82408.4|82456.8|82406.8|82458.6|82408.6|82456.5|82406.5|24
1620667150000|2021-05-10 17:19:10|82456.6|82406.6|82458|82408|82459.1|82409.1|82456.6|82406.6|24
1620667160000|2021-05-10 17:19:20|82458.6|82408.6|82457.3|82407.3|82458.7|82408.7|82457.3|82407.3|15
1620667170000|2021-05-10 17:19:30|82457.2|82407.2|82458.9|82408.9|82459.6|82409.6|82455.9|82405.9|28
1620667180000|2021-05-10 17:19:40|82458.8|82408.8|82458.3|82408.3|82459.5|82409.5|82452.4|82402.4|35
1620667190000|2021-05-10 17:19:50|82457.3|82407.3|82459|82409|82459|82409|82455|82405|19
1620667200000|2021-05-10 17:20:00|82458.7|82408.7|82457.4|82407.4|82458.8|82408.8|82453.4|82403.4|27
1620667210000|2021-05-10 17:20:10|82458.1|82408.1|82463.6|82413.6|82463.6|82413.6|82454.8|82404.8|28
1620667220000|2021-05-10 17:20:20|82462.1|82412.1|82467.9|82417.9|82471.1|82421.1|82462.1|82412.1|24
1620667230000|2021-05-10 17:20:30|82469|82419|82464.5|82414.5|82469|82419|82462.6|82412.6|20
1620667240000|2021-05-10 17:20:40|82463.3|82413.3|82467.1|82417.1|82469.6|82419.6|82461.7|82411.7|29
1620667250000|2021-05-10 17:20:50|82468.3|82418.3|82470.2|82420.2|82474.7|82424.7|82467.6|82417.6|34
1620667260000|2021-05-10 17:21:00|82469.6|82419.6|82472.4|82422.4|82474.9|82424.9|82468.5|82418.5|33
1620667270000|2021-05-10 17:21:10|82472|82422|82473|82423|82473|82423|82468.7|82418.7|28
1620667280000|2021-05-10 17:21:20|82473.1|82423.1|82469.2|82419.2|82473.1|82423.1|82468.8|82418.8|24
1620667290000|2021-05-10 17:21:30|82468|82418|82462.1|82412.1|82468|82418|82458.4|82408.4|32
1620667300000|2021-05-10 17:21:40|82461.7|82411.7|82457.4|82407.4|82463.1|82413.1|82457.4|82407.4|33
1620667310000|2021-05-10 17:21:50|82457.2|82407.2|82461.2|82411.2|82461.2|82411.2|82457.1|82407.1|32
1620667320000|2021-05-10 17:22:00|82459.8|82409.8|82460.7|82410.7|82464|82414|82456.9|82406.9|25
1620667330000|2021-05-10 17:22:10|82460.1|82410.1|82456.8|82406.8|82460.8|82410.8|82451|82401|34
1620667340000|2021-05-10 17:22:20|82455.9|82405.9|82451.5|82401.5|82458.2|82408.2|82450.7|82400.7|40
1620667350000|2021-05-10 17:22:30|82452.2|82402.2|82450.7|82400.7|82454.6|82404.6|82450.2|82400.2|28
1620667360000|2021-05-10 17:22:40|82450.2|82400.2|82447.4|82397.4|82450.6|82400.6|82446.3|82396.3|33
1620667370000|2021-05-10 17:22:50|82448.1|82398.1|82445.4|82395.4|82450.1|82400.1|82443.3|82393.3|30
1620667380000|2021-05-10 17:23:00|82446.2|82396.2|82446.4|82396.4|82448.3|82398.3|82445.3|82395.3|32
1620667390000|2021-05-10 17:23:10|82445.4|82395.4|82445|82395|82447.4|82397.4|82444.1|82394.1|29
1620667400000|2021-05-10 17:23:20|82445.2|82395.2|82446.7|82396.7|82447|82397|82443.2|82393.2|20
1620667410000|2021-05-10 17:23:30|82447.5|82397.5|82447.3|82397.3|82448.3|82398.3|82446.7|82396.7|22
1620667420000|2021-05-10 17:23:40|82443.5|82393.5|82449.7|82399.7|82449.7|82399.7|82443.5|82393.5|32
1620667430000|2021-05-10 17:23:50|82449.4|82399.4|82446.5|82396.5|82450.4|82400.4|82445.8|82395.8|27
1620667440000|2021-05-10 17:24:00|82446.6|82396.6|82445.4|82395.4|82449.8|82399.8|82445.4|82395.4|22
1620667450000|2021-05-10 17:24:10|82445.2|82395.2|82442.6|82392.6|82445.4|82395.4|82440.9|82390.9|32
1620667460000|2021-05-10 17:24:20|82442|82392|82443.9|82393.9|82443.9|82393.9|82440|82390|14
1620667470000|2021-05-10 17:24:30|82442.2|82392.2|82441.6|82391.6|82443|82393|82441.5|82391.5|23
1620667480000|2021-05-10 17:24:40|82442.4|82392.4|82444.7|82394.7|82446.5|82396.5|82442.1|82392.1|17
1620667490000|2021-05-10 17:24:50|82445.7|82395.7|82440.2|82390.2|82446.1|82404.7|82429.3|82389.9|14
1620667500000|2021-05-10 17:25:00|82440.8|82390.8|82445|82395|82445.3|82395.3|82440.3|82390.3|23
1620667510000|2021-05-10 17:25:10|82444.9|82394.9|82442.8|82392.8|82447.4|82397.4|82438.7|82388.7|30
1620667520000|2021-05-10 17:25:20|82443.9|82393.9|82443|82393|82446.2|82396.2|82441.4|82391.4|37
1620667530000|2021-05-10 17:25:30|82443.6|82393.6|82443.3|82393.3|82446.6|82396.6|82442.6|82392.6|24
1620667540000|2021-05-10 17:25:40|82443.6|82393.6|82442.3|82392.3|82444.7|82394.7|82442.1|82392.1|22
1620667550000|2021-05-10 17:25:50|82442.2|82392.2|82441.4|82391.4|82442.6|82392.6|82441|82391|21
1620667560000|2021-05-10 17:26:00|82441.6|82391.6|82444.5|82394.5|82446|82396|82441.6|82391.6|28
1620667570000|2021-05-10 17:26:10|82444.6|82394.6|82444.7|82394.7|82447.5|82397.5|82441|82391|28
1620667580000|2021-05-10 17:26:20|82444.5|82394.5|82444.8|82394.8|82446.6|82396.6|82440.9|82390.9|24
1620667590000|2021-05-10 17:26:30|82444.4|82394.4|82442.1|82392.1|82445.1|82395.1|82441.2|82391.2|22
1620667600000|2021-05-10 17:26:40|82441.8|82391.8|82444.4|82394.4|82446.4|82396.4|82441.3|82391.3|29
1620667610000|2021-05-10 17:26:50|82448|82398|82444.7|82394.7|82449|82399|82444.1|82394.1|18
1620667620000|2021-05-10 17:27:00|82445.2|82395.2|82440.9|82390.9|82446.8|82396.8|82440.8|82390.8|29
1620667630000|2021-05-10 17:27:10|82440.3|82390.3|82439.5|82389.5|82443.3|82393.3|82439.2|82389.2|24
1620667640000|2021-05-10 17:27:20|82439.9|82389.9|82442.5|82392.5|82442.5|82392.5|82439.9|82389.9|18
1620667650000|2021-05-10 17:27:30|82442.6|82392.6|82443.2|82393.2|82443.3|82393.3|82440.6|82390.6|14
1620667660000|2021-05-10 17:27:40|82442.9|82392.9|82440.8|82390.8|82442.9|82392.9|82440.2|82390.2|15
1620667670000|2021-05-10 17:27:50|82440.9|82390.9|82446.4|82396.4|82446.6|82396.6|82440.7|82390.7|21
1620667680000|2021-05-10 17:28:00|82446.2|82396.2|82445.4|82395.4|82446.5|82396.5|82439.2|82389.2|22
1620667690000|2021-05-10 17:28:10|82445.8|82395.8|82447.9|82397.9|82448.7|82398.7|82440.2|82390.2|21
1620667700000|2021-05-10 17:28:20|82447.4|82397.4|82446.1|82396.1|82449.7|82399.7|82446.1|82396.1|19
1620667710000|2021-05-10 17:28:30|82446.5|82396.5|82445.2|82395.2|82446.5|82396.5|82444.6|82394.6|22
1620667720000|2021-05-10 17:28:40|82445.6|82395.6|82445.8|82395.8|82445.8|82395.8|82444.6|82394.6|16
1620667730000|2021-05-10 17:28:50|82446|82396|82442|82392|82446|82396|82439.5|82389.5|14
1620667740000|2021-05-10 17:29:00|82444.8|82394.8|82443.8|82393.8|82446.1|82396.1|82440.4|82390.4|18
1620667750000|2021-05-10 17:29:10|82441.1|82391.1|82438.1|82388.1|82445|82395|82435.5|82385.5|32
1620667760000|2021-05-10 17:29:20|82437.9|82387.9|82438.6|82388.6|82439.4|82389.4|82436.2|82386.2|14
1620667770000|2021-05-10 17:29:30|82438.8|82388.8|82437.9|82387.9|82439.2|82389.2|82437.9|82387.9|18
1620667780000|2021-05-10 17:29:40|82437.7|82387.7|82434.4|82384.4|82438.2|82388.2|82432.6|82382.6|23
1620667790000|2021-05-10 17:29:50|82434|82384|82435|82385|82436.1|82386.1|82432|82382|24
1620667800000|2021-05-10 17:30:00|82431.6|82381.6|82437.3|82387.3|82438.6|82388.6|82431.5|82381.5|26
1620667810000|2021-05-10 17:30:10|82437.1|82387.1|82436.4|82386.4|82438|82388|82436|82386|23
1620667820000|2021-05-10 17:30:20|82436.1|82386.1|82436.6|82386.6|82437.2|82387.2|82433.1|82383.1|17
1620667830000|2021-05-10 17:30:30|82436.7|82386.7|82436.6|82386.6|82437.4|82387.4|82434.2|82384.2|20
1620667840000|2021-05-10 17:30:40|82437|82387|82435.3|82385.3|82438.5|82388.5|82435.3|82385.3|19
1620667850000|2021-05-10 17:30:50|82437.8|82387.8|82434.5|82384.5|82438.3|82388.3|82434.1|82384.1|23
1620667860000|2021-05-10 17:31:00|82436.5|82386.5|82436.5|82386.5|82439.8|82389.8|82434.9|82384.9|25
1620667870000|2021-05-10 17:31:10|82435.5|82385.5|82435.6|82385.6|82437.7|82387.7|82434.9|82384.9|26
1620667880000|2021-05-10 17:31:20|82435.9|82385.9|82435.7|82385.7|82436.4|82386.4|82434.6|82384.6|18
1620667890000|2021-05-10 17:31:30|82436|82386|82439.5|82389.5|82439.7|82389.7|82435.2|82385.2|10
1620667900000|2021-05-10 17:31:40|82438.7|82388.7|82434.2|82384.2|82438.7|82388.7|82430.8|82380.8|20
1620667910000|2021-05-10 17:31:50|82434|82384|82434.8|82384.8|82435.1|82385.1|82432.2|82382.2|12
1620667920000|2021-05-10 17:32:00|82434.6|82384.6|82434|82384|82434.7|82384.7|82433.6|82383.6|7
1620667930000|2021-05-10 17:32:10|82433.9|82383.9|82436.1|82386.1|82436.1|82386.1|82433.9|82383.9|8
1620667940000|2021-05-10 17:32:20|82436.4|82386.4|82428.5|82378.5|82436.4|82386.4|82428.5|82378.5|28
1620667950000|2021-05-10 17:32:30|82430.7|82380.7|82430.3|82380.3|82433.1|82383.1|82429.3|82379.3|16
1620667960000|2021-05-10 17:32:40|82431.2|82381.2|82430.4|82380.4|82431.8|82381.8|82430.4|82380.4|14
1620667970000|2021-05-10 17:32:50|82431|82381|82434.8|82384.8|82437.1|82387.1|82430.6|82380.6|15
1620667980000|2021-05-10 17:33:00|82433.2|82383.2|82431.2|82381.2|82434.3|82384.3|82429.5|82379.5|19
1620667990000|2021-05-10 17:33:10|82430.9|82380.9|82434.2|82384.2|82434.9|82384.9|82430.7|82380.7|20
1620668000000|2021-05-10 17:33:20|82432.5|82382.5|82431.8|82381.8|82435.1|82385.1|82427.4|82377.4|22
1620668010000|2021-05-10 17:33:30|82432.3|82382.3|82430.7|82380.7|82434.7|82384.7|82430|82380|14
1620668020000|2021-05-10 17:33:40|82429.2|82379.2|82428.6|82378.6|82430.8|82380.8|82428.6|82378.6|21
1620668030000|2021-05-10 17:33:50|82429.4|82379.4|82432.6|82382.6|82433.2|82383.2|82429.4|82379.4|12
1620668040000|2021-05-10 17:34:00|82431.1|82381.1|82432.9|82382.9|82437.8|82387.8|82428.6|82378.6|26
1620668050000|2021-05-10 17:34:10|82433.5|82383.5|82433.8|82383.8|82434.7|82384.7|82432.7|82382.7|18
1620668060000|2021-05-10 17:34:20|82433.9|82383.9|82433.2|82383.2|82434.6|82384.6|82432.6|82382.6|17
1620668070000|2021-05-10 17:34:30|82433.8|82383.8|82434.7|82384.7|82435|82385|82431.9|82381.9|13
1620668080000|2021-05-10 17:34:40|82434.6|82384.6|82431.1|82381.1|82436.3|82386.3|82428.4|82378.4|23
1620668090000|2021-05-10 17:34:50|82430.4|82380.4|82432.4|82382.4|82434.1|82384.1|82430.4|82380.4|19
1620668100000|2021-05-10 17:35:00|82433.4|82383.4|82440.1|82390.1|82441|82391|82432.5|82382.5|15
1620668110000|2021-05-10 17:35:10|82440.8|82390.8|82438.8|82388.8|82440.8|82390.8|82437.8|82387.8|21
1620668120000|2021-05-10 17:35:20|82439.5|82389.5|82440.1|82390.1|82440.5|82390.5|82435.1|82385.1|14
1620668130000|2021-05-10 17:35:30|82440.3|82390.3|82440.1|82390.1|82440.7|82390.7|82438.6|82388.6|13
1620668140000|2021-05-10 17:35:40|82440.6|82390.6|82438.6|82388.6|82441.1|82391.1|82438.6|82388.6|15
1620668150000|2021-05-10 17:35:50|82439.6|82389.6|82439.7|82389.7|82440|82390|82438.9|82388.9|20
1620668160000|2021-05-10 17:36:00|82439.6|82389.6|82445.5|82395.5|82446.1|82396.1|82438.7|82388.7|33
1620668170000|2021-05-10 17:36:10|82446.4|82396.4|82439.7|82389.7|82446.4|82396.4|82435.5|82385.5|29
1620668180000|2021-05-10 17:36:20|82440.3|82390.3|82440.5|82390.5|82440.7|82390.7|82439.3|82389.3|16
1620668190000|2021-05-10 17:36:30|82440.7|82390.7|82437.9|82387.9|82441|82391|82436.5|82386.5|22
1620668200000|2021-05-10 17:36:40|82438.4|82388.4|82438|82388|82439.5|82389.5|82437.8|82387.8|19
1620668210000|2021-05-10 17:36:50|82437.9|82387.9|82439.2|82389.2|82439.6|82389.6|82437.9|82387.9|17
1620668220000|2021-05-10 17:37:00|82439.3|82389.3|82437.7|82387.7|82439.3|82389.3|82437.7|82387.7|9
1620668230000|2021-05-10 17:37:10|82438.2|82388.2|82439.7|82389.7|82439.7|82389.7|82438|82388|9
1620668240000|2021-05-10 17:37:20|82439.6|82389.6|82440.4|82390.4|82440.6|82390.6|82438.5|82388.5|22
1620668250000|2021-05-10 17:37:30|82439.9|82389.9|82439.8|82389.8|82440.9|82390.9|82439.2|82389.2|16
1620668260000|2021-05-10 17:37:40|82439.9|82389.9|82439.4|82389.4|82441.1|82391.1|82439.4|82389.4|14
1620668270000|2021-05-10 17:37:50|82441.2|82391.2|82441.6|82391.6|82441.9|82391.9|82438.5|82388.5|25
1620668280000|2021-05-10 17:38:00|82441.7|82391.7|82440.7|82390.7|82442|82392|82437.2|82387.2|29
1620668290000|2021-05-10 17:38:10|82441|82391|82440.8|82390.8|82446.8|82396.8|82436.8|82386.8|24
1620668300000|2021-05-10 17:38:20|82441|82391|82438.8|82388.8|82442.4|82392.4|82435.9|82385.9|29
1620668310000|2021-05-10 17:38:30|82438.7|82388.7|82438|82388|82438.7|82388.7|82437.5|82387.5|17
1620668320000|2021-05-10 17:38:40|82438.1|82388.1|82428.9|82378.9|82438.2|82388.2|82428.3|82378.3|26
1620668330000|2021-05-10 17:38:50|82426.5|82376.5|82426.6|82376.6|82429.8|82379.8|82423.9|82373.9|14
1620668340000|2021-05-10 17:39:00|82427.3|82377.3|82430.8|82380.8|82432.4|82382.4|82426.6|82376.6|30
1620668350000|2021-05-10 17:39:10|82430.5|82380.5|82429.4|82379.4|82432.6|82382.6|82427.1|82377.1|23
1620668360000|2021-05-10 17:39:20|82429.3|82379.3|82425.7|82375.7|82430.1|82380.1|82425.7|82375.7|20
1620668370000|2021-05-10 17:39:30|82425.8|82375.8|82425.4|82375.4|82429.7|82379.7|82424.9|82374.9|34
1620668380000|2021-05-10 17:39:40|82425|82375|82428.4|82378.4|82430|82380|82424|82374|29
1620668390000|2021-05-10 17:39:50|82427.5|82377.5|82433.3|82383.3|82435|82385|82427.5|82377.5|31
1620668400000|2021-05-10 17:40:00|82433.6|82383.6|82433.9|82383.9|82434.5|82384.5|82433.2|82383.2|17
1620668410000|2021-05-10 17:40:10|82434.2|82384.2|82433.6|82383.6|82439|82389|82433.6|82383.6|18
1620668420000|2021-05-10 17:40:20|82433.5|82383.5|82431.4|82381.4|82435.9|82385.9|82430.2|82380.2|27
1620668430000|2021-05-10 17:40:30|82431.3|82381.3|82431.2|82381.2|82432.1|82382.1|82431.2|82381.2|17
1620668440000|2021-05-10 17:40:40|82431|82381|82424.4|82374.4|82432.1|82382.1|82424.4|82374.4|29
1620668450000|2021-05-10 17:40:50|82425.7|82375.7|82422.5|82372.5|82426|82376|82421.5|82371.5|30
1620668460000|2021-05-10 17:41:00|82422.2|82372.2|82422.3|82372.3|82422.8|82372.8|82421.4|82371.4|19
1620668470000|2021-05-10 17:41:10|82422.6|82372.6|82422.8|82372.8|82422.9|82372.9|82419|82369|21
1620668480000|2021-05-10 17:41:20|82422.6|82372.6|82421.6|82371.6|82424.9|82374.9|82416.4|82366.4|31
1620668490000|2021-05-10 17:41:30|82421.4|82371.4|82424.2|82374.2|82424.2|82374.2|82420.6|82370.6|21
1620668500000|2021-05-10 17:41:40|82423.9|82373.9|82424.3|82374.3|82425.3|82375.3|82423.9|82373.9|20
1620668510000|2021-05-10 17:41:50|82424.7|82374.7|82423.3|82373.3|82425.2|82375.2|82420.2|82370.2|26
1620668520000|2021-05-10 17:42:00|82425.3|82375.3|82429|82379|82429.1|82379.1|82424|82374|26
1620668530000|2021-05-10 17:42:10|82429.2|82379.2|82432.4|82382.4|82432.4|82382.4|82428.7|82378.7|29
1620668540000|2021-05-10 17:42:20|82432.2|82382.2|82431.5|82381.5|82432.3|82382.3|82431.1|82381.1|24
1620668550000|2021-05-10 17:42:30|82431.2|82381.2|82431.5|82381.5|82431.6|82381.6|82430.5|82380.5|20
1620668560000|2021-05-10 17:42:40|82431.4|82381.4|82431.6|82381.6|82431.8|82381.8|82431|82381|16
1620668570000|2021-05-10 17:42:50|82431.9|82381.9|82431|82381|82431.9|82381.9|82428.6|82378.6|32
1620668580000|2021-05-10 17:43:00|82431.1|82381.1|82431.8|82381.8|82431.9|82381.9|82430.8|82380.8|30
1620668590000|2021-05-10 17:43:10|82431.9|82381.9|82429.4|82379.4|82431.9|82381.9|82429.4|82379.4|26
1620668600000|2021-05-10 17:43:20|82429.7|82379.7|82428.1|82378.1|82429.7|82379.7|82428.1|82378.1|22
1620668610000|2021-05-10 17:43:30|82428|82378|82428.8|82378.8|82429.2|82379.2|82428|82378|14
1620668620000|2021-05-10 17:43:40|82429.2|82379.2|82430.1|82380.1|82430.1|82380.1|82426.2|82376.2|32
1620668630000|2021-05-10 17:43:50|82430.4|82380.4|82432.3|82382.3|82432.6|82382.6|82430.4|82380.4|30
1620668640000|2021-05-10 17:44:00|82432.7|82382.7|82443.1|82393.1|82443.2|82393.2|82429.1|82379.1|29
1620668650000|2021-05-10 17:44:10|82443.5|82393.5|82439.6|82389.6|82444.9|82394.9|82439.5|82389.5|22
1620668660000|2021-05-10 17:44:20|82440.1|82390.1|82442.9|82392.9|82444.4|82394.4|82439.8|82389.8|26
1620668670000|2021-05-10 17:44:30|82443.5|82393.5|82440.5|82390.5|82444.2|82394.2|82437.8|82387.8|24
1620668680000|2021-05-10 17:44:40|82440.1|82390.1|82442.3|82392.3|82443.1|82393.1|82439.7|82389.7|22
1620668690000|2021-05-10 17:44:50|82441.4|82391.4|82443.1|82393.1|82443.1|82393.1|82441|82391|16
1620668700000|2021-05-10 17:45:00|82442.6|82392.6|82440.2|82390.2|82442.6|82392.6|82439.3|82389.3|27
1620668710000|2021-05-10 17:45:10|82440.8|82390.8|82436.7|82386.7|82441.1|82391.1|82436.4|82386.4|23
1620668720000|2021-05-10 17:45:20|82437|82387|82436.8|82386.8|82438.3|82388.3|82436.1|82386.1|17
1620668730000|2021-05-10 17:45:30|82437.2|82387.2|82438.4|82388.4|82441|82391|82437|82387|21
1620668740000|2021-05-10 17:45:40|82439.5|82389.5|82438.4|82388.4|82439.5|82389.5|82438|82388|15
1620668750000|2021-05-10 17:45:50|82437.8|82387.8|82437.4|82387.4|82438.6|82388.6|82437.1|82387.1|16
1620668760000|2021-05-10 17:46:00|82437.9|82387.9|82437.6|82387.6|82438.8|82388.8|82437.6|82387.6|19
1620668770000|2021-05-10 17:46:10|82438|82388|82434.3|82384.3|82438.8|82398|82421.7|82383.2|20
1620668780000|2021-05-10 17:46:20|82433.3|82383.3|82435.7|82385.7|82436.1|82386.1|82433.3|82383.3|20
1620668790000|2021-05-10 17:46:30|82435.9|82385.9|82436.4|82386.4|82436.6|82386.6|82435.6|82385.6|17
1620668800000|2021-05-10 17:46:40|82436.5|82386.5|82437.1|82387.1|82439.1|82389.1|82435.1|82385.1|11
1620668810000|2021-05-10 17:46:50|82436.7|82386.7|82435.5|82385.5|82437.5|82395.3|82420.3|82382.9|28
1620668820000|2021-05-10 17:47:00|82435.9|82385.9|82436.4|82386.4|82437.2|82387.2|82435.9|82385.9|24
1620668830000|2021-05-10 17:47:10|82436|82386|82431.8|82381.8|82436|82386|82427.3|82377.3|27
1620668840000|2021-05-10 17:47:20|82430.1|82380.1|82427.2|82377.2|82430.7|82380.7|82425.8|82375.8|25
1620668850000|2021-05-10 17:47:30|82425.8|82375.8|82429.7|82379.7|82431.5|82381.5|82425|82375|29
1620668860000|2021-05-10 17:47:40|82429.4|82379.4|82430.3|82380.3|82432.4|82382.4|82428.5|82378.5|35
1620668870000|2021-05-10 17:47:50|82430.5|82380.5|82432.8|82382.8|82432.8|82382.8|82429.1|82379.1|21
1620668880000|2021-05-10 17:48:00|82432.9|82382.9|82430.3|82380.3|82432.9|82382.9|82429.9|82379.9|19
1620668890000|2021-05-10 17:48:10|82430.4|82380.4|82432.3|82382.3|82432.7|82382.7|82430.2|82380.2|20
1620668900000|2021-05-10 17:48:20|82432.2|82382.2|82433.2|82383.2|82433.4|82383.4|82429.2|82379.2|20
1620668910000|2021-05-10 17:48:30|82432.4|82382.4|82431.5|82381.5|82432.9|82382.9|82430.9|82380.9|14
1620668920000|2021-05-10 17:48:40|82431.2|82381.2|82430.1|82380.1|82432|82382|82429.1|82379.1|11
1620668930000|2021-05-10 17:48:50|82432|82382|82429.1|82379.1|82432|82382|82428.4|82378.4|17
1620668940000|2021-05-10 17:49:00|82428.9|82378.9|82424.1|82374.1|82429.5|82379.5|82422.5|82372.5|26
1620668950000|2021-05-10 17:49:10|82424.4|82374.4|82422.6|82372.6|82425|82375|82418.5|82368.5|31
1620668960000|2021-05-10 17:49:20|82422.7|82372.7|82424.3|82374.3|82427.3|82377.3|82422.2|82372.2|26
1620668970000|2021-05-10 17:49:30|82424.4|82374.4|82423.3|82373.3|82426.6|82376.6|82421.8|82371.8|29
1620668980000|2021-05-10 17:49:40|82426.1|82376.1|82424.3|82374.3|82426.1|82376.1|82424.3|82374.3|21
1620668990000|2021-05-10 17:49:50|82424.2|82374.2|82425.3|82375.3|82425.3|82375.3|82421.7|82371.7|15
1620669000000|2021-05-10 17:50:00|82425.7|82375.7|82422.2|82372.2|82425.7|82375.7|82422.2|82372.2|23
1620669010000|2021-05-10 17:50:10|82426.1|82376.1|82424.3|82374.3|82427.1|82377.1|82422.7|82372.7|24
1620669020000|2021-05-10 17:50:20|82425.4|82375.4|82425.6|82375.6|82428|82378|82424.8|82374.8|23
1620669030000|2021-05-10 17:50:30|82426.8|82376.8|82425.3|82375.3|82428.8|82378.8|82422|82372|21
1620669040000|2021-05-10 17:50:40|82425.1|82375.1|82423.7|82373.7|82426|82376|82422.1|82372.1|28
1620669050000|2021-05-10 17:50:50|82420|82370|82422.9|82372.9|82424.9|82374.9|82420|82370|13
1620669060000|2021-05-10 17:51:00|82422.3|82372.3|82425|82375|82428.2|82378.2|82420.5|82370.5|31
1620669070000|2021-05-10 17:51:10|82425.4|82375.4|82424.9|82374.9|82426.2|82376.2|82423.2|82373.2|23
1620669080000|2021-05-10 17:51:20|82424.6|82374.6|82424.6|82374.6|82425.1|82375.1|82423.3|82373.3|13
1620669090000|2021-05-10 17:51:30|82424.7|82374.7|82425.4|82375.4|82428.1|82378.1|82424.6|82374.6|25
1620669100000|2021-05-10 17:51:40|82425.6|82375.6|82424.9|82374.9|82427|82377|82424.8|82374.8|24
1620669110000|2021-05-10 17:51:50|82425.7|82375.7|82426.7|82376.7|82426.9|82376.9|82424.7|82374.7|18
1620669120000|2021-05-10 17:52:00|82424.6|82374.6|82425.3|82375.3|82425.4|82375.4|82424.6|82374.6|20
1620669130000|2021-05-10 17:52:10|82425.4|82375.4|82424.2|82374.2|82425.5|82375.5|82423.6|82373.6|19
1620669140000|2021-05-10 17:52:20|82425.5|82375.5|82424.9|82374.9|82425.5|82375.5|82423.8|82373.8|21
1620669150000|2021-05-10 17:52:30|82424.8|82374.8|82424.6|82374.6|82426.1|82376.1|82421.6|82371.6|24
1620669160000|2021-05-10 17:52:40|82425.2|82375.2|82424.9|82374.9|82426|82376|82423.9|82373.9|15
1620669170000|2021-05-10 17:52:50|82424.4|82374.4|82421|82371|82424.4|82374.4|82420.4|82370.4|26
1620669180000|2021-05-10 17:53:00|82420.8|82370.8|82419|82369|82423.9|82373.9|82416.3|82366.3|23
1620669190000|2021-05-10 17:53:10|82418.4|82368.4|82419.3|82369.3|82419.6|82369.6|82416.9|82366.9|29
1620669200000|2021-05-10 17:53:20|82418.5|82368.5|82420.9|82370.9|82420.9|82370.9|82418.5|82368.5|15
1620669210000|2021-05-10 17:53:30|82421.2|82371.2|82422.3|82372.3|82422.3|82372.3|82420.4|82370.4|14
1620669220000|2021-05-10 17:53:40|82423.2|82373.2|82427.1|82377.1|82427.1|82377.1|82421.5|82371.5|25
1620669230000|2021-05-10 17:53:50|82427.6|82377.6|82424.5|82374.5|82427.6|82377.6|82421.8|82371.8|13
1620669240000|2021-05-10 17:54:00|82423.7|82373.7|82425.4|82375.4|82425.9|82375.9|82423.7|82373.7|24
1620669250000|2021-05-10 17:54:10|82425.5|82375.5|82425.5|82375.5|82426.1|82376.1|82425|82375|13
1620669260000|2021-05-10 17:54:20|82425|82375|82423|82373|82428.6|82378.6|82422.4|82372.4|19
1620669270000|2021-05-10 17:54:30|82420.1|82370.1|82426.8|82376.8|82427.4|82377.4|82420.1|82370.1|22
1620669280000|2021-05-10 17:54:40|82426.7|82376.7|82429.1|82379.1|82431.5|82381.5|82426.7|82376.7|27
1620669290000|2021-05-10 17:54:50|82428.8|82378.8|82428.7|82378.7|82430.3|82380.3|82428.3|82378.3|19
1620669300000|2021-05-10 17:55:00|82428.6|82378.6|82425.6|82375.6|82428.7|82378.7|82425.3|82375.3|19
1620669310000|2021-05-10 17:55:10|82425.7|82375.7|82425.4|82375.4|82427.4|82377.4|82424.5|82374.5|19
1620669320000|2021-05-10 17:55:20|82426.9|82376.9|82422.8|82372.8|82429.1|82379.1|82422.4|82372.4|19
1620669330000|2021-05-10 17:55:30|82422.2|82372.2|82427.1|82377.1|82427.1|82377.1|82421.2|82371.2|15
1620669340000|2021-05-10 17:55:40|82427.4|82377.4|82425.7|82375.7|82427.5|82377.5|82425|82375|18
1620669350000|2021-05-10 17:55:50|82426.4|82376.4|82424.8|82374.8|82427.3|82377.3|82424|82374|22
1620669360000|2021-05-10 17:56:00|82425.5|82375.5|82424.1|82374.1|82425.7|82375.7|82423.5|82373.5|26
1620669370000|2021-05-10 17:56:10|82423.8|82373.8|82423.8|82373.8|82425.5|82375.5|82423.4|82373.4|19
1620669380000|2021-05-10 17:56:20|82423.7|82373.7|82425.7|82375.7|82426.5|82376.5|82423.2|82373.2|16
1620669390000|2021-05-10 17:56:30|82425.5|82375.5|82427.4|82377.4|82427.4|82377.4|82425.5|82375.5|14
1620669400000|2021-05-10 17:56:40|82429.5|82379.5|82430|82380|82430.4|82380.4|82425.6|82375.6|19
1620669410000|2021-05-10 17:56:50|82429.6|82379.6|82429|82379|82431.4|82381.4|82429|82379|14
1620669420000|2021-05-10 17:57:00|82429.4|82379.4|82428.6|82378.6|82432.6|82382.6|82427.1|82377.1|28
1620669430000|2021-05-10 17:57:10|82429.7|82379.7|82430.2|82380.2|82430.8|82380.8|82428.5|82378.5|23
1620669440000|2021-05-10 17:57:20|82431.1|82381.1|82434.6|82384.6|82436.7|82386.7|82428.6|82378.6|16
1620669450000|2021-05-10 17:57:30|82431.6|82381.6|82427.5|82377.5|82431.6|82381.6|82424.9|82374.9|31
1620669460000|2021-05-10 17:57:40|82426.7|82376.7|82425.3|82375.3|82426.7|82376.7|82421.7|82371.7|34
1620669470000|2021-05-10 17:57:50|82425.4|82375.4|82425|82375|82425.4|82375.4|82421.7|82371.7|30
1620669480000|2021-05-10 17:58:00|82425.3|82375.3|82422.5|82372.5|82425.3|82375.3|82418|82368|34
1620669490000|2021-05-10 17:58:10|82423|82373|82425|82375|82425|82375|82420.5|82370.5|27
1620669500000|2021-05-10 17:58:20|82424.9|82374.9|82425.6|82375.6|82425.8|82375.8|82423.7|82373.7|29
1620669510000|2021-05-10 17:58:30|82425.5|82375.5|82421.9|82371.9|82425.5|82375.5|82421.9|82371.9|23
1620669520000|2021-05-10 17:58:40|82422.7|82372.7|82421.1|82371.1|82424.1|82374.1|82420.9|82370.9|21
1620669530000|2021-05-10 17:58:50|82421.4|82371.4|82422.2|82372.2|82422.6|82372.6|82421.4|82371.4|20
1620669540000|2021-05-10 17:59:00|82422.1|82372.1|82420.7|82370.7|82422.6|82372.6|82418.6|82368.6|36
1620669550000|2021-05-10 17:59:10|82421.2|82371.2|82421.7|82371.7|82421.9|82371.9|82420|82370|25
1620669560000|2021-05-10 17:59:20|82421.5|82371.5|82423.3|82373.3|82423.3|82373.3|82421.5|82371.5|26
1620669570000|2021-05-10 17:59:30|82423.5|82373.5|82423.8|82373.8|82424.6|82374.6|82422.7|82372.7|29
1620669580000|2021-05-10 17:59:40|82423.5|82373.5|82422.3|82372.3|82423.8|82373.8|82421.9|82371.9|35
1620669590000|2021-05-10 17:59:50|82421.9|82371.9|82423|82373|82423|82373|82421.4|82371.4|25
1620669600000|2021-05-10 18:00:00|82423.5|82373.5|82421.2|82371.2|82426.4|82376.4|82420.8|82370.8|38
1620669610000|2021-05-10 18:00:10|82421.6|82371.6|82415.4|82365.4|82422.5|82372.5|82415.4|82365.4|32
1620669620000|2021-05-10 18:00:20|82414.8|82364.8|82417.2|82367.2|82417.3|82367.3|82414.6|82364.6|23
1620669630000|2021-05-10 18:00:30|82416.9|82366.9|82417.5|82367.5|82418|82368|82416.1|82366.1|16
1620669640000|2021-05-10 18:00:40|82418.2|82368.2|82421.4|82371.4|82422.6|82372.6|82417.8|82367.8|26
1620669650000|2021-05-10 18:00:50|82421.3|82371.3|82424.2|82374.2|82427|82377|82420.5|82370.5|21
1620669660000|2021-05-10 18:01:00|82424.5|82374.5|82424.9|82374.9|82426.9|82376.9|82423.5|82373.5|26
1620669670000|2021-05-10 18:01:10|82424.1|82374.1|82425.3|82375.3|82425.9|82375.9|82422.9|82372.9|28
1620669680000|2021-05-10 18:01:20|82427|82377|82423.3|82373.3|82427|82377|82419.4|82369.4|33
1620669690000|2021-05-10 18:01:30|82423.6|82373.6|82422.3|82372.3|82423.6|82373.6|82418.2|82368.2|26
1620669700000|2021-05-10 18:01:40|82423.6|82373.6|82422|82372|82424|82374|82421.8|82371.8|27
1620669710000|2021-05-10 18:01:50|82421.7|82371.7|82424|82374|82425.3|82375.3|82421.5|82371.5|25
1620669720000|2021-05-10 18:02:00|82422.7|82372.7|82426|82376|82426.7|82376.7|82422.4|82372.4|39
1620669730000|2021-05-10 18:02:10|82426.2|82376.2|82423.8|82373.8|82427.3|82377.3|82422.6|82372.6|29
1620669740000|2021-05-10 18:02:20|82424.1|82374.1|82423.6|82373.6|82424.9|82374.9|82423.1|82373.1|27
1620669750000|2021-05-10 18:02:30|82423.1|82373.1|82426|82376|82426.2|82376.2|82422.3|82372.3|29
1620669760000|2021-05-10 18:02:40|82425.3|82375.3|82425.2|82375.2|82425.8|82375.8|82424.2|82374.2|24
1620669770000|2021-05-10 18:02:50|82425.4|82375.4|82432.6|82382.6|82433.8|82383.8|82425.4|82375.4|30
1620669780000|2021-05-10 18:03:00|82431.3|82381.3|82425.1|82375.1|82432.4|82382.4|82424.1|82374.1|34
1620669790000|2021-05-10 18:03:10|82426.3|82376.3|82428.5|82378.5|82429.8|82379.8|82424.9|82374.9|27
1620669800000|2021-05-10 18:03:20|82428.6|82378.6|82427|82377|82430.6|82380.6|82426|82376|37
1620669810000|2021-05-10 18:03:30|82427.5|82377.5|82425.9|82375.9|82430.4|82380.4|82423.7|82373.7|30
1620669820000|2021-05-10 18:03:40|82426.2|82376.2|82427.4|82377.4|82428|82378|82424|82374|23
1620669830000|2021-05-10 18:03:50|82427.3|82377.3|82421.5|82371.5|82427.3|82377.3|82417.1|82367.1|25
1620669840000|2021-05-10 18:04:00|82421.4|82371.4|82420.6|82370.6|82421.6|82371.6|82416.4|82366.4|24
1620669850000|2021-05-10 18:04:10|82420.4|82370.4|82415.2|82365.2|82420.4|82370.4|82414.2|82364.2|24
1620669860000|2021-05-10 18:04:20|82414.9|82364.9|82417.8|82367.8|82418.5|82368.5|82409.1|82359.1|25
1620669870000|2021-05-10 18:04:30|82417.6|82367.6|82417.9|82367.9|82418.3|82368.3|82412.9|82362.9|27
1620669880000|2021-05-10 18:04:40|82415.1|82365.1|82417.8|82367.8|82418.8|82368.8|82414.8|82364.8|11
1620669890000|2021-05-10 18:04:50|82418|82368|82419|82369|82419.6|82369.6|82414.4|82364.4|23
1620669900000|2021-05-10 18:05:00|82419.6|82369.6|82417.5|82367.5|82420.4|82370.4|82414|82364|26
1620669910000|2021-05-10 18:05:10|82418|82368|82416.3|82366.3|82418.7|82368.7|82415.6|82365.6|19
1620669920000|2021-05-10 18:05:20|82416.1|82366.1|82417.2|82367.2|82417.3|82367.3|82416.1|82366.1|16
1620669930000|2021-05-10 18:05:30|82416.4|82366.4|82416.1|82366.1|82416.8|82366.8|82413.1|82363.1|30
1620669940000|2021-05-10 18:05:40|82414.7|82364.7|82413.8|82363.8|82416.1|82366.1|82413.7|82363.7|18
1620669950000|2021-05-10 18:05:50|82413.5|82363.5|82414.1|82364.1|82415.4|82365.4|82413.5|82363.5|26
1620669960000|2021-05-10 18:06:00|82414.3|82364.3|82416.3|82366.3|82418.3|82368.3|82413.7|82363.7|18
1620669970000|2021-05-10 18:06:10|82415.8|82365.8|82416.2|82366.2|82418.6|82368.6|82414.5|82364.5|22
1620669980000|2021-05-10 18:06:20|82416.9|82366.9|82416.1|82366.1|82418.7|82368.7|82414.3|82364.3|19
1620669990000|2021-05-10 18:06:30|82415.4|82365.4|82416.2|82366.2|82416.5|82366.5|82414.4|82364.4|18
1620670000000|2021-05-10 18:06:40|82416.1|82366.1|82414.9|82364.9|82418|82368|82414.2|82364.2|25
1620670010000|2021-05-10 18:06:50|82415.9|82365.9|82417.3|82367.3|82417.3|82367.3|82413.9|82363.9|24
1620670020000|2021-05-10 18:07:00|82415.1|82365.1|82417.6|82367.6|82419.3|82369.3|82412.4|82362.4|29
1620670030000|2021-05-10 18:07:10|82417.4|82367.4|82413.4|82363.4|82417.9|82367.9|82409.7|82359.7|22
1620670040000|2021-05-10 18:07:20|82414.1|82364.1|82412.3|82362.3|82414.2|82364.2|82412.3|82362.3|25
1620670050000|2021-05-10 18:07:30|82412.8|82362.8|82413.4|82363.4|82414.4|82364.4|82412.2|82362.2|16
1620670060000|2021-05-10 18:07:40|82413.5|82363.5|82415.2|82365.2|82415.5|82365.5|82412.9|82362.9|12
1620670070000|2021-05-10 18:07:50|82415.9|82365.9|82419.8|82369.8|82420.2|82370.2|82413.3|82363.3|32
1620670080000|2021-05-10 18:08:00|82416.2|82366.2|82416.7|82366.7|82418.6|82368.6|82415.7|82365.7|22
1620670090000|2021-05-10 18:08:10|82414.1|82364.1|82412.4|82362.4|82415.3|82365.3|82410.7|82360.7|31
1620670100000|2021-05-10 18:08:20|82413.4|82363.4|82412.7|82362.7|82415.3|82365.3|82411|82361|22
1620670110000|2021-05-10 18:08:30|82412.2|82362.2|82412.4|82362.4|82414.9|82364.9|82411.9|82361.9|26
1620670120000|2021-05-10 18:08:40|82411.7|82361.7|82410.7|82360.7|82413.9|82363.9|82410.7|82360.7|18
1620670130000|2021-05-10 18:08:50|82411.4|82361.4|82411.6|82361.6|82415.9|82365.9|82410.4|82360.4|22
1620670140000|2021-05-10 18:09:00|82412.3|82362.3|82414.6|82364.6|82417.9|82367.9|82411.4|82361.4|16
1620670150000|2021-05-10 18:09:10|82414.7|82364.7|82419.5|82369.5|82420.7|82370.7|82412.6|82362.6|23
1620670160000|2021-05-10 18:09:20|82416.2|82366.2|82419.2|82369.2|82421.1|82371.1|82416.2|82366.2|16
1620670170000|2021-05-10 18:09:30|82419.5|82369.5|82420.5|82370.5|82421.1|82371.1|82418.8|82368.8|10
1620670180000|2021-05-10 18:09:40|82420.8|82370.8|82419.5|82369.5|82423.5|82373.5|82419.4|82369.4|29
1620670190000|2021-05-10 18:09:50|82419.7|82369.7|82420.2|82370.2|82420.6|82370.6|82418.6|82368.6|25
1620670200000|2021-05-10 18:10:00|82420.6|82370.6|82421.7|82371.7|82421.7|82371.7|82419.2|82369.2|24
1620670210000|2021-05-10 18:10:10|82415.9|82365.9|82417.1|82367.1|82419.7|82369.7|82414.6|82364.6|29
1620670220000|2021-05-10 18:10:20|82417.4|82367.4|82415|82365|82420|82370|82412.8|82362.8|32
1620670230000|2021-05-10 18:10:30|82415.4|82365.4|82413.8|82363.8|82417.6|82367.6|82413.1|82363.1|24
1620670240000|2021-05-10 18:10:40|82413.7|82363.7|82421|82371|82421|82371|82413.5|82363.5|27
1620670250000|2021-05-10 18:10:50|82415.6|82365.6|82414.6|82364.6|82420.5|82370.5|82414|82364|32
1620670260000|2021-05-10 18:11:00|82415.2|82365.2|82418.2|82368.2|82418.2|82368.2|82413.7|82363.7|23
1620670270000|2021-05-10 18:11:10|82418|82368|82418.9|82368.9|82419.4|82369.4|82417.5|82367.5|5
1620670280000|2021-05-10 18:11:20|82419|82369|82419|82369|82419.6|82369.6|82418.6|82368.6|18
1620670290000|2021-05-10 18:11:30|82419.3|82369.3|82417.7|82367.7|82420.1|82370.1|82414.9|82364.9|22
1620670300000|2021-05-10 18:11:40|82417.4|82367.4|82416|82366|82418.6|82368.6|82415.8|82365.8|19
1620670310000|2021-05-10 18:11:50|82416.1|82366.1|82416.9|82366.9|82416.9|82366.9|82413.7|82363.7|24
1620670320000|2021-05-10 18:12:00|82416.5|82366.5|82411.8|82361.8|82416.5|82366.5|82406.9|82356.9|22
1620670330000|2021-05-10 18:12:10|82406.3|82356.3|82413.1|82363.1|82414.5|82364.5|82406.3|82356.3|16
1620670340000|2021-05-10 18:12:20|82413.3|82363.3|82413|82363|82415.1|82365.1|82411.5|82361.5|24
1620670350000|2021-05-10 18:12:30|82410.5|82360.5|82410.7|82360.7|82416.1|82366.1|82410.5|82360.5|27
1620670360000|2021-05-10 18:12:40|82411.6|82361.6|82414.5|82364.5|82415.3|82365.3|82409.6|82359.6|19
1620670370000|2021-05-10 18:12:50|82414.4|82364.4|82412.8|82362.8|82414.8|82364.8|82409.4|82359.4|21
1620670380000|2021-05-10 18:13:00|82412.4|82362.4|82405.5|82355.5|82413|82363|82405.5|82355.5|21
1620670390000|2021-05-10 18:13:10|82405.6|82355.6|82408.4|82358.4|82408.5|82358.5|82405.6|82355.6|29
1620670400000|2021-05-10 18:13:20|82408.2|82358.2|82408.8|82358.8|82409|82359|82408|82358|12
1620670410000|2021-05-10 18:13:30|82408.7|82358.7|82408.2|82358.2|82408.7|82358.7|82408|82358|8
1620670420000|2021-05-10 18:13:40|82408.3|82358.3|82407.3|82357.3|82409.4|82359.4|82405.5|82355.5|30
1620670430000|2021-05-10 18:13:50|82407.4|82357.4|82407.3|82357.3|82407.8|82357.8|82405.3|82355.3|19
1620670440000|2021-05-10 18:14:00|82406.8|82356.8|82408|82358|82409.9|82359.9|82406.7|82356.7|20
1620670450000|2021-05-10 18:14:10|82407.7|82357.7|82412.8|82362.8|82413.1|82363.1|82406.3|82356.3|28
1620670460000|2021-05-10 18:14:20|82412.7|82362.7|82411.1|82361.1|82412.9|82362.9|82410.6|82360.6|26
1620670470000|2021-05-10 18:14:30|82411.8|82361.8|82412.6|82362.6|82412.6|82362.6|82411|82361|23
1620670480000|2021-05-10 18:14:40|82410.3|82360.3|82412.1|82362.1|82412.2|82362.2|82408.6|82358.6|21
1620670490000|2021-05-10 18:14:50|82412.3|82362.3|82412.6|82362.6|82414.5|82364.5|82412.2|82362.2|22
1620670500000|2021-05-10 18:15:00|82412.9|82362.9|82412.8|82362.8|82413.8|82363.8|82411.7|82361.7|30
1620670510000|2021-05-10 18:15:10|82412.9|82362.9|82415.7|82365.7|82417.1|82367.1|82412.6|82362.6|27
1620670520000|2021-05-10 18:15:20|82415.2|82365.2|82420.2|82370.2|82420.2|82370.2|82415|82365|31
1620670530000|2021-05-10 18:15:30|82421.1|82371.1|82433.3|82383.3|82434.7|82384.7|82420.6|82370.6|40
1620670540000|2021-05-10 18:15:40|82434.3|82384.3|82446.3|82396.3|82449.7|82399.7|82433.4|82383.4|38
1620670550000|2021-05-10 18:15:50|82449.1|82399.1|82450.1|82400.1|82451.3|82401.3|82448.6|82398.6|32
1620670560000|2021-05-10 18:16:00|82450|82400|82453.3|82403.3|82454.8|82404.8|82450|82400|37
1620670570000|2021-05-10 18:16:10|82453.4|82403.4|82454.4|82404.4|82455.3|82405.3|82453.2|82403.2|30
1620670580000|2021-05-10 18:16:20|82454.5|82404.5|82492.5|82442.5|82493.9|82443.9|82454|82404|35
1620670590000|2021-05-10 18:16:30|82494.7|82444.7|82499.5|82449.5|82500.5|82450.5|82494.3|82444.3|40
1620670600000|2021-05-10 18:16:40|82498.6|82448.6|82497.9|82447.9|82499.5|82449.5|82497.2|82447.2|23
1620670610000|2021-05-10 18:16:50|82498.4|82448.4|82498.8|82448.8|82499.2|82449.2|82497.9|82447.9|16
1620670620000|2021-05-10 18:17:00|82499.4|82449.4|82498.3|82448.3|82499.7|82449.7|82495.8|82445.8|35
1620670630000|2021-05-10 18:17:10|82498.2|82448.2|82501.7|82451.7|82503.2|82453.2|82497.5|82447.5|33
1620670640000|2021-05-10 18:17:20|82501.5|82451.5|82502.9|82452.9|82504.8|82454.8|82501.5|82451.5|34
1620670650000|2021-05-10 18:17:30|82503.3|82453.3|82497.7|82447.7|82505.4|82455.4|82497.7|82447.7|29
1620670660000|2021-05-10 18:17:40|82499.4|82449.4|82499.9|82449.9|82500.6|82450.6|82498.2|82448.2|26
1620670670000|2021-05-10 18:17:50|82499.5|82449.5|82500.4|82450.4|82501.8|82451.8|82499.3|82449.3|22
1620670680000|2021-05-10 18:18:00|82500.5|82450.5|82502.9|82452.9|82502.9|82452.9|82500.3|82450.3|16
1620670690000|2021-05-10 18:18:10|82502.2|82452.2|82507|82457|82507|82457|82500.8|82450.8|31
1620670700000|2021-05-10 18:18:20|82507.4|82457.4|82504.9|82454.9|82511|82461|82504.5|82454.5|35
1620670710000|2021-05-10 18:18:30|82503.7|82453.7|82507.2|82457.2|82508.7|82458.7|82502.6|82452.6|25
1620670720000|2021-05-10 18:18:40|82508.1|82458.1|82504|82454|82508.1|82458.1|82502.6|82452.6|26
1620670730000|2021-05-10 18:18:50|82503.2|82453.2|82506.4|82456.4|82507.4|82457.4|82499.8|82449.8|34
1620670740000|2021-05-10 18:19:00|82506.3|82456.3|82506.5|82456.5|82506.8|82456.8|82504.2|82454.2|27
1620670750000|2021-05-10 18:19:10|82504.9|82454.9|82506.5|82456.5|82507.7|82457.7|82504.8|82454.8|33
1620670760000|2021-05-10 18:19:20|82506.4|82456.4|82506.3|82456.3|82508|82458|82506.3|82456.3|17
1620670770000|2021-05-10 18:19:30|82507|82457|82506.5|82456.5|82507.8|82457.8|82505.5|82455.5|17
1620670780000|2021-05-10 18:19:40|82506.6|82456.6|82511|82461|82512.3|82462.3|82506.6|82456.6|26
1620670790000|2021-05-10 18:19:50|82509.3|82459.3|82506.9|82456.9|82512.9|82462.9|82506.6|82456.6|35
1620670800000|2021-05-10 18:20:00|82507.3|82457.3|82507.2|82457.2|82509.2|82459.2|82506.4|82456.4|28
1620670810000|2021-05-10 18:20:10|82506.9|82456.9|82510.8|82460.8|82515.3|82465.3|82505.8|82455.8|27
1620670820000|2021-05-10 18:20:20|82513|82463|82513.9|82463.9|82514.2|82464.2|82509.6|82459.6|24
1620670830000|2021-05-10 18:20:30|82515.1|82465.1|82514.1|82464.1|82515.4|82465.4|82511.9|82461.9|22
1620670840000|2021-05-10 18:20:40|82513.9|82463.9|82508.5|82458.5|82514.8|82464.8|82508.2|82458.2|28
1620670850000|2021-05-10 18:20:50|82509.6|82459.6|82510.3|82460.3|82512.5|82462.5|82508.9|82458.9|21
1620670860000|2021-05-10 18:21:00|82509.6|82459.6|82515.8|82465.8|82515.8|82465.8|82509.6|82459.6|37
1620670870000|2021-05-10 18:21:10|82514.6|82464.6|82525.5|82475.5|82525.5|82475.5|82514.6|82464.6|30
1620670880000|2021-05-10 18:21:20|82526.2|82476.2|82539.8|82489.8|82543.4|82493.4|82524.3|82474.3|40
1620670890000|2021-05-10 18:21:30|82540.7|82490.7|82539|82489|82540.9|82490.9|82538.6|82488.6|30
1620670900000|2021-05-10 18:21:40|82539.1|82489.1|82540.1|82490.1|82541.2|82491.2|82535.1|82485.1|32
1620670910000|2021-05-10 18:21:50|82538.5|82488.5|82549.5|82499.5|82551.2|82501.2|82538.5|82488.5|33
1620670920000|2021-05-10 18:22:00|82548.7|82498.7|82548.5|82498.5|82550.4|82500.4|82547|82497|30
1620670930000|2021-05-10 18:22:10|82548.3|82498.3|82549.2|82499.2|82549.8|82499.8|82548|82498|16
1620670940000|2021-05-10 18:22:20|82548.7|82498.7|82551.6|82501.6|82552.4|82502.4|82548.4|82498.4|17
1620670950000|2021-05-10 18:22:30|82549.1|82499.1|82553.1|82503.1|82556.5|82506.5|82549.1|82499.1|23
1620670960000|2021-05-10 18:22:40|82553|82503|82551.8|82501.8|82553|82503|82549.6|82499.6|22
1620670970000|2021-05-10 18:22:50|82550.9|82500.9|82558.6|82508.6|82560.5|82510.5|82550.9|82500.9|26
1620670980000|2021-05-10 18:23:00|82558.4|82508.4|82553|82503|82558.7|82508.7|82550.9|82500.9|38
1620670990000|2021-05-10 18:23:10|82551.7|82501.7|82548.2|82498.2|82552.8|82502.8|82548.2|82498.2|37
1620671000000|2021-05-10 18:23:20|82547.9|82497.9|82547.8|82497.8|82550.2|82500.2|82546|82496|40
1620671010000|2021-05-10 18:23:30|82548.3|82498.3|82541.2|82491.2|82548.3|82498.3|82541.2|82491.2|32
1620671020000|2021-05-10 18:23:40|82542.2|82492.2|82540.9|82490.9|82543|82493|82540.9|82490.9|25
1620671030000|2021-05-10 18:23:50|82541.3|82491.3|82545.2|82495.2|82545.2|82495.2|82541.2|82491.2|21
1620671040000|2021-05-10 18:24:00|82545.6|82495.6|82546.4|82496.4|82547.1|82497.1|82544.7|82494.7|26
1620671050000|2021-05-10 18:24:10|82545.9|82495.9|82542.8|82492.8|82545.9|82495.9|82542.1|82492.1|26
1620671060000|2021-05-10 18:24:20|82543.1|82493.1|82539.8|82489.8|82543.4|82493.4|82539.5|82489.5|19
1620671070000|2021-05-10 18:24:30|82539.9|82489.9|82540.1|82490.1|82541.9|82491.9|82537.7|82487.7|22
1620671080000|2021-05-10 18:24:40|82539.7|82489.7|82537.9|82487.9|82542.2|82492.2|82537.7|82487.7|29
1620671090000|2021-05-10 18:24:50|82537.2|82487.2|82541.6|82491.6|82542.3|82492.3|82536.8|82486.8|34
1620671100000|2021-05-10 18:25:00|82541|82491|82539.8|82489.8|82541.2|82491.2|82539.7|82489.7|26
1620671110000|2021-05-10 18:25:10|82539.7|82489.7|82538.5|82488.5|82540.3|82490.3|82538.5|82488.5|26
1620671120000|2021-05-10 18:25:20|82538.9|82488.9|82547.1|82497.1|82547.9|82497.9|82538.8|82488.8|28
1620671130000|2021-05-10 18:25:30|82547.7|82497.7|82549.7|82499.7|82552.7|82502.7|82547.1|82497.1|32
1620671140000|2021-05-10 18:25:40|82549.6|82499.6|82543.3|82493.3|82549.6|82499.6|82543.3|82493.3|27
1620671150000|2021-05-10 18:25:50|82543.7|82493.7|82535|82485|82544.7|82494.7|82534.4|82484.4|39
1620671160000|2021-05-10 18:26:00|82535.7|82485.7|82536.2|82486.2|82539.5|82489.5|82534.3|82484.3|35
1620671170000|2021-05-10 18:26:10|82535.6|82485.6|82506.6|82456.6|82535.6|82485.6|82505.1|82455.1|36
1620671180000|2021-05-10 18:26:20|82506|82456|82506.7|82456.7|82507.3|82457.3|82505.8|82455.8|25
1620671190000|2021-05-10 18:26:30|82507.5|82457.5|82500.8|82450.8|82507.5|82457.5|82500.8|82450.8|30
1620671200000|2021-05-10 18:26:40|82500|82450|82503.5|82453.5|82504.8|82454.8|82500|82450|23
1620671210000|2021-05-10 18:26:50|82503.7|82453.7|82502.7|82452.7|82504.1|82454.1|82499|82449|35
1620671220000|2021-05-10 18:27:00|82503.9|82453.9|82502.6|82452.6|82503.9|82453.9|82496.5|82446.5|26
1620671230000|2021-05-10 18:27:10|82504.5|82454.5|82504.1|82454.1|82506.4|82456.4|82500.4|82450.4|26
1620671240000|2021-05-10 18:27:20|82503.6|82453.6|82505.2|82455.2|82510.2|82460.2|82503.6|82453.6|25
1620671250000|2021-05-10 18:27:30|82505.1|82455.1|82505.3|82455.3|82507.7|82457.7|82503.5|82453.5|22
1620671260000|2021-05-10 18:27:40|82507.8|82457.8|82505.8|82455.8|82508.7|82458.7|82505.8|82455.8|19
1620671270000|2021-05-10 18:27:50|82506.5|82456.5|82506.5|82456.5|82507.9|82457.9|82505.2|82455.2|14
1620671280000|2021-05-10 18:28:00|82506.4|82456.4|82505|82455|82506.5|82456.5|82501.1|82451.1|26
1620671290000|2021-05-10 18:28:10|82504.1|82454.1|82503.3|82453.3|82504.9|82454.9|82502.3|82452.3|22
1620671300000|2021-05-10 18:28:20|82503.1|82453.1|82508.1|82458.1|82508.1|82458.1|82503.1|82453.1|19
1620671310000|2021-05-10 18:28:30|82506.4|82456.4|82505|82455|82507.1|82457.1|82502.4|82452.4|26
1620671320000|2021-05-10 18:28:40|82501.6|82451.6|82505.7|82455.7|82505.8|82455.8|82501.6|82451.6|25
1620671330000|2021-05-10 18:28:50|82506|82456|82506.9|82456.9|82506.9|82456.9|82503.4|82453.4|14
1620671340000|2021-05-10 18:29:00|82506.8|82456.8|82507|82457|82510.7|82460.7|82506.6|82456.6|24
1620671350000|2021-05-10 18:29:10|82508.4|82458.4|82517|82467|82518|82468|82507.2|82457.2|29
1620671360000|2021-05-10 18:29:20|82519.1|82469.1|82545.5|82495.5|82546.3|82496.3|82518.4|82468.4|32
1620671370000|2021-05-10 18:29:30|82545.7|82495.7|82546.5|82496.5|82548.2|82498.2|82544.4|82494.4|39
1620671380000|2021-05-10 18:29:40|82546.4|82496.4|82549.7|82499.7|82550.1|82500.1|82546.3|82496.3|28
1620671390000|2021-05-10 18:29:50|82549.6|82499.6|82550.1|82500.1|82550.5|82500.5|82549.1|82499.1|19
1620671400000|2021-05-10 18:30:00|82550.3|82500.3|82549.4|82499.4|82551.2|82501.2|82548.9|82498.9|24
1620671410000|2021-05-10 18:30:10|82549.9|82499.9|82554.8|82504.8|82555|82505|82549.3|82499.3|31
1620671420000|2021-05-10 18:30:20|82553.2|82503.2|82550.5|82500.5|82555.3|82505.3|82550.3|82500.3|30
1620671430000|2021-05-10 18:30:30|82550.7|82500.7|82555.8|82505.8|82555.9|82505.9|82550.5|82500.5|28
1620671440000|2021-05-10 18:30:40|82556.2|82506.2|82555.4|82505.4|82556.2|82506.2|82552.3|82502.3|27
1620671450000|2021-05-10 18:30:50|82555.8|82505.8|82554.5|82504.5|82555.8|82505.8|82553.7|82503.7|21
1620671460000|2021-05-10 18:31:00|82556.1|82506.1|82555.4|82505.4|82556.2|82506.2|82553.9|82503.9|26
1620671470000|2021-05-10 18:31:10|82555.5|82505.5|82559.4|82509.4|82562.6|82512.6|82555.5|82505.5|30
1620671480000|2021-05-10 18:31:20|82557.4|82507.4|82558.1|82508.1|82559.7|82509.7|82557.4|82507.4|22
1620671490000|2021-05-10 18:31:30|82557.7|82507.7|82559.5|82509.5|82559.5|82509.5|82557.5|82507.5|21
1620671500000|2021-05-10 18:31:40|82559.6|82509.6|82564.4|82514.4|82566|82516|82559|82509|19
1620671510000|2021-05-10 18:31:50|82565.2|82515.2|82558.3|82508.3|82566.1|82516.1|82557.9|82507.9|31
1620671520000|2021-05-10 18:32:00|82558.9|82508.9|82560.5|82510.5|82561.3|82511.3|82557.8|82507.8|26
1620671530000|2021-05-10 18:32:10|82561.4|82511.4|82565.9|82515.9|82565.9|82515.9|82561.3|82511.3|17
1620671540000|2021-05-10 18:32:20|82563.6|82513.6|82562.1|82512.1|82566.1|82516.1|82561.8|82511.8|21
1620671550000|2021-05-10 18:32:30|82562.2|82512.2|82567.8|82517.8|82567.8|82517.8|82561.6|82511.6|31
1620671560000|2021-05-10 18:32:40|82567.2|82517.2|82567|82517|82567.4|82517.4|82562.3|82512.3|29
1620671570000|2021-05-10 18:32:50|82568.7|82518.7|82565.9|82515.9|82568.7|82518.7|82564.8|82514.8|14
1620671580000|2021-05-10 18:33:00|82566.4|82516.4|82565.3|82515.3|82566.4|82516.4|82564.4|82514.4|21
1620671590000|2021-05-10 18:33:10|82565.4|82515.4|82568.4|82518.4|82568.6|82518.6|82565.4|82515.4|21
1620671600000|2021-05-10 18:33:20|82567.9|82517.9|82567|82517|82569|82519|82565.6|82515.6|21
1620671610000|2021-05-10 18:33:30|82568.8|82518.8|82582.4|82532.4|82584.1|82534.1|82567.3|82517.3|33
1620671620000|2021-05-10 18:33:40|82581.7|82531.7|82591.4|82541.4|82596.7|82546.7|82581.7|82531.7|26
1620671630000|2021-05-10 18:33:50|82594.6|82544.6|82596.1|82546.1|82602.4|82552.4|82592.2|82542.2|21
1620671640000|2021-05-10 18:34:00|82597.1|82547.1|82602|82552|82603.7|82553.7|82596.8|82546.8|32
1620671650000|2021-05-10 18:34:10|82601.2|82551.2|82598.4|82548.4|82604.8|82554.8|82597.2|82547.2|33
1620671660000|2021-05-10 18:34:20|82598.5|82548.5|82606.8|82556.8|82608.9|82558.9|82598.5|82548.5|21
1620671670000|2021-05-10 18:34:30|82604.8|82554.8|82606.5|82556.5|82607.4|82557.4|82604.5|82554.5|22
1620671680000|2021-05-10 18:34:40|82605.9|82555.9|82602.5|82552.5|82605.9|82555.9|82599.8|82549.8|27
1620671690000|2021-05-10 18:34:50|82602.6|82552.6|82601.7|82551.7|82603.1|82553.1|82600.1|82550.1|17
1620671700000|2021-05-10 18:35:00|82600.1|82550.1|82604.6|82554.6|82604.8|82554.8|82600.1|82550.1|24
1620671710000|2021-05-10 18:35:10|82605.1|82555.1|82607.1|82557.1|82607.8|82557.8|82603.5|82553.5|26
1620671720000|2021-05-10 18:35:20|82606.8|82556.8|82607.9|82557.9|82610.8|82560.8|82606.8|82556.8|33
1620671730000|2021-05-10 18:35:30|82607.4|82557.4|82600.8|82550.8|82607.9|82557.9|82600.8|82550.8|35
1620671740000|2021-05-10 18:35:40|82602.5|82552.5|82604.7|82554.7|82606.3|82556.3|82602.2|82552.2|28
1620671750000|2021-05-10 18:35:50|82605.2|82555.2|82602.6|82552.6|82606.4|82556.4|82598.9|82548.9|34
1620671760000|2021-05-10 18:36:00|82602.7|82552.7|82593.6|82543.6|82602.8|82552.8|82592.2|82542.2|28
1620671770000|2021-05-10 18:36:10|82594|82544|82595.2|82545.2|82595.6|82545.6|82593.4|82543.4|27
1620671780000|2021-05-10 18:36:20|82593.7|82543.7|82595.4|82545.4|82597.6|82547.6|82593.7|82543.7|29
1620671790000|2021-05-10 18:36:30|82594.4|82544.4|82594.3|82544.3|82595.2|82545.2|82593.7|82543.7|18
1620671800000|2021-05-10 18:36:40|82594.4|82544.4|82592|82542|82594.9|82544.9|82591.6|82541.6|25
1620671810000|2021-05-10 18:36:50|82594|82544|82593|82543|82594.6|82544.6|82591.9|82541.9|19
1620671820000|2021-05-10 18:37:00|82593.7|82543.7|82608.3|82558.3|82608.8|82558.8|82593.4|82543.4|24
1620671830000|2021-05-10 18:37:10|82608.6|82558.6|82605.5|82555.5|82610.2|82560.2|82603.6|82553.6|30
1620671840000|2021-05-10 18:37:20|82605.6|82555.6|82606.7|82556.7|82607.8|82557.8|82604.8|82554.8|18
1620671850000|2021-05-10 18:37:30|82606.8|82556.8|82605.1|82555.1|82607.5|82557.5|82602|82552|22
1620671860000|2021-05-10 18:37:40|82606.3|82556.3|82608.5|82558.5|82610.6|82560.6|82603.6|82553.6|28
1620671870000|2021-05-10 18:37:50|82608.9|82558.9|82608|82558|82609.3|82559.3|82606|82556|27
1620671880000|2021-05-10 18:38:00|82609.7|82559.7|82611.2|82561.2|82614.6|82564.6|82609.4|82559.4|29
1620671890000|2021-05-10 18:38:10|82612.2|82562.2|82611.1|82561.1|82615.3|82565.3|82610.9|82560.9|20
1620671900000|2021-05-10 18:38:20|82611|82561|82595.9|82545.9|82611.1|82561.1|82591.9|82541.9|32
1620671910000|2021-05-10 18:38:30|82593.4|82543.4|82591.4|82541.4|82595.5|82545.5|82590.8|82540.8|34
1620671920000|2021-05-10 18:38:40|82591.9|82541.9|82590.2|82540.2|82594.5|82544.5|82590.2|82540.2|26
1620671930000|2021-05-10 18:38:50|82590.4|82540.4|82597|82547|82597.1|82547.1|82589.3|82539.3|22
1620671940000|2021-05-10 18:39:00|82594.5|82544.5|82589.1|82539.1|82595.8|82545.8|82586.8|82536.8|25
1620671950000|2021-05-10 18:39:10|82587.5|82537.5|82590.5|82540.5|82592.9|82542.9|82586|82536|30
1620671960000|2021-05-10 18:39:20|82589.8|82539.8|82592.7|82542.7|82593.2|82543.2|82589.8|82539.8|22
1620671970000|2021-05-10 18:39:30|82591.5|82541.5|82591.7|82541.7|82592.8|82542.8|82590.7|82540.7|22
1620671980000|2021-05-10 18:39:40|82591.8|82541.8|82593.9|82543.9|82593.9|82543.9|82591.2|82541.2|21
1620671990000|2021-05-10 18:39:50|82593.3|82543.3|82593.2|82543.2|82593.8|82543.8|82592.9|82542.9|15
1620672000000|2021-05-10 18:40:00|82593.1|82543.1|82593.2|82543.2|82594.2|82544.2|82592.3|82542.3|29
1620672010000|2021-05-10 18:40:10|82593.8|82543.8|82598.6|82548.6|82599.4|82549.4|82592.7|82542.7|23
1620672020000|2021-05-10 18:40:20|82599.2|82549.2|82602.9|82552.9|82603.2|82553.2|82599.1|82549.1|23
1620672030000|2021-05-10 18:40:30|82602.8|82552.8|82600|82550|82602.8|82552.8|82599.9|82549.9|22
1620672040000|2021-05-10 18:40:40|82600.3|82550.3|82597|82547|82600.7|82550.7|82597|82547|20
1620672050000|2021-05-10 18:40:50|82596.5|82546.5|82599.9|82549.9|82600.4|82550.4|82592.7|82542.7|32
1620672060000|2021-05-10 18:41:00|82599.2|82549.2|82604.1|82554.1|82604.6|82554.6|82598.2|82548.2|34
1620672070000|2021-05-10 18:41:10|82603.8|82553.8|82606.9|82556.9|82607.9|82557.9|82602.2|82552.2|25
1620672080000|2021-05-10 18:41:20|82607.1|82557.1|82606.5|82556.5|82607.1|82557.1|82603.1|82553.1|18
1620672090000|2021-05-10 18:41:30|82606.7|82556.7|82605.3|82555.3|82607.4|82557.4|82602.2|82552.2|25
1620672100000|2021-05-10 18:41:40|82603.2|82553.2|82602.8|82552.8|82606.2|82556.2|82601.1|82551.1|32
1620672110000|2021-05-10 18:41:50|82602.1|82552.1|82602.8|82552.8|82603.5|82553.5|82600.5|82550.5|31
1620672120000|2021-05-10 18:42:00|82603.1|82553.1|82603.3|82553.3|82605.9|82555.9|82601|82551|30
1620672130000|2021-05-10 18:42:10|82604.7|82554.7|82609.2|82559.2|82609.3|82559.3|82603.5|82553.5|22
1620672140000|2021-05-10 18:42:20|82609.4|82559.4|82608.5|82558.5|82611.3|82561.3|82606.4|82556.4|31
1620672150000|2021-05-10 18:42:30|82608.8|82558.8|82608.3|82558.3|82609.4|82559.4|82605.9|82555.9|31
1620672160000|2021-05-10 18:42:40|82606.3|82556.3|82611.5|82561.5|82613.7|82563.7|82606.3|82556.3|33
1620672170000|2021-05-10 18:42:50|82612|82562|82609.6|82559.6|82613.4|82563.4|82608.9|82558.9|29
1620672180000|2021-05-10 18:43:00|82608.6|82558.6|82609.9|82559.9|82611.8|82561.8|82608.6|82558.6|22
1620672190000|2021-05-10 18:43:10|82609.8|82559.8|82611.6|82561.6|82612.1|82562.1|82609.8|82559.8|17
1620672200000|2021-05-10 18:43:20|82610.8|82560.8|82615.1|82565.1|82616.6|82566.6|82608.9|82558.9|28
1620672210000|2021-05-10 18:43:30|82616.8|82566.8|82615.9|82565.9|82617.4|82567.4|82613.7|82563.7|27
1620672220000|2021-05-10 18:43:40|82616|82566|82614|82564|82617.9|82567.9|82613.9|82563.9|26
1620672230000|2021-05-10 18:43:50|82613.2|82563.2|82614.7|82564.7|82619.3|82569.3|82610.5|82560.5|24
1620672240000|2021-05-10 18:44:00|82614.2|82564.2|82610.8|82560.8|82615.4|82565.4|82610.5|82560.5|21
1620672250000|2021-05-10 18:44:10|82610.5|82560.5|82613.3|82563.3|82614.3|82564.3|82608|82558|31
1620672260000|2021-05-10 18:44:20|82612.3|82562.3|82615.3|82565.3|82618.8|82568.8|82611.8|82561.8|26
1620672270000|2021-05-10 18:44:30|82615.2|82565.2|82611.4|82561.4|82616.5|82566.5|82611.1|82561.1|28
1620672280000|2021-05-10 18:44:40|82611.9|82561.9|82606.3|82556.3|82614.7|82564.7|82606.3|82556.3|30
1620672290000|2021-05-10 18:44:50|82606.1|82556.1|82602.5|82552.5|82608.8|82558.8|82601|82551|28
1620672300000|2021-05-10 18:45:00|82601.7|82551.7|82601.3|82551.3|82601.9|82551.9|82600.6|82550.6|21
1620672310000|2021-05-10 18:45:10|82601.4|82551.4|82602.4|82552.4|82603.8|82553.8|82599.8|82549.8|20
1620672320000|2021-05-10 18:45:20|82602.1|82552.1|82604.1|82554.1|82604.9|82554.9|82601.7|82551.7|26
1620672330000|2021-05-10 18:45:30|82603.5|82553.5|82604|82554|82604.2|82554.2|82603|82553|21
1620672340000|2021-05-10 18:45:40|82604.1|82554.1|82604.1|82554.1|82604.5|82554.5|82603.8|82553.8|14
1620672350000|2021-05-10 18:45:50|82602.3|82552.3|82600.5|82550.5|82605.3|82555.3|82600.5|82550.5|21
1620672360000|2021-05-10 18:46:00|82600.3|82550.3|82600.9|82550.9|82602.3|82552.3|82600.2|82550.2|27
1620672370000|2021-05-10 18:46:10|82605.3|82555.3|82602.3|82552.3|82605.3|82555.3|82602.3|82552.3|28
1620672380000|2021-05-10 18:46:20|82603.8|82553.8|82604.3|82554.3|82606.3|82556.3|82601.6|82551.6|28
1620672390000|2021-05-10 18:46:30|82605.1|82555.1|82610.8|82560.8|82614.2|82564.2|82604.5|82554.5|28
1620672400000|2021-05-10 18:46:40|82609.4|82559.4|82615|82565|82615.4|82565.4|82609.4|82559.4|35
1620672410000|2021-05-10 18:46:50|82617.7|82567.7|82613.2|82563.2|82617.7|82567.7|82611.8|82561.8|28
1620672420000|2021-05-10 18:47:00|82613.4|82563.4|82613.4|82563.4|82615.4|82565.4|82612.8|82562.8|23
1620672430000|2021-05-10 18:47:10|82613.9|82563.9|82616.5|82566.5|82616.5|82566.5|82609.5|82559.5|26
1620672440000|2021-05-10 18:47:20|82615.7|82565.7|82615|82565|82617|82567|82611.6|82561.6|29
1620672450000|2021-05-10 18:47:30|82614.4|82564.4|82612.1|82562.1|82616.7|82566.7|82606.2|82556.2|24
1620672460000|2021-05-10 18:47:40|82614.8|82564.8|82611.7|82561.7|82616.1|82566.1|82606.9|82556.9|30
1620672470000|2021-05-10 18:47:50|82615.3|82565.3|82617.5|82567.5|82623.5|82573.5|82613.1|82563.1|36
1620672480000|2021-05-10 18:48:00|82617.2|82567.2|82626.3|82576.3|82626.3|82576.3|82617.2|82567.2|36
1620672490000|2021-05-10 18:48:10|82625.4|82575.4|82624.2|82574.2|82625.4|82575.4|82621.2|82571.2|33
1620672500000|2021-05-10 18:48:20|82624.1|82574.1|82636.8|82586.8|82637.8|82587.8|82623.9|82573.9|40
1620672510000|2021-05-10 18:48:30|82634.3|82584.3|82644|82594|82647.6|82597.6|82634.3|82584.3|37
1620672520000|2021-05-10 18:48:40|82646.8|82596.8|82645.6|82595.6|82647.8|82597.8|82643.8|82593.8|27
1620672530000|2021-05-10 18:48:50|82646.1|82596.1|82644.9|82594.9|82647.2|82597.2|82644.5|82594.5|20
1620672540000|2021-05-10 18:49:00|82644.8|82594.8|82660.8|82610.8|82660.8|82610.8|82644.1|82594.1|32
1620672550000|2021-05-10 18:49:10|82661|82611|82646.3|82596.3|82662.7|82612.7|82646.3|82596.3|33
1620672560000|2021-05-10 18:49:20|82646.9|82596.9|82647.4|82597.4|82647.7|82597.7|82638.6|82588.6|34
1620672570000|2021-05-10 18:49:30|82641.1|82591.1|82640.1|82590.1|82645.9|82595.9|82639.7|82589.7|21
1620672580000|2021-05-10 18:49:40|82644.6|82594.6|82639.2|82589.2|82645|82595|82639.2|82589.2|24
1620672590000|2021-05-10 18:49:50|82640.7|82590.7|82639|82589|82644.8|82594.8|82635.6|82585.6|26
1620672600000|2021-05-10 18:50:00|82647.1|82597.1|82646.7|82596.7|82648.3|82598.3|82640.8|82590.8|29
1620672610000|2021-05-10 18:50:10|82647|82597|82646|82596|82647.3|82597.3|82645.8|82595.8|18
1620672620000|2021-05-10 18:50:20|82645.8|82595.8|82645.3|82595.3|82646.3|82596.3|82641.5|82591.5|18
1620672630000|2021-05-10 18:50:30|82645.4|82595.4|82646.7|82596.7|82651.1|82601.1|82643.9|82593.9|23
1620672640000|2021-05-10 18:50:40|82646.4|82596.4|82648.4|82598.4|82648.5|82598.5|82645.6|82595.6|24
1620672650000|2021-05-10 18:50:50|82648.7|82598.7|82646.7|82596.7|82650.2|82600.2|82645.1|82595.1|25
1620672660000|2021-05-10 18:51:00|82647.2|82597.2|82646.7|82596.7|82649.5|82599.5|82644.8|82594.8|34
1620672670000|2021-05-10 18:51:10|82647.5|82597.5|82641.1|82591.1|82647.5|82597.5|82637.8|82587.8|37
1620672680000|2021-05-10 18:51:20|82639.8|82589.8|82639.6|82589.6|82640.9|82590.9|82635.3|82585.3|40
1620672690000|2021-05-10 18:51:30|82639.5|82589.5|82649|82599|82649|82599|82638.1|82588.1|36
1620672700000|2021-05-10 18:51:40|82649.6|82599.6|82647.8|82597.8|82650.8|82600.8|82646.2|82596.2|32
1620672710000|2021-05-10 18:51:50|82647.9|82597.9|82648|82598|82654.1|82604.1|82646.8|82596.8|33
1620672720000|2021-05-10 18:52:00|82647.9|82597.9|82651.7|82601.7|82656|82606|82647.8|82597.8|32
1620672730000|2021-05-10 18:52:10|82651.8|82601.8|82654.2|82604.2|82655.9|82605.9|82651.2|82601.2|31
1620672740000|2021-05-10 18:52:20|82654.3|82604.3|82654.8|82604.8|82655.1|82605.1|82653.4|82603.4|28
1620672750000|2021-05-10 18:52:30|82654.6|82604.6|82657.7|82607.7|82658.6|82608.6|82652.5|82602.5|35
1620672760000|2021-05-10 18:52:40|82656.8|82606.8|82660.5|82610.5|82662.6|82612.6|82656.4|82606.4|19
1620672770000|2021-05-10 18:52:50|82659.4|82609.4|82665.9|82615.9|82667.2|82617.2|82658.9|82608.9|33
1620672780000|2021-05-10 18:53:00|82661.2|82611.2|82665.1|82615.1|82665.3|82615.3|82660|82610|30
1620672790000|2021-05-10 18:53:10|82665.5|82615.5|82679.7|82629.7|82687.4|82637.4|82665.5|82615.5|38
1620672800000|2021-05-10 18:53:20|82682.6|82632.6|82681.5|82631.5|82686.5|82636.5|82679.2|82629.2|39
1620672810000|2021-05-10 18:53:30|82681.6|82631.6|82681.2|82631.2|82683|82643.5|82668.5|82628.7|34
1620672820000|2021-05-10 18:53:40|82681.9|82631.9|82674|82624|82681.9|82631.9|82668.6|82618.6|35
1620672830000|2021-05-10 18:53:50|82675|82625|82674.7|82624.7|82677|82627|82671.1|82621.1|33
1620672840000|2021-05-10 18:54:00|82675|82625|82674.4|82624.4|82676.5|82626.5|82672.1|82622.1|26
1620672850000|2021-05-10 18:54:10|82675.2|82625.2|82672.5|82622.5|82676|82626|82669.6|82619.6|24
1620672860000|2021-05-10 18:54:20|82672.6|82622.6|82671.5|82621.5|82673.1|82623.1|82671|82621|24
1620672870000|2021-05-10 18:54:30|82671.6|82621.6|82676.1|82626.1|82676.1|82626.1|82670.4|82620.4|41
1620672880000|2021-05-10 18:54:40|82676.3|82626.3|82677.1|82627.1|82677.1|82627.1|82671|82621|30
1620672890000|2021-05-10 18:54:50|82676.3|82626.3|82671.5|82621.5|82677.2|82627.2|82669.5|82619.5|28
1620672900000|2021-05-10 18:55:00|82671.4|82621.4|82673.7|82623.7|82674.3|82624.3|82671.3|82621.3|30
1620672910000|2021-05-10 18:55:10|82673.6|82623.6|82669.6|82619.6|82673.9|82623.9|82669.6|82619.6|30
1620672920000|2021-05-10 18:55:20|82669.5|82619.5|82669.4|82619.4|82673|82623|82668.4|82618.4|23
1620672930000|2021-05-10 18:55:30|82669.3|82619.3|82668.7|82618.7|82669.4|82619.4|82668.1|82618.1|23
1620672940000|2021-05-10 18:55:40|82668.5|82618.5|82667.6|82617.6|82670.1|82620.1|82667.6|82617.6|23
1620672950000|2021-05-10 18:55:50|82667|82617|82674.9|82624.9|82675.2|82625.2|82666.5|82616.5|36
1620672960000|2021-05-10 18:56:00|82676.3|82626.3|82678.1|82628.1|82678.1|82628.1|82675.5|82625.5|26
1620672970000|2021-05-10 18:56:10|82677.7|82627.7|82678.9|82628.9|82680.1|82630.1|82676.9|82626.9|20
1620672980000|2021-05-10 18:56:20|82678.7|82628.7|82678.8|82628.8|82679.6|82629.6|82678.5|82628.5|20
1620672990000|2021-05-10 18:56:30|82678.9|82628.9|82677.8|82627.8|82679|82629|82676.8|82626.8|22
1620673000000|2021-05-10 18:56:40|82678|82628|82679.2|82629.2|82680|82630|82677.8|82627.8|22
1620673010000|2021-05-10 18:56:50|82679.1|82629.1|82679.1|82629.1|82679.8|82629.8|82677.8|82627.8|20
1620673020000|2021-05-10 18:57:00|82679.6|82629.6|82679.5|82629.5|82680|82630|82676.7|82626.7|30
1620673030000|2021-05-10 18:57:10|82679.4|82629.4|82683.3|82633.3|82684.8|82634.8|82679.3|82629.3|30
1620673040000|2021-05-10 18:57:20|82683.5|82633.5|82682|82632|82684.1|82634.1|82681.9|82631.9|23
1620673050000|2021-05-10 18:57:30|82681.2|82631.2|82676.5|82626.5|82681.2|82631.2|82676.5|82626.5|31
1620673060000|2021-05-10 18:57:40|82676.2|82626.2|82673.8|82623.8|82676.8|82626.8|82672.5|82622.5|28
1620673070000|2021-05-10 18:57:50|82673.2|82623.2|82672.4|82622.4|82674.9|82624.9|82671.5|82621.5|28
1620673080000|2021-05-10 18:58:00|82673.2|82623.2|82678.8|82628.8|82681.4|82631.4|82672|82622|24
1620673090000|2021-05-10 18:58:10|82678.2|82628.2|82687|82637|82687|82637|82678.2|82628.2|26
1620673100000|2021-05-10 18:58:20|82686.6|82636.6|82686|82636|82688.3|82638.3|82684.2|82634.2|29
1620673110000|2021-05-10 18:58:30|82673.3|82623.3|82654.4|82604.4|82673.3|82623.3|82648.8|82598.8|29
1620673120000|2021-05-10 18:58:40|82651.3|82601.3|82657.8|82607.8|82666.1|82616.1|82651.3|82601.3|34
1620673130000|2021-05-10 18:58:50|82658.2|82608.2|82610.4|82560.4|82658.2|82608.2|82608.4|82558.4|37
1620673140000|2021-05-10 18:59:00|82608.9|82558.9|82599.5|82549.5|82610|82560|82596.5|82546.5|38
1620673150000|2021-05-10 18:59:10|82603.4|82553.4|82602|82552|82609.4|82559.4|82598.1|82548.1|38
1620673160000|2021-05-10 18:59:20|82601.9|82551.9|82607.7|82557.7|82609.3|82559.3|82601.9|82551.9|37
1620673170000|2021-05-10 18:59:30|82607.9|82557.9|82640.2|82590.2|82641.3|82591.3|82606.4|82556.4|41
1620673180000|2021-05-10 18:59:40|82647.4|82597.4|82655.9|82605.9|82668.4|82618.4|82643.9|82593.9|43
1620673190000|2021-05-10 18:59:50|82658.8|82608.8|82598.7|82548.7|82679.8|82629.8|82597.8|82547.8|42
1620673200000|2021-05-10 19:00:00|82598.9|82548.9|82610.6|82560.6|82610.6|82560.6|82596.1|82546.1|41
1620673210000|2021-05-10 19:00:10|82613.2|82563.2|82610.1|82560.1|82613.7|82563.7|82608.1|82558.1|38
1620673220000|2021-05-10 19:00:20|82610.2|82560.2|82612.1|82562.1|82612.5|82562.5|82604.5|82554.5|38
1620673230000|2021-05-10 19:00:30|82612.6|82562.6|82606.5|82556.5|82613|82563|82604.5|82554.5|30
1620673240000|2021-05-10 19:00:40|82607.5|82557.5|82608.4|82558.4|82610.2|82560.2|82607.2|82557.2|25
1620673250000|2021-05-10 19:00:50|82608.3|82558.3|82613.2|82563.2|82613.4|82563.4|82608.3|82558.3|38
1620673260000|2021-05-10 19:01:00|82612.8|82562.8|82617.3|82567.3|82620.6|82570.6|82612.4|82562.4|32
1620673270000|2021-05-10 19:01:10|82617.1|82567.1|82619.5|82569.5|82624.1|82574.1|82614.2|82564.2|40
1620673280000|2021-05-10 19:01:20|82617.8|82567.8|82617.1|82567.1|82619.3|82569.3|82617.1|82567.1|33
1620673290000|2021-05-10 19:01:30|82617.8|82567.8|82622.5|82572.5|82623.1|82573.1|82616.1|82566.1|18
1620673300000|2021-05-10 19:01:40|82622.8|82572.8|82620|82570|82623.2|82573.2|82619|82569|19
1620673310000|2021-05-10 19:01:50|82619|82569|82615.8|82565.8|82619|82569|82612|82562|24
1620673320000|2021-05-10 19:02:00|82614.5|82564.5|82613.2|82563.2|82615.7|82565.7|82609.7|82559.7|38
1620673330000|2021-05-10 19:02:10|82612.7|82562.7|82614|82564|82615.3|82565.3|82610.6|82560.6|25
1620673340000|2021-05-10 19:02:20|82614.6|82564.6|82612.2|82562.2|82614.7|82564.7|82607.6|82557.6|25
1620673350000|2021-05-10 19:02:30|82607.6|82557.6|82611.9|82561.9|82612.1|82562.1|82607.6|82557.6|25
1620673360000|2021-05-10 19:02:40|82611.7|82561.7|82605.6|82555.6|82611.7|82561.7|82604.9|82554.9|28
1620673370000|2021-05-10 19:02:50|82606.9|82556.9|82612.3|82562.3|82612.5|82562.5|82606.5|82556.5|22
1620673380000|2021-05-10 19:03:00|82612.5|82562.5|82611.9|82561.9|82612.7|82562.7|82609.1|82559.1|22
1620673390000|2021-05-10 19:03:10|82611.8|82561.8|82609.5|82559.5|82612.1|82562.1|82603.6|82553.6|26
1620673400000|2021-05-10 19:03:20|82609|82559|82608.6|82558.6|82609.6|82559.6|82606.6|82556.6|28
1620673410000|2021-05-10 19:03:30|82609|82559|82608.5|82558.5|82609.4|82559.4|82608|82558|22
1620673420000|2021-05-10 19:03:40|82608.6|82558.6|82605.5|82555.5|82609.7|82559.7|82604.6|82554.6|30
1620673430000|2021-05-10 19:03:50|82606.7|82556.7|82610.4|82560.4|82613.3|82563.3|82606.7|82556.7|27
1620673440000|2021-05-10 19:04:00|82611|82561|82603.6|82553.6|82611.1|82561.1|82600.1|82550.1|31
1620673450000|2021-05-10 19:04:10|82603.4|82553.4|82601.8|82551.8|82604.3|82554.3|82600.3|82550.3|31
1620673460000|2021-05-10 19:04:20|82601.3|82551.3|82605.3|82555.3|82606|82556|82601.3|82551.3|30
1620673470000|2021-05-10 19:04:30|82605.6|82555.6|82604.9|82554.9|82606.2|82556.2|82604.6|82554.6|27
1620673480000|2021-05-10 19:04:40|82605.5|82555.5|82606.5|82556.5|82607.4|82557.4|82604.4|82554.4|23
1620673490000|2021-05-10 19:04:50|82607.1|82557.1|82606.1|82556.1|82607.6|82557.6|82605.4|82555.4|20
1620673500000|2021-05-10 19:05:00|82605.3|82555.3|82605.8|82555.8|82609.5|82559.5|82605.3|82555.3|38
1620673510000|2021-05-10 19:05:10|82605.6|82555.6|82604.6|82554.6|82606.4|82556.4|82604.3|82554.3|29
1620673520000|2021-05-10 19:05:20|82604.9|82554.9|82605.7|82555.7|82607.5|82557.5|82603.8|82553.8|26
1620673530000|2021-05-10 19:05:30|82605.1|82555.1|82604.6|82554.6|82605.6|82555.6|82603.9|82553.9|26
1620673540000|2021-05-10 19:05:40|82604.5|82554.5|82600.5|82550.5|82606.1|82556.1|82599.4|82549.4|23
1620673550000|2021-05-10 19:05:50|82603|82553|82604.4|82554.4|82604.9|82554.9|82602.9|82552.9|27
1620673560000|2021-05-10 19:06:00|82607.1|82557.1|82606.5|82556.5|82607.5|82557.5|82605.5|82555.5|30
1620673570000|2021-05-10 19:06:10|82605.8|82555.8|82609.5|82559.5|82610.4|82560.4|82604.9|82554.9|31
1620673580000|2021-05-10 19:06:20|82609.1|82559.1|82615.5|82565.5|82615.6|82565.6|82606.8|82556.8|37
1620673590000|2021-05-10 19:06:30|82615|82565|82617.5|82567.5|82618.3|82568.3|82615|82565|31
1620673600000|2021-05-10 19:06:40|82617.7|82567.7|82616.3|82566.3|82617.7|82567.7|82615.1|82565.1|27
1620673610000|2021-05-10 19:06:50|82616.1|82566.1|82618.7|82568.7|82618.7|82568.7|82615.4|82565.4|32
1620673620000|2021-05-10 19:07:00|82618.9|82568.9|82616.6|82566.6|82618.9|82568.9|82616.3|82566.3|26
1620673630000|2021-05-10 19:07:10|82616.5|82566.5|82625.1|82575.1|82625.6|82575.6|82616.4|82566.4|29
1620673640000|2021-05-10 19:07:20|82625.2|82575.2|82622.9|82572.9|82625.5|82575.5|82619.3|82569.3|35
1620673650000|2021-05-10 19:07:30|82623.1|82573.1|82624.6|82574.6|82624.6|82574.6|82615.8|82565.8|32
1620673660000|2021-05-10 19:07:40|82624.8|82574.8|82625.7|82575.7|82626.7|82576.7|82624.8|82574.8|35
1620673670000|2021-05-10 19:07:50|82625.9|82575.9|82624.9|82574.9|82626.7|82576.7|82624.3|82574.3|19
1620673680000|2021-05-10 19:08:00|82624.8|82574.8|82623.1|82573.1|82629.4|82579.4|82623.1|82573.1|33
1620673690000|2021-05-10 19:08:10|82622.6|82572.6|82622.5|82572.5|82624.4|82574.4|82622.4|82572.4|26
1620673700000|2021-05-10 19:08:20|82622.4|82572.4|82622.6|82572.6|82624|82574|82621.9|82571.9|28
1620673710000|2021-05-10 19:08:30|82622.1|82572.1|82627.1|82577.1|82629.2|82579.2|82622.1|82572.1|31
1620673720000|2021-05-10 19:08:40|82627.3|82577.3|82627.2|82577.2|82628.4|82578.4|82626.8|82576.8|24
1620673730000|2021-05-10 19:08:50|82627.4|82577.4|82629.6|82579.6|82629.7|82579.7|82627.3|82577.3|17
1620673740000|2021-05-10 19:09:00|82629.4|82579.4|82628.9|82578.9|82629.9|82579.9|82628|82578|24
1620673750000|2021-05-10 19:09:10|82629.5|82579.5|82626.9|82576.9|82630|82580|82626.5|82576.5|31
1620673760000|2021-05-10 19:09:20|82627|82577|82617.1|82567.1|82627|82577|82617.1|82567.1|30
1620673770000|2021-05-10 19:09:30|82617.2|82567.2|82618.8|82568.8|82620.1|82570.1|82617|82567|24
1620673780000|2021-05-10 19:09:40|82618.9|82568.9|82618.1|82568.1|82619|82569|82617.8|82567.8|20
1620673790000|2021-05-10 19:09:50|82618|82568|82618.2|82568.2|82618.2|82568.2|82617.4|82567.4|23
1620673800000|2021-05-10 19:10:00|82617.8|82567.8|82618.1|82568.1|82618.3|82568.3|82617.1|82567.1|20
1620673810000|2021-05-10 19:10:10|82618|82568|82617.4|82567.4|82618.1|82568.1|82616.8|82566.8|22
1620673820000|2021-05-10 19:10:20|82616.6|82566.6|82620.5|82570.5|82620.9|82570.9|82616.6|82566.6|25
1620673830000|2021-05-10 19:10:30|82620.7|82570.7|82618.5|82568.5|82620.7|82570.7|82617.9|82567.9|18
1620673840000|2021-05-10 19:10:40|82618.9|82568.9|82617.3|82567.3|82619|82569|82617|82567|19
1620673850000|2021-05-10 19:10:50|82617.5|82567.5|82621|82571|82621.6|82571.6|82617.3|82567.3|21
1620673860000|2021-05-10 19:11:00|82620.8|82570.8|82615.7|82565.7|82621.2|82571.2|82615.6|82565.6|29
1620673870000|2021-05-10 19:11:10|82615.5|82565.5|82615.8|82565.8|82616.6|82566.6|82615.1|82565.1|28
1620673880000|2021-05-10 19:11:20|82615.9|82565.9|82615.4|82565.4|82616.6|82566.6|82614.7|82564.7|22
1620673890000|2021-05-10 19:11:30|82615.6|82565.6|82615.2|82565.2|82616.6|82566.6|82614.7|82564.7|21
1620673900000|2021-05-10 19:11:40|82615.3|82565.3|82617|82567|82617|82567|82614.9|82564.9|18
1620673910000|2021-05-10 19:11:50|82617.4|82567.4|82619.8|82569.8|82620.7|82570.7|82617.2|82567.2|19
1620673920000|2021-05-10 19:12:00|82619.9|82569.9|82616.9|82566.9|82619.9|82569.9|82615.8|82565.8|34
1620673930000|2021-05-10 19:12:10|82617|82567|82616.1|82566.1|82617.7|82567.7|82615.7|82565.7|23
1620673940000|2021-05-10 19:12:20|82616.5|82566.5|82618|82568|82618|82568|82616.5|82566.5|24
1620673950000|2021-05-10 19:12:30|82617.9|82567.9|82615.8|82565.8|82618.6|82568.6|82615.8|82565.8|20
1620673960000|2021-05-10 19:12:40|82615.6|82565.6|82614.1|82564.1|82616.6|82566.6|82613.9|82563.9|17
1620673970000|2021-05-10 19:12:50|82614|82564|82617.8|82567.8|82617.8|82567.8|82613.8|82563.8|26
1620673980000|2021-05-10 19:13:00|82616.6|82566.6|82617.9|82567.9|82619.8|82569.8|82616.5|82566.5|25
1620673990000|2021-05-10 19:13:10|82618.3|82568.3|82614.8|82564.8|82618.3|82568.3|82614.6|82564.6|19
1620674000000|2021-05-10 19:13:20|82614.4|82564.4|82614.4|82564.4|82615.2|82565.2|82613.8|82563.8|23
1620674010000|2021-05-10 19:13:30|82613.7|82563.7|82613.6|82563.6|82613.9|82563.9|82613.4|82563.4|10
1620674020000|2021-05-10 19:13:40|82614|82564|82614.4|82564.4|82614.4|82564.4|82612.2|82562.2|17
1620674030000|2021-05-10 19:13:50|82614.1|82564.1|82613.3|82563.3|82614.1|82564.1|82612.8|82562.8|15
1620674040000|2021-05-10 19:14:00|82613.2|82563.2|82614.9|82564.9|82614.9|82564.9|82612.9|82562.9|15
1620674050000|2021-05-10 19:14:10|82613.8|82563.8|82612.5|82562.5|82614.4|82564.4|82612.4|82562.4|13
1620674060000|2021-05-10 19:14:20|82612.8|82562.8|82612.1|82562.1|82613.1|82563.1|82612.1|82562.1|12
1620674070000|2021-05-10 19:14:30|82612.3|82562.3|82616|82566|82617.8|82567.8|82612.3|82562.3|24
1620674080000|2021-05-10 19:14:40|82615.7|82565.7|82606.2|82556.2|82615.7|82565.7|82602.2|82552.2|26
1620674090000|2021-05-10 19:14:50|82596.9|82546.9|82612.6|82562.6|82612.9|82562.9|82596.9|82546.9|39
1620674100000|2021-05-10 19:15:00|82612.3|82562.3|82617.1|82567.1|82619.3|82569.3|82612.3|82562.3|41
1620674110000|2021-05-10 19:15:10|82616.3|82566.3|82615.4|82565.4|82617.4|82567.4|82615|82565|24
1620674120000|2021-05-10 19:15:20|82615.3|82565.3|82614.9|82564.9|82615.8|82565.8|82614.2|82564.2|24
1620674130000|2021-05-10 19:15:30|82615.1|82565.1|82615.6|82565.6|82616.2|82566.2|82614.9|82564.9|24
1620674140000|2021-05-10 19:15:40|82615.4|82565.4|82616|82566|82616.2|82566.2|82614.8|82564.8|25
1620674150000|2021-05-10 19:15:50|82616.1|82566.1|82615.6|82565.6|82616.3|82566.3|82615.6|82565.6|24
1620674160000|2021-05-10 19:16:00|82615.7|82565.7|82619.2|82569.2|82619.2|82569.2|82615.6|82565.6|22
1620674170000|2021-05-10 19:16:10|82618.2|82568.2|82617.4|82567.4|82618.2|82568.2|82616.4|82566.4|20
1620674180000|2021-05-10 19:16:20|82617|82567|82617.3|82567.3|82617.8|82567.8|82616.8|82566.8|20
1620674190000|2021-05-10 19:16:30|82617.2|82567.2|82610.4|82560.4|82617.7|82567.7|82608.5|82558.5|27
1620674200000|2021-05-10 19:16:40|82610.1|82560.1|82613.2|82563.2|82613.2|82563.2|82609.1|82559.1|27
1620674210000|2021-05-10 19:16:50|82613.1|82563.1|82613.1|82563.1|82613.3|82563.3|82612|82562|22
1620674220000|2021-05-10 19:17:00|82613.2|82563.2|82614.4|82564.4|82616.8|82566.8|82612.8|82562.8|25
1620674230000|2021-05-10 19:17:10|82614.1|82564.1|82613.4|82563.4|82614.9|82564.9|82611.4|82561.4|24
1620674240000|2021-05-10 19:17:20|82613|82563|82614.5|82564.5|82615|82565|82612.3|82562.3|16
1620674250000|2021-05-10 19:17:30|82614.8|82564.8|82614.5|82564.5|82615.9|82565.9|82613.2|82563.2|17
1620674260000|2021-05-10 19:17:40|82613.6|82563.6|82612.8|82562.8|82614.4|82564.4|82609.8|82559.8|24
1620674270000|2021-05-10 19:17:50|82613.7|82563.7|82614.4|82564.4|82614.4|82564.4|82611.7|82561.7|26
1620674280000|2021-05-10 19:18:00|82609.5|82559.5|82607.1|82557.1|82610.4|82560.4|82605.4|82555.4|33
1620674290000|2021-05-10 19:18:10|82607.4|82557.4|82607.9|82557.9|82607.9|82557.9|82606.3|82556.3|26
1620674300000|2021-05-10 19:18:20|82607.4|82557.4|82608.8|82558.8|82609.9|82559.9|82606.7|82556.7|25
1620674310000|2021-05-10 19:18:30|82608.7|82558.7|82608.4|82558.4|82610.6|82560.6|82607|82557|28
1620674320000|2021-05-10 19:18:40|82608.3|82558.3|82608.2|82558.2|82609.8|82559.8|82608.2|82558.2|31
1620674330000|2021-05-10 19:18:50|82608.3|82558.3|82608.2|82558.2|82610|82560|82608.1|82558.1|26
1620674340000|2021-05-10 19:19:00|82608.4|82558.4|82609.7|82559.7|82610.9|82560.9|82607.1|82557.1|24
1620674350000|2021-05-10 19:19:10|82609.3|82559.3|82613.3|82563.3|82613.3|82563.3|82609.3|82559.3|33
1620674360000|2021-05-10 19:19:20|82612.7|82562.7|82610.9|82560.9|82612.8|82562.8|82610.1|82560.1|35
1620674370000|2021-05-10 19:19:30|82610.8|82560.8|82610.4|82560.4|82611.6|82561.6|82609.6|82559.6|26
1620674380000|2021-05-10 19:19:40|82611.4|82561.4|82612.9|82562.9|82612.9|82562.9|82610.8|82560.8|24
1620674390000|2021-05-10 19:19:50|82614.6|82564.6|82611.9|82561.9|82614.6|82564.6|82610.8|82560.8|18
1620674400000|2021-05-10 19:20:00|82611.6|82561.6|82613.3|82563.3|82613.3|82563.3|82611.5|82561.5|16
1620674410000|2021-05-10 19:20:10|82611.9|82561.9|82611.2|82561.2|82613.7|82563.7|82610.7|82560.7|13
1620674420000|2021-05-10 19:20:20|82611.4|82561.4|82610.9|82560.9|82612.5|82562.5|82609.9|82559.9|14
1620674430000|2021-05-10 19:20:30|82611.5|82561.5|82609.9|82559.9|82613.6|82563.6|82609.2|82559.2|19
1620674440000|2021-05-10 19:20:40|82609.5|82559.5|82610|82560|82611.4|82561.4|82609|82559|25
1620674450000|2021-05-10 19:20:50|82609.7|82559.7|82611.8|82561.8|82611.8|82561.8|82609.5|82559.5|23
1620674460000|2021-05-10 19:21:00|82611.7|82561.7|82615.7|82565.7|82616.4|82566.4|82610.1|82560.1|33
1620674470000|2021-05-10 19:21:10|82615.3|82565.3|82620.6|82570.6|82621.3|82571.3|82614.6|82564.6|28
1620674480000|2021-05-10 19:21:20|82620.7|82570.7|82618|82568|82621.6|82571.6|82618|82568|32
1620674490000|2021-05-10 19:21:30|82617.2|82567.2|82616.6|82566.6|82619.3|82569.3|82616.5|82566.5|30
1620674500000|2021-05-10 19:21:40|82617.9|82567.9|82619.4|82569.4|82620|82570|82617.8|82567.8|29
1620674510000|2021-05-10 19:21:50|82620.4|82570.4|82619.6|82569.6|82620.4|82570.4|82619.5|82569.5|23
1620674520000|2021-05-10 19:22:00|82618.8|82568.8|82614.4|82564.4|82619.2|82569.2|82614.1|82564.1|27
1620674530000|2021-05-10 19:22:10|82613.5|82563.5|82614.7|82564.7|82615.1|82565.1|82612.1|82562.1|37
1620674540000|2021-05-10 19:22:20|82614.4|82564.4|82613.9|82563.9|82615.4|82565.4|82612.7|82562.7|36
1620674550000|2021-05-10 19:22:30|82613.4|82563.4|82611.2|82561.2|82614.4|82564.4|82610.8|82560.8|30
1620674560000|2021-05-10 19:22:40|82611|82561|82608.2|82558.2|82611.8|82561.8|82604.9|82554.9|29
1620674570000|2021-05-10 19:22:50|82608|82558|82611.8|82561.8|82612|82562|82606.6|82556.6|32
1620674580000|2021-05-10 19:23:00|82611.9|82561.9|82607|82557|82611.9|82561.9|82605.9|82555.9|32
1620674590000|2021-05-10 19:23:10|82607.6|82557.6|82605.2|82555.2|82607.7|82557.7|82605.2|82555.2|36
1620674600000|2021-05-10 19:23:20|82605.3|82555.3|82605.8|82555.8|82606|82556|82603.7|82553.7|29
1620674610000|2021-05-10 19:23:30|82605.9|82555.9|82604.6|82554.6|82606|82556|82604.6|82554.6|26
1620674620000|2021-05-10 19:23:40|82605.1|82555.1|82605|82555|82605.9|82555.9|82604.7|82554.7|22
1620674630000|2021-05-10 19:23:50|82605.1|82555.1|82605.7|82555.7|82607.1|82557.1|82603.4|82553.4|31
1620674640000|2021-05-10 19:24:00|82605.9|82555.9|82607.9|82557.9|82607.9|82557.9|82604.4|82554.4|20
1620674650000|2021-05-10 19:24:10|82607.1|82557.1|82608|82558|82608.7|82558.7|82607|82557|25
1620674660000|2021-05-10 19:24:20|82607.4|82557.4|82608.1|82558.1|82608.5|82558.5|82607|82557|15
1620674670000|2021-05-10 19:24:30|82608|82558|82612|82562|82612|82562|82606.7|82556.7|24
1620674680000|2021-05-10 19:24:40|82607.1|82557.1|82611.4|82561.4|82611.4|82561.4|82607.1|82557.1|17
1620674690000|2021-05-10 19:24:50|82609|82559|82610.2|82560.2|82611.5|82561.5|82608.6|82558.6|15
1620674700000|2021-05-10 19:25:00|82610.5|82560.5|82610.4|82560.4|82611|82561|82607.4|82557.4|20
1620674710000|2021-05-10 19:25:10|82610.6|82560.6|82607|82557|82610.8|82560.8|82606.3|82556.3|24
1620674720000|2021-05-10 19:25:20|82607.4|82557.4|82607.8|82557.8|82607.9|82557.9|82607.1|82557.1|26
1620674730000|2021-05-10 19:25:30|82607.6|82557.6|82613.6|82563.6|82613.6|82563.6|82607.5|82557.5|23
1620674740000|2021-05-10 19:25:40|82613.5|82563.5|82614.1|82564.1|82614.5|82564.5|82612.9|82562.9|28
1620674750000|2021-05-10 19:25:50|82614.5|82564.5|82616.2|82566.2|82616.9|82566.9|82614.1|82564.1|24
1620674760000|2021-05-10 19:26:00|82616|82566|82615.2|82565.2|82616.6|82566.6|82614.4|82564.4|33
1620674770000|2021-05-10 19:26:10|82615.9|82565.9|82616.7|82566.7|82616.8|82566.8|82613.6|82563.6|25
1620674780000|2021-05-10 19:26:20|82617|82567|82617.7|82567.7|82618|82568|82616.7|82566.7|29
1620674790000|2021-05-10 19:26:30|82617.5|82567.5|82617|82567|82618.4|82568.4|82615.2|82565.2|20
1620674800000|2021-05-10 19:26:40|82617.1|82567.1|82616.5|82566.5|82617.1|82567.1|82616.5|82566.5|9
1620674810000|2021-05-10 19:26:50|82616.8|82566.8|82617.4|82567.4|82617.4|82567.4|82616.7|82566.7|10
1620674820000|2021-05-10 19:27:00|82616.9|82566.9|82615.7|82565.7|82618|82568|82613.4|82563.4|23
1620674830000|2021-05-10 19:27:10|82614.8|82564.8|82616.8|82566.8|82617.2|82567.2|82614.8|82564.8|30
1620674840000|2021-05-10 19:27:20|82617.7|82567.7|82617.3|82567.3|82618.2|82568.2|82616.6|82566.6|21
1620674850000|2021-05-10 19:27:30|82617.6|82567.6|82617.5|82567.5|82618.2|82568.2|82617.5|82567.5|19
1620674860000|2021-05-10 19:27:40|82616.8|82566.8|82615.1|82565.1|82617.4|82567.4|82614.7|82564.7|24
1620674870000|2021-05-10 19:27:50|82615.2|82565.2|82614.9|82564.9|82616.5|82566.5|82614.5|82564.5|26
1620674880000|2021-05-10 19:28:00|82615.1|82565.1|82619.4|82569.4|82620.5|82570.5|82614.7|82564.7|28
1620674890000|2021-05-10 19:28:10|82619.1|82569.1|82615.4|82565.4|82619.2|82569.2|82614.8|82564.8|31
1620674900000|2021-05-10 19:28:20|82615.3|82565.3|82615.9|82565.9|82615.9|82565.9|82614.9|82564.9|22
1620674910000|2021-05-10 19:28:30|82616|82566|82615.5|82565.5|82617.7|82567.7|82614.8|82564.8|26
1620674920000|2021-05-10 19:28:40|82616.1|82566.1|82619.9|82569.9|82620|82570|82616.1|82566.1|27
1620674930000|2021-05-10 19:28:50|82618.3|82568.3|82630.9|82580.9|82631.1|82581.1|82618.3|82568.3|25
1620674940000|2021-05-10 19:29:00|82629.6|82579.6|82629.7|82579.7|82630.9|82580.9|82629.3|82579.3|30
1620674950000|2021-05-10 19:29:10|82629.6|82579.6|82629.8|82579.8|82631|82581|82627|82577|29
1620674960000|2021-05-10 19:29:20|82628.3|82578.3|82629|82579|82630.1|82580.1|82626.1|82576.1|29
1620674970000|2021-05-10 19:29:30|82628.8|82578.8|82627.5|82577.5|82630.2|82580.2|82626.8|82576.8|29
1620674980000|2021-05-10 19:29:40|82627.4|82577.4|82628.8|82578.8|82629.7|82579.7|82626.4|82576.4|22
1620674990000|2021-05-10 19:29:50|82629.2|82579.2|82629.7|82579.7|82630.1|82580.1|82628.4|82578.4|22
1620675000000|2021-05-10 19:30:00|82631|82581|82633.5|82583.5|82633.5|82583.5|82623|82573|32
1620675010000|2021-05-10 19:30:10|82632.2|82582.2|82630|82580|82632.3|82582.3|82625|82575|27
1620675020000|2021-05-10 19:30:20|82630.1|82580.1|82626.5|82576.5|82630.1|82580.1|82625.6|82575.6|21
1620675030000|2021-05-10 19:30:30|82627.1|82577.1|82623.6|82573.6|82630.2|82580.2|82623|82573|29
1620675040000|2021-05-10 19:30:40|82624|82574|82620.4|82570.4|82629.6|82579.6|82597.8|82547.8|35
1620675050000|2021-05-10 19:30:50|82615.6|82565.6|82581.5|82531.5|82615.6|82565.6|82561.8|82511.8|42
1620675060000|2021-05-10 19:31:00|82580.5|82530.5|82586.3|82536.3|82586.4|82536.4|82579.8|82529.8|41
1620675070000|2021-05-10 19:31:10|82590.3|82540.3|82584.4|82534.4|82593.6|82543.6|82582.3|82532.3|40
1620675080000|2021-05-10 19:31:20|82583.7|82533.7|82594.8|82544.8|82594.8|82544.8|82580.4|82530.4|41
1620675090000|2021-05-10 19:31:30|82594.4|82544.4|82603.8|82553.8|82615.7|82565.7|82590.1|82540.1|41
1620675100000|2021-05-10 19:31:40|82604.5|82554.5|82616.3|82566.3|82618.3|82568.3|82603|82553|40
1620675110000|2021-05-10 19:31:50|82614.2|82564.2|82615.1|82565.1|82617.9|82567.9|82612.3|82562.3|28
1620675120000|2021-05-10 19:32:00|82613.7|82563.7|82613.4|82563.4|82616.6|82566.6|82610.5|82560.5|39
1620675130000|2021-05-10 19:32:10|82618.4|82568.4|82614.2|82564.2|82618.4|82568.4|82608.8|82558.8|32
1620675140000|2021-05-10 19:32:20|82615.8|82565.8|82601.4|82551.4|82615.9|82565.9|82600.8|82550.8|42
1620675150000|2021-05-10 19:32:30|82602.1|82552.1|82616.2|82566.2|82617.3|82567.3|82597.9|82547.9|39
1620675160000|2021-05-10 19:32:40|82618.2|82568.2|82605.3|82555.3|82618.5|82568.5|82605.3|82555.3|44
1620675170000|2021-05-10 19:32:50|82606.3|82556.3|82601.7|82551.7|82606.6|82556.6|82600|82550|33
1620675180000|2021-05-10 19:33:00|82602|82552|82597.2|82547.2|82602|82552|82592.9|82542.9|41
1620675190000|2021-05-10 19:33:10|82597.3|82547.3|82594.6|82544.6|82598.7|82548.7|82592.7|82542.7|34
1620675200000|2021-05-10 19:33:20|82592.7|82542.7|82600.9|82550.9|82601.1|82551.1|82592.3|82542.3|33
1620675210000|2021-05-10 19:33:30|82600.3|82550.3|82598.1|82548.1|82602|82552|82597.5|82547.5|29
1620675220000|2021-05-10 19:33:40|82600.7|82550.7|82596.5|82546.5|82601.6|82551.6|82595.9|82545.9|31
1620675230000|2021-05-10 19:33:50|82597.1|82547.1|82592.7|82542.7|82600.2|82550.2|82590.7|82540.7|34
1620675240000|2021-05-10 19:34:00|82594.2|82544.2|82594.6|82544.6|82595.5|82545.5|82592.6|82542.6|22
1620675250000|2021-05-10 19:34:10|82595.6|82545.6|82595.2|82545.2|82595.8|82545.8|82592.3|82542.3|29
1620675260000|2021-05-10 19:34:20|82594.7|82544.7|82602.5|82552.5|82605.7|82555.7|82592.6|82542.6|36
1620675270000|2021-05-10 19:34:30|82604.8|82554.8|82611|82561|82612.6|82562.6|82602.5|82552.5|33
1620675280000|2021-05-10 19:34:40|82610.8|82560.8|82596.6|82546.6|82611.3|82561.3|82594.4|82544.4|43
1620675290000|2021-05-10 19:34:50|82596.7|82546.7|82593|82543|82597.5|82547.5|82593|82543|23
1620675300000|2021-05-10 19:35:00|82597.5|82547.5|82582.6|82532.6|82597.5|82547.5|82582.4|82532.4|35
1620675310000|2021-05-10 19:35:10|82581.8|82531.8|82580.8|82530.8|82581.9|82531.9|82580.7|82530.7|29
1620675320000|2021-05-10 19:35:20|82580.7|82530.7|82583|82533|82584.2|82534.2|82580.7|82530.7|22
1620675330000|2021-05-10 19:35:30|82583.9|82533.9|82582.4|82532.4|82584.4|82534.4|82578.8|82528.8|19
1620675340000|2021-05-10 19:35:40|82585.2|82535.2|82599.4|82549.4|82599.4|82549.4|82582.2|82532.2|22
1620675350000|2021-05-10 19:35:50|82599.8|82549.8|82601.5|82551.5|82602.4|82552.4|82595.7|82545.7|40
1620675360000|2021-05-10 19:36:00|82601.1|82551.1|82598|82548|82602.8|82552.8|82597.7|82547.7|29
1620675370000|2021-05-10 19:36:10|82598.2|82548.2|82592.8|82542.8|82599.8|82549.8|82592.8|82542.8|36
1620675380000|2021-05-10 19:36:20|82592.1|82542.1|82595.6|82545.6|82597.8|82547.8|82592.1|82542.1|39
1620675390000|2021-05-10 19:36:30|82595.2|82545.2|82597.1|82547.1|82598.4|82548.4|82593.1|82543.1|31
1620675400000|2021-05-10 19:36:40|82596.1|82546.1|82596.4|82546.4|82596.9|82546.9|82593.7|82543.7|36
1620675410000|2021-05-10 19:36:50|82596.3|82546.3|82596.3|82546.3|82599.3|82549.3|82592.8|82542.8|37
1620675420000|2021-05-10 19:37:00|82595.6|82545.6|82590.8|82540.8|82596.3|82546.3|82586.5|82536.5|40
1620675430000|2021-05-10 19:37:10|82590|82540|82599.2|82549.2|82599.2|82549.2|82589.2|82539.2|37
1620675440000|2021-05-10 19:37:20|82596.4|82546.4|82596.3|82546.3|82600.7|82550.7|82593.1|82543.1|36
1620675450000|2021-05-10 19:37:30|82595.5|82545.5|82596.1|82546.1|82596.4|82546.4|82594.2|82544.2|24
1620675460000|2021-05-10 19:37:40|82594.6|82544.6|82595.6|82545.6|82597.3|82547.3|82594.5|82544.5|21
1620675470000|2021-05-10 19:37:50|82595.9|82545.9|82600.1|82550.1|82606.1|82556.1|82595.9|82545.9|33
1620675480000|2021-05-10 19:38:00|82600.4|82550.4|82610.8|82560.8|82612.1|82562.1|82600.3|82550.3|41
1620675490000|2021-05-10 19:38:10|82611.2|82561.2|82609|82559|82611.2|82561.2|82605.8|82555.8|36
1620675500000|2021-05-10 19:38:20|82608.7|82558.7|82616.7|82566.7|82616.7|82566.7|82604.6|82554.6|32
1620675510000|2021-05-10 19:38:30|82615.8|82565.8|82615.2|82565.2|82616.6|82566.6|82613.8|82563.8|31
1620675520000|2021-05-10 19:38:40|82615.4|82565.4|82604|82554|82615.9|82565.9|82602.6|82552.6|32
1620675530000|2021-05-10 19:38:50|82603.7|82553.7|82610.4|82560.4|82616.3|82566.3|82603.6|82553.6|36
1620675540000|2021-05-10 19:39:00|82610.8|82560.8|82613.9|82563.9|82614.7|82564.7|82608.7|82558.7|33
1620675550000|2021-05-10 19:39:10|82614.4|82564.4|82615.4|82565.4|82615.6|82565.6|82610.6|82560.6|32
1620675560000|2021-05-10 19:39:20|82612.8|82562.8|82611.7|82561.7|82615.8|82565.8|82610.2|82560.2|31
1620675570000|2021-05-10 19:39:30|82612|82562|82614.9|82564.9|82615.4|82565.4|82611.5|82561.5|29
1620675580000|2021-05-10 19:39:40|82615|82565|82610.4|82560.4|82615|82565|82608|82558|22
1620675590000|2021-05-10 19:39:50|82610.3|82560.3|82609.6|82559.6|82613.9|82563.9|82609.6|82559.6|27
1620675600000|2021-05-10 19:40:00|82609.9|82559.9|82616.1|82566.1|82620.6|82570.6|82609.5|82559.5|35
1620675610000|2021-05-10 19:40:10|82616.2|82566.2|82616.8|82566.8|82617.1|82567.1|82614|82564|26
1620675620000|2021-05-10 19:40:20|82616.7|82566.7|82616.3|82566.3|82617.4|82567.4|82611.7|82561.7|29
1620675630000|2021-05-10 19:40:30|82616.2|82566.2|82613.7|82563.7|82616.2|82566.2|82610.7|82560.7|27
1620675640000|2021-05-10 19:40:40|82613.4|82563.4|82614.4|82564.4|82615.7|82565.7|82611.5|82561.5|26
1620675650000|2021-05-10 19:40:50|82614.8|82564.8|82611.8|82561.8|82615.2|82565.2|82609.3|82559.3|24
1620675660000|2021-05-10 19:41:00|82612.6|82562.6|82616.8|82566.8|82617.5|82567.5|82608.8|82558.8|29
1620675670000|2021-05-10 19:41:10|82616.7|82566.7|82616.7|82566.7|82617.1|82567.1|82613|82563|31
1620675680000|2021-05-10 19:41:20|82617.1|82567.1|82612.9|82562.9|82617.1|82567.1|82612.2|82562.2|29
1620675690000|2021-05-10 19:41:30|82613|82563|82608.8|82558.8|82613.7|82563.7|82608.1|82558.1|25
1620675700000|2021-05-10 19:41:40|82606.5|82556.5|82615|82565|82615|82565|82606.5|82556.5|35
1620675710000|2021-05-10 19:41:50|82614.8|82564.8|82616.4|82566.4|82618.5|82568.5|82609.1|82559.1|34
1620675720000|2021-05-10 19:42:00|82617.7|82567.7|82637.5|82587.5|82638.3|82588.3|82614.5|82564.5|34
1620675730000|2021-05-10 19:42:10|82639.8|82589.8|82635.3|82585.3|82639.8|82589.8|82632.5|82582.5|38
1620675740000|2021-05-10 19:42:20|82636|82586|82613.8|82563.8|82636|82586|82610.9|82560.9|24
1620675750000|2021-05-10 19:42:30|82613.6|82563.6|82618|82568|82622.3|82572.3|82611.5|82561.5|34
1620675760000|2021-05-10 19:42:40|82617.8|82567.8|82629.6|82579.6|82633.4|82583.4|82617.4|82567.4|34
1620675770000|2021-05-10 19:42:50|82629|82579|82629.3|82579.3|82633.6|82583.6|82627|82577|39
1620675780000|2021-05-10 19:43:00|82629.4|82579.4|82650.3|82600.3|82652.4|82602.4|82628.9|82578.9|39
1620675790000|2021-05-10 19:43:10|82649.5|82599.5|82641.6|82591.6|82649.5|82599.5|82627.8|82577.8|41
1620675800000|2021-05-10 19:43:20|82641.5|82591.5|82635.2|82585.2|82642.4|82592.4|82626.5|82576.5|35
1620675810000|2021-05-10 19:43:30|82633|82583|82635.4|82585.4|82636.9|82586.9|82632.1|82582.1|25
1620675820000|2021-05-10 19:43:40|82636.1|82586.1|82642.5|82592.5|82654.8|82604.8|82632|82582|39
1620675830000|2021-05-10 19:43:50|82644|82594|82643.1|82593.1|82645.6|82595.6|82641.7|82591.7|39
1620675840000|2021-05-10 19:44:00|82647.2|82597.2|82653.2|82603.2|82653.7|82603.7|82643.5|82593.5|40
1620675850000|2021-05-10 19:44:10|82653|82603|82651.2|82601.2|82656.7|82606.7|82650.2|82600.2|37
1620675860000|2021-05-10 19:44:20|82651.5|82601.5|82651.9|82601.9|82658.4|82608.4|82650.9|82600.9|40
1620675870000|2021-05-10 19:44:30|82652|82602|82656.4|82606.4|82656.9|82606.9|82650.8|82600.8|23
1620675880000|2021-05-10 19:44:40|82656.1|82606.1|82634.6|82584.6|82656.1|82606.1|82630.2|82580.2|29
1620675890000|2021-05-10 19:44:50|82635.1|82585.1|82642.3|82592.3|82644.1|82594.1|82635.1|82585.1|20
1620675900000|2021-05-10 19:45:00|82641.5|82591.5|82641.7|82591.7|82642.2|82592.2|82640.5|82590.5|37
1620675910000|2021-05-10 19:45:10|82642.1|82592.1|82645.1|82595.1|82645.1|82595.1|82641.4|82591.4|29
1620675920000|2021-05-10 19:45:20|82645.3|82595.3|82644.8|82594.8|82646.2|82596.2|82643.2|82593.2|25
1620675930000|2021-05-10 19:45:30|82644.9|82594.9|82639.6|82589.6|82645.6|82595.6|82639.6|82589.6|23
1620675940000|2021-05-10 19:45:40|82640.1|82590.1|82641.9|82591.9|82643.7|82593.7|82640.1|82590.1|29
1620675950000|2021-05-10 19:45:50|82641.8|82591.8|82641.9|82591.9|82642.6|82592.6|82639.7|82589.7|21
1620675960000|2021-05-10 19:46:00|82642.3|82592.3|82642.1|82592.1|82643|82593|82641.5|82591.5|24
1620675970000|2021-05-10 19:46:10|82641.8|82591.8|82643.1|82593.1|82644|82594|82641.8|82591.8|17
1620675980000|2021-05-10 19:46:20|82643.3|82593.3|82635.4|82585.4|82644.4|82594.4|82635.3|82585.3|22
1620675990000|2021-05-10 19:46:30|82635|82585|82640.7|82590.7|82641.2|82591.2|82634.2|82584.2|24
1620676000000|2021-05-10 19:46:40|82640.6|82590.6|82643|82593|82643|82593|82639.4|82589.4|32
1620676010000|2021-05-10 19:46:50|82643.3|82593.3|82638.5|82588.5|82643.3|82593.3|82636.6|82586.6|36
1620676020000|2021-05-10 19:47:00|82639.3|82589.3|82638.1|82588.1|82639.9|82589.9|82634.1|82584.1|30
1620676030000|2021-05-10 19:47:10|82638.4|82588.4|82638.1|82588.1|82638.7|82588.7|82637.1|82587.1|21
1620676040000|2021-05-10 19:47:20|82637.9|82587.9|82639.4|82589.4|82640.2|82590.2|82636.5|82586.5|23
1620676050000|2021-05-10 19:47:30|82640|82590|82640.8|82590.8|82641.8|82591.8|82639.5|82589.5|31
1620676060000|2021-05-10 19:47:40|82641.2|82591.2|82639.8|82589.8|82642|82592|82638.9|82588.9|30
1620676070000|2021-05-10 19:47:50|82640.3|82590.3|82638.8|82588.8|82640.3|82590.3|82637.9|82587.9|27
1620676080000|2021-05-10 19:48:00|82639|82589|82635.8|82585.8|82639.5|82589.5|82635|82585|32
1620676090000|2021-05-10 19:48:10|82632.5|82582.5|82632.4|82582.4|82638|82588|82631.1|82581.1|32
1620676100000|2021-05-10 19:48:20|82632.3|82582.3|82634.9|82584.9|82635.7|82585.7|82632.3|82582.3|26
1620676110000|2021-05-10 19:48:30|82634.7|82584.7|82636.6|82586.6|82636.6|82586.6|82633|82583|19
1620676120000|2021-05-10 19:48:40|82636.3|82586.3|82639.5|82589.5|82640.6|82590.6|82633.6|82583.6|33
1620676130000|2021-05-10 19:48:50|82639.6|82589.6|82635.2|82585.2|82639.6|82589.6|82633|82583|37
1620676140000|2021-05-10 19:49:00|82635.4|82585.4|82635.3|82585.3|82637|82587|82632.4|82582.4|30
1620676150000|2021-05-10 19:49:10|82635.9|82585.9|82634.2|82584.2|82636.1|82586.1|82631.8|82581.8|28
1620676160000|2021-05-10 19:49:20|82634.3|82584.3|82637.2|82587.2|82638.2|82588.2|82631.8|82581.8|30
1620676170000|2021-05-10 19:49:30|82636.2|82586.2|82637.2|82587.2|82638.1|82588.1|82635.2|82585.2|39
1620676180000|2021-05-10 19:49:40|82636.7|82586.7|82638.3|82588.3|82639.5|82589.5|82630.7|82580.7|37
1620676190000|2021-05-10 19:49:50|82637.3|82587.3|82627|82577|82637.4|82587.4|82626.2|82576.2|32
1620676200000|2021-05-10 19:50:00|82626.7|82576.7|82622.2|82572.2|82628.8|82578.8|82622.2|82572.2|35
1620676210000|2021-05-10 19:50:10|82622.5|82572.5|82626.3|82576.3|82628.6|82578.6|82621.9|82571.9|25
1620676220000|2021-05-10 19:50:20|82625.4|82575.4|82624.5|82574.5|82628.3|82578.3|82623.4|82573.4|29
1620676230000|2021-05-10 19:50:30|82624.2|82574.2|82625.7|82575.7|82628.9|82578.9|82621.9|82571.9|29
1620676240000|2021-05-10 19:50:40|82625.9|82575.9|82621.4|82571.4|82627.6|82577.6|82621.4|82571.4|27
1620676250000|2021-05-10 19:50:50|82621.6|82571.6|82626|82576|82629.6|82579.6|82621.1|82571.1|26
1620676260000|2021-05-10 19:51:00|82626.1|82576.1|82629.7|82579.7|82634.5|82584.5|82625.7|82575.7|25
1620676270000|2021-05-10 19:51:10|82630.4|82580.4|82639.2|82589.2|82639.7|82589.7|82630.4|82580.4|24
1620676280000|2021-05-10 19:51:20|82639.5|82589.5|82644.1|82594.1|82644.5|82594.5|82638.4|82588.4|33
1620676290000|2021-05-10 19:51:30|82644.4|82594.4|82644.7|82594.7|82645.6|82595.6|82642.8|82592.8|26
1620676300000|2021-05-10 19:51:40|82644.8|82594.8|82643.2|82593.2|82644.9|82594.9|82642.2|82592.2|26
1620676310000|2021-05-10 19:51:50|82643.3|82593.3|82641.2|82591.2|82644|82594|82640.8|82590.8|24
1620676320000|2021-05-10 19:52:00|82640.9|82590.9|82641.5|82591.5|82642.6|82592.6|82639.2|82589.2|28
1620676330000|2021-05-10 19:52:10|82641.9|82591.9|82641|82591|82642.8|82592.8|82641|82591|24
1620676340000|2021-05-10 19:52:20|82641.2|82591.2|82640.1|82590.1|82642.3|82592.3|82640.1|82590.1|17
1620676350000|2021-05-10 19:52:30|82640.2|82590.2|82638.8|82588.8|82640.7|82590.7|82638|82588|22
1620676360000|2021-05-10 19:52:40|82640.1|82590.1|82639.8|82589.8|82640.2|82590.2|82638.3|82588.3|14
1620676370000|2021-05-10 19:52:50|82638.6|82588.6|82643.3|82593.3|82643.3|82593.3|82638.6|82588.6|23
1620676380000|2021-05-10 19:53:00|82643.7|82593.7|82640.4|82590.4|82643.7|82593.7|82639|82589|17
1620676390000|2021-05-10 19:53:10|82640.2|82590.2|82643.6|82593.6|82643.6|82593.6|82639.6|82589.6|18
1620676400000|2021-05-10 19:53:20|82642.7|82592.7|82640.8|82590.8|82643.8|82593.8|82640.8|82590.8|19
1620676410000|2021-05-10 19:53:30|82641.3|82591.3|82640.1|82590.1|82641.5|82591.5|82639.6|82589.6|21
1620676420000|2021-05-10 19:53:40|82640.3|82590.3|82642.4|82592.4|82644.6|82594.6|82639.6|82589.6|20
1620676430000|2021-05-10 19:53:50|82641.9|82591.9|82643|82593|82644.6|82594.6|82640.3|82590.3|30
1620676440000|2021-05-10 19:54:00|82643.5|82593.5|82640.4|82590.4|82643.5|82593.5|82640.4|82590.4|30
1620676450000|2021-05-10 19:54:10|82640.6|82590.6|82641.6|82591.6|82642.5|82592.5|82640.5|82590.5|23
1620676460000|2021-05-10 19:54:20|82642.5|82592.5|82639.1|82589.1|82642.5|82592.5|82637.6|82587.6|29
1620676470000|2021-05-10 19:54:30|82639.4|82589.4|82637.4|82587.4|82639.4|82589.4|82637.4|82587.4|18
1620676480000|2021-05-10 19:54:40|82634.4|82584.4|82626.8|82576.8|82634.4|82584.4|82625.1|82575.1|38
1620676490000|2021-05-10 19:54:50|82626.9|82576.9|82642.5|82592.5|82642.7|82592.7|82626.9|82576.9|37
1620676500000|2021-05-10 19:55:00|82641.6|82591.6|82643.4|82593.4|82645.1|82595.1|82641.4|82591.4|28
1620676510000|2021-05-10 19:55:10|82642.8|82592.8|82643.6|82593.6|82645.1|82595.1|82641.9|82591.9|26
1620676520000|2021-05-10 19:55:20|82640.7|82590.7|82644.5|82594.5|82644.5|82594.5|82640.7|82590.7|27
1620676530000|2021-05-10 19:55:30|82644|82594|82643.2|82593.2|82646.1|82596.1|82641.7|82591.7|28
1620676540000|2021-05-10 19:55:40|82643.3|82593.3|82642.2|82592.2|82644|82594|82642.2|82592.2|15
1620676550000|2021-05-10 19:55:50|82642.3|82592.3|82639.1|82589.1|82644.7|82594.7|82637.4|82587.4|20
1620676560000|2021-05-10 19:56:00|82640.8|82590.8|82640|82590|82640.8|82590.8|82638.1|82588.1|31
1620676570000|2021-05-10 19:56:10|82639.7|82589.7|82642.6|82592.6|82642.6|82592.6|82639.2|82589.2|17
1620676580000|2021-05-10 19:56:20|82642.7|82592.7|82640.6|82590.6|82642.7|82592.7|82640.6|82590.6|18
1620676590000|2021-05-10 19:56:30|82640.4|82590.4|82640.8|82590.8|82642.2|82592.2|82639.5|82589.5|15
1620676600000|2021-05-10 19:56:40|82640.3|82590.3|82642.2|82592.2|82642.5|82592.5|82640.3|82590.3|20
1620676610000|2021-05-10 19:56:50|82642.6|82592.6|82639.7|82589.7|82642.6|82592.6|82639.5|82589.5|12
1620676620000|2021-05-10 19:57:00|82639.8|82589.8|82641.7|82591.7|82642.5|82592.5|82639.2|82589.2|19
1620676630000|2021-05-10 19:57:10|82641.4|82591.4|82643.2|82593.2|82644.1|82594.1|82641.4|82591.4|19
1620676640000|2021-05-10 19:57:20|82643.3|82593.3|82642.6|82592.6|82647.6|82597.6|82642.5|82592.5|29
1620676650000|2021-05-10 19:57:30|82642.7|82592.7|82643.7|82593.7|82645.4|82595.4|82642.6|82592.6|21
1620676660000|2021-05-10 19:57:40|82644.9|82594.9|82646.3|82596.3|82646.8|82596.8|82643|82593|17
1620676670000|2021-05-10 19:57:50|82646.9|82596.9|82645.1|82595.1|82648.3|82598.3|82644.6|82594.6|27
1620676680000|2021-05-10 19:58:00|82644.8|82594.8|82647.7|82597.7|82651.1|82601.1|82644.7|82594.7|21
1620676690000|2021-05-10 19:58:10|82648.2|82598.2|82648.8|82598.8|82650.2|82600.2|82646.3|82596.3|25
1620676700000|2021-05-10 19:58:20|82649.1|82599.1|82652.8|82602.8|82656.9|82606.9|82648.1|82598.1|32
1620676710000|2021-05-10 19:58:30|82651.8|82601.8|82653.7|82603.7|82656.5|82606.5|82651.8|82601.8|38
1620676720000|2021-05-10 19:58:40|82654.2|82604.2|82654.5|82604.5|82656.4|82606.4|82653.2|82603.2|24
1620676730000|2021-05-10 19:58:50|82654.8|82604.8|82654.7|82604.7|82655|82605|82651.1|82601.1|22
1620676740000|2021-05-10 19:59:00|82654|82604|82654|82604|82654.7|82604.7|82653|82603|21
1620676750000|2021-05-10 19:59:10|82653.9|82603.9|82653.7|82603.7|82654.3|82604.3|82652.5|82602.5|20
1620676760000|2021-05-10 19:59:20|82654|82604|82654|82604|82654.9|82604.9|82652|82602|19
1620676770000|2021-05-10 19:59:30|82653.8|82603.8|82654.4|82604.4|82657.2|82607.2|82649|82599|17
1620676780000|2021-05-10 19:59:40|82654.7|82604.7|82658.2|82608.2|82659|82609|82653.7|82603.7|30
1620676790000|2021-05-10 19:59:50|82657.9|82607.9|82657.2|82607.2|82660.5|82610.5|82656.5|82606.5|39
1620676800000|2021-05-10 20:00:00|82657.7|82607.7|82639.6|82589.6|82658|82608|82639.6|82589.6|43
1620676810000|2021-05-10 20:00:10|82640.8|82590.8|82634.9|82584.9|82642.8|82592.8|82634.2|82584.2|42
1620676820000|2021-05-10 20:00:20|82633.6|82583.6|82638.9|82588.9|82639.7|82589.7|82633.6|82583.6|35
1620676830000|2021-05-10 20:00:30|82638.8|82588.8|82639.6|82589.6|82640.1|82590.1|82637.9|82587.9|31
1620676840000|2021-05-10 20:00:40|82640.1|82590.1|82642.2|82592.2|82642.4|82592.4|82639.8|82589.8|21
1620676850000|2021-05-10 20:00:50|82642.3|82592.3|82641.5|82591.5|82643|82593|82637.7|82587.7|22
1620676860000|2021-05-10 20:01:00|82641.9|82591.9|82639|82589|82641.9|82591.9|82636.8|82586.8|29
1620676870000|2021-05-10 20:01:10|82638.5|82588.5|82630.1|82580.1|82639.3|82589.3|82628.8|82578.8|36
1620676880000|2021-05-10 20:01:20|82631.4|82581.4|82627.4|82577.4|82632.4|82582.4|82625.5|82575.5|24
1620676890000|2021-05-10 20:01:30|82625.3|82575.3|82628.9|82578.9|82629.4|82579.4|82625.3|82575.3|23
1620676900000|2021-05-10 20:01:40|82629.8|82579.8|82628.2|82578.2|82630.4|82580.4|82628.2|82578.2|14
1620676910000|2021-05-10 20:01:50|82629|82579|82632.1|82582.1|82636.8|82586.8|82629|82579|27
1620676920000|2021-05-10 20:02:00|82631.8|82581.8|82632.2|82582.2|82634.1|82584.1|82631.8|82581.8|16
1620676930000|2021-05-10 20:02:10|82632|82582|82633.5|82583.5|82634.1|82584.1|82631.8|82581.8|17
1620676940000|2021-05-10 20:02:20|82631.7|82581.7|82640.2|82590.2|82651.1|82601.1|82631.3|82581.3|32
1620676950000|2021-05-10 20:02:30|82640.1|82590.1|82641.4|82591.4|82642.7|82592.7|82639|82589|31
1620676960000|2021-05-10 20:02:40|82640.8|82590.8|82648.7|82598.7|82648.9|82598.9|82640.1|82590.1|24
1620676970000|2021-05-10 20:02:50|82647.4|82597.4|82648.1|82598.1|82655.6|82605.6|82641.5|82591.5|31
1620676980000|2021-05-10 20:03:00|82647.9|82597.9|82654.3|82604.3|82655.4|82605.4|82645.1|82595.1|28
1620676990000|2021-05-10 20:03:10|82651.5|82601.5|82652.6|82602.6|82653.6|82603.6|82650|82600|18
1620677000000|2021-05-10 20:03:20|82652.1|82602.1|82649.5|82599.5|82655.3|82605.3|82649.5|82599.5|11
1620677010000|2021-05-10 20:03:30|82654.5|82604.5|82652.1|82602.1|82654.5|82604.5|82650.1|82600.1|20
1620677020000|2021-05-10 20:03:40|82652.5|82602.5|82653.2|82603.2|82654.8|82604.8|82652.5|82602.5|11
1620677030000|2021-05-10 20:03:50|82653.8|82603.8|82653.2|82603.2|82655.9|82605.9|82650.9|82600.9|18
1620677040000|2021-05-10 20:04:00|82655|82605|82654.2|82604.2|82656.2|82606.2|82653.1|82603.1|8
1620677050000|2021-05-10 20:04:10|82654.9|82604.9|82651|82601|82657.6|82607.6|82650.8|82600.8|17
1620677060000|2021-05-10 20:04:20|82651.9|82601.9|82652.3|82602.3|82655.6|82605.6|82651|82601|16
1620677070000|2021-05-10 20:04:30|82652.6|82602.6|82655|82605|82658.1|82608.1|82651.9|82601.9|17
1620677080000|2021-05-10 20:04:40|82656.2|82606.2|82654.9|82604.9|82656.2|82606.2|82650.6|82600.6|14
1620677090000|2021-05-10 20:04:50|82655.1|82605.1|82654.8|82604.8|82655.1|82605.1|82649.6|82599.6|26
1620677100000|2021-05-10 20:05:00|82652.5|82602.5|82654.1|82604.1|82655.6|82605.6|82648|82598|28
1620677110000|2021-05-10 20:05:10|82655.7|82605.7|82655|82605|82656.5|82606.5|82652.1|82602.1|20
1620677120000|2021-05-10 20:05:20|82654.7|82604.7|82650.9|82600.9|82656.3|82606.3|82644.1|82594.1|27
1620677130000|2021-05-10 20:05:30|82649.8|82599.8|82647.9|82597.9|82650.2|82600.2|82647|82597|23
1620677140000|2021-05-10 20:05:40|82648.3|82598.3|82649.9|82599.9|82651.4|82601.4|82647.6|82597.6|16
1620677150000|2021-05-10 20:05:50|82650.9|82600.9|82648.8|82598.8|82652.3|82602.3|82643.9|82593.9|26
1620677160000|2021-05-10 20:06:00|82650.4|82600.4|82648.4|82598.4|82653.9|82603.9|82647.9|82597.9|16
1620677170000|2021-05-10 20:06:10|82647.8|82597.8|82649.5|82599.5|82656|82606|82645.6|82595.6|17
1620677180000|2021-05-10 20:06:20|82648.2|82598.2|82654.5|82604.5|82654.5|82604.5|82647.3|82597.3|25
1620677190000|2021-05-10 20:06:30|82654.4|82604.4|82653.8|82603.8|82654.4|82604.4|82646.9|82596.9|24
1620677200000|2021-05-10 20:06:40|82651.4|82601.4|82652.8|82602.8|82654.4|82604.4|82650.8|82600.8|24
1620677210000|2021-05-10 20:06:50|82652.3|82602.3|82652.9|82602.9|82653.6|82603.6|82651.2|82601.2|18
1620677220000|2021-05-10 20:07:00|82652.8|82602.8|82650.5|82600.5|82655.1|82605.1|82648.5|82598.5|26
1620677230000|2021-05-10 20:07:10|82649.7|82599.7|82648.1|82598.1|82649.7|82599.7|82643.7|82593.7|17
1620677240000|2021-05-10 20:07:20|82647.7|82597.7|82646.4|82596.4|82649.1|82599.1|82646.1|82596.1|10
1620677250000|2021-05-10 20:07:30|82647.3|82597.3|82655.1|82605.1|82657.7|82607.7|82647.3|82597.3|31
1620677260000|2021-05-10 20:07:40|82656.1|82606.1|82653.3|82603.3|82657.5|82607.5|82645.5|82595.5|16
1620677270000|2021-05-10 20:07:50|82653.2|82603.2|82651.2|82601.2|82659.1|82609.1|82651.2|82601.2|16
1620677280000|2021-05-10 20:08:00|82651.5|82601.5|82657.9|82607.9|82659.2|82609.2|82651.2|82601.2|20
1620677290000|2021-05-10 20:08:10|82658|82608|82659.6|82609.6|82659.9|82609.9|82655.6|82605.6|19
1620677300000|2021-05-10 20:08:20|82658.3|82608.3|82663.2|82613.2|82663.2|82613.2|82654.9|82604.9|21
1620677310000|2021-05-10 20:08:30|82660.5|82610.5|82657.2|82607.2|82660.5|82610.5|82653.3|82603.3|30
1620677320000|2021-05-10 20:08:40|82661.8|82611.8|82651|82601|82661.8|82611.8|82651|82601|17
1620677330000|2021-05-10 20:08:50|82659|82609|82658.6|82608.6|82661.1|82611.1|82652.4|82602.4|32
1620677340000|2021-05-10 20:09:00|82659.8|82609.8|82655.2|82605.2|82661.2|82611.2|82653.8|82603.8|30
1620677350000|2021-05-10 20:09:10|82653.2|82603.2|82654|82604|82658.7|82608.7|82652.3|82602.3|23
1620677360000|2021-05-10 20:09:20|82654.3|82604.3|82654|82604|82655.8|82605.8|82652.5|82602.5|16
1620677370000|2021-05-10 20:09:30|82653.4|82603.4|82653.7|82603.7|82655|82605|82653.1|82603.1|8
1620677380000|2021-05-10 20:09:40|82653.4|82603.4|82642.8|82592.8|82654.5|82604.5|82642.8|82592.8|10
1620677390000|2021-05-10 20:09:50|82649.7|82599.7|82653.6|82603.6|82654.9|82604.9|82649|82599|15
1620677400000|2021-05-10 20:10:00|82655.1|82605.1|82653.5|82603.5|82658|82608|82651.7|82601.7|27
1620677410000|2021-05-10 20:10:10|82654.7|82604.7|82654.5|82604.5|82657.2|82607.2|82650.2|82600.2|25
1620677420000|2021-05-10 20:10:20|82657.1|82607.1|82656.1|82606.1|82658.4|82608.4|82654.3|82604.3|43
1620677430000|2021-05-10 20:10:30|82656|82606|82654.2|82604.2|82657.7|82607.7|82653.1|82603.1|44
1620677440000|2021-05-10 20:10:40|82653.2|82603.2|82653.5|82603.5|82655.9|82605.9|82652|82602|44
1620677450000|2021-05-10 20:10:50|82653.7|82603.7|82649.8|82599.8|82658.1|82608.1|82649.8|82599.8|26
1620677460000|2021-05-10 20:11:00|82649.3|82599.3|82655.4|82605.4|82655.4|82605.4|82649.3|82599.3|14
1620677470000|2021-05-10 20:11:10|82654.4|82604.4|82654|82604|82654.4|82604.4|82653.4|82603.4|7
1620677480000|2021-05-10 20:11:20|82653.7|82603.7|82652|82602|82654|82604|82651.5|82601.5|14
1620677490000|2021-05-10 20:11:30|82651.6|82601.6|82655.4|82605.4|82655.4|82605.4|82651.6|82601.6|24
1620677500000|2021-05-10 20:11:40|82656.3|82606.3|82653.6|82603.6|82656.3|82606.3|82652.3|82602.3|26
1620677510000|2021-05-10 20:11:50|82653.7|82603.7|82651.5|82601.5|82653.9|82603.9|82650.4|82600.4|14
1620677520000|2021-05-10 20:12:00|82650.7|82600.7|82652.8|82602.8|82654.3|82604.3|82649.8|82599.8|24
1620677530000|2021-05-10 20:12:10|82651|82601|82654.8|82604.8|82654.8|82604.8|82650.5|82600.5|9
1620677540000|2021-05-10 20:12:20|82651.3|82601.3|82651.3|82601.3|82652.7|82602.7|82650.9|82600.9|16
1620677550000|2021-05-10 20:12:30|82651|82601|82652.7|82602.7|82658.8|82608.8|82651|82601|30
1620677560000|2021-05-10 20:12:40|82646.3|82596.3|82645.4|82595.4|82647.1|82597.1|82642.3|82592.3|20
1620677570000|2021-05-10 20:12:50|82647.7|82597.7|82649.2|82599.2|82659.9|82609.9|82646.2|82596.2|31
1620677580000|2021-05-10 20:13:00|82650|82600|82648.1|82598.1|82650.2|82600.2|82648.1|82598.1|20
1620677590000|2021-05-10 20:13:10|82647.9|82597.9|82649.9|82599.9|82651.3|82601.3|82646.6|82596.6|14
1620677600000|2021-05-10 20:13:20|82650.1|82600.1|82649|82599|82650.1|82600.1|82649|82599|5
1620677610000|2021-05-10 20:13:30|82649.5|82599.5|82648.5|82598.5|82652.1|82602.1|82647.5|82597.5|12
1620677620000|2021-05-10 20:13:40|82648.6|82598.6|82647.4|82597.4|82648.6|82598.6|82647.4|82597.4|9
1620677630000|2021-05-10 20:13:50|82646.7|82596.7|82650.2|82600.2|82650.2|82600.2|82646.5|82596.5|12
1620677640000|2021-05-10 20:14:00|82650.3|82600.3|82650.1|82600.1|82650.3|82600.3|82648.5|82598.5|11
1620677650000|2021-05-10 20:14:10|82648.8|82598.8|82649.9|82599.9|82649.9|82599.9|82646.4|82596.4|18
1620677660000|2021-05-10 20:14:20|82649.8|82599.8|82646.9|82596.9|82649.8|82599.8|82646.9|82596.9|10
1620677670000|2021-05-10 20:14:30|82647.2|82597.2|82647.8|82597.8|82647.9|82597.9|82647.2|82597.2|7
1620677680000|2021-05-10 20:14:40|82648.2|82598.2|82645.8|82595.8|82652.2|82602.2|82645.5|82595.5|15
1620677690000|2021-05-10 20:14:50|82645.7|82595.7|82647.9|82597.9|82647.9|82597.9|82645.7|82595.7|13
1620677700000|2021-05-10 20:15:00|82648|82598|82647.6|82597.6|82648.2|82598.2|82647.6|82597.6|9
1620677710000|2021-05-10 20:15:10|82647.8|82597.8|82647.2|82597.2|82649.7|82599.7|82646.8|82596.8|10
1620677720000|2021-05-10 20:15:20|82646|82596|82646.6|82596.6|82646.6|82596.6|82645.1|82595.1|7
1620677730000|2021-05-10 20:15:30|82645.7|82595.7|82646.2|82596.2|82649.5|82599.5|82644.9|82594.9|9
1620677740000|2021-05-10 20:15:40|82645.6|82595.6|82647.4|82597.4|82651.7|82601.7|82645.6|82595.6|12
1620677750000|2021-05-10 20:15:50|82648.2|82598.2|82648.2|82598.2|82649.3|82599.3|82646.6|82596.6|8
1620677760000|2021-05-10 20:16:00|82645.6|82595.6|82646.7|82596.7|82649.9|82599.9|82645.6|82595.6|17
1620677770000|2021-05-10 20:16:10|82647.2|82597.2|82644.8|82594.8|82647.2|82597.2|82643.5|82593.5|12
1620677780000|2021-05-10 20:16:20|82645.1|82595.1|82645.5|82595.5|82646|82596|82644.5|82594.5|8
1620677790000|2021-05-10 20:16:30|82645.8|82595.8|82646.8|82596.8|82649.5|82599.5|82645.6|82595.6|10
1620677800000|2021-05-10 20:16:40|82645.6|82595.6|82645.9|82595.9|82646.1|82596.1|82645.4|82595.4|9
1620677810000|2021-05-10 20:16:50|82648.4|82598.4|82643.1|82593.1|82648.4|82598.4|82642.9|82592.9|12
1620677820000|2021-05-10 20:17:00|82643|82593|82644.7|82594.7|82647.6|82597.6|82643|82593|14
1620677830000|2021-05-10 20:17:10|82644.5|82594.5|82643.5|82593.5|82644.5|82594.5|82642.4|82592.4|12
1620677840000|2021-05-10 20:17:20|82644.1|82594.1|82642.7|82592.7|82644.1|82594.1|82642|82592|14
1620677850000|2021-05-10 20:17:30|82642.6|82592.6|82649.6|82599.6|82650.2|82600.2|82640.4|82590.4|11
1620677860000|2021-05-10 20:17:40|82647.7|82597.7|82644.1|82594.1|82648.2|82598.2|82642.1|82592.1|12
1620677870000|2021-05-10 20:17:50|82643.9|82593.9|82646.4|82596.4|82647.2|82597.2|82643.5|82593.5|20
1620677880000|2021-05-10 20:18:00|82646.5|82596.5|82650.7|82600.7|82651.4|82601.4|82643.9|82593.9|14
1620677890000|2021-05-10 20:18:10|82649.8|82599.8|82649.2|82599.2|82651.9|82601.9|82649.2|82599.2|14
1620677900000|2021-05-10 20:18:20|82649.4|82599.4|82649.9|82599.9|82651.8|82601.8|82648.7|82598.7|17
1620677910000|2021-05-10 20:18:30|82650.4|82600.4|82650.3|82600.3|82653.2|82603.2|82645.9|82595.9|23
1620677920000|2021-05-10 20:18:40|82651|82601|82650.5|82600.5|82652.3|82602.3|82648.9|82598.9|12
1620677930000|2021-05-10 20:18:50|82650.3|82600.3|82651.4|82601.4|82653.7|82603.7|82646.9|82596.9|18
1620677940000|2021-05-10 20:19:00|82649.7|82599.7|82642.3|82592.3|82652.6|82602.6|82642.3|82592.3|20
1620677950000|2021-05-10 20:19:10|82648.9|82598.9|82650.9|82600.9|82652|82602|82647.6|82597.6|22
1620677960000|2021-05-10 20:19:20|82650.5|82600.5|82648.7|82598.7|82652.7|82602.7|82648.7|82598.7|5
1620677970000|2021-05-10 20:19:30|82648.5|82598.5|82651.3|82601.3|82651.7|82601.7|82647.9|82597.9|11
1620677980000|2021-05-10 20:19:40|82648.7|82598.7|82650.6|82600.6|82651.1|82601.1|82648.6|82598.6|11
1620677990000|2021-05-10 20:19:50|82649.9|82599.9|82652.4|82602.4|82652.4|82602.4|82648.6|82598.6|11
1620678000000|2021-05-10 20:20:00|82652.6|82602.6|82648.6|82598.6|82659|82609|82642.4|82592.4|26
1620678010000|2021-05-10 20:20:10|82648.4|82598.4|82648.3|82598.3|82650.2|82600.2|82646.8|82596.8|17
1620678020000|2021-05-10 20:20:20|82648.2|82598.2|82647.4|82597.4|82649.2|82599.2|82647.4|82597.4|6
1620678030000|2021-05-10 20:20:30|82651.1|82601.1|82648.8|82598.8|82651.1|82601.1|82647.1|82597.1|19
1620678040000|2021-05-10 20:20:40|82649.6|82599.6|82656.2|82606.2|82656.2|82606.2|82649.6|82599.6|9
1620678050000|2021-05-10 20:20:50|82653.9|82603.9|82651.1|82601.1|82653.9|82603.9|82651.1|82601.1|4
1620678060000|2021-05-10 20:21:00|82650.7|82600.7|82656.1|82606.1|82656.1|82606.1|82650.7|82600.7|7
1620678070000|2021-05-10 20:21:10|82654.7|82604.7|82654.9|82604.9|82654.9|82604.9|82650.1|82600.1|6
1620678080000|2021-05-10 20:21:20|82653.9|82603.9|82655.3|82605.3|82655.3|82605.3|82650.9|82600.9|4
1620678090000|2021-05-10 20:21:30|82651.3|82601.3|82655.3|82605.3|82655.9|82605.9|82648|82598|10
1620678100000|2021-05-10 20:21:40|82655.8|82605.8|82650.6|82600.6|82655.8|82605.8|82650.6|82600.6|8
1620678110000|2021-05-10 20:21:50|82652.3|82602.3|82649.1|82599.1|82652.3|82602.3|82649.1|82599.1|5
1620678120000|2021-05-10 20:22:00|82649.2|82599.2|82651.6|82601.6|82653|82603|82648.3|82598.3|9
1620678130000|2021-05-10 20:22:10|82651.2|82601.2|82657.7|82607.7|82662.1|82612.1|82651.2|82601.2|18
1620678140000|2021-05-10 20:22:20|82657.8|82607.8|82657.3|82607.3|82658.8|82608.8|82657.2|82607.2|7
1620678150000|2021-05-10 20:22:30|82656.6|82606.6|82659.5|82609.5|82659.5|82609.5|82656.3|82606.3|11
1620678160000|2021-05-10 20:22:40|82658.9|82608.9|82668.8|82618.8|82668.8|82618.8|82658.9|82608.9|16
1620678170000|2021-05-10 20:22:50|82668.1|82618.1|82656.9|82606.9|82668.1|82618.1|82656.9|82606.9|12
1620678180000|2021-05-10 20:23:00|82657.4|82607.4|82660|82610|82662.5|82612.5|82657|82607|18
1620678190000|2021-05-10 20:23:10|82659.9|82609.9|82659.7|82609.7|82661.5|82611.5|82658.7|82608.7|11
1620678200000|2021-05-10 20:23:20|82659|82609|82662.3|82612.3|82662.3|82612.3|82658.8|82608.8|7
1620678210000|2021-05-10 20:23:30|82661.8|82611.8|82665.8|82615.8|82665.8|82615.8|82657|82607|15
1620678220000|2021-05-10 20:23:40|82666.6|82616.6|82661.8|82611.8|82669|82619|82656.9|82606.9|12
1620678230000|2021-05-10 20:23:50|82659.8|82609.8|82665.9|82615.9|82668.7|82618.7|82658.2|82608.2|26
1620678240000|2021-05-10 20:24:00|82665.8|82615.8|82666.1|82616.1|82666.3|82616.3|82664.1|82614.1|19
1620678250000|2021-05-10 20:24:10|82666|82616|82665.1|82615.1|82666.8|82616.8|82663.9|82613.9|13
1620678260000|2021-05-10 20:24:20|82664.6|82614.6|82667.9|82617.9|82667.9|82617.9|82664.6|82614.6|18
1620678270000|2021-05-10 20:24:30|82665.5|82615.5|82665.8|82615.8|82665.9|82615.9|82664.6|82614.6|8
1620678280000|2021-05-10 20:24:40|82667.6|82617.6|82661.4|82611.4|82667.6|82617.6|82661.4|82611.4|4
1620678290000|2021-05-10 20:24:50|82666.4|82616.4|82666.1|82616.1|82667.4|82617.4|82664.2|82614.2|14
1620678300000|2021-05-10 20:25:00|82666.4|82616.4|82663.8|82613.8|82667.1|82617.1|82663.8|82613.8|9
1620678310000|2021-05-10 20:25:10|82664.2|82614.2|82669|82619|82669|82619|82661.2|82611.2|12
1620678320000|2021-05-10 20:25:20|82662.8|82612.8|82666.8|82616.8|82667|82617|82661.4|82611.4|15
1620678330000|2021-05-10 20:25:30|82665.4|82615.4|82665.2|82615.2|82666.4|82616.4|82664|82614|6
1620678340000|2021-05-10 20:25:40|82665|82615|82667.2|82617.2|82667.2|82617.2|82664.5|82614.5|14
1620678350000|2021-05-10 20:25:50|82666.3|82616.3|82668.1|82618.1|82669.5|82619.5|82663|82613|11
1620678360000|2021-05-10 20:26:00|82662.6|82612.6|82666.6|82616.6|82668.7|82618.7|82659.3|82609.3|19
1620678370000|2021-05-10 20:26:10|82665.4|82615.4|82664.1|82614.1|82668.1|82618.1|82662.2|82612.2|14
1620678380000|2021-05-10 20:26:20|82663|82613|82663.3|82613.3|82665.4|82615.4|82662|82612|9
1620678390000|2021-05-10 20:26:30|82665.1|82615.1|82665.8|82615.8|82667.7|82617.7|82664.1|82614.1|17
1620678400000|2021-05-10 20:26:40|82666.5|82616.5|82669.1|82619.1|82672.5|82622.5|82662.7|82612.7|33
1620678410000|2021-05-10 20:26:50|82668.7|82618.7|82678.5|82628.5|82682|82632|82668.7|82618.7|28
1620678420000|2021-05-10 20:27:00|82680|82630|82676|82626|82680|82630|82672.9|82622.9|17
1620678430000|2021-05-10 20:27:10|82675.8|82625.8|82680.9|82630.9|82684.6|82634.6|82675.8|82625.8|27
1620678440000|2021-05-10 20:27:20|82682.5|82632.5|82687.9|82637.9|82690.6|82640.6|82681.8|82631.8|32
1620678450000|2021-05-10 20:27:30|82688.3|82638.3|82692.6|82642.6|82692.9|82642.9|82686.8|82636.8|23
1620678460000|2021-05-10 20:27:40|82693.5|82643.5|82694|82644|82694.2|82644.2|82692.6|82642.6|18
1620678470000|2021-05-10 20:27:50|82691.4|82641.4|82697.5|82647.5|82698|82648|82691.4|82641.4|23
1620678480000|2021-05-10 20:28:00|82697.1|82647.1|82695.8|82645.8|82697.5|82647.5|82693.8|82643.8|17
1620678490000|2021-05-10 20:28:10|82694.4|82644.4|82695.9|82645.9|82698.4|82648.4|82694.4|82644.4|11
1620678500000|2021-05-10 20:28:20|82696.8|82646.8|82693.4|82643.4|82697.7|82647.7|82685.4|82635.4|20
1620678510000|2021-05-10 20:28:30|82695.7|82645.7|82689.3|82639.3|82695.7|82645.7|82687.5|82637.5|23
1620678520000|2021-05-10 20:28:40|82689.9|82639.9|82691.2|82641.2|82691.8|82641.8|82689.9|82639.9|19
1620678530000|2021-05-10 20:28:50|82691.7|82641.7|82691.6|82641.6|82693.1|82643.1|82688.9|82638.9|19
1620678540000|2021-05-10 20:29:00|82690.5|82640.5|82693.1|82643.1|82696.7|82646.7|82690.5|82640.5|24
1620678550000|2021-05-10 20:29:10|82694|82644|82691.4|82641.4|82696.4|82646.4|82691.4|82641.4|24
1620678560000|2021-05-10 20:29:20|82691.2|82641.2|82693|82643|82694.8|82644.8|82690.3|82640.3|20
1620678570000|2021-05-10 20:29:30|82691.8|82641.8|82697.4|82647.4|82698.9|82648.9|82691|82641|19
1620678580000|2021-05-10 20:29:40|82695.5|82645.5|82693|82643|82697.5|82647.5|82691.7|82641.7|28
1620678590000|2021-05-10 20:29:50|82693.1|82643.1|82695.4|82645.4|82695.4|82645.4|82692|82642|27
1620678600000|2021-05-10 20:30:00|82699.4|82649.4|82703.2|82653.2|82711.3|82661.3|82699.4|82649.4|39
1620678610000|2021-05-10 20:30:10|82706.2|82656.2|82705|82655|82708.5|82658.5|82701.7|82651.7|29
1620678620000|2021-05-10 20:30:20|82705.7|82655.7|82703|82653|82707.5|82657.5|82702.7|82652.7|24
1620678630000|2021-05-10 20:30:30|82702.7|82652.7|82707.1|82657.1|82707.2|82657.2|82701.8|82651.8|29
1620678640000|2021-05-10 20:30:40|82706.3|82656.3|82712.9|82662.9|82717|82667|82706|82656|38
1620678650000|2021-05-10 20:30:50|82713.2|82663.2|82712.6|82662.6|82713.2|82663.2|82703.5|82653.5|30
1620678660000|2021-05-10 20:31:00|82710.9|82660.9|82713.1|82663.1|82719.9|82669.9|82710.9|82660.9|38
1620678670000|2021-05-10 20:31:10|82713.5|82663.5|82711|82661|82715.1|82665.1|82708.5|82658.5|35
1620678680000|2021-05-10 20:31:20|82711.7|82661.7|82712.3|82662.3|82716.9|82666.9|82710.5|82660.5|39
1620678690000|2021-05-10 20:31:30|82713.3|82663.3|82715|82665|82721.1|82671.1|82711.3|82661.3|34
1620678700000|2021-05-10 20:31:40|82718.3|82668.3|82713.8|82663.8|82724.8|82674.8|82708.1|82658.1|37
1620678710000|2021-05-10 20:31:50|82711.9|82661.9|82713.6|82663.6|82715.7|82665.7|82711.4|82661.4|40
1620678720000|2021-05-10 20:32:00|82710|82660|82717.1|82667.1|82717.1|82667.1|82709.3|82659.3|18
1620678730000|2021-05-10 20:32:10|82716|82666|82714.4|82664.4|82717.1|82667.1|82713.2|82663.2|25
1620678740000|2021-05-10 20:32:20|82712|82662|82711.9|82661.9|82713.7|82663.7|82709.8|82659.8|21
1620678750000|2021-05-10 20:32:30|82712.2|82662.2|82717.2|82667.2|82720.4|82670.4|82710.5|82660.5|34
1620678760000|2021-05-10 20:32:40|82717.7|82667.7|82717.1|82667.1|82719.9|82669.9|82711.2|82661.2|32
1620678770000|2021-05-10 20:32:50|82716.9|82666.9|82718.9|82668.9|82720.6|82670.6|82716.3|82666.3|30
1620678780000|2021-05-10 20:33:00|82718.4|82668.4|82716.8|82666.8|82720.3|82670.3|82716.7|82666.7|31
1620678790000|2021-05-10 20:33:10|82716.9|82666.9|82720.9|82670.9|82720.9|82670.9|82716.7|82666.7|23
1620678800000|2021-05-10 20:33:20|82717.7|82667.7|82716|82666|82720.9|82670.9|82714.8|82664.8|38
1620678810000|2021-05-10 20:33:30|82715.4|82665.4|82715.9|82665.9|82718.5|82668.5|82714.5|82664.5|22
1620678820000|2021-05-10 20:33:40|82716|82666|82723.6|82673.6|82726.6|82676.6|82712.1|82662.1|38
1620678830000|2021-05-10 20:33:50|82723|82673|82722|82672|82725.2|82675.2|82713.2|82663.2|41
1620678840000|2021-05-10 20:34:00|82721|82671|82718.8|82668.8|82723|82673|82708.8|82658.8|43
1620678850000|2021-05-10 20:34:10|82718.7|82668.7|82715.8|82665.8|82718.7|82668.7|82713|82663|35
1620678860000|2021-05-10 20:34:20|82715.6|82665.6|82717.2|82667.2|82719.2|82669.2|82713.9|82663.9|32
1620678870000|2021-05-10 20:34:30|82718.6|82668.6|82709.8|82659.8|82721.4|82671.4|82708.2|82658.2|36
1620678880000|2021-05-10 20:34:40|82710.2|82660.2|82713.9|82663.9|82719.1|82669.1|82709.4|82659.4|42
1620678890000|2021-05-10 20:34:50|82716.1|82666.1|82715.3|82665.3|82719.4|82669.4|82714.4|82664.4|25
1620678900000|2021-05-10 20:35:00|82714.5|82664.5|82718.5|82668.5|82721|82671|82714.5|82664.5|31
1620678910000|2021-05-10 20:35:10|82719.3|82669.3|82717.4|82667.4|82719.4|82669.4|82716.3|82666.3|25
1620678920000|2021-05-10 20:35:20|82717.5|82667.5|82710.6|82660.6|82718.6|82668.6|82710.6|82660.6|16
1620678930000|2021-05-10 20:35:30|82710.4|82660.4|82719.2|82669.2|82719.2|82669.2|82710.4|82660.4|33
1620678940000|2021-05-10 20:35:40|82717.8|82667.8|82719.3|82669.3|82721.3|82671.3|82717|82667|30
1620678950000|2021-05-10 20:35:50|82719.4|82669.4|82721.8|82671.8|82721.8|82671.8|82717.8|82667.8|14
1620678960000|2021-05-10 20:36:00|82721|82671|82718.9|82668.9|82721|82671|82718.9|82668.9|18
1620678970000|2021-05-10 20:36:10|82720.2|82670.2|82718.5|82668.5|82720.2|82670.2|82714.9|82664.9|10
1620678980000|2021-05-10 20:36:20|82717.4|82667.4|82722.5|82672.5|82724|82674|82716.3|82666.3|12
1620678990000|2021-05-10 20:36:30|82725.9|82675.9|82724|82674|82726.7|82676.7|82716.4|82666.4|32
1620679000000|2021-05-10 20:36:40|82725.7|82675.7|82722.5|82672.5|82729|82679|82719.7|82669.7|27
1620679010000|2021-05-10 20:36:50|82725.9|82675.9|82723.9|82673.9|82725.9|82675.9|82719.5|82669.5|25
1620679020000|2021-05-10 20:37:00|82723.3|82673.3|82726.3|82676.3|82728.6|82678.6|82719.9|82669.9|31
1620679030000|2021-05-10 20:37:10|82726.5|82676.5|82726.6|82676.6|82727.2|82677.2|82724.1|82674.1|26
1620679040000|2021-05-10 20:37:20|82728.4|82678.4|82725.1|82675.1|82728.5|82678.5|82725.1|82675.1|14
1620679050000|2021-05-10 20:37:30|82724.9|82674.9|82727.5|82677.5|82730.3|82680.3|82724.9|82674.9|16
1620679060000|2021-05-10 20:37:40|82727.3|82677.3|82729.1|82679.1|82729.7|82679.7|82727.1|82677.1|13
1620679070000|2021-05-10 20:37:50|82731.6|82681.6|82726.7|82676.7|82731.6|82681.6|82720.5|82670.5|19
1620679080000|2021-05-10 20:38:00|82724.9|82674.9|82728.6|82678.6|82728.6|82678.6|82722.7|82672.7|23
1620679090000|2021-05-10 20:38:10|82727.4|82677.4|82727.7|82677.7|82729.4|82679.4|82723.8|82673.8|20
1620679100000|2021-05-10 20:38:20|82728.4|82678.4|82727.8|82677.8|82731.8|82681.8|82723.9|82673.9|27
1620679110000|2021-05-10 20:38:30|82727.2|82677.2|82731.4|82681.4|82731.4|82681.4|82725|82675|21
1620679120000|2021-05-10 20:38:40|82729.8|82679.8|82723.7|82673.7|82730.3|82680.3|82722.7|82672.7|22
1620679130000|2021-05-10 20:38:50|82724.3|82674.3|82723.7|82673.7|82725.4|82675.4|82723.7|82673.7|10
1620679140000|2021-05-10 20:39:00|82723.2|82673.2|82725.9|82675.9|82727.6|82677.6|82722.3|82672.3|21
1620679150000|2021-05-10 20:39:10|82725.5|82675.5|82726.2|82676.2|82727.2|82677.2|82723.5|82673.5|17
1620679160000|2021-05-10 20:39:20|82725.2|82675.2|82726.6|82676.6|82726.6|82676.6|82723.6|82673.6|9
1620679170000|2021-05-10 20:39:30|82727.4|82677.4|82726.9|82676.9|82728.1|82678.1|82722.9|82672.9|15
1620679180000|2021-05-10 20:39:40|82723.6|82673.6|82722.6|82672.6|82725.9|82675.9|82720.6|82670.6|27
1620679190000|2021-05-10 20:39:50|82723.4|82673.4|82722.4|82672.4|82723.4|82673.4|82720|82670|25
1620679200000|2021-05-10 20:40:00|82721.8|82671.8|82723|82673|82727.2|82677.2|82718.9|82668.9|33
1620679210000|2021-05-10 20:40:10|82722.5|82672.5|82720.1|82670.1|82725.4|82675.4|82714.6|82664.6|38
1620679220000|2021-05-10 20:40:20|82719.9|82669.9|82721.5|82671.5|82722.3|82672.3|82718.5|82668.5|25
1620679230000|2021-05-10 20:40:30|82722|82672|82716.7|82666.7|82726.8|82676.8|82716.6|82666.6|21
1620679240000|2021-05-10 20:40:40|82716.9|82666.9|82717.8|82667.8|82721.4|82671.4|82715.1|82665.1|30
1620679250000|2021-05-10 20:40:50|82717|82667|82720.6|82670.6|82724.6|82674.6|82716.5|82666.5|33
1620679260000|2021-05-10 20:41:00|82721.1|82671.1|82719.6|82669.6|82721.1|82671.1|82717.4|82667.4|39
1620679270000|2021-05-10 20:41:10|82719.2|82669.2|82718.4|82668.4|82720.3|82670.3|82715.6|82665.6|33
1620679280000|2021-05-10 20:41:20|82719.2|82669.2|82716.9|82666.9|82719.2|82669.2|82713.9|82663.9|30
1620679290000|2021-05-10 20:41:30|82716.6|82666.6|82722.2|82672.2|82722.9|82672.9|82715.9|82665.9|28
1620679300000|2021-05-10 20:41:40|82723.2|82673.2|82712.8|82662.8|82726.7|82676.7|82710.2|82660.2|33
1620679310000|2021-05-10 20:41:50|82713.7|82663.7|82718|82668|82718|82668|82712.5|82662.5|26
1620679320000|2021-05-10 20:42:00|82718.3|82668.3|82715.7|82665.7|82719.4|82669.4|82712.7|82662.7|28
1620679330000|2021-05-10 20:42:10|82714.7|82664.7|82716|82666|82717|82667|82711.1|82661.1|21
1620679340000|2021-05-10 20:42:20|82715.7|82665.7|82718.4|82668.4|82720.8|82670.8|82715.7|82665.7|27
1620679350000|2021-05-10 20:42:30|82718.5|82668.5|82723.8|82673.8|82724|82674|82717.8|82667.8|34
1620679360000|2021-05-10 20:42:40|82722.5|82672.5|82731.5|82681.5|82732.5|82682.5|82722.5|82672.5|35
1620679370000|2021-05-10 20:42:50|82732.6|82682.6|82734.9|82684.9|82736.2|82686.2|82728.5|82678.5|28
1620679380000|2021-05-10 20:43:00|82733.5|82683.5|82733.6|82683.6|82735.5|82685.5|82730.2|82680.2|21
1620679390000|2021-05-10 20:43:10|82733.8|82683.8|82735.2|82685.2|82735.5|82685.5|82733.1|82683.1|25
1620679400000|2021-05-10 20:43:20|82735.4|82685.4|82730.6|82680.6|82735.5|82685.5|82730.6|82680.6|24
1620679410000|2021-05-10 20:43:30|82730.9|82680.9|82730.5|82680.5|82731.7|82681.7|82729.5|82679.5|27
1620679420000|2021-05-10 20:43:40|82729.4|82679.4|82729.8|82679.8|82732.5|82682.5|82726.5|82676.5|33
1620679430000|2021-05-10 20:43:50|82729.7|82679.7|82729.1|82679.1|82730.8|82680.8|82728|82678|36
1620679440000|2021-05-10 20:44:00|82729.2|82679.2|82729.3|82679.3|82730.2|82680.2|82727.7|82677.7|36
1620679450000|2021-05-10 20:44:10|82729.4|82679.4|82726.6|82676.6|82732.5|82682.5|82725.6|82675.6|27
1620679460000|2021-05-10 20:44:20|82726.2|82676.2|82729.4|82679.4|82729.4|82679.4|82724.6|82674.6|20
1620679470000|2021-05-10 20:44:30|82729.5|82679.5|82727.8|82677.8|82729.6|82679.6|82727.2|82677.2|17
1620679480000|2021-05-10 20:44:40|82725|82675|82728.6|82678.6|82729.1|82679.1|82725|82675|16
1620679490000|2021-05-10 20:44:50|82732.5|82682.5|82737.7|82687.7|82739|82689|82729.9|82679.9|36
1620679500000|2021-05-10 20:45:00|82738.3|82688.3|82734.4|82684.4|82738.3|82688.3|82733|82683|33
1620679510000|2021-05-10 20:45:10|82734.1|82684.1|82733|82683|82735.4|82685.4|82732.7|82682.7|25
1620679520000|2021-05-10 20:45:20|82732.2|82682.2|82733.1|82683.1|82734.9|82684.9|82732.2|82682.2|17
1620679530000|2021-05-10 20:45:30|82732.6|82682.6|82733.2|82683.2|82733.2|82683.2|82731.5|82681.5|10
1620679540000|2021-05-10 20:45:40|82734.6|82684.6|82732.6|82682.6|82734.6|82684.6|82731.5|82681.5|22
1620679550000|2021-05-10 20:45:50|82732.3|82682.3|82732.2|82682.2|82735.5|82685.5|82730.4|82680.4|26
1620679560000|2021-05-10 20:46:00|82735.1|82685.1|82732.8|82682.8|82735.9|82685.9|82732.8|82682.8|17
1620679570000|2021-05-10 20:46:10|82732.9|82682.9|82736.1|82686.1|82736.1|82686.1|82732|82682|21
1620679580000|2021-05-10 20:46:20|82736|82686|82733.4|82683.4|82737.9|82687.9|82731.9|82681.9|19
1620679590000|2021-05-10 20:46:30|82733.8|82683.8|82737|82687|82737|82687|82732.6|82682.6|27
1620679600000|2021-05-10 20:46:40|82734|82684|82734.5|82684.5|82735.9|82685.9|82732.6|82682.6|21
1620679610000|2021-05-10 20:46:50|82733.8|82683.8|82731|82681|82737.1|82687.1|82731|82681|28
1620679620000|2021-05-10 20:47:00|82731.6|82681.6|82727.8|82677.8|82731.6|82681.6|82727.8|82677.8|12
1620679630000|2021-05-10 20:47:10|82728.6|82678.6|82730.7|82680.7|82733.5|82683.5|82728.1|82678.1|26
1620679640000|2021-05-10 20:47:20|82730.4|82680.4|82729.1|82679.1|82731.1|82681.1|82726.4|82676.4|13
1620679650000|2021-05-10 20:47:30|82728.1|82678.1|82730.7|82680.7|82731.5|82681.5|82728|82678|14
1620679660000|2021-05-10 20:47:40|82730.3|82680.3|82728.7|82678.7|82730.3|82680.3|82728.3|82678.3|9
1620679670000|2021-05-10 20:47:50|82728.6|82678.6|82729.6|82679.6|82732.2|82682.2|82728.3|82678.3|9
1620679680000|2021-05-10 20:48:00|82729.7|82679.7|82731.4|82681.4|82732.6|82682.6|82726.7|82676.7|29
1620679690000|2021-05-10 20:48:10|82730.3|82680.3|82732.7|82682.7|82733.3|82683.3|82728.9|82678.9|24
1620679700000|2021-05-10 20:48:20|82732.1|82682.1|82728.4|82678.4|82733.5|82683.5|82726.7|82676.7|36
1620679710000|2021-05-10 20:48:30|82728.7|82678.7|82731.5|82681.5|82732.9|82682.9|82728|82678|26
1620679720000|2021-05-10 20:48:40|82731.7|82681.7|82732.2|82682.2|82733.7|82683.7|82730.2|82680.2|19
1620679730000|2021-05-10 20:48:50|82731.8|82681.8|82732.9|82682.9|82734.1|82684.1|82731.4|82681.4|29
1620679740000|2021-05-10 20:49:00|82732.8|82682.8|82729.7|82679.7|82733|82683|82729.7|82679.7|17
1620679750000|2021-05-10 20:49:10|82730.9|82680.9|82727.2|82677.2|82732.8|82682.8|82724.3|82674.3|39
1620679760000|2021-05-10 20:49:20|82725.1|82675.1|82728.9|82678.9|82729.5|82679.5|82723.9|82673.9|39
1620679770000|2021-05-10 20:49:30|82728.1|82678.1|82735.5|82685.5|82735.9|82685.9|82724.1|82674.1|17
1620679780000|2021-05-10 20:49:40|82735.8|82685.8|82732.7|82682.7|82735.9|82685.9|82730.6|82680.6|29
1620679790000|2021-05-10 20:49:50|82732.6|82682.6|82744.2|82694.2|82746.4|82696.4|82731.4|82681.4|39
1620679800000|2021-05-10 20:50:00|82743.2|82693.2|82739.2|82689.2|82744|82694|82737.9|82687.9|38
1620679810000|2021-05-10 20:50:10|82738.9|82688.9|82739.2|82689.2|82739.9|82689.9|82737.8|82687.8|29
1620679820000|2021-05-10 20:50:20|82739.1|82689.1|82741.7|82691.7|82744.2|82694.2|82738.7|82688.7|33
1620679830000|2021-05-10 20:50:30|82741.1|82691.1|82739.9|82689.9|82741.9|82691.9|82739.6|82689.6|23
1620679840000|2021-05-10 20:50:40|82739.8|82689.8|82734.6|82684.6|82741.1|82691.1|82734.6|82684.6|29
1620679850000|2021-05-10 20:50:50|82735.9|82685.9|82736.9|82686.9|82738.9|82688.9|82735.4|82685.4|21
1620679860000|2021-05-10 20:51:00|82737|82687|82738.3|82688.3|82739.2|82689.2|82736.7|82686.7|27
1620679870000|2021-05-10 20:51:10|82739|82689|82732.6|82682.6|82739|82689|82730.6|82680.6|35
1620679880000|2021-05-10 20:51:20|82732.7|82682.7|82731.8|82681.8|82735.1|82685.1|82731.5|82681.5|39
1620679890000|2021-05-10 20:51:30|82732.1|82682.1|82730.8|82680.8|82734|82684|82729.5|82679.5|23
1620679900000|2021-05-10 20:51:40|82730.1|82680.1|82732.6|82682.6|82733|82683|82728.8|82678.8|17
1620679910000|2021-05-10 20:51:50|82732.1|82682.1|82731.5|82681.5|82733|82683|82725.8|82675.8|29
1620679920000|2021-05-10 20:52:00|82730.1|82680.1|82733.2|82683.2|82736.6|82686.6|82727.9|82677.9|34
1620679930000|2021-05-10 20:52:10|82733.7|82683.7|82737.4|82687.4|82739|82689|82733.7|82683.7|21
1620679940000|2021-05-10 20:52:20|82735.1|82685.1|82737.7|82687.7|82737.7|82687.7|82735.1|82685.1|22
1620679950000|2021-05-10 20:52:30|82738.5|82688.5|82748.6|82698.6|82752.4|82702.4|82734.1|82684.1|26
1620679960000|2021-05-10 20:52:40|82745.5|82695.5|82750.9|82700.9|82755.1|82705.1|82745.5|82695.5|16
1620679970000|2021-05-10 20:52:50|82750.8|82700.8|82749.7|82699.7|82759.2|82709.2|82747.7|82697.7|41
1620679980000|2021-05-10 20:53:00|82749.4|82699.4|82748.4|82698.4|82754.5|82704.5|82748.4|82698.4|23
1620679990000|2021-05-10 20:53:10|82748.7|82698.7|82772.7|82722.7|82774.1|82724.1|82748.2|82698.2|38
1620680000000|2021-05-10 20:53:20|82772.4|82722.4|82776.5|82726.5|82778.6|82728.6|82769.8|82719.8|42
1620680010000|2021-05-10 20:53:30|82776.2|82726.2|82767.3|82717.3|82777.3|82727.3|82766.9|82716.9|36
1620680020000|2021-05-10 20:53:40|82767.1|82717.1|82777.1|82727.1|82778.4|82728.4|82767.1|82717.1|36
1620680030000|2021-05-10 20:53:50|82776.2|82726.2|82770|82720|82776.2|82726.2|82768.8|82718.8|35
1620680040000|2021-05-10 20:54:00|82770.5|82720.5|82770.2|82720.2|82770.7|82720.7|82769|82719|19
1620680050000|2021-05-10 20:54:10|82770.8|82720.8|82777.3|82727.3|82778.4|82728.4|82768|82718|22
1620680060000|2021-05-10 20:54:20|82776.9|82726.9|82771.6|82721.6|82778.8|82728.8|82769.9|82719.9|42
1620680070000|2021-05-10 20:54:30|82772.6|82722.6|82771.3|82721.3|82777.7|82727.7|82771.3|82721.3|37
1620680080000|2021-05-10 20:54:40|82771.4|82721.4|82778.7|82728.7|82781.5|82731.5|82770.2|82720.2|35
1620680090000|2021-05-10 20:54:50|82777.5|82727.5|82788|82738|82789.4|82739.4|82776.1|82726.1|38
1620680100000|2021-05-10 20:55:00|82787.9|82737.9|82787.9|82737.9|82788.5|82738.5|82782.5|82732.5|28
1620680110000|2021-05-10 20:55:10|82786.1|82736.1|82784.9|82734.9|82790.5|82740.5|82783.5|82733.5|19
1620680120000|2021-05-10 20:55:20|82786.7|82736.7|82786.8|82736.8|82790.3|82740.3|82784.4|82734.4|15
1620680130000|2021-05-10 20:55:30|82786.4|82736.4|82783|82733|82787.6|82737.6|82783|82733|16
1620680140000|2021-05-10 20:55:40|82783.1|82733.1|82788.9|82738.9|82791.1|82741.1|82783|82733|16
1620680150000|2021-05-10 20:55:50|82788|82738|82788.1|82738.1|82795.3|82745.3|82784.4|82734.4|17
1620680160000|2021-05-10 20:56:00|82791.8|82741.8|82795.3|82745.3|82797.6|82747.6|82787.8|82737.8|23
1620680170000|2021-05-10 20:56:10|82792.6|82742.6|82788.2|82738.2|82797.2|82747.2|82788.2|82738.2|13
1620680180000|2021-05-10 20:56:20|82790.4|82740.4|82793.6|82743.6|82793.7|82743.7|82785.7|82735.7|13
1620680190000|2021-05-10 20:56:30|82792.1|82742.1|82799|82749|82799|82749|82781.1|82731.1|7
1620680200000|2021-05-10 20:56:40|82803.9|82753.9|82804.7|82754.7|82804.7|82754.7|82795.6|82745.6|11
1620680210000|2021-05-10 20:56:50|82808.6|82758.6|82782.6|82732.6|82808.6|82758.6|82782.1|82732.1|13
1620680220000|2021-05-10 20:57:00|82782.7|82732.7|82781.3|82731.3|82799.8|82749.8|82778.8|82728.8|11
1620680230000|2021-05-10 20:57:10|82779.9|82729.9|82781.5|82731.5|82783.5|82733.5|82779.9|82729.9|11
1620680240000|2021-05-10 20:57:20|82782.1|82732.1|82781.7|82731.7|82782.7|82732.7|82781.3|82731.3|11
1620680250000|2021-05-10 20:57:30|82781.2|82731.2|82779|82729|82781.4|82731.4|82779|82729|10
1620680260000|2021-05-10 20:57:40|82779.2|82729.2|82781.2|82731.2|82783|82733|82779.2|82729.2|14
1620680270000|2021-05-10 20:57:50|82781.4|82731.4|82778.2|82728.2|82781.4|82731.4|82778.2|82728.2|11
1620680280000|2021-05-10 20:58:00|82780.3|82730.3|82779.9|82729.9|82780.3|82730.3|82778.9|82728.9|15
1620680290000|2021-05-10 20:58:10|82780.3|82730.3|82830.7|82641.4|82844.1|82735.4|82780.3|82618.4|19
1620680300000|2021-05-10 20:58:20|82822|82648.1|82754.7|82704.7|82822|82716.6|82749.9|82635.5|31
1620680310000|2021-05-10 20:58:30|82756.4|82706.4|82760.5|82710.5|82761.8|82711.8|82756.2|82706.2|22
1620680320000|2021-05-10 20:58:40|82759.9|82709.9|82802.4|82673.6|82808.2|82715.7|82759.1|82671.2|17
1620680330000|2021-05-10 20:58:50|82761.2|82711.2|82751.5|82701.5|82761.2|82711.2|82751.1|82701.1|10
1620680340000|2021-05-10 20:59:00|82750.6|82700.6|82820|82673.9|82820|82716.9|82749.9|82667.7|24
1620680350000|2021-05-10 20:59:10|82821.9|82672|82806.8|82671.4|82824|82677.5|82799.5|82662|21
1620680360000|2021-05-10 20:59:20|82805.2|82672.9|82758.7|82708.7|82810.3|82711.4|82758|82659.5|21
1620680370000|2021-05-10 20:59:30|82756.2|82706.2|82756.6|82706.6|82759.9|82709.9|82754.2|82704.2|14
1620680380000|2021-05-10 20:59:40|82756.9|82706.9|82755.7|82705.7|82797.6|82707.3|82751.7|82671|23
1620680390000|2021-05-10 20:59:50|82755.9|82705.9|82754.8|82704.8|82768|82718|82733.4|82683.4|21
1620680400000|2021-05-10 21:00:00|82808.3|82631|82804.4|82635.4|82811.3|82635.4|82804.2|82627.2|5
1620680410000|2021-05-10 21:00:10|82812.8|82625.1|82794.5|82593.1|82812.8|82636.6|82790|82593.1|4
1620680420000|2021-05-10 21:00:20|82788.4|82636.6|82788.4|82636.6|82788.4|82698.7|82748.7|82636.6|3
1620680430000|2021-05-10 21:00:30|82794.5|82593.1|82802.5|82585.9|82802.5|82593.1|82794.5|82585.9|2
1620680440000|2021-05-10 21:00:40|82823.4|82557.4|82818.7|82604.3|82823.4|82604.3|82813.5|82557.4|4
1620680450000|2021-05-10 21:00:50|82819|82604|82818.7|82604.3|82819|82604.3|82818.7|82604|2
1620680490000|2021-05-10 21:01:30|82816.7|82600.3|82816.7|82600.3|82816.7|82600.3|82816.7|82600.3|1
1620680530000|2021-05-10 21:02:10|82813.9|82599.1|82813.9|82599.1|82813.9|82599.1|82813.9|82599.1|1
1620680540000|2021-05-10 21:02:20|82771.4|82539.6|82772.8|82540.2|82772.8|82540.2|82768.5|82538.3|4
1620680550000|2021-05-10 21:02:30|82776.5|82539.4|82771.5|82539|82776.5|82539.5|82767.6|82537.2|5
1620680560000|2021-05-10 21:02:40|82776.5|82539.4|82776.5|82539.4|82776.5|82539.4|82772.4|82537.7|3
1620680580000|2021-05-10 21:03:00|82777|82538.7|82776.2|82537.7|82777|82538.7|82776.2|82537.7|2
1620680590000|2021-05-10 21:03:10|82781.6|82469.6|82780.7|82468.9|82781.6|82469.6|82779.8|82468.9|4
1620680600000|2021-05-10 21:03:20|82779.8|82469.5|82787.3|82524|82789.1|82524|82777.3|82469.5|7
1620680610000|2021-05-10 21:03:30|82787.1|82524.1|82787.1|82524.1|82787.1|82524.1|82787.1|82524.1|1
1620680640000|2021-05-10 21:04:00|82789.8|82519.9|82789.8|82519.9|82789.9|82519.9|82789.8|82519.8|3
1620680660000|2021-05-10 21:04:20|82813.7||82813.7||82813.7||82813.7||1
1620680670000|2021-05-10 21:04:30|82809.6|82525.1|82809.6|82525.1|82809.6|82525.1|82809.6|82525.1|1
1620680680000|2021-05-10 21:04:40|82819.7|82540.4|82819.7|82540.4|82819.7|82540.4|82819.7|82540.4|1
1620680690000|2021-05-10 21:04:50|82778.3|82539.7|82778.3|82539.7|82778.3|82539.7|82778.3|82539.7|1
1620680700000|2021-05-10 21:05:00|82802.6|82477.9|82820.9|82485.4|82883.6|82522.9|82780.7|82473.8|10
1620680710000|2021-05-10 21:05:10|82741.9|82495.1|82743.1|82503.6|82743.7|82503.6|82741.9|82479.7|4
1620680720000|2021-05-10 21:05:20|82744.1|82509.1|82743.5|82493.9|82744.1|82516.6|82743.1|82493.5|7
1620680730000|2021-05-10 21:05:30|82837.6|82512.9|82900.3|82538.2|82900.3|82538.8|82743.5|82512.9|3
1620680740000|2021-05-10 21:05:40||82471.3||82471.3||82471.3||82471.3|1
1620680750000|2021-05-10 21:05:50|82873.8|82473.6|82762.4|82500|82873.8|82500.4|82762.1|82463.9|6
1620680760000|2021-05-10 21:06:00|82847.5|82513.7|82847.5|82509.2|82847.5|82513.7|82847.5|82509.2|2
1620680770000|2021-05-10 21:06:10|82819.6|82537.8|82779.4|82512|82819.6|82537.8|82779.4|82512|3
1620680780000|2021-05-10 21:06:20|82846.6|82522.9|82900.3|82538.2|82900.3|82538.2|82846.6|82522.9|2
1620680790000|2021-05-10 21:06:30|82779.6|82537.3|82779.5|82537.5|82779.6|82537.5|82779.5|82537.3|2
1620680800000|2021-05-10 21:06:40|82807.4|82475.6|82807.4|82475.6|82807.4|82475.6|82807.4|82475.6|1
1620680810000|2021-05-10 21:06:50|82769|82513|82763|82525.9|82771.4|82525.9|82763|82513|4
1620680820000|2021-05-10 21:07:00|82820.5|82539.4|82900.3|82457.8|82900.3|82539.4|82820.5|82457.8|5
1620680830000|2021-05-10 21:07:10||82511.4||82511.4||82511.4||82511.4|1
1620680840000|2021-05-10 21:07:20||82384||82385||82387||82384|4
1620680850000|2021-05-10 21:07:30||82499.9||82447.5||82499.9||82447.5|2
1620680860000|2021-05-10 21:07:40|82873.8|82423.3|82856.2|82438|82873.8|82438|82856.2|82423.3|3
1620680880000|2021-05-10 21:08:00|82900.3|82538.2|82900.3|82538.2|82900.3|82538.2|82900.3|82538.2|1
1620680910000|2021-05-10 21:08:30|82856.7|82438|82856.7|82438|82856.7|82438|82856.7|82438|1
1620680930000|2021-05-10 21:08:50|82900.3|82538.2|82900.3|82538.2|82900.3|82538.2|82900.3|82538.2|1
1620680970000|2021-05-10 21:09:30|82874.1|82478.1|82838.5|82487|82874.1|82487|82838.5|82478.1|2
1620680980000|2021-05-10 21:09:40||82538.2||82538.2||82538.2||82538.2|1
1620681000000|2021-05-10 21:10:00|82900.3||82900.3||82900.3||82900.3||1
1620681010000|2021-05-10 21:10:10|82802|82494|82802|82494|82802|82494|82802|82494|1
1620681020000|2021-05-10 21:10:20|82900.3|82538.2|82874.1|82478.1|82900.3|82538.2|82874.1|82478.1|2
1620681030000|2021-05-10 21:10:30|82881.6|82495.3|82823.9|82471.6|82881.6|82495.3|82811.9|82471.6|3
1620681050000|2021-05-10 21:10:50|82900.3|82538.2|82900.3|82538.2|82900.3|82538.2|82900.3|82538.2|1
1620681060000|2021-05-10 21:11:00|82893.5|82508.3|82803|82487|82893.5|82508.3|82803|82487|3
1620681070000|2021-05-10 21:11:10|82795||82795||82795||82795||1
1620681080000|2021-05-10 21:11:20|82873.8|82504|82860.7|82501.2|82873.8|82504|82860.7|82501.2|2
1620681090000|2021-05-10 21:11:30|82825.3|82493.6|82795|82487|82825.3|82493.6|82795|82487|2
1620681100000|2021-05-10 21:11:40|82893.5|82508.3|82893.5|82466.1|82893.5|82508.3|82893.5|82466.1|6
1620681120000|2021-05-10 21:12:00|82822.5|82466.8|82832|82480.2|82832|82508.3|82822.5|82466.8|7
1620681130000|2021-05-10 21:12:10|82839.2|82479.4|82819.7|82460.4|82849.6|82479.4|82791|82450.8|5
1620681140000|2021-05-10 21:12:20|82816.1|82461.2|82811.1|82464.1|82816.1|82464.1|82811.1|82461.2|3
1620681150000|2021-05-10 21:12:30|82800.1|82470.4|82849.6|82481.4|82849.6|82492.8|82800.1|82470.4|3
1620681160000|2021-05-10 21:12:40||82477.7||82468.3||82477.7||82468.3|2
1620681170000|2021-05-10 21:12:50|82893.5|82470.2|82893.5|82497.6|82893.5|82508.3|82893.5|82470.2|5
1620681180000|2021-05-10 21:13:00|82862.8|82562.2|82842.7|82509.9|82862.8|82597.5|82842.1|82508.3|8
1620681190000|2021-05-10 21:13:10|82844.1|82509.1|82844.2|82511.9|82844.2|82511.9|82843.9|82478|5
1620681200000|2021-05-10 21:13:20|82844.1|82529.5|82874.5|82525.3|82874.5|82529.5|82844.1|82525.3|4
1620681210000|2021-05-10 21:13:30|82863|82536|82838.8|82529.3|82871.2|82549.7|82828.7|82514.9|5
1620681220000|2021-05-10 21:13:40|82843.7|82533.7|82852.4|82555.2|82852.4|82555.2|82843.7|82519.7|7
1620681230000|2021-05-10 21:13:50|82853.5|82554.4|82839.1|82505.9|82853.5|82554.4|82808.8|82505.9|6
1620681240000|2021-05-10 21:14:00|82817.3|82505.5|82839.1|82498.6|82839.1|82532.1|82817.3|82498.6|5
1620681250000|2021-05-10 21:14:10|82834.8|82495.6|82854.2|82496.6|82878.1|82513.1|82832.6|82491|7
1620681260000|2021-05-10 21:14:20|82854.6|82505.6|82860.9|82510.2|82860.9|82510.2|82854.6|82502|5
1620681270000|2021-05-10 21:14:30|82830.6|82503.6|82850.8|82516.4|82850.8|82516.4|82830.6|82503.6|4
1620681280000|2021-05-10 21:14:40|82858.6|82539.8|82870.6|82586.2|82870.6|82586.2|82858.6|82539.8|4
1620681290000|2021-05-10 21:14:50|82873|82587.1|82863.1|82534|82873|82587.1|82839.3|82528|5
1620681300000|2021-05-10 21:15:00|82846.3|82508.6|82834.4|82515.7|82850.2|82547.2|82834.4|82508.6|7
1620681310000|2021-05-10 21:15:10|82850.5|82546.8|82820.3|82511.6|82850.5|82546.8|82820.3|82511.6|6
1620681320000|2021-05-10 21:15:20|82825.5|82519|82863.1|82528|82863.1|82528|82825.5|82516.7|4
1620681330000|2021-05-10 21:15:30|82866.4|82534.4|82863.8|82554.7|82866.4|82554.7|82862.3|82534.4|3
1620681340000|2021-05-10 21:15:40|82862.8|82553.2|82862.8|82582.4|82862.8|82582.4|82862.8|82553.2|3
1620681350000|2021-05-10 21:15:50|82877.8|82580.5|82880.6|82582.8|82880.6|82582.8|82877.8|82580.5|3
1620681360000|2021-05-10 21:16:00|82881.4|82582.3|82869.7|82492.3|82881.4|82582.3|82863.8|82487.7|11
1620681370000|2021-05-10 21:16:10|82872.7|82509.1|82888.6|82517.6|82890.4|82518.5|82872.7|82504.3|6
1620681380000|2021-05-10 21:16:20|82887.6|82529.9|82886.6|82511.8|82887.6|82529.9|82886.6|82511.8|4
1620681390000|2021-05-10 21:16:30|82882|82512.6|82886.3|82550.2|82893.5|82550.2|82882|82508.3|6
1620681400000|2021-05-10 21:16:40|82886.7|82549.9|82886.7|82549.9|82886.7|82549.9|82886.7|82549.9|2
1620681410000|2021-05-10 21:16:50|82868.3|82486.4|82844.5|82519.3|82881.9|82519.3|82844.5|82486.4|6
1620681420000|2021-05-10 21:17:00|82869.9|82576.8|82882.7|82576.8|82882.7|82576.8|82869.9|82576.8|3
1620681430000|2021-05-10 21:17:10|82883.3|82576.4|82883.3|82576.4|82883.3|82576.4|82883.3|82576.4|2
1620681440000|2021-05-10 21:17:20|82820.1|82515.9|82887.3|82540.8|82892.1|82540.8|82820.1|82515.9|7
1620681450000|2021-05-10 21:17:30|82886.1|82549.4|82887.9|82535.6|82888.5|82549.4|82885.6|82535.6|6
1620681460000|2021-05-10 21:17:40|82880.4|82570.6|82865.4|82570.6|82880.4|82570.6|82856.1|82570.6|4
1620681470000|2021-05-10 21:17:50|82885.2|82520.8|82880.6|82515.4|82885.2|82535|82880.6|82515.4|3
1620681480000|2021-05-10 21:18:00|82878.3|82525.8|82885|82509.3|82885|82545.7|82878.3|82509.3|3
1620681490000|2021-05-10 21:18:10|82887.5|82516|82885.5|82509.8|82887.5|82516|82885.5|82500.9|4
1620681500000|2021-05-10 21:18:20|82819.1|82501.1|82863.9|82545.6|82864.8|82545.6|82819.1|82501.1|4
1620681510000|2021-05-10 21:18:30|82886.8|82539.4|82832.9|82567.6|82889|82570.5|82804.7|82529|6
1620681520000|2021-05-10 21:18:40|82839.3|82532.6|82877.4|82543.9|82880.9|82543.9|82839.3|82516.8|4
1620681540000|2021-05-10 21:19:00|82877.7|82567.6|82877.7|82567.6|82877.7|82567.6|82877.7|82567.6|1
1620681570000|2021-05-10 21:19:30|82889.6|82523.1|82871.9|82538|82889.6|82538|82870.2|82523.1|3
1620681580000|2021-05-10 21:19:40|82874.9|82544.2|82869.7|82568.1|82875.1|82568.1|82864.7|82544.2|4
1620681590000|2021-05-10 21:19:50|82888.4|82528.2|82884.3|82544.2|82889.7|82544.2|82884.3|82523.3|3
1620681610000|2021-05-10 21:20:10|82890.4|82520.3|82878.1|82568.1|82890.4|82568.1|82878.1|82520.3|3
1620681630000|2021-05-10 21:20:30|82889.7|82523.3|82885.8|82538.2|82889.7|82538.2|82885.8|82523.3|2
1620681640000|2021-05-10 21:20:40|82884.3|82544.2|82885.1|82545.2|82885.1|82545.2|82884.3|82544.2|3
1620681650000|2021-05-10 21:20:50|82879.5|82569.8|82879.5|82569.8|82879.5|82569.8|82879.5|82569.8|1
1620681660000|2021-05-10 21:21:00|82801.9|82570.4|82848.3|82569.6|82848.3|82570.4|82801.9|82569.6|4
1620681670000|2021-05-10 21:21:10|82848.5|82569.8|82836.8|82569.8|82848.5|82569.8|82826.1|82569.8|6
1620681680000|2021-05-10 21:21:20|82843.9|82569.4|82887.2|82534.4|82890.6|82569.4|82843.9|82520.5|6
1620681690000|2021-05-10 21:21:30|82884.7|82545|82927.9|82427.2|82927.9|82545|82884.7|82427.2|4
1620681700000|2021-05-10 21:21:40|82914.9|82460.2|82902.8|82464.2|82974.7|82469.7|82865.3|82414.8|15
1620681710000|2021-05-10 21:21:50|82898.8|82478.7|82887.5|82503.5|82902.9|82503.5|82887.5|82455.8|6
1620681720000|2021-05-10 21:22:00||82569.6||82569.6||82569.6||82569.6|1
1620681730000|2021-05-10 21:22:10|82889.7|82493.5|82879.9|82515.2|82889.7|82569.7|82879.7|82493.5|5
1620681740000|2021-05-10 21:22:20||82509.2||82536.6||82536.6||82498.8|4
1620681760000|2021-05-10 21:22:40||82569.7||82569.7||82569.7||82569.7|1
1620681770000|2021-05-10 21:22:50||82508.3||82545.1||82545.1||82508.3|2
1620681780000|2021-05-10 21:23:00|82887.7|82496.3|82885.3|82524.8|82887.7|82524.8|82885.3|82496.3|2
1620681790000|2021-05-10 21:23:10|82890.8|82510.8|82887.7|82521.1|82890.8|82521.1|82887.7|82510.8|2
1620681800000|2021-05-10 21:23:20|82879.9|82534.6|82834.2|82481.8|82879.9|82534.6|82834.2|82481.8|5
1620681810000|2021-05-10 21:23:30|82878.8|82506.3|82835.1|82491.5|82878.8|82506.3|82835.1|82490.5|7
1620681820000|2021-05-10 21:23:40|82833.8|82489.9|82842.3|82507.9|82850.1|82509.1|82830.2|82489.9|10
1620681830000|2021-05-10 21:23:50|82843.5|82570|82868.3|82539.2|82875|82570|82843.3|82523.7|4
1620681840000|2021-05-10 21:24:00|82835|82534.7|82842.2|82545.3|82842.2|82545.3|82835|82534.7|2
1620681850000|2021-05-10 21:24:10|82794|82570|82886.9|82539.1|82890.8|82570|82794|82520.6|4
1620681860000|2021-05-10 21:24:20|82889.1|82528.9|82885.3|82545.1|82889.1|82545.1|82885.3|82528.9|3
1620681870000|2021-05-10 21:24:30|82887.7|82534.6|82879.9|82569.7|82887.7|82569.7|82879.9|82534.6|5
1620681880000|2021-05-10 21:24:40|82891.6|82569.6|82879.9|82569.6|82891.6|82569.6|82879.9|82569.6|3
1620681890000|2021-05-10 21:24:50|82879.8||82879.8||82879.8||82879.8||1
1620681900000|2021-05-10 21:25:00|82828.3||82828.3||82828.3||82828.3||1
1620681910000|2021-05-10 21:25:10|82874.3|82517.1|82875.4|82569.6|82875.4|82569.6|82874.3|82517.1|3
1620681920000|2021-05-10 21:25:20|82887.6|82534.6|82837.7|82518.3|82887.6|82544.3|82837.7|82516.8|6
1620681930000|2021-05-10 21:25:30|82846.3|82516.8|82847.5|82568.3|82853.3|82568.3|82846.3|82516.8|3
1620681940000|2021-05-10 21:25:40|82826.4|82540.8|82865.3|82533.4|82865.3|82542.9|82823.1|82521.7|6
1620681950000|2021-05-10 21:25:50|82838|82513.9|82844.7|82521.3|82844.7|82521.3|82838|82513.9|2
1620681960000|2021-05-10 21:26:00|82845.7|82535.1|82854.3|82502.6|82869.8|82535.1|82845.7|82487.1|8
1620681970000|2021-05-10 21:26:10|82862.1|82515.3|82862.1|82572.3|82862.1|82572.3|82862.1|82515.3|2
1620681980000|2021-05-10 21:26:20|82796|82513.9|82839.2|82534|82839.2|82534|82796|82513.9|5
1620681990000|2021-05-10 21:26:30|82845.4|82537.5|82888|82540.2|82888|82540.2|82845.4|82522.3|5
1620682000000|2021-05-10 21:26:40|82887|82540.1|82887|82541.8|82887|82542.4|82887|82539.5|4
1620682010000|2021-05-10 21:26:50|82883.5|82526|82874.1|82510.8|82889.4|82532.8|82873|82493.7|6
1620682020000|2021-05-10 21:27:00|82878.2|82524|82871.6|82539.2|82878.2|82539.2|82868.2|82524|6
1620682030000|2021-05-10 21:27:10|82869.4|82537.4|82878.3|82558.1|82882.3|82558.1|82869.4|82537.4|5
1620682040000|2021-05-10 21:27:20|82890.5|82525.5|82886.8|82546.1|82890.5|82546.6|82886.8|82525.5|9
1620682050000|2021-05-10 21:27:30|82885.6|82545.3|82844.1|82516.1|82885.6|82545.5|82844.1|82516.1|4
1620682060000|2021-05-10 21:27:40|82845.2|82568.2|82867.6|82538.3|82874.1|82568.2|82844.9|82523.3|4
1620682070000|2021-05-10 21:27:50|82859.3|82513.2|82863.9|82525|82863.9|82525|82859.3|82513.2|2
1620682080000|2021-05-10 21:28:00|82796|82520.3|82796|82520.2|82796|82528.3|82796|82514.8|4
1620682090000|2021-05-10 21:28:10||82531.3||82531.7||82531.7||82531.3|2
1620682100000|2021-05-10 21:28:20|82848.1|82528.6|82873|82562.2|82874.2|82562.2|82848.1|82528.6|6
1620682110000|2021-05-10 21:28:30|82888.4|82521.8|82881.2|82562.8|82888.4|82562.8|82881.2|82521.8|3
1620682120000|2021-05-10 21:28:40|82880.9|82531.7|82872.5|82562.8|82884.5|82562.8|82872.5|82531.7|3
1620682130000|2021-05-10 21:28:50|82872|82563.4|82888.1|82522.1|82888.1|82563.4|82872|82522.1|3
1620682140000|2021-05-10 21:29:00|82872|82541.4|82833.7|82521.5|82872|82541.4|82815|82507.2|4
1620682150000|2021-05-10 21:29:10|82851.4|82518.8|82880|82542|82880|82542|82851.4|82516.8|6
1620682160000|2021-05-10 21:29:20|82879.8|82542.4|82879.8|82542.4|82879.8|82542.4|82879.8|82542.4|2
1620682170000|2021-05-10 21:29:30|82870.6|82565.1|82870.6|82565.1|82870.6|82565.1|82870.6|82565.1|1
1620682180000|2021-05-10 21:29:40|82890.2|82564.5|82883|82564.5|82890.2|82564.5|82883|82564.5|4
1620682190000|2021-05-10 21:29:50|82878.8|82565.6|82879.3|82565.9|82879.4|82565.9|82878.8|82565.6|5
1620682200000|2021-05-10 21:30:00|82876.2|82561.2|82812.8|82546.8|82876.2|82564.6|82812.8|82546.8|10
1620682210000|2021-05-10 21:30:10|82866.6|82554.1|82814.6|82546|82866.6|82557.6|82804.9|82546|6
1620682220000|2021-05-10 21:30:20|82841.6|82540.6|82793.2|82536.2|82841.6|82540.6|82780.1|82528.7|6
1620682230000|2021-05-10 21:30:30|82789.8|82536.3|82786.4|82536.4|82795.9|82536.4|82786.4|82536.2|4
1620682240000|2021-05-10 21:30:40|82840.1|82534.6|82841.1|82534.6|82841.1|82534.6|82840.1|82534.6|2
1620682250000|2021-05-10 21:30:50|82841.6|82541.1|82843.5|82533.8|82843.5|82541.1|82841.6|82533.5|7
1620682260000|2021-05-10 21:31:00|82774.6|82542.7|82794.3|82534.8|82794.3|82542.7|82774.6|82534.8|3
1620682270000|2021-05-10 21:31:10|82799|82531|82859.3|82526.5|82869.5|82539.6|82799|82522.8|6
1620682280000|2021-05-10 21:31:20|82848.8|82528.2|82810.8|82530|82848.8|82540.3|82787.8|82525.2|16
1620682290000|2021-05-10 21:31:30|82816.4|82529.8|82809.1|82534.3|82816.6|82535.8|82802.9|82529.8|7
1620682300000|2021-05-10 21:31:40|82809.3|82520.1|82814.1|82536.2|82884.2|82536.2|82809.3|82520.1|8
1620682310000|2021-05-10 21:31:50|82827.2|82534.1|82798.8|82543.7|82827.6|82543.7|82798.8|82534.1|7
1620682320000|2021-05-10 21:32:00|82839.8|82544|82818.2|82522.5|82858.3|82544|82818.2|82522.5|4
1620682330000|2021-05-10 21:32:10|82835.7|82524.8|82818.9|82536.4|82836.6|82541.2|82780.5|82524.8|6
1620682340000|2021-05-10 21:32:20|82801.5|82540.3|82793.8|82533.1|82818.9|82541.1|82777.4|82533.1|7
1620682350000|2021-05-10 21:32:30|82800.8|82530.9|82806.2|82529.3|82806.2|82533.2|82793|82529.3|5
1620682360000|2021-05-10 21:32:40|82775.1|82536|82793.1|82530.9|82793.2|82536|82775.1|82530.9|4
1620682370000|2021-05-10 21:32:50|82805.4|82527.2|82809.3|82525|82809.3|82527.2|82805.1|82525|3
1620682380000|2021-05-10 21:33:00|82849|82542|82849|82542|82849|82542|82849|82542|2
1620682390000|2021-05-10 21:33:10||82512.9||82512.9||82512.9||82512.9|1
1620682400000|2021-05-10 21:33:20|82849.5|82512.3|82847.8|82470|82849.5|82512.3|82847.8|82470|3
1620682410000|2021-05-10 21:33:30|82848.7|82491.2|82849|82523.8|82849|82532.7|82848.4|82491.2|7
1620682420000|2021-05-10 21:33:40|82882.6|82519.1|82808|82531|82882.6|82531|82808|82518.7|4
1620682430000|2021-05-10 21:33:50|82815.8|82529.7|82774.9|82538.7|82815.8|82540.2|82774.9|82529.7|6
1620682440000|2021-05-10 21:34:00|82774.4|82542.5|82833.4|82518.6|82856.6|82542.5|82774.4|82515.9|5
1620682450000|2021-05-10 21:34:10|82867.1|82508.9|82830.1|82496.4|82867.1|82527.5|82803.9|82496.4|5
1620682460000|2021-05-10 21:34:20|82819|82501.4|82816.7|82507.5|82819|82507.5|82816.7|82501.4|2
1620682470000|2021-05-10 21:34:30|82850.5|82510.5|82792.8|82530.6|82850.5|82535.3|82779.8|82510.5|8
1620682480000|2021-05-10 21:34:40|82798|82529.4|82811.1|82543.4|82811.1|82543.4|82798|82529.4|3
1620682490000|2021-05-10 21:34:50|82794|82536.3|82808.5|82530|82826.5|82546.2|82784.2|82528.4|10
1620682500000|2021-05-10 21:35:00|82834.2|82522|82833.9|82529.4|82834.2|82529.4|82833.9|82522|2
1620682510000|2021-05-10 21:35:10|82835.9|82494|82799.2|82529.8|82838.8|82531.4|82789.1|82494|7
1620682520000|2021-05-10 21:35:20|82845.3|82519.5|82872.1|82517.5|82872.1|82520|82845.3|82517.5|3
1620682530000|2021-05-10 21:35:30|82875.7|82516|82814.3|82540.5|82875.7|82546.5|82784.9|82516|15
1620682540000|2021-05-10 21:35:40|82819.3|82538.7|82793.9|82540.9|82819.3|82541.3|82793.9|82532.6|10
1620682550000|2021-05-10 21:35:50|82821.1|82535.3|82833.1|82532.3|82833.3|82535.3|82821.1|82532.3|4
1620682560000|2021-05-10 21:36:00|82829.5|82533.1|82804.9|82517.1|82835.6|82540.9|82781.4|82517.1|12
1620682570000|2021-05-10 21:36:10|82768.5|82529.4|82801.1|82526.7|82801.6|82529.4|82768.5|82526.5|5
1620682580000|2021-05-10 21:36:20|82784.3|82525.3|82791.4|82526.9|82798.8|82526.9|82784.3|82525.3|4
1620682590000|2021-05-10 21:36:30|82819.5|82520.6|82828.1|82521.7|82828.7|82521.7|82814|82520.3|4
1620682600000|2021-05-10 21:36:40|82846.2|82523.7|82846|82523.7|82846.2|82523.7|82846|82523.7|2
1620682610000|2021-05-10 21:36:50|82845.5|82524.3|82845.5|82524.3|82845.5|82524.3|82845.5|82524.3|2
1620682620000|2021-05-10 21:37:00|82883.9|82511.5|82801.2|82529.8|82883.9|82537.4|82736.5|82511.5|7
1620682630000|2021-05-10 21:37:10|82844.3|82525.3|82844.6|82525.3|82844.6|82525.3|82844.3|82525.3|2
1620682640000|2021-05-10 21:37:20|82844|82525.8|82768.5|82540.4|82844|82543|82768.5|82525.8|5
1620682650000|2021-05-10 21:37:30|82756|82542.8|82793.7|82535.5|82793.7|82542.8|82756|82535.5|2
1620682660000|2021-05-10 21:37:40|82772.3|82538.1|82812|82544.4|82812|82544.4|82764.8|82533.5|7
1620682670000|2021-05-10 21:37:50|82863.3|82546.8|82862.9|82547.1|82863.3|82547.1|82862.9|82546.8|3
1620682680000|2021-05-10 21:38:00|82862.7|82547.3|82862.7|82547.3|82862.7|82547.3|82862.7|82547.3|2
1620682690000|2021-05-10 21:38:10|82875|82531.7|82875|82547.1|82878.1|82547.1|82875|82531.7|4
1620682700000|2021-05-10 21:38:20|82874.8|82542.5|82877.9|82538.7|82877.9|82542.5|82874.8|82538.7|3
1620682710000|2021-05-10 21:38:30|82862.3|82552.8|82829.7|82585.4|82885.6|82596.4|82808.1|82518.2|18
1620682720000|2021-05-10 21:38:40|82825.2|82585.8|82842.5|82542.7|82861.8|82585.8|82806.3|82499.7|13
1620682730000|2021-05-10 21:38:50|82870.9|82546.3|82870.2|82546.3|82870.9|82546.3|82870.2|82546.3|2
1620682740000|2021-05-10 21:39:00|82871.3|82574.4|82870|82568.4|82871.3|82574.4|82870|82568.4|3
1620682750000|2021-05-10 21:39:10|82869.4|82568.2|82820.4|82562|82869.4|82569.1|82772.6|82555.9|8
1620682760000|2021-05-10 21:39:20|82765.7|82555.1|82799.6|82559.7|82799.9|82559.7|82765.7|82555.1|3
1620682770000|2021-05-10 21:39:30|82820|82562.6|82764.2|82546.7|82867|82569.8|82763.7|82509.9|8
1620682780000|2021-05-10 21:39:40|82822|82547.5|82836.5|82565.7|82837|82565.7|82802.6|82547.5|12
1620682790000|2021-05-10 21:39:50|82824.6|82562.5|82787.4|82562.3|82836.5|82563.4|82778.9|82558.4|6
1620682800000|2021-05-10 21:40:00|82796|82561.8|82816.1|82567.7|82816.1|82567.7|82795.5|82561.8|4
1620682810000|2021-05-10 21:40:10|82791.4|82545.5|82831.7|82537.8|82852.4|82556.3|82791.4|82537.8|7
1620682820000|2021-05-10 21:40:20|82841.5|82541.1|82837.8|82543.7|82841.5|82543.7|82837.8|82541.1|3
1620682830000|2021-05-10 21:40:30|82861.8|82573.7|82837.9|82545.1|82861.8|82573.7|82775.3|82532.8|9
1620682840000|2021-05-10 21:40:40|82799.5|82528|82806.4|82539.5|82817.3|82546.9|82793.4|82528|7
1620682850000|2021-05-10 21:40:50|82818.8|82544.2|82830.3|82541.7|82830.3|82548.3|82806.4|82541.7|6
1620682860000|2021-05-10 21:41:00|82846.8|82544.9|82823.4|82542.8|82846.8|82551.2|82823.4|82542.8|4
1620682870000|2021-05-10 21:41:10|82830.9|82546.4|82862.9|82550.7|82865.4|82557.8|82811.7|82536.6|5
1620682880000|2021-05-10 21:41:20|82862.8|82555.5|82823|82534.7|82862.8|82555.5|82823|82534.7|3
1620682890000|2021-05-10 21:41:30|82842.9|82544.2|82842.8|82532.4|82842.9|82544.2|82818.9|82526.2|4
1620682900000|2021-05-10 21:41:40|82827.8|82528.5|82810.3|82558.2|82830.3|82558.2|82784.6|82528.5|9
1620682910000|2021-05-10 21:41:50|82804|82555.6|82810.2|82558.1|82810.3|82558.1|82804|82555.5|5
1620682920000|2021-05-10 21:42:00|82864.5|82558.2|82863.7|82577.9|82864.5|82577.9|82863.7|82558.2|3
1620682930000|2021-05-10 21:42:10|82800.2|82565.6|82797.3|82569.2|82820.3|82570.3|82797.3|82565.6|4
1620682940000|2021-05-10 21:42:20|82815.2|82571.9|82815.1|82571.9|82815.2|82571.9|82815.1|82571.9|2
1620682950000|2021-05-10 21:42:30|82814.6|82571.6|82864.2|82577.6|82864.2|82577.6|82814.6|82571.6|3
1620682960000|2021-05-10 21:42:40|82862.3|82577|82855.1|82577.1|82862.3|82577.1|82855.1|82577|4
1620682980000|2021-05-10 21:43:00|82854.7|82575.8|82853.3|82575.8|82864.5|82575.8|82853.3|82575.8|3
1620682990000|2021-05-10 21:43:10|82852.5|82575.3|82852.5|82575.3|82852.5|82575.3|82852.5|82575.3|2
1620683000000|2021-05-10 21:43:20|82852.4|82575.4|82863.3|82532.9|82863.3|82575.4|82852.4|82532.9|3
1620683010000|2021-05-10 21:43:30|82858.2|82552.3|82857.8|82552.4|82859.4|82552.4|82857.8|82546.7|5
1620683020000|2021-05-10 21:43:40|82792.8|82555.7|82857.9|82556.8|82867|82559.1|82792.8|82534.3|9
1620683030000|2021-05-10 21:43:50|82857.5|82555|82791|82563.9|82860.2|82564.5|82781.8|82551.8|8
1620683040000|2021-05-10 21:44:00|82810.2|82563|82801.1|82553.6|82840.2|82564.7|82801.1|82540.1|8
1620683050000|2021-05-10 21:44:10|82809.7|82551.6|82791.3|82533.3|82828.3|82551.6|82787.3|82529.8|12
1620683060000|2021-05-10 21:44:20|82799.2|82532.2|82804.1|82540.6|82822.4|82540.6|82796.2|82527.6|10
1620683070000|2021-05-10 21:44:30|82801.4|82542.3|82803.7|82539.2|82804.6|82542.3|82789.8|82532.1|15
1620683080000|2021-05-10 21:44:40|82803.1|82533.8|82790.6|82541.3|82803.1|82541.9|82777.4|82533.8|14
1620683090000|2021-05-10 21:44:50|82794|82535.5|82848.8|82528.3|82848.8|82537.7|82794|82528.3|4
1620683100000|2021-05-10 21:45:00|82848.9|82551.5|82824.3|82524.3|82848.9|82551.5|82807.4|82519.7|6
1620683110000|2021-05-10 21:45:10|82821.2|82526.4|82761.9|82523.7|82821.3|82540.7|82761.9|82522|22
1620683120000|2021-05-10 21:45:20|82764.5|82527.5|82764.5|82527.4|82764.5|82527.5|82764.5|82527.4|2
1620683130000|2021-05-10 21:45:30|82763.6|82519.4|82746.1|82531.3|82763.6|82531.3|82746.1|82519.4|3
1620683140000|2021-05-10 21:45:40|82758.1|82538.7|82762|82541.6|82839.7|82548.9|82750.3|82528.2|9
1620683150000|2021-05-10 21:45:50|82800.9|82542.5|82784.8|82542.1|82800.9|82542.5|82784.8|82542.1|4
1620683160000|2021-05-10 21:46:00|82786.1|82524.1|82792.9|82526|82794.3|82529.1|82786.1|82521.7|4
1620683170000|2021-05-10 21:46:10|82765.4|82533.1|82796.5|82531.7|82798.5|82535.7|82765.4|82531.7|4
1620683180000|2021-05-10 21:46:20|82762.2|82533.4|82775.2|82528.5|82801.2|82535.9|82762.2|82525.7|8
1620683190000|2021-05-10 21:46:30|82779.4|82529.1|82771.7|82546.8|82809.1|82559.8|82771.7|82529.1|12
1620683200000|2021-05-10 21:46:40|82775.3|82550.4|82784.9|82525|82814.6|82550.4|82756.4|82515.5|12
1620683210000|2021-05-10 21:46:50|82737.8|82528.7|82763.8|82511.3|82795.1|82537.8|82737.8|82508.4|8
1620683220000|2021-05-10 21:47:00|82772.9|82514.5|82797.9|82523.4|82797.9|82528.4|82764.8|82514.5|5
1620683230000|2021-05-10 21:47:10|82788.4|82518.7|82775.5|82535.8|82788.4|82545|82761|82518.7|10
1620683240000|2021-05-10 21:47:20|82768.3|82537.4|82772.4|82523.6|82772.4|82537.9|82766.1|82523.6|4
1620683250000|2021-05-10 21:47:30|82799.2|82520.4|82810.8|82545.5|82811|82545.5|82797|82520.4|8
1620683260000|2021-05-10 21:47:40|82807.7|82547.9|82780.1|82513.5|82807.7|82547.9|82780.1|82512.7|13
1620683270000|2021-05-10 21:47:50|82781.5|82512.7|82790.3|82500.3|82790.3|82513.1|82773.6|82484.4|13
1620683280000|2021-05-10 21:48:00|82786.6|82513|82784.3|82522.3|82791.4|82522.3|82772.3|82503.2|14
1620683290000|2021-05-10 21:48:10|82781|82523.4|82786.2|82527.1|82793.2|82529|82781|82522.2|9
1620683300000|2021-05-10 21:48:20|82792.9|82527.7|82808.3|82529.4|82810.2|82536.4|82785.3|82521.6|7
1620683310000|2021-05-10 21:48:30|82815.2|82531.3|82787.5|82528.8|82815.2|82538.9|82787.5|82528.8|5
1620683320000|2021-05-10 21:48:40|82795.5|82535|82815.4|82518.2|82818.3|82538.1|82795.5|82500|7
1620683330000|2021-05-10 21:48:50|82812.3|82524.5|82827.8|82542.1|82827.8|82542.1|82811.1|82524.5|9
1620683340000|2021-05-10 21:49:00|82840.8|82544.9|82803.9|82535.1|82841.3|82548.7|82803.9|82535.1|4
1620683350000|2021-05-10 21:49:10|82814.6|82537.2|82817.2|82537.6|82822.4|82543.4|82809.6|82536.2|6
1620683360000|2021-05-10 21:49:20|82829.7|82539.4|82830.4|82540.1|82830.4|82540.1|82829.5|82539.4|4
1620683370000|2021-05-10 21:49:30|82832.6|82541.6|82850.8|82551.5|82850.8|82551.5|82832.6|82541.6|6
1620683380000|2021-05-10 21:49:40|82837.9|82513.2|82808.2|82522.3|82842.9|82522.3|82808|82510.1|5
1620683390000|2021-05-10 21:49:50|82795.7|82515.5|82821.7|82531.9|82821.7|82531.9|82795.7|82515.5|2
1620683400000|2021-05-10 21:50:00|82817|82527.1|82822.8|82531.1|82822.8|82531.1|82817|82527.1|2
1620683410000|2021-05-10 21:50:10|82827|82533.9|82834.7|82550.6|82834.7|82550.6|82827|82533.9|4
1620683420000|2021-05-10 21:50:20|82809.2||82809.2||82809.2||82809.2||1
1620683430000|2021-05-10 21:50:30|82829.3|82549.9|82829.3|82503.6|82829.3|82549.9|82829.3|82457.3|3
1620683440000|2021-05-10 21:50:40||82515.3||82515.3||82515.3||82515.3|1
1620683450000|2021-05-10 21:50:50|82846.7|82537.9|82828|82535.9|82846.7|82538.5|82819.2|82532.1|6
1620683460000|2021-05-10 21:51:00|82830.9|82545.9|82854.3|82551.7|82854.3|82551.7|82830.9|82545.9|3
1620683470000|2021-05-10 21:51:10|82853.7|82550.8|82853.7|82550.8|82853.7|82550.8|82853.7|82550.8|1
1620683480000|2021-05-10 21:51:20|82820.3|82551|82853.7|82551|82853.7|82551|82809.2|82551|3
1620683490000|2021-05-10 21:51:30|82854.2|82515.8|82803.7|82529.8|82854.2|82529.8|82789.3|82515.8|6
1620683500000|2021-05-10 21:51:40|82803.6|82519.1|82809.7|82526.1|82809.7|82526.1|82794.8|82519.1|4
1620683510000|2021-05-10 21:51:50|82803.8|82531.3|82809.9|82534.4|82809.9|82534.4|82803.8|82531.3|3
1620683520000|2021-05-10 21:52:00|82815.8|82541.9|82835.7|82547.8|82835.7|82548.3|82815.8|82539.5|10
1620683530000|2021-05-10 21:52:10|82836.1|82546.8|82854.1|82551.4|82854.1|82551.4|82836.1|82546.8|3
1620683540000|2021-05-10 21:52:20|82853.6|82551|82822.8|82500.7|82853.6|82551|82820.3|82500.7|4
1620683550000|2021-05-10 21:52:30|82831|82513.8|82834.6|82548.1|82834.7|82548.1|82831|82513.8|4
1620683560000|2021-05-10 21:52:40|82779|82548.3|82793.2|82523.8|82799.1|82548.3|82779|82520.4|6
1620683570000|2021-05-10 21:52:50|82794.1|82528.4|82808.2|82547.8|82808.2|82547.8|82779|82522.4|4
1620683580000|2021-05-10 21:53:00|82827.7|82544.4|82798.3|82520.3|82827.7|82544.4|82798.3|82520.3|9
1620683590000|2021-05-10 21:53:10|82796.9|82519.1|82803.3|82522.3|82817.8|82530.3|82796.9|82519.1|6
1620683600000|2021-05-10 21:53:20|82813.9|82528.2|82812.8|82535.4|82813.9|82535.4|82803.3|82522.3|7
1620683610000|2021-05-10 21:53:30|82851.5|82547.3|82815.3|82547.3|82851.5|82547.3|82792.2|82547.3|4
1620683620000|2021-05-10 21:53:40|82801.3|82532.9|82804.3|82535.3|82817|82535.3|82801.3|82532.9|5
1620683630000|2021-05-10 21:53:50|82801.2|82538.3|82779|82538.3|82808.3|82538.3|82779|82538.3|3
1620683640000|2021-05-10 21:54:00|82768.2|82536.3|82808.8|82527.6|82808.8|82536.3|82768.2|82523.9|6
1620683650000|2021-05-10 21:54:10|82821.6|82532.5|82821.6|82532.5|82821.6|82532.5|82821.6|82532.5|1
1620683660000|2021-05-10 21:54:20|82834.3|82539.9|82805|82524.4|82834.3|82539.9|82803.1|82522.2|4
1620683670000|2021-05-10 21:54:30|82779|82535.4|82807.7|82540.1|82807.7|82540.1|82779|82532.9|5
1620683680000|2021-05-10 21:54:40|82815|82540.7|82834.2|82539.9|82834.2|82541.6|82812.8|82537.6|6
1620683690000|2021-05-10 21:54:50|82827.1|82536.8|82834.2|82539.9|82834.2|82539.9|82827.1|82536.8|2
1620683700000|2021-05-10 21:55:00|82803.2|82535.2|82827.1|82532.1|82827.9|82539|82788.9|82515.2|9
1620683710000|2021-05-10 21:55:10|82822.2|82461.1|82828.2|82510.1|82828.2|82510.1|82822.2|82461.1|2
1620683720000|2021-05-10 21:55:20|82845.5|82512|82809.5|82517.8|82845.5|82525.6|82805.8|82512|5
1620683730000|2021-05-10 21:55:30|82794.9|82533.4|82794.9|82533.4|82794.9|82533.4|82794.9|82533.4|1
1620683740000|2021-05-10 21:55:40|82782||82782||82782||82779||3
1620683750000|2021-05-10 21:55:50|82785|82538|82804.5|82538|82804.5|82538|82785|82538|2
1620683760000|2021-05-10 21:56:00||82546||82546||82546||82546|1
1620683770000|2021-05-10 21:56:10||82546.3||82541.6||82546.3||82540.1|3
1620683780000|2021-05-10 21:56:20||82543.1||82543.1||82543.1||82543.1|1
1620683790000|2021-05-10 21:56:30|82785||82785||82785||82785||1
1620683800000|2021-05-10 21:56:40|82817.5|82524.2|82788.8|82511|82817.5|82530.7|82765.7|82486.2|24
1620683810000|2021-05-10 21:56:50|82799.5|82511.9|82788.2|82532.4|82817.4|82535.9|82773.2|82511.9|11
1620683820000|2021-05-10 21:57:00|82801|82497.7|82783.4|82528.7|82811.1|82531.6|82783.3|82497.7|8
1620683830000|2021-05-10 21:57:10|82792.1|82529.1|82804.1|82514.3|82804.1|82529.1|82776.5|82502.4|12
1620683840000|2021-05-10 21:57:20|82812.6|82523.3|82812.6|82523.3|82812.6|82523.3|82812.6|82523.3|1
1620683850000|2021-05-10 21:57:30|82802.8|82537|82735.8|82530.6|82802.8|82537.5|82735.8|82529.1|17
1620683860000|2021-05-10 21:57:40|82736.1|82530.8|82794.2|82535.8|82816.8|82540.7|82736|82530.2|13
1620683870000|2021-05-10 21:57:50|82781.8|82532.5|82785.1|82524.4|82790.8|82533.9|82778|82520.3|7
1620683880000|2021-05-10 21:58:00|82784.9|82524.6|82796.7|82540.8|82800.5|82540.8|82784.9|82524.6|6
1620683890000|2021-05-10 21:58:10|82808.7|82542.5|82813.7|82514.8|82813.7|82542.5|82775.9|82509.2|6
1620683900000|2021-05-10 21:58:20|82795|82526|82771.9|82539.8|82795|82539.8|82771.9|82526|10
1620683910000|2021-05-10 21:58:30|82800.3|82543.3|82806.8|82529.8|82806.8|82543.3|82768.4|82529.8|5
1620683920000|2021-05-10 21:58:40|82812.3|82538|82812.1|82537.8|82812.3|82538|82812.1|82537.8|3
1620683930000|2021-05-10 21:58:50|82761|82523.5|82761|82509.1|82761|82523.5|82761|82502.9|3
1620683940000|2021-05-10 21:59:00|82736.3|82517|82736.3|82523.1|82736.3|82523.1|82736.3|82517|3
1620683950000|2021-05-10 21:59:10|82735.7|82523.9|82735.7|82523.9|82735.7|82523.9|82735.7|82523.9|1
1620683960000|2021-05-10 21:59:20||82523.3||82551.6||82551.6||82523.3|2
1620683980000|2021-05-10 21:59:40|82794|82551|82735.6|82527.5|82831.4|82551|82735.6|82486.8|6
1620683990000|2021-05-10 21:59:50|82735.7|82521.7|82777.9|82526.9|82804|82528.8|82735.7|82521.5|5
1620684000000|2021-05-10 22:00:00|82795.4|82514.9|82796.6|82495.4|82855.4|82531.5|82751.6|82486.7|40
1620684010000|2021-05-10 22:00:10|82793.3|82490.9|82807.1|82515.9|82845.8|82561.2|82774.4|82484.7|41
1620684020000|2021-05-10 22:00:20|82802.3|82529.8|82791.4|82520.6|82812.8|82541.8|82773.7|82511.4|40
1620684030000|2021-05-10 22:00:30|82789.8|82524.2|82783.8|82528.1|82808.1|82553.8|82754.1|82487.1|43
1620684040000|2021-05-10 22:00:40|82762.2|82533.7|82773.5|82527.4|82792.3|82572.4|82761|82492.1|42
1620684050000|2021-05-10 22:00:50|82787.1|82498.2|82773.8|82522.2|82787.1|82544.7|82749.6|82494.2|44
1620684060000|2021-05-10 22:01:00|82773.5|82526.7|82756|82525.7|82793.2|82539.9|82740.7|82502.1|37
1620684070000|2021-05-10 22:01:10|82748.9|82536.8|82754.2|82528.9|82773.2|82546.2|82736.5|82511|42
1620684080000|2021-05-10 22:01:20|82756.1|82533.4|82742.2|82544.5|82771.6|82578.1|82741.6|82521.9|42
1620684090000|2021-05-10 22:01:30|82749.1|82545.4|82752.2|82548|82758.6|82581.3|82737.4|82524.1|44
1620684100000|2021-05-10 22:01:40|82748.6|82554.7|82760.7|82533.4|82765.3|82574.6|82745.7|82530.5|45
1620684110000|2021-05-10 22:01:50|82760.3|82527.2|82748.1|82546.8|82771.8|82558|82745.8|82525.2|43
1620684120000|2021-05-10 22:02:00|82748.3|82550.2|82779.7|82615.9|82786.7|82618.1|82748.3|82547|44
1620684130000|2021-05-10 22:02:10|82765.6|82610.6|82765.3|82633.1|82778.9|82678.3|82717.5|82610|45
1620684140000|2021-05-10 22:02:20|82764.8|82635.9|82713.5|82663.5|82769.9|82679.3|82712.8|82635.5|44
1620684150000|2021-05-10 22:02:30|82714.1|82664.1|82718.1|82668.1|82722|82672|82712.6|82662.6|43
1620684160000|2021-05-10 22:02:40|82721.5|82671.5|82713.9|82663.9|82750.9|82674.7|82702.2|82624.9|41
1620684170000|2021-05-10 22:02:50|82714.2|82664.2|82707.8|82657.8|82755|82671.7|82699.7|82616|45
1620684180000|2021-05-10 22:03:00|82710.9|82660.9|82747.1|82616.6|82756.6|82667.2|82707.3|82602.6|44
1620684190000|2021-05-10 22:03:10|82752.5|82615.7|82753|82623|82756|82665.5|82708.5|82611.9|45
1620684200000|2021-05-10 22:03:20|82749.3|82623.6|82754.8|82615.1|82759.3|82662.9|82711.2|82608.9|44
1620684210000|2021-05-10 22:03:30|82752|82608.1|82697.1|82647.1|82760.3|82668.1|82695.5|82608.1|44
1620684220000|2021-05-10 22:03:40|82699.8|82649.8|82693.8|82643.8|82703.9|82653.9|82686.1|82636.1|44
1620684230000|2021-05-10 22:03:50|82698.5|82648.5|82700.5|82650.5|82701.5|82651.5|82689|82639|44
1620684240000|2021-05-10 22:04:00|82698.6|82648.6|82700.1|82650.1|82746.2|82654.3|82694.7|82602.8|45
1620684250000|2021-05-10 22:04:10|82701.4|82651.4|82703.8|82653.8|82746.2|82656.5|82701.4|82613.7|30
1620684260000|2021-05-10 22:04:20|82703.3|82653.3|82707.8|82657.8|82746.9|82658.6|82700.8|82615.2|40
1620684270000|2021-05-10 22:04:30|82711.5|82661.5|82715|82665|82715.5|82665.5|82704.8|82654.8|44
1620684280000|2021-05-10 22:04:40|82713|82663|82722.7|82672.7|82723.9|82673.9|82710|82660|45
1620684290000|2021-05-10 22:04:50|82722.9|82672.9|82701.4|82651.4|82755.9|82676.2|82700.5|82611|44
1620684300000|2021-05-10 22:05:00|82739.9|82613.8|82740.8|82598.7|82759.8|82664.8|82700.3|82589|45
1620684310000|2021-05-10 22:05:10|82745.3|82615.9|82700|82650|82751.7|82663.8|82700|82605.5|44
1620684320000|2021-05-10 22:05:20|82742.5|82609.3|82746.6|82609.7|82750|82661.8|82694.9|82593.3|43
1620684330000|2021-05-10 22:05:30|82707.5|82657.5|82760.9|82621.7|82760.9|82661.9|82700|82600.2|44
1620684340000|2021-05-10 22:05:40|82757.4|82619.7|82755.3|82627.2|82761.9|82669.7|82712.7|82618|45
1620684350000|2021-05-10 22:05:50|82719.6|82669.6|82705.2|82655.2|82760.4|82677.5|82705.2|82614.3|44
1620684360000|2021-05-10 22:06:00|82747.4|82610.3|82751.5|82625|82764.1|82670|82707.8|82610.3|44
1620684370000|2021-05-10 22:06:10|82711.5|82661.5|82719|82669|82755.3|82675.5|82711.5|82618|43
1620684380000|2021-05-10 22:06:20|82715.9|82665.9|82723.1|82673.1|82732.5|82682.5|82714|82664|44
1620684390000|2021-05-10 22:06:30|82724|82674|82724.3|82674.3|82731.4|82681.4|82713.7|82663.7|45
1620684400000|2021-05-10 22:06:40|82721.3|82671.3|82729|82679|82729.6|82679.6|82713.9|82663.9|43
1620684410000|2021-05-10 22:06:50|82723.6|82673.6|82725.8|82675.8|82761.9|82686.1|82717.9|82635.2|44
1620684420000|2021-05-10 22:07:00|82724.8|82674.8|82725.2|82675.2|82738.7|82688.7|82719.3|82669.3|44
1620684430000|2021-05-10 22:07:10|82725.8|82675.8|82731|82681|82740|82690|82724.1|82674.1|43
1620684440000|2021-05-10 22:07:20|82731.1|82681.1|82721.1|82671.1|82735.9|82685.9|82717.7|82667.7|42
1620684450000|2021-05-10 22:07:30|82722.2|82672.2|82730.4|82680.4|82731|82681|82715.2|82665.2|44
1620684460000|2021-05-10 22:07:40|82727.7|82677.7|82719.5|82669.5|82748.1|82680.8|82709.4|82619.4|45
1620684470000|2021-05-10 22:07:50|82720.4|82670.4|82728.6|82678.6|82765|82681.6|82719.8|82634.9|41
1620684480000|2021-05-10 22:08:00|82723.5|82673.5|82732.5|82682.5|82763.9|82684|82720.6|82638.8|45
1620684490000|2021-05-10 22:08:10|82731.2|82681.2|82729.8|82679.8|82739.9|82689.9|82717|82667|44
1620684500000|2021-05-10 22:08:20|82737.5|82687.5|82722.7|82672.7|82737.5|82687.5|82715.9|82665.9|44
1620684510000|2021-05-10 22:08:30|82727.7|82677.7|82724.8|82674.8|82735.1|82685.1|82720.5|82670.5|44
1620684520000|2021-05-10 22:08:40|82727.3|82677.3|82736.3|82686.3|82737|82687|82717.1|82667.1|44
1620684530000|2021-05-10 22:08:50|82739|82689|82735.8|82685.8|82739.9|82689.9|82726.5|82676.5|43
1620684540000|2021-05-10 22:09:00|82730|82680|82732|82682|82739.1|82689.1|82726|82676|44
1620684550000|2021-05-10 22:09:10|82734|82684|82725.6|82675.6|82737.8|82687.8|82722.7|82672.7|40
1620684560000|2021-05-10 22:09:20|82723.5|82673.5|82733.2|82683.2|82735.8|82685.8|82718.2|82668.2|44
1620684570000|2021-05-10 22:09:30|82734.5|82684.5|82726.2|82676.2|82740.9|82690.9|82721.9|82671.9|43
1620684580000|2021-05-10 22:09:40|82727.7|82677.7|82725.2|82675.2|82734.1|82684.1|82722.6|82672.6|43
1620684590000|2021-05-10 22:09:50|82726.3|82676.3|82738.4|82688.4|82738.4|82688.4|82721.8|82671.8|41
1620684600000|2021-05-10 22:10:00|82738|82688|82734|82684|82741.3|82691.3|82726.1|82676.1|44
1620684610000|2021-05-10 22:10:10|82734.9|82684.9|82737.4|82687.4|82740.6|82690.6|82727.1|82677.1|42
1620684620000|2021-05-10 22:10:20|82739.5|82689.5|82734|82684|82739.5|82689.5|82723.1|82673.1|43
1620684630000|2021-05-10 22:10:30|82736.8|82686.8|82732.8|82682.8|82740.5|82690.5|82723.9|82673.9|43
1620684640000|2021-05-10 22:10:40|82728.9|82678.9|82723.9|82673.9|82734.9|82684.9|82720.7|82670.7|44
1620684650000|2021-05-10 22:10:50|82723|82673|82768.4|82637.8|82768.4|82683.9|82717.9|82629.6|41
1620684660000|2021-05-10 22:11:00|82766|82640.1|82727.3|82677.3|82766|82684.3|82717.3|82640.1|44
1620684670000|2021-05-10 22:11:10|82731.6|82681.6|82733.3|82683.3|82737.6|82687.6|82714.7|82664.7|45
1620684680000|2021-05-10 22:11:20|82725.6|82675.6|82770.9|82640.6|82775|82691.2|82723.8|82633.9|44
1620684690000|2021-05-10 22:11:30|82732.1|82682.1|82733.5|82683.5|82774.8|82685.8|82728|82631.8|45
1620684700000|2021-05-10 22:11:40|82736.3|82686.3|82728.2|82678.2|82773.8|82687|82726.8|82635|42
1620684710000|2021-05-10 22:11:50|82728.3|82678.3|82734.5|82684.5|82769.7|82689.1|82723.9|82628.2|45
1620684720000|2021-05-10 22:12:00|82729.5|82679.5|82739.1|82689.1|82741.8|82691.8|82724.9|82674.9|43
1620684730000|2021-05-10 22:12:10|82740.7|82690.7|82734.3|82684.3|82743.9|82693.9|82721.3|82671.3|45
1620684740000|2021-05-10 22:12:20|82730.9|82680.9|82730.4|82680.4|82776.3|82687.5|82727.2|82634.4|44
1620684750000|2021-05-10 22:12:30|82768.8|82640.9|82737.9|82687.9|82775.3|82688.2|82728.6|82633.7|44
1620684760000|2021-05-10 22:12:40|82738.9|82688.9|82735.3|82685.3|82774.1|82691.6|82730|82637.4|44
1620684770000|2021-05-10 22:12:50|82737.3|82687.3|82735.3|82685.3|82745.6|82695.6|82724.2|82674.2|44
1620684780000|2021-05-10 22:13:00|82730.3|82680.3|82728.6|82678.6|82740.2|82690.2|82726.8|82676.8|44
1620684790000|2021-05-10 22:13:10|82732|82682|82770.2|82638|82776.5|82686.2|82724.1|82637.5|43
1620684800000|2021-05-10 22:13:20|82770.7|82645.4|82763.6|82636|82772.1|82690|82726|82634|44
1620684810000|2021-05-10 22:13:30|82728.2|82678.2|82767.2|82640.4|82773.8|82686.7|82726.7|82632.7|42
1620684820000|2021-05-10 22:13:40|82732.4|82682.4|82728.8|82678.8|82774.1|82690.1|82725.6|82641.7|45
1620684830000|2021-05-10 22:13:50|82734|82684|82733.2|82683.2|82740.9|82690.9|82725.1|82675.1|43
1620684840000|2021-05-10 22:14:00|82734.3|82684.3|82735.5|82685.5|82738.3|82688.3|82719|82669|44
1620684850000|2021-05-10 22:14:10|82732.8|82682.8|82772.2|82642.7|82774|82685.9|82729.4|82636.9|45
1620684860000|2021-05-10 22:14:20|82772.7|82644.4|82766.6|82639.2|82774.9|82688.6|82726.1|82629.9|44
1620684870000|2021-05-10 22:14:30|82767.3|82640.3|82727.9|82677.9|82769.7|82684.5|82726.4|82633.2|43
1620684880000|2021-05-10 22:14:40|82726.7|82676.7|82733.5|82683.5|82733.5|82683.5|82715.6|82665.6|44
1620684890000|2021-05-10 22:14:50|82725.9|82675.9|82731.5|82681.5|82739.8|82689.8|82722.9|82672.9|44
1620684900000|2021-05-10 22:15:00|82735.8|82685.8|82767.5|82642.3|82768.3|82689.2|82722.1|82633|44
1620684910000|2021-05-10 22:15:10|82728.5|82678.5|82731.2|82681.2|82775.2|82688.2|82725.6|82636.2|43
1620684920000|2021-05-10 22:15:20|82732.6|82682.6|82738.2|82688.2|82748.9|82698.9|82732.6|82682.6|44
1620684930000|2021-05-10 22:15:30|82740.3|82690.3|82722.5|82672.5|82765.3|82696.1|82720.9|82635.9|43
1620684940000|2021-05-10 22:15:40|82721.2|82671.2|82734.5|82684.5|82739.2|82689.2|82721|82671|44
1620684950000|2021-05-10 22:15:50|82726.4|82676.4|82736|82686|82739.5|82689.5|82720.6|82670.6|39
1620684960000|2021-05-10 22:16:00|82735.1|82685.1|82734.3|82684.3|82784.3|82686.6|82731.7|82640.6|24
1620684970000|2021-05-10 22:16:10|82734.4|82684.4|82735.2|82685.2|82773.8|82687.3|82732.9|82647.4|24
1620684980000|2021-05-10 22:16:20|82735|82685|82734|82684|82736.6|82686.6|82726.8|82676.8|39
1620684990000|2021-05-10 22:16:30|82734.1|82684.1|82729.4|82679.4|82738.4|82688.4|82729.4|82679.4|19
1620685000000|2021-05-10 22:16:40|82724.6|82674.6|82730.7|82680.7|82734.8|82684.8|82719.9|82669.9|43
1620685010000|2021-05-10 22:16:50|82734.5|82684.5|82730.2|82680.2|82734.5|82684.5|82726.1|82676.1|25
1620685020000|2021-05-10 22:17:00|82732.7|82682.7|82732.3|82682.3|82763.7|82685.3|82726|82636.6|41
1620685030000|2021-05-10 22:17:10|82732.4|82682.4|82739.2|82689.2|82772.9|82689.7|82730.3|82647.4|30
1620685040000|2021-05-10 22:17:20|82739|82689|82750.3|82700.3|82751.6|82701.6|82734.7|82684.7|35
1620685050000|2021-05-10 22:17:30|82751.1|82701.1|82751.7|82701.7|82753.7|82703.7|82739.4|82689.4|34
1620685060000|2021-05-10 22:17:40|82750|82700|82740.3|82690.3|82750|82700|82728.3|82678.3|32
1620685070000|2021-05-10 22:17:50|82741.6|82691.6|82753.8|82703.8|82754.7|82704.7|82730.2|82680.2|35
1620685080000|2021-05-10 22:18:00|82754|82704|82756.3|82706.3|82756.3|82706.3|82753.9|82703.9|21
1620685090000|2021-05-10 22:18:10|82756.4|82706.4|82753.4|82703.4|82756.4|82706.4|82753.4|82703.4|18
1620685100000|2021-05-10 22:18:20|82753.6|82703.6|82734.9|82684.9|82753.6|82703.6|82726.3|82676.3|42
1620685110000|2021-05-10 22:18:30|82734|82684|82745.1|82695.1|82748.3|82698.3|82726.3|82676.3|43
1620685120000|2021-05-10 22:18:40|82745.8|82695.8|82746.4|82696.4|82749.1|82699.1|82743.9|82693.9|36
1620685130000|2021-05-10 22:18:50|82746.1|82696.1|82744.5|82694.5|82747.3|82697.3|82727.4|82677.4|31
1620685140000|2021-05-10 22:19:00|82746.7|82696.7|82732.3|82682.3|82746.7|82696.7|82724.8|82674.8|42
1620685150000|2021-05-10 22:19:10|82732.8|82682.8|82741.1|82691.1|82743.6|82693.6|82729.9|82679.9|42
1620685160000|2021-05-10 22:19:20|82741.7|82691.7|82744.6|82694.6|82746.7|82696.7|82737.8|82687.8|18
1620685170000|2021-05-10 22:19:30|82743.4|82693.4|82746.5|82696.5|82747.8|82697.8|82740.2|82690.2|32
1620685180000|2021-05-10 22:19:40|82746.6|82696.6|82742.9|82692.9|82748.3|82698.3|82733.3|82683.3|38
1620685190000|2021-05-10 22:19:50|82743.8|82693.8|82740.4|82690.4|82744.3|82694.3|82734.2|82684.2|38
1620685200000|2021-05-10 22:20:00|82739.4|82689.4|82750|82700|82752.1|82702.1|82739.4|82689.4|37
1620685210000|2021-05-10 22:20:10|82750.8|82700.8|82748.7|82698.7|82752.2|82702.2|82748.7|82698.7|24
1620685220000|2021-05-10 22:20:20|82750|82700|82748.8|82698.8|82751.4|82701.4|82747|82697|23
1620685230000|2021-05-10 22:20:30|82749.5|82699.5|82747.3|82697.3|82749.5|82699.5|82746.3|82696.3|13
1620685240000|2021-05-10 22:20:40|82747.4|82697.4|82749.9|82699.9|82752.5|82702.5|82747|82697|15
1620685250000|2021-05-10 22:20:50|82750|82700|82747.6|82697.6|82750|82700|82731.2|82681.2|39
1620685260000|2021-05-10 22:21:00|82746.9|82696.9|82738|82688|82750|82700|82726.6|82676.6|22
1620685270000|2021-05-10 22:21:10|82738.7|82688.7|82744.6|82694.6|82746.1|82696.1|82730.5|82680.5|41
1620685280000|2021-05-10 22:21:20|82744.4|82694.4|82737.1|82687.1|82746.2|82696.2|82725.9|82675.9|39
1620685290000|2021-05-10 22:21:30|82739.7|82689.7|82730.4|82680.4|82741.3|82691.3|82722.9|82672.9|40
1620685300000|2021-05-10 22:21:40|82729.8|82679.8|82740.3|82690.3|82741.8|82691.8|82727.4|82677.4|39
1620685310000|2021-05-10 22:21:50|82740.4|82690.4|82742.5|82692.5|82747.6|82697.6|82739.6|82689.6|33
1620685320000|2021-05-10 22:22:00|82742.4|82692.4|82742.7|82692.7|82746|82696|82740.9|82690.9|36
1620685330000|2021-05-10 22:22:10|82742.5|82692.5|82741.1|82691.1|82742.5|82692.5|82739.8|82689.8|20
1620685340000|2021-05-10 22:22:20|82741.2|82691.2|82741.2|82691.2|82744.9|82694.9|82740.9|82690.9|24
1620685350000|2021-05-10 22:22:30|82741.4|82691.4|82741.7|82691.7|82743.3|82693.3|82740.6|82690.6|23
1620685360000|2021-05-10 22:22:40|82741.9|82691.9|82726.4|82676.4|82742|82692|82719.1|82669.1|28
1620685370000|2021-05-10 22:22:50|82726.7|82676.7|82728.7|82678.7|82730.3|82680.3|82725.8|82675.8|35
1620685380000|2021-05-10 22:23:00|82728.6|82678.6|82727.8|82677.8|82728.8|82678.8|82725.8|82675.8|22
1620685390000|2021-05-10 22:23:10|82727.9|82677.9|82717.9|82667.9|82731.5|82681.5|82717.9|82667.9|25
1620685400000|2021-05-10 22:23:20|82715.5|82665.5|82718|82668|82726.2|82676.2|82712.1|82662.1|41
1620685410000|2021-05-10 22:23:30|82718.3|82668.3|82710.2|82660.2|82724.9|82674.9|82705.4|82655.4|44
1620685420000|2021-05-10 22:23:40|82712.9|82662.9|82710.6|82660.6|82723.7|82673.7|82706.1|82656.1|44
1620685430000|2021-05-10 22:23:50|82707.8|82657.8|82723.6|82673.6|82725.5|82675.5|82705.7|82655.7|43
1620685440000|2021-05-10 22:24:00|82722.9|82672.9|82717.9|82667.9|82725.3|82675.3|82710|82660|35
1620685450000|2021-05-10 22:24:10|82719.5|82669.5|82718.3|82668.3|82721.2|82671.2|82718.3|82668.3|23
1620685460000|2021-05-10 22:24:20|82717.3|82667.3|82716.5|82666.5|82725.5|82675.5|82711.7|82661.7|39
1620685470000|2021-05-10 22:24:30|82717.1|82667.1|82721.5|82671.5|82721.8|82671.8|82717.1|82667.1|21
1620685480000|2021-05-10 22:24:40|82721.4|82671.4|82716|82666|82723.7|82673.7|82703.4|82653.4|44
1620685490000|2021-05-10 22:24:50|82719.2|82669.2|82721.4|82671.4|82723.2|82673.2|82712.2|82662.2|40
1620685500000|2021-05-10 22:25:00|82722.3|82672.3|82717.4|82667.4|82722.3|82672.3|82708.5|82658.5|42
1620685510000|2021-05-10 22:25:10|82717.6|82667.6|82706.1|82656.1|82723.2|82673.2|82706.1|82656.1|33
1620685520000|2021-05-10 22:25:20|82708.9|82658.9|82712.9|82662.9|82720.6|82670.6|82704.7|82654.7|42
1620685530000|2021-05-10 22:25:30|82712.7|82662.7|82721.3|82671.3|82727|82677|82705.1|82655.1|43
1620685540000|2021-05-10 22:25:40|82722.4|82672.4|82715.8|82665.8|82722.4|82672.4|82703.7|82653.7|43
1620685550000|2021-05-10 22:25:50|82716.2|82666.2|82721.7|82671.7|82721.7|82671.7|82715.6|82665.6|30
1620685560000|2021-05-10 22:26:00|82721.5|82671.5|82719.4|82669.4|82721.6|82671.6|82717.3|82667.3|30
1620685570000|2021-05-10 22:26:10|82719.1|82669.1|82717|82667|82719.6|82669.6|82717|82667|22
1620685580000|2021-05-10 22:26:20|82716.5|82666.5|82714.7|82664.7|82722.5|82672.5|82713.4|82663.4|37
1620685590000|2021-05-10 22:26:30|82718|82668|82717.9|82667.9|82721.7|82671.7|82714|82664|41
1620685600000|2021-05-10 22:26:40|82717.8|82667.8|82716.3|82666.3|82717.8|82667.8|82701.7|82651.7|42
1620685610000|2021-05-10 22:26:50|82715.7|82665.7|82715.7|82665.7|82716|82666|82714.1|82664.1|28
1620685620000|2021-05-10 22:27:00|82715.4|82665.4|82712.2|82662.2|82715.5|82665.5|82711.3|82661.3|33
1620685630000|2021-05-10 22:27:10|82712.3|82662.3|82712.1|82662.1|82712.5|82662.5|82710.7|82660.7|19
1620685640000|2021-05-10 22:27:20|82712|82662|82711.4|82661.4|82714.2|82664.2|82710.2|82660.2|19
1620685650000|2021-05-10 22:27:30|82711.6|82661.6|82710.2|82660.2|82712.8|82662.8|82709.2|82659.2|29
1620685660000|2021-05-10 22:27:40|82709.9|82659.9|82706.1|82656.1|82715.4|82665.4|82697.3|82647.3|37
1620685670000|2021-05-10 22:27:50|82706.6|82656.6|82710.4|82660.4|82712.9|82662.9|82706.5|82656.5|37
1620685680000|2021-05-10 22:28:00|82710.3|82660.3|82712.5|82662.5|82715.6|82665.6|82709.8|82659.8|31
1620685690000|2021-05-10 22:28:10|82713.7|82663.7|82709.7|82659.7|82713.7|82663.7|82702.2|82652.2|31
1620685700000|2021-05-10 22:28:20|82710|82660|82711.7|82661.7|82714.7|82664.7|82709.1|82659.1|34
1620685710000|2021-05-10 22:28:30|82712.3|82662.3|82712|82662|82712.3|82662.3|82707.8|82657.8|36
1620685720000|2021-05-10 22:28:40|82710.7|82660.7|82710.7|82660.7|82714.1|82664.1|82709.7|82659.7|30
1620685730000|2021-05-10 22:28:50|82712.4|82662.4|82708.5|82658.5|82712.7|82662.7|82707.9|82657.9|31
1620685740000|2021-05-10 22:29:00|82709|82659|82710.3|82660.3|82710.5|82660.5|82708.5|82658.5|26
1620685750000|2021-05-10 22:29:10|82710|82660|82708.8|82658.8|82710|82660|82706.6|82656.6|16
1620685760000|2021-05-10 22:29:20|82708.7|82658.7|82710.3|82660.3|82710.3|82660.3|82707.8|82657.8|6
1620685770000|2021-05-10 22:29:30|82710.7|82660.7|82716|82666|82717.6|82667.6|82696.5|82646.5|37
1620685780000|2021-05-10 22:29:40|82716.1|82666.1|82703.6|82653.6|82717.4|82667.4|82703.6|82653.6|36
1620685790000|2021-05-10 22:29:50|82707.9|82657.9|82715.9|82665.9|82717.8|82667.8|82703.3|82653.3|42
1620685800000|2021-05-10 22:30:00|82716.1|82666.1|82718.8|82668.8|82720.3|82670.3|82701.9|82651.9|42
1620685810000|2021-05-10 22:30:10|82719.7|82669.7|82722.2|82672.2|82722.2|82672.2|82717.2|82667.2|29
1620685820000|2021-05-10 22:30:20|82721.8|82671.8|82721|82671|82722.3|82672.3|82704.1|82654.1|37
1620685830000|2021-05-10 22:30:30|82717.5|82667.5|82726.2|82676.2|82728.1|82678.1|82711.3|82661.3|45
1620685840000|2021-05-10 22:30:40|82723.4|82673.4|82727|82677|82734.8|82684.8|82718.6|82668.6|37
1620685850000|2021-05-10 22:30:50|82726|82676|82725|82675|82730.5|82680.5|82718.1|82668.1|44
1620685860000|2021-05-10 22:31:00|82727.7|82677.7|82728.3|82678.3|82728.3|82678.3|82711.6|82661.6|43
1620685870000|2021-05-10 22:31:10|82729.3|82679.3|82725.9|82675.9|82730.9|82680.9|82714.9|82664.9|43
1620685880000|2021-05-10 22:31:20|82728.7|82678.7|82722.2|82672.2|82729|82679|82722.2|82672.2|44
1620685890000|2021-05-10 22:31:30|82722|82672|82720.1|82670.1|82728.6|82678.6|82713.3|82663.3|42
1620685900000|2021-05-10 22:31:40|82720.9|82670.9|82721.9|82671.9|82723|82673|82716.9|82666.9|32
1620685910000|2021-05-10 22:31:50|82725.5|82675.5|82725.6|82675.6|82729.7|82679.7|82719.8|82669.8|43
1620685920000|2021-05-10 22:32:00|82726.4|82676.4|82715.7|82665.7|82728.2|82678.2|82708.7|82658.7|38
1620685930000|2021-05-10 22:32:10|82714.3|82664.3|82714.8|82664.8|82724.5|82674.5|82713.4|82663.4|37
1620685940000|2021-05-10 22:32:20|82718.3|82668.3|82706.9|82656.9|82727.5|82677.5|82706.9|82656.9|42
1620685950000|2021-05-10 22:32:30|82717|82667|82717.4|82667.4|82725.3|82675.3|82711.5|82661.5|44
1620685960000|2021-05-10 22:32:40|82719.8|82669.8|82723.5|82673.5|82724.3|82674.3|82713.1|82663.1|41
1620685970000|2021-05-10 22:32:50|82722.8|82672.8|82723.7|82673.7|82725.6|82675.6|82705.7|82655.7|44
1620685980000|2021-05-10 22:33:00|82723.4|82673.4|82720.9|82670.9|82725.5|82675.5|82705.2|82655.2|39
1620685990000|2021-05-10 22:33:10|82721.6|82671.6|82721.1|82671.1|82726.7|82676.7|82713.7|82663.7|43
1620686000000|2021-05-10 22:33:20|82721.5|82671.5|82721.4|82671.4|82725.1|82675.1|82714.2|82664.2|44
1620686010000|2021-05-10 22:33:30|82723.8|82673.8|82714.7|82664.7|82727.2|82677.2|82711.1|82661.1|40
1620686020000|2021-05-10 22:33:40|82718.4|82668.4|82718|82668|82725.4|82675.4|82713.4|82663.4|44
1620686030000|2021-05-10 22:33:50|82715.9|82665.9|82719.8|82669.8|82723.1|82673.1|82712.9|82662.9|43
1620686040000|2021-05-10 22:34:00|82721.5|82671.5|82706.1|82656.1|82723.6|82673.6|82703.9|82653.9|42
1620686050000|2021-05-10 22:34:10|82705.9|82655.9|82719|82669|82722.6|82672.6|82704.1|82654.1|43
1620686060000|2021-05-10 22:34:20|82719.2|82669.2|82719.2|82669.2|82725.3|82675.3|82710.9|82660.9|42
1620686070000|2021-05-10 22:34:30|82718.7|82668.7|82722.4|82672.4|82722.6|82672.6|82716.3|82666.3|43
1620686080000|2021-05-10 22:34:40|82722.8|82672.8|82723.9|82673.9|82724.9|82674.9|82721.2|82671.2|40
1620686090000|2021-05-10 22:34:50|82724|82674|82723.2|82673.2|82724.2|82674.2|82721.3|82671.3|26
1620686100000|2021-05-10 22:35:00|82723.4|82673.4|82723.6|82673.6|82726.4|82676.4|82718.8|82668.8|25
1620686110000|2021-05-10 22:35:10|82723.5|82673.5|82716.1|82666.1|82725.4|82675.4|82700.9|82650.9|34
1620686120000|2021-05-10 22:35:20|82718.7|82668.7|82720.2|82670.2|82722.2|82672.2|82710.7|82660.7|44
1620686130000|2021-05-10 22:35:30|82721.1|82671.1|82704.3|82654.3|82723.2|82673.2|82700.5|82650.5|45
1620686140000|2021-05-10 22:35:40|82704.2|82654.2|82702.4|82652.4|82708|82658|82694.1|82644.1|43
1620686150000|2021-05-10 22:35:50|82698|82648|82693.4|82643.4|82704.8|82654.8|82693|82643|45
1620686160000|2021-05-10 22:36:00|82697.4|82647.4|82694.9|82644.9|82701.1|82651.1|82694|82644|43
1620686170000|2021-05-10 22:36:10|82693.7|82643.7|82704.2|82654.2|82704.2|82654.2|82691.9|82641.9|42
1620686180000|2021-05-10 22:36:20|82697.9|82647.9|82702.8|82652.8|82710.9|82660.9|82697.9|82647.9|45
1620686190000|2021-05-10 22:36:30|82702.9|82652.9|82702.2|82652.2|82706.1|82656.1|82698.9|82648.9|42
1620686200000|2021-05-10 22:36:40|82701.7|82651.7|82699.2|82649.2|82707.6|82657.6|82694.3|82644.3|44
1620686210000|2021-05-10 22:36:50|82696.8|82646.8|82697.9|82647.9|82704.1|82654.1|82691.6|82641.6|44
1620686220000|2021-05-10 22:37:00|82696.8|82646.8|82696.8|82646.8|82703.7|82653.7|82691.1|82641.1|43
1620686230000|2021-05-10 22:37:10|82696.2|82646.2|82704.6|82654.6|82709.4|82659.4|82695.6|82645.6|43
1620686240000|2021-05-10 22:37:20|82707.8|82657.8|82704.9|82654.9|82709.6|82659.6|82703.1|82653.1|42
1620686250000|2021-05-10 22:37:30|82705.8|82655.8|82707.2|82657.2|82708.9|82658.9|82703.9|82653.9|42
1620686260000|2021-05-10 22:37:40|82706.1|82656.1|82714.8|82664.8|82716.5|82666.5|82704.8|82654.8|41
1620686270000|2021-05-10 22:37:50|82716.1|82666.1|82719.6|82669.6|82722.5|82672.5|82707|82657|38
1620686280000|2021-05-10 22:38:00|82719.2|82669.2|82713.8|82663.8|82720.4|82670.4|82706.2|82656.2|42
1620686290000|2021-05-10 22:38:10|82714.9|82664.9|82715.3|82665.3|82715.4|82665.4|82712.4|82662.4|32
1620686300000|2021-05-10 22:38:20|82715.9|82665.9|82712.4|82662.4|82718.5|82668.5|82701.4|82651.4|35
1620686310000|2021-05-10 22:38:30|82709.9|82659.9|82710.4|82660.4|82721.2|82671.2|82702.5|82652.5|41
1620686320000|2021-05-10 22:38:40|82715.2|82665.2|82719.8|82669.8|82722.6|82672.6|82703|82653|43
1620686330000|2021-05-10 22:38:50|82719.4|82669.4|82705|82655|82721.8|82671.8|82700.6|82650.6|45
1620686340000|2021-05-10 22:39:00|82706.2|82656.2|82699.8|82649.8|82706.2|82656.2|82693.1|82643.1|44
1620686350000|2021-05-10 22:39:10|82703.4|82653.4|82701.1|82651.1|82706.1|82656.1|82698.6|82648.6|43
1620686360000|2021-05-10 22:39:20|82702|82652|82715.2|82665.2|82715.2|82665.2|82697.3|82647.3|43
1620686370000|2021-05-10 22:39:30|82714.8|82664.8|82707.9|82657.9|82717.8|82667.8|82696|82646|45
1620686380000|2021-05-10 22:39:40|82707.4|82657.4|82711.1|82661.1|82713.8|82663.8|82706.1|82656.1|42
1620686390000|2021-05-10 22:39:50|82711.2|82661.2|82706.7|82656.7|82714.3|82664.3|82704.2|82654.2|41
1620686400000|2021-05-10 22:40:00|82706|82656|82705.4|82655.4|82716.9|82666.9|82687|82637|44
1620686410000|2021-05-10 22:40:10|82703.4|82653.4|82707.3|82657.3|82708.2|82658.2|82701.7|82651.7|39
1620686420000|2021-05-10 22:40:20|82708.3|82658.3|82707.3|82657.3|82709.5|82659.5|82699.5|82649.5|36
1620686430000|2021-05-10 22:40:30|82705.6|82655.6|82704.1|82654.1|82712|82662|82695.4|82645.4|43
1620686440000|2021-05-10 22:40:40|82707.3|82657.3|82696.7|82646.7|82711.2|82661.2|82696.7|82646.7|45
1620686450000|2021-05-10 22:40:50|82700.9|82650.9|82705.8|82655.8|82713.5|82663.5|82696.4|82646.4|43
1620686460000|2021-05-10 22:41:00|82707.1|82657.1|82714.4|82664.4|82715.4|82665.4|82698.3|82648.3|44
1620686470000|2021-05-10 22:41:10|82717.9|82667.9|82707.9|82657.9|82717.9|82667.9|82686.8|82636.8|45
1620686480000|2021-05-10 22:41:20|82708.4|82658.4|82713.6|82663.6|82717.1|82667.1|82705.6|82655.6|39
1620686490000|2021-05-10 22:41:30|82713.8|82663.8|82698.2|82648.2|82715.8|82665.8|82692.8|82642.8|37
1620686500000|2021-05-10 22:41:40|82699.1|82649.1|82703.7|82653.7|82703.9|82653.9|82694.6|82644.6|43
1620686510000|2021-05-10 22:41:50|82704.2|82654.2|82716.4|82666.4|82716.4|82666.4|82701.7|82651.7|33
1620686520000|2021-05-10 22:42:00|82715.7|82665.7|82699.3|82649.3|82716.2|82666.2|82695.1|82645.1|40
1620686530000|2021-05-10 22:42:10|82701.1|82651.1|82698.8|82648.8|82704.3|82654.3|82693.2|82643.2|43
1620686540000|2021-05-10 22:42:20|82695|82645|82707.4|82657.4|82707.4|82657.4|82694.4|82644.4|44
1620686550000|2021-05-10 22:42:30|82699.4|82649.4|82707.1|82657.1|82716.5|82666.5|82696.2|82646.2|43
1620686560000|2021-05-10 22:42:40|82706.6|82656.6|82700.8|82650.8|82715.1|82665.1|82698.6|82648.6|44
1620686570000|2021-05-10 22:42:50|82701.5|82651.5|82707.7|82657.7|82716.2|82666.2|82698.2|82648.2|44
1620686580000|2021-05-10 22:43:00|82713.5|82663.5|82719.4|82669.4|82719.4|82669.4|82699.6|82649.6|44
1620686590000|2021-05-10 22:43:10|82719.1|82669.1|82713.5|82663.5|82719.1|82669.1|82697.3|82647.3|45
1620686600000|2021-05-10 22:43:20|82703.7|82653.7|82705.7|82655.7|82718.4|82668.4|82703.7|82653.7|42
1620686610000|2021-05-10 22:43:30|82712.9|82662.9|82715.9|82665.9|82719.1|82669.1|82709.1|82659.1|38
1620686620000|2021-05-10 22:43:40|82716|82666|82717.9|82667.9|82718.8|82668.8|82705.6|82655.6|42
1620686630000|2021-05-10 22:43:50|82717.6|82667.6|82717.3|82667.3|82720.8|82670.8|82708.8|82658.8|43
1620686640000|2021-05-10 22:44:00|82720.2|82670.2|82717|82667|82720.7|82670.7|82708.9|82658.9|44
1620686650000|2021-05-10 22:44:10|82712.2|82662.2|82717.2|82667.2|82721.8|82671.8|82704.5|82654.5|40
1620686660000|2021-05-10 22:44:20|82718.9|82668.9|82712.8|82662.8|82721.7|82671.7|82705.3|82655.3|31
1620686670000|2021-05-10 22:44:30|82708.5|82658.5|82708.6|82658.6|82720.9|82670.9|82704|82654|43
1620686680000|2021-05-10 22:44:40|82710.2|82660.2|82714.1|82664.1|82716.9|82666.9|82710.2|82660.2|43
1620686690000|2021-05-10 22:44:50|82713|82663|82713.7|82663.7|82718.9|82668.9|82709.7|82659.7|43
1620686700000|2021-05-10 22:45:00|82708.9|82658.9|82713.2|82663.2|82716.6|82666.6|82702.9|82652.9|44
1620686710000|2021-05-10 22:45:10|82714|82664|82712.3|82662.3|82718.6|82668.6|82699.4|82649.4|42
1620686720000|2021-05-10 22:45:20|82713.9|82663.9|82715.1|82665.1|82717.3|82667.3|82702.2|82652.2|44
1620686730000|2021-05-10 22:45:30|82711.2|82661.2|82715.8|82665.8|82718.4|82668.4|82706.6|82656.6|39
1620686740000|2021-05-10 22:45:40|82714.7|82664.7|82722|82672|82722|82672|82710.2|82660.2|39
1620686750000|2021-05-10 22:45:50|82721.7|82671.7|82717.1|82667.1|82722.4|82672.4|82707.9|82657.9|30
1620686760000|2021-05-10 22:46:00|82717|82667|82713.7|82663.7|82721|82671|82704.1|82654.1|33
1620686770000|2021-05-10 22:46:10|82713.9|82663.9|82720.5|82670.5|82721.4|82671.4|82702|82652|43
1620686780000|2021-05-10 22:46:20|82717.4|82667.4|82702.3|82652.3|82719.9|82669.9|82692.3|82642.3|44
1620686790000|2021-05-10 22:46:30|82704.4|82654.4|82695|82645|82716.7|82666.7|82695|82645|45
1620686800000|2021-05-10 22:46:40|82695.2|82645.2|82706.3|82656.3|82710.3|82660.3|82695|82645|44
1620686810000|2021-05-10 22:46:50|82709.7|82659.7|82706.8|82656.8|82727.7|82664.2|82693.3|82602|44
1620686820000|2021-05-10 22:47:00|82709.1|82659.1|82706.8|82656.8|82710.7|82660.7|82700.6|82650.6|45
1620686830000|2021-05-10 22:47:10|82708.9|82658.9|82710.9|82660.9|82712|82662|82705.6|82655.6|35
1620686840000|2021-05-10 22:47:20|82712.4|82662.4|82712.9|82662.9|82714|82664|82708.9|82658.9|27
1620686850000|2021-05-10 22:47:30|82712.4|82662.4|82712.3|82662.3|82716.1|82666.1|82702.8|82652.8|33
1620686860000|2021-05-10 22:47:40|82712.6|82662.6|82703.1|82653.1|82714.2|82664.2|82700|82650|44
1620686870000|2021-05-10 22:47:50|82701.8|82651.8|82715.7|82665.7|82718.3|82668.3|82701.8|82651.8|37
1620686880000|2021-05-10 22:48:00|82717.7|82667.7|82715.2|82665.2|82717.7|82667.7|82712.1|82662.1|23
1620686890000|2021-05-10 22:48:10|82715|82665|82718.4|82668.4|82723|82673|82706.1|82656.1|37
1620686900000|2021-05-10 22:48:20|82716.5|82666.5|82717.8|82667.8|82720.3|82670.3|82698|82648|34
1620686910000|2021-05-10 22:48:30|82716|82666|82717.5|82667.5|82721.1|82671.1|82704.6|82654.6|28
1620686920000|2021-05-10 22:48:40|82717|82667|82718.4|82668.4|82720.2|82670.2|82714.6|82664.6|31
1620686930000|2021-05-10 22:48:50|82718.9|82668.9|82718.5|82668.5|82720.7|82670.7|82705.7|82655.7|42
1620686940000|2021-05-10 22:49:00|82716.5|82666.5|82718.3|82668.3|82719.7|82669.7|82716.5|82666.5|15
1620686950000|2021-05-10 22:49:10|82716.7|82666.7|82718.2|82668.2|82718.4|82668.4|82704.3|82654.3|17
1620686960000|2021-05-10 22:49:20|82713.4|82663.4|82713.7|82663.7|82720.6|82670.6|82706.3|82656.3|44
1620686970000|2021-05-10 22:49:30|82712.4|82662.4|82715|82665|82719.8|82669.8|82710|82660|39
1620686980000|2021-05-10 22:49:40|82715.8|82665.8|82716.4|82666.4|82721.1|82671.1|82704.5|82654.5|43
1620686990000|2021-05-10 22:49:50|82716.6|82666.6|82718.1|82668.1|82721|82671|82707.8|82657.8|30
1620687000000|2021-05-10 22:50:00|82718.4|82668.4|82715.5|82665.5|82720.7|82670.7|82715.5|82665.5|19
1620687010000|2021-05-10 22:50:10|82715.7|82665.7|82718|82668|82718.7|82668.7|82715.4|82665.4|7
1620687020000|2021-05-10 22:50:20|82718.2|82668.2|82715|82665|82720.1|82670.1|82713.2|82663.2|21
1620687030000|2021-05-10 22:50:30|82714.6|82664.6|82714.4|82664.4|82717.6|82667.6|82697.5|82647.5|42
1620687040000|2021-05-10 22:50:40|82716.3|82666.3|82713|82663|82717.7|82667.7|82706.8|82656.8|42
1620687050000|2021-05-10 22:50:50|82714.4|82664.4|82716.5|82666.5|82717|82667|82703.9|82653.9|30
1620687060000|2021-05-10 22:51:00|82717.4|82667.4|82713.5|82663.5|82717.4|82667.4|82707.5|82657.5|29
1620687070000|2021-05-10 22:51:10|82713.6|82663.6|82708.3|82658.3|82716.6|82666.6|82700.9|82650.9|28
1620687080000|2021-05-10 22:51:20|82706.9|82656.9|82716.6|82666.6|82717|82667|82696.4|82646.4|44
1620687090000|2021-05-10 22:51:30|82715.2|82665.2|82711.2|82661.2|82716.4|82666.4|82705.2|82655.2|44
1620687100000|2021-05-10 22:51:40|82710.2|82660.2|82709|82659|82714|82664|82702.7|82652.7|45
1620687110000|2021-05-10 22:51:50|82701.1|82651.1|82713.7|82663.7|82715.4|82665.4|82699.9|82649.9|43
1620687120000|2021-05-10 22:52:00|82705.3|82655.3|82711.6|82661.6|82714.3|82664.3|82695.8|82645.8|44
1620687130000|2021-05-10 22:52:10|82711.8|82661.8|82712.6|82662.6|82712.6|82662.6|82696|82646|42
1620687140000|2021-05-10 22:52:20|82711.4|82661.4|82697.6|82647.6|82713.7|82663.7|82694.5|82644.5|36
1620687150000|2021-05-10 22:52:30|82696.6|82646.6|82704|82654|82713.2|82663.2|82696.6|82646.6|44
1620687160000|2021-05-10 22:52:40|82706.7|82656.7|82707.4|82657.4|82715|82665|82700.7|82650.7|39
1620687170000|2021-05-10 22:52:50|82707.9|82657.9|82711|82661|82713.8|82663.8|82699.6|82649.6|44
1620687180000|2021-05-10 22:53:00|82707.6|82657.6|82714.9|82664.9|82715.2|82665.2|82703.2|82653.2|41
1620687190000|2021-05-10 22:53:10|82716.3|82666.3|82706.7|82656.7|82717.5|82667.5|82696.9|82646.9|44
1620687200000|2021-05-10 22:53:20|82707.8|82657.8|82711.6|82661.6|82717.1|82667.1|82706.8|82656.8|40
1620687210000|2021-05-10 22:53:30|82711.7|82661.7|82714.9|82664.9|82716.3|82666.3|82708.3|82658.3|42
1620687220000|2021-05-10 22:53:40|82713.9|82663.9|82715.9|82665.9|82715.9|82665.9|82703.6|82653.6|43
1620687230000|2021-05-10 22:53:50|82716.3|82666.3|82704.7|82654.7|82716.3|82666.3|82698.3|82648.3|30
1620687240000|2021-05-10 22:54:00|82702.6|82652.6|82713.7|82663.7|82714.2|82664.2|82700.2|82650.2|41
1620687250000|2021-05-10 22:54:10|82712.5|82662.5|82705.2|82655.2|82714.1|82664.1|82688.2|82638.2|44
1620687260000|2021-05-10 22:54:20|82705.3|82655.3|82704.9|82654.9|82715|82665|82695.2|82645.2|45
1620687270000|2021-05-10 22:54:30|82711.8|82661.8|82708.1|82658.1|82712|82662|82705.8|82655.8|43
1620687280000|2021-05-10 22:54:40|82711.1|82661.1|82703.5|82653.5|82713.2|82663.2|82702.4|82652.4|44
1620687290000|2021-05-10 22:54:50|82700.4|82650.4|82703.3|82653.3|82712|82662|82698|82648|32
1620687300000|2021-05-10 22:55:00|82703|82653|82708.1|82658.1|82712.5|82662.5|82697.5|82647.5|38
1620687310000|2021-05-10 22:55:10|82709.8|82659.8|82705.9|82655.9|82712.4|82662.4|82700.8|82650.8|41
1620687320000|2021-05-10 22:55:20|82709.5|82659.5|82701.8|82651.8|82711.5|82661.5|82694|82644|44
1620687330000|2021-05-10 22:55:30|82701|82651|82702.7|82652.7|82709.7|82659.7|82694.9|82644.9|43
1620687340000|2021-05-10 22:55:40|82703.3|82653.3|82707.5|82657.5|82712.6|82662.6|82698.2|82648.2|45
1620687350000|2021-05-10 22:55:50|82709.8|82659.8|82710.9|82660.9|82712.1|82662.1|82692.7|82642.7|44
1620687360000|2021-05-10 22:56:00|82710.2|82660.2|82712|82662|82716|82666|82698.4|82648.4|45
1620687370000|2021-05-10 22:56:10|82711.2|82661.2|82699.3|82649.3|82712|82662|82695.4|82645.4|42
1620687380000|2021-05-10 22:56:20|82697.8|82647.8|82705.3|82655.3|82708.8|82658.8|82697.1|82647.1|29
1620687390000|2021-05-10 22:56:30|82704.6|82654.6|82701.8|82651.8|82711.3|82661.3|82697.3|82647.3|29
1620687400000|2021-05-10 22:56:40|82695.9|82645.9|82707.1|82657.1|82708.9|82658.9|82689.2|82639.2|44
1620687410000|2021-05-10 22:56:50|82707.5|82657.5|82701.1|82651.1|82708.6|82658.6|82690.3|82640.3|45
1620687420000|2021-05-10 22:57:00|82701.5|82651.5|82701.1|82651.1|82709.3|82659.3|82696.6|82646.6|44
1620687430000|2021-05-10 22:57:10|82701.4|82651.4|82703.5|82653.5|82709.7|82659.7|82694.4|82644.4|44
1620687440000|2021-05-10 22:57:20|82704.1|82654.1|82708.7|82658.7|82709.9|82659.9|82700.6|82650.6|44
1620687450000|2021-05-10 22:57:30|82708.3|82658.3|82705.8|82655.8|82711.1|82661.1|82705.8|82655.8|40
1620687460000|2021-05-10 22:57:40|82705.9|82655.9|82706|82656|82708.2|82658.2|82703|82653|35
1620687470000|2021-05-10 22:57:50|82704.9|82654.9|82707.7|82657.7|82709.1|82659.1|82697.2|82647.2|40
1620687480000|2021-05-10 22:58:00|82708|82658|82705.8|82655.8|82709.2|82659.2|82704.3|82654.3|44
1620687490000|2021-05-10 22:58:10|82705.9|82655.9|82708.9|82658.9|82710.1|82660.1|82704.8|82654.8|34
1620687500000|2021-05-10 22:58:20|82709.9|82659.9|82708.3|82658.3|82710.9|82660.9|82707|82657|30
1620687510000|2021-05-10 22:58:30|82705.6|82655.6|82706.5|82656.5|82708.2|82658.2|82703.2|82653.2|38
1620687520000|2021-05-10 22:58:40|82704.7|82654.7|82702.5|82652.5|82707.5|82657.5|82700.1|82650.1|42
1620687530000|2021-05-10 22:58:50|82702.1|82652.1|82708.8|82658.8|82711.9|82661.9|82697.9|82647.9|41
1620687540000|2021-05-10 22:59:00|82704.8|82654.8|82704.4|82654.4|82712.9|82662.9|82701|82651|41
1620687550000|2021-05-10 22:59:10|82707.1|82657.1|82704.6|82654.6|82708.2|82658.2|82701.3|82651.3|16
1620687560000|2021-05-10 22:59:20|82705.4|82655.4|82704.3|82654.3|82708.5|82658.5|82704.3|82654.3|17
1620687570000|2021-05-10 22:59:30|82701.2|82651.2|82703.4|82653.4|82704.2|82654.2|82695.6|82645.6|33
1620687580000|2021-05-10 22:59:40|82703.9|82653.9|82702.2|82652.2|82705.8|82655.8|82699|82649|24
1620687590000|2021-05-10 22:59:50|82702.8|82652.8|82702.5|82652.5|82703.3|82653.3|82701.5|82651.5|13
1620687600000|2021-05-10 23:00:00|82706.5|82656.5|82703.3|82653.3|82708.4|82658.4|82696.7|82646.7|40
1620687610000|2021-05-10 23:00:10|82703.6|82653.6|82707.5|82657.5|82707.5|82657.5|82698|82648|37
1620687620000|2021-05-10 23:00:20|82706.3|82656.3|82704|82654|82708|82658|82701.1|82651.1|32
1620687630000|2021-05-10 23:00:30|82704.3|82654.3|82699.2|82649.2|82705.7|82655.7|82696.2|82646.2|37
1620687640000|2021-05-10 23:00:40|82701.7|82651.7|82703.4|82653.4|82705.9|82655.9|82697.1|82647.1|42
1620687650000|2021-05-10 23:00:50|82702.9|82652.9|82691.2|82641.2|82704|82654|82685.1|82635.1|41
1620687660000|2021-05-10 23:01:00|82689.8|82639.8|82693.6|82643.6|82695.8|82645.8|82684.3|82634.3|40
1620687670000|2021-05-10 23:01:10|82692.7|82642.7|82693.5|82643.5|82694.7|82644.7|82690.7|82640.7|29
1620687680000|2021-05-10 23:01:20|82692.5|82642.5|82694.1|82644.1|82695.3|82645.3|82692.2|82642.2|15
1620687690000|2021-05-10 23:01:30|82693.8|82643.8|82700.3|82650.3|82702.5|82652.5|82693.1|82643.1|27
1620687700000|2021-05-10 23:01:40|82699.3|82649.3|82700.4|82650.4|82703.7|82653.7|82696|82646|37
1620687710000|2021-05-10 23:01:50|82698.8|82648.8|82698.9|82648.9|82703.4|82653.4|82695.5|82645.5|42
1620687720000|2021-05-10 23:02:00|82701.1|82651.1|82693.4|82643.4|82701.1|82651.1|82685.4|82635.4|35
1620687730000|2021-05-10 23:02:10|82692.7|82642.7|82675.9|82625.9|82692.7|82642.7|82669.8|82619.8|42
1620687740000|2021-05-10 23:02:20|82674.5|82624.5|82671|82621|82680.6|82630.6|82659.8|82609.8|41
1620687750000|2021-05-10 23:02:30|82668.9|82618.9|82672.4|82622.4|82673.3|82623.3|82668.6|82618.6|25
1620687760000|2021-05-10 23:02:40|82673|82623|82673.9|82623.9|82679.4|82629.4|82671.9|82621.9|42
1620687770000|2021-05-10 23:02:50|82674.4|82624.4|82699.6|82649.6|82699.6|82649.6|82668.5|82618.5|38
1620687780000|2021-05-10 23:03:00|82704.9|82654.9|82706.3|82656.3|82711.2|82661.2|82704.2|82654.2|41
1620687790000|2021-05-10 23:03:10|82705.4|82655.4|82707.6|82657.6|82712.3|82662.3|82705|82655|27
1620687800000|2021-05-10 23:03:20|82711.1|82661.1|82709.4|82659.4|82711.1|82661.1|82706|82656|18
1620687810000|2021-05-10 23:03:30|82706.7|82656.7|82710.6|82660.6|82713.1|82663.1|82706.4|82656.4|23
1620687820000|2021-05-10 23:03:40|82710|82660|82710.4|82660.4|82711.2|82661.2|82705.7|82655.7|23
1620687830000|2021-05-10 23:03:50|82711.1|82661.1|82707.6|82657.6|82711.1|82661.1|82706.6|82656.6|18
1620687840000|2021-05-10 23:04:00|82707.3|82657.3|82710.2|82660.2|82711.7|82661.7|82707.3|82657.3|17
1620687850000|2021-05-10 23:04:10|82709.9|82659.9|82715.7|82665.7|82715.7|82665.7|82708.7|82658.7|15
1620687860000|2021-05-10 23:04:20|82710.9|82660.9|82713.4|82663.4|82713.9|82663.9|82710.5|82660.5|15
1620687870000|2021-05-10 23:04:30|82713.7|82663.7|82713.6|82663.6|82714.3|82664.3|82713.3|82663.3|14
1620687880000|2021-05-10 23:04:40|82712.5|82662.5|82716.1|82666.1|82717.9|82667.9|82711.9|82661.9|17
1620687890000|2021-05-10 23:04:50|82715.9|82665.9|82710.6|82660.6|82716.5|82666.5|82708.3|82658.3|13
1620687900000|2021-05-10 23:05:00|82710.5|82660.5|82701.1|82651.1|82715.3|82665.3|82696.2|82646.2|30
1620687910000|2021-05-10 23:05:10|82702.7|82652.7|82706.9|82656.9|82708.7|82658.7|82695.7|82645.7|44
1620687920000|2021-05-10 23:05:20|82706.8|82656.8|82707.4|82657.4|82708.5|82658.5|82699.2|82649.2|44
1620687930000|2021-05-10 23:05:30|82706.4|82656.4|82658.4|82608.4|82708|82658|82658.4|82608.4|44
1620687940000|2021-05-10 23:05:40|82656.7|82606.7|82662.6|82612.6|82667.2|82617.2|82652.8|82602.8|43
1620687950000|2021-05-10 23:05:50|82662.5|82612.5|82666.7|82616.7|82672|82622|82656.6|82606.6|42
1620687960000|2021-05-10 23:06:00|82665.9|82615.9|82671.6|82621.6|82671.9|82621.9|82664.2|82614.2|29
1620687970000|2021-05-10 23:06:10|82671.5|82621.5|82662.1|82612.1|82674.7|82624.7|82660.6|82610.6|21
1620687980000|2021-05-10 23:06:20|82661.6|82611.6|82663.4|82613.4|82664.5|82614.5|82661.1|82611.1|24
1620687990000|2021-05-10 23:06:30|82662.1|82612.1|82657.4|82607.4|82664.1|82614.1|82648.7|82598.7|31
1620688000000|2021-05-10 23:06:40|82656.2|82606.2|82665.9|82615.9|82667.6|82617.6|82656.2|82606.2|27
1620688010000|2021-05-10 23:06:50|82665.8|82615.8|82654.7|82604.7|82665.8|82615.8|82645.4|82595.4|21
1620688020000|2021-05-10 23:07:00|82657|82607|82692.3|82642.3|82694.7|82644.7|82652.1|82602.1|44
1620688030000|2021-05-10 23:07:10|82691.1|82641.1|82691.4|82641.4|82693.8|82643.8|82690.1|82640.1|32
1620688040000|2021-05-10 23:07:20|82691.3|82641.3|82690.5|82640.5|82692|82642|82686.5|82636.5|31
1620688050000|2021-05-10 23:07:30|82690.1|82640.1|82688.1|82638.1|82695.6|82645.6|82687.5|82637.5|35
1620688060000|2021-05-10 23:07:40|82687|82637|82692.3|82642.3|82695|82645|82686.9|82636.9|40
1620688070000|2021-05-10 23:07:50|82692.2|82642.2|82688.5|82638.5|82695.1|82645.1|82688.5|82638.5|22
1620688080000|2021-05-10 23:08:00|82688.3|82638.3|82690.1|82640.1|82694.4|82644.4|82687.6|82637.6|27
1620688090000|2021-05-10 23:08:10|82690|82640|82692.4|82642.4|82695.2|82645.2|82689.7|82639.7|24
1620688100000|2021-05-10 23:08:20|82692.3|82642.3|82694.9|82644.9|82694.9|82644.9|82688.1|82638.1|30
1620688110000|2021-05-10 23:08:30|82693.6|82643.6|82691.2|82641.2|82695.9|82645.9|82686.7|82636.7|40
1620688120000|2021-05-10 23:08:40|82689.5|82639.5|82691.7|82641.7|82692.7|82642.7|82685.7|82635.7|44
1620688130000|2021-05-10 23:08:50|82690.2|82640.2|82690.1|82640.1|82693.9|82643.9|82689.9|82639.9|35
1620688140000|2021-05-10 23:09:00|82689.5|82639.5|82691.8|82641.8|82693.9|82643.9|82685.6|82635.6|28
1620688150000|2021-05-10 23:09:10|82691.1|82641.1|82685|82635|82692.9|82642.9|82683.4|82633.4|42
1620688160000|2021-05-10 23:09:20|82682.9|82632.9|82687.2|82637.2|82690.5|82640.5|82682|82632|40
1620688170000|2021-05-10 23:09:30|82687.9|82637.9|82660|82610|82691.8|82641.8|82650.9|82600.9|40
1620688180000|2021-05-10 23:09:40|82661|82611|82638.8|82588.8|82663.6|82613.6|82636.4|82586.4|30
1620688190000|2021-05-10 23:09:50|82635.8|82585.8|82637.8|82587.8|82645.8|82595.8|82627.8|82577.8|43
1620688200000|2021-05-10 23:10:00|82638.8|82588.8|82627.8|82577.8|82638.8|82588.8|82620.3|82570.3|41
1620688210000|2021-05-10 23:10:10|82628.2|82578.2|82620.4|82570.4|82628.8|82578.8|82620.4|82570.4|21
1620688220000|2021-05-10 23:10:20|82620.2|82570.2|82619.6|82569.6|82624.1|82574.1|82614.3|82564.3|31
1620688230000|2021-05-10 23:10:30|82619.2|82569.2|82620.7|82570.7|82628.6|82578.6|82619|82569|43
1620688240000|2021-05-10 23:10:40|82621.5|82571.5|82622.4|82572.4|82623.3|82573.3|82621.3|82571.3|25
1620688250000|2021-05-10 23:10:50|82622.3|82572.3|82669.9|82619.9|82670.9|82620.9|82622.3|82572.3|42
1620688260000|2021-05-10 23:11:00|82670|82620|82674.5|82624.5|82683.1|82633.1|82667.1|82617.1|39
1620688270000|2021-05-10 23:11:10|82673.4|82623.4|82684.3|82634.3|82687.2|82637.2|82673.4|82623.4|32
1620688280000|2021-05-10 23:11:20|82684.2|82634.2|82684.3|82634.3|82685.7|82635.7|82677.8|82627.8|24
1620688290000|2021-05-10 23:11:30|82680.9|82630.9|82683.2|82633.2|82684.6|82634.6|82678.8|82628.8|20
1620688300000|2021-05-10 23:11:40|82680.7|82630.7|82689.8|82639.8|82689.8|82639.8|82680.7|82630.7|21
1620688310000|2021-05-10 23:11:50|82689.1|82639.1|82693|82643|82695.2|82645.2|82689.1|82639.1|25
1620688320000|2021-05-10 23:12:00|82692.7|82642.7|82694.5|82644.5|82697.1|82647.1|82691.1|82641.1|24
1620688330000|2021-05-10 23:12:10|82694.6|82644.6|82694.6|82644.6|82696.7|82646.7|82693.8|82643.8|21
1620688340000|2021-05-10 23:12:20|82696.7|82646.7|82706.6|82656.6|82706.8|82656.8|82693.7|82643.7|18
1620688350000|2021-05-10 23:12:30|82703.1|82653.1|82696.8|82646.8|82710.5|82660.5|82695.7|82645.7|24
1620688360000|2021-05-10 23:12:40|82698.6|82648.6|82697.2|82647.2|82699.5|82649.5|82696.8|82646.8|13
1620688370000|2021-05-10 23:12:50|82698|82648|82696.2|82646.2|82698.6|82648.6|82696.2|82646.2|8
1620688380000|2021-05-10 23:13:00|82695.6|82645.6|82698.2|82648.2|82702.4|82652.4|82688.1|82638.1|20
1620688390000|2021-05-10 23:13:10|82700.4|82650.4|82700.8|82650.8|82700.8|82650.8|82696.7|82646.7|16
1620688400000|2021-05-10 23:13:20|82701.2|82651.2|82702.9|82652.9|82705|82655|82700.2|82650.2|21
1620688410000|2021-05-10 23:13:30|82702.5|82652.5|82700.3|82650.3|82705.1|82655.1|82699|82649|32
1620688420000|2021-05-10 23:13:40|82700.6|82650.6|82692.4|82642.4|82700.6|82650.6|82679.3|82629.3|40
1620688430000|2021-05-10 23:13:50|82689.9|82639.9|82693.2|82643.2|82694.9|82644.9|82689.9|82639.9|44
1620688440000|2021-05-10 23:14:00|82694.4|82644.4|82695.2|82645.2|82695.3|82645.3|82692.8|82642.8|29
1620688450000|2021-05-10 23:14:10|82695.9|82645.9|82694.6|82644.6|82696.2|82646.2|82691.2|82641.2|21
1620688460000|2021-05-10 23:14:20|82696.4|82646.4|82677.7|82627.7|82698.3|82648.3|82675.1|82625.1|30
1620688470000|2021-05-10 23:14:30|82679.5|82629.5|82677.9|82627.9|82698.8|82648.8|82671.6|82621.6|36
1620688480000|2021-05-10 23:14:40|82679.8|82629.8|82659.1|82609.1|82686.1|82636.1|82659.1|82609.1|30
1620688490000|2021-05-10 23:14:50|82659.9|82609.9|82653.8|82603.8|82667.4|82617.4|82653.8|82603.8|34
1620688500000|2021-05-10 23:15:00|82658.7|82608.7|82659|82609|82661.9|82611.9|82655.5|82605.5|26
1620688510000|2021-05-10 23:15:10|82658.4|82608.4|82657|82607|82659.4|82609.4|82641.9|82591.9|26
1620688520000|2021-05-10 23:15:20|82656.8|82606.8|82680.5|82630.5|82680.6|82630.6|82656.8|82606.8|43
1620688530000|2021-05-10 23:15:30|82680.3|82630.3|82681.4|82631.4|82682.7|82632.7|82680.1|82630.1|23
1620688540000|2021-05-10 23:15:40|82680.8|82630.8|82689|82639|82689|82639|82680.8|82630.8|22
1620688550000|2021-05-10 23:15:50|82689.9|82639.9|82688.4|82638.4|82689.9|82639.9|82686.5|82636.5|24
1620688560000|2021-05-10 23:16:00|82688.5|82638.5|82680.5|82630.5|82689.6|82639.6|82680.5|82630.5|29
1620688570000|2021-05-10 23:16:10|82675.7|82625.7|82673.3|82623.3|82687.2|82637.2|82668.7|82618.7|44
1620688580000|2021-05-10 23:16:20|82673.7|82623.7|82681.4|82631.4|82682.1|82632.1|82663.1|82613.1|43
1620688590000|2021-05-10 23:16:30|82677|82627|82679.7|82629.7|82682.3|82632.3|82672.9|82622.9|39
1620688600000|2021-05-10 23:16:40|82680.4|82630.4|82673.3|82623.3|82683.1|82633.1|82668.1|82618.1|44
1620688610000|2021-05-10 23:16:50|82675.8|82625.8|82676.9|82626.9|82685.2|82635.2|82663|82613|36
1620688620000|2021-05-10 23:17:00|82677.1|82627.1|82676.3|82626.3|82680.2|82630.2|82668.9|82618.9|32
1620688630000|2021-05-10 23:17:10|82675.3|82625.3|82679.3|82629.3|82681|82631|82675.3|82625.3|36
1620688640000|2021-05-10 23:17:20|82679.8|82629.8|82680.5|82630.5|82681.9|82631.9|82678.4|82628.4|23
1620688650000|2021-05-10 23:17:30|82679.8|82629.8|82679.8|82629.8|82682.4|82632.4|82678.8|82628.8|35
1620688660000|2021-05-10 23:17:40|82682.4|82632.4|82681.1|82631.1|82682.4|82632.4|82678.3|82628.3|33
1620688670000|2021-05-10 23:17:50|82680.7|82630.7|82686.3|82636.3|82686.5|82636.5|82679.4|82629.4|26
1620688680000|2021-05-10 23:18:00|82686.5|82636.5|82687.2|82637.2|82688.7|82638.7|82686.2|82636.2|18
1620688690000|2021-05-10 23:18:10|82686.9|82636.9|82689.3|82639.3|82690.2|82640.2|82683.5|82633.5|32
1620688700000|2021-05-10 23:18:20|82689.2|82639.2|82691.2|82641.2|82691.6|82641.6|82685.4|82635.4|38
1620688710000|2021-05-10 23:18:30|82689.8|82639.8|82690|82640|82692.6|82642.6|82685.9|82635.9|40
1620688720000|2021-05-10 23:18:40|82690.7|82640.7|82693.9|82643.9|82693.9|82643.9|82687|82637|39
1620688730000|2021-05-10 23:18:50|82694.6|82644.6|82692.9|82642.9|82695.4|82645.4|82685.5|82635.5|36
1620688740000|2021-05-10 23:19:00|82694.8|82644.8|82682.3|82632.3|82694.8|82644.8|82674.9|82624.9|41
1620688750000|2021-05-10 23:19:10|82682.6|82632.6|82680.6|82630.6|82684.1|82634.1|82677.4|82627.4|39
1620688760000|2021-05-10 23:19:20|82681.4|82631.4|82681.1|82631.1|82681.5|82631.5|82675.2|82625.2|32
1620688770000|2021-05-10 23:19:30|82679.6|82629.6|82680.8|82630.8|82681.7|82631.7|82674.7|82624.7|37
1620688780000|2021-05-10 23:19:40|82680.5|82630.5|82684.3|82634.3|82685.3|82635.3|82677.3|82627.3|24
1620688790000|2021-05-10 23:19:50|82683.8|82633.8|82684.7|82634.7|82685.2|82635.2|82683.2|82633.2|16
1620688800000|2021-05-10 23:20:00|82684.5|82634.5|82692.8|82642.8|82693|82643|82680.7|82630.7|38
1620688810000|2021-05-10 23:20:10|82692.1|82642.1|82694|82644|82695.4|82645.4|82690.9|82640.9|20
1620688820000|2021-05-10 23:20:20|82693.6|82643.6|82692.1|82642.1|82694.1|82644.1|82686.7|82636.7|26
1620688830000|2021-05-10 23:20:30|82690.2|82640.2|82676.8|82626.8|82690.2|82640.2|82669.7|82619.7|42
1620688840000|2021-05-10 23:20:40|82677.4|82627.4|82677.9|82627.9|82682.6|82632.6|82676.6|82626.6|28
1620688850000|2021-05-10 23:20:50|82678.5|82628.5|82677.5|82627.5|82691.4|82641.4|82669.3|82619.3|37
1620688860000|2021-05-10 23:21:00|82677.9|82627.9|82678.4|82628.4|82687.8|82637.8|82677.3|82627.3|17
1620688870000|2021-05-10 23:21:10|82678.3|82628.3|82677.6|82627.6|82678.3|82628.3|82674.8|82624.8|24
1620688880000|2021-05-10 23:21:20|82676.7|82626.7|82673.5|82623.5|82677.5|82627.5|82672.1|82622.1|24
1620688890000|2021-05-10 23:21:30|82673.6|82623.6|82682.1|82632.1|82682.2|82632.2|82672.4|82622.4|27
1620688900000|2021-05-10 23:21:40|82681.7|82631.7|82678.9|82628.9|82681.7|82631.7|82678.7|82628.7|21
1620688910000|2021-05-10 23:21:50|82679.3|82629.3|82682.9|82632.9|82688.8|82638.8|82679.3|82629.3|27
1620688920000|2021-05-10 23:22:00|82683.7|82633.7|82684.1|82634.1|82684.1|82634.1|82681.5|82631.5|18
1620688930000|2021-05-10 23:22:10|82683.6|82633.6|82683.3|82633.3|82685.5|82635.5|82683.3|82633.3|13
1620688940000|2021-05-10 23:22:20|82683.9|82633.9|82686.2|82636.2|82686.2|82636.2|82683.6|82633.6|22
1620688950000|2021-05-10 23:22:30|82686.1|82636.1|82685.3|82635.3|82688.7|82638.7|82684.4|82634.4|23
1620688960000|2021-05-10 23:22:40|82685.5|82635.5|82687.9|82637.9|82687.9|82637.9|82685.5|82635.5|12
1620688970000|2021-05-10 23:22:50|82687.2|82637.2|82687|82637|82687.7|82637.7|82684.1|82634.1|13
1620688980000|2021-05-10 23:23:00|82687.5|82637.5|82688.7|82638.7|82688.7|82638.7|82687|82637|8
1620688990000|2021-05-10 23:23:10|82687.7|82637.7|82687.7|82637.7|82687.7|82637.7|82687.7|82637.7|1
1620689000000|2021-05-10 23:23:20|82687.6|82637.6|82686.1|82636.1|82690.5|82640.5|82684|82634|15
1620689010000|2021-05-10 23:23:30|82688.7|82638.7|82690.1|82640.1|82690.1|82640.1|82688.3|82638.3|9
1620689020000|2021-05-10 23:23:40|82690|82640|82690.6|82640.6|82690.6|82640.6|82689.3|82639.3|3
1620689030000|2021-05-10 23:23:50|82691|82641|82685.1|82635.1|82691.4|82641.4|82680.7|82630.7|12
1620689040000|2021-05-10 23:24:00|82690.2|82640.2|82685.7|82635.7|82690.2|82640.2|82682.3|82632.3|17
1620689050000|2021-05-10 23:24:10|82686.1|82636.1|82689|82639|82689.1|82639.1|82685|82635|18
1620689060000|2021-05-10 23:24:20|82688.1|82638.1|82688.1|82638.1|82688.7|82638.7|82686.5|82636.5|14
1620689070000|2021-05-10 23:24:30|82688.8|82638.8|82686.3|82636.3|82688.8|82638.8|82681.4|82631.4|39
1620689080000|2021-05-10 23:24:40|82686.2|82636.2|82688.4|82638.4|82690|82640|82683.4|82633.4|41
1620689090000|2021-05-10 23:24:50|82689.4|82639.4|82692|82642|82692|82642|82684.5|82634.5|37
1620689100000|2021-05-10 23:25:00|82691.9|82641.9|82691.5|82641.5|82693.4|82643.4|82690.7|82640.7|32
1620689110000|2021-05-10 23:25:10|82691.3|82641.3|82693|82643|82694.1|82644.1|82689.3|82639.3|28
1620689120000|2021-05-10 23:25:20|82692.7|82642.7|82668.3|82618.3|82694.5|82644.5|82665.6|82615.6|43
1620689130000|2021-05-10 23:25:30|82671.4|82621.4|82681.5|82631.5|82683.8|82633.8|82671.4|82621.4|40
1620689140000|2021-05-10 23:25:40|82679.7|82629.7|82682.9|82632.9|82683.6|82633.6|82678.9|82628.9|31
1620689150000|2021-05-10 23:25:50|82683.9|82633.9|82683.8|82633.8|82685.6|82635.6|82682.6|82632.6|30
1620689160000|2021-05-10 23:26:00|82684.2|82634.2|82685|82635|82686|82636|82683.3|82633.3|29
1620689170000|2021-05-10 23:26:10|82685.5|82635.5|82685.9|82635.9|82686.2|82636.2|82683.3|82633.3|24
1620689180000|2021-05-10 23:26:20|82685.8|82635.8|82691|82641|82691|82641|82681|82631|19
1620689190000|2021-05-10 23:26:30|82691.4|82641.4|82694|82644|82696.6|82646.6|82690.6|82640.6|35
1620689200000|2021-05-10 23:26:40|82694.1|82644.1|82692.3|82642.3|82695.8|82645.8|82692.3|82642.3|17
1620689210000|2021-05-10 23:26:50|82692.9|82642.9|82691.6|82641.6|82695.6|82645.6|82688.9|82638.9|32
1620689220000|2021-05-10 23:27:00|82691.5|82641.5|82686.7|82636.7|82695.4|82645.4|82677.8|82627.8|44
1620689230000|2021-05-10 23:27:10|82687.8|82637.8|82671.9|82621.9|82695.6|82645.6|82671.9|82621.9|42
1620689240000|2021-05-10 23:27:20|82674.4|82624.4|82655.9|82605.9|82674.4|82624.4|82655.9|82605.9|37
1620689250000|2021-05-10 23:27:30|82656.5|82606.5|82654.4|82604.4|82657.5|82607.5|82649.6|82599.6|22
1620689260000|2021-05-10 23:27:40|82654.3|82604.3|82651.6|82601.6|82657.9|82607.9|82649.5|82599.5|21
1620689270000|2021-05-10 23:27:50|82647.9|82597.9|82645.5|82595.5|82653.7|82603.7|82645.3|82595.3|14
1620689280000|2021-05-10 23:28:00|82645|82595|82676.1|82626.1|82676.1|82626.1|82645|82595|19
1620689290000|2021-05-10 23:28:10|82669.3|82619.3|82675.7|82625.7|82682.3|82632.3|82666.5|82616.5|44
1620689300000|2021-05-10 23:28:20|82672.7|82622.7|82676.6|82626.6|82680.5|82630.5|82672.7|82622.7|21
1620689310000|2021-05-10 23:28:30|82677.1|82627.1|82676.8|82626.8|82677.1|82627.1|82675.2|82625.2|6
1620689320000|2021-05-10 23:28:40|82677|82627|82688.8|82638.8|82688.8|82638.8|82677|82627|21
1620689330000|2021-05-10 23:28:50|82688.2|82638.2|82687.3|82637.3|82690.4|82640.4|82685.7|82635.7|16
1620689340000|2021-05-10 23:29:00|82688|82638|82680.7|82630.7|82689.5|82639.5|82660.5|82610.5|36
1620689350000|2021-05-10 23:29:10|82680.1|82630.1|82685.7|82635.7|82687.3|82637.3|82674.5|82624.5|40
1620689360000|2021-05-10 23:29:20|82679.4|82629.4|82677.3|82627.3|82686.9|82636.9|82663|82613|42
1620689370000|2021-05-10 23:29:30|82678.1|82628.1|82678.5|82628.5|82683.5|82633.5|82677.9|82627.9|20
1620689380000|2021-05-10 23:29:40|82678.4|82628.4|82673.4|82623.4|82679.3|82629.3|82672|82622|29
1620689390000|2021-05-10 23:29:50|82672.9|82622.9|82675.8|82625.8|82675.8|82625.8|82672.9|82622.9|21
1620689400000|2021-05-10 23:30:00|82676.2|82626.2|82681|82631|82682.9|82632.9|82674.9|82624.9|26
1620689410000|2021-05-10 23:30:10|82682|82632|82680.9|82630.9|82684.2|82634.2|82668.8|82618.8|32
1620689420000|2021-05-10 23:30:20|82680.5|82630.5|82681.5|82631.5|82683.7|82633.7|82680.5|82630.5|29
1620689430000|2021-05-10 23:30:30|82682.2|82632.2|82676.6|82626.6|82682.2|82632.2|82670.8|82620.8|21
1620689440000|2021-05-10 23:30:40|82676.1|82626.1|82686.1|82636.1|82687.1|82637.1|82675.2|82625.2|31
1620689450000|2021-05-10 23:30:50|82685.3|82635.3|82684.9|82634.9|82686.8|82636.8|82683|82633|18
1620689460000|2021-05-10 23:31:00|82683.8|82633.8|82679.4|82629.4|82684.7|82634.7|82677.8|82627.8|22
1620689470000|2021-05-10 23:31:10|82679.5|82629.5|82680.3|82630.3|82680.5|82630.5|82678.6|82628.6|16
1620689480000|2021-05-10 23:31:20|82681.3|82631.3|82686.7|82636.7|82687.1|82637.1|82680.6|82630.6|9
1620689490000|2021-05-10 23:31:30|82687.7|82637.7|82685.8|82635.8|82687.7|82637.7|82678.6|82628.6|19
1620689500000|2021-05-10 23:31:40|82684.3|82634.3|82681.9|82631.9|82684.3|82634.3|82678.4|82628.4|21
1620689510000|2021-05-10 23:31:50|82681.6|82631.6|82685.9|82635.9|82686.8|82636.8|82680.1|82630.1|26
1620689520000|2021-05-10 23:32:00|82686.2|82636.2|82687|82637|82689.3|82639.3|82683.5|82633.5|31
1620689530000|2021-05-10 23:32:10|82687.1|82637.1|82687.7|82637.7|82688.7|82638.7|82682.2|82632.2|31
1620689540000|2021-05-10 23:32:20|82686.5|82636.5|82685.8|82635.8|82688.7|82638.7|82684.1|82634.1|41
1620689550000|2021-05-10 23:32:30|82685.9|82635.9|82687|82637|82689.5|82639.5|82683.5|82633.5|22
1620689560000|2021-05-10 23:32:40|82684.2|82634.2|82690|82640|82690|82640|82681.5|82631.5|27
1620689570000|2021-05-10 23:32:50|82688.3|82638.3|82687.8|82637.8|82688.3|82638.3|82686.7|82636.7|10
1620689580000|2021-05-10 23:33:00|82688|82638|82684.5|82634.5|82689.3|82639.3|82683.1|82633.1|23
1620689590000|2021-05-10 23:33:10|82685.4|82635.4|82689.7|82639.7|82691.1|82641.1|82684|82634|31
1620689600000|2021-05-10 23:33:20|82688|82638|82685.3|82635.3|82694.3|82644.3|82684.5|82634.5|42
1620689610000|2021-05-10 23:33:30|82687.2|82637.2|82682.7|82632.7|82693.3|82643.3|82675.4|82625.4|36
1620689620000|2021-05-10 23:33:40|82684.2|82634.2|82682.5|82632.5|82690.4|82640.4|82682.5|82632.5|43
1620689630000|2021-05-10 23:33:50|82684|82634|82682.9|82632.9|82686.8|82636.8|82677.7|82627.7|31
1620689640000|2021-05-10 23:34:00|82679.9|82629.9|82677.2|82627.2|82681.1|82631.1|82675.8|82625.8|22
1620689650000|2021-05-10 23:34:10|82677.5|82627.5|82678.4|82628.4|82678.4|82628.4|82676.7|82626.7|28
1620689660000|2021-05-10 23:34:20|82678.5|82628.5|82676.6|82626.6|82682.8|82632.8|82676.1|82626.1|22
1620689670000|2021-05-10 23:34:30|82676.2|82626.2|82675.4|82625.4|82678.9|82628.9|82667.8|82617.8|23
1620689680000|2021-05-10 23:34:40|82675|82625|82683.8|82633.8|82684|82634|82673|82623|35
1620689690000|2021-05-10 23:34:50|82683.2|82633.2|82676.2|82626.2|82683.6|82633.6|82671.9|82621.9|27
1620689700000|2021-05-10 23:35:00|82672.6|82622.6|82666.3|82616.3|82683.8|82633.8|82659.4|82609.4|41
1620689710000|2021-05-10 23:35:10|82667.7|82617.7|82671.9|82621.9|82680.9|82630.9|82667.7|82617.7|35
1620689720000|2021-05-10 23:35:20|82671.8|82621.8|82666.8|82616.8|82672.1|82622.1|82657.1|82607.1|27
1620689730000|2021-05-10 23:35:30|82666.4|82616.4|82665.2|82615.2|82666.9|82616.9|82664.2|82614.2|28
1620689740000|2021-05-10 23:35:40|82664.5|82614.5|82669.2|82619.2|82669.6|82619.6|82664.4|82614.4|31
1620689750000|2021-05-10 23:35:50|82668.9|82618.9|82666.4|82616.4|82670.2|82620.2|82662|82612|28
1620689760000|2021-05-10 23:36:00|82661.9|82611.9|82670|82620|82674.1|82624.1|82661.9|82611.9|26
1620689770000|2021-05-10 23:36:10|82669.7|82619.7|82666.1|82616.1|82670.9|82620.9|82666.1|82616.1|12
1620689780000|2021-05-10 23:36:20|82666.3|82616.3|82671.5|82621.5|82673.3|82623.3|82666.3|82616.3|15
1620689790000|2021-05-10 23:36:30|82671.1|82621.1|82668.9|82618.9|82671.4|82621.4|82668.8|82618.8|8
1620689800000|2021-05-10 23:36:40|82669.7|82619.7|82678.4|82628.4|82678.4|82628.4|82669.7|82619.7|17
1620689810000|2021-05-10 23:36:50|82676.7|82626.7|82679.1|82629.1|82683.6|82633.6|82672.8|82622.8|30
1620689820000|2021-05-10 23:37:00|82680|82630|82683|82633|82685.7|82635.7|82678.3|82628.3|40
1620689830000|2021-05-10 23:37:10|82681.3|82631.3|82681.8|82631.8|82684.2|82634.2|82672.4|82622.4|41
1620689840000|2021-05-10 23:37:20|82682.4|82632.4|82677.9|82627.9|82682.5|82632.5|82677.7|82627.7|36
1620689850000|2021-05-10 23:37:30|82678.2|82628.2|82676.9|82626.9|82678.8|82628.8|82676.7|82626.7|13
1620689860000|2021-05-10 23:37:40|82677.9|82627.9|82679.1|82629.1|82684.6|82634.6|82674|82624|38
1620689870000|2021-05-10 23:37:50|82682|82632|82684.5|82634.5|82687.2|82637.2|82679.8|82629.8|32
1620689880000|2021-05-10 23:38:00|82685|82635|82683.1|82633.1|82686|82636|82680.1|82630.1|18
1620689890000|2021-05-10 23:38:10|82683.5|82633.5|82684.9|82634.9|82687.2|82637.2|82683|82633|10
1620689900000|2021-05-10 23:38:20|82681.2|82631.2|82684|82634|82687.9|82637.9|82679.6|82629.6|36
1620689910000|2021-05-10 23:38:30|82684.1|82634.1|82675.2|82625.2|82687|82637|82675.2|82625.2|43
1620689920000|2021-05-10 23:38:40|82687.7|82637.7|82680.7|82630.7|82687.7|82637.7|82679.6|82629.6|42
1620689930000|2021-05-10 23:38:50|82681|82631|82679.8|82629.8|82684.2|82634.2|82673.2|82623.2|35
1620689940000|2021-05-10 23:39:00|82679.9|82629.9|82682.8|82632.8|82685.2|82635.2|82676.3|82626.3|45
1620689950000|2021-05-10 23:39:10|82684.7|82634.7|82684.6|82634.6|82686.7|82636.7|82675.4|82625.4|39
1620689960000|2021-05-10 23:39:20|82683.3|82633.3|82684.7|82634.7|82685.8|82635.8|82674.7|82624.7|36
1620689970000|2021-05-10 23:39:30|82683.8|82633.8|82685.7|82635.7|82686.9|82636.9|82683.8|82633.8|18
1620689980000|2021-05-10 23:39:40|82686.3|82636.3|82680.7|82630.7|82686.3|82636.3|82680.3|82630.3|12
1620689990000|2021-05-10 23:39:50|82681|82631|82685|82635|82687.2|82637.2|82680.9|82630.9|11
1620690000000|2021-05-10 23:40:00|82685.7|82635.7|82684|82634|82685.7|82635.7|82681.9|82631.9|30
1620690010000|2021-05-10 23:40:10|82683.9|82633.9|82684.3|82634.3|82685.6|82635.6|82681.7|82631.7|40
1620690020000|2021-05-10 23:40:20|82682.1|82632.1|82685.6|82635.6|82689.2|82639.2|82681.8|82631.8|42
1620690030000|2021-05-10 23:40:30|82686.4|82636.4|82688.2|82638.2|82688.7|82638.7|82682.3|82632.3|44
1620690040000|2021-05-10 23:40:40|82686.6|82636.6|82687.1|82637.1|82688.1|82638.1|82683.4|82633.4|33
1620690050000|2021-05-10 23:40:50|82687.5|82637.5|82688.4|82638.4|82691.5|82641.5|82683.7|82633.7|45
1620690060000|2021-05-10 23:41:00|82688.1|82638.1|82682.7|82632.7|82691.3|82641.3|82676.5|82626.5|43
1620690070000|2021-05-10 23:41:10|82686.8|82636.8|82681.3|82631.3|82686.8|82636.8|82669.6|82619.6|43
1620690080000|2021-05-10 23:41:20|82681.2|82631.2|82679.9|82629.9|82682|82632|82677.3|82627.3|33
1620690090000|2021-05-10 23:41:30|82680.2|82630.2|82680.5|82630.5|82686.5|82636.5|82679.7|82629.7|29
1620690100000|2021-05-10 23:41:40|82682.2|82632.2|82686|82636|82686.9|82636.9|82679.4|82629.4|28
1620690110000|2021-05-10 23:41:50|82686.4|82636.4|82680.6|82630.6|82686.4|82636.4|82667.5|82617.5|28
1620690120000|2021-05-10 23:42:00|82681.5|82631.5|82679.8|82629.8|82683.1|82633.1|82678.6|82628.6|14
1620690130000|2021-05-10 23:42:10|82680.1|82630.1|82680.4|82630.4|82681.1|82631.1|82679.7|82629.7|9
1620690140000|2021-05-10 23:42:20|82680.3|82630.3|82684.2|82634.2|82685.2|82635.2|82680.3|82630.3|4
1620690150000|2021-05-10 23:42:30|82681.7|82631.7|82679.3|82629.3|82681.7|82631.7|82678.7|82628.7|16
1620690160000|2021-05-10 23:42:40|82679.5|82629.5|82680.3|82630.3|82680.7|82630.7|82679|82629|11
1620690170000|2021-05-10 23:42:50|82679.9|82629.9|82682.9|82632.9|82684|82634|82679.4|82629.4|19
1620690180000|2021-05-10 23:43:00|82683.1|82633.1|82682.8|82632.8|82683.1|82633.1|82682.2|82632.2|7
1620690190000|2021-05-10 23:43:10|82678.9|82628.9|82679.1|82629.1|82685.8|82635.8|82672.5|82622.5|36
1620690200000|2021-05-10 23:43:20|82679|82629|82683.1|82633.1|82683.1|82633.1|82677.6|82627.6|36
1620690210000|2021-05-10 23:43:30|82682.9|82632.9|82683.4|82633.4|82683.5|82633.5|82681.2|82631.2|37
1620690220000|2021-05-10 23:43:40|82682.7|82632.7|82685.6|82635.6|82687.6|82637.6|82682.5|82632.5|37
1620690230000|2021-05-10 23:43:50|82686.8|82636.8|82687.3|82637.3|82689.1|82639.1|82683.9|82633.9|29
1620690240000|2021-05-10 23:44:00|82686.3|82636.3|82672.1|82622.1|82688.3|82638.3|82661.7|82611.7|37
1620690250000|2021-05-10 23:44:10|82672.4|82622.4|82669.8|82619.8|82672.4|82622.4|82669.6|82619.6|16
1620690260000|2021-05-10 23:44:20|82670.2|82620.2|82675.3|82625.3|82677.3|82627.3|82670.1|82620.1|15
1620690270000|2021-05-10 23:44:30|82674.9|82624.9|82674.5|82624.5|82677|82627|82673.2|82623.2|28
1620690280000|2021-05-10 23:44:40|82674.1|82624.1|82677.5|82627.5|82682.6|82632.6|82659.7|82609.7|38
1620690290000|2021-05-10 23:44:50|82677.3|82627.3|82672.8|82622.8|82684.1|82634.1|82672.8|82622.8|30
1620690300000|2021-05-10 23:45:00|82673|82623|82659.9|82609.9|82676.7|82626.7|82646.9|82596.9|29
1620690310000|2021-05-10 23:45:10|82660.9|82610.9|82661.2|82611.2|82661.5|82611.5|82659.5|82609.5|27
1620690320000|2021-05-10 23:45:20|82660.4|82610.4|82661.1|82611.1|82661.4|82611.4|82660.2|82610.2|18
1620690330000|2021-05-10 23:45:30|82660.6|82610.6|82661.5|82611.5|82663.9|82613.9|82660.6|82610.6|26
1620690340000|2021-05-10 23:45:40|82661.1|82611.1|82661.6|82611.6|82661.6|82611.6|82659.3|82609.3|18
1620690350000|2021-05-10 23:45:50|82661.7|82611.7|82661.5|82611.5|82663.5|82613.5|82659|82609|31
1620690360000|2021-05-10 23:46:00|82662|82612|82660|82610|82662.3|82612.3|82659.8|82609.8|17
1620690370000|2021-05-10 23:46:10|82659.8|82609.8|82664.3|82614.3|82664.5|82614.5|82659.8|82609.8|18
1620690380000|2021-05-10 23:46:20|82663.5|82613.5|82660.5|82610.5|82664|82614|82660.5|82610.5|23
1620690390000|2021-05-10 23:46:30|82661|82611|82662.3|82612.3|82663.1|82613.1|82661|82611|25
1620690400000|2021-05-10 23:46:40|82662.4|82612.4|82664|82614|82664.9|82614.9|82660.8|82610.8|21
1620690410000|2021-05-10 23:46:50|82663.4|82613.4|82660.4|82610.4|82663.9|82613.9|82658.7|82608.7|21
1620690420000|2021-05-10 23:47:00|82661|82611|82662.9|82612.9|82665.1|82615.1|82660.6|82610.6|16
1620690430000|2021-05-10 23:47:10|82663.4|82613.4|82672.9|82622.9|82676.5|82626.5|82662.1|82612.1|34
1620690440000|2021-05-10 23:47:20|82672.4|82622.4|82675.5|82625.5|82676.4|82626.4|82672.3|82622.3|20
1620690450000|2021-05-10 23:47:30|82674.9|82624.9|82674.2|82624.2|82677.5|82627.5|82673.3|82623.3|22
1620690460000|2021-05-10 23:47:40|82671.8|82621.8|82671.8|82621.8|82678.5|82628.5|82671.8|82621.8|26
1620690470000|2021-05-10 23:47:50|82671.6|82621.6|82672.4|82622.4|82678.3|82628.3|82666.8|82616.8|40
1620690480000|2021-05-10 23:48:00|82675|82625|82679.9|82629.9|82684.9|82634.9|82675|82625|32
1620690490000|2021-05-10 23:48:10|82680.6|82630.6|82680.2|82630.2|82684.4|82634.4|82675.3|82625.3|31
1620690500000|2021-05-10 23:48:20|82681.6|82631.6|82667.9|82617.9|82681.6|82631.6|82658.6|82608.6|38
1620690510000|2021-05-10 23:48:30|82667.7|82617.7|82667.8|82617.8|82669.1|82619.1|82667|82617|21
1620690520000|2021-05-10 23:48:40|82668.1|82618.1|82670|82620|82670.9|82620.9|82667.9|82617.9|22
1620690530000|2021-05-10 23:48:50|82669.7|82619.7|82674.1|82624.1|82674.8|82624.8|82668.9|82618.9|23
1620690540000|2021-05-10 23:49:00|82675.4|82625.4|82674.7|82624.7|82677.5|82627.5|82673.7|82623.7|21
1620690550000|2021-05-10 23:49:10|82674.3|82624.3|82675|82625|82675.5|82625.5|82674.2|82624.2|13
1620690560000|2021-05-10 23:49:20|82677.4|82627.4|82673.7|82623.7|82677.4|82627.4|82673.7|82623.7|15
1620690570000|2021-05-10 23:49:30|82674.7|82624.7|82674.8|82624.8|82675.3|82625.3|82672.8|82622.8|24
1620690580000|2021-05-10 23:49:40|82678.5|82628.5|82674.2|82624.2|82678.5|82628.5|82673.4|82623.4|23
1620690590000|2021-05-10 23:49:50|82674.8|82624.8|82671|82621|82675.4|82625.4|82671|82621|14
1620690600000|2021-05-10 23:50:00|82671.3|82621.3|82674.4|82624.4|82680.3|82630.3|82671.3|82621.3|41
1620690610000|2021-05-10 23:50:10|82674.7|82624.7|82677.8|82627.8|82677.8|82627.8|82672.3|82622.3|29
1620690620000|2021-05-10 23:50:20|82680|82630|82679.3|82629.3|82681.2|82631.2|82676.7|82626.7|37
1620690630000|2021-05-10 23:50:30|82680.9|82630.9|82668.5|82618.5|82680.9|82630.9|82664|82614|36
1620690640000|2021-05-10 23:50:40|82668.1|82618.1|82667|82617|82668.6|82618.6|82667|82617|15
1620690650000|2021-05-10 23:50:50|82668.3|82618.3|82667.3|82617.3|82668.3|82618.3|82666.8|82616.8|12
1620690660000|2021-05-10 23:51:00|82667.9|82617.9|82670.4|82620.4|82670.6|82620.6|82666.5|82616.5|19
1620690670000|2021-05-10 23:51:10|82669.8|82619.8|82666.5|82616.5|82669.8|82619.8|82665.8|82615.8|16
1620690680000|2021-05-10 23:51:20|82666.1|82616.1|82675.7|82625.7|82677.3|82627.3|82665.4|82615.4|29
1620690690000|2021-05-10 23:51:30|82676|82626|82679|82629|82680.1|82630.1|82673.4|82623.4|34
1620690700000|2021-05-10 23:51:40|82679.2|82629.2|82672.8|82622.8|82679.2|82629.2|82667.8|82617.8|35
1620690710000|2021-05-10 23:51:50|82673.1|82623.1|82672.3|82622.3|82674.3|82624.3|82671|82621|29
1620690720000|2021-05-10 23:52:00|82671.6|82621.6|82667.2|82617.2|82672.7|82622.7|82666.5|82616.5|28
1620690730000|2021-05-10 23:52:10|82667.4|82617.4|82667.7|82617.7|82668.2|82618.2|82667.2|82617.2|19
1620690740000|2021-05-10 23:52:20|82667.8|82617.8|82671.1|82621.1|82671.2|82621.2|82666.8|82616.8|21
1620690750000|2021-05-10 23:52:30|82671.7|82621.7|82671.2|82621.2|82673.7|82623.7|82671.1|82621.1|21
1620690760000|2021-05-10 23:52:40|82672.8|82622.8|82676.2|82626.2|82678.9|82628.9|82667.8|82617.8|21
1620690770000|2021-05-10 23:52:50|82676.3|82626.3|82674.7|82624.7|82677.1|82627.1|82673|82623|19
1620690780000|2021-05-10 23:53:00|82674.3|82624.3|82673.9|82623.9|82674.6|82624.6|82673.6|82623.6|22
1620690790000|2021-05-10 23:53:10|82674.1|82624.1|82681|82631|82682.4|82632.4|82674.1|82624.1|23
1620690800000|2021-05-10 23:53:20|82681.2|82631.2|82668|82618|82682.1|82632.1|82647.8|82597.8|37
1620690810000|2021-05-10 23:53:30|82671.4|82621.4|82667.4|82617.4|82671.4|82621.4|82666.4|82616.4|41
1620690820000|2021-05-10 23:53:40|82672.5|82622.5|82675.9|82625.9|82677.5|82627.5|82669.2|82619.2|39
1620690830000|2021-05-10 23:53:50|82675.6|82625.6|82674|82624|82676.2|82626.2|82673.7|82623.7|23
1620690840000|2021-05-10 23:54:00|82674.1|82624.1|82678.5|82628.5|82680.8|82630.8|82673.5|82623.5|25
1620690850000|2021-05-10 23:54:10|82678.3|82628.3|82681.3|82631.3|82682.8|82632.8|82676.7|82626.7|25
1620690860000|2021-05-10 23:54:20|82675.2|82625.2|82680|82630|82680.6|82630.6|82663|82613|42
1620690870000|2021-05-10 23:54:30|82679|82629|82681.6|82631.6|82682.3|82632.3|82677.1|82627.1|33
1620690880000|2021-05-10 23:54:40|82682.6|82632.6|82678.7|82628.7|82682.6|82632.6|82678.7|82628.7|7
1620690890000|2021-05-10 23:54:50|82677.9|82627.9|82680|82630|82680|82630|82677.2|82627.2|24
1620690900000|2021-05-10 23:55:00|82679.9|82629.9|82681.2|82631.2|82686|82636|82678.9|82628.9|22
1620690910000|2021-05-10 23:55:10|82681.6|82631.6|82679.6|82629.6|82683.2|82633.2|82669.1|82619.1|30
1620690920000|2021-05-10 23:55:20|82676.9|82626.9|82683.2|82633.2|82684.7|82634.7|82676.8|82626.8|40
1620690930000|2021-05-10 23:55:30|82681.8|82631.8|82673.8|82623.8|82685.5|82635.5|82671.3|82621.3|42
1620690940000|2021-05-10 23:55:40|82673.6|82623.6|82671.5|82621.5|82676.2|82626.2|82671.4|82621.4|22
1620690950000|2021-05-10 23:55:50|82671.9|82621.9|82669.9|82619.9|82672.7|82622.7|82669.6|82619.6|22
1620690960000|2021-05-10 23:56:00|82676|82626|82672.7|82622.7|82676|82626|82672.5|82622.5|25
1620690970000|2021-05-10 23:56:10|82673.3|82623.3|82673.4|82623.4|82675.5|82625.5|82672.7|82622.7|25
1620690980000|2021-05-10 23:56:20|82673.2|82623.2|82672|82622|82673.2|82623.2|82670.9|82620.9|11
1620690990000|2021-05-10 23:56:30|82668.7|82618.7|82682.2|82632.2|82683.9|82633.9|82668.7|82618.7|38
1620691000000|2021-05-10 23:56:40|82681.6|82631.6|82683.7|82633.7|82685.1|82635.1|82680.7|82630.7|42
1620691010000|2021-05-10 23:56:50|82683.3|82633.3|82681.9|82631.9|82685.3|82635.3|82675.3|82625.3|34
1620691020000|2021-05-10 23:57:00|82682.4|82632.4|82674.9|82624.9|82686.1|82636.1|82669|82619|36
1620691030000|2021-05-10 23:57:10|82674.3|82624.3|82676.2|82626.2|82680|82630|82672.1|82622.1|37
1620691040000|2021-05-10 23:57:20|82675|82625|82679.4|82629.4|82682.2|82632.2|82673.9|82623.9|41
1620691050000|2021-05-10 23:57:30|82678.6|82628.6|82671.8|82621.8|82679.9|82629.9|82669.1|82619.1|38
1620691060000|2021-05-10 23:57:40|82671.6|82621.6|82672.1|82622.1|82672.1|82622.1|82668.2|82618.2|25
1620691070000|2021-05-10 23:57:50|82673.2|82623.2|82671.2|82621.2|82673.2|82623.2|82671|82621|18
1620691080000|2021-05-10 23:58:00|82671.3|82621.3|82670.1|82620.1|82671.7|82621.7|82670|82620|9
1620691090000|2021-05-10 23:58:10|82670.2|82620.2|82679.4|82629.4|82686.5|82636.5|82670|82620|32
1620691100000|2021-05-10 23:58:20|82679.8|82629.8|82679.5|82629.5|82685.9|82635.9|82679.3|82629.3|42
1620691110000|2021-05-10 23:58:30|82679.6|82629.6|82682.2|82632.2|82685.9|82635.9|82678.9|82628.9|28
1620691120000|2021-05-10 23:58:40|82683.8|82633.8|82683.9|82633.9|82685.2|82635.2|82681.4|82631.4|32
1620691130000|2021-05-10 23:58:50|82683.5|82633.5|82670.3|82620.3|82688.4|82638.4|82667.8|82617.8|39
1620691140000|2021-05-10 23:59:00|82671.3|82621.3|82670.8|82620.8|82673.3|82623.3|82670.3|82620.3|30
1620691150000|2021-05-10 23:59:10|82670.5|82620.5|82670.9|82620.9|82671.8|82621.8|82670.5|82620.5|12
1620691160000|2021-05-10 23:59:20|82674.6|82624.6|82683.7|82633.7|82684.1|82634.1|82674.6|82624.6|40
1620691170000|2021-05-10 23:59:30|82683.1|82633.1|82682.6|82632.6|82683.5|82633.5|82681.6|82631.6|24
1620691180000|2021-05-10 23:59:40|82683|82633|82660.7|82610.7|82683|82633|82654.9|82604.9|35
1620691190000|2021-05-10 23:59:50|82662.9|82612.9|82667.6|82617.6|82672.1|82622.1|82661.9|82611.9|37
1620691200000|2021-05-11 00:00:00|82667.8|82617.8|82669.1|82619.1|82671.7|82621.7|82666.6|82616.6|37
1620691210000|2021-05-11 00:00:10|82667.5|82617.5|82668.1|82618.1|82673.8|82623.8|82666|82616|40
1620691220000|2021-05-11 00:00:20|82668.5|82618.5|82665.2|82615.2|82672.5|82622.5|82665.2|82615.2|36
1620691230000|2021-05-11 00:00:30|82666.7|82616.7|82668|82618|82671.9|82621.9|82666.7|82616.7|32
1620691240000|2021-05-11 00:00:40|82667.6|82617.6|82665.1|82615.1|82668.7|82618.7|82665|82615|24
1620691250000|2021-05-11 00:00:50|82665|82615|82666.9|82616.9|82668.3|82618.3|82663.3|82613.3|39
1620691260000|2021-05-11 00:01:00|82667.9|82617.9|82666.4|82616.4|82668.6|82618.6|82666.4|82616.4|24
1620691270000|2021-05-11 00:01:10|82665.1|82615.1|82663.2|82613.2|82665.8|82615.8|82663|82613|23
1620691280000|2021-05-11 00:01:20|82663.4|82613.4|82660.5|82610.5|82666.8|82616.8|82660.2|82610.2|18
1620691290000|2021-05-11 00:01:30|82661|82611|82665.4|82615.4|82665.4|82615.4|82653.2|82603.2|40
1620691300000|2021-05-11 00:01:40|82663.7|82613.7|82659.1|82609.1|82665.1|82615.1|82658|82608|34
1620691310000|2021-05-11 00:01:50|82658.8|82608.8|82661|82611|82661|82611|82657.7|82607.7|32
1620691320000|2021-05-11 00:02:00|82661.1|82611.1|82661.9|82611.9|82663.6|82613.6|82659.4|82609.4|32
1620691330000|2021-05-11 00:02:10|82661.8|82611.8|82664.2|82614.2|82666.7|82616.7|82653.5|82603.5|44
1620691340000|2021-05-11 00:02:20|82664|82614|82661.4|82611.4|82666.6|82616.6|82656.1|82606.1|38
1620691350000|2021-05-11 00:02:30|82658.9|82608.9|82658.4|82608.4|82660.9|82610.9|82647.9|82597.9|30
1620691360000|2021-05-11 00:02:40|82657.7|82607.7|82656.8|82606.8|82658.8|82608.8|82652.1|82602.1|35
1620691370000|2021-05-11 00:02:50|82655.8|82605.8|82650.7|82600.7|82655.8|82605.8|82647|82597|21
1620691380000|2021-05-11 00:03:00|82651.5|82601.5|82649.5|82599.5|82659.9|82609.9|82645.8|82595.8|44
1620691390000|2021-05-11 00:03:10|82651.9|82601.9|82652.7|82602.7|82656.2|82606.2|82649.3|82599.3|35
1620691400000|2021-05-11 00:03:20|82651.8|82601.8|82653.8|82603.8|82658.7|82608.7|82651.3|82601.3|40
1620691410000|2021-05-11 00:03:30|82654.5|82604.5|82655.6|82605.6|82655.6|82605.6|82653.2|82603.2|24
1620691420000|2021-05-11 00:03:40|82658.5|82608.5|82666|82616|82666.4|82616.4|82657.3|82607.3|32
1620691430000|2021-05-11 00:03:50|82667.8|82617.8|82664.4|82614.4|82667.8|82617.8|82663.2|82613.2|28
1620691440000|2021-05-11 00:04:00|82663.8|82613.8|82672.2|82622.2|82673.4|82623.4|82663.7|82613.7|37
1620691450000|2021-05-11 00:04:10|82672.4|82622.4|82664.3|82614.3|82672.5|82622.5|82664.3|82614.3|39
1620691460000|2021-05-11 00:04:20|82667.6|82617.6|82663.6|82613.6|82667.6|82617.6|82656.1|82606.1|26
1620691470000|2021-05-11 00:04:30|82664.4|82614.4|82659.8|82609.8|82664.4|82614.4|82655.9|82605.9|27
1620691480000|2021-05-11 00:04:40|82662|82612|82661.2|82611.2|82663|82613|82656.4|82606.4|34
1620691490000|2021-05-11 00:04:50|82662.1|82612.1|82672.9|82622.9|82674.2|82624.2|82660.1|82610.1|32
1620691500000|2021-05-11 00:05:00|82674.2|82624.2|82679.4|82629.4|82680.9|82630.9|82674.2|82624.2|26
1620691510000|2021-05-11 00:05:10|82679.5|82629.5|82681.6|82631.6|82683.1|82633.1|82678.8|82628.8|38
1620691520000|2021-05-11 00:05:20|82681.2|82631.2|82695.7|82645.7|82695.7|82645.7|82680.4|82630.4|36
1620691530000|2021-05-11 00:05:30|82695.4|82645.4|82680.8|82630.8|82695.4|82645.4|82678.4|82628.4|37
1620691540000|2021-05-11 00:05:40|82682|82632|82682|82632|82694.1|82644.1|82681.4|82631.4|42
1620691550000|2021-05-11 00:05:50|82681.9|82631.9|82689|82639|82698.5|82648.5|82681.1|82631.1|40
1620691560000|2021-05-11 00:06:00|82691.5|82641.5|82688.5|82638.5|82692.5|82642.5|82679.6|82629.6|39
1620691570000|2021-05-11 00:06:10|82687.4|82637.4|82691.1|82641.1|82692.3|82642.3|82686.9|82636.9|41
1620691580000|2021-05-11 00:06:20|82691.2|82641.2|82687.8|82637.8|82692|82642|82683.2|82633.2|40
1620691590000|2021-05-11 00:06:30|82687.3|82637.3|82684.2|82634.2|82689.7|82639.7|82683.3|82633.3|24
1620691600000|2021-05-11 00:06:40|82683.9|82633.9|82678.8|82628.8|82687.1|82637.1|82676.5|82626.5|41
1620691610000|2021-05-11 00:06:50|82679.2|82629.2|82666.7|82616.7|82679.2|82629.2|82656.6|82606.6|40
1620691620000|2021-05-11 00:07:00|82666.2|82616.2|82662.6|82612.6|82669.5|82619.5|82662.3|82612.3|24
1620691630000|2021-05-11 00:07:10|82661.9|82611.9|82647.2|82597.2|82661.9|82611.9|82641.4|82591.4|32
1620691640000|2021-05-11 00:07:20|82647.1|82597.1|82643.4|82593.4|82652.9|82602.9|82643.4|82593.4|31
1620691650000|2021-05-11 00:07:30|82643.1|82593.1|82640.6|82590.6|82650|82600|82640.6|82590.6|24
1620691660000|2021-05-11 00:07:40|82641.1|82591.1|82670.4|82620.4|82670.4|82620.4|82640.4|82590.4|37
1620691670000|2021-05-11 00:07:50|82666.6|82616.6|82663|82613|82668.7|82618.7|82663|82613|27
1620691680000|2021-05-11 00:08:00|82663.2|82613.2|82683|82633|82683.9|82633.9|82662.2|82612.2|40
1620691690000|2021-05-11 00:08:10|82684.8|82634.8|82690.5|82640.5|82692.4|82642.4|82678.8|82628.8|30
1620691700000|2021-05-11 00:08:20|82690|82640|82692.5|82642.5|82693|82643|82689.4|82639.4|35
1620691710000|2021-05-11 00:08:30|82692.1|82642.1|82692.6|82642.6|82699.1|82649.1|82690.5|82640.5|29
1620691720000|2021-05-11 00:08:40|82694.1|82644.1|82697.7|82647.7|82698.9|82648.9|82692.6|82642.6|21
1620691730000|2021-05-11 00:08:50|82698|82648|82693.9|82643.9|82698|82648|82693.9|82643.9|22
1620691740000|2021-05-11 00:09:00|82692.6|82642.6|82692.9|82642.9|82698.6|82648.6|82692.1|82642.1|27
1620691750000|2021-05-11 00:09:10|82694.9|82644.9|82698.3|82648.3|82699|82649|82694.6|82644.6|21
1620691760000|2021-05-11 00:09:20|82698.4|82648.4|82699|82649|82699.2|82649.2|82698.4|82648.4|13
1620691770000|2021-05-11 00:09:30|82699.1|82649.1|82701|82651|82702.2|82652.2|82698.7|82648.7|10
1620691780000|2021-05-11 00:09:40|82700.9|82650.9|82696.7|82646.7|82701.1|82651.1|82694|82644|23
1620691790000|2021-05-11 00:09:50|82695.2|82645.2|82694.8|82644.8|82695.7|82645.7|82687.5|82637.5|15
1620691800000|2021-05-11 00:10:00|82695.3|82645.3|82694.3|82644.3|82695.6|82645.6|82692.9|82642.9|14
1620691810000|2021-05-11 00:10:10|82695|82645|82694.9|82644.9|82696.3|82646.3|82692.2|82642.2|21
1620691820000|2021-05-11 00:10:20|82694.5|82644.5|82692|82642|82697.3|82647.3|82689.3|82639.3|28
1620691830000|2021-05-11 00:10:30|82691.9|82641.9|82689.2|82639.2|82691.9|82641.9|82689.1|82639.1|25
1620691840000|2021-05-11 00:10:40|82689|82639|82689.2|82639.2|82690.6|82640.6|82688.9|82638.9|19
1620691850000|2021-05-11 00:10:50|82689.1|82639.1|82687.8|82637.8|82690|82640|82686.9|82636.9|27
1620691860000|2021-05-11 00:11:00|82687.9|82637.9|82688.4|82638.4|82690.2|82640.2|82687.2|82637.2|14
1620691870000|2021-05-11 00:11:10|82688.9|82638.9|82688.2|82638.2|82691.2|82641.2|82686.6|82636.6|13
1620691880000|2021-05-11 00:11:20|82688.5|82638.5|82676.2|82626.2|82688.5|82638.5|82664.3|82614.3|23
1620691890000|2021-05-11 00:11:30|82674.5|82624.5|82666.6|82616.6|82674.5|82624.5|82666.2|82616.2|21
1620691900000|2021-05-11 00:11:40|82666.5|82616.5|82664|82614|82666.9|82616.9|82663.6|82613.6|16
1620691910000|2021-05-11 00:11:50|82664.5|82614.5|82668.7|82618.7|82668.7|82618.7|82663.4|82613.4|18
1620691920000|2021-05-11 00:12:00|82667|82617|82672.9|82622.9|82672.9|82622.9|82666.4|82616.4|19
1620691930000|2021-05-11 00:12:10|82671.4|82621.4|82668.4|82618.4|82672.2|82622.2|82667.8|82617.8|6
1620691940000|2021-05-11 00:12:20|82669.7|82619.7|82675.5|82625.5|82676.3|82626.3|82669.1|82619.1|25
1620691950000|2021-05-11 00:12:30|82674.8|82624.8|82677.4|82627.4|82678.3|82628.3|82674.8|82624.8|23
1620691960000|2021-05-11 00:12:40|82677.8|82627.8|82679.6|82629.6|82679.6|82629.6|82677.2|82627.2|11
1620691970000|2021-05-11 00:12:50|82680.3|82630.3|82679.2|82629.2|82681.2|82631.2|82679.1|82629.1|15
1620691980000|2021-05-11 00:13:00|82679.4|82629.4|82685|82635|82685|82635|82678.9|82628.9|21
1620691990000|2021-05-11 00:13:10|82685.8|82635.8|82684.1|82634.1|82686.2|82636.2|82683.1|82633.1|17
1620692000000|2021-05-11 00:13:20|82683.7|82633.7|82681.5|82631.5|82684.5|82634.5|82681.3|82631.3|18
1620692010000|2021-05-11 00:13:30|82680.7|82630.7|82679.7|82629.7|82683.4|82633.4|82679.4|82629.4|13
1620692020000|2021-05-11 00:13:40|82682.1|82632.1|82678.5|82628.5|82683.1|82633.1|82678.3|82628.3|19
1620692030000|2021-05-11 00:13:50|82678.6|82628.6|82678.2|82628.2|82679.9|82629.9|82674.8|82624.8|21
1620692040000|2021-05-11 00:14:00|82677.4|82627.4|82680.6|82630.6|82681|82631|82677.4|82627.4|22
1620692050000|2021-05-11 00:14:10|82680.4|82630.4|82680.7|82630.7|82681.8|82631.8|82680.4|82630.4|25
1620692060000|2021-05-11 00:14:20|82680.3|82630.3|82680.8|82630.8|82681|82631|82679.8|82629.8|21
1620692070000|2021-05-11 00:14:30|82680.6|82630.6|82676.9|82626.9|82680.7|82630.7|82676.6|82626.6|21
1620692080000|2021-05-11 00:14:40|82677.3|82627.3|82678.3|82628.3|82678.9|82628.9|82677.2|82627.2|15
1620692090000|2021-05-11 00:14:50|82677.9|82627.9|82675.6|82625.6|82677.9|82627.9|82675.6|82625.6|11
1620692100000|2021-05-11 00:15:00|82676.2|82626.2|82679|82629|82679.5|82629.5|82674.1|82624.1|25
1620692110000|2021-05-11 00:15:10|82681.2|82631.2|82677.2|82627.2|82681.4|82631.4|82676.5|82626.5|16
1620692120000|2021-05-11 00:15:20|82676.7|82626.7|82676.5|82626.5|82678.8|82628.8|82676.5|82626.5|14
1620692130000|2021-05-11 00:15:30|82676.7|82626.7|82678.1|82628.1|82678.6|82628.6|82676.7|82626.7|16
1620692140000|2021-05-11 00:15:40|82677.8|82627.8|82676.8|82626.8|82677.8|82627.8|82676.2|82626.2|6
1620692150000|2021-05-11 00:15:50|82676.2|82626.2|82679.2|82629.2|82679.2|82629.2|82676.2|82626.2|17
1620692160000|2021-05-11 00:16:00|82680.1|82630.1|82683.5|82633.5|82685.9|82635.9|82679.3|82629.3|28
1620692170000|2021-05-11 00:16:10|82683.3|82633.3|82683.4|82633.4|82684.7|82634.7|82682.8|82632.8|20
1620692180000|2021-05-11 00:16:20|82683.1|82633.1|82678.6|82628.6|82684|82634|82675.6|82625.6|24
1620692190000|2021-05-11 00:16:30|82679.2|82629.2|82674.9|82624.9|82679.2|82629.2|82673.6|82623.6|26
1620692200000|2021-05-11 00:16:40|82674.4|82624.4|82674.3|82624.3|82675.9|82625.9|82674.2|82624.2|28
1620692210000|2021-05-11 00:16:50|82674|82624|82672.7|82622.7|82674.8|82624.8|82670.3|82620.3|23
1620692220000|2021-05-11 00:17:00|82672.5|82622.5|82672.3|82622.3|82674.2|82624.2|82671.9|82621.9|25
1620692230000|2021-05-11 00:17:10|82672.4|82622.4|82674.4|82624.4|82675.5|82625.5|82670.9|82620.9|23
1620692240000|2021-05-11 00:17:20|82674.7|82624.7|82676.2|82626.2|82676.2|82626.2|82673.6|82623.6|13
1620692250000|2021-05-11 00:17:30|82674.9|82624.9|82674.3|82624.3|82676.7|82626.7|82674|82624|19
1620692260000|2021-05-11 00:17:40|82674.4|82624.4|82676.3|82626.3|82676.7|82626.7|82673.6|82623.6|25
1620692270000|2021-05-11 00:17:50|82676|82626|82678.3|82628.3|82678.3|82628.3|82674.5|82624.5|25
1620692280000|2021-05-11 00:18:00|82677.7|82627.7|82676.6|82626.6|82678.1|82628.1|82676.6|82626.6|18
1620692290000|2021-05-11 00:18:10|82676.5|82626.5|82678.3|82628.3|82678.8|82628.8|82676.5|82626.5|16
1620692300000|2021-05-11 00:18:20|82678.1|82628.1|82689.1|82639.1|82690.4|82640.4|82678.1|82628.1|32
1620692310000|2021-05-11 00:18:30|82689.9|82639.9|82688.7|82638.7|82690.4|82640.4|82687.8|82637.8|32
1620692320000|2021-05-11 00:18:40|82688.9|82638.9|82689|82639|82689.5|82639.5|82687.9|82637.9|19
1620692330000|2021-05-11 00:18:50|82688.7|82638.7|82687.6|82637.6|82689.1|82639.1|82687.6|82637.6|17
1620692340000|2021-05-11 00:19:00|82688.5|82638.5|82692.5|82642.5|82692.6|82642.6|82688.3|82638.3|26
1620692350000|2021-05-11 00:19:10|82692|82642|82694.8|82644.8|82695.3|82645.3|82692|82642|25
1620692360000|2021-05-11 00:19:20|82692.5|82642.5|82690.8|82640.8|82694|82644|82690.1|82640.1|24
1620692370000|2021-05-11 00:19:30|82690.3|82640.3|82696.5|82646.5|82696.5|82646.5|82689.3|82639.3|30
1620692380000|2021-05-11 00:19:40|82698.1|82648.1|82709.3|82659.3|82712.3|82662.3|82694.2|82644.2|40
1620692390000|2021-05-11 00:19:50|82708.2|82658.2|82712.7|82662.7|82712.8|82662.8|82707.2|82657.2|31
1620692400000|2021-05-11 00:20:00|82713|82663|82732.7|82682.7|82733.9|82683.9|82713|82663|42
1620692410000|2021-05-11 00:20:10|82733|82683|82719.1|82669.1|82735.9|82685.9|82717|82667|44
1620692420000|2021-05-11 00:20:20|82722.5|82672.5|82720.6|82670.6|82723.3|82673.3|82717|82667|42
1620692430000|2021-05-11 00:20:30|82725.1|82675.1|82716.5|82666.5|82725.1|82675.1|82706.3|82656.3|38
1620692440000|2021-05-11 00:20:40|82714.9|82664.9|82711.9|82661.9|82718.2|82668.2|82710.8|82660.8|21
1620692450000|2021-05-11 00:20:50|82712.3|82662.3|82712.5|82662.5|82713.2|82663.2|82711.2|82661.2|15
1620692460000|2021-05-11 00:21:00|82712.4|82662.4|82713.5|82663.5|82715.1|82665.1|82711.9|82661.9|17
1620692470000|2021-05-11 00:21:10|82713.6|82663.6|82727.3|82677.3|82727.3|82677.3|82713.6|82663.6|38
1620692480000|2021-05-11 00:21:20|82727.5|82677.5|82725.9|82675.9|82730.9|82680.9|82725.7|82675.7|43
1620692490000|2021-05-11 00:21:30|82726|82676|82725.7|82675.7|82726.6|82676.6|82721.4|82671.4|41
1620692500000|2021-05-11 00:21:40|82724.8|82674.8|82727.1|82677.1|82728.2|82678.2|82722.8|82672.8|38
1620692510000|2021-05-11 00:21:50|82727|82677|82726.7|82676.7|82731.2|82681.2|82724.9|82674.9|43
1620692520000|2021-05-11 00:22:00|82726.9|82676.9|82739.7|82689.7|82739.7|82689.7|82721.8|82671.8|42
1620692530000|2021-05-11 00:22:10|82739|82689|82741.7|82691.7|82745.2|82695.2|82735|82685|44
1620692540000|2021-05-11 00:22:20|82740.9|82690.9|82742.2|82692.2|82743.2|82693.2|82739.1|82689.1|30
1620692550000|2021-05-11 00:22:30|82743.2|82693.2|82743.8|82693.8|82750.5|82700.5|82739.6|82689.6|41
1620692560000|2021-05-11 00:22:40|82743|82693|82740.3|82690.3|82744.7|82694.7|82739.4|82689.4|37
1620692570000|2021-05-11 00:22:50|82740.1|82690.1|82748.4|82698.4|82749.6|82699.6|82739.6|82689.6|38
1620692580000|2021-05-11 00:23:00|82749.2|82699.2|82753.3|82703.3|82754.5|82704.5|82739.3|82689.3|40
1620692590000|2021-05-11 00:23:10|82754.3|82704.3|82749|82699|82755.2|82705.2|82748.2|82698.2|33
1620692600000|2021-05-11 00:23:20|82747.7|82697.7|82745.1|82695.1|82758|82708|82744.5|82694.5|42
1620692610000|2021-05-11 00:23:30|82744.8|82694.8|82729.7|82679.7|82748.7|82698.7|82719.3|82669.3|37
1620692620000|2021-05-11 00:23:40|82728.7|82678.7|82719.7|82669.7|82730.5|82680.5|82716.7|82666.7|44
1620692630000|2021-05-11 00:23:50|82721.1|82671.1|82720.7|82670.7|82721.1|82671.1|82717.7|82667.7|29
1620692640000|2021-05-11 00:24:00|82721.6|82671.6|82721.7|82671.7|82727.5|82677.5|82717.5|82667.5|38
1620692650000|2021-05-11 00:24:10|82722.5|82672.5|82728.1|82678.1|82730.1|82680.1|82721.5|82671.5|34
1620692660000|2021-05-11 00:24:20|82728|82678|82729.5|82679.5|82732.9|82682.9|82726|82676|32
1620692670000|2021-05-11 00:24:30|82729.2|82679.2|82729|82679|82731.8|82681.8|82728.4|82678.4|27
1620692680000|2021-05-11 00:24:40|82729.6|82679.6|82739.9|82689.9|82744.2|82694.2|82729.3|82679.3|41
1620692690000|2021-05-11 00:24:50|82741.2|82691.2|82741.7|82691.7|82745.6|82695.6|82738.4|82688.4|32
1620692700000|2021-05-11 00:25:00|82741|82691|82740.6|82690.6|82742.5|82692.5|82732.1|82682.1|30
1620692710000|2021-05-11 00:25:10|82738.6|82688.6|82734.6|82684.6|82740.8|82690.8|82733.6|82683.6|41
1620692720000|2021-05-11 00:25:20|82733.6|82683.6|82735.3|82685.3|82738.2|82688.2|82728.8|82678.8|40
1620692730000|2021-05-11 00:25:30|82734.3|82684.3|82736.1|82686.1|82737.6|82687.6|82729.5|82679.5|34
1620692740000|2021-05-11 00:25:40|82735.1|82685.1|82734.9|82684.9|82739.8|82689.8|82733.1|82683.1|35
1620692750000|2021-05-11 00:25:50|82736.2|82686.2|82732.2|82682.2|82738.2|82688.2|82732.2|82682.2|28
1620692760000|2021-05-11 00:26:00|82733.4|82683.4|82735.7|82685.7|82736|82686|82732|82682|27
1620692770000|2021-05-11 00:26:10|82735.5|82685.5|82738.3|82688.3|82740.3|82690.3|82732|82682|39
1620692780000|2021-05-11 00:26:20|82740.6|82690.6|82736.2|82686.2|82740.6|82690.6|82730.2|82680.2|42
1620692790000|2021-05-11 00:26:30|82737.7|82687.7|82733.4|82683.4|82737.7|82687.7|82728.9|82678.9|41
1620692800000|2021-05-11 00:26:40|82733|82683|82738.6|82688.6|82739|82689|82728.8|82678.8|34
1620692810000|2021-05-11 00:26:50|82739.8|82689.8|82739.2|82689.2|82742.6|82692.6|82737.3|82687.3|28
1620692820000|2021-05-11 00:27:00|82738.2|82688.2|82724.3|82674.3|82741.5|82691.5|82724.3|82674.3|44
1620692830000|2021-05-11 00:27:10|82723.9|82673.9|82720.7|82670.7|82728.4|82678.4|82716.6|82666.6|43
1620692840000|2021-05-11 00:27:20|82720.6|82670.6|82721.8|82671.8|82723.4|82673.4|82717.4|82667.4|41
1620692850000|2021-05-11 00:27:30|82721.3|82671.3|82724.4|82674.4|82729.6|82679.6|82719.4|82669.4|39
1620692860000|2021-05-11 00:27:40|82725.2|82675.2|82733.1|82683.1|82733.1|82683.1|82720.7|82670.7|43
1620692870000|2021-05-11 00:27:50|82730.3|82680.3|82728.8|82678.8|82734.3|82684.3|82724.6|82674.6|44
1620692880000|2021-05-11 00:28:00|82729.5|82679.5|82721.5|82671.5|82733.3|82683.3|82719.1|82669.1|41
1620692890000|2021-05-11 00:28:10|82724.7|82674.7|82735.1|82685.1|82736.8|82686.8|82720.4|82670.4|44
1620692900000|2021-05-11 00:28:20|82733.7|82683.7|82691.4|82641.4|82736.7|82686.7|82677.6|82627.6|42
1620692910000|2021-05-11 00:28:30|82685.7|82635.7|82688.2|82638.2|82697.2|82647.2|82685.7|82635.7|28
1620692920000|2021-05-11 00:28:40|82684.5|82634.5|82687.8|82637.8|82694.2|82644.2|82684.5|82634.5|28
1620692930000|2021-05-11 00:28:50|82687.3|82637.3|82687.1|82637.1|82688.2|82638.2|82686.5|82636.5|17
1620692940000|2021-05-11 00:29:00|82688.5|82638.5|82685.3|82635.3|82690.9|82640.9|82684.7|82634.7|36
1620692950000|2021-05-11 00:29:10|82685|82635|82691.7|82641.7|82691.7|82641.7|82683.8|82633.8|32
1620692960000|2021-05-11 00:29:20|82690.7|82640.7|82691.3|82641.3|82693.1|82643.1|82687.8|82637.8|27
1620692970000|2021-05-11 00:29:30|82691.4|82641.4|82690.1|82640.1|82691.6|82641.6|82689.6|82639.6|19
1620692980000|2021-05-11 00:29:40|82689.2|82639.2|82687.5|82637.5|82690|82640|82686|82636|19
1620692990000|2021-05-11 00:29:50|82687.6|82637.6|82687.5|82637.5|82688.5|82638.5|82687.2|82637.2|18
1620693000000|2021-05-11 00:30:00|82688.5|82638.5|82687.8|82637.8|82691.3|82641.3|82686.8|82636.8|33
1620693010000|2021-05-11 00:30:10|82687.9|82637.9|82685.8|82635.8|82688.8|82638.8|82685.7|82635.7|30
1620693020000|2021-05-11 00:30:20|82688.3|82638.3|82691.9|82641.9|82693.4|82643.4|82687.6|82637.6|29
1620693030000|2021-05-11 00:30:30|82693.2|82643.2|82687.5|82637.5|82693.2|82643.2|82686.2|82636.2|41
1620693040000|2021-05-11 00:30:40|82689.7|82639.7|82688.2|82638.2|82689.9|82639.9|82686.8|82636.8|13
1620693050000|2021-05-11 00:30:50|82689.9|82639.9|82688|82638|82689.9|82639.9|82687.8|82637.8|24
1620693060000|2021-05-11 00:31:00|82688.1|82638.1|82685.6|82635.6|82688.4|82638.4|82685.6|82635.6|22
1620693070000|2021-05-11 00:31:10|82689.8|82639.8|82686.7|82636.7|82693.4|82643.4|82685|82635|25
1620693080000|2021-05-11 00:31:20|82686.3|82636.3|82690.7|82640.7|82690.7|82640.7|82685.2|82635.2|23
1620693090000|2021-05-11 00:31:30|82690.9|82640.9|82695.2|82645.2|82696.3|82646.3|82690.6|82640.6|41
1620693100000|2021-05-11 00:31:40|82694|82644|82689.8|82639.8|82694|82644|82688.5|82638.5|33
1620693110000|2021-05-11 00:31:50|82690.1|82640.1|82691.4|82641.4|82691.4|82641.4|82689.4|82639.4|29
1620693120000|2021-05-11 00:32:00|82691.6|82641.6|82685.5|82635.5|82692.4|82642.4|82685.5|82635.5|35
1620693130000|2021-05-11 00:32:10|82688.8|82638.8|82686.2|82636.2|82689.5|82639.5|82685.3|82635.3|36
1620693140000|2021-05-11 00:32:20|82685.5|82635.5|82685.1|82635.1|82688.9|82638.9|82681.9|82631.9|32
1620693150000|2021-05-11 00:32:30|82685.8|82635.8|82686.1|82636.1|82686.1|82636.1|82678.1|82628.1|23
1620693160000|2021-05-11 00:32:40|82690.5|82640.5|82684.1|82634.1|82690.5|82640.5|82682.9|82632.9|28
1620693170000|2021-05-11 00:32:50|82683.1|82633.1|82681.6|82631.6|82684.8|82634.8|82678.5|82628.5|30
1620693180000|2021-05-11 00:33:00|82680.3|82630.3|82686.6|82636.6|82687.6|82637.6|82679.6|82629.6|31
1620693190000|2021-05-11 00:33:10|82684.6|82634.6|82685.6|82635.6|82687|82637|82683|82633|27
1620693200000|2021-05-11 00:33:20|82686|82636|82690.7|82640.7|82691.7|82641.7|82685|82635|35
1620693210000|2021-05-11 00:33:30|82691.4|82641.4|82688.6|82638.6|82692.8|82642.8|82687.6|82637.6|22
1620693220000|2021-05-11 00:33:40|82688.7|82638.7|82690.6|82640.6|82692.2|82642.2|82687|82637|22
1620693230000|2021-05-11 00:33:50|82690.4|82640.4|82687.4|82637.4|82690.4|82640.4|82687.4|82637.4|15
1620693240000|2021-05-11 00:34:00|82687.8|82637.8|82691.8|82641.8|82691.8|82641.8|82686.9|82636.9|22
1620693250000|2021-05-11 00:34:10|82690.9|82640.9|82686.6|82636.6|82691.1|82641.1|82686.3|82636.3|22
1620693260000|2021-05-11 00:34:20|82688|82638|82690.5|82640.5|82690.5|82640.5|82686.3|82636.3|32
1620693270000|2021-05-11 00:34:30|82691.1|82641.1|82691.9|82641.9|82693.6|82643.6|82688.2|82638.2|28
1620693280000|2021-05-11 00:34:40|82692.4|82642.4|82688.5|82638.5|82692.7|82642.7|82686|82636|27
1620693290000|2021-05-11 00:34:50|82689|82639|82688.3|82638.3|82690.5|82640.5|82685.5|82635.5|16
1620693300000|2021-05-11 00:35:00|82688.4|82638.4|82686.9|82636.9|82690.6|82640.6|82686.6|82636.6|20
1620693310000|2021-05-11 00:35:10|82686.7|82636.7|82684.8|82634.8|82692.2|82642.2|82683.6|82633.6|24
1620693320000|2021-05-11 00:35:20|82686.9|82636.9|82688.5|82638.5|82690.4|82640.4|82686.6|82636.6|28
1620693330000|2021-05-11 00:35:30|82688|82638|82690.2|82640.2|82690.6|82640.6|82688|82638|13
1620693340000|2021-05-11 00:35:40|82690.7|82640.7|82688.4|82638.4|82690.7|82640.7|82688.3|82638.3|20
1620693350000|2021-05-11 00:35:50|82688.5|82638.5|82691.6|82641.6|82691.6|82641.6|82685|82635|24
1620693360000|2021-05-11 00:36:00|82691.1|82641.1|82688.6|82638.6|82691.1|82641.1|82688.3|82638.3|18
1620693370000|2021-05-11 00:36:10|82689.1|82639.1|82690.8|82640.8|82691.8|82641.8|82686.4|82636.4|33
1620693380000|2021-05-11 00:36:20|82691.8|82641.8|82687.6|82637.6|82692.3|82642.3|82687.2|82637.2|21
1620693390000|2021-05-11 00:36:30|82689.2|82639.2|82690.4|82640.4|82693.9|82643.9|82688.1|82638.1|30
1620693400000|2021-05-11 00:36:40|82690.6|82640.6|82688.2|82638.2|82692.7|82642.7|82685.7|82635.7|22
1620693410000|2021-05-11 00:36:50|82687.2|82637.2|82691.3|82641.3|82692.1|82642.1|82686.5|82636.5|37
1620693420000|2021-05-11 00:37:00|82691.5|82641.5|82691.2|82641.2|82693|82643|82690.7|82640.7|22
1620693430000|2021-05-11 00:37:10|82691.5|82641.5|82691.5|82641.5|82692.2|82642.2|82689.6|82639.6|27
1620693440000|2021-05-11 00:37:20|82691.7|82641.7|82685.4|82635.4|82692.9|82642.9|82685.4|82635.4|21
1620693450000|2021-05-11 00:37:30|82686|82636|82689.6|82639.6|82692|82642|82684.5|82634.5|18
1620693460000|2021-05-11 00:37:40|82688.8|82638.8|82689.9|82639.9|82691|82641|82685.8|82635.8|24
1620693470000|2021-05-11 00:37:50|82691.1|82641.1|82691.7|82641.7|82692.4|82642.4|82687.6|82637.6|29
1620693480000|2021-05-11 00:38:00|82690.9|82640.9|82692.8|82642.8|82693.7|82643.7|82689.8|82639.8|18
1620693490000|2021-05-11 00:38:10|82691.8|82641.8|82693.5|82643.5|82693.5|82643.5|82690.7|82640.7|19
1620693500000|2021-05-11 00:38:20|82693.6|82643.6|82690.4|82640.4|82693.8|82643.8|82684.6|82634.6|43
1620693510000|2021-05-11 00:38:30|82690|82640|82690.5|82640.5|82691.9|82641.9|82685.8|82635.8|35
1620693520000|2021-05-11 00:38:40|82690.7|82640.7|82688.8|82638.8|82691.1|82641.1|82687.7|82637.7|38
1620693530000|2021-05-11 00:38:50|82689.3|82639.3|82690|82640|82690.4|82640.4|82688.6|82638.6|28
1620693540000|2021-05-11 00:39:00|82689.7|82639.7|82692.3|82642.3|82692.3|82642.3|82684.5|82634.5|39
1620693550000|2021-05-11 00:39:10|82691.2|82641.2|82684|82634|82692.3|82642.3|82682.9|82632.9|33
1620693560000|2021-05-11 00:39:20|82683.8|82633.8|82685|82635|82689.1|82639.1|82680.9|82630.9|42
1620693570000|2021-05-11 00:39:30|82682.6|82632.6|82682.5|82632.5|82688.1|82638.1|82679.4|82629.4|38
1620693580000|2021-05-11 00:39:40|82683.4|82633.4|82684|82634|82692.5|82642.5|82681.9|82631.9|25
1620693590000|2021-05-11 00:39:50|82684.2|82634.2|82687.7|82637.7|82689.3|82639.3|82677.3|82627.3|30
1620693600000|2021-05-11 00:40:00|82686.7|82636.7|82686.9|82636.9|82690.9|82640.9|82685.4|82635.4|37
1620693610000|2021-05-11 00:40:10|82686.5|82636.5|82690.3|82640.3|82690.3|82640.3|82686.2|82636.2|34
1620693620000|2021-05-11 00:40:20|82688.9|82638.9|82688.6|82638.6|82691.1|82641.1|82688.1|82638.1|30
1620693630000|2021-05-11 00:40:30|82688.4|82638.4|82688.7|82638.7|82691|82641|82687.5|82637.5|28
1620693640000|2021-05-11 00:40:40|82687.9|82637.9|82691.7|82641.7|82691.8|82641.8|82685.8|82635.8|37
1620693650000|2021-05-11 00:40:50|82691.8|82641.8|82691.5|82641.5|82693|82643|82687.8|82637.8|31
1620693660000|2021-05-11 00:41:00|82688.1|82638.1|82688.8|82638.8|82694|82644|82686.3|82636.3|34
1620693670000|2021-05-11 00:41:10|82692.2|82642.2|82688.8|82638.8|82692.2|82642.2|82685.9|82635.9|12
1620693680000|2021-05-11 00:41:20|82690.3|82640.3|82689.6|82639.6|82690.9|82640.9|82685.8|82635.8|23
1620693690000|2021-05-11 00:41:30|82690.2|82640.2|82691.1|82641.1|82691.1|82641.1|82686.6|82636.6|21
1620693700000|2021-05-11 00:41:40|82690.4|82640.4|82689.6|82639.6|82692|82642|82689.4|82639.4|20
1620693710000|2021-05-11 00:41:50|82690.1|82640.1|82689.2|82639.2|82690.7|82640.7|82687.4|82637.4|27
1620693720000|2021-05-11 00:42:00|82689.3|82639.3|82696|82646|82696|82646|82689.3|82639.3|31
1620693730000|2021-05-11 00:42:10|82695.3|82645.3|82696.3|82646.3|82696.5|82646.5|82692.6|82642.6|23
1620693740000|2021-05-11 00:42:20|82694|82644|82696.4|82646.4|82699.2|82649.2|82692.1|82642.1|34
1620693750000|2021-05-11 00:42:30|82697|82647|82701.7|82651.7|82701.7|82651.7|82690.2|82640.2|41
1620693760000|2021-05-11 00:42:40|82700.3|82650.3|82698.1|82648.1|82702.9|82652.9|82689.6|82639.6|33
1620693770000|2021-05-11 00:42:50|82698.3|82648.3|82695.6|82645.6|82698.3|82648.3|82690.9|82640.9|30
1620693780000|2021-05-11 00:43:00|82695.2|82645.2|82693.7|82643.7|82697.9|82647.9|82687.9|82637.9|19
1620693790000|2021-05-11 00:43:10|82694.4|82644.4|82698.4|82648.4|82702.8|82652.8|82694.4|82644.4|37
1620693800000|2021-05-11 00:43:20|82697.4|82647.4|82696.1|82646.1|82701.7|82651.7|82692.4|82642.4|40
1620693810000|2021-05-11 00:43:30|82695|82645|82709.2|82659.2|82709.2|82659.2|82694.3|82644.3|39
1620693820000|2021-05-11 00:43:40|82710.1|82660.1|82706.4|82656.4|82712|82662|82703.1|82653.1|43
1620693830000|2021-05-11 00:43:50|82708.4|82658.4|82716.7|82666.7|82720.2|82670.2|82704.8|82654.8|43
1620693840000|2021-05-11 00:44:00|82717.3|82667.3|82711.7|82661.7|82720.5|82670.5|82711.7|82661.7|43
1620693850000|2021-05-11 00:44:10|82714.4|82664.4|82717.9|82667.9|82717.9|82667.9|82711.5|82661.5|43
1620693860000|2021-05-11 00:44:20|82715.6|82665.6|82714.5|82664.5|82717.9|82667.9|82705.4|82655.4|41
1620693870000|2021-05-11 00:44:30|82714.4|82664.4|82717|82667|82719.4|82669.4|82712.6|82662.6|42
1620693880000|2021-05-11 00:44:40|82718.9|82668.9|82714.6|82664.6|82718.9|82668.9|82711.7|82661.7|35
1620693890000|2021-05-11 00:44:50|82717.4|82667.4|82716.8|82666.8|82719.6|82669.6|82710.9|82660.9|40
1620693900000|2021-05-11 00:45:00|82718.4|82668.4|82716.9|82666.9|82719.7|82669.7|82709.5|82659.5|42
1620693910000|2021-05-11 00:45:10|82718.9|82668.9|82717.3|82667.3|82719.7|82669.7|82707.2|82657.2|42
1620693920000|2021-05-11 00:45:20|82716.7|82666.7|82719.4|82669.4|82719.6|82669.6|82710.7|82660.7|43
1620693930000|2021-05-11 00:45:30|82718.6|82668.6|82714.8|82664.8|82719.3|82669.3|82712.1|82662.1|40
1620693940000|2021-05-11 00:45:40|82714.7|82664.7|82716.2|82666.2|82717.9|82667.9|82712.4|82662.4|42
1620693950000|2021-05-11 00:45:50|82716|82666|82715.8|82665.8|82720.5|82670.5|82709.2|82659.2|45
1620693960000|2021-05-11 00:46:00|82715.2|82665.2|82707.6|82657.6|82716.8|82666.8|82705.3|82655.3|35
1620693970000|2021-05-11 00:46:10|82712.6|82662.6|82702.9|82652.9|82712.6|82662.6|82702.9|82652.9|35
1620693980000|2021-05-11 00:46:20|82702|82652|82705.5|82655.5|82712|82662|82700.9|82650.9|43
1620693990000|2021-05-11 00:46:30|82706.4|82656.4|82706.1|82656.1|82710.8|82660.8|82704.2|82654.2|42
1620694000000|2021-05-11 00:46:40|82706.4|82656.4|82708.9|82658.9|82720.8|82670.8|82702.2|82652.2|34
1620694010000|2021-05-11 00:46:50|82708.2|82658.2|82705.8|82655.8|82714.4|82664.4|82700|82650|41
1620694020000|2021-05-11 00:47:00|82704.8|82654.8|82705.2|82655.2|82707.4|82657.4|82702|82652|40
1620694030000|2021-05-11 00:47:10|82703.9|82653.9|82696.3|82646.3|82706.3|82656.3|82696.3|82646.3|41
1620694040000|2021-05-11 00:47:20|82697.2|82647.2|82701.4|82651.4|82708.3|82658.3|82697.2|82647.2|42
1620694050000|2021-05-11 00:47:30|82701.1|82651.1|82703.8|82653.8|82703.8|82653.8|82698.7|82648.7|36
1620694060000|2021-05-11 00:47:40|82704.6|82654.6|82705.4|82655.4|82714|82664|82702.1|82652.1|37
1620694070000|2021-05-11 00:47:50|82711.1|82661.1|82714.9|82664.9|82714.9|82664.9|82708.1|82658.1|38
1620694080000|2021-05-11 00:48:00|82714.8|82664.8|82705.9|82655.9|82718.8|82668.8|82705.6|82655.6|42
1620694090000|2021-05-11 00:48:10|82706.4|82656.4|82708.5|82658.5|82719.1|82669.1|82703.9|82653.9|43
1620694100000|2021-05-11 00:48:20|82709.6|82659.6|82713.9|82663.9|82717.4|82667.4|82708.4|82658.4|44
1620694110000|2021-05-11 00:48:30|82713.5|82663.5|82716.6|82666.6|82719.6|82669.6|82711.7|82661.7|42
1620694120000|2021-05-11 00:48:40|82715.5|82665.5|82704.5|82654.5|82716.9|82666.9|82703.4|82653.4|34
1620694130000|2021-05-11 00:48:50|82707.9|82657.9|82705.6|82655.6|82707.9|82657.9|82704.2|82654.2|32
1620694140000|2021-05-11 00:49:00|82704.4|82654.4|82707.8|82657.8|82709|82659|82702.5|82652.5|33
1620694150000|2021-05-11 00:49:10|82707.9|82657.9|82717.9|82667.9|82720.8|82670.8|82706.4|82656.4|40
1620694160000|2021-05-11 00:49:20|82717.1|82667.1|82718.9|82668.9|82719.1|82669.1|82710.8|82660.8|42
1620694170000|2021-05-11 00:49:30|82720.3|82670.3|82719.9|82669.9|82720.3|82670.3|82715.3|82665.3|32
1620694180000|2021-05-11 00:49:40|82719.7|82669.7|82721.2|82671.2|82722.7|82672.7|82716.3|82666.3|30
1620694190000|2021-05-11 00:49:50|82725.4|82675.4|82721.8|82671.8|82725.4|82675.4|82717.5|82667.5|26
1620694200000|2021-05-11 00:50:00|82721.4|82671.4|82718.5|82668.5|82723.1|82673.1|82715.5|82665.5|36
1620694210000|2021-05-11 00:50:10|82719.7|82669.7|82718.4|82668.4|82723.7|82673.7|82715.6|82665.6|43
1620694220000|2021-05-11 00:50:20|82721.6|82671.6|82719.8|82669.8|82724.4|82674.4|82715.9|82665.9|39
1620694230000|2021-05-11 00:50:30|82721.7|82671.7|82722.2|82672.2|82722.2|82672.2|82719.4|82669.4|35
1620694240000|2021-05-11 00:50:40|82719.7|82669.7|82722.6|82672.6|82723.2|82673.2|82718.1|82668.1|25
1620694250000|2021-05-11 00:50:50|82722.2|82672.2|82717|82667|82725.5|82675.5|82716.8|82666.8|34
1620694260000|2021-05-11 00:51:00|82716|82666|82723.7|82673.7|82723.7|82673.7|82716|82666|32
1620694270000|2021-05-11 00:51:10|82722.3|82672.3|82719.2|82669.2|82724.2|82674.2|82717|82667|28
1620694280000|2021-05-11 00:51:20|82719|82669|82717.1|82667.1|82721.1|82671.1|82717.1|82667.1|28
1620694290000|2021-05-11 00:51:30|82721.2|82671.2|82721.6|82671.6|82723.9|82673.9|82719.3|82669.3|30
1620694300000|2021-05-11 00:51:40|82721.7|82671.7|82720.5|82670.5|82724|82674|82718.4|82668.4|19
1620694310000|2021-05-11 00:51:50|82720.1|82670.1|82718.9|82668.9|82721.7|82671.7|82718.6|82668.6|38
1620694320000|2021-05-11 00:52:00|82719.6|82669.6|82721.7|82671.7|82725.7|82675.7|82718.7|82668.7|41
1620694330000|2021-05-11 00:52:10|82722|82672|82726.1|82676.1|82728.8|82678.8|82717.2|82667.2|38
1620694340000|2021-05-11 00:52:20|82727.6|82677.6|82732.1|82682.1|82736|82686|82725.3|82675.3|44
1620694350000|2021-05-11 00:52:30|82730.2|82680.2|82732.8|82682.8|82734.5|82684.5|82727.1|82677.1|41
1620694360000|2021-05-11 00:52:40|82734.1|82684.1|82735.9|82685.9|82745.1|82695.1|82731.7|82681.7|41
1620694370000|2021-05-11 00:52:50|82737.2|82687.2|82739.2|82689.2|82744.4|82694.4|82735.5|82685.5|45
1620694380000|2021-05-11 00:53:00|82739.1|82689.1|82733.7|82683.7|82743|82693|82733.7|82683.7|41
1620694390000|2021-05-11 00:53:10|82734.6|82684.6|82738.1|82688.1|82739.7|82689.7|82734.6|82684.6|43
1620694400000|2021-05-11 00:53:20|82738.5|82688.5|82737|82687|82740|82690|82725|82675|41
1620694410000|2021-05-11 00:53:30|82740.3|82690.3|82738.6|82688.6|82743.4|82693.4|82736.6|82686.6|44
1620694420000|2021-05-11 00:53:40|82741.1|82691.1|82736.8|82686.8|82742.6|82692.6|82732.8|82682.8|43
1620694430000|2021-05-11 00:53:50|82736.5|82686.5|82750.7|82700.7|82750.7|82700.7|82735.8|82685.8|42
1620694440000|2021-05-11 00:54:00|82751.7|82701.7|82763.6|82713.6|82766.1|82716.1|82751.2|82701.2|44
1620694450000|2021-05-11 00:54:10|82761.6|82711.6|82788.2|82738.2|82788.8|82738.8|82761.6|82711.6|44
1620694460000|2021-05-11 00:54:20|82792.3|82742.3|82811.4|82761.4|82812.5|82762.5|82788.6|82738.6|44
1620694470000|2021-05-11 00:54:30|82805.3|82755.3|82798.4|82748.4|82810|82760|82792.3|82742.3|23
1620694480000|2021-05-11 00:54:40|82799.6|82749.6|82793.1|82743.1|82804.8|82754.8|82787.1|82737.1|43
1620694490000|2021-05-11 00:54:50|82796.9|82746.9|82794.1|82744.1|82800.8|82750.8|82790.9|82740.9|42
1620694500000|2021-05-11 00:55:00|82797.1|82747.1|82788.5|82738.5|82799|82749|82786.7|82736.7|38
1620694510000|2021-05-11 00:55:10|82788|82738|82777.1|82727.1|82788.6|82738.6|82776.3|82726.3|45
1620694520000|2021-05-11 00:55:20|82779.7|82729.7|82779.5|82729.5|82781.6|82731.6|82772.3|82722.3|44
1620694530000|2021-05-11 00:55:30|82778.2|82728.2|82779.6|82729.6|82783.1|82733.1|82777|82727|41
1620694540000|2021-05-11 00:55:40|82780.1|82730.1|82780.2|82730.2|82784.4|82734.4|82777.4|82727.4|42
1620694550000|2021-05-11 00:55:50|82781.1|82731.1|82787.9|82737.9|82789|82739|82780.6|82730.6|41
1620694560000|2021-05-11 00:56:00|82787.5|82737.5|82801.7|82751.7|82801.7|82751.7|82786|82736|44
1620694570000|2021-05-11 00:56:10|82800.2|82750.2|82810.2|82760.2|82810.2|82760.2|82796.5|82746.5|36
1620694580000|2021-05-11 00:56:20|82809.5|82759.5|82819.5|82769.5|82819.9|82769.9|82808.5|82758.5|43
1620694590000|2021-05-11 00:56:30|82819.4|82769.4|82816.6|82766.6|82823.7|82773.7|82816.6|82766.6|37
1620694600000|2021-05-11 00:56:40|82818|82768|82820.8|82770.8|82822.8|82772.8|82816.2|82766.2|41
1620694610000|2021-05-11 00:56:50|82820.7|82770.7|82820.7|82770.7|82828.2|82778.2|82820.3|82770.3|41
1620694620000|2021-05-11 00:57:00|82823|82773|82821.5|82771.5|82824.3|82774.3|82816.4|82766.4|45
1620694630000|2021-05-11 00:57:10|82821.6|82771.6|82814.2|82764.2|82821.6|82771.6|82811.8|82761.8|40
1620694640000|2021-05-11 00:57:20|82814.3|82764.3|82814.7|82764.7|82819.3|82769.3|82813.2|82763.2|41
1620694650000|2021-05-11 00:57:30|82821.8|82771.8|82813.1|82763.1|82821.8|82771.8|82811.2|82761.2|30
1620694660000|2021-05-11 00:57:40|82812.8|82762.8|82813.6|82763.6|82815.9|82765.9|82809.8|82759.8|26
1620694670000|2021-05-11 00:57:50|82812.5|82762.5|82835.8|82785.8|82839.9|82789.9|82812.5|82762.5|36
1620694680000|2021-05-11 00:58:00|82833|82783|82837.1|82787.1|82839|82789|82829|82779|36
1620694690000|2021-05-11 00:58:10|82835.6|82785.6|82839|82789|82840.7|82790.7|82835.6|82785.6|27
1620694700000|2021-05-11 00:58:20|82838.8|82788.8|82835.1|82785.1|82842.4|82792.4|82832.2|82782.2|35
1620694710000|2021-05-11 00:58:30|82835.2|82785.2|82835.8|82785.8|82838.7|82788.7|82833.2|82783.2|38
1620694720000|2021-05-11 00:58:40|82834.4|82784.4|82833.9|82783.9|82837.6|82787.6|82833.2|82783.2|24
1620694730000|2021-05-11 00:58:50|82835|82785|82820.7|82770.7|82835|82785|82818.7|82768.7|42
1620694740000|2021-05-11 00:59:00|82819.4|82769.4|82823.6|82773.6|82827.5|82777.5|82818.4|82768.4|38
1620694750000|2021-05-11 00:59:10|82822.1|82772.1|82823.4|82773.4|82825.6|82775.6|82821.3|82771.3|36
1620694760000|2021-05-11 00:59:20|82823.1|82773.1|82827.5|82777.5|82829.4|82779.4|82821.2|82771.2|37
1620694770000|2021-05-11 00:59:30|82827.6|82777.6|82821.5|82771.5|82831.4|82781.4|82817.3|82767.3|42
1620694780000|2021-05-11 00:59:40|82822.4|82772.4|82823.5|82773.5|82824.9|82774.9|82820|82770|29
1620694790000|2021-05-11 00:59:50|82824.3|82774.3|82820.1|82770.1|82824.6|82774.6|82819.9|82769.9|29
1620694800000|2021-05-11 01:00:00|82820.6|82770.6|82823.7|82773.7|82825.5|82775.5|82812.1|82762.1|41
1620694810000|2021-05-11 01:00:10|82824.6|82774.6|82820.7|82770.7|82827.5|82777.5|82820.7|82770.7|40
1620694820000|2021-05-11 01:00:20|82822|82772|82815|82765|82822|82772|82813.4|82763.4|39
1620694830000|2021-05-11 01:00:30|82814.5|82764.5|82806.8|82756.8|82817.8|82767.8|82806.8|82756.8|39
1620694840000|2021-05-11 01:00:40|82809.9|82759.9|82814.9|82764.9|82817|82767|82805.8|82755.8|43
1620694850000|2021-05-11 01:00:50|82814.6|82764.6|82826.5|82776.5|82829.4|82779.4|82814.1|82764.1|41
1620694860000|2021-05-11 01:01:00|82827.5|82777.5|82838.2|82788.2|82839|82789|82823.6|82773.6|39
1620694870000|2021-05-11 01:01:10|82839.2|82789.2|82832.3|82782.3|82839.2|82789.2|82827.2|82777.2|34
1620694880000|2021-05-11 01:01:20|82832|82782|82826.5|82776.5|82833.5|82783.5|82824.9|82774.9|31
1620694890000|2021-05-11 01:01:30|82826.8|82776.8|82825.1|82775.1|82828.6|82778.6|82824.9|82774.9|25
1620694900000|2021-05-11 01:01:40|82824.2|82774.2|82827.1|82777.1|82828.9|82778.9|82824.2|82774.2|35
1620694910000|2021-05-11 01:01:50|82827.4|82777.4|82825.1|82775.1|82827.6|82777.6|82816.4|82766.4|35
1620694920000|2021-05-11 01:02:00|82824.3|82774.3|82821.5|82771.5|82825.5|82775.5|82820.2|82770.2|38
1620694930000|2021-05-11 01:02:10|82824.8|82774.8|82819.7|82769.7|82826.8|82776.8|82818.8|82768.8|39
1620694940000|2021-05-11 01:02:20|82819.9|82769.9|82819.8|82769.8|82821.6|82771.6|82818.7|82768.7|34
1620694950000|2021-05-11 01:02:30|82820.6|82770.6|82820.8|82770.8|82822.7|82772.7|82819.7|82769.7|30
1620694960000|2021-05-11 01:02:40|82819.8|82769.8|82818.7|82768.7|82822.1|82772.1|82818.7|82768.7|25
1620694970000|2021-05-11 01:02:50|82819.1|82769.1|82817|82767|82825.9|82775.9|82817|82767|41
1620694980000|2021-05-11 01:03:00|82820.6|82770.6|82821|82771|82824.1|82774.1|82820.1|82770.1|43
1620694990000|2021-05-11 01:03:10|82820.9|82770.9|82822.7|82772.7|82826.8|82776.8|82817.6|82767.6|39
1620695000000|2021-05-11 01:03:20|82824.3|82774.3|82823.5|82773.5|82824.8|82774.8|82820|82770|18
1620695010000|2021-05-11 01:03:30|82823.6|82773.6|82828|82778|82828.2|82778.2|82821.5|82771.5|25
1620695020000|2021-05-11 01:03:40|82827.8|82777.8|82833.7|82783.7|82833.7|82783.7|82827|82777|37
1620695030000|2021-05-11 01:03:50|82829.6|82779.6|82829|82779|82836.3|82786.3|82825.3|82775.3|41
1620695040000|2021-05-11 01:04:00|82829.8|82779.8|82832|82782|82835.9|82785.9|82828.6|82778.6|40
1620695050000|2021-05-11 01:04:10|82834.4|82784.4|82837.8|82787.8|82844.2|82794.2|82832.5|82782.5|35
1620695060000|2021-05-11 01:04:20|82839.9|82789.9|82840.7|82790.7|82846.7|82796.7|82831.2|82781.2|42
1620695070000|2021-05-11 01:04:30|82840.8|82790.8|82839.7|82789.7|82842.9|82792.9|82831.4|82781.4|39
1620695080000|2021-05-11 01:04:40|82839.6|82789.6|82844.5|82794.5|82849.7|82799.7|82831.8|82781.8|34
1620695090000|2021-05-11 01:04:50|82843.7|82793.7|82827|82777|82848.5|82798.5|82825.6|82775.6|37
1620695100000|2021-05-11 01:05:00|82826.8|82776.8|82824.6|82774.6|82828|82778|82823.7|82773.7|31
1620695110000|2021-05-11 01:05:10|82824.9|82774.9|82816.9|82766.9|82826.1|82776.1|82816.9|82766.9|35
1620695120000|2021-05-11 01:05:20|82818.4|82768.4|82825.7|82775.7|82832.2|82782.2|82817.5|82767.5|38
1620695130000|2021-05-11 01:05:30|82827.4|82777.4|82830.3|82780.3|82837.2|82787.2|82827.4|82777.4|33
1620695140000|2021-05-11 01:05:40|82829.6|82779.6|82820.6|82770.6|82833.3|82783.3|82817.6|82767.6|38
1620695150000|2021-05-11 01:05:50|82818.7|82768.7|82821.2|82771.2|82822.7|82772.7|82817.9|82767.9|30
1620695160000|2021-05-11 01:06:00|82821.3|82771.3|82820.3|82770.3|82821.6|82771.6|82819.6|82769.6|26
1620695170000|2021-05-11 01:06:10|82820.6|82770.6|82820|82770|82824.5|82774.5|82819.8|82769.8|28
1620695180000|2021-05-11 01:06:20|82824.2|82774.2|82827.2|82777.2|82828.5|82778.5|82824.2|82774.2|32
1620695190000|2021-05-11 01:06:30|82828.3|82778.3|82828.9|82778.9|82830.6|82780.6|82824.1|82774.1|41
1620695200000|2021-05-11 01:06:40|82829|82779|82828|82778|82829.3|82779.3|82820.4|82770.4|43
1620695210000|2021-05-11 01:06:50|82828.2|82778.2|82828.6|82778.6|82832.6|82782.6|82827.2|82777.2|39
1620695220000|2021-05-11 01:07:00|82827.6|82777.6|82823.2|82773.2|82829.1|82779.1|82821.8|82771.8|39
1620695230000|2021-05-11 01:07:10|82823.4|82773.4|82822.4|82772.4|82824.9|82774.9|82822.4|82772.4|20
1620695240000|2021-05-11 01:07:20|82822.3|82772.3|82822.7|82772.7|82823.6|82773.6|82822.1|82772.1|29
1620695250000|2021-05-11 01:07:30|82823.9|82773.9|82821.8|82771.8|82823.9|82773.9|82818.2|82768.2|29
1620695260000|2021-05-11 01:07:40|82822.1|82772.1|82822.7|82772.7|82822.9|82772.9|82819.4|82769.4|32
1620695270000|2021-05-11 01:07:50|82822.5|82772.5|82824.9|82774.9|82826|82776|82822.5|82772.5|26
1620695280000|2021-05-11 01:08:00|82825.4|82775.4|82822.3|82772.3|82825.4|82775.4|82822.3|82772.3|23
1620695290000|2021-05-11 01:08:10|82822.6|82772.6|82823|82773|82827.4|82777.4|82822.4|82772.4|27
1620695300000|2021-05-11 01:08:20|82825.7|82775.7|82817|82767|82829.2|82779.2|82814.7|82764.7|38
1620695310000|2021-05-11 01:08:30|82816.1|82766.1|82814.1|82764.1|82816.2|82766.2|82810|82760|36
1620695320000|2021-05-11 01:08:40|82811.5|82761.5|82810|82760|82812.4|82762.4|82809.6|82759.6|27
1620695330000|2021-05-11 01:08:50|82810.2|82760.2|82812.5|82762.5|82816.2|82766.2|82810.2|82760.2|33
1620695340000|2021-05-11 01:09:00|82814.2|82764.2|82812.7|82762.7|82814.5|82764.5|82811.3|82761.3|28
1620695350000|2021-05-11 01:09:10|82811.9|82761.9|82816.4|82766.4|82817.2|82767.2|82811.4|82761.4|35
1620695360000|2021-05-11 01:09:20|82816.2|82766.2|82819|82769|82823.5|82773.5|82814.4|82764.4|39
1620695370000|2021-05-11 01:09:30|82820.7|82770.7|82823.3|82773.3|82824.5|82774.5|82820.7|82770.7|38
1620695380000|2021-05-11 01:09:40|82823.1|82773.1|82824.7|82774.7|82828.5|82778.5|82821.5|82771.5|36
1620695390000|2021-05-11 01:09:50|82824.5|82774.5|82818.8|82768.8|82825.7|82775.7|82818.7|82768.7|39
1620695400000|2021-05-11 01:10:00|82822.5|82772.5|82821.6|82771.6|82822.5|82772.5|82816.2|82766.2|33
1620695410000|2021-05-11 01:10:10|82821.4|82771.4|82820.5|82770.5|82821.8|82771.8|82818.7|82768.7|31
1620695420000|2021-05-11 01:10:20|82821.2|82771.2|82817.2|82767.2|82821.2|82771.2|82814.4|82764.4|36
1620695430000|2021-05-11 01:10:30|82816.5|82766.5|82816.9|82766.9|82819.8|82769.8|82816.5|82766.5|26
1620695440000|2021-05-11 01:10:40|82817.7|82767.7|82817.2|82767.2|82817.7|82767.7|82813.9|82763.9|29
1620695450000|2021-05-11 01:10:50|82817|82767|82821.4|82771.4|82824|82774|82816.9|82766.9|35
1620695460000|2021-05-11 01:11:00|82820.7|82770.7|82814.8|82764.8|82822|82772|82814.5|82764.5|40
1620695470000|2021-05-11 01:11:10|82814.7|82764.7|82811.3|82761.3|82815.9|82765.9|82808|82758|41
1620695480000|2021-05-11 01:11:20|82813|82763|82817.2|82767.2|82817.5|82767.5|82811.3|82761.3|37
1620695490000|2021-05-11 01:11:30|82817.1|82767.1|82813.4|82763.4|82817.3|82767.3|82813.3|82763.3|38
1620695500000|2021-05-11 01:11:40|82813.6|82763.6|82819.1|82769.1|82819.1|82769.1|82813|82763|36
1620695510000|2021-05-11 01:11:50|82821.5|82771.5|82821.8|82771.8|82822|82772|82818.3|82768.3|32
1620695520000|2021-05-11 01:12:00|82821.5|82771.5|82825.6|82775.6|82826.5|82776.5|82818.6|82768.6|39
1620695530000|2021-05-11 01:12:10|82824.3|82774.3|82819.4|82769.4|82826|82776|82815.5|82765.5|38
1620695540000|2021-05-11 01:12:20|82819.7|82769.7|82822.7|82772.7|82822.7|82772.7|82817.8|82767.8|40
1620695550000|2021-05-11 01:12:30|82823.7|82773.7|82822|82772|82825.5|82775.5|82820.8|82770.8|32
1620695560000|2021-05-11 01:12:40|82820.8|82770.8|82821.9|82771.9|82824.7|82774.7|82820.2|82770.2|27
1620695570000|2021-05-11 01:12:50|82819.7|82769.7|82822.5|82772.5|82822.8|82772.8|82815.9|82765.9|35
1620695580000|2021-05-11 01:13:00|82822.9|82772.9|82823.5|82773.5|82824.8|82774.8|82822|82772|34
1620695590000|2021-05-11 01:13:10|82823.7|82773.7|82819.2|82769.2|82823.7|82773.7|82819|82769|28
1620695600000|2021-05-11 01:13:20|82817.2|82767.2|82821.4|82771.4|82821.6|82771.6|82814.9|82764.9|38
1620695610000|2021-05-11 01:13:30|82822.1|82772.1|82835.5|82785.5|82835.5|82785.5|82818.6|82768.6|31
1620695620000|2021-05-11 01:13:40|82841.9|82791.9|82837.7|82787.7|82841.9|82791.9|82831.3|82781.3|26
1620695630000|2021-05-11 01:13:50|82838|82788|82837.6|82787.6|82838.5|82788.5|82832.4|82782.4|30
1620695640000|2021-05-11 01:14:00|82837.5|82787.5|82826.1|82776.1|82837.9|82787.9|82821.2|82771.2|33
1620695650000|2021-05-11 01:14:10|82826|82776|82807.7|82757.7|82826|82776|82806.9|82756.9|38
1620695660000|2021-05-11 01:14:20|82807.3|82757.3|82813.7|82763.7|82815.2|82765.2|82807.3|82757.3|25
1620695670000|2021-05-11 01:14:30|82814.1|82764.1|82810.1|82760.1|82814.7|82764.7|82809.6|82759.6|25
1620695680000|2021-05-11 01:14:40|82810.3|82760.3|82809.3|82759.3|82810.5|82760.5|82807.4|82757.4|21
1620695690000|2021-05-11 01:14:50|82808.4|82758.4|82808.3|82758.3|82810.5|82760.5|82805.9|82755.9|32
1620695700000|2021-05-11 01:15:00|82809.1|82759.1|82801.3|82751.3|82809.1|82759.1|82799|82749|40
1620695710000|2021-05-11 01:15:10|82799.9|82749.9|82800.8|82750.8|82802.2|82752.2|82797.4|82747.4|41
1620695720000|2021-05-11 01:15:20|82800.9|82750.9|82798.4|82748.4|82805.7|82755.7|82794.4|82744.4|37
1620695730000|2021-05-11 01:15:30|82798.1|82748.1|82791.2|82741.2|82800.4|82750.4|82790.9|82740.9|42
1620695740000|2021-05-11 01:15:40|82790.9|82740.9|82793.7|82743.7|82794.7|82744.7|82789.9|82739.9|40
1620695750000|2021-05-11 01:15:50|82794.3|82744.3|82797.5|82747.5|82799.2|82749.2|82793|82743|36
1620695760000|2021-05-11 01:16:00|82797.3|82747.3|82803.6|82753.6|82808.5|82758.5|82796.4|82746.4|41
1620695770000|2021-05-11 01:16:10|82803.2|82753.2|82803.1|82753.1|82808.3|82758.3|82801.2|82751.2|42
1620695780000|2021-05-11 01:16:20|82803.2|82753.2|82791.5|82741.5|82803.6|82753.6|82791.5|82741.5|38
1620695790000|2021-05-11 01:16:30|82795.1|82745.1|82796.3|82746.3|82800.3|82750.3|82795.1|82745.1|36
1620695800000|2021-05-11 01:16:40|82796.6|82746.6|82795.7|82745.7|82796.8|82746.8|82795.3|82745.3|22
1620695810000|2021-05-11 01:16:50|82795.8|82745.8|82790.7|82740.7|82795.8|82745.8|82790.6|82740.6|32
1620695820000|2021-05-11 01:17:00|82791.8|82741.8|82792.3|82742.3|82794|82744|82788.1|82738.1|41
1620695830000|2021-05-11 01:17:10|82792.5|82742.5|82795.3|82745.3|82795.3|82745.3|82790.6|82740.6|32
1620695840000|2021-05-11 01:17:20|82794.8|82744.8|82793.5|82743.5|82796.4|82746.4|82792.7|82742.7|38
1620695850000|2021-05-11 01:17:30|82793.3|82743.3|82788.7|82738.7|82793.3|82743.3|82788|82738|38
1620695860000|2021-05-11 01:17:40|82789.9|82739.9|82788|82738|82792|82742|82786.2|82736.2|35
1620695870000|2021-05-11 01:17:50|82788.3|82738.3|82790.8|82740.8|82791.4|82741.4|82786.9|82736.9|38
1620695880000|2021-05-11 01:18:00|82790.7|82740.7|82788.1|82738.1|82795.4|82745.4|82786.8|82736.8|39
1620695890000|2021-05-11 01:18:10|82787.8|82737.8|82786.5|82736.5|82789.7|82739.7|82786.5|82736.5|32
1620695900000|2021-05-11 01:18:20|82786.3|82736.3|82787.2|82737.2|82788|82738|82784.7|82734.7|31
1620695910000|2021-05-11 01:18:30|82787.3|82737.3|82789.6|82739.6|82789.6|82739.6|82786.9|82736.9|14
1620695920000|2021-05-11 01:18:40|82789.5|82739.5|82781.5|82731.5|82789.5|82739.5|82780.8|82730.8|28
1620695930000|2021-05-11 01:18:50|82780.1|82730.1|82777|82727|82782.1|82732.1|82776.9|82726.9|39
1620695940000|2021-05-11 01:19:00|82779|82729|82778.9|82728.9|82780.7|82730.7|82778.9|82728.9|30
1620695950000|2021-05-11 01:19:10|82779.3|82729.3|82777|82727|82780.6|82730.6|82777|82727|20
1620695960000|2021-05-11 01:19:20|82777.1|82727.1|82776.5|82726.5|82779.6|82729.6|82776|82726|35
1620695970000|2021-05-11 01:19:30|82776.2|82726.2|82777.9|82727.9|82782.8|82732.8|82772.5|82722.5|32
1620695980000|2021-05-11 01:19:40|82777.8|82727.8|82775.9|82725.9|82783|82733|82775.3|82725.3|40
1620695990000|2021-05-11 01:19:50|82776.1|82726.1|82770.1|82720.1|82778.8|82728.8|82767.2|82717.2|41
1620696000000|2021-05-11 01:20:00|82768.7|82718.7|82773.3|82723.3|82775.8|82725.8|82767.7|82717.7|42
1620696010000|2021-05-11 01:20:10|82774.2|82724.2|82777.8|82727.8|82781.2|82731.2|82768.5|82718.5|39
1620696020000|2021-05-11 01:20:20|82776.6|82726.6|82769.4|82719.4|82777.3|82727.3|82767.2|82717.2|37
1620696030000|2021-05-11 01:20:30|82768.6|82718.6|82769.4|82719.4|82773.8|82723.8|82768.6|82718.6|29
1620696040000|2021-05-11 01:20:40|82769.3|82719.3|82771.2|82721.2|82772.2|82722.2|82767.4|82717.4|36
1620696050000|2021-05-11 01:20:50|82771.1|82721.1|82770.4|82720.4|82773.5|82723.5|82769.4|82719.4|33
1620696060000|2021-05-11 01:21:00|82770.5|82720.5|82774.5|82724.5|82778.9|82728.9|82770.4|82720.4|38
1620696070000|2021-05-11 01:21:10|82776.1|82726.1|82779.3|82729.3|82782.6|82732.6|82775.4|82725.4|32
1620696080000|2021-05-11 01:21:20|82779.4|82729.4|82776.9|82726.9|82782.5|82732.5|82775.7|82725.7|40
1620696090000|2021-05-11 01:21:30|82777.5|82727.5|82778.3|82728.3|82781.4|82731.4|82776.8|82726.8|37
1620696100000|2021-05-11 01:21:40|82778.6|82728.6|82780.8|82730.8|82780.8|82730.8|82776.5|82726.5|32
1620696110000|2021-05-11 01:21:50|82781.4|82731.4|82788.7|82738.7|82788.7|82738.7|82779.6|82729.6|42
1620696120000|2021-05-11 01:22:00|82788.1|82738.1|82790.6|82740.6|82793|82743|82785.3|82735.3|42
1620696130000|2021-05-11 01:22:10|82790.3|82740.3|82792.7|82742.7|82792.7|82742.7|82787.5|82737.5|40
1620696140000|2021-05-11 01:22:20|82794.3|82744.3|82789.9|82739.9|82794.9|82744.9|82789.1|82739.1|35
1620696150000|2021-05-11 01:22:30|82789.7|82739.7|82791.4|82741.4|82797.3|82747.3|82788.1|82738.1|36
1620696160000|2021-05-11 01:22:40|82792.3|82742.3|82788.3|82738.3|82795.5|82745.5|82786.3|82736.3|32
1620696170000|2021-05-11 01:22:50|82788.2|82738.2|82787.3|82737.3|82790.6|82740.6|82784.3|82734.3|40
1620696180000|2021-05-11 01:23:00|82787.5|82737.5|82788.4|82738.4|82790|82740|82784.4|82734.4|36
1620696190000|2021-05-11 01:23:10|82788.7|82738.7|82788.9|82738.9|82789.8|82739.8|82786.5|82736.5|24
1620696200000|2021-05-11 01:23:20|82789|82739|82783.4|82733.4|82789.2|82739.2|82780.7|82730.7|28
1620696210000|2021-05-11 01:23:30|82783.1|82733.1|82783.9|82733.9|82788.2|82738.2|82782|82732|40
1620696220000|2021-05-11 01:23:40|82783.8|82733.8|82783.9|82733.9|82788.9|82738.9|82782.1|82732.1|40
1620696230000|2021-05-11 01:23:50|82782|82732|82784.6|82734.6|82784.9|82734.9|82781.7|82731.7|30
1620696240000|2021-05-11 01:24:00|82785.4|82735.4|82787.8|82737.8|82788.7|82738.7|82782.9|82732.9|33
1620696250000|2021-05-11 01:24:10|82788.3|82738.3|82783.5|82733.5|82788.8|82738.8|82782.8|82732.8|39
1620696260000|2021-05-11 01:24:20|82783.3|82733.3|82784.4|82734.4|82785.3|82735.3|82782.6|82732.6|25
1620696270000|2021-05-11 01:24:30|82785|82735|82783|82733|82785|82735|82781.8|82731.8|31
1620696280000|2021-05-11 01:24:40|82783.1|82733.1|82780.6|82730.6|82784.7|82734.7|82779.8|82729.8|38
1620696290000|2021-05-11 01:24:50|82780.9|82730.9|82782.5|82732.5|82782.5|82732.5|82777.8|82727.8|31
1620696300000|2021-05-11 01:25:00|82784.5|82734.5|82787.9|82737.9|82788.2|82738.2|82784.5|82734.5|34
1620696310000|2021-05-11 01:25:10|82787.2|82737.2|82783.7|82733.7|82789.8|82739.8|82780.9|82730.9|41
1620696320000|2021-05-11 01:25:20|82787.7|82737.7|82788.6|82738.6|82789.4|82739.4|82781.8|82731.8|43
1620696330000|2021-05-11 01:25:30|82790.5|82740.5|82802.2|82752.2|82802.7|82752.7|82790.1|82740.1|37
1620696340000|2021-05-11 01:25:40|82795.9|82745.9|82792.7|82742.7|82802.2|82752.2|82792|82742|34
1620696350000|2021-05-11 01:25:50|82793.9|82743.9|82792.3|82742.3|82798.3|82748.3|82791.4|82741.4|40
1620696360000|2021-05-11 01:26:00|82792.5|82742.5|82796.1|82746.1|82800.5|82750.5|82792.5|82742.5|37
1620696370000|2021-05-11 01:26:10|82798.3|82748.3|82792.7|82742.7|82799.9|82749.9|82792.7|82742.7|38
1620696380000|2021-05-11 01:26:20|82793.5|82743.5|82792.9|82742.9|82793.6|82743.6|82788.1|82738.1|39
1620696390000|2021-05-11 01:26:30|82793.3|82743.3|82788.2|82738.2|82793.5|82743.5|82784.8|82734.8|41
1620696400000|2021-05-11 01:26:40|82786.6|82736.6|82783.3|82733.3|82789.8|82739.8|82783.3|82733.3|37
1620696410000|2021-05-11 01:26:50|82784.3|82734.3|82783.7|82733.7|82789.5|82739.5|82781.5|82731.5|35
1620696420000|2021-05-11 01:27:00|82783.4|82733.4|82784.1|82734.1|82786.3|82736.3|82782.4|82732.4|37
1620696430000|2021-05-11 01:27:10|82784.2|82734.2|82790|82740|82799.2|82749.2|82783.7|82733.7|38
1620696440000|2021-05-11 01:27:20|82789.8|82739.8|82795.4|82745.4|82800.1|82750.1|82786.9|82736.9|38
1620696450000|2021-05-11 01:27:30|82795|82745|82797.4|82747.4|82801|82751|82794.5|82744.5|40
1620696460000|2021-05-11 01:27:40|82796.3|82746.3|82791.5|82741.5|82801.9|82751.9|82789.4|82739.4|40
1620696470000|2021-05-11 01:27:50|82792.1|82742.1|82791.7|82741.7|82797.8|82747.8|82789.6|82739.6|39
1620696480000|2021-05-11 01:28:00|82792.1|82742.1|82798.3|82748.3|82798.3|82748.3|82790.9|82740.9|27
1620696490000|2021-05-11 01:28:10|82798.9|82748.9|82796.2|82746.2|82801.5|82751.5|82793.2|82743.2|34
1620696500000|2021-05-11 01:28:20|82798.5|82748.5|82801.5|82751.5|82808.7|82758.7|82796.9|82746.9|32
1620696510000|2021-05-11 01:28:30|82799.8|82749.8|82796.9|82746.9|82801.6|82751.6|82796.5|82746.5|35
1620696520000|2021-05-11 01:28:40|82796.8|82746.8|82799.1|82749.1|82804.3|82754.3|82796.8|82746.8|35
1620696530000|2021-05-11 01:28:50|82799|82749|82800|82750|82806.4|82756.4|82798.5|82748.5|41
1620696540000|2021-05-11 01:29:00|82801.3|82751.3|82792|82742|82801.3|82751.3|82788|82738|40
1620696550000|2021-05-11 01:29:10|82791.9|82741.9|82793.6|82743.6|82796.2|82746.2|82790.6|82740.6|30
1620696560000|2021-05-11 01:29:20|82793.4|82743.4|82797|82747|82797.9|82747.9|82790|82740|26
1620696570000|2021-05-11 01:29:30|82792.8|82742.8|82791.8|82741.8|82798.8|82748.8|82789.6|82739.6|37
1620696580000|2021-05-11 01:29:40|82791.5|82741.5|82790.5|82740.5|82792.6|82742.6|82787.4|82737.4|32
1620696590000|2021-05-11 01:29:50|82790.7|82740.7|82789.1|82739.1|82792.4|82742.4|82788.1|82738.1|34
1620696600000|2021-05-11 01:30:00|82790.9|82740.9|82794.2|82744.2|82796.5|82746.5|82790.9|82740.9|40
1620696610000|2021-05-11 01:30:10|82794.4|82744.4|82799.6|82749.6|82799.6|82749.6|82794.1|82744.1|35
1620696620000|2021-05-11 01:30:20|82798.8|82748.8|82793.7|82743.7|82801.7|82751.7|82793.7|82743.7|35
1620696630000|2021-05-11 01:30:30|82794.3|82744.3|82796.4|82746.4|82796.4|82746.4|82791.6|82741.6|31
1620696640000|2021-05-11 01:30:40|82793.4|82743.4|82786.3|82736.3|82797.2|82747.2|82783.6|82733.6|43
1620696650000|2021-05-11 01:30:50|82787.2|82737.2|82793.1|82743.1|82794.1|82744.1|82784.1|82734.1|39
1620696660000|2021-05-11 01:31:00|82792.8|82742.8|82795.2|82745.2|82798.9|82748.9|82792.6|82742.6|31
1620696670000|2021-05-11 01:31:10|82792.7|82742.7|82802.7|82752.7|82803.2|82753.2|82792.7|82742.7|37
1620696680000|2021-05-11 01:31:20|82801.3|82751.3|82802.7|82752.7|82802.8|82752.8|82793.4|82743.4|35
1620696690000|2021-05-11 01:31:30|82802.8|82752.8|82794.6|82744.6|82804.1|82754.1|82791.6|82741.6|39
1620696700000|2021-05-11 01:31:40|82794.1|82744.1|82797.9|82747.9|82800.6|82750.6|82794|82744|32
1620696710000|2021-05-11 01:31:50|82797.8|82747.8|82799.4|82749.4|82799.6|82749.6|82797.6|82747.6|25
1620696720000|2021-05-11 01:32:00|82799.3|82749.3|82797|82747|82800.5|82750.5|82795.2|82745.2|34
1620696730000|2021-05-11 01:32:10|82798.1|82748.1|82794.9|82744.9|82798.1|82748.1|82793.2|82743.2|31
1620696740000|2021-05-11 01:32:20|82796.6|82746.6|82792.4|82742.4|82796.6|82746.6|82791.4|82741.4|36
1620696750000|2021-05-11 01:32:30|82791.8|82741.8|82784.3|82734.3|82792.2|82742.2|82782.6|82732.6|40
1620696760000|2021-05-11 01:32:40|82783.8|82733.8|82785.6|82735.6|82789.8|82739.8|82783.8|82733.8|36
1620696770000|2021-05-11 01:32:50|82788.1|82738.1|82779.7|82729.7|82788.1|82738.1|82778.8|82728.8|36
1620696780000|2021-05-11 01:33:00|82779.6|82729.6|82784.3|82734.3|82785.7|82735.7|82777.8|82727.8|37
1620696790000|2021-05-11 01:33:10|82784.7|82734.7|82784.1|82734.1|82785.6|82735.6|82782.3|82732.3|35
1620696800000|2021-05-11 01:33:20|82784.2|82734.2|82784.7|82734.7|82784.9|82734.9|82781.9|82731.9|28
1620696810000|2021-05-11 01:33:30|82784.9|82734.9|82783.7|82733.7|82784.9|82734.9|82781.3|82731.3|27
1620696820000|2021-05-11 01:33:40|82783.4|82733.4|82784.6|82734.6|82784.9|82734.9|82781.8|82731.8|27
1620696830000|2021-05-11 01:33:50|82784|82734|82785.7|82735.7|82794|82744|82783.4|82733.4|39
1620696840000|2021-05-11 01:34:00|82785.2|82735.2|82783.7|82733.7|82787.6|82737.6|82782.7|82732.7|34
1620696850000|2021-05-11 01:34:10|82784.1|82734.1|82783.7|82733.7|82784.9|82734.9|82782.9|82732.9|20
1620696860000|2021-05-11 01:34:20|82784.3|82734.3|82783.6|82733.6|82784.8|82734.8|82782.9|82732.9|28
1620696870000|2021-05-11 01:34:30|82782.8|82732.8|82803|82753|82812.6|82762.6|82782|82732|37
1620696880000|2021-05-11 01:34:40|82803.4|82753.4|82806.1|82756.1|82806.1|82756.1|82803|82753|27
1620696890000|2021-05-11 01:34:50|82805.3|82755.3|82804.7|82754.7|82806.6|82756.6|82801.4|82751.4|31
1620696900000|2021-05-11 01:35:00|82804.2|82754.2|82811.5|82761.5|82812.5|82762.5|82803|82753|37
1620696910000|2021-05-11 01:35:10|82811.3|82761.3|82807|82757|82811.3|82761.3|82806.7|82756.7|33
1620696920000|2021-05-11 01:35:20|82807.5|82757.5|82809.4|82759.4|82810.1|82760.1|82805.4|82755.4|38
1620696930000|2021-05-11 01:35:30|82810.5|82760.5|82804.3|82754.3|82811.2|82761.2|82804.1|82754.1|39
1620696940000|2021-05-11 01:35:40|82802.2|82752.2|82803.9|82753.9|82805.4|82755.4|82800.5|82750.5|40
1620696950000|2021-05-11 01:35:50|82803.6|82753.6|82814.5|82764.5|82814.5|82764.5|82801.5|82751.5|38
1620696960000|2021-05-11 01:36:00|82817|82767|82817.5|82767.5|82817.9|82767.9|82811.9|82761.9|38
1620696970000|2021-05-11 01:36:10|82817|82767|82811.6|82761.6|82821.5|82771.5|82811.6|82761.6|38
1620696980000|2021-05-11 01:36:20|82806.4|82756.4|82812.2|82762.2|82816.8|82766.8|82802.7|82752.7|42
1620696990000|2021-05-11 01:36:30|82811.6|82761.6|82808.3|82758.3|82815.7|82765.7|82804.4|82754.4|41
1620697000000|2021-05-11 01:36:40|82808.9|82758.9|82803.2|82753.2|82809.4|82759.4|82800.9|82750.9|42
1620697010000|2021-05-11 01:36:50|82803.5|82753.5|82795.6|82745.6|82803.5|82753.5|82793.5|82743.5|43
1620697020000|2021-05-11 01:37:00|82796.6|82746.6|82796.2|82746.2|82800|82750|82794.7|82744.7|40
1620697030000|2021-05-11 01:37:10|82797.3|82747.3|82797.1|82747.1|82800.5|82750.5|82795.3|82745.3|36
1620697040000|2021-05-11 01:37:20|82795.3|82745.3|82800|82750|82801.1|82751.1|82794.8|82744.8|42
1620697050000|2021-05-11 01:37:30|82799.9|82749.9|82802.5|82752.5|82803.9|82753.9|82799.2|82749.2|40
1620697060000|2021-05-11 01:37:40|82802.9|82752.9|82799.7|82749.7|82802.9|82752.9|82797.8|82747.8|32
1620697070000|2021-05-11 01:37:50|82799.4|82749.4|82799.9|82749.9|82805.5|82755.5|82799|82749|17
1620697080000|2021-05-11 01:38:00|82804.1|82754.1|82798.9|82748.9|82806.9|82756.9|82797.7|82747.7|42
1620697090000|2021-05-11 01:38:10|82798.7|82748.7|82807.4|82757.4|82807.4|82757.4|82797.8|82747.8|33
1620697100000|2021-05-11 01:38:20|82806.9|82756.9|82799.6|82749.6|82807.6|82757.6|82793.6|82743.6|40
1620697110000|2021-05-11 01:38:30|82798.3|82748.3|82799.9|82749.9|82800.8|82750.8|82793.9|82743.9|41
1620697120000|2021-05-11 01:38:40|82797.5|82747.5|82804.5|82754.5|82805.6|82755.6|82795.4|82745.4|43
1620697130000|2021-05-11 01:38:50|82804.2|82754.2|82795.8|82745.8|82806.7|82756.7|82790.2|82740.2|31
1620697140000|2021-05-11 01:39:00|82796.7|82746.7|82792.9|82742.9|82801.4|82751.4|82792.9|82742.9|40
1620697150000|2021-05-11 01:39:10|82795.5|82745.5|82789.3|82739.3|82798.8|82748.8|82784|82734|43
1620697160000|2021-05-11 01:39:20|82790.4|82740.4|82789.3|82739.3|82793.3|82743.3|82788.2|82738.2|39
1620697170000|2021-05-11 01:39:30|82789|82739|82786.1|82736.1|82791.5|82741.5|82786.1|82736.1|36
1620697180000|2021-05-11 01:39:40|82787.1|82737.1|82775.4|82725.4|82788.2|82738.2|82773.8|82723.8|41
1620697190000|2021-05-11 01:39:50|82775.1|82725.1|82776.9|82726.9|82777.9|82727.9|82773.1|82723.1|32
1620697200000|2021-05-11 01:40:00|82777|82727|82777.3|82727.3|82780.8|82730.8|82772.7|82722.7|37
1620697210000|2021-05-11 01:40:10|82777.7|82727.7|82781.2|82731.2|82782.1|82732.1|82775.7|82725.7|27
1620697220000|2021-05-11 01:40:20|82782.2|82732.2|82781.7|82731.7|82784.1|82734.1|82777.6|82727.6|38
1620697230000|2021-05-11 01:40:30|82782.6|82732.6|82790.4|82740.4|82792.1|82742.1|82781.2|82731.2|41
1620697240000|2021-05-11 01:40:40|82791.3|82741.3|82798.9|82748.9|82799.7|82749.7|82789.5|82739.5|41
1620697250000|2021-05-11 01:40:50|82799.2|82749.2|82791.4|82741.4|82799.6|82749.6|82791.4|82741.4|34
1620697260000|2021-05-11 01:41:00|82789.5|82739.5|82790.2|82740.2|82793.9|82743.9|82788.1|82738.1|40
1620697270000|2021-05-11 01:41:10|82790.6|82740.6|82791.5|82741.5|82791.5|82741.5|82788.6|82738.6|25
1620697280000|2021-05-11 01:41:20|82795.7|82745.7|82790.4|82740.4|82799.4|82749.4|82790|82740|42
1620697290000|2021-05-11 01:41:30|82790.5|82740.5|82785.7|82735.7|82791.4|82741.4|82784.1|82734.1|38
1620697300000|2021-05-11 01:41:40|82780.3|82730.3|82788|82738|82788.1|82738.1|82780.3|82730.3|42
1620697310000|2021-05-11 01:41:50|82788.7|82738.7|82794.7|82744.7|82796.8|82746.8|82787.7|82737.7|34
1620697320000|2021-05-11 01:42:00|82795.4|82745.4|82794.3|82744.3|82796.1|82746.1|82788.8|82738.8|37
1620697330000|2021-05-11 01:42:10|82793.1|82743.1|82798.3|82748.3|82799.3|82749.3|82793.1|82743.1|30
1620697340000|2021-05-11 01:42:20|82798.2|82748.2|82796|82746|82798.6|82748.6|82790.8|82740.8|41
1620697350000|2021-05-11 01:42:30|82796.1|82746.1|82792.3|82742.3|82798.4|82748.4|82792.3|82742.3|35
1620697360000|2021-05-11 01:42:40|82794|82744|82799.1|82749.1|82800.1|82750.1|82792.4|82742.4|38
1620697370000|2021-05-11 01:42:50|82798.3|82748.3|82797.8|82747.8|82801.3|82751.3|82797.4|82747.4|34
1620697380000|2021-05-11 01:43:00|82797.7|82747.7|82791.7|82741.7|82798.1|82748.1|82788.5|82738.5|25
1620697390000|2021-05-11 01:43:10|82793.4|82743.4|82791.4|82741.4|82795.7|82745.7|82789.3|82739.3|37
1620697400000|2021-05-11 01:43:20|82792|82742|82790.4|82740.4|82794.2|82744.2|82790.1|82740.1|34
1620697410000|2021-05-11 01:43:30|82790.6|82740.6|82792.3|82742.3|82793|82743|82790.4|82740.4|34
1620697420000|2021-05-11 01:43:40|82793.1|82743.1|82798.5|82748.5|82799.8|82749.8|82791.8|82741.8|39
1620697430000|2021-05-11 01:43:50|82799.3|82749.3|82798.4|82748.4|82802.1|82752.1|82798.2|82748.2|33
1620697440000|2021-05-11 01:44:00|82800.4|82750.4|82806.2|82756.2|82807.4|82757.4|82800.4|82750.4|41
1620697450000|2021-05-11 01:44:10|82808.2|82758.2|82795.3|82745.3|82808.2|82758.2|82794|82744|41
1620697460000|2021-05-11 01:44:20|82795.2|82745.2|82792.4|82742.4|82796.2|82746.2|82791.6|82741.6|39
1620697470000|2021-05-11 01:44:30|82792.7|82742.7|82785.5|82735.5|82792.7|82742.7|82784.5|82734.5|32
1620697480000|2021-05-11 01:44:40|82785.4|82735.4|82784.6|82734.6|82786.5|82736.5|82782.3|82732.3|35
1620697490000|2021-05-11 01:44:50|82787.3|82737.3|82783.8|82733.8|82788.8|82738.8|82782.3|82732.3|38
1620697500000|2021-05-11 01:45:00|82783.6|82733.6|82782.1|82732.1|82784.6|82734.6|82780.6|82730.6|38
1620697510000|2021-05-11 01:45:10|82781.5|82731.5|82781.4|82731.4|82782|82732|82773.7|82723.7|39
1620697520000|2021-05-11 01:45:20|82781.9|82731.9|82780.6|82730.6|82783.7|82733.7|82779.3|82729.3|41
1620697530000|2021-05-11 01:45:30|82779.5|82729.5|82780|82730|82781.9|82731.9|82778.3|82728.3|38
1620697540000|2021-05-11 01:45:40|82778.9|82728.9|82779.4|82729.4|82781.2|82731.2|82776.9|82726.9|34
1620697550000|2021-05-11 01:45:50|82779.8|82729.8|82778.7|82728.7|82779.9|82729.9|82774.3|82724.3|40
1620697560000|2021-05-11 01:46:00|82778.5|82728.5|82779.1|82729.1|82780.6|82730.6|82777.3|82727.3|34
1620697570000|2021-05-11 01:46:10|82779.2|82729.2|82773.5|82723.5|82780.2|82730.2|82773.2|82723.2|34
1620697580000|2021-05-11 01:46:20|82777.5|82727.5|82776.2|82726.2|82777.5|82727.5|82774.4|82724.4|40
1620697590000|2021-05-11 01:46:30|82776.4|82726.4|82781.6|82731.6|82783|82733|82772.7|82722.7|39
1620697600000|2021-05-11 01:46:40|82781.5|82731.5|82776.7|82726.7|82781.5|82731.5|82774.4|82724.4|36
1620697610000|2021-05-11 01:46:50|82774.6|82724.6|82772.6|82722.6|82776.2|82726.2|82771|82721|36
1620697620000|2021-05-11 01:47:00|82771.9|82721.9|82771.1|82721.1|82773.7|82723.7|82770.6|82720.6|34
1620697630000|2021-05-11 01:47:10|82770.2|82720.2|82770.2|82720.2|82774.1|82724.1|82768.8|82718.8|43
1620697640000|2021-05-11 01:47:20|82771.7|82721.7|82771.2|82721.2|82776.2|82726.2|82770.4|82720.4|40
1620697650000|2021-05-11 01:47:30|82771.8|82721.8|82777.1|82727.1|82781|82731|82771.4|82721.4|37
1620697660000|2021-05-11 01:47:40|82776.7|82726.7|82775.2|82725.2|82779.8|82729.8|82772.2|82722.2|33
1620697670000|2021-05-11 01:47:50|82774.7|82724.7|82770.1|82720.1|82774.7|82724.7|82769.8|82719.8|20
1620697680000|2021-05-11 01:48:00|82773.7|82723.7|82775|82725|82777.7|82727.7|82771.2|82721.2|34
1620697690000|2021-05-11 01:48:10|82775.3|82725.3|82780.3|82730.3|82781|82731|82766.8|82716.8|37
1620697700000|2021-05-11 01:48:20|82779.4|82729.4|82775.2|82725.2|82780.6|82730.6|82774.2|82724.2|23
1620697710000|2021-05-11 01:48:30|82775.1|82725.1|82777.3|82727.3|82779.1|82729.1|82774.4|82724.4|33
1620697720000|2021-05-11 01:48:40|82776.7|82726.7|82776.6|82726.6|82777.4|82727.4|82775.8|82725.8|19
1620697730000|2021-05-11 01:48:50|82776.5|82726.5|82776.8|82726.8|82779.9|82729.9|82774.5|82724.5|29
1620697740000|2021-05-11 01:49:00|82777.2|82727.2|82775.3|82725.3|82780.8|82730.8|82774.2|82724.2|35
1620697750000|2021-05-11 01:49:10|82775.2|82725.2|82767.4|82717.4|82778.1|82728.1|82767.4|82717.4|36
1620697760000|2021-05-11 01:49:20|82769.8|82719.8|82772.2|82722.2|82775.5|82725.5|82769.7|82719.7|27
1620697770000|2021-05-11 01:49:30|82772.3|82722.3|82770.7|82720.7|82775.6|82725.6|82769.7|82719.7|41
1620697780000|2021-05-11 01:49:40|82770.6|82720.6|82771.9|82721.9|82772.1|82722.1|82769.4|82719.4|31
1620697790000|2021-05-11 01:49:50|82772|82722|82776|82726|82779.9|82729.9|82770.7|82720.7|36
1620697800000|2021-05-11 01:50:00|82776.4|82726.4|82777.4|82727.4|82777.4|82727.4|82774.7|82724.7|34
1620697810000|2021-05-11 01:50:10|82777.1|82727.1|82778.5|82728.5|82780.7|82730.7|82776.3|82726.3|35
1620697820000|2021-05-11 01:50:20|82780.9|82730.9|82782.8|82732.8|82782.8|82732.8|82778.5|82728.5|21
1620697830000|2021-05-11 01:50:30|82781.8|82731.8|82780.7|82730.7|82782.7|82732.7|82780.1|82730.1|29
1620697840000|2021-05-11 01:50:40|82777.2|82727.2|82774.8|82724.8|82777.3|82727.3|82773|82723|34
1620697850000|2021-05-11 01:50:50|82774.9|82724.9|82779|82729|82781.3|82731.3|82772.4|82722.4|32
1620697860000|2021-05-11 01:51:00|82779.1|82729.1|82778|82728|82779.4|82729.4|82772.5|82722.5|36
1620697870000|2021-05-11 01:51:10|82778.4|82728.4|82779.1|82729.1|82781.1|82731.1|82774.3|82724.3|33
1620697880000|2021-05-11 01:51:20|82774.4|82724.4|82777.3|82727.3|82778.5|82728.5|82770.1|82720.1|26
1620697890000|2021-05-11 01:51:30|82777.2|82727.2|82776.5|82726.5|82777.9|82727.9|82774.2|82724.2|30
1620697900000|2021-05-11 01:51:40|82776.4|82726.4|82774.9|82724.9|82779.7|82729.7|82772.9|82722.9|32
1620697910000|2021-05-11 01:51:50|82774.8|82724.8|82771|82721|82777.6|82727.6|82770.9|82720.9|32
1620697920000|2021-05-11 01:52:00|82774.9|82724.9|82773.8|82723.8|82778.8|82728.8|82770.2|82720.2|27
1620697930000|2021-05-11 01:52:10|82774|82724|82771.3|82721.3|82775.8|82725.8|82770.1|82720.1|37
1620697940000|2021-05-11 01:52:20|82770.8|82720.8|82771.4|82721.4|82777.1|82727.1|82769.2|82719.2|42
1620697950000|2021-05-11 01:52:30|82771.1|82721.1|82772.2|82722.2|82776.9|82726.9|82770|82720|36
1620697960000|2021-05-11 01:52:40|82772.1|82722.1|82770.6|82720.6|82773.1|82723.1|82766.5|82716.5|33
1620697970000|2021-05-11 01:52:50|82770.1|82720.1|82768.3|82718.3|82774.4|82724.4|82766.7|82716.7|29
1620697980000|2021-05-11 01:53:00|82768.8|82718.8|82772.7|82722.7|82772.7|82722.7|82768.8|82718.8|39
1620697990000|2021-05-11 01:53:10|82772.9|82722.9|82769.9|82719.9|82775.2|82725.2|82769.4|82719.4|33
1620698000000|2021-05-11 01:53:20|82775.2|82725.2|82774.6|82724.6|82775.2|82725.2|82769.3|82719.3|29
1620698010000|2021-05-11 01:53:30|82774.4|82724.4|82772.4|82722.4|82775.2|82725.2|82768.3|82718.3|26
1620698020000|2021-05-11 01:53:40|82772.3|82722.3|82770.5|82720.5|82772.6|82722.6|82768.4|82718.4|24
1620698030000|2021-05-11 01:53:50|82770.6|82720.6|82773.2|82723.2|82775.3|82725.3|82770.6|82720.6|28
1620698040000|2021-05-11 01:54:00|82774.1|82724.1|82772.5|82722.5|82776.2|82726.2|82770|82720|37
1620698050000|2021-05-11 01:54:10|82772.4|82722.4|82767.3|82717.3|82776|82726|82767.3|82717.3|35
1620698060000|2021-05-11 01:54:20|82769.5|82719.5|82771.2|82721.2|82775.9|82725.9|82768.7|82718.7|35
1620698070000|2021-05-11 01:54:30|82771.1|82721.1|82773|82723|82775.5|82725.5|82771.1|82721.1|31
1620698080000|2021-05-11 01:54:40|82773.2|82723.2|82775.2|82725.2|82776.9|82726.9|82771.4|82721.4|30
1620698090000|2021-05-11 01:54:50|82775.3|82725.3|82773.8|82723.8|82775.4|82725.4|82772.4|82722.4|26
1620698100000|2021-05-11 01:55:00|82773.5|82723.5|82770.3|82720.3|82774.3|82724.3|82769.1|82719.1|29
1620698110000|2021-05-11 01:55:10|82769.4|82719.4|82771.4|82721.4|82773.9|82723.9|82768.3|82718.3|28
1620698120000|2021-05-11 01:55:20|82771.3|82721.3|82772.7|82722.7|82773|82723|82770.4|82720.4|24
1620698130000|2021-05-11 01:55:30|82772.9|82722.9|82774.1|82724.1|82774.5|82724.5|82770.3|82720.3|26
1620698140000|2021-05-11 01:55:40|82774|82724|82780.4|82730.4|82780.8|82730.8|82770.6|82720.6|33
1620698150000|2021-05-11 01:55:50|82780.5|82730.5|82782|82732|82782.6|82732.6|82776.6|82726.6|33
1620698160000|2021-05-11 01:56:00|82782.3|82732.3|82777.4|82727.4|82783|82733|82774.4|82724.4|37
1620698170000|2021-05-11 01:56:10|82777.6|82727.6|82779.2|82729.2|82781.9|82731.9|82776.6|82726.6|34
1620698180000|2021-05-11 01:56:20|82779|82729|82777.9|82727.9|82781.3|82731.3|82775.5|82725.5|27
1620698190000|2021-05-11 01:56:30|82778.7|82728.7|82779.3|82729.3|82782.4|82732.4|82777.5|82727.5|28
1620698200000|2021-05-11 01:56:40|82779.5|82729.5|82776|82726|82780.5|82730.5|82773.8|82723.8|30
1620698210000|2021-05-11 01:56:50|82776.3|82726.3|82774.4|82724.4|82778.6|82728.6|82774.2|82724.2|22
1620698220000|2021-05-11 01:57:00|82774.5|82724.5|82776.5|82726.5|82777.6|82727.6|82773.2|82723.2|27
1620698230000|2021-05-11 01:57:10|82776.9|82726.9|82775.4|82725.4|82777.5|82727.5|82774.2|82724.2|35
1620698240000|2021-05-11 01:57:20|82775.6|82725.6|82773.9|82723.9|82777.5|82727.5|82773.2|82723.2|33
1620698250000|2021-05-11 01:57:30|82773.7|82723.7|82775.4|82725.4|82775.8|82725.8|82772|82722|31
1620698260000|2021-05-11 01:57:40|82775.3|82725.3|82774.4|82724.4|82777.6|82727.6|82772.6|82722.6|32
1620698270000|2021-05-11 01:57:50|82774|82724|82775.5|82725.5|82776.4|82726.4|82772.2|82722.2|28
1620698280000|2021-05-11 01:58:00|82775.4|82725.4|82774.8|82724.8|82780.1|82730.1|82772.5|82722.5|40
1620698290000|2021-05-11 01:58:10|82775|82725|82774.4|82724.4|82775.5|82725.5|82770.5|82720.5|36
1620698300000|2021-05-11 01:58:20|82774.5|82724.5|82776.8|82726.8|82776.8|82726.8|82772.4|82722.4|27
1620698310000|2021-05-11 01:58:30|82776.6|82726.6|82773.7|82723.7|82776.6|82726.6|82772.7|82722.7|25
1620698320000|2021-05-11 01:58:40|82774|82724|82776.7|82726.7|82776.7|82726.7|82773.4|82723.4|20
1620698330000|2021-05-11 01:58:50|82774.2|82724.2|82778.5|82728.5|82781.8|82731.8|82774.2|82724.2|32
1620698340000|2021-05-11 01:59:00|82779.3|82729.3|82776.7|82726.7|82781.1|82731.1|82775.7|82725.7|30
1620698350000|2021-05-11 01:59:10|82776.5|82726.5|82777.6|82727.6|82779.9|82729.9|82776.1|82726.1|32
1620698360000|2021-05-11 01:59:20|82776.9|82726.9|82778.2|82728.2|82781.9|82731.9|82776.9|82726.9|32
1620698370000|2021-05-11 01:59:30|82778.5|82728.5|82782.2|82732.2|82785|82735|82778.5|82728.5|30
1620698380000|2021-05-11 01:59:40|82782.5|82732.5|82782.9|82732.9|82783.6|82733.6|82779.1|82729.1|22
1620698390000|2021-05-11 01:59:50|82782.6|82732.6|82780|82730|82783.2|82733.2|82779.8|82729.8|17
1620698400000|2021-05-11 02:00:00|82780.2|82730.2|82779.6|82729.6|82783.4|82733.4|82778.3|82728.3|34
1620698410000|2021-05-11 02:00:10|82780|82730|82781.9|82731.9|82783.4|82733.4|82779.1|82729.1|27
1620698420000|2021-05-11 02:00:20|82779.5|82729.5|82781.5|82731.5|82784.2|82734.2|82779.3|82729.3|25
1620698430000|2021-05-11 02:00:30|82783.6|82733.6|82785.8|82735.8|82786.5|82736.5|82783.6|82733.6|26
1620698440000|2021-05-11 02:00:40|82785.7|82735.7|82785.7|82735.7|82786.5|82736.5|82785.2|82735.2|24
1620698450000|2021-05-11 02:00:50|82785.9|82735.9|82785.7|82735.7|82786.1|82736.1|82785|82735|17
1620698460000|2021-05-11 02:01:00|82786.4|82736.4|82784.4|82734.4|82786.4|82736.4|82784|82734|20
1620698470000|2021-05-11 02:01:10|82784.2|82734.2|82786.1|82736.1|82787|82737|82783.6|82733.6|21
1620698480000|2021-05-11 02:01:20|82786.2|82736.2|82782.1|82732.1|82787.4|82737.4|82782.1|82732.1|24
1620698490000|2021-05-11 02:01:30|82781.9|82731.9|82783.5|82733.5|82784.1|82734.1|82780.5|82730.5|23
1620698500000|2021-05-11 02:01:40|82783.6|82733.6|82784.6|82734.6|82786.7|82736.7|82783.3|82733.3|22
1620698510000|2021-05-11 02:01:50|82784.5|82734.5|82781.4|82731.4|82786|82736|82781.2|82731.2|17
1620698520000|2021-05-11 02:02:00|82780.6|82730.6|82783.7|82733.7|82783.7|82733.7|82780.6|82730.6|22
1620698530000|2021-05-11 02:02:10|82783.3|82733.3|82778.1|82728.1|82783.3|82733.3|82775.6|82725.6|28
1620698540000|2021-05-11 02:02:20|82779.1|82729.1|82776.2|82726.2|82779.8|82729.8|82773.4|82723.4|28
1620698550000|2021-05-11 02:02:30|82776.3|82726.3|82776.8|82726.8|82776.9|82726.9|82775.4|82725.4|26
1620698560000|2021-05-11 02:02:40|82776.7|82726.7|82776|82726|82777|82727|82773.9|82723.9|21
1620698570000|2021-05-11 02:02:50|82776.1|82726.1|82776|82726|82776.3|82726.3|82773.5|82723.5|24
1620698580000|2021-05-11 02:03:00|82776.3|82726.3|82777.5|82727.5|82781.8|82731.8|82776.1|82726.1|29
1620698590000|2021-05-11 02:03:10|82777.2|82727.2|82776.8|82726.8|82777.4|82727.4|82776.3|82726.3|27
1620698600000|2021-05-11 02:03:20|82776.9|82726.9|82779.4|82729.4|82781.5|82731.5|82776.1|82726.1|18
1620698610000|2021-05-11 02:03:30|82778.7|82728.7|82787.8|82737.8|82789.3|82739.3|82776.6|82726.6|36
1620698620000|2021-05-11 02:03:40|82789.3|82739.3|82794.4|82744.4|82795.5|82745.5|82788.2|82738.2|32
1620698630000|2021-05-11 02:03:50|82793.8|82743.8|82793.4|82743.4|82795.9|82745.9|82789.7|82739.7|34
1620698640000|2021-05-11 02:04:00|82793.3|82743.3|82797.5|82747.5|82797.5|82747.5|82792|82742|38
1620698650000|2021-05-11 02:04:10|82796.8|82746.8|82795.8|82745.8|82798|82748|82794.4|82744.4|21
1620698660000|2021-05-11 02:04:20|82797.4|82747.4|82796.9|82746.9|82797.5|82747.5|82796.3|82746.3|14
1620698670000|2021-05-11 02:04:30|82797.1|82747.1|82794|82744|82797.9|82747.9|82794|82744|26
1620698680000|2021-05-11 02:04:40|82794.6|82744.6|82792.7|82742.7|82795|82745|82791.4|82741.4|15
1620698690000|2021-05-11 02:04:50|82792.1|82742.1|82801.3|82751.3|82801.6|82751.6|82792.1|82742.1|34
1620698700000|2021-05-11 02:05:00|82800.2|82750.2|82797|82747|82802.5|82752.5|82793.7|82743.7|36
1620698710000|2021-05-11 02:05:10|82797.4|82747.4|82791.8|82741.8|82797.4|82747.4|82790.9|82740.9|41
1620698720000|2021-05-11 02:05:20|82791.5|82741.5|82790.2|82740.2|82792.6|82742.6|82789.5|82739.5|34
1620698730000|2021-05-11 02:05:30|82789.7|82739.7|82789.6|82739.6|82792.6|82742.6|82788.5|82738.5|29
1620698740000|2021-05-11 02:05:40|82789.5|82739.5|82789.3|82739.3|82790.2|82740.2|82789.2|82739.2|24
1620698750000|2021-05-11 02:05:50|82789.6|82739.6|82790.3|82740.3|82791.5|82741.5|82788.7|82738.7|31
1620698760000|2021-05-11 02:06:00|82790.2|82740.2|82790.9|82740.9|82795.5|82745.5|82788.5|82738.5|28
1620698770000|2021-05-11 02:06:10|82792|82742|82791.3|82741.3|82795|82745|82789.3|82739.3|35
1620698780000|2021-05-11 02:06:20|82792.2|82742.2|82792.1|82742.1|82795.4|82745.4|82791.6|82741.6|24
1620698790000|2021-05-11 02:06:30|82795.2|82745.2|82795.5|82745.5|82797.2|82747.2|82791.6|82741.6|20
1620698800000|2021-05-11 02:06:40|82795.8|82745.8|82796|82746|82797.9|82747.9|82793.1|82743.1|34
1620698810000|2021-05-11 02:06:50|82796.2|82746.2|82796.2|82746.2|82797|82747|82794.6|82744.6|29
1620698820000|2021-05-11 02:07:00|82796.1|82746.1|82796.2|82746.2|82798.9|82748.9|82795.3|82745.3|29
1620698830000|2021-05-11 02:07:10|82796.5|82746.5|82797.2|82747.2|82800.6|82750.6|82796.4|82746.4|24
1620698840000|2021-05-11 02:07:20|82797.1|82747.1|82798.6|82748.6|82804.6|82754.6|82792.5|82742.5|36
1620698850000|2021-05-11 02:07:30|82800.5|82750.5|82796.5|82746.5|82801.4|82751.4|82795.9|82745.9|33
1620698860000|2021-05-11 02:07:40|82796.3|82746.3|82792.7|82742.7|82797.3|82747.3|82788.5|82738.5|39
1620698870000|2021-05-11 02:07:50|82792.6|82742.6|82790|82740|82794.7|82744.7|82790|82740|33
1620698880000|2021-05-11 02:08:00|82789.9|82739.9|82781.3|82731.3|82789.9|82739.9|82778.9|82728.9|36
1620698890000|2021-05-11 02:08:10|82781.7|82731.7|82783.1|82733.1|82785.4|82735.4|82779.3|82729.3|34
1620698900000|2021-05-11 02:08:20|82778.9|82728.9|82780.4|82730.4|82782.3|82732.3|82777.5|82727.5|31
1620698910000|2021-05-11 02:08:30|82780.3|82730.3|82776.7|82726.7|82781.8|82731.8|82776.7|82726.7|29
1620698920000|2021-05-11 02:08:40|82777.1|82727.1|82779.4|82729.4|82780.2|82730.2|82776.3|82726.3|18
1620698930000|2021-05-11 02:08:50|82780.1|82730.1|82774.2|82724.2|82780.3|82730.3|82773.6|82723.6|42
1620698940000|2021-05-11 02:09:00|82774.9|82724.9|82773.8|82723.8|82779.9|82729.9|82772.7|82722.7|33
1620698950000|2021-05-11 02:09:10|82773.4|82723.4|82774.8|82724.8|82776.2|82726.2|82770.7|82720.7|28
1620698960000|2021-05-11 02:09:20|82771.1|82721.1|82773.2|82723.2|82776.2|82726.2|82770.3|82720.3|34
1620698970000|2021-05-11 02:09:30|82774.1|82724.1|82774.2|82724.2|82777.3|82727.3|82772.5|82722.5|37
1620698980000|2021-05-11 02:09:40|82773.3|82723.3|82772.8|82722.8|82777.5|82727.5|82772.8|82722.8|33
1620698990000|2021-05-11 02:09:50|82771.1|82721.1|82768.2|82718.2|82775.9|82725.9|82768.1|82718.1|35
1620699000000|2021-05-11 02:10:00|82768.6|82718.6|82774.7|82724.7|82774.7|82724.7|82765.4|82715.4|41
1620699010000|2021-05-11 02:10:10|82773.1|82723.1|82771.2|82721.2|82776.6|82726.6|82769.9|82719.9|41
1620699020000|2021-05-11 02:10:20|82771.6|82721.6|82767.7|82717.7|82771.6|82721.6|82763.3|82713.3|38
1620699030000|2021-05-11 02:10:30|82768.4|82718.4|82767.1|82717.1|82769.9|82719.9|82765|82715|25
1620699040000|2021-05-11 02:10:40|82766.8|82716.8|82767.3|82717.3|82770.9|82720.9|82766.8|82716.8|26
1620699050000|2021-05-11 02:10:50|82767.9|82717.9|82765.8|82715.8|82768.9|82718.9|82761|82711|36
1620699060000|2021-05-11 02:11:00|82764.9|82714.9|82758.2|82708.2|82769.6|82719.6|82758.2|82708.2|36
1620699070000|2021-05-11 02:11:10|82763.1|82713.1|82759.3|82709.3|82767.4|82717.4|82759.3|82709.3|36
1620699080000|2021-05-11 02:11:20|82760.2|82710.2|82757.7|82707.7|82762.5|82712.5|82756.8|82706.8|37
1620699090000|2021-05-11 02:11:30|82757.9|82707.9|82758.2|82708.2|82761.9|82711.9|82757.7|82707.7|30
1620699100000|2021-05-11 02:11:40|82758.3|82708.3|82761.1|82711.1|82762.4|82712.4|82758.2|82708.2|25
1620699110000|2021-05-11 02:11:50|82759.3|82709.3|82765.6|82715.6|82766.9|82716.9|82759.3|82709.3|30
1620699120000|2021-05-11 02:12:00|82765.4|82715.4|82766.7|82716.7|82772.3|82722.3|82764.2|82714.2|38
1620699130000|2021-05-11 02:12:10|82766.9|82716.9|82767.2|82717.2|82769.8|82719.8|82763.1|82713.1|28
1620699140000|2021-05-11 02:12:20|82767.3|82717.3|82763.9|82713.9|82769.2|82719.2|82762.7|82712.7|33
1620699150000|2021-05-11 02:12:30|82763.1|82713.1|82766.6|82716.6|82767.1|82717.1|82763.1|82713.1|27
1620699160000|2021-05-11 02:12:40|82766.2|82716.2|82769|82719|82771|82721|82766.1|82716.1|30
1620699170000|2021-05-11 02:12:50|82769.5|82719.5|82771.2|82721.2|82772.7|82722.7|82768|82718|30
1620699180000|2021-05-11 02:13:00|82771.3|82721.3|82771.6|82721.6|82775.2|82725.2|82771|82721|23
1620699190000|2021-05-11 02:13:10|82771.7|82721.7|82772.6|82722.6|82773|82723|82771.7|82721.7|20
1620699200000|2021-05-11 02:13:20|82770.9|82720.9|82768.7|82718.7|82771.7|82721.7|82768.7|82718.7|15
1620699210000|2021-05-11 02:13:30|82768.5|82718.5|82771|82721|82772.3|82722.3|82768.5|82718.5|22
1620699220000|2021-05-11 02:13:40|82770.9|82720.9|82770.8|82720.8|82772.7|82722.7|82769.7|82719.7|15
1620699230000|2021-05-11 02:13:50|82770.9|82720.9|82774.7|82724.7|82777.6|82727.6|82770.9|82720.9|14
1620699240000|2021-05-11 02:14:00|82774.1|82724.1|82772.7|82722.7|82775.3|82725.3|82770.4|82720.4|29
1620699250000|2021-05-11 02:14:10|82772.5|82722.5|82773.9|82723.9|82776.1|82726.1|82770.2|82720.2|26
1620699260000|2021-05-11 02:14:20|82773.7|82723.7|82772.4|82722.4|82774.1|82724.1|82772.3|82722.3|14
1620699270000|2021-05-11 02:14:30|82773.6|82723.6|82773.3|82723.3|82773.6|82723.6|82770.2|82720.2|15
1620699280000|2021-05-11 02:14:40|82773.1|82723.1|82776.1|82726.1|82776.2|82726.2|82769|82719|17
1620699290000|2021-05-11 02:14:50|82775.4|82725.4|82773.7|82723.7|82775.4|82725.4|82773.5|82723.5|22
1620699300000|2021-05-11 02:15:00|82773.9|82723.9|82777.7|82727.7|82779|82729|82772.7|82722.7|31
1620699310000|2021-05-11 02:15:10|82777.4|82727.4|82774.2|82724.2|82777.4|82727.4|82772.9|82722.9|28
1620699320000|2021-05-11 02:15:20|82774.7|82724.7|82777|82727|82777|82727|82771.8|82721.8|20
1620699330000|2021-05-11 02:15:30|82777.1|82727.1|82776.8|82726.8|82780.1|82730.1|82774.5|82724.5|30
1620699340000|2021-05-11 02:15:40|82777.9|82727.9|82765.4|82715.4|82778.7|82728.7|82764.9|82714.9|43
1620699350000|2021-05-11 02:15:50|82765.7|82715.7|82768.9|82718.9|82773.6|82723.6|82762.9|82712.9|34
1620699360000|2021-05-11 02:16:00|82769.8|82719.8|82770.9|82720.9|82772.1|82722.1|82766.5|82716.5|39
1620699370000|2021-05-11 02:16:10|82770.7|82720.7|82770.9|82720.9|82774.1|82724.1|82765.8|82715.8|43
1620699380000|2021-05-11 02:16:20|82769.7|82719.7|82771.8|82721.8|82772.9|82722.9|82766.1|82716.1|40
1620699390000|2021-05-11 02:16:30|82772.1|82722.1|82769.4|82719.4|82773.5|82723.5|82767.5|82717.5|35
1620699400000|2021-05-11 02:16:40|82769.6|82719.6|82773.3|82723.3|82773.3|82723.3|82765.8|82715.8|39
1620699410000|2021-05-11 02:16:50|82772.1|82722.1|82772|82722|82778.6|82728.6|82770.9|82720.9|32
1620699420000|2021-05-11 02:17:00|82772.2|82722.2|82777.6|82727.6|82781.5|82731.5|82772.2|82722.2|37
1620699430000|2021-05-11 02:17:10|82777.9|82727.9|82777.1|82727.1|82779.2|82729.2|82776.9|82726.9|31
1620699440000|2021-05-11 02:17:20|82777.5|82727.5|82776.7|82726.7|82778.8|82728.8|82773.6|82723.6|39
1620699450000|2021-05-11 02:17:30|82777|82727|82772.6|82722.6|82779|82729|82770.6|82720.6|39
1620699460000|2021-05-11 02:17:40|82770.6|82720.6|82769.9|82719.9|82773.6|82723.6|82767.4|82717.4|34
1620699470000|2021-05-11 02:17:50|82768.8|82718.8|82774.6|82724.6|82775.6|82725.6|82768.6|82718.6|35
1620699480000|2021-05-11 02:18:00|82773.1|82723.1|82771.3|82721.3|82773.6|82723.6|82769.9|82719.9|33
1620699490000|2021-05-11 02:18:10|82771.2|82721.2|82767.6|82717.6|82771.2|82721.2|82766.6|82716.6|34
1620699500000|2021-05-11 02:18:20|82766.9|82716.9|82764.7|82714.7|82769.8|82719.8|82764.7|82714.7|28
1620699510000|2021-05-11 02:18:30|82767.4|82717.4|82767.8|82717.8|82771.1|82721.1|82765|82715|31
1620699520000|2021-05-11 02:18:40|82767.6|82717.6|82770.6|82720.6|82770.6|82720.6|82767|82717|32
1620699530000|2021-05-11 02:18:50|82770.9|82720.9|82773.7|82723.7|82778|82728|82769|82719|40
1620699540000|2021-05-11 02:19:00|82773.5|82723.5|82774.7|82724.7|82776|82726|82772.5|82722.5|35
1620699550000|2021-05-11 02:19:10|82774.3|82724.3|82765.7|82715.7|82774.9|82724.9|82765.5|82715.5|39
1620699560000|2021-05-11 02:19:20|82765.5|82715.5|82767.8|82717.8|82771.5|82721.5|82765.5|82715.5|35
1620699570000|2021-05-11 02:19:30|82767.3|82717.3|82768.3|82718.3|82774|82724|82767.3|82717.3|32
1620699580000|2021-05-11 02:19:40|82767.7|82717.7|82765.3|82715.3|82769.2|82719.2|82765|82715|34
1620699590000|2021-05-11 02:19:50|82765.2|82715.2|82761.4|82711.4|82768|82718|82761.1|82711.1|40
1620699600000|2021-05-11 02:20:00|82761.2|82711.2|82753.5|82703.5|82762.8|82712.8|82751.2|82701.2|33
1620699610000|2021-05-11 02:20:10|82753.4|82703.4|82756.1|82706.1|82757.6|82707.6|82752.1|82702.1|33
1620699620000|2021-05-11 02:20:20|82755.8|82705.8|82757.4|82707.4|82759.5|82709.5|82751.8|82701.8|33
1620699630000|2021-05-11 02:20:30|82757.5|82707.5|82756.5|82706.5|82758.5|82708.5|82751.4|82701.4|32
1620699640000|2021-05-11 02:20:40|82755.7|82705.7|82754.7|82704.7|82757.9|82707.9|82751.9|82701.9|38
1620699650000|2021-05-11 02:20:50|82755.3|82705.3|82755.4|82705.4|82758.5|82708.5|82754.1|82704.1|36
1620699660000|2021-05-11 02:21:00|82755.9|82705.9|82756.7|82706.7|82758|82708|82753.6|82703.6|30
1620699670000|2021-05-11 02:21:10|82758|82708|82749.5|82699.5|82759.4|82709.4|82748.8|82698.8|37
1620699680000|2021-05-11 02:21:20|82752.4|82702.4|82759|82709|82759|82709|82748.5|82698.5|29
1620699690000|2021-05-11 02:21:30|82755.8|82705.8|82746.3|82696.3|82757.6|82707.6|82746.2|82696.2|30
1620699700000|2021-05-11 02:21:40|82746.4|82696.4|82747.5|82697.5|82749|82699|82746.2|82696.2|26
1620699710000|2021-05-11 02:21:50|82747.6|82697.6|82747.9|82697.9|82754.8|82704.8|82747.6|82697.6|30
1620699720000|2021-05-11 02:22:00|82747.7|82697.7|82745.3|82695.3|82753.8|82703.8|82745.3|82695.3|24
1620699730000|2021-05-11 02:22:10|82746.1|82696.1|82749.7|82699.7|82751.4|82701.4|82745.5|82695.5|25
1620699740000|2021-05-11 02:22:20|82751.9|82701.9|82745|82695|82754.1|82704.1|82744.9|82694.9|32
1620699750000|2021-05-11 02:22:30|82745.4|82695.4|82748.8|82698.8|82749.6|82699.6|82742.8|82692.8|31
1620699760000|2021-05-11 02:22:40|82748|82698|82750.4|82700.4|82750.4|82700.4|82745.9|82695.9|31
1620699770000|2021-05-11 02:22:50|82751|82701|82750.2|82700.2|82753.9|82703.9|82747.9|82697.9|24
1620699780000|2021-05-11 02:23:00|82750.4|82700.4|82752.6|82702.6|82754|82704|82749.1|82699.1|26
1620699790000|2021-05-11 02:23:10|82752.8|82702.8|82750|82700|82752.8|82702.8|82750|82700|12
1620699800000|2021-05-11 02:23:20|82749.7|82699.7|82750.7|82700.7|82753.4|82703.4|82746|82696|25
1620699810000|2021-05-11 02:23:30|82749.9|82699.9|82748.9|82698.9|82752.7|82702.7|82746.7|82696.7|33
1620699820000|2021-05-11 02:23:40|82748.5|82698.5|82749.5|82699.5|82752.3|82702.3|82748.2|82698.2|26
1620699830000|2021-05-11 02:23:50|82750.1|82700.1|82749.4|82699.4|82752.1|82702.1|82749.1|82699.1|22
1620699840000|2021-05-11 02:24:00|82748.5|82698.5|82753.3|82703.3|82753.3|82703.3|82748.1|82698.1|18
1620699850000|2021-05-11 02:24:10|82752.9|82702.9|82748.5|82698.5|82752.9|82702.9|82748.1|82698.1|26
1620699860000|2021-05-11 02:24:20|82748.3|82698.3|82744.8|82694.8|82751.2|82701.2|82744.4|82694.4|28
1620699870000|2021-05-11 02:24:30|82745.5|82695.5|82747.4|82697.4|82750.5|82700.5|82744.5|82694.5|37
1620699880000|2021-05-11 02:24:40|82747.1|82697.1|82748.3|82698.3|82751.5|82701.5|82745|82695|37
1620699890000|2021-05-11 02:24:50|82747.6|82697.6|82740.8|82690.8|82750.4|82700.4|82740.8|82690.8|31
1620699900000|2021-05-11 02:25:00|82742.9|82692.9|82739.4|82689.4|82748.9|82698.9|82738.3|82688.3|37
1620699910000|2021-05-11 02:25:10|82739.5|82689.5|82737.1|82687.1|82745.1|82695.1|82734.4|82684.4|33
1620699920000|2021-05-11 02:25:20|82734.6|82684.6|82737.8|82687.8|82737.8|82687.8|82732.9|82682.9|27
1620699930000|2021-05-11 02:25:30|82737.6|82687.6|82741|82691|82750.1|82700.1|82737.6|82687.6|24
1620699940000|2021-05-11 02:25:40|82741.3|82691.3|82739.8|82689.8|82741.3|82691.3|82737.2|82687.2|14
1620699950000|2021-05-11 02:25:50|82739.5|82689.5|82733.8|82683.8|82740.5|82690.5|82732.4|82682.4|29
1620699960000|2021-05-11 02:26:00|82734.4|82684.4|82735.5|82685.5|82738.5|82688.5|82733.5|82683.5|36
1620699970000|2021-05-11 02:26:10|82734.9|82684.9|82734.5|82684.5|82738.2|82688.2|82734|82684|23
1620699980000|2021-05-11 02:26:20|82734.2|82684.2|82735.8|82685.8|82739.3|82689.3|82731.6|82681.6|35
1620699990000|2021-05-11 02:26:30|82735.7|82685.7|82737.1|82687.1|82739.3|82689.3|82732.7|82682.7|31
1620700000000|2021-05-11 02:26:40|82737.8|82687.8|82733.6|82683.6|82737.9|82687.9|82733.5|82683.5|14
1620700010000|2021-05-11 02:26:50|82733.8|82683.8|82732.7|82682.7|82738.4|82688.4|82731.2|82681.2|30
1620700020000|2021-05-11 02:27:00|82733.2|82683.2|82737.2|82687.2|82743.4|82693.4|82730.3|82680.3|41
1620700030000|2021-05-11 02:27:10|82736.9|82686.9|82740.1|82690.1|82743.2|82693.2|82736.5|82686.5|41
1620700040000|2021-05-11 02:27:20|82740.6|82690.6|82742.2|82692.2|82746.1|82696.1|82739.4|82689.4|29
1620700050000|2021-05-11 02:27:30|82742.6|82692.6|82751.2|82701.2|82751.2|82701.2|82739.1|82689.1|23
1620700060000|2021-05-11 02:27:40|82755.3|82705.3|82755.2|82705.2|82756.9|82706.9|82752.3|82702.3|40
1620700070000|2021-05-11 02:27:50|82754.9|82704.9|82745.8|82695.8|82759.3|82709.3|82739.9|82689.9|37
1620700080000|2021-05-11 02:28:00|82745.5|82695.5|82745.8|82695.8|82747.1|82697.1|82745.1|82695.1|24
1620700090000|2021-05-11 02:28:10|82745.4|82695.4|82744.4|82694.4|82746.9|82696.9|82744.3|82694.3|21
1620700100000|2021-05-11 02:28:20|82744.8|82694.8|82747.6|82697.6|82748|82698|82744.2|82694.2|28
1620700110000|2021-05-11 02:28:30|82747.9|82697.9|82742.6|82692.6|82748.7|82698.7|82741.7|82691.7|32
1620700120000|2021-05-11 02:28:40|82743.7|82693.7|82755.9|82705.9|82755.9|82705.9|82743.6|82693.6|34
1620700130000|2021-05-11 02:28:50|82756.4|82706.4|82760.1|82710.1|82764.4|82714.4|82755.2|82705.2|42
1620700140000|2021-05-11 02:29:00|82760.4|82710.4|82746.6|82696.6|82762|82712|82744.5|82694.5|39
1620700150000|2021-05-11 02:29:10|82747.3|82697.3|82750.1|82700.1|82752.2|82702.2|82746|82696|28
1620700160000|2021-05-11 02:29:20|82750.2|82700.2|82749.8|82699.8|82752.1|82702.1|82749.8|82699.8|22
1620700170000|2021-05-11 02:29:30|82750|82700|82749.8|82699.8|82755.5|82705.5|82749.4|82699.4|33
1620700180000|2021-05-11 02:29:40|82749.2|82699.2|82749.3|82699.3|82752.6|82702.6|82745.3|82695.3|40
1620700190000|2021-05-11 02:29:50|82748.2|82698.2|82751.9|82701.9|82755.1|82705.1|82747.1|82697.1|44
1620700200000|2021-05-11 02:30:00|82748.4|82698.4|82738.3|82688.3|82751|82701|82736.3|82686.3|32
1620700210000|2021-05-11 02:30:10|82738|82688|82737.5|82687.5|82739.4|82689.4|82731.2|82681.2|35
1620700220000|2021-05-11 02:30:20|82734.4|82684.4|82736.1|82686.1|82736.3|82686.3|82729.9|82679.9|44
1620700230000|2021-05-11 02:30:30|82735.8|82685.8|82726.5|82676.5|82735.8|82685.8|82726.5|82676.5|42
1620700240000|2021-05-11 02:30:40|82726.3|82676.3|82732.6|82682.6|82733.2|82683.2|82726.3|82676.3|29
1620700250000|2021-05-11 02:30:50|82730.2|82680.2|82734|82684|82734|82684|82727.4|82677.4|32
1620700260000|2021-05-11 02:31:00|82732.1|82682.1|82731.3|82681.3|82733.8|82683.8|82728.5|82678.5|44
1620700270000|2021-05-11 02:31:10|82731.5|82681.5|82736.4|82686.4|82736.5|82686.5|82729|82679|39
1620700280000|2021-05-11 02:31:20|82736.9|82686.9|82739.7|82689.7|82740.4|82690.4|82735|82685|33
1620700290000|2021-05-11 02:31:30|82739.2|82689.2|82740.6|82690.6|82741.1|82691.1|82736.6|82686.6|34
1620700300000|2021-05-11 02:31:40|82740.5|82690.5|82734.5|82684.5|82745.2|82695.2|82734.5|82684.5|33
1620700310000|2021-05-11 02:31:50|82734.8|82684.8|82737.5|82687.5|82737.9|82687.9|82734|82684|25
1620700320000|2021-05-11 02:32:00|82737.6|82687.6|82739.3|82689.3|82740.2|82690.2|82731.2|82681.2|39
1620700330000|2021-05-11 02:32:10|82739.2|82689.2|82736.8|82686.8|82741.8|82691.8|82736.2|82686.2|32
1620700340000|2021-05-11 02:32:20|82735.5|82685.5|82738.3|82688.3|82738.5|82688.5|82735.2|82685.2|32
1620700350000|2021-05-11 02:32:30|82738.2|82688.2|82737.7|82687.7|82738.3|82688.3|82734.6|82684.6|25
1620700360000|2021-05-11 02:32:40|82735.2|82685.2|82737.1|82687.1|82738.1|82688.1|82734.4|82684.4|19
1620700370000|2021-05-11 02:32:50|82736.6|82686.6|82735.4|82685.4|82737.6|82687.6|82729.6|82679.6|39
1620700380000|2021-05-11 02:33:00|82735|82685|82734.8|82684.8|82738.7|82688.7|82731.3|82681.3|37
1620700390000|2021-05-11 02:33:10|82733.4|82683.4|82730.4|82680.4|82738.2|82688.2|82730.4|82680.4|36
1620700400000|2021-05-11 02:33:20|82733.8|82683.8|82731.8|82681.8|82736.1|82686.1|82730|82680|40
1620700410000|2021-05-11 02:33:30|82731.3|82681.3|82720.7|82670.7|82732.7|82682.7|82715.4|82665.4|39
1620700420000|2021-05-11 02:33:40|82721.1|82671.1|82727.6|82677.6|82728.1|82678.1|82720.6|82670.6|27
1620700430000|2021-05-11 02:33:50|82726.5|82676.5|82738.1|82688.1|82744.2|82694.2|82726.5|82676.5|38
1620700440000|2021-05-11 02:34:00|82737|82687|82745.4|82695.4|82745.6|82695.6|82735|82685|44
1620700450000|2021-05-11 02:34:10|82740.8|82690.8|82735.3|82685.3|82744.6|82694.6|82735.3|82685.3|41
1620700460000|2021-05-11 02:34:20|82735.6|82685.6|82734.9|82684.9|82742.2|82692.2|82731.4|82681.4|43
1620700470000|2021-05-11 02:34:30|82735.3|82685.3|82736.9|82686.9|82737.2|82687.2|82731.8|82681.8|40
1620700480000|2021-05-11 02:34:40|82737.2|82687.2|82738.8|82688.8|82739.7|82689.7|82730.4|82680.4|34
1620700490000|2021-05-11 02:34:50|82740.4|82690.4|82737.3|82687.3|82740.8|82690.8|82735.3|82685.3|33
1620700500000|2021-05-11 02:35:00|82737.2|82687.2|82739.7|82689.7|82744|82694|82737.2|82687.2|39
1620700510000|2021-05-11 02:35:10|82740.4|82690.4|82743.8|82693.8|82743.8|82693.8|82737.5|82687.5|27
1620700520000|2021-05-11 02:35:20|82744.1|82694.1|82746.7|82696.7|82750.2|82700.2|82742.8|82692.8|27
1620700530000|2021-05-11 02:35:30|82744.1|82694.1|82747.3|82697.3|82750.6|82700.6|82742.5|82692.5|35
1620700540000|2021-05-11 02:35:40|82747.9|82697.9|82749.1|82699.1|82749.6|82699.6|82738.6|82688.6|37
1620700550000|2021-05-11 02:35:50|82749.5|82699.5|82743.9|82693.9|82751|82701|82741.6|82691.6|33
1620700560000|2021-05-11 02:36:00|82744|82694|82738.8|82688.8|82744.5|82694.5|82735.4|82685.4|34
1620700570000|2021-05-11 02:36:10|82738.9|82688.9|82737.4|82687.4|82741.7|82691.7|82736.8|82686.8|29
1620700580000|2021-05-11 02:36:20|82737.5|82687.5|82735|82685|82740.6|82690.6|82735|82685|30
1620700590000|2021-05-11 02:36:30|82737.9|82687.9|82732.7|82682.7|82738|82688|82730|82680|35
1620700600000|2021-05-11 02:36:40|82732.3|82682.3|82735.5|82685.5|82737.6|82687.6|82724.8|82674.8|44
1620700610000|2021-05-11 02:36:50|82735.3|82685.3|82729.5|82679.5|82735.9|82685.9|82729.5|82679.5|35
1620700620000|2021-05-11 02:37:00|82729.8|82679.8|82724.4|82674.4|82729.8|82679.8|82724.4|82674.4|21
1620700630000|2021-05-11 02:37:10|82727.5|82677.5|82724|82674|82731.5|82681.5|82722.3|82672.3|41
1620700640000|2021-05-11 02:37:20|82724.2|82674.2|82725.8|82675.8|82728.7|82678.7|82720.5|82670.5|36
1620700650000|2021-05-11 02:37:30|82721.6|82671.6|82724|82674|82730.3|82680.3|82720.9|82670.9|38
1620700660000|2021-05-11 02:37:40|82724.1|82674.1|82719.3|82669.3|82726.7|82676.7|82718.7|82668.7|35
1620700670000|2021-05-11 02:37:50|82718.9|82668.9|82713.4|82663.4|82720.5|82670.5|82713.4|82663.4|34
1620700680000|2021-05-11 02:38:00|82718.3|82668.3|82718.3|82668.3|82720.9|82670.9|82713.2|82663.2|34
1620700690000|2021-05-11 02:38:10|82718.6|82668.6|82720.5|82670.5|82724.5|82674.5|82717.8|82667.8|41
1620700700000|2021-05-11 02:38:20|82718.1|82668.1|82721.9|82671.9|82728|82678|82717.5|82667.5|39
1620700710000|2021-05-11 02:38:30|82722|82672|82730.9|82680.9|82731|82681|82721.3|82671.3|40
1620700720000|2021-05-11 02:38:40|82731|82681|82726.4|82676.4|82731|82681|82722.9|82672.9|36
1620700730000|2021-05-11 02:38:50|82726.6|82676.6|82720.6|82670.6|82728|82678|82720.3|82670.3|38
1620700740000|2021-05-11 02:39:00|82722.6|82672.6|82723.4|82673.4|82727.3|82677.3|82717|82667|40
1620700750000|2021-05-11 02:39:10|82724.7|82674.7|82726.1|82676.1|82730.1|82680.1|82720.9|82670.9|40
1620700760000|2021-05-11 02:39:20|82726.8|82676.8|82730.7|82680.7|82733.2|82683.2|82723.9|82673.9|41
1620700770000|2021-05-11 02:39:30|82731.7|82681.7|82728.4|82678.4|82732|82682|82725.5|82675.5|41
1620700780000|2021-05-11 02:39:40|82731.4|82681.4|82725.7|82675.7|82732.7|82682.7|82724.2|82674.2|39
1620700790000|2021-05-11 02:39:50|82724.8|82674.8|82728.4|82678.4|82729|82679|82722.9|82672.9|20
1620700800000|2021-05-11 02:40:00|82727.8|82677.8|82719|82669|82727.8|82677.8|82716.5|82666.5|40
1620700810000|2021-05-11 02:40:10|82717.5|82667.5|82718.3|82668.3|82726|82676|82717.5|82667.5|43
1620700820000|2021-05-11 02:40:20|82718|82668|82717.7|82667.7|82720.9|82670.9|82717.1|82667.1|33
1620700830000|2021-05-11 02:40:30|82718.5|82668.5|82717.8|82667.8|82721.5|82671.5|82711.6|82661.6|42
1620700840000|2021-05-11 02:40:40|82717.7|82667.7|82717|82667|82721.9|82671.9|82715.3|82665.3|38
1620700850000|2021-05-11 02:40:50|82717.2|82667.2|82717.7|82667.7|82721.3|82671.3|82713.2|82663.2|38
1620700860000|2021-05-11 02:41:00|82717|82667|82722.7|82672.7|82722.7|82672.7|82713.4|82663.4|40
1620700870000|2021-05-11 02:41:10|82722.9|82672.9|82724.1|82674.1|82724.7|82674.7|82718.3|82668.3|39
1620700880000|2021-05-11 02:41:20|82721.5|82671.5|82716.8|82666.8|82722.3|82672.3|82715.2|82665.2|38
1620700890000|2021-05-11 02:41:30|82716.3|82666.3|82718.4|82668.4|82720.2|82670.2|82712.3|82662.3|36
1620700900000|2021-05-11 02:41:40|82718|82668|82716.3|82666.3|82722.2|82672.2|82716.2|82666.2|41
1620700910000|2021-05-11 02:41:50|82716.5|82666.5|82721.2|82671.2|82721.3|82671.3|82715.7|82665.7|28
1620700920000|2021-05-11 02:42:00|82721|82671|82711.5|82661.5|82721.4|82671.4|82708.8|82658.8|41
1620700930000|2021-05-11 02:42:10|82710.9|82660.9|82712.9|82662.9|82717.5|82667.5|82710|82660|37
1620700940000|2021-05-11 02:42:20|82712.5|82662.5|82715.1|82665.1|82717.8|82667.8|82712.1|82662.1|41
1620700950000|2021-05-11 02:42:30|82714.7|82664.7|82717.4|82667.4|82717.9|82667.9|82713.3|82663.3|27
1620700960000|2021-05-11 02:42:40|82717.1|82667.1|82721.6|82671.6|82721.6|82671.6|82713.4|82663.4|27
1620700970000|2021-05-11 02:42:50|82721.7|82671.7|82718|82668|82721.9|82671.9|82716.9|82666.9|35
1620700980000|2021-05-11 02:43:00|82718.6|82668.6|82720.3|82670.3|82722.2|82672.2|82715.7|82665.7|35
1620700990000|2021-05-11 02:43:10|82722|82672|82721.5|82671.5|82724|82674|82718.8|82668.8|38
1620701000000|2021-05-11 02:43:20|82721.3|82671.3|82731.7|82681.7|82731.7|82681.7|82721.3|82671.3|23
1620701010000|2021-05-11 02:43:30|82731.2|82681.2|82738.7|82688.7|82738.8|82688.8|82731.2|82681.2|38
1620701020000|2021-05-11 02:43:40|82738.9|82688.9|82735.5|82685.5|82740.4|82690.4|82731.9|82681.9|42
1620701030000|2021-05-11 02:43:50|82734.3|82684.3|82736.2|82686.2|82737.5|82687.5|82733|82683|34
1620701040000|2021-05-11 02:44:00|82736|82686|82727.8|82677.8|82737.6|82687.6|82727.8|82677.8|31
1620701050000|2021-05-11 02:44:10|82727.5|82677.5|82720.8|82670.8|82728.4|82678.4|82720.8|82670.8|31
1620701060000|2021-05-11 02:44:20|82719.2|82669.2|82719.7|82669.7|82725.8|82675.8|82717|82667|45
1620701070000|2021-05-11 02:44:30|82721|82671|82719.6|82669.6|82725.5|82675.5|82716.5|82666.5|39
1620701080000|2021-05-11 02:44:40|82719.1|82669.1|82719.6|82669.6|82722|82672|82712.3|82662.3|39
1620701090000|2021-05-11 02:44:50|82721.3|82671.3|82720.9|82670.9|82727|82677|82718.1|82668.1|33
1620701100000|2021-05-11 02:45:00|82720.5|82670.5|82721.4|82671.4|82725.6|82675.6|82719.6|82669.6|40
1620701110000|2021-05-11 02:45:10|82721|82671|82725.2|82675.2|82728.1|82678.1|82720.4|82670.4|42
1620701120000|2021-05-11 02:45:20|82724.4|82674.4|82725.8|82675.8|82728.5|82678.5|82723.1|82673.1|40
1620701130000|2021-05-11 02:45:30|82725.3|82675.3|82724.6|82674.6|82728.4|82678.4|82723.9|82673.9|28
1620701140000|2021-05-11 02:45:40|82724.3|82674.3|82726.6|82676.6|82729.8|82679.8|82724.3|82674.3|40
1620701150000|2021-05-11 02:45:50|82727.4|82677.4|82727.7|82677.7|82730.4|82680.4|82724.3|82674.3|41
1620701160000|2021-05-11 02:46:00|82724.5|82674.5|82724.5|82674.5|82729.6|82679.6|82723.7|82673.7|33
1620701170000|2021-05-11 02:46:10|82725.2|82675.2|82725.4|82675.4|82725.9|82675.9|82719.7|82669.7|36
1620701180000|2021-05-11 02:46:20|82726|82676|82717|82667|82727.5|82677.5|82716.6|82666.6|41
1620701190000|2021-05-11 02:46:30|82716.8|82666.8|82715|82665|82718.9|82668.9|82714.5|82664.5|25
1620701200000|2021-05-11 02:46:40|82715.8|82665.8|82717.2|82667.2|82717.2|82667.2|82712.8|82662.8|18
1620701210000|2021-05-11 02:46:50|82716.9|82666.9|82718.3|82668.3|82718.3|82668.3|82714.1|82664.1|23
1620701220000|2021-05-11 02:47:00|82718.6|82668.6|82717.7|82667.7|82718.6|82668.6|82711.6|82661.6|28
1620701230000|2021-05-11 02:47:10|82718.6|82668.6|82715|82665|82719|82669|82713.2|82663.2|40
1620701240000|2021-05-11 02:47:20|82711.9|82661.9|82714.5|82664.5|82717.6|82667.6|82711.9|82661.9|35
1620701250000|2021-05-11 02:47:30|82714.8|82664.8|82714.5|82664.5|82723|82673|82714.5|82664.5|35
1620701260000|2021-05-11 02:47:40|82714.3|82664.3|82708.9|82658.9|82716.7|82666.7|82707.7|82657.7|28
1620701270000|2021-05-11 02:47:50|82706.4|82656.4|82706|82656|82709.8|82659.8|82694.4|82644.4|41
1620701280000|2021-05-11 02:48:00|82708.2|82658.2|82710.1|82660.1|82711.9|82661.9|82701.9|82651.9|32
1620701290000|2021-05-11 02:48:10|82707|82657|82712.1|82662.1|82712.1|82662.1|82706.7|82656.7|27
1620701300000|2021-05-11 02:48:20|82712|82662|82713.5|82663.5|82713.5|82663.5|82709|82659|21
1620701310000|2021-05-11 02:48:30|82713.6|82663.6|82718|82668|82720.5|82670.5|82708.5|82658.5|37
1620701320000|2021-05-11 02:48:40|82717.7|82667.7|82722.7|82672.7|82724.2|82674.2|82717.7|82667.7|41
1620701330000|2021-05-11 02:48:50|82722.8|82672.8|82728.7|82678.7|82732.8|82682.8|82719.6|82669.6|38
1620701340000|2021-05-11 02:49:00|82726.2|82676.2|82717.1|82667.1|82730.3|82680.3|82717.1|82667.1|40
1620701350000|2021-05-11 02:49:10|82720.1|82670.1|82719.9|82669.9|82725.8|82675.8|82713.5|82663.5|38
1620701360000|2021-05-11 02:49:20|82720.5|82670.5|82724.1|82674.1|82728.3|82678.3|82719.3|82669.3|33
1620701370000|2021-05-11 02:49:30|82728.1|82678.1|82727.8|82677.8|82731.5|82681.5|82721.5|82671.5|25
1620701380000|2021-05-11 02:49:40|82728.1|82678.1|82730.6|82680.6|82730.6|82680.6|82723.5|82673.5|27
1620701390000|2021-05-11 02:49:50|82730.9|82680.9|82730.7|82680.7|82734.2|82684.2|82726.1|82676.1|37
1620701400000|2021-05-11 02:50:00|82730.3|82680.3|82730|82680|82735.5|82685.5|82724.2|82674.2|39
1620701410000|2021-05-11 02:50:10|82729.4|82679.4|82732|82682|82733.4|82683.4|82726.6|82676.6|40
1620701420000|2021-05-11 02:50:20|82732.1|82682.1|82725.8|82675.8|82732.1|82682.1|82723.2|82673.2|43
1620701430000|2021-05-11 02:50:30|82725|82675|82725.7|82675.7|82730.1|82680.1|82721.8|82671.8|39
1620701440000|2021-05-11 02:50:40|82727.2|82677.2|82721.3|82671.3|82729.8|82679.8|82719.9|82669.9|42
1620701450000|2021-05-11 02:50:50|82724|82674|82727.7|82677.7|82727.7|82677.7|82717.9|82667.9|39
1620701460000|2021-05-11 02:51:00|82721.7|82671.7|82724.9|82674.9|82729.1|82679.1|82718.3|82668.3|41
1620701470000|2021-05-11 02:51:10|82724.7|82674.7|82722.5|82672.5|82729.5|82679.5|82722.5|82672.5|39
1620701480000|2021-05-11 02:51:20|82727.2|82677.2|82729.4|82679.4|82732.9|82682.9|82725.1|82675.1|39
1620701490000|2021-05-11 02:51:30|82729.5|82679.5|82723.6|82673.6|82729.7|82679.7|82723.6|82673.6|30
1620701500000|2021-05-11 02:51:40|82723.8|82673.8|82724.2|82674.2|82726.6|82676.6|82719.9|82669.9|35
1620701510000|2021-05-11 02:51:50|82724.6|82674.6|82722.5|82672.5|82727.3|82677.3|82719.8|82669.8|29
1620701520000|2021-05-11 02:52:00|82723.1|82673.1|82718.5|82668.5|82727.9|82677.9|82717.1|82667.1|38
1620701530000|2021-05-11 02:52:10|82717.1|82667.1|82724.6|82674.6|82725.2|82675.2|82715.4|82665.4|38
1620701540000|2021-05-11 02:52:20|82720.9|82670.9|82722.2|82672.2|82722.5|82672.5|82718.1|82668.1|21
1620701550000|2021-05-11 02:52:30|82722.3|82672.3|82724.6|82674.6|82728.2|82678.2|82720.7|82670.7|26
1620701560000|2021-05-11 02:52:40|82724.7|82674.7|82724.4|82674.4|82728.5|82678.5|82724.2|82674.2|27
1620701570000|2021-05-11 02:52:50|82723.9|82673.9|82727.3|82677.3|82730.3|82680.3|82723.9|82673.9|31
1620701580000|2021-05-11 02:53:00|82729.6|82679.6|82726.6|82676.6|82730|82680|82721.1|82671.1|29
1620701590000|2021-05-11 02:53:10|82726.8|82676.8|82727.3|82677.3|82728.5|82678.5|82719.6|82669.6|30
1620701600000|2021-05-11 02:53:20|82727.1|82677.1|82730.7|82680.7|82731|82681|82726.2|82676.2|37
1620701610000|2021-05-11 02:53:30|82730.4|82680.4|82731.6|82681.6|82732.4|82682.4|82727.5|82677.5|23
1620701620000|2021-05-11 02:53:40|82731.1|82681.1|82737.9|82687.9|82739.5|82689.5|82729.7|82679.7|36
1620701630000|2021-05-11 02:53:50|82738.3|82688.3|82733.7|82683.7|82738.6|82688.6|82733|82683|32
1620701640000|2021-05-11 02:54:00|82737.8|82687.8|82740.4|82690.4|82740.4|82690.4|82733.1|82683.1|32
1620701650000|2021-05-11 02:54:10|82740.6|82690.6|82736.8|82686.8|82740.6|82690.6|82735.3|82685.3|29
1620701660000|2021-05-11 02:54:20|82739.4|82689.4|82736.9|82686.9|82740.2|82690.2|82736|82686|32
1620701670000|2021-05-11 02:54:30|82740|82690|82736|82686|82740.3|82690.3|82735.1|82685.1|26
1620701680000|2021-05-11 02:54:40|82739.3|82689.3|82732.6|82682.6|82740.8|82690.8|82732.6|82682.6|19
1620701690000|2021-05-11 02:54:50|82731.9|82681.9|82740.2|82690.2|82740.6|82690.6|82731.9|82681.9|37
1620701700000|2021-05-11 02:55:00|82739.4|82689.4|82737.5|82687.5|82739.4|82689.4|82734.2|82684.2|38
1620701710000|2021-05-11 02:55:10|82737.6|82687.6|82738.5|82688.5|82739.9|82689.9|82734.6|82684.6|34
1620701720000|2021-05-11 02:55:20|82738.1|82688.1|82739.2|82689.2|82741.1|82691.1|82735.2|82685.2|33
1620701730000|2021-05-11 02:55:30|82742.7|82692.7|82743.5|82693.5|82744.6|82694.6|82739.7|82689.7|33
1620701740000|2021-05-11 02:55:40|82744.1|82694.1|82743.2|82693.2|82746.6|82696.6|82743.2|82693.2|40
1620701750000|2021-05-11 02:55:50|82743.5|82693.5|82748.5|82698.5|82752.4|82702.4|82742|82692|33
1620701760000|2021-05-11 02:56:00|82747.3|82697.3|82750.1|82700.1|82753.4|82703.4|82747.3|82697.3|36
1620701770000|2021-05-11 02:56:10|82749.8|82699.8|82747.4|82697.4|82752.3|82702.3|82744.3|82694.3|39
1620701780000|2021-05-11 02:56:20|82747.2|82697.2|82745.9|82695.9|82747.2|82697.2|82744.8|82694.8|31
1620701790000|2021-05-11 02:56:30|82745.7|82695.7|82742.3|82692.3|82747.4|82697.4|82742.3|82692.3|33
1620701800000|2021-05-11 02:56:40|82741.9|82691.9|82746|82696|82746|82696|82741.4|82691.4|43
1620701810000|2021-05-11 02:56:50|82744.8|82694.8|82744.4|82694.4|82747.2|82697.2|82741.5|82691.5|40
1620701820000|2021-05-11 02:57:00|82743.8|82693.8|82744.8|82694.8|82747.9|82697.9|82743|82693|39
1620701830000|2021-05-11 02:57:10|82744.7|82694.7|82734.3|82684.3|82744.7|82694.7|82734.3|82684.3|35
1620701840000|2021-05-11 02:57:20|82734.7|82684.7|82734.9|82684.9|82739|82689|82732.9|82682.9|41
1620701850000|2021-05-11 02:57:30|82736.2|82686.2|82732.2|82682.2|82739.5|82689.5|82730.7|82680.7|40
1620701860000|2021-05-11 02:57:40|82732.9|82682.9|82734.7|82684.7|82736.2|82686.2|82730.5|82680.5|41
1620701870000|2021-05-11 02:57:50|82734.8|82684.8|82729.9|82679.9|82734.8|82684.8|82728|82678|39
1620701880000|2021-05-11 02:58:00|82732.5|82682.5|82729.9|82679.9|82732.9|82682.9|82728.6|82678.6|36
1620701890000|2021-05-11 02:58:10|82731.4|82681.4|82730.2|82680.2|82734|82684|82729.3|82679.3|39
1620701900000|2021-05-11 02:58:20|82729.9|82679.9|82731.8|82681.8|82732.4|82682.4|82721.6|82671.6|36
1620701910000|2021-05-11 02:58:30|82731.3|82681.3|82731.8|82681.8|82731.9|82681.9|82729.4|82679.4|23
1620701920000|2021-05-11 02:58:40|82731.9|82681.9|82733.8|82683.8|82735.8|82685.8|82730.4|82680.4|32
1620701930000|2021-05-11 02:58:50|82734.5|82684.5|82738.1|82688.1|82738.3|82688.3|82734.5|82684.5|34
1620701940000|2021-05-11 02:59:00|82738.2|82688.2|82736.7|82686.7|82739.6|82689.6|82736.2|82686.2|34
1620701950000|2021-05-11 02:59:10|82735.3|82685.3|82734.1|82684.1|82737.6|82687.6|82733.6|82683.6|28
1620701960000|2021-05-11 02:59:20|82733.5|82683.5|82735.9|82685.9|82736.5|82686.5|82729.8|82679.8|31
1620701970000|2021-05-11 02:59:30|82735.7|82685.7|82731.3|82681.3|82736.5|82686.5|82726.4|82676.4|39
1620701980000|2021-05-11 02:59:40|82732.3|82682.3|82728.4|82678.4|82732.7|82682.7|82726.7|82676.7|40
1620701990000|2021-05-11 02:59:50|82728.6|82678.6|82730.1|82680.1|82731|82681|82726.2|82676.2|35
1620702000000|2021-05-11 03:00:00|82733.3|82683.3|82728.2|82678.2|82733.5|82683.5|82725.7|82675.7|41
1620702010000|2021-05-11 03:00:10|82728.1|82678.1|82730.7|82680.7|82730.9|82680.9|82726.5|82676.5|37
1620702020000|2021-05-11 03:00:20|82732.4|82682.4|82728.4|82678.4|82732.8|82682.8|82725.7|82675.7|39
1620702030000|2021-05-11 03:00:30|82728.8|82678.8|82725.6|82675.6|82731.3|82681.3|82725.6|82675.6|29
1620702040000|2021-05-11 03:00:40|82729.3|82679.3|82734.7|82684.7|82734.7|82684.7|82726.6|82676.6|21
1620702050000|2021-05-11 03:00:50|82734.1|82684.1|82730.3|82680.3|82735.1|82685.1|82730.3|82680.3|32
1620702060000|2021-05-11 03:01:00|82729.8|82679.8|82732.1|82682.1|82735.9|82685.9|82728.4|82678.4|38
1620702070000|2021-05-11 03:01:10|82732.6|82682.6|82728.6|82678.6|82733.7|82683.7|82728.6|82678.6|32
1620702080000|2021-05-11 03:01:20|82728.7|82678.7|82728.4|82678.4|82729.5|82679.5|82728|82678|26
1620702090000|2021-05-11 03:01:30|82728.3|82678.3|82724.2|82674.2|82729|82679|82722.3|82672.3|40
1620702100000|2021-05-11 03:01:40|82723.1|82673.1|82726.7|82676.7|82729.1|82679.1|82723.1|82673.1|35
1620702110000|2021-05-11 03:01:50|82727.4|82677.4|82725.5|82675.5|82727.6|82677.6|82724|82674|24
1620702120000|2021-05-11 03:02:00|82725.6|82675.6|82717|82667|82728.1|82678.1|82717|82667|40
1620702130000|2021-05-11 03:02:10|82719.4|82669.4|82724|82674|82724.8|82674.8|82718.8|82668.8|41
1620702140000|2021-05-11 03:02:20|82724.9|82674.9|82725.5|82675.5|82728.5|82678.5|82722|82672|37
1620702150000|2021-05-11 03:02:30|82725.2|82675.2|82723.1|82673.1|82728|82678|82720|82670|40
1620702160000|2021-05-11 03:02:40|82723.3|82673.3|82725.4|82675.4|82726|82676|82719|82669|42
1620702170000|2021-05-11 03:02:50|82724.9|82674.9|82725.2|82675.2|82727|82677|82720.8|82670.8|39
1620702180000|2021-05-11 03:03:00|82724.5|82674.5|82721.6|82671.6|82725.1|82675.1|82719.6|82669.6|38
1620702190000|2021-05-11 03:03:10|82722.1|82672.1|82719.4|82669.4|82722.1|82672.1|82714.9|82664.9|40
1620702200000|2021-05-11 03:03:20|82720.1|82670.1|82714.9|82664.9|82722.2|82672.2|82714.5|82664.5|34
1620702210000|2021-05-11 03:03:30|82715.2|82665.2|82715.2|82665.2|82719.4|82669.4|82714.2|82664.2|25
1620702220000|2021-05-11 03:03:40|82715.5|82665.5|82723|82673|82725.7|82675.7|82714.7|82664.7|26
1620702230000|2021-05-11 03:03:50|82724.1|82674.1|82723.5|82673.5|82725.7|82675.7|82721|82671|38
1620702240000|2021-05-11 03:04:00|82723.4|82673.4|82722.7|82672.7|82723.9|82673.9|82721.4|82671.4|27
1620702250000|2021-05-11 03:04:10|82722.8|82672.8|82719.9|82669.9|82724.6|82674.6|82719.9|82669.9|31
1620702260000|2021-05-11 03:04:20|82721.6|82671.6|82725.7|82675.7|82730.9|82680.9|82719.3|82669.3|39
1620702270000|2021-05-11 03:04:30|82729.5|82679.5|82727.5|82677.5|82730.3|82680.3|82722.3|82672.3|40
1620702280000|2021-05-11 03:04:40|82727.3|82677.3|82722|82672|82729.8|82679.8|82721.7|82671.7|38
1620702290000|2021-05-11 03:04:50|82722.8|82672.8|82724.6|82674.6|82726.6|82676.6|82720|82670|40
1620702300000|2021-05-11 03:05:00|82727.2|82677.2|82722.8|82672.8|82727.2|82677.2|82719.6|82669.6|37
1620702310000|2021-05-11 03:05:10|82723.2|82673.2|82726.1|82676.1|82726.4|82676.4|82722|82672|37
1620702320000|2021-05-11 03:05:20|82725.2|82675.2|82725.6|82675.6|82729.2|82679.2|82724.2|82674.2|29
1620702330000|2021-05-11 03:05:30|82726.5|82676.5|82726.9|82676.9|82727.8|82677.8|82724.2|82674.2|14
1620702340000|2021-05-11 03:05:40|82726.6|82676.6|82728.9|82678.9|82729.4|82679.4|82726|82676|24
1620702350000|2021-05-11 03:05:50|82729.6|82679.6|82725|82675|82729.6|82679.6|82723|82673|34
1620702360000|2021-05-11 03:06:00|82725.2|82675.2|82702.6|82652.6|82728.2|82678.2|82702.1|82652.1|38
1620702370000|2021-05-11 03:06:10|82706.3|82656.3|82703.3|82653.3|82706.3|82656.3|82702.1|82652.1|29
1620702380000|2021-05-11 03:06:20|82703.4|82653.4|82705.6|82655.6|82706.1|82656.1|82701.8|82651.8|19
1620702390000|2021-05-11 03:06:30|82702.6|82652.6|82698.1|82648.1|82705.2|82655.2|82690.3|82640.3|41
1620702400000|2021-05-11 03:06:40|82698.7|82648.7|82693.9|82643.9|82698.7|82648.7|82692.5|82642.5|33
1620702410000|2021-05-11 03:06:50|82694.2|82644.2|82694.9|82644.9|82696.1|82646.1|82690.3|82640.3|36
1620702420000|2021-05-11 03:07:00|82695|82645|82694.9|82644.9|82697.2|82647.2|82686.5|82636.5|39
1620702430000|2021-05-11 03:07:10|82692.3|82642.3|82693.4|82643.4|82696.2|82646.2|82691.4|82641.4|36
1620702440000|2021-05-11 03:07:20|82693.5|82643.5|82695.3|82645.3|82697.8|82647.8|82692.3|82642.3|34
1620702450000|2021-05-11 03:07:30|82696.4|82646.4|82699.3|82649.3|82700.1|82650.1|82696|82646|29
1620702460000|2021-05-11 03:07:40|82699.4|82649.4|82698.3|82648.3|82699.4|82649.4|82694.9|82644.9|36
1620702470000|2021-05-11 03:07:50|82697.7|82647.7|82697.9|82647.9|82699.8|82649.8|82696.5|82646.5|24
1620702480000|2021-05-11 03:08:00|82697.6|82647.6|82704.3|82654.3|82705.2|82655.2|82697|82647|34
1620702490000|2021-05-11 03:08:10|82700.9|82650.9|82699|82649|82704.1|82654.1|82697.3|82647.3|35
1620702500000|2021-05-11 03:08:20|82699.4|82649.4|82699.2|82649.2|82700.8|82650.8|82697.6|82647.6|27
1620702510000|2021-05-11 03:08:30|82699.3|82649.3|82700.3|82650.3|82702.8|82652.8|82697.4|82647.4|33
1620702520000|2021-05-11 03:08:40|82700.5|82650.5|82698|82648|82702.9|82652.9|82697.8|82647.8|36
1620702530000|2021-05-11 03:08:50|82697.6|82647.6|82691.7|82641.7|82698.8|82648.8|82688.9|82638.9|43
1620702540000|2021-05-11 03:09:00|82691.6|82641.6|82696.5|82646.5|82698|82648|82690.6|82640.6|34
1620702550000|2021-05-11 03:09:10|82697.2|82647.2|82694.2|82644.2|82697.2|82647.2|82690.8|82640.8|31
1620702560000|2021-05-11 03:09:20|82693.6|82643.6|82693.9|82643.9|82693.9|82643.9|82692.1|82642.1|22
1620702570000|2021-05-11 03:09:30|82693.6|82643.6|82693.1|82643.1|82694|82644|82692.5|82642.5|23
1620702580000|2021-05-11 03:09:40|82693.2|82643.2|82687.3|82637.3|82693.3|82643.3|82684.4|82634.4|20
1620702590000|2021-05-11 03:09:50|82683.9|82633.9|82690.3|82640.3|82690.3|82640.3|82683.9|82633.9|18
1620702600000|2021-05-11 03:10:00|82690.1|82640.1|82688.9|82638.9|82690.1|82640.1|82685.4|82635.4|20
1620702610000|2021-05-11 03:10:10|82689|82639|82689.3|82639.3|82689.7|82639.7|82688.5|82638.5|17
1620702620000|2021-05-11 03:10:20|82685|82635|82700.6|82650.6|82700.6|82650.6|82685|82635|28
1620702630000|2021-05-11 03:10:30|82700.3|82650.3|82697.8|82647.8|82700.6|82650.6|82695.3|82645.3|32
1620702640000|2021-05-11 03:10:40|82698.2|82648.2|82698.3|82648.3|82698.5|82648.5|82695.3|82645.3|26
1620702650000|2021-05-11 03:10:50|82697.7|82647.7|82695.7|82645.7|82698.3|82648.3|82694.4|82644.4|20
1620702660000|2021-05-11 03:11:00|82695.3|82645.3|82699.7|82649.7|82700.6|82650.6|82694.8|82644.8|26
1620702670000|2021-05-11 03:11:10|82700.5|82650.5|82695.2|82645.2|82700.7|82650.7|82694.8|82644.8|19
1620702680000|2021-05-11 03:11:20|82695|82645|82690.9|82640.9|82695.5|82645.5|82690|82640|30
1620702690000|2021-05-11 03:11:30|82691.1|82641.1|82688.5|82638.5|82691.9|82641.9|82686.9|82636.9|23
1620702700000|2021-05-11 03:11:40|82688.3|82638.3|82690.8|82640.8|82691.2|82641.2|82688.2|82638.2|24
1620702710000|2021-05-11 03:11:50|82691|82641|82691|82641|82691|82641|82687|82637|26
1620702720000|2021-05-11 03:12:00|82691.1|82641.1|82688.2|82638.2|82694.4|82644.4|82688.2|82638.2|23
1620702730000|2021-05-11 03:12:10|82688.6|82638.6|82690.7|82640.7|82693.3|82643.3|82688.1|82638.1|26
1620702740000|2021-05-11 03:12:20|82690.8|82640.8|82694.7|82644.7|82694.7|82644.7|82690.8|82640.8|27
1620702750000|2021-05-11 03:12:30|82696.9|82646.9|82695.7|82645.7|82699|82649|82694.7|82644.7|31
1620702760000|2021-05-11 03:12:40|82695.8|82645.8|82696.4|82646.4|82700.5|82650.5|82695.6|82645.6|27
1620702770000|2021-05-11 03:12:50|82696.5|82646.5|82696.3|82646.3|82699.8|82649.8|82696.3|82646.3|16
1620702780000|2021-05-11 03:13:00|82696.4|82646.4|82701.9|82651.9|82702.5|82652.5|82695.8|82645.8|29
1620702790000|2021-05-11 03:13:10|82700.8|82650.8|82726.9|82676.9|82726.9|82676.9|82700.5|82650.5|37
1620702800000|2021-05-11 03:13:20|82727.9|82677.9|82728.2|82678.2|82731.2|82681.2|82725.8|82675.8|37
1620702810000|2021-05-11 03:13:30|82725.7|82675.7|82726.2|82676.2|82730.1|82680.1|82724.7|82674.7|27
1620702820000|2021-05-11 03:13:40|82726.1|82676.1|82726.2|82676.2|82727.3|82677.3|82723.6|82673.6|18
1620702830000|2021-05-11 03:13:50|82726.1|82676.1|82724.8|82674.8|82726.9|82676.9|82722.4|82672.4|26
1620702840000|2021-05-11 03:14:00|82724.9|82674.9|82720.6|82670.6|82725.1|82675.1|82717.3|82667.3|24
1620702850000|2021-05-11 03:14:10|82722.3|82672.3|82719.8|82669.8|82722.3|82672.3|82712.3|82662.3|34
1620702860000|2021-05-11 03:14:20|82720.8|82670.8|82725.6|82675.6|82725.6|82675.6|82715.2|82665.2|33
1620702870000|2021-05-11 03:14:30|82726.3|82676.3|82731|82681|82731.8|82681.8|82723.7|82673.7|37
1620702880000|2021-05-11 03:14:40|82730.9|82680.9|82729.8|82679.8|82732.3|82682.3|82729.6|82679.6|23
1620702890000|2021-05-11 03:14:50|82729.9|82679.9|82727.9|82677.9|82730.2|82680.2|82727.5|82677.5|18
1620702900000|2021-05-11 03:15:00|82728.2|82678.2|82725.5|82675.5|82732.6|82682.6|82724.6|82674.6|23
1620702910000|2021-05-11 03:15:10|82723.9|82673.9|82724.7|82674.7|82726.2|82676.2|82720.6|82670.6|18
1620702920000|2021-05-11 03:15:20|82725.3|82675.3|82730.3|82680.3|82731.1|82681.1|82725.3|82675.3|38
1620702930000|2021-05-11 03:15:30|82728.9|82678.9|82728.2|82678.2|82730.5|82680.5|82725.2|82675.2|34
1620702940000|2021-05-11 03:15:40|82727.4|82677.4|82729.9|82679.9|82730.4|82680.4|82727.3|82677.3|21
1620702950000|2021-05-11 03:15:50|82728.5|82678.5|82728.7|82678.7|82732.9|82682.9|82727.2|82677.2|28
1620702960000|2021-05-11 03:16:00|82731|82681|82726.7|82676.7|82731|82681|82726.7|82676.7|29
1620702970000|2021-05-11 03:16:10|82727.2|82677.2|82725.9|82675.9|82730.5|82680.5|82725.9|82675.9|35
1620702980000|2021-05-11 03:16:20|82725.8|82675.8|82725.9|82675.9|82727.8|82677.8|82725.8|82675.8|19
1620702990000|2021-05-11 03:16:30|82725.8|82675.8|82725.2|82675.2|82727.3|82677.3|82725.2|82675.2|25
1620703000000|2021-05-11 03:16:40|82725.3|82675.3|82724.6|82674.6|82726.7|82676.7|82723.8|82673.8|28
1620703010000|2021-05-11 03:16:50|82724.5|82674.5|82726.7|82676.7|82726.8|82676.8|82722.4|82672.4|35
1620703020000|2021-05-11 03:17:00|82725.7|82675.7|82724.1|82674.1|82727.3|82677.3|82722.6|82672.6|32
1620703030000|2021-05-11 03:17:10|82723.7|82673.7|82724.2|82674.2|82726.2|82676.2|82721.6|82671.6|39
1620703040000|2021-05-11 03:17:20|82724.1|82674.1|82724.4|82674.4|82728|82678|82724.1|82674.1|20
1620703050000|2021-05-11 03:17:30|82725.1|82675.1|82727|82677|82728.9|82678.9|82723.6|82673.6|31
1620703060000|2021-05-11 03:17:40|82727.1|82677.1|82728.7|82678.7|82729.1|82679.1|82725.3|82675.3|28
1620703070000|2021-05-11 03:17:50|82727.8|82677.8|82727.8|82677.8|82730.3|82680.3|82726.1|82676.1|38
1620703080000|2021-05-11 03:18:00|82727.9|82677.9|82725.1|82675.1|82729.5|82679.5|82724.8|82674.8|37
1620703090000|2021-05-11 03:18:10|82728.4|82678.4|82728.5|82678.5|82730.4|82680.4|82725.2|82675.2|26
1620703100000|2021-05-11 03:18:20|82727.7|82677.7|82723.6|82673.6|82729.1|82679.1|82721.7|82671.7|33
1620703110000|2021-05-11 03:18:30|82723.3|82673.3|82721.7|82671.7|82725.3|82675.3|82721.6|82671.6|14
1620703120000|2021-05-11 03:18:40|82720.6|82670.6|82725.1|82675.1|82728.5|82678.5|82720.6|82670.6|24
1620703130000|2021-05-11 03:18:50|82724.5|82674.5|82726.6|82676.6|82728.1|82678.1|82723.5|82673.5|34
1620703140000|2021-05-11 03:19:00|82725.7|82675.7|82726.7|82676.7|82730.4|82680.4|82724.8|82674.8|20
1620703150000|2021-05-11 03:19:10|82726.6|82676.6|82730.7|82680.7|82730.7|82680.7|82726.6|82676.6|16
1620703160000|2021-05-11 03:19:20|82730.5|82680.5|82725.8|82675.8|82730.5|82680.5|82724.8|82674.8|26
1620703170000|2021-05-11 03:19:30|82726.5|82676.5|82725|82675|82727.5|82677.5|82724.4|82674.4|22
1620703180000|2021-05-11 03:19:40|82723.9|82673.9|82726.8|82676.8|82728|82678|82723.9|82673.9|20
1620703190000|2021-05-11 03:19:50|82726.4|82676.4|82728.3|82678.3|82729.1|82679.1|82723.4|82673.4|28
1620703200000|2021-05-11 03:20:00|82728.1|82678.1|82727.2|82677.2|82733.8|82683.8|82726.6|82676.6|20
1620703210000|2021-05-11 03:20:10|82727.9|82677.9|82732.3|82682.3|82735.8|82685.8|82726.3|82676.3|20
1620703220000|2021-05-11 03:20:20|82732.5|82682.5|82731.4|82681.4|82735.9|82685.9|82731.4|82681.4|16
1620703230000|2021-05-11 03:20:30|82731.5|82681.5|82734|82684|82738.3|82688.3|82731.4|82681.4|25
1620703240000|2021-05-11 03:20:40|82735.6|82685.6|82740.1|82690.1|82740.1|82690.1|82734.8|82684.8|25
1620703250000|2021-05-11 03:20:50|82739.1|82689.1|82740.2|82690.2|82741.7|82691.7|82735.8|82685.8|25
1620703260000|2021-05-11 03:21:00|82742.4|82692.4|82744.2|82694.2|82744.2|82694.2|82734.6|82684.6|32
1620703270000|2021-05-11 03:21:10|82743.6|82693.6|82737.5|82687.5|82743.9|82693.9|82736|82686|21
1620703280000|2021-05-11 03:21:20|82737.9|82687.9|82741.4|82691.4|82741.4|82691.4|82731.6|82681.6|22
1620703290000|2021-05-11 03:21:30|82741.5|82691.5|82740.5|82690.5|82745.3|82695.3|82737.4|82687.4|29
1620703300000|2021-05-11 03:21:40|82737.8|82687.8|82735.7|82685.7|82742.5|82692.5|82735.7|82685.7|24
1620703310000|2021-05-11 03:21:50|82736.2|82686.2|82738.4|82688.4|82740.4|82690.4|82735.4|82685.4|21
1620703320000|2021-05-11 03:22:00|82738.7|82688.7|82737.7|82687.7|82741.6|82691.6|82735.7|82685.7|20
1620703330000|2021-05-11 03:22:10|82737.5|82687.5|82731.6|82681.6|82739.7|82689.7|82731.6|82681.6|25
1620703340000|2021-05-11 03:22:20|82736.5|82686.5|82738.5|82688.5|82739.9|82689.9|82734.3|82684.3|32
1620703350000|2021-05-11 03:22:30|82737.1|82687.1|82734.4|82684.4|82741|82691|82734|82684|37
1620703360000|2021-05-11 03:22:40|82733.9|82683.9|82741.9|82691.9|82741.9|82691.9|82733.8|82683.8|36
1620703370000|2021-05-11 03:22:50|82740.4|82690.4|82741.9|82691.9|82742.2|82692.2|82734.6|82684.6|30
1620703380000|2021-05-11 03:23:00|82738.2|82688.2|82740.1|82690.1|82740.8|82690.8|82737.2|82687.2|31
1620703390000|2021-05-11 03:23:10|82739.5|82689.5|82735.9|82685.9|82742.1|82692.1|82735.5|82685.5|22
1620703400000|2021-05-11 03:23:20|82736|82686|82742.9|82692.9|82742.9|82692.9|82734.8|82684.8|12
1620703410000|2021-05-11 03:23:30|82743.3|82693.3|82738.6|82688.6|82743.3|82693.3|82738.2|82688.2|19
1620703420000|2021-05-11 03:23:40|82742.4|82692.4|82740.1|82690.1|82742.9|82692.9|82735.3|82685.3|32
1620703430000|2021-05-11 03:23:50|82741.4|82691.4|82740.6|82690.6|82741.4|82691.4|82735.2|82685.2|39
1620703440000|2021-05-11 03:24:00|82738.8|82688.8|82733.2|82683.2|82744.1|82694.1|82719.4|82669.4|38
1620703450000|2021-05-11 03:24:10|82734.9|82684.9|82727.4|82677.4|82734.9|82684.9|82726.1|82676.1|38
1620703460000|2021-05-11 03:24:20|82730.6|82680.6|82727.8|82677.8|82731.3|82681.3|82727.8|82677.8|21
1620703470000|2021-05-11 03:24:30|82730.8|82680.8|82729.7|82679.7|82732.1|82682.1|82727.5|82677.5|16
1620703480000|2021-05-11 03:24:40|82729.5|82679.5|82734.4|82684.4|82734.4|82684.4|82727.4|82677.4|15
1620703490000|2021-05-11 03:24:50|82730.4|82680.4|82727.3|82677.3|82734.4|82684.4|82721.3|82671.3|27
1620703500000|2021-05-11 03:25:00|82726.8|82676.8|82728.5|82678.5|82729|82679|82722.7|82672.7|24
1620703510000|2021-05-11 03:25:10|82728.9|82678.9|82728.3|82678.3|82729.2|82679.2|82728.1|82678.1|11
1620703520000|2021-05-11 03:25:20|82727.8|82677.8|82733.8|82683.8|82733.8|82683.8|82727.8|82677.8|23
1620703530000|2021-05-11 03:25:30|82735|82685|82734.7|82684.7|82737.4|82687.4|82731.3|82681.3|40
1620703540000|2021-05-11 03:25:40|82734.6|82684.6|82733.7|82683.7|82736|82686|82733.4|82683.4|32
1620703550000|2021-05-11 03:25:50|82733.6|82683.6|82738.1|82688.1|82738.1|82688.1|82732.3|82682.3|31
1620703560000|2021-05-11 03:26:00|82738|82688|82737.6|82687.6|82738.2|82688.2|82732.8|82682.8|31
1620703570000|2021-05-11 03:26:10|82737.7|82687.7|82736.3|82686.3|82738.1|82688.1|82735.4|82685.4|24
1620703580000|2021-05-11 03:26:20|82736.2|82686.2|82738.3|82688.3|82738.9|82688.9|82734.4|82684.4|28
1620703590000|2021-05-11 03:26:30|82738.5|82688.5|82734.4|82684.4|82738.6|82688.6|82732|82682|37
1620703600000|2021-05-11 03:26:40|82734.5|82684.5|82734.5|82684.5|82738|82688|82733.9|82683.9|12
1620703610000|2021-05-11 03:26:50|82734.8|82684.8|82736.9|82686.9|82737.6|82687.6|82733.2|82683.2|27
1620703620000|2021-05-11 03:27:00|82736.7|82686.7|82733.3|82683.3|82738.8|82688.8|82731.5|82681.5|26
1620703630000|2021-05-11 03:27:10|82735.9|82685.9|82731.7|82681.7|82737.5|82687.5|82731.7|82681.7|25
1620703640000|2021-05-11 03:27:20|82733.9|82683.9|82735.2|82685.2|82735.2|82685.2|82731.7|82681.7|24
1620703650000|2021-05-11 03:27:30|82734.8|82684.8|82736.3|82686.3|82737.4|82687.4|82734.3|82684.3|17
1620703660000|2021-05-11 03:27:40|82733|82683|82731.9|82681.9|82734.2|82684.2|82728.9|82678.9|29
1620703670000|2021-05-11 03:27:50|82733.4|82683.4|82734.7|82684.7|82736|82686|82729.7|82679.7|32
1620703680000|2021-05-11 03:28:00|82733.8|82683.8|82733.6|82683.6|82735.7|82685.7|82733|82683|22
1620703690000|2021-05-11 03:28:10|82733.8|82683.8|82735.8|82685.8|82736.5|82686.5|82732.6|82682.6|19
1620703700000|2021-05-11 03:28:20|82735.4|82685.4|82736.8|82686.8|82737.4|82687.4|82734.5|82684.5|24
1620703710000|2021-05-11 03:28:30|82734|82684|82735.4|82685.4|82737.5|82687.5|82734|82684|23
1620703720000|2021-05-11 03:28:40|82735.3|82685.3|82735.8|82685.8|82735.8|82685.8|82735.1|82685.1|15
1620703730000|2021-05-11 03:28:50|82735.9|82685.9|82735.9|82685.9|82736|82686|82735.5|82685.5|12
1620703740000|2021-05-11 03:29:00|82735.7|82685.7|82736|82686|82736.4|82686.4|82735.2|82685.2|12
1620703750000|2021-05-11 03:29:10|82735.9|82685.9|82735.6|82685.6|82735.9|82685.9|82735.1|82685.1|14
1620703760000|2021-05-11 03:29:20|82735.7|82685.7|82735.7|82685.7|82736.1|82686.1|82735.3|82685.3|26
1620703770000|2021-05-11 03:29:30|82735.4|82685.4|82736.1|82686.1|82737.7|82687.7|82734.3|82684.3|21
1620703780000|2021-05-11 03:29:40|82735.8|82685.8|82735.2|82685.2|82735.8|82685.8|82735|82685|12
1620703790000|2021-05-11 03:29:50|82735.1|82685.1|82734.8|82684.8|82735.1|82685.1|82734.4|82684.4|7
1620703800000|2021-05-11 03:30:00|82734.5|82684.5|82738.1|82688.1|82738.5|82688.5|82734|82684|28
1620703810000|2021-05-11 03:30:10|82737.7|82687.7|82737.9|82687.9|82738.8|82688.8|82736.9|82686.9|17
1620703820000|2021-05-11 03:30:20|82738.5|82688.5|82735.8|82685.8|82740.2|82690.2|82735.6|82685.6|16
1620703830000|2021-05-11 03:30:30|82737.8|82687.8|82737|82687|82738.8|82688.8|82735.6|82685.6|13
1620703840000|2021-05-11 03:30:40|82736.2|82686.2|82737.5|82687.5|82738.1|82688.1|82736.2|82686.2|22
1620703850000|2021-05-11 03:30:50|82737.4|82687.4|82741.9|82691.9|82741.9|82691.9|82734.4|82684.4|28
1620703860000|2021-05-11 03:31:00|82740.4|82690.4|82738.8|82688.8|82742.8|82692.8|82735.1|82685.1|33
1620703870000|2021-05-11 03:31:10|82736.1|82686.1|82742.2|82692.2|82742.2|82692.2|82735.8|82685.8|28
1620703880000|2021-05-11 03:31:20|82742.1|82692.1|82742.6|82692.6|82743.6|82693.6|82741.7|82691.7|21
1620703890000|2021-05-11 03:31:30|82744|82694|82738.3|82688.3|82744|82694|82738.3|82688.3|15
1620703900000|2021-05-11 03:31:40|82739.1|82689.1|82735.4|82685.4|82742.6|82692.6|82735.4|82685.4|21
1620703910000|2021-05-11 03:31:50|82736.2|82686.2|82735.2|82685.2|82736.6|82686.6|82734.9|82684.9|12
1620703920000|2021-05-11 03:32:00|82735.1|82685.1|82738.5|82688.5|82738.5|82688.5|82732.7|82682.7|31
1620703930000|2021-05-11 03:32:10|82737.7|82687.7|82732.7|82682.7|82739.4|82689.4|82732.6|82682.6|23
1620703940000|2021-05-11 03:32:20|82739.3|82689.3|82738.1|82688.1|82739.3|82689.3|82737.7|82687.7|16
1620703950000|2021-05-11 03:32:30|82735.2|82685.2|82737.5|82687.5|82739.9|82689.9|82732|82682|25
1620703960000|2021-05-11 03:32:40|82738.4|82688.4|82736.6|82686.6|82738.4|82688.4|82733.3|82683.3|20
1620703970000|2021-05-11 03:32:50|82736.2|82686.2|82736.4|82686.4|82737.4|82687.4|82735|82685|11
1620703980000|2021-05-11 03:33:00|82735.8|82685.8|82736.5|82686.5|82737.7|82687.7|82735.8|82685.8|15
1620703990000|2021-05-11 03:33:10|82736.2|82686.2|82736.8|82686.8|82738|82688|82736.2|82686.2|9
1620704000000|2021-05-11 03:33:20|82737.6|82687.6|82736.5|82686.5|82740.2|82690.2|82732.8|82682.8|29
1620704010000|2021-05-11 03:33:30|82736.4|82686.4|82736.7|82686.7|82738|82688|82735.8|82685.8|15
1620704020000|2021-05-11 03:33:40|82736.5|82686.5|82735.8|82685.8|82736.9|82686.9|82732.1|82682.1|30
1620704030000|2021-05-11 03:33:50|82735.1|82685.1|82735.2|82685.2|82738.2|82688.2|82734.5|82684.5|19
1620704040000|2021-05-11 03:34:00|82735.3|82685.3|82734|82684|82736|82686|82728.1|82678.1|21
1620704050000|2021-05-11 03:34:10|82733.7|82683.7|82730.6|82680.6|82733.7|82683.7|82727.7|82677.7|24
1620704060000|2021-05-11 03:34:20|82730.7|82680.7|82731.7|82681.7|82732.1|82682.1|82729.8|82679.8|14
1620704070000|2021-05-11 03:34:30|82731.4|82681.4|82732.3|82682.3|82732.3|82682.3|82731|82681|8
1620704080000|2021-05-11 03:34:40|82733|82683|82731.1|82681.1|82733.2|82683.2|82727.2|82677.2|21
1620704090000|2021-05-11 03:34:50|82730.4|82680.4|82730.4|82680.4|82733.5|82683.5|82730.2|82680.2|21
1620704100000|2021-05-11 03:35:00|82729.2|82679.2|82729.8|82679.8|82732.1|82682.1|82728.5|82678.5|23
1620704110000|2021-05-11 03:35:10|82729.3|82679.3|82729.3|82679.3|82730.9|82680.9|82728.6|82678.6|21
1620704120000|2021-05-11 03:35:20|82729.4|82679.4|82728.2|82678.2|82729.4|82679.4|82721.7|82671.7|31
1620704130000|2021-05-11 03:35:30|82729.3|82679.3|82721.7|82671.7|82729.3|82679.3|82719.6|82669.6|40
1620704140000|2021-05-11 03:35:40|82721.8|82671.8|82725.4|82675.4|82727.3|82677.3|82720.3|82670.3|37
1620704150000|2021-05-11 03:35:50|82725.7|82675.7|82722.3|82672.3|82725.7|82675.7|82714.5|82664.5|37
1620704160000|2021-05-11 03:36:00|82719.3|82669.3|82720.8|82670.8|82722.3|82672.3|82716.3|82666.3|31
1620704170000|2021-05-11 03:36:10|82720.5|82670.5|82719.8|82669.8|82723.3|82673.3|82716.6|82666.6|35
1620704180000|2021-05-11 03:36:20|82720.1|82670.1|82713.9|82663.9|82720.1|82670.1|82711.7|82661.7|22
1620704190000|2021-05-11 03:36:30|82713.8|82663.8|82714.4|82664.4|82714.8|82664.8|82713.8|82663.8|14
1620704200000|2021-05-11 03:36:40|82714.3|82664.3|82715.4|82665.4|82717.3|82667.3|82712.5|82662.5|20
1620704210000|2021-05-11 03:36:50|82715.3|82665.3|82717.6|82667.6|82717.6|82667.6|82715.3|82665.3|17
1620704220000|2021-05-11 03:37:00|82718|82668|82720.5|82670.5|82720.5|82670.5|82717|82667|18
1620704230000|2021-05-11 03:37:10|82720.7|82670.7|82716.7|82666.7|82721.4|82671.4|82716.7|82666.7|9
1620704240000|2021-05-11 03:37:20|82719.2|82669.2|82717.7|82667.7|82721.9|82671.9|82716.1|82666.1|18
1620704250000|2021-05-11 03:37:30|82717|82667|82722.7|82672.7|82726.1|82676.1|82716|82666|22
1620704260000|2021-05-11 03:37:40|82724.4|82674.4|82722.8|82672.8|82725.6|82675.6|82720.7|82670.7|25
1620704270000|2021-05-11 03:37:50|82721.5|82671.5|82723.8|82673.8|82724.7|82674.7|82720|82670|24
1620704280000|2021-05-11 03:38:00|82723.7|82673.7|82727.1|82677.1|82727.2|82677.2|82723.7|82673.7|19
1620704290000|2021-05-11 03:38:10|82727.8|82677.8|82726.5|82676.5|82728.2|82678.2|82725.6|82675.6|23
1620704300000|2021-05-11 03:38:20|82728.4|82678.4|82723.9|82673.9|82728.4|82678.4|82723.5|82673.5|13
1620704310000|2021-05-11 03:38:30|82723.7|82673.7|82729.4|82679.4|82735.2|82685.2|82723.7|82673.7|32
1620704320000|2021-05-11 03:38:40|82729.2|82679.2|82733.1|82683.1|82734.4|82684.4|82729.2|82679.2|14
1620704330000|2021-05-11 03:38:50|82733.3|82683.3|82736.1|82686.1|82736.1|82686.1|82729.4|82679.4|25
1620704340000|2021-05-11 03:39:00|82733.8|82683.8|82739.9|82689.9|82741.1|82691.1|82733.8|82683.8|34
1620704350000|2021-05-11 03:39:10|82740|82690|82738.1|82688.1|82740|82690|82734.5|82684.5|25
1620704360000|2021-05-11 03:39:20|82738.2|82688.2|82738.1|82688.1|82739.3|82689.3|82734.5|82684.5|19
1620704370000|2021-05-11 03:39:30|82738.7|82688.7|82734.3|82684.3|82738.8|82688.8|82734.3|82684.3|14
1620704380000|2021-05-11 03:39:40|82734.2|82684.2|82739.2|82689.2|82739.2|82689.2|82733.7|82683.7|17
1620704390000|2021-05-11 03:39:50|82736|82686|82745.9|82695.9|82745.9|82695.9|82736|82686|16
1620704400000|2021-05-11 03:40:00|82746.3|82696.3|82740.1|82690.1|82746.4|82696.4|82736.5|82686.5|35
1620704410000|2021-05-11 03:40:10|82740.4|82690.4|82734.8|82684.8|82742.3|82692.3|82734.8|82684.8|20
1620704420000|2021-05-11 03:40:20|82735.5|82685.5|82735.5|82685.5|82736.2|82686.2|82734.4|82684.4|21
1620704430000|2021-05-11 03:40:30|82735.7|82685.7|82735.6|82685.6|82739.2|82689.2|82734.9|82684.9|14
1620704440000|2021-05-11 03:40:40|82735.8|82685.8|82737.3|82687.3|82738|82688|82735.8|82685.8|15
1620704450000|2021-05-11 03:40:50|82737.2|82687.2|82735.6|82685.6|82737.3|82687.3|82735.6|82685.6|20
1620704460000|2021-05-11 03:41:00|82735.4|82685.4|82736.8|82686.8|82736.8|82686.8|82734|82684|22
1620704470000|2021-05-11 03:41:10|82730.9|82680.9|82730.7|82680.7|82731.2|82681.2|82729.7|82679.7|22
1620704480000|2021-05-11 03:41:20|82730.6|82680.6|82732.9|82682.9|82733.1|82683.1|82730|82680|20
1620704490000|2021-05-11 03:41:30|82733|82683|82733.2|82683.2|82733.4|82683.4|82732.6|82682.6|12
1620704500000|2021-05-11 03:41:40|82733.3|82683.3|82733.4|82683.4|82733.4|82683.4|82733.3|82683.3|4
1620704510000|2021-05-11 03:41:50|82733.3|82683.3|82734.4|82684.4|82734.4|82684.4|82732.9|82682.9|6
1620704520000|2021-05-11 03:42:00|82734.1|82684.1|82734.2|82684.2|82734.7|82684.7|82733.3|82683.3|21
1620704530000|2021-05-11 03:42:10|82734.1|82684.1|82734.3|82684.3|82735.5|82685.5|82732.6|82682.6|15
1620704540000|2021-05-11 03:42:20|82734.5|82684.5|82734.7|82684.7|82734.9|82684.9|82733.4|82683.4|17
1620704550000|2021-05-11 03:42:30|82734.9|82684.9|82739.8|82689.8|82739.8|82689.8|82733.6|82683.6|13
1620704560000|2021-05-11 03:42:40|82740.7|82690.7|82737.2|82687.2|82740.9|82690.9|82736.7|82686.7|6
1620704570000|2021-05-11 03:42:50|82736.4|82686.4|82736.1|82686.1|82741|82691|82736.1|82686.1|17
1620704580000|2021-05-11 03:43:00|82736.2|82686.2|82736.6|82686.6|82742.7|82692.7|82736.2|82686.2|16
1620704590000|2021-05-11 03:43:10|82737|82687|82739.4|82689.4|82742.3|82692.3|82736.4|82686.4|21
1620704600000|2021-05-11 03:43:20|82739.5|82689.5|82737.5|82687.5|82739.7|82689.7|82735.1|82685.1|15
1620704610000|2021-05-11 03:43:30|82734|82684|82737.6|82687.6|82739.3|82689.3|82733.7|82683.7|14
1620704620000|2021-05-11 03:43:40|82739.8|82689.8|82740.7|82690.7|82742.1|82692.1|82737.2|82687.2|23
1620704630000|2021-05-11 03:43:50|82741.3|82691.3|82739.6|82689.6|82741.3|82691.3|82735.2|82685.2|12
1620704640000|2021-05-11 03:44:00|82739.9|82689.9|82737.7|82687.7|82739.9|82689.9|82736.6|82686.6|22
1620704650000|2021-05-11 03:44:10|82738|82688|82742.5|82692.5|82745.2|82695.2|82737.8|82687.8|22
1620704660000|2021-05-11 03:44:20|82736.3|82686.3|82736|82686|82742.4|82692.4|82736|82686|16
1620704670000|2021-05-11 03:44:30|82735.9|82685.9|82745|82695|82745|82695|82735|82685|23
1620704680000|2021-05-11 03:44:40|82744.9|82694.9|82742.6|82692.6|82744.9|82694.9|82740.5|82690.5|26
1620704690000|2021-05-11 03:44:50|82742.8|82692.8|82744.9|82694.9|82750.6|82700.6|82742.8|82692.8|19
1620704700000|2021-05-11 03:45:00|82743.4|82693.4|82746.9|82696.9|82747.4|82697.4|82743.1|82693.1|33
1620704710000|2021-05-11 03:45:10|82747|82697|82741.8|82691.8|82752.5|82702.5|82739.4|82689.4|34
1620704720000|2021-05-11 03:45:20|82744|82694|82739.6|82689.6|82744|82694|82737|82687|32
1620704730000|2021-05-11 03:45:30|82738.9|82688.9|82743.7|82693.7|82743.7|82693.7|82737.2|82687.2|20
1620704740000|2021-05-11 03:45:40|82741|82691|82735.8|82685.8|82743|82693|82735.8|82685.8|21
1620704750000|2021-05-11 03:45:50|82735.4|82685.4|82738.5|82688.5|82741.3|82691.3|82735|82685|24
1620704760000|2021-05-11 03:46:00|82738.6|82688.6|82744.2|82694.2|82744.2|82694.2|82737.8|82687.8|21
1620704770000|2021-05-11 03:46:10|82744.5|82694.5|82738.2|82688.2|82744.5|82694.5|82737.9|82687.9|17
1620704780000|2021-05-11 03:46:20|82738.3|82688.3|82739.7|82689.7|82740|82690|82737.7|82687.7|14
1620704790000|2021-05-11 03:46:30|82739.8|82689.8|82738.9|82688.9|82742|82692|82738.8|82688.8|20
1620704800000|2021-05-11 03:46:40|82735.9|82685.9|82739.6|82689.6|82739.6|82689.6|82734.1|82684.1|24
1620704810000|2021-05-11 03:46:50|82739.4|82689.4|82738.5|82688.5|82744.3|82694.3|82735.6|82685.6|19
1620704820000|2021-05-11 03:47:00|82738.2|82688.2|82746.2|82696.2|82746.2|82696.2|82737.9|82687.9|16
1620704830000|2021-05-11 03:47:10|82745.7|82695.7|82745.7|82695.7|82746|82696|82742.6|82692.6|16
1620704840000|2021-05-11 03:47:20|82745.5|82695.5|82746|82696|82748|82698|82741.7|82691.7|24
1620704850000|2021-05-11 03:47:30|82745.6|82695.6|82746|82696|82748|82698|82741.7|82691.7|26
1620704860000|2021-05-11 03:47:40|82745.6|82695.6|82745.3|82695.3|82746.1|82696.1|82744.9|82694.9|23
1620704870000|2021-05-11 03:47:50|82745.2|82695.2|82747.5|82697.5|82747.7|82697.7|82745.2|82695.2|20
1620704880000|2021-05-11 03:48:00|82746.9|82696.9|82746.6|82696.6|82747|82697|82744.2|82694.2|18
1620704890000|2021-05-11 03:48:10|82746.4|82696.4|82746.7|82696.7|82747.7|82697.7|82746|82696|22
1620704900000|2021-05-11 03:48:20|82746.6|82696.6|82750.2|82700.2|82750.2|82700.2|82746.6|82696.6|13
1620704910000|2021-05-11 03:48:30|82750.6|82700.6|82749.4|82699.4|82753.2|82703.2|82747.4|82697.4|17
1620704920000|2021-05-11 03:48:40|82749.2|82699.2|82750.5|82700.5|82751.6|82701.6|82743.8|82693.8|30
1620704930000|2021-05-11 03:48:50|82750.7|82700.7|82753.4|82703.4|82764|82714|82750.7|82700.7|31
1620704940000|2021-05-11 03:49:00|82755.1|82705.1|82755.4|82705.4|82755.4|82705.4|82752.2|82702.2|17
1620704950000|2021-05-11 03:49:10|82755.5|82705.5|82753.9|82703.9|82756.4|82706.4|82753.3|82703.3|19
1620704960000|2021-05-11 03:49:20|82754.2|82704.2|82755|82705|82760.1|82710.1|82753.8|82703.8|21
1620704970000|2021-05-11 03:49:30|82755.1|82705.1|82765.8|82715.8|82766.2|82716.2|82755.1|82705.1|33
1620704980000|2021-05-11 03:49:40|82765.9|82715.9|82766.3|82716.3|82767.4|82717.4|82765.1|82715.1|20
1620704990000|2021-05-11 03:49:50|82765.5|82715.5|82763.5|82713.5|82765.5|82715.5|82762.3|82712.3|27
1620705000000|2021-05-11 03:50:00|82763.6|82713.6|82764.3|82714.3|82769.5|82719.5|82763.6|82713.6|18
1620705010000|2021-05-11 03:50:10|82765.4|82715.4|82767.8|82717.8|82768|82718|82765.4|82715.4|17
1620705020000|2021-05-11 03:50:20|82768.2|82718.2|82767.1|82717.1|82768.5|82718.5|82766.8|82716.8|19
1620705030000|2021-05-11 03:50:30|82767.2|82717.2|82765.8|82715.8|82769.4|82719.4|82761.8|82711.8|40
1620705040000|2021-05-11 03:50:40|82767.4|82717.4|82761.2|82711.2|82768.9|82718.9|82761.2|82711.2|22
1620705050000|2021-05-11 03:50:50|82759.9|82709.9|82757.3|82707.3|82763.7|82713.7|82757.3|82707.3|34
1620705060000|2021-05-11 03:51:00|82757.6|82707.6|82753.3|82703.3|82757.7|82707.7|82752|82702|35
1620705070000|2021-05-11 03:51:10|82753.2|82703.2|82752.5|82702.5|82754.3|82704.3|82751.7|82701.7|24
1620705080000|2021-05-11 03:51:20|82753.3|82703.3|82757.5|82707.5|82757.5|82707.5|82752.2|82702.2|27
1620705090000|2021-05-11 03:51:30|82757.6|82707.6|82760.1|82710.1|82762|82712|82755.4|82705.4|31
1620705100000|2021-05-11 03:51:40|82758.3|82708.3|82760.4|82710.4|82762.4|82712.4|82756.7|82706.7|30
1620705110000|2021-05-11 03:51:50|82761|82711|82760.9|82710.9|82763.8|82713.8|82758.7|82708.7|32
1620705120000|2021-05-11 03:52:00|82759.7|82709.7|82758.7|82708.7|82762.3|82712.3|82758|82708|19
1620705130000|2021-05-11 03:52:10|82758.4|82708.4|82750.9|82700.9|82758.4|82708.4|82745.2|82695.2|35
1620705140000|2021-05-11 03:52:20|82751|82701|82758.6|82708.6|82758.6|82708.6|82751|82701|35
1620705150000|2021-05-11 03:52:30|82757.2|82707.2|82761.8|82711.8|82762.5|82712.5|82753.3|82703.3|42
1620705160000|2021-05-11 03:52:40|82761.6|82711.6|82759.7|82709.7|82762.6|82712.6|82759.7|82709.7|18
1620705170000|2021-05-11 03:52:50|82759.8|82709.8|82765.8|82715.8|82765.8|82715.8|82757.6|82707.6|34
1620705180000|2021-05-11 03:53:00|82765.6|82715.6|82759.9|82709.9|82766.3|82716.3|82759.7|82709.7|30
1620705190000|2021-05-11 03:53:10|82759.7|82709.7|82760.9|82710.9|82761.4|82711.4|82755.8|82705.8|25
1620705200000|2021-05-11 03:53:20|82760.8|82710.8|82758.3|82708.3|82761|82711|82758.2|82708.2|25
1620705210000|2021-05-11 03:53:30|82758.2|82708.2|82760.7|82710.7|82761.8|82711.8|82754.7|82704.7|23
1620705220000|2021-05-11 03:53:40|82760.6|82710.6|82764.4|82714.4|82768|82718|82760.6|82710.6|21
1620705230000|2021-05-11 03:53:50|82764.2|82714.2|82757.7|82707.7|82764.2|82714.2|82757.7|82707.7|20
1620705240000|2021-05-11 03:54:00|82758.1|82708.1|82758|82708|82758.5|82708.5|82757.6|82707.6|15
1620705250000|2021-05-11 03:54:10|82757.7|82707.7|82758|82708|82760.1|82710.1|82755.5|82705.5|21
1620705260000|2021-05-11 03:54:20|82758.1|82708.1|82757.5|82707.5|82758.2|82708.2|82757.3|82707.3|12
1620705270000|2021-05-11 03:54:30|82757.2|82707.2|82756.6|82706.6|82757.3|82707.3|82752.8|82702.8|29
1620705280000|2021-05-11 03:54:40|82753.4|82703.4|82753.5|82703.5|82756.5|82706.5|82751|82701|20
1620705290000|2021-05-11 03:54:50|82752.6|82702.6|82753.5|82703.5|82756.5|82706.5|82750|82700|27
1620705300000|2021-05-11 03:55:00|82753.7|82703.7|82753.9|82703.9|82755.8|82705.8|82753.5|82703.5|18
1620705310000|2021-05-11 03:55:10|82754|82704|82756.4|82706.4|82756.7|82706.7|82753.6|82703.6|14
1620705320000|2021-05-11 03:55:20|82756.5|82706.5|82758.3|82708.3|82759|82709|82756.5|82706.5|18
1620705330000|2021-05-11 03:55:30|82758.9|82708.9|82757.2|82707.2|82760.1|82710.1|82755.8|82705.8|16
1620705340000|2021-05-11 03:55:40|82757|82707|82757.4|82707.4|82761|82711|82756.1|82706.1|19
1620705350000|2021-05-11 03:55:50|82757.3|82707.3|82761.3|82711.3|82766.3|82716.3|82755.3|82705.3|28
1620705360000|2021-05-11 03:56:00|82765.6|82715.6|82773.1|82723.1|82773.6|82723.6|82763|82713|36
1620705370000|2021-05-11 03:56:10|82772.3|82722.3|82764.9|82714.9|82773|82723|82764.3|82714.3|28
1620705380000|2021-05-11 03:56:20|82765|82715|82766.7|82716.7|82769.6|82719.6|82764.1|82714.1|24
1620705390000|2021-05-11 03:56:30|82766.9|82716.9|82766.7|82716.7|82769.8|82719.8|82766.2|82716.2|23
1620705400000|2021-05-11 03:56:40|82767.5|82717.5|82762.5|82712.5|82769.3|82719.3|82762.5|82712.5|18
1620705410000|2021-05-11 03:56:50|82763.7|82713.7|82761.8|82711.8|82763.7|82713.7|82756.4|82706.4|23
1620705420000|2021-05-11 03:57:00|82761.9|82711.9|82762.3|82712.3|82762.3|82712.3|82761.1|82711.1|15
1620705430000|2021-05-11 03:57:10|82763.1|82713.1|82759.8|82709.8|82763.1|82713.1|82759.8|82709.8|23
1620705440000|2021-05-11 03:57:20|82765|82715|82761.7|82711.7|82765|82715|82761.5|82711.5|18
1620705450000|2021-05-11 03:57:30|82759.1|82709.1|82758.5|82708.5|82761.3|82711.3|82758.5|82708.5|7
1620705460000|2021-05-11 03:57:40|82758.2|82708.2|82758.6|82708.6|82767.7|82717.7|82758.2|82708.2|20
1620705470000|2021-05-11 03:57:50|82758.2|82708.2|82759.2|82709.2|82764.2|82714.2|82757.6|82707.6|15
1620705480000|2021-05-11 03:58:00|82758.7|82708.7|82761.1|82711.1|82768.4|82718.4|82758.7|82708.7|19
1620705490000|2021-05-11 03:58:10|82760.7|82710.7|82759.8|82709.8|82767|82717|82758.5|82708.5|24
1620705500000|2021-05-11 03:58:20|82760.3|82710.3|82759.8|82709.8|82764.1|82714.1|82759|82709|21
1620705510000|2021-05-11 03:58:30|82759.5|82709.5|82762|82712|82765|82715|82759.5|82709.5|13
1620705520000|2021-05-11 03:58:40|82762.4|82712.4|82760.9|82710.9|82765|82715|82756.2|82706.2|14
1620705530000|2021-05-11 03:58:50|82760.7|82710.7|82758.5|82708.5|82761.5|82711.5|82758.4|82708.4|22
1620705540000|2021-05-11 03:59:00|82759|82709|82760.2|82710.2|82761.9|82711.9|82758.8|82708.8|19
1620705550000|2021-05-11 03:59:10|82759.9|82709.9|82752.3|82702.3|82759.9|82709.9|82749.9|82699.9|20
1620705560000|2021-05-11 03:59:20|82754.1|82704.1|82755.8|82705.8|82759.3|82709.3|82751.4|82701.4|17
1620705570000|2021-05-11 03:59:30|82755.9|82705.9|82754.9|82704.9|82758.6|82708.6|82754.7|82704.7|17
1620705580000|2021-05-11 03:59:40|82755.7|82705.7|82758.4|82708.4|82759|82709|82755.5|82705.5|14
1620705590000|2021-05-11 03:59:50|82758.6|82708.6|82759.1|82709.1|82759.9|82709.9|82757.4|82707.4|22
1620705600000|2021-05-11 04:00:00|82758.8|82708.8|82761|82711|82762.6|82712.6|82755.5|82705.5|22
1620705610000|2021-05-11 04:00:10|82760.8|82710.8|82760.5|82710.5|82761|82711|82757.2|82707.2|16
1620705620000|2021-05-11 04:00:20|82760.3|82710.3|82756.6|82706.6|82760.3|82710.3|82756|82706|21
1620705630000|2021-05-11 04:00:30|82756.9|82706.9|82758.2|82708.2|82763|82713|82754.8|82704.8|30
1620705640000|2021-05-11 04:00:40|82758.1|82708.1|82753.7|82703.7|82758.9|82708.9|82753.7|82703.7|24
1620705650000|2021-05-11 04:00:50|82754.9|82704.9|82752.1|82702.1|82755.2|82705.2|82751.9|82701.9|22
1620705660000|2021-05-11 04:01:00|82752|82702|82753.6|82703.6|82753.6|82703.6|82751.6|82701.6|16
1620705670000|2021-05-11 04:01:10|82753.7|82703.7|82750.4|82700.4|82756.9|82706.9|82749.4|82699.4|9
1620705680000|2021-05-11 04:01:20|82749.5|82699.5|82747.6|82697.6|82756|82706|82747.6|82697.6|9
1620705690000|2021-05-11 04:01:30|82755.9|82705.9|82751.6|82701.6|82756.6|82706.6|82750.7|82700.7|23
1620705700000|2021-05-11 04:01:40|82753.4|82703.4|82756.1|82706.1|82756.2|82706.2|82753.4|82703.4|8
1620705710000|2021-05-11 04:01:50|82756|82706|82750.8|82700.8|82756|82706|82750|82700|26
1620705720000|2021-05-11 04:02:00|82751|82701|82752.9|82702.9|82754.2|82704.2|82751|82701|22
1620705730000|2021-05-11 04:02:10|82753|82703|82754.1|82704.1|82754.2|82704.2|82753|82703|8
1620705740000|2021-05-11 04:02:20|82755.5|82705.5|82757.8|82707.8|82758|82708|82754.4|82704.4|17
1620705750000|2021-05-11 04:02:30|82757.9|82707.9|82758.2|82708.2|82758.2|82708.2|82752.5|82702.5|11
1620705760000|2021-05-11 04:02:40|82758.3|82708.3|82759|82709|82761.5|82711.5|82757.4|82707.4|16
1620705770000|2021-05-11 04:02:50|82755.3|82705.3|82759.5|82709.5|82759.8|82709.8|82755.3|82705.3|12
1620705780000|2021-05-11 04:03:00|82759.7|82709.7|82761|82711|82761.7|82711.7|82759.7|82709.7|13
1620705790000|2021-05-11 04:03:10|82760.9|82710.9|82758.3|82708.3|82760.9|82710.9|82758.1|82708.1|18
1620705800000|2021-05-11 04:03:20|82758.5|82708.5|82758.7|82708.7|82759.2|82709.2|82758.1|82708.1|17
1620705810000|2021-05-11 04:03:30|82755.3|82705.3|82755.3|82705.3|82759|82709|82755.3|82705.3|11
1620705820000|2021-05-11 04:03:40|82754.4|82704.4|82759.3|82709.3|82759.3|82709.3|82754.4|82704.4|16
1620705830000|2021-05-11 04:03:50|82759.2|82709.2|82758.9|82708.9|82759.4|82709.4|82752.9|82702.9|12
1620705840000|2021-05-11 04:04:00|82758.8|82708.8|82758.8|82708.8|82758.9|82708.9|82755.5|82705.5|12
1620705850000|2021-05-11 04:04:10|82758.6|82708.6|82758.4|82708.4|82758.7|82708.7|82754.1|82704.1|23
1620705860000|2021-05-11 04:04:20|82758.3|82708.3|82750.7|82700.7|82758.3|82708.3|82750.7|82700.7|23
1620705870000|2021-05-11 04:04:30|82750.3|82700.3|82758.2|82708.2|82758.8|82708.8|82749.5|82699.5|14
1620705880000|2021-05-11 04:04:40|82751.3|82701.3|82754.7|82704.7|82755|82705|82750.7|82700.7|19
1620705890000|2021-05-11 04:04:50|82754.5|82704.5|82754.7|82704.7|82754.9|82704.9|82754|82704|12
1620705900000|2021-05-11 04:05:00|82754.6|82704.6|82754.8|82704.8|82755.2|82705.2|82754.6|82704.6|5
1620705910000|2021-05-11 04:05:10|82754.6|82704.6|82754.3|82704.3|82755|82705|82750.5|82700.5|9
1620705920000|2021-05-11 04:05:20|82754.4|82704.4|82754.4|82704.4|82754.4|82704.4|82753.8|82703.8|18
1620705930000|2021-05-11 04:05:30|82754.5|82704.5|82754.5|82704.5|82754.5|82704.5|82754.3|82704.3|5
1620705940000|2021-05-11 04:05:40|82754.3|82704.3|82754.5|82704.5|82754.6|82704.6|82754.3|82704.3|7
1620705950000|2021-05-11 04:05:50|82754.4|82704.4|82754.2|82704.2|82754.5|82704.5|82754.1|82704.1|7
1620705960000|2021-05-11 04:06:00|82754.3|82704.3|82754.2|82704.2|82754.3|82704.3|82750.5|82700.5|12
1620705970000|2021-05-11 04:06:10|82753.8|82703.8|82753.9|82703.9|82753.9|82703.9|82746.3|82696.3|15
1620705980000|2021-05-11 04:06:20|82750.3|82700.3|82753.4|82703.4|82756.9|82706.9|82750.2|82700.2|31
1620705990000|2021-05-11 04:06:30|82753.7|82703.7|82752.5|82702.5|82753.7|82703.7|82747.5|82697.5|11
1620706000000|2021-05-11 04:06:40|82752.1|82702.1|82749.7|82699.7|82752.3|82702.3|82747.7|82697.7|14
1620706010000|2021-05-11 04:06:50|82749.6|82699.6|82749.8|82699.8|82754|82704|82749.6|82699.6|18
1620706020000|2021-05-11 04:07:00|82749.7|82699.7|82748.7|82698.7|82753.4|82703.4|82748.6|82698.6|12
1620706030000|2021-05-11 04:07:10|82748.5|82698.5|82750.3|82700.3|82753.6|82703.6|82748.4|82698.4|12
1620706040000|2021-05-11 04:07:20|82750.8|82700.8|82755.1|82705.1|82759.2|82709.2|82749.3|82699.3|30
1620706050000|2021-05-11 04:07:30|82755|82705|82754.8|82704.8|82755.3|82705.3|82754.4|82704.4|27
1620706060000|2021-05-11 04:07:40|82755.3|82705.3|82751.7|82701.7|82755.6|82705.6|82751.6|82701.6|27
1620706070000|2021-05-11 04:07:50|82751.8|82701.8|82752.2|82702.2|82753.2|82703.2|82751.3|82701.3|22
1620706080000|2021-05-11 04:08:00|82753.6|82703.6|82755|82705|82755.8|82705.8|82753.6|82703.6|23
1620706090000|2021-05-11 04:08:10|82755.2|82705.2|82755|82705|82755.2|82705.2|82754.7|82704.7|7
1620706100000|2021-05-11 04:08:20|82755.1|82705.1|82755.2|82705.2|82755.3|82705.3|82751.7|82701.7|9
1620706110000|2021-05-11 04:08:30|82755.3|82705.3|82751.7|82701.7|82755.7|82705.7|82751.2|82701.2|21
1620706120000|2021-05-11 04:08:40|82752|82702|82751.2|82701.2|82752|82702|82751.2|82701.2|9
1620706130000|2021-05-11 04:08:50|82751.4|82701.4|82751.3|82701.3|82751.7|82701.7|82751.3|82701.3|7
1620706140000|2021-05-11 04:09:00|82751.7|82701.7|82751.2|82701.2|82751.7|82701.7|82750.8|82700.8|17
1620706150000|2021-05-11 04:09:10|82751.7|82701.7|82752.7|82702.7|82753.4|82703.4|82751.5|82701.5|14
1620706160000|2021-05-11 04:09:20|82752|82702|82752.5|82702.5|82752.9|82702.9|82752|82702|8
1620706170000|2021-05-11 04:09:30|82752.7|82702.7|82753.2|82703.2|82753.7|82703.7|82752.6|82702.6|7
1620706180000|2021-05-11 04:09:40|82752.9|82702.9|82752|82702|82753.3|82703.3|82752|82702|13
1620706190000|2021-05-11 04:09:50|82751.9|82701.9|82752.3|82702.3|82753.5|82703.5|82750.8|82700.8|15
1620706200000|2021-05-11 04:10:00|82752.4|82702.4|82753|82703|82753.2|82703.2|82752.4|82702.4|10
1620706210000|2021-05-11 04:10:10|82753.1|82703.1|82751.4|82701.4|82753.5|82703.5|82751.4|82701.4|10
1620706220000|2021-05-11 04:10:20|82751.5|82701.5|82750.8|82700.8|82751.8|82701.8|82750.8|82700.8|21
1620706230000|2021-05-11 04:10:30|82750.7|82700.7|82751.7|82701.7|82751.9|82701.9|82750.3|82700.3|13
1620706240000|2021-05-11 04:10:40|82751.9|82701.9|82751.9|82701.9|82754.6|82704.6|82751.6|82701.6|15
1620706250000|2021-05-11 04:10:50|82751.7|82701.7|82750.8|82700.8|82753.9|82703.9|82750.6|82700.6|17
1620706260000|2021-05-11 04:11:00|82752.9|82702.9|82752.4|82702.4|82754.5|82704.5|82750.5|82700.5|15
1620706270000|2021-05-11 04:11:10|82752.5|82702.5|82739.6|82689.6|82752.6|82702.6|82739.6|82689.6|23
1620706280000|2021-05-11 04:11:20|82743.1|82693.1|82743.8|82693.8|82748|82698|82739.6|82689.6|26
1620706290000|2021-05-11 04:11:30|82743.7|82693.7|82744.8|82694.8|82745.4|82695.4|82743.6|82693.6|27
1620706300000|2021-05-11 04:11:40|82744.5|82694.5|82747.9|82697.9|82748.2|82698.2|82744.3|82694.3|17
1620706310000|2021-05-11 04:11:50|82747.7|82697.7|82743.7|82693.7|82747.7|82697.7|82743.1|82693.1|22
1620706320000|2021-05-11 04:12:00|82745.3|82695.3|82745.1|82695.1|82745.5|82695.5|82741.9|82691.9|16
1620706330000|2021-05-11 04:12:10|82744.7|82694.7|82746.2|82696.2|82746.2|82696.2|82744.7|82694.7|4
1620706340000|2021-05-11 04:12:20|82746.1|82696.1|82745.4|82695.4|82746.1|82696.1|82745.4|82695.4|8
1620706350000|2021-05-11 04:12:30|82745.6|82695.6|82744.2|82694.2|82747.2|82697.2|82743.2|82693.2|15
1620706360000|2021-05-11 04:12:40|82744.1|82694.1|82745|82695|82748|82698|82742.4|82692.4|25
1620706370000|2021-05-11 04:12:50|82741.1|82691.1|82742.6|82692.6|82743.5|82693.5|82739.5|82689.5|21
1620706380000|2021-05-11 04:13:00|82741.5|82691.5|82741.6|82691.6|82745.3|82695.3|82741.2|82691.2|22
1620706390000|2021-05-11 04:13:10|82744.7|82694.7|82739.2|82689.2|82744.7|82694.7|82739.2|82689.2|21
1620706400000|2021-05-11 04:13:20|82740.2|82690.2|82739.6|82689.6|82741.1|82691.1|82737.2|82687.2|16
1620706410000|2021-05-11 04:13:30|82740.1|82690.1|82742|82692|82744.6|82694.6|82739.8|82689.8|27
1620706420000|2021-05-11 04:13:40|82741.8|82691.8|82741.2|82691.2|82742.9|82692.9|82738.9|82688.9|21
1620706430000|2021-05-11 04:13:50|82741.1|82691.1|82738.1|82688.1|82741.1|82691.1|82738.1|82688.1|13
1620706440000|2021-05-11 04:14:00|82738.4|82688.4|82738.5|82688.5|82739|82689|82738.2|82688.2|20
1620706450000|2021-05-11 04:14:10|82738.1|82688.1|82743.7|82693.7|82743.9|82693.9|82738.1|82688.1|21
1620706460000|2021-05-11 04:14:20|82743.8|82693.8|82744.2|82694.2|82744.3|82694.3|82743.8|82693.8|13
1620706470000|2021-05-11 04:14:30|82744.1|82694.1|82744.3|82694.3|82744.3|82694.3|82742.7|82692.7|11
1620706480000|2021-05-11 04:14:40|82744.5|82694.5|82740.6|82690.6|82744.5|82694.5|82739.7|82689.7|25
1620706490000|2021-05-11 04:14:50|82741.7|82691.7|82745.2|82695.2|82745.6|82695.6|82738.9|82688.9|12
1620706500000|2021-05-11 04:15:00|82745.3|82695.3|82742.9|82692.9|82745.5|82695.5|82736.7|82686.7|19
1620706510000|2021-05-11 04:15:10|82743.1|82693.1|82741.6|82691.6|82743.1|82693.1|82741.6|82691.6|17
1620706520000|2021-05-11 04:15:20|82741.8|82691.8|82742.7|82692.7|82742.8|82692.8|82741.6|82691.6|14
1620706530000|2021-05-11 04:15:30|82742.8|82692.8|82742.8|82692.8|82743|82693|82742.2|82692.2|14
1620706540000|2021-05-11 04:15:40|82742.6|82692.6|82742.8|82692.8|82743.4|82693.4|82742.4|82692.4|9
1620706550000|2021-05-11 04:15:50|82743.2|82693.2|82741.6|82691.6|82743.2|82693.2|82741.6|82691.6|5
1620706560000|2021-05-11 04:16:00|82741.9|82691.9|82740.7|82690.7|82744.8|82694.8|82740.4|82690.4|20
1620706570000|2021-05-11 04:16:10|82740.4|82690.4|82740.7|82690.7|82741.3|82691.3|82740.4|82690.4|16
1620706580000|2021-05-11 04:16:20|82740.8|82690.8|82741.2|82691.2|82741.8|82691.8|82740.8|82690.8|10
1620706590000|2021-05-11 04:16:30|82741.5|82691.5|82741.9|82691.9|82741.9|82691.9|82741.3|82691.3|11
1620706600000|2021-05-11 04:16:40|82742|82692|82741.6|82691.6|82742.6|82692.6|82741.6|82691.6|18
1620706610000|2021-05-11 04:16:50|82741.7|82691.7|82741.7|82691.7|82742|82692|82741.1|82691.1|18
1620706620000|2021-05-11 04:17:00|82741.8|82691.8|82741.2|82691.2|82741.9|82691.9|82741.2|82691.2|18
1620706630000|2021-05-11 04:17:10|82741.3|82691.3|82742.1|82692.1|82742.4|82692.4|82741.3|82691.3|12
1620706640000|2021-05-11 04:17:20|82741.9|82691.9|82742.2|82692.2|82742.4|82692.4|82741.9|82691.9|7
1620706660000|2021-05-11 04:17:40|82741.7|82691.7|82741.4|82691.4|82742|82692|82741.2|82691.2|14
1620706670000|2021-05-11 04:17:50|82742|82692|82741.8|82691.8|82742.3|82692.3|82741.7|82691.7|14
1620706680000|2021-05-11 04:18:00|82741.5|82691.5|82741.3|82691.3|82741.7|82691.7|82741.1|82691.1|16
1620706690000|2021-05-11 04:18:10|82741.2|82691.2|82741.6|82691.6|82742.2|82692.2|82741.2|82691.2|13
1620706700000|2021-05-11 04:18:20|82741.7|82691.7|82742.9|82692.9|82742.9|82692.9|82741.7|82691.7|9
1620706710000|2021-05-11 04:18:30|82742.8|82692.8|82741.6|82691.6|82742.9|82692.9|82741.6|82691.6|5
1620706720000|2021-05-11 04:18:40|82741.5|82691.5|82741.5|82691.5|82741.5|82691.5|82741.5|82691.5|1
1620706730000|2021-05-11 04:18:50|82742.7|82692.7|82742.5|82692.5|82743.4|82693.4|82742.5|82692.5|4
1620706740000|2021-05-11 04:19:00|82742.6|82692.6|82741|82691|82742.8|82692.8|82741|82691|10
1620706750000|2021-05-11 04:19:10|82741.7|82691.7|82742.1|82692.1|82742.7|82692.7|82741.6|82691.6|14
1620706760000|2021-05-11 04:19:20|82741.9|82691.9|82743.1|82693.1|82743.3|82693.3|82741.7|82691.7|19
1620706770000|2021-05-11 04:19:30|82742.5|82692.5|82742.9|82692.9|82743.3|82693.3|82742.5|82692.5|16
1620706780000|2021-05-11 04:19:40|82742.7|82692.7|82742.3|82692.3|82744.3|82694.3|82742.1|82692.1|15
1620706790000|2021-05-11 04:19:50|82742.4|82692.4|82742.7|82692.7|82746.2|82696.2|82741.8|82691.8|20
1620706800000|2021-05-11 04:20:00|82742.6|82692.6|82742.1|82692.1|82743|82693|82741.9|82691.9|19
1620706810000|2021-05-11 04:20:10|82742|82692|82747.2|82697.2|82747.3|82697.3|82741.9|82691.9|24
1620706820000|2021-05-11 04:20:20|82749|82699|82744|82694|82749|82699|82743.5|82693.5|14
1620706830000|2021-05-11 04:20:30|82748.7|82698.7|82747.3|82697.3|82748.7|82698.7|82744|82694|29
1620706840000|2021-05-11 04:20:40|82747.5|82697.5|82747.6|82697.6|82748.7|82698.7|82745.6|82695.6|19
1620706850000|2021-05-11 04:20:50|82747.8|82697.8|82746.6|82696.6|82748.6|82698.6|82746.6|82696.6|14
1620706860000|2021-05-11 04:21:00|82747.5|82697.5|82744.2|82694.2|82747.6|82697.6|82744|82694|15
1620706870000|2021-05-11 04:21:10|82744.1|82694.1|82744.2|82694.2|82745.6|82695.6|82742.9|82692.9|18
1620706880000|2021-05-11 04:21:20|82745.1|82695.1|82744.5|82694.5|82745.4|82695.4|82741.1|82691.1|10
1620706890000|2021-05-11 04:21:30|82744.4|82694.4|82743|82693|82744.9|82694.9|82740.9|82690.9|17
1620706900000|2021-05-11 04:21:40|82742.6|82692.6|82741.4|82691.4|82742.6|82692.6|82741.3|82691.3|12
1620706910000|2021-05-11 04:21:50|82741.6|82691.6|82742.7|82692.7|82743.3|82693.3|82740.3|82690.3|10
1620706920000|2021-05-11 04:22:00|82742.3|82692.3|82741.2|82691.2|82742.3|82692.3|82741|82691|13
1620706930000|2021-05-11 04:22:10|82741.6|82691.6|82744.5|82694.5|82746.7|82696.7|82741.6|82691.6|17
1620706940000|2021-05-11 04:22:20|82745.3|82695.3|82739.8|82689.8|82746.1|82696.1|82739.6|82689.6|12
1620706950000|2021-05-11 04:22:30|82739.7|82689.7|82739.6|82689.6|82743.6|82693.6|82739.4|82689.4|11
1620706960000|2021-05-11 04:22:40|82739.5|82689.5|82737.9|82687.9|82742.5|82692.5|82737.9|82687.9|15
1620706970000|2021-05-11 04:22:50|82737.8|82687.8|82736.9|82686.9|82738.3|82688.3|82736.9|82686.9|14
1620706980000|2021-05-11 04:23:00|82736.8|82686.8|82741.6|82691.6|82742.3|82692.3|82736.7|82686.7|13
1620706990000|2021-05-11 04:23:10|82741.4|82691.4|82739.5|82689.5|82741.4|82691.4|82739.2|82689.2|24
1620707000000|2021-05-11 04:23:20|82739.6|82689.6|82740.1|82690.1|82740.1|82690.1|82739.6|82689.6|7
1620707010000|2021-05-11 04:23:30|82740|82690|82743.2|82693.2|82743.2|82693.2|82739.9|82689.9|7
1620707020000|2021-05-11 04:23:40|82742.7|82692.7|82741.6|82691.6|82742.7|82692.7|82741.4|82691.4|8
1620707030000|2021-05-11 04:23:50|82741.7|82691.7|82740.5|82690.5|82741.9|82691.9|82740.4|82690.4|5
1620707040000|2021-05-11 04:24:00|82740.4|82690.4|82744.2|82694.2|82744.2|82694.2|82739.9|82689.9|4
1620707050000|2021-05-11 04:24:10|82742.3|82692.3|82744|82694|82745.2|82695.2|82742.2|82692.2|21
1620707060000|2021-05-11 04:24:20|82744.3|82694.3|82744.4|82694.4|82745|82695|82744.1|82694.1|8
1620707070000|2021-05-11 04:24:30|82744.2|82694.2|82743.9|82693.9|82744.3|82694.3|82743.9|82693.9|6
1620707080000|2021-05-11 04:24:40|82744|82694|82747.8|82697.8|82747.9|82697.9|82743.9|82693.9|12
1620707090000|2021-05-11 04:24:50|82746.8|82696.8|82745.3|82695.3|82747.3|82697.3|82745.3|82695.3|5
1620707100000|2021-05-11 04:25:00|82746.2|82696.2|82743.4|82693.4|82746.7|82696.7|82743.3|82693.3|10
1620707110000|2021-05-11 04:25:10|82743.3|82693.3|82747.8|82697.8|82747.8|82697.8|82743.1|82693.1|9
1620707120000|2021-05-11 04:25:20|82746|82696|82745.5|82695.5|82746.5|82696.5|82744.8|82694.8|13
1620707130000|2021-05-11 04:25:30|82745.9|82695.9|82743.6|82693.6|82746.2|82696.2|82743.6|82693.6|8
1620707140000|2021-05-11 04:25:40|82743.8|82693.8|82745|82695|82752.9|82702.9|82742.9|82692.9|9
1620707150000|2021-05-11 04:25:50|82743.4|82693.4|82744|82694|82744.1|82694.1|82743.4|82693.4|8
1620707160000|2021-05-11 04:26:00|82743.8|82693.8|82746.5|82696.5|82747|82697|82743.7|82693.7|6
1620707170000|2021-05-11 04:26:10|82746.4|82696.4|82748.5|82698.5|82749.5|82699.5|82744.5|82694.5|28
1620707180000|2021-05-11 04:26:20|82748.8|82698.8|82750.5|82700.5|82750.5|82700.5|82748.2|82698.2|19
1620707190000|2021-05-11 04:26:30|82750|82700|82744.1|82694.1|82750|82700|82744.1|82694.1|31
1620707200000|2021-05-11 04:26:40|82744.4|82694.4|82744.2|82694.2|82744.6|82694.6|82744|82694|10
1620707210000|2021-05-11 04:26:50|82744.7|82694.7|82743.9|82693.9|82745.9|82695.9|82743.3|82693.3|29
1620707220000|2021-05-11 04:27:00|82744|82694|82742|82692|82745|82695|82741.6|82691.6|23
1620707230000|2021-05-11 04:27:10|82742.5|82692.5|82742.5|82692.5|82742.8|82692.8|82741.8|82691.8|13
1620707240000|2021-05-11 04:27:20|82742.4|82692.4|82744.7|82694.7|82744.8|82694.8|82742.2|82692.2|18
1620707250000|2021-05-11 04:27:30|82743.1|82693.1|82742.8|82692.8|82749.2|82699.2|82741.3|82691.3|22
1620707260000|2021-05-11 04:27:40|82742.9|82692.9|82741.2|82691.2|82744.1|82694.1|82740.9|82690.9|16
1620707270000|2021-05-11 04:27:50|82743.8|82693.8|82744.4|82694.4|82747.5|82697.5|82740.7|82690.7|17
1620707280000|2021-05-11 04:28:00|82743.7|82693.7|82742.8|82692.8|82745.3|82695.3|82742.2|82692.2|25
1620707290000|2021-05-11 04:28:10|82741.7|82691.7|82740.8|82690.8|82743.2|82693.2|82738.6|82688.6|22
1620707300000|2021-05-11 04:28:20|82740.9|82690.9|82737.4|82687.4|82740.9|82690.9|82737.2|82687.2|27
1620707310000|2021-05-11 04:28:30|82737|82687|82735|82685|82737.6|82687.6|82732.7|82682.7|29
1620707320000|2021-05-11 04:28:40|82734.6|82684.6|82741.5|82691.5|82742.4|82692.4|82734.5|82684.5|32
1620707330000|2021-05-11 04:28:50|82741.8|82691.8|82741.2|82691.2|82742|82692|82740.4|82690.4|14
1620707340000|2021-05-11 04:29:00|82741.4|82691.4|82741.6|82691.6|82742|82692|82741.1|82691.1|16
1620707350000|2021-05-11 04:29:10|82741.7|82691.7|82742.2|82692.2|82743.7|82693.7|82740.5|82690.5|17
1620707360000|2021-05-11 04:29:20|82743.3|82693.3|82744|82694|82744.9|82694.9|82741.2|82691.2|23
1620707370000|2021-05-11 04:29:30|82743.3|82693.3|82742.5|82692.5|82744|82694|82741.2|82691.2|23
1620707380000|2021-05-11 04:29:40|82742.6|82692.6|82744|82694|82744|82694|82740.5|82690.5|19
1620707390000|2021-05-11 04:29:50|82744.2|82694.2|82742.4|82692.4|82745.9|82695.9|82741.3|82691.3|16
1620707400000|2021-05-11 04:30:00|82742.6|82692.6|82744.7|82694.7|82745.9|82695.9|82740.2|82690.2|26
1620707410000|2021-05-11 04:30:10|82745.6|82695.6|82742|82692|82745.8|82695.8|82741.6|82691.6|20
1620707420000|2021-05-11 04:30:20|82742.1|82692.1|82744.7|82694.7|82748|82698|82741.6|82691.6|23
1620707430000|2021-05-11 04:30:30|82745.5|82695.5|82741.9|82691.9|82745.9|82695.9|82741.9|82691.9|18
1620707440000|2021-05-11 04:30:40|82741.8|82691.8|82741.1|82691.1|82741.8|82691.8|82740.4|82690.4|16
1620707450000|2021-05-11 04:30:50|82740.9|82690.9|82740.9|82690.9|82741.7|82691.7|82740.4|82690.4|12
1620707460000|2021-05-11 04:31:00|82741|82691|82740.2|82690.2|82741.1|82691.1|82739.9|82689.9|16
1620707470000|2021-05-11 04:31:10|82740.1|82690.1|82739.4|82689.4|82740.1|82690.1|82738.1|82688.1|20
1620707480000|2021-05-11 04:31:20|82739.2|82689.2|82739.8|82689.8|82739.8|82689.8|82738.2|82688.2|13
1620707490000|2021-05-11 04:31:30|82739.7|82689.7|82740.9|82690.9|82741.7|82691.7|82738.1|82688.1|17
1620707500000|2021-05-11 04:31:40|82740.7|82690.7|82740.5|82690.5|82741.2|82691.2|82739.8|82689.8|14
1620707510000|2021-05-11 04:31:50|82740.4|82690.4|82739.4|82689.4|82740.4|82690.4|82736|82686|8
1620707520000|2021-05-11 04:32:00|82739.5|82689.5|82739.8|82689.8|82742.4|82692.4|82738.7|82688.7|14
1620707530000|2021-05-11 04:32:10|82739.9|82689.9|82736.6|82686.6|82739.9|82689.9|82736.6|82686.6|18
1620707540000|2021-05-11 04:32:20|82737.1|82687.1|82737.2|82687.2|82737.2|82687.2|82733.4|82683.4|18
1620707550000|2021-05-11 04:32:30|82737|82687|82737.2|82687.2|82737.4|82687.4|82736.9|82686.9|12
1620707560000|2021-05-11 04:32:40|82736.4|82686.4|82735.9|82685.9|82736.8|82686.8|82735.6|82685.6|13
1620707570000|2021-05-11 04:32:50|82736|82686|82738.3|82688.3|82738.7|82688.7|82734.2|82684.2|16
1620707580000|2021-05-11 04:33:00|82737.9|82687.9|82735.6|82685.6|82738|82688|82735.4|82685.4|15
1620707590000|2021-05-11 04:33:10|82737.4|82687.4|82739.2|82689.2|82739.2|82689.2|82736.3|82686.3|21
1620707600000|2021-05-11 04:33:20|82739.1|82689.1|82737.4|82687.4|82739.1|82689.1|82737.3|82687.3|17
1620707610000|2021-05-11 04:33:30|82737.8|82687.8|82738.1|82688.1|82739.3|82689.3|82736.5|82686.5|9
1620707620000|2021-05-11 04:33:40|82738|82688|82739.4|82689.4|82740|82690|82738|82688|13
1620707630000|2021-05-11 04:33:50|82736.2|82686.2|82735|82685|82739.7|82689.7|82735|82685|21
1620707640000|2021-05-11 04:34:00|82735.3|82685.3|82735.7|82685.7|82738.4|82688.4|82735.2|82685.2|19
1620707650000|2021-05-11 04:34:10|82735|82685|82735.9|82685.9|82736.6|82686.6|82734.4|82684.4|20
1620707660000|2021-05-11 04:34:20|82735.5|82685.5|82735.7|82685.7|82736.2|82686.2|82735.2|82685.2|21
1620707670000|2021-05-11 04:34:30|82735.9|82685.9|82737.5|82687.5|82738.1|82688.1|82735.4|82685.4|14
1620707680000|2021-05-11 04:34:40|82737.8|82687.8|82735.6|82685.6|82737.8|82687.8|82734.8|82684.8|17
1620707690000|2021-05-11 04:34:50|82734.9|82684.9|82736.2|82686.2|82739.6|82689.6|82734.9|82684.9|8
1620707700000|2021-05-11 04:35:00|82736.1|82686.1|82735.4|82685.4|82736.2|82686.2|82734.8|82684.8|9
1620707710000|2021-05-11 04:35:10|82735.6|82685.6|82737.2|82687.2|82737.8|82687.8|82735|82685|13
1620707720000|2021-05-11 04:35:20|82737.1|82687.1|82736.7|82686.7|82737.4|82687.4|82736|82686|18
1620707730000|2021-05-11 04:35:30|82737.4|82687.4|82741.1|82691.1|82742.4|82692.4|82737.4|82687.4|16
1620707740000|2021-05-11 04:35:40|82741.4|82691.4|82736.2|82686.2|82741.4|82691.4|82736|82686|27
1620707750000|2021-05-11 04:35:50|82736.1|82686.1|82738.9|82688.9|82740|82690|82735|82685|24
1620707760000|2021-05-11 04:36:00|82738.6|82688.6|82739|82689|82739.3|82689.3|82738.3|82688.3|18
1620707770000|2021-05-11 04:36:10|82738.5|82688.5|82735.4|82685.4|82738.5|82688.5|82734.6|82684.6|21
1620707780000|2021-05-11 04:36:20|82734.6|82684.6|82732.6|82682.6|82735.8|82685.8|82729|82679|25
1620707790000|2021-05-11 04:36:30|82732.7|82682.7|82734.1|82684.1|82734.8|82684.8|82732.4|82682.4|26
1620707800000|2021-05-11 04:36:40|82737.4|82687.4|82739|82689|82739|82689|82735.6|82685.6|35
1620707810000|2021-05-11 04:36:50|82739.2|82689.2|82738.8|82688.8|82740.2|82690.2|82737.3|82687.3|39
1620707820000|2021-05-11 04:37:00|82738.9|82688.9|82742.1|82692.1|82742.7|82692.7|82738.9|82688.9|34
1620707830000|2021-05-11 04:37:10|82742.4|82692.4|82742.4|82692.4|82742.4|82692.4|82741|82691|34
1620707840000|2021-05-11 04:37:20|82741.9|82691.9|82737.7|82687.7|82741.9|82691.9|82734.8|82684.8|28
1620707850000|2021-05-11 04:37:30|82738|82688|82736.7|82686.7|82738|82688|82736.6|82686.6|15
1620707860000|2021-05-11 04:37:40|82735.8|82685.8|82736.4|82686.4|82737.4|82687.4|82735.8|82685.8|8
1620707870000|2021-05-11 04:37:50|82736.8|82686.8|82736.7|82686.7|82740.1|82690.1|82736.6|82686.6|20
1620707880000|2021-05-11 04:38:00|82737.4|82687.4|82737.6|82687.6|82738.1|82688.1|82736.5|82686.5|13
1620707890000|2021-05-11 04:38:10|82739.1|82689.1|82736.9|82686.9|82739.1|82689.1|82736.6|82686.6|8
1620707900000|2021-05-11 04:38:20|82737.1|82687.1|82738.1|82688.1|82740|82690|82736.4|82686.4|18
1620707910000|2021-05-11 04:38:30|82738.9|82688.9|82738.2|82688.2|82739.1|82689.1|82737.9|82687.9|10
1620707920000|2021-05-11 04:38:40|82738.1|82688.1|82737.3|82687.3|82739.1|82689.1|82737.1|82687.1|12
1620707930000|2021-05-11 04:38:50|82738.7|82688.7|82741.2|82691.2|82742.3|82692.3|82738.7|82688.7|10
1620707940000|2021-05-11 04:39:00|82736.4|82686.4|82738.4|82688.4|82738.4|82688.4|82736.3|82686.3|15
1620707950000|2021-05-11 04:39:10|82738.3|82688.3|82738.1|82688.1|82739.1|82689.1|82736.8|82686.8|14
1620707960000|2021-05-11 04:39:20|82737.4|82687.4|82737.7|82687.7|82739.6|82689.6|82737.3|82687.3|14
1620707970000|2021-05-11 04:39:30|82738.5|82688.5|82740.3|82690.3|82740.6|82690.6|82738.2|82688.2|16
1620707980000|2021-05-11 04:39:40|82740.2|82690.2|82739.6|82689.6|82740.3|82690.3|82738.1|82688.1|18
1620707990000|2021-05-11 04:39:50|82739.7|82689.7|82741.5|82691.5|82744.8|82694.8|82738.3|82688.3|23
1620708000000|2021-05-11 04:40:00|82742.2|82692.2|82741.3|82691.3|82743.1|82693.1|82740.9|82690.9|20
1620708010000|2021-05-11 04:40:10|82741.2|82691.2|82742.3|82692.3|82743.1|82693.1|82739.8|82689.8|20
1620708020000|2021-05-11 04:40:20|82741.8|82691.8|82741.2|82691.2|82744.1|82694.1|82741.2|82691.2|21
1620708030000|2021-05-11 04:40:30|82739.7|82689.7|82747.1|82697.1|82749.3|82699.3|82739.7|82689.7|30
1620708040000|2021-05-11 04:40:40|82747.2|82697.2|82746.3|82696.3|82747.6|82697.6|82746|82696|27
1620708050000|2021-05-11 04:40:50|82746.4|82696.4|82748.9|82698.9|82750.5|82700.5|82746.1|82696.1|17
1620708060000|2021-05-11 04:41:00|82749.5|82699.5|82746.8|82696.8|82751.9|82701.9|82745.5|82695.5|28
1620708070000|2021-05-11 04:41:10|82746|82696|82733.7|82683.7|82747.6|82697.6|82732.8|82682.8|27
1620708080000|2021-05-11 04:41:20|82732.7|82682.7|82733.6|82683.6|82734.8|82684.8|82730.7|82680.7|15
1620708090000|2021-05-11 04:41:30|82732.2|82682.2|82733.2|82683.2|82734.8|82684.8|82731.4|82681.4|19
1620708100000|2021-05-11 04:41:40|82734.3|82684.3|82733.8|82683.8|82739.1|82689.1|82730.6|82680.6|24
1620708110000|2021-05-11 04:41:50|82733.5|82683.5|82734.6|82684.6|82734.6|82684.6|82727.6|82677.6|31
1620708120000|2021-05-11 04:42:00|82734.9|82684.9|82733.3|82683.3|82735.1|82685.1|82732.1|82682.1|26
1620708130000|2021-05-11 04:42:10|82735.8|82685.8|82736|82686|82736.8|82686.8|82732.9|82682.9|24
1620708140000|2021-05-11 04:42:20|82736.2|82686.2|82734.7|82684.7|82736.2|82686.2|82732.3|82682.3|17
1620708150000|2021-05-11 04:42:30|82734.5|82684.5|82728.3|82678.3|82735.4|82685.4|82728.3|82678.3|24
1620708160000|2021-05-11 04:42:40|82728.5|82678.5|82729.5|82679.5|82730.2|82680.2|82728.5|82678.5|27
1620708170000|2021-05-11 04:42:50|82729.6|82679.6|82730.3|82680.3|82730.3|82680.3|82728.9|82678.9|18
1620708180000|2021-05-11 04:43:00|82730|82680|82729|82679|82730.2|82680.2|82728.9|82678.9|20
1620708190000|2021-05-11 04:43:10|82723.8|82673.8|82726.4|82676.4|82728.3|82678.3|82721.6|82671.6|27
1620708200000|2021-05-11 04:43:20|82726.1|82676.1|82725.1|82675.1|82727.4|82677.4|82725.1|82675.1|18
1620708210000|2021-05-11 04:43:30|82724.2|82674.2|82723.9|82673.9|82725.1|82675.1|82723.9|82673.9|10
1620708220000|2021-05-11 04:43:40|82724.3|82674.3|82723.4|82673.4|82726.2|82676.2|82723.4|82673.4|26
1620708230000|2021-05-11 04:43:50|82723.2|82673.2|82718.5|82668.5|82725.6|82675.6|82718.5|82668.5|22
1620708240000|2021-05-11 04:44:00|82720.5|82670.5|82721.9|82671.9|82722.5|82672.5|82719.4|82669.4|26
1620708250000|2021-05-11 04:44:10|82722|82672|82724.3|82674.3|82725.3|82675.3|82720.8|82670.8|19
1620708260000|2021-05-11 04:44:20|82724.1|82674.1|82722.9|82672.9|82724.3|82674.3|82721.6|82671.6|16
1620708270000|2021-05-11 04:44:30|82721.7|82671.7|82725|82675|82726|82676|82721.7|82671.7|22
1620708280000|2021-05-11 04:44:40|82724.7|82674.7|82724.5|82674.5|82726.1|82676.1|82723.9|82673.9|18
1620708290000|2021-05-11 04:44:50|82725.7|82675.7|82724.9|82674.9|82728.6|82678.6|82722.8|82672.8|24
1620708300000|2021-05-11 04:45:00|82723.9|82673.9|82727.1|82677.1|82729|82679|82722.8|82672.8|23
1620708310000|2021-05-11 04:45:10|82726.7|82676.7|82728.2|82678.2|82728.4|82678.4|82725.6|82675.6|21
1620708320000|2021-05-11 04:45:20|82727.4|82677.4|82730.1|82680.1|82731.5|82681.5|82724.9|82674.9|35
1620708330000|2021-05-11 04:45:30|82730.2|82680.2|82727.3|82677.3|82730.2|82680.2|82727.2|82677.2|18
1620708340000|2021-05-11 04:45:40|82727.6|82677.6|82729.7|82679.7|82731.1|82681.1|82727.6|82677.6|21
1620708350000|2021-05-11 04:45:50|82729|82679|82730.4|82680.4|82730.7|82680.7|82728.6|82678.6|19
1620708360000|2021-05-11 04:46:00|82731.8|82681.8|82729.3|82679.3|82734.6|82684.6|82729.3|82679.3|30
1620708370000|2021-05-11 04:46:10|82729.9|82679.9|82729.2|82679.2|82731.3|82681.3|82728.7|82678.7|18
1620708380000|2021-05-11 04:46:20|82729|82679|82731.6|82681.6|82731.6|82681.6|82729|82679|11
1620708390000|2021-05-11 04:46:30|82731.7|82681.7|82728.9|82678.9|82732.1|82682.1|82726.5|82676.5|30
1620708400000|2021-05-11 04:46:40|82728.7|82678.7|82729.7|82679.7|82731.7|82681.7|82726.4|82676.4|21
1620708410000|2021-05-11 04:46:50|82730.5|82680.5|82731.8|82681.8|82737.3|82687.3|82730.4|82680.4|23
1620708420000|2021-05-11 04:47:00|82731.3|82681.3|82730.7|82680.7|82732.9|82682.9|82730.4|82680.4|15
1620708430000|2021-05-11 04:47:10|82731|82681|82730.9|82680.9|82731|82681|82730.5|82680.5|13
1620708440000|2021-05-11 04:47:20|82730.8|82680.8|82732.1|82682.1|82732.7|82682.7|82728.2|82678.2|20
1620708450000|2021-05-11 04:47:30|82731.6|82681.6|82729.5|82679.5|82733.3|82683.3|82726.3|82676.3|28
1620708460000|2021-05-11 04:47:40|82727.5|82677.5|82733.4|82683.4|82734.4|82684.4|82727.5|82677.5|18
1620708470000|2021-05-11 04:47:50|82732.9|82682.9|82742.5|82692.5|82747.5|82697.5|82732.9|82682.9|34
1620708480000|2021-05-11 04:48:00|82743.5|82693.5|82738.7|82688.7|82744.4|82694.4|82738.2|82688.2|23
1620708490000|2021-05-11 04:48:10|82738|82688|82739.6|82689.6|82740.9|82690.9|82737.9|82687.9|17
1620708500000|2021-05-11 04:48:20|82739.9|82689.9|82741.7|82691.7|82741.7|82691.7|82739.3|82689.3|18
1620708510000|2021-05-11 04:48:30|82741.8|82691.8|82741|82691|82742.7|82692.7|82739.8|82689.8|28
1620708520000|2021-05-11 04:48:40|82740.4|82690.4|82745.5|82695.5|82749|82699|82740.4|82690.4|29
1620708530000|2021-05-11 04:48:50|82745.3|82695.3|82745.9|82695.9|82747.5|82697.5|82745.3|82695.3|25
1620708540000|2021-05-11 04:49:00|82746|82696|82745.9|82695.9|82747.8|82697.8|82743.7|82693.7|34
1620708550000|2021-05-11 04:49:10|82745.3|82695.3|82740|82690|82745.3|82695.3|82739.5|82689.5|30
1620708560000|2021-05-11 04:49:20|82739.9|82689.9|82742.5|82692.5|82744.4|82694.4|82739.7|82689.7|20
1620708570000|2021-05-11 04:49:30|82742.7|82692.7|82743.2|82693.2|82744.1|82694.1|82742.1|82692.1|17
1620708580000|2021-05-11 04:49:40|82743.4|82693.4|82743.2|82693.2|82743.8|82693.8|82743|82693|21
1620708590000|2021-05-11 04:49:50|82744.9|82694.9|82743.3|82693.3|82745.3|82695.3|82741.7|82691.7|30
1620708600000|2021-05-11 04:50:00|82743.6|82693.6|82742.2|82692.2|82746|82696|82741.3|82691.3|34
1620708610000|2021-05-11 04:50:10|82742|82692|82741.8|82691.8|82744.9|82694.9|82740.9|82690.9|27
1620708620000|2021-05-11 04:50:20|82741.6|82691.6|82741.7|82691.7|82746.1|82696.1|82740.7|82690.7|35
1620708630000|2021-05-11 04:50:30|82741.6|82691.6|82739|82689|82742|82692|82738.1|82688.1|27
1620708640000|2021-05-11 04:50:40|82739.1|82689.1|82736.5|82686.5|82739.5|82689.5|82736.1|82686.1|20
1620708650000|2021-05-11 04:50:50|82736.3|82686.3|82736.9|82686.9|82736.9|82686.9|82735.9|82685.9|22
1620708660000|2021-05-11 04:51:00|82737|82687|82738.8|82688.8|82741.2|82691.2|82736.3|82686.3|29
1620708670000|2021-05-11 04:51:10|82739|82689|82737|82687|82739|82689|82733.3|82683.3|37
1620708680000|2021-05-11 04:51:20|82737.1|82687.1|82736.1|82686.1|82741.6|82691.6|82735.4|82685.4|43
1620708690000|2021-05-11 04:51:30|82738.1|82688.1|82737.7|82687.7|82739.9|82689.9|82736.8|82686.8|34
1620708700000|2021-05-11 04:51:40|82737.5|82687.5|82736.1|82686.1|82741.6|82691.6|82735.5|82685.5|28
1620708710000|2021-05-11 04:51:50|82735.4|82685.4|82738.7|82688.7|82741.4|82691.4|82735.4|82685.4|28
1620708720000|2021-05-11 04:52:00|82738.8|82688.8|82738.2|82688.2|82741.4|82691.4|82736.6|82686.6|28
1620708730000|2021-05-11 04:52:10|82738.5|82688.5|82738|82688|82740.6|82690.6|82732.3|82682.3|28
1620708740000|2021-05-11 04:52:20|82737.5|82687.5|82737.8|82687.8|82741.1|82691.1|82735.7|82685.7|30
1620708750000|2021-05-11 04:52:30|82734.9|82684.9|82733.4|82683.4|82736.1|82686.1|82730.7|82680.7|27
1620708760000|2021-05-11 04:52:40|82733.9|82683.9|82731.9|82681.9|82738.4|82688.4|82731.9|82681.9|31
1620708770000|2021-05-11 04:52:50|82731.1|82681.1|82732.4|82682.4|82735.2|82685.2|82729.5|82679.5|22
1620708780000|2021-05-11 04:53:00|82732.2|82682.2|82737.1|82687.1|82738.7|82688.7|82731.9|82681.9|35
1620708790000|2021-05-11 04:53:10|82737.3|82687.3|82736.1|82686.1|82738.7|82688.7|82735.1|82685.1|27
1620708800000|2021-05-11 04:53:20|82736|82686|82738.3|82688.3|82738.5|82688.5|82735.7|82685.7|14
1620708810000|2021-05-11 04:53:30|82737.1|82687.1|82735.9|82685.9|82737.2|82687.2|82735.2|82685.2|21
1620708820000|2021-05-11 04:53:40|82736.3|82686.3|82736.9|82686.9|82739.1|82689.1|82735.3|82685.3|19
1620708830000|2021-05-11 04:53:50|82733.6|82683.6|82736.6|82686.6|82742.1|82692.1|82733.6|82683.6|21
1620708840000|2021-05-11 04:54:00|82736|82686|82733.5|82683.5|82736.6|82686.6|82733.4|82683.4|20
1620708850000|2021-05-11 04:54:10|82733.1|82683.1|82735.6|82685.6|82739.6|82689.6|82731.8|82681.8|10
1620708860000|2021-05-11 04:54:20|82736.4|82686.4|82735.7|82685.7|82737.8|82687.8|82735.6|82685.6|14
1620708870000|2021-05-11 04:54:30|82735|82685|82735.2|82685.2|82736.6|82686.6|82734.5|82684.5|16
1620708880000|2021-05-11 04:54:40|82734.9|82684.9|82732.8|82682.8|82739.2|82689.2|82732.7|82682.7|23
1620708890000|2021-05-11 04:54:50|82732.3|82682.3|82733.2|82683.2|82735.7|82685.7|82728.7|82678.7|20
1620708900000|2021-05-11 04:55:00|82731.3|82681.3|82732.4|82682.4|82733|82683|82731.2|82681.2|16
1620708910000|2021-05-11 04:55:10|82732.2|82682.2|82733|82683|82735.5|82685.5|82729.9|82679.9|24
1620708920000|2021-05-11 04:55:20|82732.9|82682.9|82732.7|82682.7|82733.1|82683.1|82732.3|82682.3|13
1620708930000|2021-05-11 04:55:30|82732.6|82682.6|82745.9|82695.9|82745.9|82695.9|82730.4|82680.4|19
1620708940000|2021-05-11 04:55:40|82746.7|82696.7|82750.1|82700.1|82752.5|82702.5|82744.8|82694.8|40
1620708950000|2021-05-11 04:55:50|82749.9|82699.9|82736.6|82686.6|82750.3|82700.3|82735.6|82685.6|34
1620708960000|2021-05-11 04:56:00|82736.7|82686.7|82737.7|82687.7|82737.7|82687.7|82736.6|82686.6|22
1620708970000|2021-05-11 04:56:10|82737.3|82687.3|82733.7|82683.7|82738.8|82688.8|82733.4|82683.4|16
1620708980000|2021-05-11 04:56:20|82733.8|82683.8|82738.7|82688.7|82738.7|82688.7|82733.7|82683.7|18
1620708990000|2021-05-11 04:56:30|82738.5|82688.5|82735.9|82685.9|82738.5|82688.5|82735.3|82685.3|14
1620709000000|2021-05-11 04:56:40|82735.4|82685.4|82738|82688|82738|82688|82732.3|82682.3|23
1620709010000|2021-05-11 04:56:50|82735.7|82685.7|82734.1|82684.1|82736.7|82686.7|82732.6|82682.6|28
1620709020000|2021-05-11 04:57:00|82734|82684|82737.1|82687.1|82737.1|82687.1|82732.3|82682.3|22
1620709030000|2021-05-11 04:57:10|82737|82687|82742.1|82692.1|82742.1|82692.1|82735.8|82685.8|19
1620709040000|2021-05-11 04:57:20|82741.6|82691.6|82739.3|82689.3|82742.6|82692.6|82738.9|82688.9|21
1620709050000|2021-05-11 04:57:30|82738.8|82688.8|82741.1|82691.1|82741.2|82691.2|82738.8|82688.8|14
1620709060000|2021-05-11 04:57:40|82740.6|82690.6|82744.7|82694.7|82746|82696|82740.6|82690.6|15
1620709070000|2021-05-11 04:57:50|82744.5|82694.5|82745.6|82695.6|82745.6|82695.6|82740.8|82690.8|8
1620709080000|2021-05-11 04:58:00|82745|82695|82744.9|82694.9|82745.6|82695.6|82744|82694|20
1620709090000|2021-05-11 04:58:10|82744.4|82694.4|82745.9|82695.9|82748.9|82698.9|82744.4|82694.4|19
1620709100000|2021-05-11 04:58:20|82746.2|82696.2|82751.4|82701.4|82751.4|82701.4|82745.3|82695.3|15
1620709110000|2021-05-11 04:58:30|82751.2|82701.2|82749.5|82699.5|82751.2|82701.2|82748.8|82698.8|18
1620709120000|2021-05-11 04:58:40|82750.9|82700.9|82755.4|82705.4|82760.8|82710.8|82750.3|82700.3|23
1620709130000|2021-05-11 04:58:50|82755|82705|82756.9|82706.9|82756.9|82706.9|82753|82703|26
1620709140000|2021-05-11 04:59:00|82757.8|82707.8|82759.9|82709.9|82763.8|82713.8|82754.4|82704.4|25
1620709150000|2021-05-11 04:59:10|82760.8|82710.8|82755|82705|82762.1|82712.1|82755|82705|21
1620709160000|2021-05-11 04:59:20|82754.5|82704.5|82753.9|82703.9|82754.5|82704.5|82753.3|82703.3|7
1620709170000|2021-05-11 04:59:30|82754.5|82704.5|82753.6|82703.6|82759.1|82709.1|82750.2|82700.2|26
1620709180000|2021-05-11 04:59:40|82754.3|82704.3|82759.6|82709.6|82761.9|82711.9|82750.8|82700.8|31
1620709190000|2021-05-11 04:59:50|82760|82710|82755.7|82705.7|82760|82710|82755.6|82705.6|26
1620709200000|2021-05-11 05:00:00|82757.4|82707.4|82749.3|82699.3|82758.7|82708.7|82749.3|82699.3|41
1620709210000|2021-05-11 05:00:10|82750.2|82700.2|82756|82706|82756|82706|82747.7|82697.7|43
1620709220000|2021-05-11 05:00:20|82755.3|82705.3|82753.7|82703.7|82755.3|82705.3|82753.7|82703.7|12
1620709230000|2021-05-11 05:00:30|82754.4|82704.4|82752.8|82702.8|82755.3|82705.3|82752.2|82702.2|24
1620709240000|2021-05-11 05:00:40|82751.7|82701.7|82754.2|82704.2|82755.2|82705.2|82751.4|82701.4|15
1620709250000|2021-05-11 05:00:50|82754|82704|82749.6|82699.6|82754|82704|82749.3|82699.3|22
1620709260000|2021-05-11 05:01:00|82747.2|82697.2|82750.9|82700.9|82753.5|82703.5|82747.2|82697.2|26
1620709270000|2021-05-11 05:01:10|82750.6|82700.6|82751.2|82701.2|82751.4|82701.4|82749.5|82699.5|17
1620709280000|2021-05-11 05:01:20|82750.9|82700.9|82753.7|82703.7|82756.4|82706.4|82750.9|82700.9|23
1620709290000|2021-05-11 05:01:30|82753.8|82703.8|82751.4|82701.4|82754.6|82704.6|82750.7|82700.7|15
1620709300000|2021-05-11 05:01:40|82751.5|82701.5|82752.1|82702.1|82755.2|82705.2|82751.5|82701.5|22
1620709310000|2021-05-11 05:01:50|82752.3|82702.3|82752.7|82702.7|82752.7|82702.7|82751.5|82701.5|30
1620709320000|2021-05-11 05:02:00|82752.4|82702.4|82756.5|82706.5|82756.9|82706.9|82752|82702|18
1620709330000|2021-05-11 05:02:10|82756.6|82706.6|82751.4|82701.4|82756.7|82706.7|82751|82701|21
1620709340000|2021-05-11 05:02:20|82751.2|82701.2|82752.8|82702.8|82752.8|82702.8|82750.3|82700.3|21
1620709350000|2021-05-11 05:02:30|82752.6|82702.6|82758.5|82708.5|82758.5|82708.5|82750.6|82700.6|20
1620709360000|2021-05-11 05:02:40|82757.9|82707.9|82753.5|82703.5|82757.9|82707.9|82753.2|82703.2|10
1620709370000|2021-05-11 05:02:50|82753.7|82703.7|82760.5|82710.5|82765.2|82715.2|82752|82702|14
1620709380000|2021-05-11 05:03:00|82760|82710|82752.8|82702.8|82760|82710|82750.3|82700.3|18
1620709390000|2021-05-11 05:03:10|82752.5|82702.5|82754.4|82704.4|82756.5|82706.5|82751.5|82701.5|36
1620709400000|2021-05-11 05:03:20|82754.9|82704.9|82755.1|82705.1|82760.3|82710.3|82753|82703|43
1620709410000|2021-05-11 05:03:30|82754.5|82704.5|82751.6|82701.6|82756.6|82706.6|82751.5|82701.5|34
1620709420000|2021-05-11 05:03:40|82752.4|82702.4|82750.1|82700.1|82754|82704|82749.7|82699.7|23
1620709430000|2021-05-11 05:03:50|82754.6|82704.6|82751.1|82701.1|82754.6|82704.6|82750.2|82700.2|16
1620709440000|2021-05-11 05:04:00|82751.4|82701.4|82750|82700|82751.8|82701.8|82749.7|82699.7|19
1620709450000|2021-05-11 05:04:10|82749.6|82699.6|82749.7|82699.7|82750.3|82700.3|82749.6|82699.6|11
1620709460000|2021-05-11 05:04:20|82749.6|82699.6|82751.8|82701.8|82753.7|82703.7|82749.5|82699.5|17
1620709470000|2021-05-11 05:04:30|82751.6|82701.6|82751.2|82701.2|82751.8|82701.8|82749.8|82699.8|15
1620709480000|2021-05-11 05:04:40|82750.9|82700.9|82750.6|82700.6|82751|82701|82750|82700|16
1620709490000|2021-05-11 05:04:50|82749.9|82699.9|82748.5|82698.5|82752.1|82702.1|82748.1|82698.1|20
1620709500000|2021-05-11 05:05:00|82748.4|82698.4|82755.2|82705.2|82755.2|82705.2|82747.8|82697.8|25
1620709510000|2021-05-11 05:05:10|82751.7|82701.7|82750.2|82700.2|82753.1|82703.1|82749.6|82699.6|23
1620709520000|2021-05-11 05:05:20|82750.3|82700.3|82749|82699|82750.6|82700.6|82748.9|82698.9|27
1620709530000|2021-05-11 05:05:30|82749.1|82699.1|82751.5|82701.5|82752.4|82702.4|82748.9|82698.9|11
1620709540000|2021-05-11 05:05:40|82750.3|82700.3|82751.3|82701.3|82751.4|82701.4|82749.9|82699.9|24
1620709550000|2021-05-11 05:05:50|82751.5|82701.5|82748.7|82698.7|82751.9|82701.9|82748.3|82698.3|18
1620709560000|2021-05-11 05:06:00|82748.6|82698.6|82747.2|82697.2|82748.7|82698.7|82745.6|82695.6|24
1620709570000|2021-05-11 05:06:10|82747|82697|82750.7|82700.7|82752.2|82702.2|82747|82697|16
1620709580000|2021-05-11 05:06:20|82750.6|82700.6|82749.2|82699.2|82751|82701|82749.1|82699.1|21
1620709590000|2021-05-11 05:06:30|82749.6|82699.6|82745.3|82695.3|82749.6|82699.6|82743.4|82693.4|24
1620709600000|2021-05-11 05:06:40|82745.7|82695.7|82745.3|82695.3|82746.3|82696.3|82744.9|82694.9|16
1620709610000|2021-05-11 05:06:50|82745.2|82695.2|82749.9|82699.9|82749.9|82699.9|82745.2|82695.2|15
1620709620000|2021-05-11 05:07:00|82749.1|82699.1|82748.9|82698.9|82751.9|82701.9|82748.5|82698.5|25
1620709630000|2021-05-11 05:07:10|82749.1|82699.1|82748|82698|82749.2|82699.2|82747.8|82697.8|22
1620709640000|2021-05-11 05:07:20|82747.9|82697.9|82748.3|82698.3|82751.3|82701.3|82747.9|82697.9|22
1620709650000|2021-05-11 05:07:30|82748.2|82698.2|82746.5|82696.5|82748.2|82698.2|82746.2|82696.2|19
1620709660000|2021-05-11 05:07:40|82746.8|82696.8|82746.7|82696.7|82750.7|82700.7|82746.6|82696.6|20
1620709670000|2021-05-11 05:07:50|82746.9|82696.9|82753|82703|82755.8|82705.8|82745.1|82695.1|23
1620709680000|2021-05-11 05:08:00|82753.6|82703.6|82753.4|82703.4|82756.1|82706.1|82746.4|82696.4|27
1620709690000|2021-05-11 05:08:10|82753.6|82703.6|82754.2|82704.2|82758|82708|82753.5|82703.5|24
1620709700000|2021-05-11 05:08:20|82754.6|82704.6|82754.7|82704.7|82755.8|82705.8|82754.4|82704.4|30
1620709710000|2021-05-11 05:08:30|82754.8|82704.8|82752.6|82702.6|82756.5|82706.5|82752.6|82702.6|22
1620709720000|2021-05-11 05:08:40|82752.1|82702.1|82753.9|82703.9|82754.7|82704.7|82752.1|82702.1|21
1620709730000|2021-05-11 05:08:50|82753.8|82703.8|82754.9|82704.9|82756.9|82706.9|82752.3|82702.3|19
1620709740000|2021-05-11 05:09:00|82754.8|82704.8|82757|82707|82758.2|82708.2|82752.8|82702.8|23
1620709750000|2021-05-11 05:09:10|82755.9|82705.9|82757.1|82707.1|82757.8|82707.8|82755.6|82705.6|26
1620709760000|2021-05-11 05:09:20|82757.3|82707.3|82758.8|82708.8|82759.7|82709.7|82757.2|82707.2|31
1620709770000|2021-05-11 05:09:30|82759|82709|82756.8|82706.8|82759.2|82709.2|82756.2|82706.2|17
1620709780000|2021-05-11 05:09:40|82757|82707|82756.6|82706.6|82758.2|82708.2|82755.9|82705.9|26
1620709790000|2021-05-11 05:09:50|82756.5|82706.5|82755.3|82705.3|82759.3|82709.3|82754.1|82704.1|38
1620709800000|2021-05-11 05:10:00|82755.4|82705.4|82758.2|82708.2|82758.2|82708.2|82754.1|82704.1|29
1620709810000|2021-05-11 05:10:10|82759|82709|82757.7|82707.7|82759.6|82709.6|82756.8|82706.8|16
1620709820000|2021-05-11 05:10:20|82757.8|82707.8|82758.4|82708.4|82759.7|82709.7|82757.1|82707.1|15
1620709830000|2021-05-11 05:10:30|82758.5|82708.5|82757.8|82707.8|82759.1|82709.1|82754.9|82704.9|32
1620709840000|2021-05-11 05:10:40|82756.2|82706.2|82758.2|82708.2|82758.4|82708.4|82753.9|82703.9|36
1620709850000|2021-05-11 05:10:50|82758|82708|82761.2|82711.2|82761.2|82711.2|82754.5|82704.5|28
1620709860000|2021-05-11 05:11:00|82759.6|82709.6|82760.3|82710.3|82762|82712|82759.6|82709.6|22
1620709870000|2021-05-11 05:11:10|82760.1|82710.1|82757.2|82707.2|82761.4|82711.4|82757|82707|34
1620709880000|2021-05-11 05:11:20|82758.1|82708.1|82758.4|82708.4|82759|82709|82756.4|82706.4|33
1620709890000|2021-05-11 05:11:30|82758.7|82708.7|82758.1|82708.1|82758.9|82708.9|82756|82706|22
1620709900000|2021-05-11 05:11:40|82758|82708|82760.2|82710.2|82760.2|82710.2|82756.7|82706.7|24
1620709910000|2021-05-11 05:11:50|82758.1|82708.1|82758.6|82708.6|82760.4|82710.4|82756.2|82706.2|21
1620709920000|2021-05-11 05:12:00|82758.4|82708.4|82755.2|82705.2|82760.6|82710.6|82754.8|82704.8|35
1620709930000|2021-05-11 05:12:10|82754.9|82704.9|82752.5|82702.5|82755.4|82705.4|82749.7|82699.7|36
1620709940000|2021-05-11 05:12:20|82752.3|82702.3|82753.7|82703.7|82755.7|82705.7|82749.8|82699.8|40
1620709950000|2021-05-11 05:12:30|82754.3|82704.3|82755.4|82705.4|82756.8|82706.8|82754.3|82704.3|21
1620709960000|2021-05-11 05:12:40|82755.9|82705.9|82758.5|82708.5|82758.5|82708.5|82754.2|82704.2|25
1620709970000|2021-05-11 05:12:50|82757.9|82707.9|82758.5|82708.5|82761|82711|82756.2|82706.2|35
1620709980000|2021-05-11 05:13:00|82758.4|82708.4|82752.7|82702.7|82759|82709|82751.8|82701.8|38
1620709990000|2021-05-11 05:13:10|82752.2|82702.2|82751|82701|82755.6|82705.6|82748.7|82698.7|34
1620710000000|2021-05-11 05:13:20|82751.7|82701.7|82750.6|82700.6|82753.4|82703.4|82749|82699|33
1620710010000|2021-05-11 05:13:30|82750.7|82700.7|82748.7|82698.7|82753.9|82703.9|82748.7|82698.7|28
1620710020000|2021-05-11 05:13:40|82749|82699|82748.4|82698.4|82751.8|82701.8|82745.6|82695.6|27
1620710030000|2021-05-11 05:13:50|82748.9|82698.9|82747.4|82697.4|82749.3|82699.3|82747.3|82697.3|18
1620710040000|2021-05-11 05:14:00|82747.3|82697.3|82747.3|82697.3|82749.2|82699.2|82745.4|82695.4|23
1620710050000|2021-05-11 05:14:10|82747.6|82697.6|82749.5|82699.5|82749.7|82699.7|82746.7|82696.7|21
1620710060000|2021-05-11 05:14:20|82748.9|82698.9|82747.4|82697.4|82749.5|82699.5|82746.2|82696.2|33
1620710070000|2021-05-11 05:14:30|82747.3|82697.3|82748.1|82698.1|82750.6|82700.6|82744.4|82694.4|15
1620710080000|2021-05-11 05:14:40|82747.5|82697.5|82748|82698|82749.6|82699.6|82745.1|82695.1|25
1620710090000|2021-05-11 05:14:50|82744.6|82694.6|82744|82694|82752.9|82702.9|82743.1|82693.1|45
1620710100000|2021-05-11 05:15:00|82747.1|82697.1|82747.6|82697.6|82749.2|82699.2|82744.3|82694.3|32
1620710110000|2021-05-11 05:15:10|82748|82698|82750|82700|82750|82700|82747.3|82697.3|24
1620710120000|2021-05-11 05:15:20|82751.4|82701.4|82749|82699|82751.4|82701.4|82748.6|82698.6|22
1620710130000|2021-05-11 05:15:30|82748.6|82698.6|82749.7|82699.7|82751|82701|82746.9|82696.9|23
1620710140000|2021-05-11 05:15:40|82749.5|82699.5|82750.2|82700.2|82751.4|82701.4|82749|82699|20
1620710150000|2021-05-11 05:15:50|82750|82700|82748.3|82698.3|82750.8|82700.8|82747.6|82697.6|25
1620710160000|2021-05-11 05:16:00|82748.1|82698.1|82754.8|82704.8|82756.5|82706.5|82747.5|82697.5|30
1620710170000|2021-05-11 05:16:10|82755.2|82705.2|82761.8|82711.8|82761.8|82711.8|82754.5|82704.5|19
1620710180000|2021-05-11 05:16:20|82761.6|82711.6|82760.3|82710.3|82762.6|82712.6|82760.1|82710.1|16
1620710190000|2021-05-11 05:16:30|82760.1|82710.1|82764.5|82714.5|82764.5|82714.5|82759.1|82709.1|10
1620710200000|2021-05-11 05:16:40|82763.7|82713.7|82765.2|82715.2|82765.2|82715.2|82760.7|82710.7|11
1620710210000|2021-05-11 05:16:50|82765.1|82715.1|82761.2|82711.2|82765.1|82715.1|82760.5|82710.5|16
1620710220000|2021-05-11 05:17:00|82760.4|82710.4|82762.5|82712.5|82764.5|82714.5|82760.4|82710.4|18
1620710230000|2021-05-11 05:17:10|82762.2|82712.2|82764.4|82714.4|82764.4|82714.4|82761.6|82711.6|20
1620710240000|2021-05-11 05:17:20|82763.6|82713.6|82762.4|82712.4|82765.3|82715.3|82762.4|82712.4|15
1620710250000|2021-05-11 05:17:30|82762.3|82712.3|82764|82714|82764.8|82714.8|82762.2|82712.2|17
1620710260000|2021-05-11 05:17:40|82764.5|82714.5|82764.7|82714.7|82766|82716|82764.1|82714.1|25
1620710270000|2021-05-11 05:17:50|82764.5|82714.5|82758.4|82708.4|82766.4|82716.4|82758.2|82708.2|17
1620710280000|2021-05-11 05:18:00|82758.6|82708.6|82757.8|82707.8|82758.6|82708.6|82756.9|82706.9|19
1620710290000|2021-05-11 05:18:10|82756.7|82706.7|82756.5|82706.5|82758.9|82708.9|82755.7|82705.7|22
1620710300000|2021-05-11 05:18:20|82756.7|82706.7|82764.3|82714.3|82764.8|82714.8|82755.3|82705.3|33
1620710310000|2021-05-11 05:18:30|82764|82714|82764.7|82714.7|82764.8|82714.8|82762.5|82712.5|25
1620710320000|2021-05-11 05:18:40|82764.6|82714.6|82764.4|82714.4|82764.6|82714.6|82763.8|82713.8|10
1620710330000|2021-05-11 05:18:50|82763.9|82713.9|82763.3|82713.3|82765.5|82715.5|82761.5|82711.5|18
1620710340000|2021-05-11 05:19:00|82763.2|82713.2|82764.2|82714.2|82765.2|82715.2|82763.1|82713.1|23
1620710350000|2021-05-11 05:19:10|82764|82714|82764.3|82714.3|82764.3|82714.3|82762.4|82712.4|16
1620710360000|2021-05-11 05:19:20|82763.9|82713.9|82760.7|82710.7|82766|82716|82760.7|82710.7|33
1620710370000|2021-05-11 05:19:30|82760.8|82710.8|82756.3|82706.3|82762.1|82712.1|82753.2|82703.2|37
1620710380000|2021-05-11 05:19:40|82755.7|82705.7|82754.9|82704.9|82757.1|82707.1|82754.8|82704.8|28
1620710390000|2021-05-11 05:19:50|82754.8|82704.8|82756.1|82706.1|82756.2|82706.2|82754.6|82704.6|12
1620710400000|2021-05-11 05:20:00|82756.4|82706.4|82752.9|82702.9|82757.3|82707.3|82752.8|82702.8|22
1620710410000|2021-05-11 05:20:10|82752.6|82702.6|82751.5|82701.5|82752.6|82702.6|82749.9|82699.9|16
1620710420000|2021-05-11 05:20:20|82751.1|82701.1|82751.5|82701.5|82752|82702|82751.1|82701.1|14
1620710430000|2021-05-11 05:20:30|82751.1|82701.1|82751.1|82701.1|82751.3|82701.3|82750.7|82700.7|15
1620710440000|2021-05-11 05:20:40|82751.2|82701.2|82750.2|82700.2|82751.9|82701.9|82749.8|82699.8|15
1620710450000|2021-05-11 05:20:50|82749.9|82699.9|82752.4|82702.4|82752.5|82702.5|82749.9|82699.9|14
1620710460000|2021-05-11 05:21:00|82752.3|82702.3|82751.5|82701.5|82752.3|82702.3|82751.4|82701.4|10
1620710470000|2021-05-11 05:21:10|82750.6|82700.6|82750.3|82700.3|82751|82701|82749.6|82699.6|14
1620710480000|2021-05-11 05:21:20|82750.1|82700.1|82751.2|82701.2|82751.2|82701.2|82749.7|82699.7|14
1620710490000|2021-05-11 05:21:30|82750.9|82700.9|82748.3|82698.3|82750.9|82700.9|82747.6|82697.6|25
1620710500000|2021-05-11 05:21:40|82748.8|82698.8|82748.1|82698.1|82749.3|82699.3|82747.3|82697.3|19
1620710510000|2021-05-11 05:21:50|82747.7|82697.7|82747|82697|82748.3|82698.3|82746.3|82696.3|26
1620710520000|2021-05-11 05:22:00|82746.9|82696.9|82744|82694|82746.9|82696.9|82743.4|82693.4|26
1620710530000|2021-05-11 05:22:10|82743.2|82693.2|82738.8|82688.8|82745.1|82695.1|82738.8|82688.8|20
1620710540000|2021-05-11 05:22:20|82737.4|82687.4|82741.5|82691.5|82741.7|82691.7|82736.3|82686.3|26
1620710550000|2021-05-11 05:22:30|82741.1|82691.1|82740.3|82690.3|82742.2|82692.2|82740.1|82690.1|22
1620710560000|2021-05-11 05:22:40|82740.7|82690.7|82741.1|82691.1|82741.4|82691.4|82740.5|82690.5|18
1620710570000|2021-05-11 05:22:50|82741.3|82691.3|82742.1|82692.1|82743.2|82693.2|82741.1|82691.1|12
1620710580000|2021-05-11 05:23:00|82741.8|82691.8|82739.5|82689.5|82741.8|82691.8|82739.1|82689.1|15
1620710590000|2021-05-11 05:23:10|82739.4|82689.4|82736.9|82686.9|82739.9|82689.9|82736.7|82686.7|24
1620710600000|2021-05-11 05:23:20|82738.2|82688.2|82737.3|82687.3|82738.5|82688.5|82735.6|82685.6|21
1620710610000|2021-05-11 05:23:30|82736.9|82686.9|82737.8|82687.8|82741.6|82691.6|82736.9|82686.9|24
1620710620000|2021-05-11 05:23:40|82737.7|82687.7|82739.9|82689.9|82741.6|82691.6|82736|82686|20
1620710630000|2021-05-11 05:23:50|82740|82690|82739.7|82689.7|82740|82690|82739.4|82689.4|14
1620710640000|2021-05-11 05:24:00|82739.8|82689.8|82740.2|82690.2|82741.1|82691.1|82739.6|82689.6|18
1620710650000|2021-05-11 05:24:10|82740.3|82690.3|82739.6|82689.6|82740.3|82690.3|82739.3|82689.3|19
1620710660000|2021-05-11 05:24:20|82739.7|82689.7|82736.2|82686.2|82741.6|82691.6|82732.8|82682.8|24
1620710670000|2021-05-11 05:24:30|82735.9|82685.9|82736.7|82686.7|82736.7|82686.7|82735.6|82685.6|21
1620710680000|2021-05-11 05:24:40|82736.5|82686.5|82736.1|82686.1|82736.6|82686.6|82735.7|82685.7|11
1620710690000|2021-05-11 05:24:50|82736.2|82686.2|82739.4|82689.4|82739.6|82689.6|82736.2|82686.2|11
1620710700000|2021-05-11 05:25:00|82739.1|82689.1|82736.5|82686.5|82739.1|82689.1|82736.5|82686.5|20
1620710710000|2021-05-11 05:25:10|82736.2|82686.2|82736.4|82686.4|82736.9|82686.9|82736.2|82686.2|24
1620710720000|2021-05-11 05:25:20|82737.4|82687.4|82737.7|82687.7|82737.9|82687.9|82734.4|82684.4|23
1620710730000|2021-05-11 05:25:30|82737.8|82687.8|82736.9|82686.9|82737.8|82687.8|82736.7|82686.7|12
1620710740000|2021-05-11 05:25:40|82737.2|82687.2|82741.5|82691.5|82742.1|82692.1|82736.7|82686.7|20
1620710750000|2021-05-11 05:25:50|82741.4|82691.4|82742.8|82692.8|82742.9|82692.9|82741.4|82691.4|15
1620710760000|2021-05-11 05:26:00|82743|82693|82746.5|82696.5|82746.8|82696.8|82742.5|82692.5|23
1620710770000|2021-05-11 05:26:10|82746.6|82696.6|82749.8|82699.8|82750.5|82700.5|82746.6|82696.6|13
1620710780000|2021-05-11 05:26:20|82749.7|82699.7|82749.6|82699.6|82750.7|82700.7|82749.1|82699.1|13
1620710790000|2021-05-11 05:26:30|82749.7|82699.7|82751.1|82701.1|82751.1|82701.1|82749.6|82699.6|9
1620710800000|2021-05-11 05:26:40|82750.6|82700.6|82750.6|82700.6|82750.7|82700.7|82750.4|82700.4|10
1620710810000|2021-05-11 05:26:50|82750.7|82700.7|82747.3|82697.3|82750.8|82700.8|82747.3|82697.3|14
1620710820000|2021-05-11 05:27:00|82748.7|82698.7|82747.3|82697.3|82748.9|82698.9|82747.1|82697.1|26
1620710830000|2021-05-11 05:27:10|82747.6|82697.6|82747.1|82697.1|82747.8|82697.8|82746.9|82696.9|20
1620710840000|2021-05-11 05:27:20|82747.3|82697.3|82747|82697|82748.8|82698.8|82747|82697|16
1620710850000|2021-05-11 05:27:30|82747.2|82697.2|82746.8|82696.8|82747.5|82697.5|82746.5|82696.5|6
1620710860000|2021-05-11 05:27:40|82746.9|82696.9|82744.4|82694.4|82748.6|82698.6|82743.7|82693.7|18
1620710870000|2021-05-11 05:27:50|82744.5|82694.5|82743.7|82693.7|82744.6|82694.6|82743.6|82693.6|7
1620710880000|2021-05-11 05:28:00|82743.9|82693.9|82746.7|82696.7|82747.5|82697.5|82743.9|82693.9|21
1620710890000|2021-05-11 05:28:10|82747.4|82697.4|82747|82697|82747.6|82697.6|82746.4|82696.4|15
1620710900000|2021-05-11 05:28:20|82746.6|82696.6|82751|82701|82751.3|82701.3|82746.4|82696.4|21
1620710910000|2021-05-11 05:28:30|82751.1|82701.1|82751.3|82701.3|82751.5|82701.5|82751.1|82701.1|8
1620710920000|2021-05-11 05:28:40|82751.5|82701.5|82750.8|82700.8|82751.8|82701.8|82750.8|82700.8|6
1620710930000|2021-05-11 05:28:50|82750.7|82700.7|82740.4|82690.4|82751.1|82701.1|82740.4|82690.4|27
1620710940000|2021-05-11 05:29:00|82740.5|82690.5|82743.6|82693.6|82744.5|82694.5|82739.6|82689.6|22
1620710950000|2021-05-11 05:29:10|82744|82694|82743.6|82693.6|82744|82694|82742.7|82692.7|17
1620710960000|2021-05-11 05:29:20|82742.9|82692.9|82743.8|82693.8|82744.3|82694.3|82742.9|82692.9|18
1620710970000|2021-05-11 05:29:30|82746.6|82696.6|82744.8|82694.8|82746.6|82696.6|82743.9|82693.9|20
1620710980000|2021-05-11 05:29:40|82744.7|82694.7|82744.2|82694.2|82745.1|82695.1|82744.2|82694.2|12
1620710990000|2021-05-11 05:29:50|82744.4|82694.4|82746.9|82696.9|82749.1|82699.1|82744.4|82694.4|24
1620711000000|2021-05-11 05:30:00|82746.8|82696.8|82754.4|82704.4|82755|82705|82746.2|82696.2|26
1620711010000|2021-05-11 05:30:10|82753.8|82703.8|82755.6|82705.6|82755.8|82705.8|82753.5|82703.5|20
1620711020000|2021-05-11 05:30:20|82760.5|82710.5|82754.5|82704.5|82760.5|82710.5|82751.8|82701.8|23
1620711030000|2021-05-11 05:30:30|82754|82704|82753.4|82703.4|82754.5|82704.5|82753.3|82703.3|20
1620711040000|2021-05-11 05:30:40|82753.5|82703.5|82753.8|82703.8|82755.4|82705.4|82753.3|82703.3|21
1620711050000|2021-05-11 05:30:50|82754|82704|82751.3|82701.3|82754.4|82704.4|82751.3|82701.3|25
1620711060000|2021-05-11 05:31:00|82751.5|82701.5|82751.9|82701.9|82752.1|82702.1|82751.3|82701.3|15
1620711070000|2021-05-11 05:31:10|82751.8|82701.8|82747.4|82697.4|82752.2|82702.2|82746.5|82696.5|25
1620711080000|2021-05-11 05:31:20|82745.8|82695.8|82745.2|82695.2|82748.3|82698.3|82745|82695|33
1620711090000|2021-05-11 05:31:30|82744.9|82694.9|82746.1|82696.1|82746.2|82696.2|82744.9|82694.9|16
1620711100000|2021-05-11 05:31:40|82745.9|82695.9|82748.1|82698.1|82748.6|82698.6|82745.9|82695.9|11
1620711110000|2021-05-11 05:31:50|82748|82698|82747.8|82697.8|82748.2|82698.2|82747.2|82697.2|16
1620711120000|2021-05-11 05:32:00|82747.5|82697.5|82743.5|82693.5|82747.9|82697.9|82742.2|82692.2|20
1620711130000|2021-05-11 05:32:10|82744.2|82694.2|82742.8|82692.8|82744.6|82694.6|82742.3|82692.3|16
1620711140000|2021-05-11 05:32:20|82743.2|82693.2|82740.4|82690.4|82743.2|82693.2|82740.4|82690.4|11
1620711150000|2021-05-11 05:32:30|82740.5|82690.5|82741.1|82691.1|82741.5|82691.5|82740.5|82690.5|7
1620711160000|2021-05-11 05:32:40|82740.9|82690.9|82737.9|82687.9|82741.1|82691.1|82737.9|82687.9|18
1620711170000|2021-05-11 05:32:50|82738.1|82688.1|82735.8|82685.8|82738.2|82688.2|82735.1|82685.1|24
1620711180000|2021-05-11 05:33:00|82735.7|82685.7|82733.6|82683.6|82736.1|82686.1|82732.3|82682.3|21
1620711190000|2021-05-11 05:33:10|82733.3|82683.3|82735.2|82685.2|82735.6|82685.6|82733|82683|16
1620711200000|2021-05-11 05:33:20|82735.6|82685.6|82735.2|82685.2|82735.6|82685.6|82735.2|82685.2|7
1620711210000|2021-05-11 05:33:30|82735.7|82685.7|82737.4|82687.4|82738.2|82688.2|82734.2|82684.2|12
1620711220000|2021-05-11 05:33:40|82737.3|82687.3|82736.1|82686.1|82737.3|82687.3|82735.4|82685.4|11
1620711230000|2021-05-11 05:33:50|82737.1|82687.1|82737.5|82687.5|82737.6|82687.6|82736.8|82686.8|10
1620711240000|2021-05-11 05:34:00|82737.4|82687.4|82736.3|82686.3|82737.4|82687.4|82735.3|82685.3|14
1620711250000|2021-05-11 05:34:10|82736.4|82686.4|82736.5|82686.5|82736.9|82686.9|82736|82686|12
1620711260000|2021-05-11 05:34:20|82737.4|82687.4|82734.6|82684.6|82737.4|82687.4|82733.5|82683.5|11
1620711270000|2021-05-11 05:34:30|82734.8|82684.8|82736.5|82686.5|82736.8|82686.8|82734|82684|17
1620711280000|2021-05-11 05:34:40|82736.2|82686.2|82734.5|82684.5|82736.2|82686.2|82732.9|82682.9|26
1620711290000|2021-05-11 05:34:50|82734.4|82684.4|82735|82685|82735|82685|82734.1|82684.1|18
1620711300000|2021-05-11 05:35:00|82734.4|82684.4|82734.1|82684.1|82734.9|82684.9|82731.9|82681.9|22
1620711310000|2021-05-11 05:35:10|82734.6|82684.6|82732.7|82682.7|82734.6|82684.6|82731.7|82681.7|12
1620711320000|2021-05-11 05:35:20|82733.3|82683.3|82733.4|82683.4|82733.4|82683.4|82732.7|82682.7|10
1620711330000|2021-05-11 05:35:30|82733.6|82683.6|82733.9|82683.9|82733.9|82683.9|82730.7|82680.7|23
1620711340000|2021-05-11 05:35:40|82733.5|82683.5|82733.8|82683.8|82734.5|82684.5|82733.1|82683.1|18
1620711350000|2021-05-11 05:35:50|82734|82684|82734.7|82684.7|82734.8|82684.8|82733.3|82683.3|20
1620711360000|2021-05-11 05:36:00|82734.1|82684.1|82733|82683|82734.1|82684.1|82729.6|82679.6|22
1620711370000|2021-05-11 05:36:10|82732.6|82682.6|82732.8|82682.8|82732.8|82682.8|82730.2|82680.2|17
1620711380000|2021-05-11 05:36:20|82733.7|82683.7|82734.2|82684.2|82737|82687|82731.3|82681.3|23
1620711390000|2021-05-11 05:36:30|82733.9|82683.9|82734|82684|82734.1|82684.1|82733|82683|12
1620711400000|2021-05-11 05:36:40|82734.1|82684.1|82736.2|82686.2|82737.1|82687.1|82733.7|82683.7|22
1620711410000|2021-05-11 05:36:50|82736.1|82686.1|82738.7|82688.7|82739.3|82689.3|82736|82686|14
1620711420000|2021-05-11 05:37:00|82738.6|82688.6|82738.5|82688.5|82739.2|82689.2|82738.5|82688.5|21
1620711430000|2021-05-11 05:37:10|82738.7|82688.7|82739|82689|82739.9|82689.9|82737.2|82687.2|12
1620711440000|2021-05-11 05:37:20|82738.8|82688.8|82739.1|82689.1|82740.1|82690.1|82738.5|82688.5|15
1620711450000|2021-05-11 05:37:30|82739.4|82689.4|82740.7|82690.7|82740.7|82690.7|82739.4|82689.4|11
1620711460000|2021-05-11 05:37:40|82740.9|82690.9|82740.1|82690.1|82741|82691|82737.9|82687.9|17
1620711470000|2021-05-11 05:37:50|82740.2|82690.2|82741|82691|82741|82691|82739.6|82689.6|12
1620711480000|2021-05-11 05:38:00|82741.2|82691.2|82739.6|82689.6|82741.2|82691.2|82738.4|82688.4|16
1620711490000|2021-05-11 05:38:10|82739.8|82689.8|82740.4|82690.4|82740.6|82690.6|82738.8|82688.8|22
1620711500000|2021-05-11 05:38:20|82740.3|82690.3|82733.9|82683.9|82740.3|82690.3|82733.7|82683.7|24
1620711510000|2021-05-11 05:38:30|82734.1|82684.1|82732.4|82682.4|82736.3|82686.3|82732.1|82682.1|25
1620711520000|2021-05-11 05:38:40|82731.9|82681.9|82731.2|82681.2|82732.5|82682.5|82730|82680|25
1620711530000|2021-05-11 05:38:50|82730.7|82680.7|82730.8|82680.8|82731.6|82681.6|82729.6|82679.6|13
1620711540000|2021-05-11 05:39:00|82730.5|82680.5|82730.5|82680.5|82730.9|82680.9|82729|82679|20
1620711550000|2021-05-11 05:39:10|82730.6|82680.6|82732.9|82682.9|82732.9|82682.9|82727.7|82677.7|24
1620711560000|2021-05-11 05:39:20|82732.8|82682.8|82737.9|82687.9|82737.9|82687.9|82729.9|82679.9|28
1620711570000|2021-05-11 05:39:30|82752.9|82702.9|82766.2|82716.2|82767.9|82717.9|82752.9|82702.9|37
1620711580000|2021-05-11 05:39:40|82766|82716|82745.3|82695.3|82767.5|82717.5|82745.3|82695.3|27
1620711590000|2021-05-11 05:39:50|82747|82697|82747.3|82697.3|82750|82700|82746.1|82696.1|30
1620711600000|2021-05-11 05:40:00|82749.5|82699.5|82747.9|82697.9|82768|82718|82743.2|82693.2|38
1620711610000|2021-05-11 05:40:10|82751.9|82701.9|82753.2|82703.2|82753.5|82703.5|82748.9|82698.9|30
1620711620000|2021-05-11 05:40:20|82752.7|82702.7|82755.7|82705.7|82769.1|82719.1|82752.7|82702.7|22
1620711630000|2021-05-11 05:40:30|82755|82705|82760|82710|82760.3|82710.3|82751.9|82701.9|33
1620711640000|2021-05-11 05:40:40|82762.9|82712.9|82752.2|82702.2|82762.9|82712.9|82747.9|82697.9|29
1620711650000|2021-05-11 05:40:50|82752.6|82702.6|82749.5|82699.5|82752.9|82702.9|82749.5|82699.5|18
1620711660000|2021-05-11 05:41:00|82749|82699|82742.8|82692.8|82749|82699|82742.8|82692.8|25
1620711670000|2021-05-11 05:41:10|82742.6|82692.6|82741.4|82691.4|82743.4|82693.4|82739.9|82689.9|19
1620711680000|2021-05-11 05:41:20|82741|82691|82740.8|82690.8|82742|82692|82739.5|82689.5|24
1620711690000|2021-05-11 05:41:30|82741|82691|82738.3|82688.3|82741|82691|82734.9|82684.9|31
1620711700000|2021-05-11 05:41:40|82737.6|82687.6|82738.3|82688.3|82738.7|82688.7|82735.7|82685.7|24
1620711710000|2021-05-11 05:41:50|82737.5|82687.5|82737.5|82687.5|82738.6|82688.6|82736.6|82686.6|22
1620711720000|2021-05-11 05:42:00|82737.6|82687.6|82734.6|82684.6|82739.9|82689.9|82732.4|82682.4|33
1620711730000|2021-05-11 05:42:10|82734|82684|82731.6|82681.6|82734.1|82684.1|82731.6|82681.6|10
1620711740000|2021-05-11 05:42:20|82732.7|82682.7|82733.2|82683.2|82733.2|82683.2|82731.4|82681.4|13
1620711750000|2021-05-11 05:42:30|82733.1|82683.1|82733.2|82683.2|82733.9|82683.9|82732.3|82682.3|12
1620711760000|2021-05-11 05:42:40|82733.5|82683.5|82732.7|82682.7|82733.7|82683.7|82731.1|82681.1|19
1620711770000|2021-05-11 05:42:50|82732.8|82682.8|82737|82687|82737.5|82687.5|82732.8|82682.8|24
1620711780000|2021-05-11 05:43:00|82736.8|82686.8|82734.6|82684.6|82737.1|82687.1|82734.1|82684.1|16
1620711790000|2021-05-11 05:43:10|82734.2|82684.2|82733.7|82683.7|82735.6|82685.6|82733.1|82683.1|20
1620711800000|2021-05-11 05:43:20|82733.5|82683.5|82732.1|82682.1|82735.5|82685.5|82730|82680|30
1620711810000|2021-05-11 05:43:30|82731|82681|82729.2|82679.2|82732.1|82682.1|82728.9|82678.9|24
1620711820000|2021-05-11 05:43:40|82728.8|82678.8|82726.6|82676.6|82728.8|82678.8|82726.2|82676.2|24
1620711830000|2021-05-11 05:43:50|82727.7|82677.7|82730.5|82680.5|82730.5|82680.5|82727.5|82677.5|25
1620711840000|2021-05-11 05:44:00|82730.6|82680.6|82729.5|82679.5|82730.6|82680.6|82729.3|82679.3|19
1620711850000|2021-05-11 05:44:10|82729.8|82679.8|82730.1|82680.1|82730.1|82680.1|82728.4|82678.4|16
1620711860000|2021-05-11 05:44:20|82729.9|82679.9|82733.1|82683.1|82733.8|82683.8|82727.4|82677.4|18
1620711870000|2021-05-11 05:44:30|82733.4|82683.4|82735|82685|82735|82685|82732.7|82682.7|23
1620711880000|2021-05-11 05:44:40|82735.1|82685.1|82736.8|82686.8|82737.2|82687.2|82733.9|82683.9|28
1620711890000|2021-05-11 05:44:50|82737.4|82687.4|82735.9|82685.9|82737.6|82687.6|82735.9|82685.9|19
1620711900000|2021-05-11 05:45:00|82733.7|82683.7|82739.7|82689.7|82740.8|82690.8|82733.6|82683.6|34
1620711910000|2021-05-11 05:45:10|82740|82690|82741.1|82691.1|82741.1|82691.1|82738.8|82688.8|28
1620711920000|2021-05-11 05:45:20|82741.4|82691.4|82740.5|82690.5|82741.8|82691.8|82740.5|82690.5|13
1620711930000|2021-05-11 05:45:30|82740.9|82690.9|82740.9|82690.9|82746.4|82696.4|82740.3|82690.3|21
1620711940000|2021-05-11 05:45:40|82741.1|82691.1|82742.1|82692.1|82742.5|82692.5|82740.9|82690.9|18
1620711950000|2021-05-11 05:45:50|82742.2|82692.2|82743.1|82693.1|82743.1|82693.1|82741.6|82691.6|13
1620711960000|2021-05-11 05:46:00|82743|82693|82743.6|82693.6|82744.9|82694.9|82742.8|82692.8|23
1620711970000|2021-05-11 05:46:10|82743.2|82693.2|82739.8|82689.8|82743.6|82693.6|82739|82689|26
1620711980000|2021-05-11 05:46:20|82739.9|82689.9|82742.3|82692.3|82742.7|82692.7|82739.3|82689.3|18
1620711990000|2021-05-11 05:46:30|82742.4|82692.4|82741.8|82691.8|82742.4|82692.4|82737.2|82687.2|19
1620712000000|2021-05-11 05:46:40|82741.5|82691.5|82740.6|82690.6|82742.7|82692.7|82739.4|82689.4|18
1620712010000|2021-05-11 05:46:50|82741|82691|82739.9|82689.9|82742.3|82692.3|82739.8|82689.8|18
1620712020000|2021-05-11 05:47:00|82740|82690|82740.5|82690.5|82741.7|82691.7|82738.7|82688.7|23
1620712030000|2021-05-11 05:47:10|82740.9|82690.9|82742.5|82692.5|82742.5|82692.5|82740.3|82690.3|10
1620712040000|2021-05-11 05:47:20|82742.3|82692.3|82739.9|82689.9|82742.3|82692.3|82739|82689|13
1620712050000|2021-05-11 05:47:30|82740.3|82690.3|82741|82691|82741.1|82691.1|82740.1|82690.1|16
1620712060000|2021-05-11 05:47:40|82740.9|82690.9|82739.1|82689.1|82741.8|82691.8|82737.5|82687.5|26
1620712070000|2021-05-11 05:47:50|82740|82690|82744.1|82694.1|82744.8|82694.8|82739.5|82689.5|30
1620712080000|2021-05-11 05:48:00|82744.2|82694.2|82746.7|82696.7|82747.2|82697.2|82743.7|82693.7|31
1620712090000|2021-05-11 05:48:10|82747.5|82697.5|82747.5|82697.5|82748.6|82698.6|82746|82696|28
1620712100000|2021-05-11 05:48:20|82747.7|82697.7|82759|82709|82759.2|82709.2|82747.7|82697.7|29
1620712110000|2021-05-11 05:48:30|82758.7|82708.7|82758.1|82708.1|82759.2|82709.2|82757.5|82707.5|25
1620712120000|2021-05-11 05:48:40|82758.2|82708.2|82760|82710|82760|82710|82758|82708|23
1620712130000|2021-05-11 05:48:50|82759.9|82709.9|82759.4|82709.4|82760.3|82710.3|82757.9|82707.9|22
1620712140000|2021-05-11 05:49:00|82759.6|82709.6|82758.1|82708.1|82759.6|82709.6|82757.2|82707.2|11
1620712150000|2021-05-11 05:49:10|82758.5|82708.5|82755.5|82705.5|82759.1|82709.1|82752.5|82702.5|29
1620712160000|2021-05-11 05:49:20|82755.7|82705.7|82755.6|82705.6|82755.8|82705.8|82754.3|82704.3|28
1620712170000|2021-05-11 05:49:30|82755.8|82705.8|82751.8|82701.8|82755.8|82705.8|82749.8|82699.8|24
1620712180000|2021-05-11 05:49:40|82751.9|82701.9|82751.9|82701.9|82752.4|82702.4|82750.9|82700.9|20
1620712190000|2021-05-11 05:49:50|82751.8|82701.8|82752.3|82702.3|82752.6|82702.6|82751.6|82701.6|14
1620712200000|2021-05-11 05:50:00|82752.4|82702.4|82756.3|82706.3|82756.8|82706.8|82747.6|82697.6|24
1620712210000|2021-05-11 05:50:10|82756.4|82706.4|82757.5|82707.5|82757.5|82707.5|82755.6|82705.6|20
1620712220000|2021-05-11 05:50:20|82757.3|82707.3|82760.2|82710.2|82761.9|82711.9|82756|82706|30
1620712230000|2021-05-11 05:50:30|82760.6|82710.6|82760.4|82710.4|82762.3|82712.3|82760.1|82710.1|18
1620712240000|2021-05-11 05:50:40|82760.8|82710.8|82761.5|82711.5|82761.8|82711.8|82760.8|82710.8|10
1620712250000|2021-05-11 05:50:50|82761.3|82711.3|82760.9|82710.9|82762.7|82712.7|82760.4|82710.4|13
1620712260000|2021-05-11 05:51:00|82761.1|82711.1|82762.7|82712.7|82763.8|82713.8|82760.9|82710.9|22
1620712270000|2021-05-11 05:51:10|82762.3|82712.3|82761.8|82711.8|82762.8|82712.8|82758.2|82708.2|20
1620712280000|2021-05-11 05:51:20|82761.7|82711.7|82762.8|82712.8|82763.1|82713.1|82761.7|82711.7|19
1620712290000|2021-05-11 05:51:30|82762.5|82712.5|82762.7|82712.7|82763.6|82713.6|82757.6|82707.6|20
1620712300000|2021-05-11 05:51:40|82762.9|82712.9|82771.1|82721.1|82771.7|82721.7|82761.2|82711.2|34
1620712310000|2021-05-11 05:51:50|82771.4|82721.4|82770.7|82720.7|82771.5|82721.5|82769.8|82719.8|21
1620712320000|2021-05-11 05:52:00|82771|82721|82772.9|82722.9|82772.9|82722.9|82770.9|82720.9|24
1620712330000|2021-05-11 05:52:10|82773.1|82723.1|82777.7|82727.7|82778|82728|82773.1|82723.1|29
1620712340000|2021-05-11 05:52:20|82778.6|82728.6|82778.8|82728.8|82779.4|82729.4|82777.7|82727.7|21
1620712350000|2021-05-11 05:52:30|82777.8|82727.8|82779|82729|82779|82729|82777.8|82727.8|18
1620712360000|2021-05-11 05:52:40|82778.8|82728.8|82780.5|82730.5|82780.5|82730.5|82778.8|82728.8|16
1620712370000|2021-05-11 05:52:50|82780.8|82730.8|82781.4|82731.4|82781.6|82731.6|82779.7|82729.7|16
1620712380000|2021-05-11 05:53:00|82779.6|82729.6|82779|82729|82780.2|82730.2|82777.5|82727.5|18
1620712390000|2021-05-11 05:53:10|82779.2|82729.2|82779.1|82729.1|82779.7|82729.7|82778.3|82728.3|20
1620712400000|2021-05-11 05:53:20|82779.9|82729.9|82777.7|82727.7|82779.9|82729.9|82777.4|82727.4|17
1620712410000|2021-05-11 05:53:30|82778.8|82728.8|82779.7|82729.7|82779.7|82729.7|82777.4|82727.4|21
1620712420000|2021-05-11 05:53:40|82780.4|82730.4|82779.7|82729.7|82780.5|82730.5|82779.4|82729.4|13
1620712430000|2021-05-11 05:53:50|82779.9|82729.9|82777.7|82727.7|82780|82730|82776.9|82726.9|25
1620712440000|2021-05-11 05:54:00|82777.6|82727.6|82778.5|82728.5|82780|82730|82777.6|82727.6|23
1620712450000|2021-05-11 05:54:10|82778.6|82728.6|82778.3|82728.3|82780.3|82730.3|82778.3|82728.3|15
1620712460000|2021-05-11 05:54:20|82778|82728|82781.3|82731.3|82783.7|82733.7|82778|82728|21
1620712470000|2021-05-11 05:54:30|82782.9|82732.9|82782.6|82732.6|82785.4|82735.4|82781.7|82731.7|22
1620712480000|2021-05-11 05:54:40|82783|82733|82784.9|82734.9|82785.1|82735.1|82783|82733|18
1620712490000|2021-05-11 05:54:50|82784.4|82734.4|82785.8|82735.8|82786.3|82736.3|82784.4|82734.4|14
1620712500000|2021-05-11 05:55:00|82786.2|82736.2|82786|82736|82787.2|82737.2|82785.5|82735.5|17
1620712510000|2021-05-11 05:55:10|82786.5|82736.5|82788.1|82738.1|82788.3|82738.3|82785.7|82735.7|18
1620712520000|2021-05-11 05:55:20|82788.3|82738.3|82783.5|82733.5|82789.2|82739.2|82783.5|82733.5|26
1620712530000|2021-05-11 05:55:30|82784.2|82734.2|82782.9|82732.9|82785.3|82735.3|82782.5|82732.5|28
1620712540000|2021-05-11 05:55:40|82782.7|82732.7|82787.1|82737.1|82788.1|82738.1|82782.1|82732.1|24
1620712550000|2021-05-11 05:55:50|82786.9|82736.9|82785.7|82735.7|82787.3|82737.3|82784.7|82734.7|32
1620712560000|2021-05-11 05:56:00|82785.6|82735.6|82781.6|82731.6|82785.8|82735.8|82781.6|82731.6|32
1620712570000|2021-05-11 05:56:10|82770.1|82720.1|82740.2|82690.2|82773.7|82723.7|82739|82689|38
1620712580000|2021-05-11 05:56:20|82740.5|82690.5|82738.4|82688.4|82740.5|82690.5|82737.7|82687.7|27
1620712590000|2021-05-11 05:56:30|82738.3|82688.3|82736.7|82686.7|82738.4|82688.4|82736.6|82686.6|22
1620712600000|2021-05-11 05:56:40|82736.6|82686.6|82733.3|82683.3|82736.6|82686.6|82733.3|82683.3|30
1620712610000|2021-05-11 05:56:50|82733.5|82683.5|82730.6|82680.6|82734.4|82684.4|82729.5|82679.5|28
1620712620000|2021-05-11 05:57:00|82730.4|82680.4|82725.5|82675.5|82730.5|82680.5|82725.4|82675.4|31
1620712630000|2021-05-11 05:57:10|82725.3|82675.3|82725.3|82675.3|82726.9|82676.9|82723.1|82673.1|28
1620712640000|2021-05-11 05:57:20|82725.1|82675.1|82724.9|82674.9|82726.2|82676.2|82723.9|82673.9|16
1620712650000|2021-05-11 05:57:30|82724.8|82674.8|82725.8|82675.8|82726.4|82676.4|82724.3|82674.3|19
1620712660000|2021-05-11 05:57:40|82725.6|82675.6|82720.8|82670.8|82725.6|82675.6|82720.1|82670.1|28
1620712670000|2021-05-11 05:57:50|82720.6|82670.6|82722|82672|82722|82672|82719.9|82669.9|25
1620712680000|2021-05-11 05:58:00|82721.7|82671.7|82722.3|82672.3|82722.3|82672.3|82719.9|82669.9|32
1620712690000|2021-05-11 05:58:10|82721.3|82671.3|82721.7|82671.7|82722.3|82672.3|82720|82670|29
1620712700000|2021-05-11 05:58:20|82722|82672|82720.4|82670.4|82734.6|82684.6|82719.8|82669.8|36
1620712710000|2021-05-11 05:58:30|82720.6|82670.6|82720.1|82670.1|82724.6|82674.6|82717.9|82667.9|30
1620712720000|2021-05-11 05:58:40|82722.9|82672.9|82721.3|82671.3|82724.1|82674.1|82719.9|82669.9|28
1620712730000|2021-05-11 05:58:50|82720.6|82670.6|82720.7|82670.7|82722.1|82672.1|82720|82670|20
1620712740000|2021-05-11 05:59:00|82721.9|82671.9|82725|82675|82726.8|82676.8|82720.2|82670.2|28
1620712750000|2021-05-11 05:59:10|82724.7|82674.7|82726.3|82676.3|82727.1|82677.1|82723.4|82673.4|36
1620712760000|2021-05-11 05:59:20|82726.4|82676.4|82725.9|82675.9|82726.8|82676.8|82723.7|82673.7|22
1620712770000|2021-05-11 05:59:30|82726|82676|82727.4|82677.4|82730|82680|82726|82676|34
1620712780000|2021-05-11 05:59:40|82727.8|82677.8|82735.7|82685.7|82745.3|82695.3|82727.8|82677.8|32
1620712790000|2021-05-11 05:59:50|82736.5|82686.5|82735.2|82685.2|82737.3|82687.3|82732.5|82682.5|35
1620712800000|2021-05-11 06:00:00|82733|82683|82748.3|82698.3|82750.4|82700.4|82729.6|82679.6|44
1620712810000|2021-05-11 06:00:10|82747.8|82697.8|82741|82691|82750.4|82700.4|82741|82691|38
1620712820000|2021-05-11 06:00:20|82740.9|82690.9|82715.3|82665.3|82741.3|82691.3|82714.1|82664.1|41
1620712830000|2021-05-11 06:00:30|82715.6|82665.6|82711.1|82661.1|82715.6|82665.6|82709.4|82659.4|36
1620712840000|2021-05-11 06:00:40|82710.1|82660.1|82712.6|82662.6|82712.6|82662.6|82709.3|82659.3|24
1620712850000|2021-05-11 06:00:50|82712.9|82662.9|82713.9|82663.9|82713.9|82663.9|82712.7|82662.7|22
1620712860000|2021-05-11 06:01:00|82713.8|82663.8|82708.9|82658.9|82713.8|82663.8|82705.1|82655.1|34
1620712870000|2021-05-11 06:01:10|82709.3|82659.3|82727.9|82677.9|82728|82678|82709.1|82659.1|29
1620712880000|2021-05-11 06:01:20|82727|82677|82740.7|82690.7|82740.7|82690.7|82725.1|82675.1|38
1620712890000|2021-05-11 06:01:30|82739.2|82689.2|82724.7|82674.7|82754.2|82704.2|82723.8|82673.8|39
1620712900000|2021-05-11 06:01:40|82725.8|82675.8|82731.1|82681.1|82733.6|82683.6|82725|82675|33
1620712910000|2021-05-11 06:01:50|82733.8|82683.8|82733.1|82683.1|82734.8|82684.8|82730|82680|33
1620712920000|2021-05-11 06:02:00|82733|82683|82719.6|82669.6|82733|82683|82719.6|82669.6|39
1620712930000|2021-05-11 06:02:10|82719.8|82669.8|82740.8|82690.8|82742.7|82692.7|82718.8|82668.8|37
1620712940000|2021-05-11 06:02:20|82743.4|82693.4|82738.3|82688.3|82744.6|82694.6|82731.9|82681.9|38
1620712950000|2021-05-11 06:02:30|82737.4|82687.4|82753|82703|82766.2|82716.2|82737.4|82687.4|38
1620712960000|2021-05-11 06:02:40|82753.9|82703.9|82765.6|82715.6|82779.3|82729.3|82744.4|82694.4|41
1620712970000|2021-05-11 06:02:50|82764.1|82714.1|82777.7|82727.7|82779.2|82729.2|82749.6|82699.6|41
1620712980000|2021-05-11 06:03:00|82776.9|82726.9|82775.9|82725.9|82779.9|82729.9|82773.4|82723.4|38
1620712990000|2021-05-11 06:03:10|82776.7|82726.7|82795.6|82745.6|82795.6|82745.6|82772.8|82722.8|37
1620713000000|2021-05-11 06:03:20|82793.6|82743.6|82790.4|82740.4|82806.3|82756.3|82790.4|82740.4|38
1620713010000|2021-05-11 06:03:30|82782.8|82732.8|82771.7|82721.7|82782.8|82732.8|82771.4|82721.4|36
1620713020000|2021-05-11 06:03:40|82772.4|82722.4|82768.6|82718.6|82773.4|82723.4|82766.7|82716.7|30
1620713030000|2021-05-11 06:03:50|82768.2|82718.2|82781.7|82731.7|82782.8|82732.8|82768.2|82718.2|38
1620713040000|2021-05-11 06:04:00|82781.2|82731.2|82777|82727|82782.7|82732.7|82776.7|82726.7|29
1620713050000|2021-05-11 06:04:10|82776.7|82726.7|82775.2|82725.2|82779.2|82729.2|82775.2|82725.2|31
1620713060000|2021-05-11 06:04:20|82775.8|82725.8|82774.9|82724.9|82776|82726|82773.9|82723.9|26
1620713070000|2021-05-11 06:04:30|82775.4|82725.4|82779.3|82729.3|82779.5|82729.5|82775.4|82725.4|33
1620713080000|2021-05-11 06:04:40|82777.9|82727.9|82788.3|82738.3|82791.1|82741.1|82777.9|82727.9|33
1620713090000|2021-05-11 06:04:50|82787.4|82737.4|82794|82744|82794|82744|82782.6|82732.6|32
1620713100000|2021-05-11 06:05:00|82794.5|82744.5|82776|82726|82794.5|82744.5|82771.9|82721.9|31
1620713110000|2021-05-11 06:05:10|82776.2|82726.2|82774.4|82724.4|82778.5|82728.5|82774.4|82724.4|24
1620713120000|2021-05-11 06:05:20|82774.5|82724.5|82774.9|82724.9|82778.6|82728.6|82773.5|82723.5|24
1620713130000|2021-05-11 06:05:30|82775|82725|82788.1|82738.1|82788.1|82738.1|82774.4|82724.4|30
1620713140000|2021-05-11 06:05:40|82788.4|82738.4|82788.5|82738.5|82788.9|82738.9|82786.4|82736.4|27
1620713150000|2021-05-11 06:05:50|82788.4|82738.4|82797|82747|82797.7|82747.7|82788.1|82738.1|32
1620713160000|2021-05-11 06:06:00|82797.5|82747.5|82803.5|82753.5|82804.1|82754.1|82797.1|82747.1|35
1620713170000|2021-05-11 06:06:10|82803.6|82753.6|82775.2|82725.2|82803.6|82753.6|82775.2|82725.2|37
1620713180000|2021-05-11 06:06:20|82773.2|82723.2|82776.9|82726.9|82777.4|82727.4|82773.2|82723.2|30
1620713190000|2021-05-11 06:06:30|82776.4|82726.4|82779.5|82729.5|82780.2|82730.2|82774.8|82724.8|38
1620713200000|2021-05-11 06:06:40|82779.1|82729.1|82779.8|82729.8|82783.8|82733.8|82777.8|82727.8|32
1620713210000|2021-05-11 06:06:50|82779.5|82729.5|82788.2|82738.2|82788.2|82738.2|82776.2|82726.2|29
1620713220000|2021-05-11 06:07:00|82787.9|82737.9|82782.7|82732.7|82789.5|82739.5|82782.7|82732.7|33
1620713230000|2021-05-11 06:07:10|82781.7|82731.7|82773.9|82723.9|82781.7|82731.7|82773.5|82723.5|32
1620713240000|2021-05-11 06:07:20|82774|82724|82780.9|82730.9|82783.3|82733.3|82774|82724|33
1620713250000|2021-05-11 06:07:30|82780.7|82730.7|82774.1|82724.1|82781.2|82731.2|82771.8|82721.8|39
1620713260000|2021-05-11 06:07:40|82773.7|82723.7|82785.9|82735.9|82786.8|82736.8|82773.7|82723.7|39
1620713270000|2021-05-11 06:07:50|82785.5|82735.5|82784.6|82734.6|82788.4|82738.4|82784.1|82734.1|36
1620713280000|2021-05-11 06:08:00|82784.5|82734.5|82774.3|82724.3|82785.2|82735.2|82774.3|82724.3|37
1620713290000|2021-05-11 06:08:10|82775.2|82725.2|82777.8|82727.8|82777.9|82727.9|82772.7|82722.7|24
1620713300000|2021-05-11 06:08:20|82777.1|82727.1|82772.5|82722.5|82777.9|82727.9|82762.4|82712.4|37
1620713310000|2021-05-11 06:08:30|82773.6|82723.6|82776.5|82726.5|82778.9|82728.9|82770.2|82720.2|34
1620713320000|2021-05-11 06:08:40|82776.4|82726.4|82767.5|82717.5|82777.9|82727.9|82767.5|82717.5|35
1620713330000|2021-05-11 06:08:50|82768.1|82718.1|82763.8|82713.8|82770.6|82720.6|82763.6|82713.6|37
1620713340000|2021-05-11 06:09:00|82764.3|82714.3|82763.5|82713.5|82765.8|82715.8|82763.1|82713.1|29
1620713350000|2021-05-11 06:09:10|82763.4|82713.4|82764.9|82714.9|82764.9|82714.9|82763.2|82713.2|18
1620713360000|2021-05-11 06:09:20|82764.6|82714.6|82756.5|82706.5|82765.1|82715.1|82756.5|82706.5|31
1620713370000|2021-05-11 06:09:30|82756.2|82706.2|82753.1|82703.1|82759.4|82709.4|82753.1|82703.1|30
1620713380000|2021-05-11 06:09:40|82754.3|82704.3|82768.7|82718.7|82770.4|82720.4|82753.7|82703.7|33
1620713390000|2021-05-11 06:09:50|82769.7|82719.7|82772.6|82722.6|82772.6|82722.6|82768|82718|32
1620713400000|2021-05-11 06:10:00|82772.4|82722.4|82775.1|82725.1|82775.1|82725.1|82772.1|82722.1|28
1620713410000|2021-05-11 06:10:10|82774.8|82724.8|82775.7|82725.7|82778.3|82728.3|82774.3|82724.3|30
1620713420000|2021-05-11 06:10:20|82776.1|82726.1|82773.2|82723.2|82776.1|82726.1|82770.6|82720.6|31
1620713430000|2021-05-11 06:10:30|82773.3|82723.3|82776|82726|82778|82728|82769.4|82719.4|35
1620713440000|2021-05-11 06:10:40|82775.3|82725.3|82776.2|82726.2|82776.9|82726.9|82775|82725|28
1620713450000|2021-05-11 06:10:50|82776|82726|82779|82729|82779.5|82729.5|82775.9|82725.9|18
1620713460000|2021-05-11 06:11:00|82779.3|82729.3|82779.5|82729.5|82782.1|82732.1|82778.8|82728.8|22
1620713470000|2021-05-11 06:11:10|82779.2|82729.2|82769.4|82719.4|82780.6|82730.6|82769.4|82719.4|16
1620713480000|2021-05-11 06:11:20|82769.7|82719.7|82768.5|82718.5|82770.6|82720.6|82768.5|82718.5|36
1620713490000|2021-05-11 06:11:30|82768.2|82718.2|82769.8|82719.8|82770.7|82720.7|82767.5|82717.5|23
1620713500000|2021-05-11 06:11:40|82770.1|82720.1|82773.9|82723.9|82775.6|82725.6|82769|82719|29
1620713510000|2021-05-11 06:11:50|82774.2|82724.2|82771.1|82721.1|82774.2|82724.2|82770.9|82720.9|22
1620713520000|2021-05-11 06:12:00|82770.3|82720.3|82786.6|82736.6|82786.6|82736.6|82770.2|82720.2|35
1620713530000|2021-05-11 06:12:10|82785.8|82735.8|82791|82741|82791|82741|82784.6|82734.6|30
1620713540000|2021-05-11 06:12:20|82789.6|82739.6|82792.8|82742.8|82795.2|82745.2|82789.2|82739.2|36
1620713550000|2021-05-11 06:12:30|82792.6|82742.6|82783.2|82733.2|82798.4|82748.4|82782.6|82732.6|37
1620713560000|2021-05-11 06:12:40|82782.8|82732.8|82782.8|82732.8|82786.2|82736.2|82780.8|82730.8|28
1620713570000|2021-05-11 06:12:50|82782.2|82732.2|82782.5|82732.5|82787.5|82737.5|82782.1|82732.1|32
1620713580000|2021-05-11 06:13:00|82782|82732|82792.6|82742.6|82793.9|82743.9|82781.5|82731.5|33
1620713590000|2021-05-11 06:13:10|82791.7|82741.7|82805.2|82755.2|82807.9|82757.9|82791.7|82741.7|37
1620713600000|2021-05-11 06:13:20|82806.1|82756.1|82805.9|82755.9|82806.5|82756.5|82803.8|82753.8|21
1620713610000|2021-05-11 06:13:30|82804.4|82754.4|82819.4|82769.4|82819.4|82769.4|82804.4|82754.4|33
1620713620000|2021-05-11 06:13:40|82817.1|82767.1|82807.6|82757.6|82818.5|82768.5|82807.6|82757.6|29
1620713630000|2021-05-11 06:13:50|82808.1|82758.1|82806.4|82756.4|82808.7|82758.7|82806.4|82756.4|29
1620713640000|2021-05-11 06:14:00|82806.9|82756.9|82804.2|82754.2|82806.9|82756.9|82801.1|82751.1|35
1620713650000|2021-05-11 06:14:10|82803.9|82753.9|82790.5|82740.5|82806|82756|82789.2|82739.2|37
1620713660000|2021-05-11 06:14:20|82790|82740|82800.8|82750.8|82801.6|82751.6|82790|82740|34
1620713670000|2021-05-11 06:14:30|82802.5|82752.5|82801.6|82751.6|82806.6|82756.6|82800.8|82750.8|28
1620713680000|2021-05-11 06:14:40|82804.6|82754.6|82812.8|82762.8|82817.4|82767.4|82803.1|82753.1|40
1620713690000|2021-05-11 06:14:50|82813.5|82763.5|82788|82738|82813.5|82763.5|82774.4|82724.4|38
1620713700000|2021-05-11 06:15:00|82788.5|82738.5|82803.1|82753.1|82806.1|82756.1|82788.5|82738.5|39
1620713710000|2021-05-11 06:15:10|82803.8|82753.8|82804.7|82754.7|82804.7|82754.7|82801.4|82751.4|22
1620713720000|2021-05-11 06:15:20|82804.8|82754.8|82806.4|82756.4|82807.1|82757.1|82801.8|82751.8|28
1620713730000|2021-05-11 06:15:30|82805.9|82755.9|82799.6|82749.6|82809|82759|82799.6|82749.6|27
1620713740000|2021-05-11 06:15:40|82799.4|82749.4|82799.5|82749.5|82802.6|82752.6|82792.5|82742.5|41
1620713750000|2021-05-11 06:15:50|82801.7|82751.7|82792.5|82742.5|82801.7|82751.7|82789.2|82739.2|36
1620713760000|2021-05-11 06:16:00|82786.7|82736.7|82786.3|82736.3|82790|82740|82782.1|82732.1|29
1620713770000|2021-05-11 06:16:10|82786.4|82736.4|82785.4|82735.4|82788|82738|82783.4|82733.4|29
1620713780000|2021-05-11 06:16:20|82785.6|82735.6|82775.8|82725.8|82785.6|82735.6|82775.5|82725.5|34
1620713790000|2021-05-11 06:16:30|82773.7|82723.7|82775.7|82725.7|82776|82726|82771|82721|29
1620713800000|2021-05-11 06:16:40|82776.4|82726.4|82779.3|82729.3|82782.4|82732.4|82776.4|82726.4|29
1620713810000|2021-05-11 06:16:50|82776.7|82726.7|82775.4|82725.4|82776.7|82726.7|82774.3|82724.3|18
1620713820000|2021-05-11 06:17:00|82775.9|82725.9|82773.7|82723.7|82777|82727|82773.6|82723.6|27
1620713830000|2021-05-11 06:17:10|82774|82724|82774.8|82724.8|82774.8|82724.8|82773.5|82723.5|22
1620713840000|2021-05-11 06:17:20|82774.9|82724.9|82773.1|82723.1|82775.9|82725.9|82773.1|82723.1|23
1620713850000|2021-05-11 06:17:30|82773.2|82723.2|82742.8|82692.8|82773.9|82723.9|82741.9|82691.9|38
1620713860000|2021-05-11 06:17:40|82741|82691|82746.8|82696.8|82752.1|82702.1|82741|82691|36
1620713870000|2021-05-11 06:17:50|82745.4|82695.4|82744.3|82694.3|82748.1|82698.1|82743.4|82693.4|30
1620713880000|2021-05-11 06:18:00|82744.9|82694.9|82747.2|82697.2|82747.2|82697.2|82744.9|82694.9|29
1620713890000|2021-05-11 06:18:10|82747.9|82697.9|82755.1|82705.1|82755.1|82705.1|82747.8|82697.8|22
1620713900000|2021-05-11 06:18:20|82754.7|82704.7|82741.2|82691.2|82754.7|82704.7|82739.4|82689.4|31
1620713910000|2021-05-11 06:18:30|82741.8|82691.8|82742.6|82692.6|82742.6|82692.6|82740.2|82690.2|23
1620713920000|2021-05-11 06:18:40|82742.4|82692.4|82743.3|82693.3|82746.2|82696.2|82741.7|82691.7|29
1620713930000|2021-05-11 06:18:50|82742.5|82692.5|82745|82695|82746.4|82696.4|82742.5|82692.5|24
1620713940000|2021-05-11 06:19:00|82745.3|82695.3|82754.7|82704.7|82755.1|82705.1|82744.5|82694.5|24
1620713950000|2021-05-11 06:19:10|82754.5|82704.5|82744.1|82694.1|82754.5|82704.5|82739.8|82689.8|30
1620713960000|2021-05-11 06:19:20|82744.9|82694.9|82740.8|82690.8|82745.1|82695.1|82736.3|82686.3|37
1620713970000|2021-05-11 06:19:30|82741.3|82691.3|82746|82696|82751.5|82701.5|82740.7|82690.7|32
1620713980000|2021-05-11 06:19:40|82745.8|82695.8|82743.4|82693.4|82748.2|82698.2|82742.8|82692.8|30
1620713990000|2021-05-11 06:19:50|82743.3|82693.3|82747.9|82697.9|82750.1|82700.1|82743.3|82693.3|36
1620714000000|2021-05-11 06:20:00|82747.7|82697.7|82747|82697|82748.4|82698.4|82742.7|82692.7|29
1620714010000|2021-05-11 06:20:10|82747.9|82697.9|82749.9|82699.9|82755|82705|82746|82696|37
1620714020000|2021-05-11 06:20:20|82750.9|82700.9|82750|82700|82751.4|82701.4|82747.3|82697.3|27
1620714030000|2021-05-11 06:20:30|82750.1|82700.1|82746.7|82696.7|82751.7|82701.7|82746.6|82696.6|23
1620714040000|2021-05-11 06:20:40|82748|82698|82753.2|82703.2|82753.2|82703.2|82745.8|82695.8|24
1620714050000|2021-05-11 06:20:50|82752.9|82702.9|82751.7|82701.7|82753.6|82703.6|82750.2|82700.2|21
1620714060000|2021-05-11 06:21:00|82751.8|82701.8|82751.9|82701.9|82752|82702|82749.7|82699.7|24
1620714070000|2021-05-11 06:21:10|82751.6|82701.6|82756.6|82706.6|82760|82710|82751.5|82701.5|29
1620714080000|2021-05-11 06:21:20|82757.8|82707.8|82762.1|82712.1|82762.6|82712.6|82757.8|82707.8|25
1620714090000|2021-05-11 06:21:30|82763.5|82713.5|82773.3|82723.3|82774.1|82724.1|82763.5|82713.5|30
1620714100000|2021-05-11 06:21:40|82773.1|82723.1|82762|82712|82773.6|82723.6|82759.6|82709.6|29
1620714110000|2021-05-11 06:21:50|82761.9|82711.9|82759.7|82709.7|82764.3|82714.3|82758.9|82708.9|26
1620714120000|2021-05-11 06:22:00|82759|82709|82754.6|82704.6|82759|82709|82743.1|82693.1|36
1620714130000|2021-05-11 06:22:10|82752.8|82702.8|82757.8|82707.8|82762.2|82712.2|82752.8|82702.8|40
1620714140000|2021-05-11 06:22:20|82758.5|82708.5|82765.1|82715.1|82765.9|82715.9|82758|82708|28
1620714150000|2021-05-11 06:22:30|82765.6|82715.6|82768|82718|82769.1|82719.1|82761.9|82711.9|30
1620714160000|2021-05-11 06:22:40|82767.7|82717.7|82758.9|82708.9|82769.3|82719.3|82756.1|82706.1|35
1620714170000|2021-05-11 06:22:50|82758.1|82708.1|82748.6|82698.6|82758.1|82708.1|82747.8|82697.8|38
1620714180000|2021-05-11 06:23:00|82748.9|82698.9|82759.1|82709.1|82761.1|82711.1|82748.9|82698.9|34
1620714190000|2021-05-11 06:23:10|82759.2|82709.2|82753.9|82703.9|82759.3|82709.3|82751.7|82701.7|33
1620714200000|2021-05-11 06:23:20|82754.2|82704.2|82750.7|82700.7|82754.9|82704.9|82748.3|82698.3|25
1620714210000|2021-05-11 06:23:30|82749.8|82699.8|82752.9|82702.9|82753.1|82703.1|82749.2|82699.2|17
1620714220000|2021-05-11 06:23:40|82752.6|82702.6|82752|82702|82753.1|82703.1|82750.2|82700.2|18
1620714230000|2021-05-11 06:23:50|82756.5|82706.5|82749.5|82699.5|82756.5|82706.5|82748.1|82698.1|30
1620714240000|2021-05-11 06:24:00|82749.2|82699.2|82740.8|82690.8|82749.2|82699.2|82740.8|82690.8|28
1620714250000|2021-05-11 06:24:10|82741.1|82691.1|82739.5|82689.5|82742.4|82692.4|82737.9|82687.9|24
1620714260000|2021-05-11 06:24:20|82739.3|82689.3|82743.6|82693.6|82743.6|82693.6|82739.3|82689.3|20
1620714270000|2021-05-11 06:24:30|82743.7|82693.7|82749.1|82699.1|82749.9|82699.9|82742.9|82692.9|24
1620714280000|2021-05-11 06:24:40|82750.1|82700.1|82745.8|82695.8|82750.3|82700.3|82745.4|82695.4|28
1620714290000|2021-05-11 06:24:50|82750.5|82700.5|82755.5|82705.5|82760.5|82710.5|82750.5|82700.5|26
1620714300000|2021-05-11 06:25:00|82755.9|82705.9|82756.2|82706.2|82758.5|82708.5|82755.8|82705.8|19
1620714310000|2021-05-11 06:25:10|82756.1|82706.1|82755.4|82705.4|82756.2|82706.2|82753.1|82703.1|23
1620714320000|2021-05-11 06:25:20|82755.3|82705.3|82769.2|82719.2|82774.7|82724.7|82755.3|82705.3|34
1620714330000|2021-05-11 06:25:30|82771.8|82721.8|82768.7|82718.7|82774.1|82724.1|82768.2|82718.2|29
1620714340000|2021-05-11 06:25:40|82769.8|82719.8|82770.6|82720.6|82771.6|82721.6|82766|82716|28
1620714350000|2021-05-11 06:25:50|82770.2|82720.2|82777.3|82727.3|82777.3|82727.3|82767.6|82717.6|29
1620714360000|2021-05-11 06:26:00|82777.5|82727.5|82784.4|82734.4|82786.5|82736.5|82776.4|82726.4|31
1620714370000|2021-05-11 06:26:10|82786.1|82736.1|82786.8|82736.8|82787.4|82737.4|82783.9|82733.9|27
1620714380000|2021-05-11 06:26:20|82786.9|82736.9|82788.3|82738.3|82788.3|82738.3|82767.9|82717.9|36
1620714390000|2021-05-11 06:26:30|82788.7|82738.7|82789.1|82739.1|82789.5|82739.5|82784|82734|31
1620714400000|2021-05-11 06:26:40|82789|82739|82789.7|82739.7|82789.9|82739.9|82787.4|82737.4|29
1620714410000|2021-05-11 06:26:50|82788.2|82738.2|82780.9|82730.9|82792.7|82742.7|82778.6|82728.6|38
1620714420000|2021-05-11 06:27:00|82779.5|82729.5|82783.1|82733.1|82784.3|82734.3|82778.8|82728.8|29
1620714430000|2021-05-11 06:27:10|82784.3|82734.3|82779.5|82729.5|82784.3|82734.3|82773.9|82723.9|33
1620714440000|2021-05-11 06:27:20|82779.7|82729.7|82788.5|82738.5|82788.6|82738.6|82777.3|82727.3|38
1620714450000|2021-05-11 06:27:30|82789.1|82739.1|82791|82741|82791.9|82741.9|82785.8|82735.8|31
1620714460000|2021-05-11 06:27:40|82791.1|82741.1|82785.1|82735.1|82793.8|82743.8|82783.2|82733.2|34
1620714470000|2021-05-11 06:27:50|82782.7|82732.7|82785.7|82735.7|82787.2|82737.2|82779.1|82729.1|36
1620714480000|2021-05-11 06:28:00|82782.5|82732.5|82789.4|82739.4|82791.2|82741.2|82782.5|82732.5|25
1620714490000|2021-05-11 06:28:10|82788.4|82738.4|82789.2|82739.2|82790.7|82740.7|82786.5|82736.5|21
1620714500000|2021-05-11 06:28:20|82789.7|82739.7|82793.5|82743.5|82793.5|82743.5|82787.2|82737.2|25
1620714510000|2021-05-11 06:28:30|82793.8|82743.8|82790.8|82740.8|82794.1|82744.1|82786.7|82736.7|27
1620714520000|2021-05-11 06:28:40|82789.9|82739.9|82790.2|82740.2|82791.9|82741.9|82788.1|82738.1|30
1620714530000|2021-05-11 06:28:50|82790.3|82740.3|82795.6|82745.6|82795.6|82745.6|82788.5|82738.5|29
1620714540000|2021-05-11 06:29:00|82793.3|82743.3|82792.1|82742.1|82795.9|82745.9|82789|82739|36
1620714550000|2021-05-11 06:29:10|82792.9|82742.9|82803.1|82753.1|82803.8|82753.8|82791.3|82741.3|40
1620714560000|2021-05-11 06:29:20|82800.3|82750.3|82803.7|82753.7|82806.6|82756.6|82794|82744|38
1620714570000|2021-05-11 06:29:30|82805.9|82755.9|82806.7|82756.7|82807.6|82757.6|82802.8|82752.8|34
1620714580000|2021-05-11 06:29:40|82809.1|82759.1|82800.6|82750.6|82809.2|82759.2|82796.9|82746.9|29
1620714590000|2021-05-11 06:29:50|82799|82749|82794.6|82744.6|82799|82749|82792.3|82742.3|36
1620714600000|2021-05-11 06:30:00|82794.2|82744.2|82783.4|82733.4|82794.2|82748.7|82773.7|82732.5|40
1620714610000|2021-05-11 06:30:10|82782.3|82732.3|82793.1|82743.1|82794.8|82744.8|82780.6|82730.6|33
1620714620000|2021-05-11 06:30:20|82793|82743|82807.7|82757.7|82810.8|82760.8|82791.9|82741.9|30
1620714630000|2021-05-11 06:30:30|82807.9|82757.9|82821.4|82771.4|82821.4|82771.4|82807.9|82757.9|34
1620714640000|2021-05-11 06:30:40|82821|82771|82817.4|82767.4|82821|82771|82817.1|82767.1|35
1620714650000|2021-05-11 06:30:50|82820.3|82770.3|82818.2|82768.2|82823.3|82773.3|82818.1|82768.1|26
1620714660000|2021-05-11 06:31:00|82817.8|82767.8|82811.5|82761.5|82818.1|82768.1|82810.9|82760.9|34
1620714670000|2021-05-11 06:31:10|82810.6|82760.6|82809.7|82759.7|82812.7|82762.7|82808.3|82758.3|27
1620714680000|2021-05-11 06:31:20|82809.6|82759.6|82811.3|82761.3|82813.5|82763.5|82805.3|82755.3|30
1620714690000|2021-05-11 06:31:30|82810.8|82760.8|82819.4|82769.4|82821.3|82771.3|82810.6|82760.6|29
1620714700000|2021-05-11 06:31:40|82819.9|82769.9|82818.4|82768.4|82820.6|82770.6|82817.4|82767.4|30
1620714710000|2021-05-11 06:31:50|82818.6|82768.6|82825.2|82775.2|82825.2|82775.2|82817|82767|32
1620714720000|2021-05-11 06:32:00|82824.9|82774.9|82823.8|82773.8|82825|82775|82822.2|82772.2|24
1620714730000|2021-05-11 06:32:10|82823.7|82773.7|82825.6|82775.6|82828.6|82778.6|82822.4|82772.4|38
1620714740000|2021-05-11 06:32:20|82826|82776|82820.4|82795.4|82837.5|82799.6|82820.4|82772.7|32
1620714750000|2021-05-11 06:32:30|82821|82796|82824.9|82799.9|82838.5|82802.9|82820.2|82787|36
1620714760000|2021-05-11 06:32:40|82823|82798|82833.3|82783.3|82837.4|82798|82821.9|82783.2|35
1620714770000|2021-05-11 06:32:50|82833.7|82783.7|82830|82780|82834.4|82784.4|82828.2|82778.2|26
1620714780000|2021-05-11 06:33:00|82829.9|82779.9|82822.3|82772.3|82829.9|82779.9|82820.2|82770.2|31
1620714790000|2021-05-11 06:33:10|82821.6|82771.6|82820.7|82770.7|82822.2|82772.2|82818.8|82768.8|25
1620714800000|2021-05-11 06:33:20|82821.1|82771.1|82818.7|82768.7|82821.5|82771.5|82816.8|82766.8|30
1620714810000|2021-05-11 06:33:30|82818.9|82768.9|82827.9|82777.9|82830.8|82780.8|82817.1|82767.1|30
1620714820000|2021-05-11 06:33:40|82827.8|82777.8|82816.7|82791.7|82833.4|82795.3|82816.6|82777.5|33
1620714830000|2021-05-11 06:33:50|82816.6|82791.6|82824.1|82774.1|82824.8|82794.3|82816.6|82770.1|28
1620714840000|2021-05-11 06:34:00|82823.1|82773.1|82819.2|82769.2|82826.3|82776.3|82819.2|82769.2|27
1620714850000|2021-05-11 06:34:10|82819.3|82769.3|82823.1|82773.1|82824|82774|82817.5|82767.5|20
1620714860000|2021-05-11 06:34:20|82822.4|82772.4|82823|82773|82824|82774|82822.4|82772.4|15
1620714870000|2021-05-11 06:34:30|82823.4|82773.4|82813.8|82763.8|82825.6|82775.6|82813.8|82763.8|23
1620714880000|2021-05-11 06:34:40|82813.3|82763.3|82813|82763|82816.4|82766.4|82812.3|82762.3|25
1620714890000|2021-05-11 06:34:50|82815.8|82765.8|82817.6|82767.6|82818.4|82768.4|82815.8|82765.8|26
1620714900000|2021-05-11 06:35:00|82817.8|82767.8|82820.3|82770.3|82820.4|82770.4|82817.7|82767.7|21
1620714910000|2021-05-11 06:35:10|82820.5|82770.5|82805.7|82755.7|82820.9|82770.9|82805.7|82755.7|28
1620714920000|2021-05-11 06:35:20|82807.1|82757.1|82800.9|82750.9|82810.6|82760.6|82798|82748|40
1620714930000|2021-05-11 06:35:30|82799.7|82749.7|82801.1|82751.1|82802|82752|82799.7|82749.7|30
1620714940000|2021-05-11 06:35:40|82800.9|82750.9|82798.2|82748.2|82800.9|82750.9|82797.5|82747.5|25
1620714950000|2021-05-11 06:35:50|82797.7|82747.7|82802.2|82752.2|82802.2|82752.2|82797.3|82747.3|27
1620714960000|2021-05-11 06:36:00|82801.6|82751.6|82808.3|82758.3|82808.6|82758.6|82799|82749|32
1620714970000|2021-05-11 06:36:10|82808.1|82758.1|82798.8|82748.8|82808.4|82758.4|82796.5|82746.5|28
1620714980000|2021-05-11 06:36:20|82799|82749|82798|82748|82800|82750|82795.9|82745.9|30
1620714990000|2021-05-11 06:36:30|82797.5|82747.5|82798.1|82748.1|82798.9|82748.9|82795.9|82745.9|31
1620715000000|2021-05-11 06:36:40|82798|82748|82794.4|82744.4|82799|82749|82794.4|82744.4|19
1620715010000|2021-05-11 06:36:50|82795|82745|82787.5|82737.5|82795.8|82745.8|82785.7|82735.7|23
1620715020000|2021-05-11 06:37:00|82788.6|82738.6|82784.6|82734.6|82788.7|82738.7|82783.5|82733.5|33
1620715030000|2021-05-11 06:37:10|82785.4|82735.4|82793.4|82743.4|82793.4|82743.4|82785.4|82735.4|21
1620715040000|2021-05-11 06:37:20|82793.1|82743.1|82783.9|82733.9|82793.1|82743.1|82783.9|82733.9|31
1620715050000|2021-05-11 06:37:30|82784.9|82734.9|82768|82718|82784.9|82734.9|82763|82713|32
1620715060000|2021-05-11 06:37:40|82768.5|82718.5|82760.9|82710.9|82768.9|82718.9|82759.7|82709.7|27
1620715070000|2021-05-11 06:37:50|82761.3|82711.3|82775.3|82725.3|82775.3|82725.3|82760.3|82710.3|36
1620715080000|2021-05-11 06:38:00|82776.4|82726.4|82772|82722|82781.8|82731.8|82768.3|82718.3|29
1620715090000|2021-05-11 06:38:10|82771.5|82721.5|82763.7|82713.7|82771.5|82721.5|82760.8|82710.8|29
1620715100000|2021-05-11 06:38:20|82763.8|82713.8|82764.9|82714.9|82765.9|82715.9|82763.8|82713.8|24
1620715110000|2021-05-11 06:38:30|82764.3|82714.3|82759.7|82709.7|82766|82716|82757.8|82707.8|33
1620715120000|2021-05-11 06:38:40|82760.2|82710.2|82766.1|82716.1|82766.5|82716.5|82759.6|82709.6|27
1620715130000|2021-05-11 06:38:50|82765.6|82715.6|82766|82716|82766.7|82716.7|82763.4|82713.4|28
1620715140000|2021-05-11 06:39:00|82766.5|82716.5|82776.1|82726.1|82776.1|82726.1|82766.4|82716.4|33
1620715150000|2021-05-11 06:39:10|82776.2|82726.2|82771.6|82721.6|82776.2|82726.2|82759.8|82709.8|28
1620715160000|2021-05-11 06:39:20|82771.3|82721.3|82770.9|82720.9|82773.8|82723.8|82770.6|82720.6|24
1620715170000|2021-05-11 06:39:30|82771.2|82721.2|82770.7|82720.7|82772.7|82722.7|82769.3|82719.3|23
1620715180000|2021-05-11 06:39:40|82770.8|82720.8|82766.6|82716.6|82771|82721|82759.5|82709.5|30
1620715190000|2021-05-11 06:39:50|82768|82718|82773.7|82723.7|82774.6|82724.6|82766.4|82716.4|26
1620715200000|2021-05-11 06:40:00|82773.6|82723.6|82772.7|82722.7|82774.1|82724.1|82770.1|82720.1|17
1620715210000|2021-05-11 06:40:10|82773.1|82723.1|82773.7|82723.7|82775.4|82725.4|82771.5|82721.5|12
1620715220000|2021-05-11 06:40:20|82774|82724|82771.4|82721.4|82776.6|82726.6|82768.8|82718.8|28
1620715230000|2021-05-11 06:40:30|82768.3|82718.3|82770.3|82720.3|82772|82722|82768.3|82718.3|23
1620715240000|2021-05-11 06:40:40|82769.6|82719.6|82773.8|82723.8|82776.6|82726.6|82756.3|82706.3|38
1620715250000|2021-05-11 06:40:50|82773.5|82723.5|82762.1|82712.1|82773.6|82723.6|82759.4|82709.4|32
1620715260000|2021-05-11 06:41:00|82762.9|82712.9|82771|82721|82771.3|82721.3|82762.9|82712.9|28
1620715270000|2021-05-11 06:41:10|82772|82722|82777.9|82727.9|82780.2|82730.2|82771.9|82721.9|36
1620715280000|2021-05-11 06:41:20|82777.8|82727.8|82783.6|82733.6|82783.6|82733.6|82777.5|82727.5|25
1620715290000|2021-05-11 06:41:30|82781.6|82731.6|82769.8|82719.8|82782.2|82732.2|82767.8|82717.8|31
1620715300000|2021-05-11 06:41:40|82769.6|82719.6|82762.9|82712.9|82770.7|82720.7|82761.7|82711.7|34
1620715310000|2021-05-11 06:41:50|82764.6|82714.6|82765.1|82715.1|82765.3|82715.3|82762.3|82712.3|26
1620715320000|2021-05-11 06:42:00|82765|82715|82772.2|82722.2|82773.7|82723.7|82763.4|82713.4|30
1620715330000|2021-05-11 06:42:10|82772.7|82722.7|82768.7|82718.7|82774.2|82724.2|82764.5|82714.5|24
1620715340000|2021-05-11 06:42:20|82769.7|82719.7|82763|82713|82769.7|82719.7|82760.3|82710.3|35
1620715350000|2021-05-11 06:42:30|82762.8|82712.8|82762.1|82712.1|82764.8|82714.8|82760.8|82710.8|20
1620715360000|2021-05-11 06:42:40|82762.8|82712.8|82782.8|82732.8|82783.2|82733.2|82762.5|82712.5|37
1620715370000|2021-05-11 06:42:50|82783|82733|82777|82727|82784.7|82734.7|82776.4|82726.4|34
1620715380000|2021-05-11 06:43:00|82778.3|82728.3|82778.2|82728.2|82779.1|82729.1|82775.5|82725.5|34
1620715390000|2021-05-11 06:43:10|82778.3|82728.3|82781.3|82731.3|82781.3|82731.3|82776.7|82726.7|25
1620715400000|2021-05-11 06:43:20|82781.6|82731.6|82785.4|82735.4|82792.8|82742.8|82780|82730|35
1620715410000|2021-05-11 06:43:30|82785.3|82735.3|82780.7|82730.7|82787.2|82737.2|82778.8|82728.8|34
1620715420000|2021-05-11 06:43:40|82781.1|82731.1|82782.9|82732.9|82783|82733|82777|82727|34
1620715430000|2021-05-11 06:43:50|82782.6|82732.6|82773.1|82723.1|82783.5|82733.5|82773.1|82723.1|35
1620715440000|2021-05-11 06:44:00|82770.5|82720.5|82753.4|82703.4|82776.1|82726.1|82750.8|82700.8|34
1620715450000|2021-05-11 06:44:10|82753|82703|82759.1|82709.1|82760.6|82710.6|82753|82703|26
1620715460000|2021-05-11 06:44:20|82758.8|82708.8|82753.6|82703.6|82758.8|82708.8|82751|82701|33
1620715470000|2021-05-11 06:44:30|82753.5|82703.5|82749.9|82699.9|82753.5|82703.5|82744.2|82694.2|30
1620715480000|2021-05-11 06:44:40|82741.9|82691.9|82741.8|82691.8|82746.5|82696.5|82739.4|82689.4|36
1620715490000|2021-05-11 06:44:50|82742.4|82692.4|82742.1|82692.1|82742.4|82692.4|82735.7|82685.7|23
1620715500000|2021-05-11 06:45:00|82741.5|82691.5|82741.4|82691.4|82745.4|82695.4|82736.8|82686.8|35
1620715510000|2021-05-11 06:45:10|82744.1|82694.1|82743.8|82693.8|82745.1|82695.1|82742.2|82692.2|29
1620715520000|2021-05-11 06:45:20|82743.6|82693.6|82742.1|82692.1|82768.3|82718.3|82741.6|82691.6|41
1620715530000|2021-05-11 06:45:30|82742.5|82692.5|82745.9|82695.9|82747.2|82697.2|82739.9|82689.9|29
1620715540000|2021-05-11 06:45:40|82746.5|82696.5|82737.8|82687.8|82748.9|82698.9|82737.6|82687.6|32
1620715550000|2021-05-11 06:45:50|82738.1|82688.1|82738.7|82688.7|82739.7|82689.7|82738|82688|33
1620715560000|2021-05-11 06:46:00|82738.5|82688.5|82732.3|82682.3|82744.8|82694.8|82732.3|82682.3|35
1620715570000|2021-05-11 06:46:10|82730.8|82680.8|82734.8|82684.8|82734.8|82684.8|82730|82680|28
1620715580000|2021-05-11 06:46:20|82734.7|82684.7|82751|82701|82753.2|82703.2|82734.7|82684.7|32
1620715590000|2021-05-11 06:46:30|82751.7|82701.7|82731.9|82681.9|82751.7|82701.7|82731.9|82681.9|30
1620715600000|2021-05-11 06:46:40|82732.1|82682.1|82735.6|82685.6|82735.6|82685.6|82729.4|82679.4|32
1620715610000|2021-05-11 06:46:50|82735.9|82685.9|82740.9|82690.9|82741.7|82691.7|82735.3|82685.3|31
1620715620000|2021-05-11 06:47:00|82740.7|82690.7|82746.1|82696.1|82755.2|82705.2|82740.7|82690.7|37
1620715630000|2021-05-11 06:47:10|82744.6|82694.6|82742.9|82692.9|82744.8|82694.8|82740.8|82690.8|34
1620715640000|2021-05-11 06:47:20|82743|82693|82739.1|82689.1|82743.6|82693.6|82738.6|82688.6|26
1620715650000|2021-05-11 06:47:30|82739.4|82689.4|82740.4|82690.4|82740.5|82690.5|82737.7|82687.7|27
1620715660000|2021-05-11 06:47:40|82740.9|82690.9|82752.8|82702.8|82753.2|82703.2|82740.8|82690.8|32
1620715670000|2021-05-11 06:47:50|82753.3|82703.3|82724.1|82674.1|82754.5|82704.5|82724.1|82674.1|36
1620715680000|2021-05-11 06:48:00|82725.9|82675.9|82723.1|82673.1|82727.6|82677.6|82722.4|82672.4|37
1620715690000|2021-05-11 06:48:10|82722.9|82672.9|82711.3|82661.3|82723.2|82673.2|82709.6|82659.6|32
1620715700000|2021-05-11 06:48:20|82710.2|82660.2|82705.8|82655.8|82711.7|82661.7|82704.1|82654.1|37
1620715710000|2021-05-11 06:48:30|82706.2|82656.2|82720.1|82670.1|82722.7|82672.7|82706.2|82656.2|35
1620715720000|2021-05-11 06:48:40|82720.4|82670.4|82717.2|82667.2|82726.9|82676.9|82716|82666|30
1620715730000|2021-05-11 06:48:50|82716.7|82666.7|82708.2|82658.2|82720.1|82670.1|82704|82654|37
1620715740000|2021-05-11 06:49:00|82708|82658|82719.4|82669.4|82723.2|82673.2|82705.5|82655.5|32
1620715750000|2021-05-11 06:49:10|82719|82669|82726.6|82676.6|82727|82677|82718.1|82668.1|29
1620715760000|2021-05-11 06:49:20|82726.4|82676.4|82703.5|82653.5|82726.7|82676.7|82703.5|82653.5|35
1620715770000|2021-05-11 06:49:30|82703.6|82653.6|82708.9|82658.9|82710.3|82660.3|82703.6|82653.6|28
1620715780000|2021-05-11 06:49:40|82708.8|82658.8|82703.4|82653.4|82709|82659|82701.7|82651.7|29
1620715790000|2021-05-11 06:49:50|82703|82653|82709.7|82659.7|82711|82661|82703|82653|34
1620715800000|2021-05-11 06:50:00|82716.5|82666.5|82719.4|82669.4|82719.4|82669.4|82713.9|82663.9|37
1620715810000|2021-05-11 06:50:10|82718.9|82668.9|82727.2|82677.2|82731.6|82681.6|82718|82668|31
1620715820000|2021-05-11 06:50:20|82727.1|82677.1|82708.3|82658.3|82729|82679|82706.3|82656.3|34
1620715830000|2021-05-11 06:50:30|82708.2|82658.2|82704.9|82654.9|82712.7|82662.7|82694|82644|37
1620715840000|2021-05-11 06:50:40|82704.2|82654.2|82703.5|82653.5|82704.5|82654.5|82702.7|82652.7|36
1620715850000|2021-05-11 06:50:50|82701.7|82651.7|82696.7|82646.7|82701.7|82651.7|82696.7|82646.7|27
1620715860000|2021-05-11 06:51:00|82696.6|82646.6|82694.8|82644.8|82707.9|82657.9|82694.5|82644.5|34
1620715870000|2021-05-11 06:51:10|82695.4|82645.4|82698.3|82648.3|82699|82653.7|82678.1|82635.8|39
1620715880000|2021-05-11 06:51:20|82697.4|82647.4|82694.5|82644.5|82704.4|82654.4|82693.8|82643.8|36
1620715890000|2021-05-11 06:51:30|82695|82645|82674.2|82624.2|82695|82645|82674.2|82624.2|32
1620715900000|2021-05-11 06:51:40|82674.4|82624.4|82674.1|82624.1|82675.8|82625.8|82673.3|82623.3|23
1620715910000|2021-05-11 06:51:50|82674.7|82624.7|82675.6|82625.6|82675.9|82625.9|82673.7|82623.7|28
1620715920000|2021-05-11 06:52:00|82675.5|82625.5|82672.4|82622.4|82676|82626|82672.2|82622.2|28
1620715930000|2021-05-11 06:52:10|82673.2|82623.2|82682.4|82632.4|82684.1|82634.1|82673.2|82623.2|32
1620715940000|2021-05-11 06:52:20|82683|82633|82683.7|82633.7|82683.7|82633.7|82680|82630|31
1620715950000|2021-05-11 06:52:30|82683|82633|82675.9|82625.9|82685.5|82635.5|82674.4|82624.4|35
1620715960000|2021-05-11 06:52:40|82676.2|82626.2|82668.1|82618.1|82676.2|82626.2|82665.7|82615.7|37
1620715970000|2021-05-11 06:52:50|82669.9|82619.9|82665.7|82615.7|82671.6|82621.6|82665.4|82615.4|33
1620715980000|2021-05-11 06:53:00|82666.3|82616.3|82664.8|82614.8|82666.4|82616.4|82663.6|82613.6|25
1620715990000|2021-05-11 06:53:10|82664.5|82614.5|82669.2|82619.2|82670.2|82620.2|82664.4|82614.4|25
1620716000000|2021-05-11 06:53:20|82668.8|82618.8|82663.7|82613.7|82668.8|82618.8|82663.7|82613.7|21
1620716010000|2021-05-11 06:53:30|82663.3|82613.3|82668.2|82618.2|82669.3|82619.3|82662.3|82612.3|28
1620716020000|2021-05-11 06:53:40|82668|82618|82674.5|82624.5|82674.5|82624.5|82666.6|82616.6|29
1620716030000|2021-05-11 06:53:50|82679.6|82629.6|82675.5|82625.5|82680.2|82630.2|82675.2|82625.2|28
1620716040000|2021-05-11 06:54:00|82674.7|82624.7|82670.1|82620.1|82674.7|82624.7|82669.4|82619.4|25
1620716050000|2021-05-11 06:54:10|82670|82620|82676.1|82626.1|82676.1|82626.1|82668.9|82618.9|29
1620716060000|2021-05-11 06:54:20|82675.3|82625.3|82678.3|82628.3|82681.6|82631.6|82675.3|82625.3|26
1620716070000|2021-05-11 06:54:30|82677.3|82627.3|82686.8|82636.8|82689|82639|82674.3|82624.3|35
1620716080000|2021-05-11 06:54:40|82686.5|82636.5|82699.6|82649.6|82699.6|82649.6|82681.9|82631.9|29
1620716090000|2021-05-11 06:54:50|82702.6|82652.6|82697.4|82647.4|82705.5|82655.5|82696.6|82646.6|28
1620716100000|2021-05-11 06:55:00|82699.3|82649.3|82710.8|82660.8|82712.3|82662.3|82699.3|82649.3|37
1620716110000|2021-05-11 06:55:10|82712.9|82662.9|82710.6|82660.6|82715.9|82665.9|82710.6|82660.6|28
1620716120000|2021-05-11 06:55:20|82711.7|82661.7|82708.1|82658.1|82717.2|82667.2|82701.4|82651.4|38
1620716130000|2021-05-11 06:55:30|82708.3|82658.3|82709.6|82659.6|82714|82664|82707.9|82657.9|26
1620716140000|2021-05-11 06:55:40|82709.3|82659.3|82712.8|82662.8|82713.6|82663.6|82707.3|82657.3|25
1620716150000|2021-05-11 06:55:50|82713.6|82663.6|82717.6|82667.6|82720.9|82670.9|82711.3|82661.3|39
1620716160000|2021-05-11 06:56:00|82717|82667|82719.2|82669.2|82727.2|82677.2|82714.1|82664.1|34
1620716170000|2021-05-11 06:56:10|82718.7|82668.7|82729.2|82679.2|82729.2|82679.2|82718.3|82668.3|30
1620716180000|2021-05-11 06:56:20|82726.8|82676.8|82728.1|82678.1|82729.1|82679.1|82719.2|82669.2|30
1620716190000|2021-05-11 06:56:30|82727.6|82677.6|82728.1|82678.1|82728.1|82678.1|82722.4|82672.4|35
1620716200000|2021-05-11 06:56:40|82727.9|82677.9|82725.1|82675.1|82728.3|82678.3|82725.1|82675.1|25
1620716210000|2021-05-11 06:56:50|82724.1|82674.1|82729.1|82679.1|82730.1|82680.1|82724.1|82674.1|18
1620716220000|2021-05-11 06:57:00|82728.4|82678.4|82728.4|82678.4|82732.1|82682.1|82725.9|82675.9|32
1620716230000|2021-05-11 06:57:10|82727.8|82677.8|82729.7|82679.7|82730.1|82680.1|82724.1|82674.1|32
1620716240000|2021-05-11 06:57:20|82726.8|82676.8|82718.3|82668.3|82728|82678|82715.5|82665.5|36
1620716250000|2021-05-11 06:57:30|82717.7|82667.7|82732.8|82682.8|82732.8|82682.8|82717.7|82667.7|34
1620716260000|2021-05-11 06:57:40|82732.6|82682.6|82733.9|82683.9|82734.2|82684.2|82731.3|82681.3|24
1620716270000|2021-05-11 06:57:50|82732.9|82682.9|82740.4|82690.4|82741.3|82691.3|82732.9|82682.9|32
1620716280000|2021-05-11 06:58:00|82740.8|82690.8|82737.2|82687.2|82741.6|82691.6|82734.3|82684.3|38
1620716290000|2021-05-11 06:58:10|82736|82686|82740.2|82690.2|82743.4|82693.4|82734.4|82684.4|39
1620716300000|2021-05-11 06:58:20|82740.7|82690.7|82745.5|82695.5|82747.1|82697.1|82740.1|82690.1|29
1620716310000|2021-05-11 06:58:30|82745.9|82695.9|82747.9|82697.9|82748.7|82698.7|82743.5|82693.5|31
1620716320000|2021-05-11 06:58:40|82748.6|82698.6|82747.3|82697.3|82750.6|82700.6|82746.9|82696.9|33
1620716330000|2021-05-11 06:58:50|82748.8|82698.8|82750.6|82700.6|82751.4|82701.4|82748.3|82698.3|32
1620716340000|2021-05-11 06:59:00|82751.1|82701.1|82732.4|82682.4|82752.4|82702.4|82728.8|82678.8|50
1620716350000|2021-05-11 06:59:10|82727.4|82677.4|82744|82694|82748.8|82698.8|82727.1|82677.1|58
1620716360000|2021-05-11 06:59:20|82744.1|82694.1|82745.1|82695.1|82749|82699|82743.2|82693.2|56
1620716370000|2021-05-11 06:59:30|82746.6|82696.6|82756.3|82706.3|82757.2|82707.2|82742.9|82692.9|57
1620716380000|2021-05-11 06:59:40|82756.1|82706.1|82739.1|82689.1|82758.4|82708.4|82736.4|82686.4|63
1620716390000|2021-05-11 06:59:50|82739.4|82689.4|82748|82698|82755|82705|82737.5|82687.5|60
1620716400000|2021-05-11 07:00:00|82749.4|82699.4|82754.1|82704.1|82755.7|82705.7|82743.4|82693.4|70
1620716410000|2021-05-11 07:00:10|82754.2|82704.2|82762|82712|82762.3|82712.3|82754.1|82704.1|63
1620716420000|2021-05-11 07:00:20|82762.3|82712.3|82754.6|82704.6|82762.5|82712.5|82754.6|82704.6|41
1620716430000|2021-05-11 07:00:30|82753|82703|82747.1|82697.1|82753.3|82703.3|82744.3|82694.3|55
1620716440000|2021-05-11 07:00:40|82747.9|82697.9|82746.9|82696.9|82751.3|82701.3|82746.9|82696.9|52
1620716450000|2021-05-11 07:00:50|82747.6|82697.6|82744.9|82694.9|82751.7|82701.7|82741.1|82691.1|57
1620716460000|2021-05-11 07:01:00|82741.9|82691.9|82743|82693|82743.8|82693.8|82735.8|82685.8|54
1620716470000|2021-05-11 07:01:10|82743.1|82693.1|82733.2|82683.2|82743.4|82693.4|82733|82683|54
1620716480000|2021-05-11 07:01:20|82733.5|82683.5|82730.1|82680.1|82735.8|82685.8|82729.1|82679.1|48
1620716490000|2021-05-11 07:01:30|82730.3|82680.3|82730.8|82680.8|82733.6|82683.6|82728.2|82678.2|56
1620716500000|2021-05-11 07:01:40|82733|82683|82752.9|82702.9|82756.6|82706.6|82732.4|82682.4|52
1620716510000|2021-05-11 07:01:50|82752.5|82702.5|82766.2|82716.2|82766.7|82730.8|82733.6|82694.1|70
1620716520000|2021-05-11 07:02:00|82765.2|82715.2|82756.8|82706.8|82767.1|82717.1|82756.8|82706.8|67
1620716530000|2021-05-11 07:02:10|82756.6|82706.6|82766.6|82716.6|82777.1|82727.1|82756.6|82706.6|56
1620716540000|2021-05-11 07:02:20|82767.6|82717.6|82765.8|82715.8|82768.1|82718.1|82755.8|82705.8|58
1620716550000|2021-05-11 07:02:30|82765.7|82715.7|82763.8|82713.8|82770.5|82720.5|82763.7|82713.7|66
1620716560000|2021-05-11 07:02:40|82763.5|82713.5|82766.5|82716.5|82769.3|82719.3|82762|82712|59
1620716570000|2021-05-11 07:02:50|82766.3|82716.3|82771.1|82721.1|82772.8|82734.6|82758.5|82716.2|49
1620716580000|2021-05-11 07:03:00|82769.9|82719.9|82765.3|82715.3|82769.9|82719.9|82765.3|82715.3|38
1620716590000|2021-05-11 07:03:10|82763.1|82713.1|82754.3|82704.3|82765.9|82715.9|82753.8|82703.8|55
1620716600000|2021-05-11 07:03:20|82754.2|82704.2|82746.8|82696.8|82754.4|82713.6|82735.4|82696.8|45
1620716610000|2021-05-11 07:03:30|82747.4|82697.4|82728.6|82703.6|82754|82716.6|82728.4|82693.5|57
1620716620000|2021-05-11 07:03:40|82728.5|82703.5|82716.6|82691.6|82738.1|82703.5|82715.6|82678.3|60
1620716630000|2021-05-11 07:03:50|82716|82691|82728.6|82678.6|82731.4|82691.5|82709.9|82671.2|52
1620716640000|2021-05-11 07:04:00|82728.4|82678.4|82731.7|82681.7|82731.8|82681.8|82725.5|82675.5|44
1620716650000|2021-05-11 07:04:10|82731.9|82681.9|82737.7|82687.7|82740.1|82702.7|82726.6|82681.9|32
1620716660000|2021-05-11 07:04:20|82739|82689|82733.7|82683.7|82739|82695.9|82718.6|82680.1|58
1620716670000|2021-05-11 07:04:30|82733.6|82683.6|82742.5|82692.5|82743.2|82693.2|82733.5|82683.5|51
1620716680000|2021-05-11 07:04:40|82742.7|82692.7|82710.1|82660.1|82745.7|82695.7|82709.7|82659.7|69
1620716690000|2021-05-11 07:04:50|82712|82662|82704.7|82654.7|82712|82662|82703.6|82653.6|52
1620716700000|2021-05-11 07:05:00|82703.5|82653.5|82692.6|82642.6|82705.3|82661.9|82686.9|82637.6|70
1620716710000|2021-05-11 07:05:10|82692.3|82642.3|82689.7|82639.7|82693|82643|82689.6|82639.6|40
1620716720000|2021-05-11 07:05:20|82689.6|82639.6|82684.3|82634.3|82689.9|82639.9|82683.5|82633.5|46
1620716730000|2021-05-11 07:05:30|82683.6|82633.6|82690.4|82640.4|82691.6|82641.6|82682.6|82632.6|54
1620716740000|2021-05-11 07:05:40|82690.3|82640.3|82702.3|82652.3|82703.1|82653.1|82690.2|82640.2|46
1620716750000|2021-05-11 07:05:50|82701.9|82651.9|82702.4|82652.4|82703.4|82653.4|82701.1|82651.1|43
1620716760000|2021-05-11 07:06:00|82702.2|82652.2|82705.6|82655.6|82706.4|82656.4|82701.9|82651.9|41
1620716770000|2021-05-11 07:06:10|82705.2|82655.2|82706.5|82656.5|82708.6|82658.6|82703.2|82653.2|31
1620716780000|2021-05-11 07:06:20|82706.9|82656.9|82708.2|82658.2|82708.3|82667.1|82691.9|82649.5|54
1620716790000|2021-05-11 07:06:30|82708|82658|82718.6|82668.6|82720.1|82670.1|82706.5|82656.5|48
1620716800000|2021-05-11 07:06:40|82718.9|82668.9|82718.1|82668.1|82720.6|82670.6|82718.1|82668.1|19
1620716810000|2021-05-11 07:06:50|82718.2|82668.2|82708.9|82658.9|82719.6|82669.6|82706.7|82656.7|51
1620716820000|2021-05-11 07:07:00|82709.9|82659.9|82708.9|82658.9|82713|82663|82704.5|82654.5|60
1620716830000|2021-05-11 07:07:10|82709.9|82659.9|82710.8|82660.8|82713.2|82663.2|82707.5|82657.5|52
1620716840000|2021-05-11 07:07:20|82711.4|82661.4|82712.3|82662.3|82712.8|82662.8|82701.3|82651.3|58
1620716850000|2021-05-11 07:07:30|82712.7|82662.7|82719.9|82669.9|82723.1|82673.1|82712.7|82662.7|52
1620716860000|2021-05-11 07:07:40|82721.1|82671.1|82711.1|82661.1|82722.8|82672.8|82709.5|82659.5|52
1620716870000|2021-05-11 07:07:50|82710.9|82660.9|82711.2|82661.2|82715.4|82665.4|82704.1|82654.1|57
1620716880000|2021-05-11 07:08:00|82711.8|82661.8|82710.6|82660.6|82715.7|82665.7|82709.6|82659.6|60
1620716890000|2021-05-11 07:08:10|82710.9|82660.9|82719|82669|82719.6|82669.6|82706.2|82656.2|62
1620716900000|2021-05-11 07:08:20|82718.2|82668.2|82705.4|82655.4|82726.7|82676.7|82705.1|82655.1|55
1620716910000|2021-05-11 07:08:30|82704.4|82654.4|82703.4|82653.4|82707.6|82657.6|82698.2|82648.2|55
1620716920000|2021-05-11 07:08:40|82702.4|82652.4|82706|82656|82706.1|82656.1|82700.2|82650.2|36
1620716930000|2021-05-11 07:08:50|82705.6|82655.6|82707.1|82657.1|82708.5|82658.5|82700.7|82650.7|43
1620716940000|2021-05-11 07:09:00|82707.7|82657.7|82743.1|82693.1|82747.3|82697.3|82706.2|82657.7|69
1620716950000|2021-05-11 07:09:10|82743.5|82693.5|82750.3|82700.3|82759.5|82709.5|82742.5|82692.5|65
1620716960000|2021-05-11 07:09:20|82750.7|82700.7|82750.4|82700.4|82751.3|82701.3|82749.3|82699.3|46
1620716970000|2021-05-11 07:09:30|82750.3|82700.3|82753.9|82703.9|82754.3|82704.3|82749.2|82699.2|41
1620716980000|2021-05-11 07:09:40|82754.3|82704.3|82757.1|82707.1|82768.4|82718.4|82751.7|82701.7|58
1620716990000|2021-05-11 07:09:50|82755.3|82705.3|82758.6|82708.6|82761.1|82711.1|82754.5|82704.5|55
1620717000000|2021-05-11 07:10:00|82758.5|82708.5|82764|82714|82766.9|82716.9|82757.8|82707.8|39
1620717010000|2021-05-11 07:10:10|82763.4|82713.4|82761.3|82711.3|82771.1|82721.1|82760.6|82710.6|65
1620717020000|2021-05-11 07:10:20|82762.2|82712.2|82768|82718|82769.4|82719.4|82762.2|82712.2|48
1620717030000|2021-05-11 07:10:30|82768.2|82718.2|82782.2|82732.2|82782.2|82732.2|82766|82716|60
1620717040000|2021-05-11 07:10:40|82788.6|82738.6|82809.8|82759.8|82811.1|82761.1|82788.6|82738.6|71
1620717050000|2021-05-11 07:10:50|82810.1|82760.1|82798.5|82748.5|82822.6|82772.6|82794.9|82744.9|72
1620717060000|2021-05-11 07:11:00|82800.2|82750.2|82798.6|82748.6|82802.2|82752.2|82795.8|82745.8|58
1620717070000|2021-05-11 07:11:10|82800.8|82750.8|82816.8|82766.8|82816.8|82766.8|82800.8|82750.8|68
1620717080000|2021-05-11 07:11:20|82815.8|82765.8|82818.3|82768.3|82823.2|82773.2|82809.5|82759.5|55
1620717090000|2021-05-11 07:11:30|82817.4|82767.4|82825.6|82775.6|82843.8|82793.8|82816.8|82766.8|75
1620717100000|2021-05-11 07:11:40|82825.9|82775.9|82834|82784|82834|82784|82822.8|82772.8|58
1620717110000|2021-05-11 07:11:50|82834.4|82784.4|82837.4|82787.4|82838.2|82788.2|82832.9|82782.9|50
1620717120000|2021-05-11 07:12:00|82836.7|82786.7|82837.8|82787.8|82839.8|82789.8|82836.7|82786.7|47
1620717130000|2021-05-11 07:12:10|82837.6|82787.6|82824.8|82774.8|82837.7|82787.7|82824.8|82774.8|54
1620717140000|2021-05-11 07:12:20|82825.3|82775.3|82824.5|82774.5|82827.6|82777.6|82824.1|82774.1|42
1620717150000|2021-05-11 07:12:30|82824.6|82774.6|82828.9|82778.9|82830.4|82780.4|82819|82769|51
1620717160000|2021-05-11 07:12:40|82831|82781|82825.1|82775.1|82831|82781|82823.8|82773.8|41
1620717170000|2021-05-11 07:12:50|82825.2|82775.2|82814.8|82764.8|82825.2|82775.2|82802.8|82752.8|61
1620717180000|2021-05-11 07:13:00|82814.7|82764.7|82818.1|82768.1|82819.9|82769.9|82806.2|82756.2|55
1620717190000|2021-05-11 07:13:10|82818.4|82768.4|82820.7|82770.7|82822.7|82772.7|82818.4|82768.4|58
1620717200000|2021-05-11 07:13:20|82821.1|82771.1|82816.9|82766.9|82822|82772|82816.4|82766.4|48
1620717210000|2021-05-11 07:13:30|82817.4|82767.4|82830.9|82780.9|82832.5|82782.5|82807.1|82757.1|68
1620717220000|2021-05-11 07:13:40|82831.2|82781.2|82814.3|82789.3|82831.3|82794.1|82813.9|82776.3|42
1620717230000|2021-05-11 07:13:50|82815.2|82790.2|82823.5|82773.5|82825.7|82790.3|82812.9|82770|57
1620717240000|2021-05-11 07:14:00|82823.4|82773.4|82816.6|82766.6|82823.7|82776.4|82801.4|82763.6|65
1620717250000|2021-05-11 07:14:10|82816.7|82766.7|82827|82777|82827|82785.4|82808|82766.7|50
1620717260000|2021-05-11 07:14:20|82829.4|82779.4|82832.9|82782.9|82843|82794.8|82817.4|82778.7|51
1620717270000|2021-05-11 07:14:30|82833.6|82783.6|82813.2|82788.2|82833.6|82788.2|82812.5|82764.2|59
1620717280000|2021-05-11 07:14:40|82813.1|82788.1|82833.5|82783.5|82833.5|82791.2|82812.4|82775.9|44
1620717290000|2021-05-11 07:14:50|82833.8|82783.8|82819.1|82769.1|82833.8|82783.8|82803.5|82764|58
1620717300000|2021-05-11 07:15:00|82819|82769|82816.9|82791.9|82829.4|82792.7|82815.3|82765.4|55
1620717310000|2021-05-11 07:15:10|82817|82792|82839.7|82789.7|82840.4|82794.2|82814.2|82781.3|60
1620717320000|2021-05-11 07:15:20|82839.4|82789.4|82853.8|82803.8|82854.8|82812.6|82824.8|82789.4|66
1620717330000|2021-05-11 07:15:30|82853.9|82803.9|82862.2|82812.2|82863|82818.9|82843.9|82802.4|61
1620717340000|2021-05-11 07:15:40|82862.9|82812.9|82858.1|82808.1|82862.9|82815.5|82840.5|82801.2|54
1620717350000|2021-05-11 07:15:50|82857|82807|82853.3|82803.3|82859.3|82816.6|82841.5|82801.9|53
1620717360000|2021-05-11 07:16:00|82853.6|82803.6|82851.7|82801.7|82858.4|82808.4|82849.6|82799.6|55
1620717370000|2021-05-11 07:16:10|82851.9|82801.9|82845.4|82795.4|82853.1|82803.1|82844.5|82794.5|48
1620717380000|2021-05-11 07:16:20|82844.9|82794.9|82853.5|82803.5|82853.5|82809.3|82834.3|82794.6|45
1620717390000|2021-05-11 07:16:30|82854|82804|82858.3|82808.3|82859.8|82809.8|82853.4|82803.4|49
1620717400000|2021-05-11 07:16:40|82858.8|82808.8|82872.2|82822.2|82876.5|82826.5|82858.8|82808.8|60
1620717410000|2021-05-11 07:16:50|82872|82822|82885.3|82835.3|82887.1|82837.1|82870.9|82820.9|64
1620717420000|2021-05-11 07:17:00|82885.1|82835.1|82876.8|82826.8|82885.2|82838.6|82863.3|82825.1|56
1620717430000|2021-05-11 07:17:10|82876.6|82826.6|82870.2|82820.2|82876.7|82826.7|82870.2|82820.2|54
1620717440000|2021-05-11 07:17:20|82870.3|82820.3|82866.4|82816.4|82871.5|82821.5|82858|82808|57
1620717450000|2021-05-11 07:17:30|82866.6|82816.6|82863.4|82813.4|82869|82819|82862.4|82812.4|59
1620717460000|2021-05-11 07:17:40|82864|82814|82866.9|82816.9|82869.4|82819.4|82864|82814|50
1620717470000|2021-05-11 07:17:50|82867|82817|82868.7|82818.7|82871.1|82821.1|82864.8|82814.8|58
1620717480000|2021-05-11 07:18:00|82868.8|82818.8|82876.2|82826.2|82879.6|82835|82856.9|82817.9|51
1620717490000|2021-05-11 07:18:10|82876.6|82826.6|82874.7|82824.7|82876.8|82826.8|82872.7|82822.7|42
1620717500000|2021-05-11 07:18:20|82872.8|82822.8|82868.9|82818.9|82875.1|82825.1|82860.8|82810.8|60
1620717510000|2021-05-11 07:18:30|82868.8|82818.8|82871|82821|82871.9|82821.9|82866.6|82816.6|44
1620717520000|2021-05-11 07:18:40|82870.6|82820.6|82871.1|82821.1|82872.5|82822.5|82867.1|82817.1|43
1620717530000|2021-05-11 07:18:50|82868.5|82818.5|82868|82818|82871|82821|82866.7|82816.7|43
1620717540000|2021-05-11 07:19:00|82868.7|82818.7|82883.4|82833.4|82884.6|82834.6|82868.1|82818.1|49
1620717550000|2021-05-11 07:19:10|82883.3|82833.3|82883.6|82833.6|82888.5|82851|82869.9|82827|59
1620717560000|2021-05-11 07:19:20|82884|82834|82882.2|82832.2|82884.2|82834.2|82880.5|82830.5|45
1620717570000|2021-05-11 07:19:30|82881.9|82831.9|82873.6|82823.6|82882.7|82832.7|82872.4|82822.4|46
1620717580000|2021-05-11 07:19:40|82872.9|82822.9|82873.4|82823.4|82875.8|82825.8|82871.1|82821.1|47
1620717590000|2021-05-11 07:19:50|82873.3|82823.3|82873|82823|82874.7|82824.7|82866.6|82816.6|52
1620717600000|2021-05-11 07:20:00|82871.8|82821.8|82872.1|82822.1|82874.2|82824.2|82871.5|82821.5|51
1620717610000|2021-05-11 07:20:10|82871.9|82821.9|82877.3|82827.3|82877.8|82829.6|82854.6|82816|56
1620717620000|2021-05-11 07:20:20|82877|82827|82883.5|82833.5|82886.1|82836.1|82876.8|82826.8|57
1620717630000|2021-05-11 07:20:30|82883.7|82833.7|82893|82843|82893.7|82843.7|82882.6|82832.6|55
1620717640000|2021-05-11 07:20:40|82892.3|82842.3|82911.1|82861.1|82913.1|82863.1|82885.2|82842|57
1620717650000|2021-05-11 07:20:50|82915.1|82865.1|82913.5|82863.5|82918.4|82868.4|82913.4|82863.4|62
1620717660000|2021-05-11 07:21:00|82913.3|82863.3|82898.7|82848.7|82916.3|82879.2|82898.4|82848.4|62
1620717670000|2021-05-11 07:21:10|82899.6|82849.6|82883.4|82833.4|82899.6|82849.6|82882.5|82832.5|67
1620717680000|2021-05-11 07:21:20|82882.6|82832.6|82874.8|82824.8|82882.6|82832.6|82873.2|82823.2|60
1620717690000|2021-05-11 07:21:30|82874.6|82824.6|82883.4|82833.4|82886.5|82836.5|82871|82821|53
1620717700000|2021-05-11 07:21:40|82884.2|82834.2|82872.2|82822.2|82885.6|82835.6|82856.3|82817.7|57
1620717710000|2021-05-11 07:21:50|82872.4|82822.4|82862.2|82812.2|82873|82823|82860.5|82810.5|59
1620717720000|2021-05-11 07:22:00|82861|82811|82854.2|82804.2|82861.6|82811.6|82853.6|82803.6|55
1620717730000|2021-05-11 07:22:10|82854.1|82804.1|82842.4|82792.4|82854.1|82804.1|82841.8|82791.8|60
1620717740000|2021-05-11 07:22:20|82842.5|82792.5|82835.6|82785.6|82845|82795|82835.6|82785.6|53
1620717750000|2021-05-11 07:22:30|82835.5|82785.5|82836.9|82786.9|82840.4|82790.4|82830.8|82780.8|39
1620717760000|2021-05-11 07:22:40|82834.7|82784.7|82838.3|82788.3|82850.4|82800.4|82833.1|82783.1|68
1620717770000|2021-05-11 07:22:50|82838.4|82788.4|82831.2|82781.2|82838.5|82788.5|82830|82780|64
1620717780000|2021-05-11 07:23:00|82831.9|82781.9|82851.2|82801.2|82851.2|82801.2|82827|82777|64
1620717790000|2021-05-11 07:23:10|82852.9|82802.9|82863.6|82813.6|82865.2|82824.6|82849.6|82802.9|65
1620717800000|2021-05-11 07:23:20|82864.4|82814.4|82861.3|82811.3|82865.2|82815.2|82858.9|82808.9|53
1620717810000|2021-05-11 07:23:30|82861.2|82811.2|82861|82811|82861.7|82811.7|82855.2|82805.2|60
1620717820000|2021-05-11 07:23:40|82861.1|82811.1|82831.7|82781.7|82861.1|82811.1|82825.3|82775.3|61
1620717830000|2021-05-11 07:23:50|82830.6|82780.6|82835.5|82785.5|82838.7|82788.7|82829.3|82779.3|54
1620717840000|2021-05-11 07:24:00|82836.5|82786.5|82850.3|82800.3|82851.8|82801.8|82835.8|82785.8|58
1620717850000|2021-05-11 07:24:10|82847.8|82797.8|82846.2|82796.2|82856.4|82806.4|82845.1|82795.1|62
1620717860000|2021-05-11 07:24:20|82844.3|82794.3|82834.4|82784.4|82845.7|82795.7|82833.7|82783.7|68
1620717870000|2021-05-11 07:24:30|82834.5|82784.5|82822.3|82772.3|82835.5|82785.5|82819.7|82769.7|65
1620717880000|2021-05-11 07:24:40|82822.6|82772.6|82807.8|82757.8|82823.1|82773.1|82803|82753|68
1620717890000|2021-05-11 07:24:50|82807.9|82757.9|82815.6|82765.6|82825.5|82775.5|82807.8|82757.8|68
1620717900000|2021-05-11 07:25:00|82814.8|82764.8|82830.1|82780.1|82833.6|82783.6|82814.5|82764.5|68
1620717910000|2021-05-11 07:25:10|82829.9|82779.9|82822.8|82772.8|82836.4|82786.4|82822.7|82772.7|66
1620717920000|2021-05-11 07:25:20|82823.1|82773.1|82819|82769|82823.7|82773.7|82816|82766|60
1620717930000|2021-05-11 07:25:30|82819.2|82769.2|82812.6|82762.6|82819.3|82769.3|82811.6|82761.6|49
1620717940000|2021-05-11 07:25:40|82812.5|82762.5|82805.2|82755.2|82812.5|82762.5|82801.8|82751.8|68
1620717950000|2021-05-11 07:25:50|82804.5|82754.5|82810.8|82760.8|82811.6|82761.6|82804.5|82754.5|48
1620717960000|2021-05-11 07:26:00|82811.9|82761.9|82807.4|82782.4|82824.2|82782.8|82806.6|82761.9|59
1620717970000|2021-05-11 07:26:10|82807.7|82782.7|82807.2|82782.2|82818.1|82782.8|82803.9|82766.4|36
1620717980000|2021-05-11 07:26:20|82807.5|82782.5|82804.5|82779.5|82807.8|82782.8|82802.8|82777.8|24
1620717990000|2021-05-11 07:26:30|82804.8|82779.8|82821.1|82771.1|82824|82780.8|82804.8|82767.3|47
1620718000000|2021-05-11 07:26:40|82821.7|82771.7|82809.3|82759.3|82822.5|82772.5|82802.2|82752.2|69
1620718010000|2021-05-11 07:26:50|82809.1|82759.1|82802.6|82752.6|82810.7|82760.7|82792.8|82742.8|57
1620718020000|2021-05-11 07:27:00|82802.5|82752.5|82794.1|82744.1|82806.9|82756.9|82792.6|82742.6|54
1620718030000|2021-05-11 07:27:10|82795.4|82745.4|82809.9|82759.9|82809.9|82759.9|82792.3|82742.3|62
1620718040000|2021-05-11 07:27:20|82811.8|82761.8|82810.8|82760.8|82816.4|82766.4|82807.5|82757.5|59
1620718050000|2021-05-11 07:27:30|82808.9|82758.9|82803.4|82753.4|82810.2|82760.2|82792.6|82742.6|68
1620718060000|2021-05-11 07:27:40|82803.6|82753.6|82813.6|82763.6|82815.4|82765.4|82801.1|82751.1|59
1620718070000|2021-05-11 07:27:50|82813.4|82763.4|82815.3|82765.3|82816|82766|82801.6|82751.6|55
1620718080000|2021-05-11 07:28:00|82808.2|82758.2|82824.6|82774.6|82826.6|82776.6|82808.2|82758.2|54
1620718090000|2021-05-11 07:28:10|82824.7|82774.7|82824.7|82774.7|82826.9|82776.9|82821.1|82771.1|49
1620718100000|2021-05-11 07:28:20|82823.9|82773.9|82823|82773|82824.3|82774.3|82822|82772|39
1620718110000|2021-05-11 07:28:30|82823.3|82773.3|82813.9|82763.9|82827|82777|82810.1|82760.1|59
1620718120000|2021-05-11 07:28:40|82816.7|82766.7|82824.1|82774.1|82824.1|82774.1|82813|82763|60
1620718130000|2021-05-11 07:28:50|82825.2|82775.2|82824|82774|82836.9|82798.2|82817.3|82772.7|58
1620718140000|2021-05-11 07:29:00|82823.5|82773.5|82833.1|82783.1|82835.4|82785.4|82821.8|82771.8|60
1620718150000|2021-05-11 07:29:10|82833.6|82783.6|82807.1|82757.1|82833.6|82783.6|82805.1|82755.1|57
1620718160000|2021-05-11 07:29:20|82806.8|82756.8|82795.1|82745.1|82810.5|82760.5|82792.8|82742.8|62
1620718170000|2021-05-11 07:29:30|82794.9|82744.9|82817.6|82767.6|82820.5|82770.5|82792.4|82742.4|68
1620718180000|2021-05-11 07:29:40|82818.5|82768.5|82809.9|82759.9|82819.5|82769.5|82801|82751|62
1620718190000|2021-05-11 07:29:50|82809.7|82759.7|82810|82760|82810.8|82760.8|82804.9|82754.9|58
1620718200000|2021-05-11 07:30:00|82810.5|82760.5|82799.6|82749.6|82815.2|82765.2|82791.5|82741.5|61
1620718210000|2021-05-11 07:30:10|82799.4|82749.4|82767.4|82717.4|82803.2|82753.2|82753.4|82703.4|68
1620718220000|2021-05-11 07:30:20|82766.2|82716.2|82779.1|82729.1|82784.3|82734.3|82766.2|82716.2|62
1620718230000|2021-05-11 07:30:30|82780.6|82730.6|82788.7|82738.7|82800.6|82750.6|82780.6|82730.6|58
1620718240000|2021-05-11 07:30:40|82789.1|82739.1|82792.5|82742.5|82792.8|82742.8|82786|82736|55
1620718250000|2021-05-11 07:30:50|82792.3|82742.3|82799.9|82749.9|82804.3|82754.3|82783.5|82733.5|56
1620718260000|2021-05-11 07:31:00|82799.5|82749.5|82779.2|82729.2|82801.4|82761.7|82778.3|82728.3|58
1620718270000|2021-05-11 07:31:10|82778.9|82728.9|82775.3|82725.3|82782.2|82732.2|82772|82722|41
1620718280000|2021-05-11 07:31:20|82774.8|82724.8|82763|82713|82776.7|82726.7|82760.6|82710.6|60
1620718290000|2021-05-11 07:31:30|82762.6|82712.6|82769.6|82719.6|82769.9|82719.9|82754.8|82704.8|56
1620718300000|2021-05-11 07:31:40|82771.3|82721.3|82771.6|82746.6|82784.4|82747.3|82769.1|82719.8|53
1620718310000|2021-05-11 07:31:50|82771.1|82746.1|82775|82725|82784.1|82746.4|82769.4|82719.4|60
1620718320000|2021-05-11 07:32:00|82777.7|82727.7|82782.6|82732.6|82784.1|82734.1|82776.2|82726.2|54
1620718330000|2021-05-11 07:32:10|82782.7|82732.7|82782.8|82732.8|82784.4|82734.4|82778.9|82728.9|54
1620718340000|2021-05-11 07:32:20|82784.1|82734.1|82782.4|82732.4|82784.1|82734.1|82780.2|82730.2|39
1620718350000|2021-05-11 07:32:30|82782.5|82732.5|82754.6|82704.6|82784.4|82734.4|82746.8|82698|67
1620718360000|2021-05-11 07:32:40|82756.8|82706.8|82758.4|82708.4|82766.2|82716.2|82753.9|82703.9|62
1620718370000|2021-05-11 07:32:50|82756.6|82706.6|82764.1|82714.1|82766.4|82716.4|82755.6|82705.6|69
1620718380000|2021-05-11 07:33:00|82763.8|82713.8|82777.5|82727.5|82781.3|82731.3|82753.4|82703.4|69
1620718390000|2021-05-11 07:33:10|82779.4|82729.4|82776.9|82726.9|82779.4|82729.4|82770.5|82720.5|55
1620718400000|2021-05-11 07:33:20|82777.4|82727.4|82774.9|82724.9|82781.3|82731.3|82772.8|82722.8|58
1620718410000|2021-05-11 07:33:30|82776.1|82726.1|82772.6|82722.6|82776.4|82726.4|82766.3|82716.3|56
1620718420000|2021-05-11 07:33:40|82772.5|82722.5|82771.2|82721.2|82775|82725|82767.7|82717.7|46
1620718430000|2021-05-11 07:33:50|82767.9|82717.9|82752|82702|82769.3|82719.3|82747.3|82697.3|59
1620718440000|2021-05-11 07:34:00|82750.9|82700.9|82757.5|82707.5|82758.2|82708.2|82749.6|82699.6|47
1620718450000|2021-05-11 07:34:10|82757.2|82707.2|82769.4|82719.4|82772.7|82722.7|82756.3|82706.3|57
1620718460000|2021-05-11 07:34:20|82768.6|82718.6|82769.1|82719.1|82770.4|82720.4|82765.9|82715.9|48
1620718470000|2021-05-11 07:34:30|82769.2|82719.2|82775|82725|82775.3|82725.3|82769.2|82719.2|48
1620718480000|2021-05-11 07:34:40|82775.3|82725.3|82756.3|82706.3|82775.3|82725.3|82754.8|82704.8|45
1620718490000|2021-05-11 07:34:50|82759.7|82709.7|82773.6|82723.6|82773.7|82723.7|82759.6|82709.6|62
1620718500000|2021-05-11 07:35:00|82773.7|82723.7|82767.3|82717.3|82774.4|82724.4|82764.7|82714.7|59
1620718510000|2021-05-11 07:35:10|82767.4|82717.4|82772.4|82722.4|82772.6|82722.6|82765.3|82715.3|50
1620718520000|2021-05-11 07:35:20|82773.6|82723.6|82788.2|82738.2|82788.9|82738.9|82772.9|82722.9|63
1620718530000|2021-05-11 07:35:30|82788.9|82738.9|82792.4|82742.4|82796.6|82746.6|82786.3|82736.3|67
1620718540000|2021-05-11 07:35:40|82792.1|82742.1|82792.1|82742.1|82793.3|82743.3|82791.1|82741.1|41
1620718550000|2021-05-11 07:35:50|82791.9|82741.9|82792.6|82742.6|82796.2|82746.2|82788.2|82738.2|58
1620718560000|2021-05-11 07:36:00|82791.9|82741.9|82791.5|82741.5|82795.3|82745.3|82786.5|82736.5|62
1620718570000|2021-05-11 07:36:10|82793.3|82743.3|82796.1|82746.1|82797.2|82747.2|82787.3|82737.3|64
1620718580000|2021-05-11 07:36:20|82797.1|82747.1|82786.6|82736.6|82800.7|82750.7|82780.2|82730.2|71
1620718590000|2021-05-11 07:36:30|82786.3|82736.3|82788.3|82738.3|82792.2|82742.2|82785.7|82735.7|50
1620718600000|2021-05-11 07:36:40|82787.8|82737.8|82792.9|82742.9|82793.6|82746.9|82771.9|82735.1|52
1620718610000|2021-05-11 07:36:50|82792.2|82742.2|82796.2|82746.2|82799.9|82749.9|82791.6|82741.6|42
1620718620000|2021-05-11 07:37:00|82797.1|82747.1|82789.5|82739.5|82799.1|82749.1|82787.5|82737.5|60
1620718630000|2021-05-11 07:37:10|82790.2|82740.2|82792.1|82742.1|82801.1|82761.5|82785.4|82739.1|59
1620718640000|2021-05-11 07:37:20|82790.8|82740.8|82784.3|82734.3|82791.8|82741.8|82782.7|82732.7|55
1620718650000|2021-05-11 07:37:30|82785|82735|82781|82731|82785.5|82735.5|82776.2|82726.2|67
1620718660000|2021-05-11 07:37:40|82779.9|82729.9|82772.9|82722.9|82781.2|82731.2|82768.7|82718.7|55
1620718670000|2021-05-11 07:37:50|82773|82723|82774|82724|82780.3|82730.3|82772.5|82722.5|53
1620718680000|2021-05-11 07:38:00|82774.5|82724.5|82776.5|82726.5|82782.3|82732.3|82774.5|82724.5|45
1620718690000|2021-05-11 07:38:10|82771.8|82721.8|82773.1|82723.1|82777.4|82727.4|82771|82721|52
1620718700000|2021-05-11 07:38:20|82774.9|82724.9|82773.5|82723.5|82781.6|82731.6|82769.6|82719.6|62
1620718710000|2021-05-11 07:38:30|82774.4|82724.4|82771.5|82721.5|82777.2|82727.2|82771.2|82721.2|46
1620718720000|2021-05-11 07:38:40|82771.4|82721.4|82770.7|82720.7|82772.2|82722.2|82769.5|82719.5|48
1620718730000|2021-05-11 07:38:50|82770.4|82720.4|82770.8|82720.8|82771.8|82721.8|82766.5|82716.5|58
1620718740000|2021-05-11 07:39:00|82771.8|82721.8|82777|82727|82777.9|82727.9|82770.7|82720.7|51
1620718750000|2021-05-11 07:39:10|82779.6|82729.6|82783.3|82733.3|82785|82735|82775.5|82725.5|59
1620718760000|2021-05-11 07:39:20|82781.5|82731.5|82792.8|82742.8|82793.2|82743.2|82778.5|82728.5|59
1620718770000|2021-05-11 07:39:30|82791.4|82741.4|82786.4|82736.4|82794.3|82744.3|82784.1|82734.1|50
1620718780000|2021-05-11 07:39:40|82785.4|82735.4|82772.3|82722.3|82786.9|82736.9|82768|82718|49
1620718790000|2021-05-11 07:39:50|82771.9|82721.9|82766|82716|82774.1|82724.1|82763|82713|61
1620718800000|2021-05-11 07:40:00|82766.4|82716.4|82785.5|82735.5|82786.6|82736.6|82765|82715|69
1620718810000|2021-05-11 07:40:10|82785.2|82735.2|82791.3|82741.3|82791.3|82741.3|82782.8|82732.8|55
1620718820000|2021-05-11 07:40:20|82790.8|82740.8|82803.6|82753.6|82808.4|82758.4|82789.8|82739.8|61
1620718830000|2021-05-11 07:40:30|82804.8|82754.8|82806.1|82756.1|82809.7|82759.7|82802.8|82752.8|49
1620718840000|2021-05-11 07:40:40|82805.2|82755.2|82791.4|82741.4|82805.2|82755.2|82790.8|82740.8|66
1620718850000|2021-05-11 07:40:50|82791.9|82741.9|82782.6|82732.6|82793|82743.4|82766.7|82728.6|58
1620718860000|2021-05-11 07:41:00|82783.1|82733.1|82780.2|82730.2|82789.4|82739.4|82778.8|82728.8|54
1620718870000|2021-05-11 07:41:10|82778.5|82728.5|82776.4|82726.4|82778.5|82728.5|82773.8|82723.8|42
1620718880000|2021-05-11 07:41:20|82776.6|82726.6|82753.9|82703.9|82777.3|82727.3|82752.6|82702.6|43
1620718890000|2021-05-11 07:41:30|82754|82704|82758.4|82708.4|82759.1|82709.1|82754|82704|55
1620718900000|2021-05-11 07:41:40|82758.5|82708.5|82758.7|82708.7|82758.8|82708.8|82755.4|82705.4|50
1620718910000|2021-05-11 07:41:50|82758.5|82708.5|82759.8|82709.8|82762|82725.1|82747.5|82708.5|38
1620718920000|2021-05-11 07:42:00|82759.9|82709.9|82757.1|82707.1|82760.3|82710.3|82755.5|82705.5|46
1620718930000|2021-05-11 07:42:10|82757.2|82707.2|82756.8|82706.8|82757.5|82707.5|82756.4|82706.4|24
1620718940000|2021-05-11 07:42:20|82756.7|82706.7|82756.4|82706.4|82759.1|82709.1|82756.3|82706.3|40
1620718950000|2021-05-11 07:42:30|82756|82706|82758|82708|82758.5|82708.5|82756|82706|28
1620718960000|2021-05-11 07:42:40|82757.9|82707.9|82757|82707|82759.3|82709.3|82754.4|82704.4|30
1620718970000|2021-05-11 07:42:50|82756.8|82706.8|82761.1|82711.1|82763.3|82713.3|82756.6|82706.6|61
1620718980000|2021-05-11 07:43:00|82761.2|82711.2|82760.2|82710.2|82764.1|82714.1|82759.6|82709.6|43
1620718990000|2021-05-11 07:43:10|82760.3|82710.3|82755.7|82705.7|82764.3|82719.7|82744.7|82703.3|60
1620719000000|2021-05-11 07:43:20|82755.1|82705.1|82763.7|82713.7|82764.1|82714.1|82755.1|82705.1|48
1620719010000|2021-05-11 07:43:30|82762.9|82712.9|82766.1|82716.1|82767.4|82717.4|82762.1|82712.1|46
1620719020000|2021-05-11 07:43:40|82764.8|82714.8|82764.9|82714.9|82766.6|82716.6|82763.1|82713.1|46
1620719030000|2021-05-11 07:43:50|82765.4|82715.4|82763.6|82713.6|82769.7|82719.7|82762.8|82712.8|38
1620719040000|2021-05-11 07:44:00|82763.2|82713.2|82756.4|82706.4|82764.6|82714.6|82755.7|82705.7|47
1620719050000|2021-05-11 07:44:10|82755.8|82705.8|82755.3|82705.3|82762.3|82712.3|82755|82705|50
1620719060000|2021-05-11 07:44:20|82755.4|82705.4|82759.9|82709.9|82763.5|82713.5|82755|82705|47
1620719070000|2021-05-11 07:44:30|82759.6|82709.6|82754.7|82704.7|82759.6|82709.6|82753.2|82703.2|47
1620719080000|2021-05-11 07:44:40|82754.6|82704.6|82757.9|82707.9|82757.9|82707.9|82752.6|82702.6|44
1620719090000|2021-05-11 07:44:50|82757.5|82707.5|82762.3|82712.3|82764.1|82714.1|82756.8|82706.8|50
1620719100000|2021-05-11 07:45:00|82762.2|82712.2|82763.8|82713.8|82763.8|82722.5|82747.5|82709.3|44
1620719110000|2021-05-11 07:45:10|82763.6|82713.6|82759.3|82709.3|82763.6|82724.3|82748.5|82708.4|35
1620719120000|2021-05-11 07:45:20|82759.6|82709.6|82758.9|82708.9|82760.4|82710.4|82758.9|82708.9|29
1620719130000|2021-05-11 07:45:30|82758.7|82708.7|82759.2|82709.2|82759.2|82709.2|82757.8|82707.8|23
1620719140000|2021-05-11 07:45:40|82759.1|82709.1|82761.1|82711.1|82761.1|82711.1|82758.2|82708.2|36
1620719150000|2021-05-11 07:45:50|82761.7|82711.7|82765.5|82715.5|82765.5|82715.5|82761.4|82711.4|27
1620719160000|2021-05-11 07:46:00|82765.8|82715.8|82770.4|82720.4|82771.3|82731.4|82755.7|82715.7|28
1620719170000|2021-05-11 07:46:10|82770.9|82720.9|82786.8|82736.8|82787.4|82737.4|82770.9|82720.9|52
1620719180000|2021-05-11 07:46:20|82786.9|82736.9|82791.4|82741.4|82792.5|82742.5|82786.8|82736.8|39
1620719190000|2021-05-11 07:46:30|82791.9|82741.9|82796.8|82746.8|82801|82751|82790.9|82740.9|54
1620719200000|2021-05-11 07:46:40|82795.9|82745.9|82772.3|82722.3|82795.9|82745.9|82770.3|82720.3|53
1620719210000|2021-05-11 07:46:50|82772.5|82722.5|82785.4|82735.4|82788.1|82738.1|82772.1|82722.1|54
1620719220000|2021-05-11 07:47:00|82785|82735|82778.3|82728.3|82785.5|82743.5|82768.5|82727.8|60
1620719230000|2021-05-11 07:47:10|82778.4|82728.4|82771.8|82721.8|82778.7|82728.7|82771.8|82721.8|56
1620719240000|2021-05-11 07:47:20|82773.5|82723.5|82772.9|82722.9|82777.7|82727.7|82770.5|82720.5|51
1620719250000|2021-05-11 07:47:30|82772.8|82722.8|82773.1|82723.1|82776.5|82726.5|82772.7|82722.7|45
1620719260000|2021-05-11 07:47:40|82773.5|82723.5|82766.8|82716.8|82775.7|82725.7|82766|82716|44
1620719270000|2021-05-11 07:47:50|82766.9|82716.9|82767.6|82717.6|82767.6|82717.6|82764.6|82714.6|48
1620719280000|2021-05-11 07:48:00|82767.2|82717.2|82764.7|82714.7|82768.7|82718.7|82763.6|82713.6|44
1620719290000|2021-05-11 07:48:10|82764|82714|82767|82717|82769.5|82719.5|82763.5|82713.5|37
1620719300000|2021-05-11 07:48:20|82766.5|82716.5|82778.7|82728.7|82779.4|82729.4|82765.4|82715.4|52
1620719310000|2021-05-11 07:48:30|82778.6|82728.6|82778.3|82728.3|82779.5|82729.5|82777.4|82727.4|36
1620719320000|2021-05-11 07:48:40|82778.2|82728.2|82773.8|82723.8|82780.2|82730.2|82773.6|82723.6|39
1620719330000|2021-05-11 07:48:50|82773.2|82723.2|82776.8|82726.8|82777|82727|82772.5|82722.5|51
1620719340000|2021-05-11 07:49:00|82776.6|82726.6|82771.6|82721.6|82777.2|82727.2|82771.6|82721.6|38
1620719350000|2021-05-11 07:49:10|82771.7|82721.7|82769.7|82719.7|82772.2|82722.2|82768.4|82718.4|38
1620719360000|2021-05-11 07:49:20|82769.8|82719.8|82779.8|82729.8|82780.1|82730.1|82769.8|82719.8|39
1620719370000|2021-05-11 07:49:30|82780|82730|82785.3|82735.3|82785.3|82735.3|82780|82730|38
1620719380000|2021-05-11 07:49:40|82785.2|82735.2|82783.6|82733.6|82789.1|82739.1|82783.2|82733.2|50
1620719390000|2021-05-11 07:49:50|82783.9|82733.9|82784.1|82734.1|82785.9|82735.9|82783.6|82733.6|30
1620719400000|2021-05-11 07:50:00|82784.2|82734.2|82786.2|82736.2|82786.2|82736.2|82783.3|82733.3|36
1620719410000|2021-05-11 07:50:10|82786.1|82736.1|82788.8|82738.8|82788.8|82738.8|82784.9|82734.9|46
1620719420000|2021-05-11 07:50:20|82790.8|82740.8|82786.1|82736.1|82793.5|82743.5|82785.4|82735.4|50
1620719430000|2021-05-11 07:50:30|82786.3|82736.3|82784.9|82734.9|82786.9|82736.9|82784.3|82734.3|43
1620719440000|2021-05-11 07:50:40|82784.4|82734.4|82784.1|82734.1|82787.2|82737.2|82782.8|82732.8|52
1620719450000|2021-05-11 07:50:50|82785.4|82735.4|82785.7|82735.7|82786.8|82736.8|82782.2|82732.2|39
1620719460000|2021-05-11 07:51:00|82785.5|82735.5|82786.6|82736.6|82786.7|82736.7|82785.3|82735.3|35
1620719470000|2021-05-11 07:51:10|82786.4|82736.4|82785.7|82735.7|82787|82737|82784.7|82734.7|32
1620719480000|2021-05-11 07:51:20|82785.5|82735.5|82760.1|82710.1|82786.1|82745.5|82743.8|82693.8|44
1620719490000|2021-05-11 07:51:30|82760.6|82710.6|82781.6|82731.6|82781.8|82731.8|82760.5|82710.5|58
1620719500000|2021-05-11 07:51:40|82782|82732|82786.2|82736.2|82786.9|82736.9|82782|82732|48
1620719510000|2021-05-11 07:51:50|82786|82736|82781.3|82731.3|82788.2|82738.2|82778.7|82728.7|48
1620719520000|2021-05-11 07:52:00|82780.9|82730.9|82785.2|82735.2|82785.6|82735.6|82778.4|82728.4|58
1620719530000|2021-05-11 07:52:10|82784.9|82734.9|82784.6|82734.6|82785.5|82735.5|82784.3|82734.3|31
1620719540000|2021-05-11 07:52:20|82784|82734|82782.2|82732.2|82784.6|82734.6|82782|82732|22
1620719550000|2021-05-11 07:52:30|82782.3|82732.3|82777.8|82727.8|82782.5|82732.5|82777.8|82727.8|29
1620719560000|2021-05-11 07:52:40|82777.2|82727.2|82774.5|82724.5|82777.4|82737.2|82758.7|82708.7|68
1620719570000|2021-05-11 07:52:50|82775.1|82725.1|82795.3|82745.3|82795.3|82745.3|82775.1|82725.1|57
1620719580000|2021-05-11 07:53:00|82795.6|82745.6|82798.6|82748.6|82799.8|82749.8|82793.8|82743.8|55
1620719590000|2021-05-11 07:53:10|82797.9|82747.9|82775.1|82725.1|82799.4|82749.4|82771|82721|64
1620719600000|2021-05-11 07:53:20|82771.2|82721.2|82770.2|82720.2|82773.2|82723.2|82770.2|82720.2|48
1620719610000|2021-05-11 07:53:30|82770.8|82720.8|82764.7|82714.7|82772.4|82728.1|82753.1|82714.7|45
1620719620000|2021-05-11 07:53:40|82765.8|82715.8|82755.2|82705.2|82766.2|82716.2|82754.1|82704.1|67
1620719630000|2021-05-11 07:53:50|82756.5|82706.5|82759.3|82709.3|82760.5|82710.5|82753|82703|51
1620719640000|2021-05-11 07:54:00|82759.4|82709.4|82759.5|82709.5|82761.8|82711.8|82759|82709|42
1620719650000|2021-05-11 07:54:10|82758.9|82708.9|82762.4|82712.4|82762.4|82712.4|82758.6|82708.6|33
1620719660000|2021-05-11 07:54:20|82761.2|82711.2|82762.9|82712.9|82763.4|82713.4|82759.9|82709.9|47
1620719670000|2021-05-11 07:54:30|82763.9|82713.9|82769.7|82719.7|82770.3|82720.3|82762.3|82712.3|49
1620719680000|2021-05-11 07:54:40|82769.8|82719.8|82758.8|82733.8|82772|82734.4|82758.7|82718.5|31
1620719690000|2021-05-11 07:54:50|82774|82724|82762|82712|82774|82724|82759.9|82709.9|62
1620719700000|2021-05-11 07:55:00|82762.6|82712.6|82772.9|82722.9|82772.9|82722.9|82762.5|82712.5|52
1620719710000|2021-05-11 07:55:10|82772.2|82722.2|82772.5|82722.5|82774|82724|82770.2|82720.2|55
1620719720000|2021-05-11 07:55:20|82772.3|82722.3|82770.2|82720.2|82773.3|82723.3|82769|82719|41
1620719730000|2021-05-11 07:55:30|82770.4|82720.4|82766.3|82716.3|82772.1|82722.1|82763.5|82713.5|50
1620719740000|2021-05-11 07:55:40|82766|82716|82764.1|82714.1|82766.2|82716.2|82761.8|82711.8|57
1620719750000|2021-05-11 07:55:50|82763.7|82713.7|82749.3|82699.3|82765.5|82715.5|82741.4|82691.4|65
1620719760000|2021-05-11 07:56:00|82749.6|82699.6|82728.8|82678.8|82750.3|82700.3|82728.8|82678.8|54
1620719770000|2021-05-11 07:56:10|82728.4|82678.4|82734.1|82684.1|82734.6|82684.6|82728.4|82678.4|42
1620719780000|2021-05-11 07:56:20|82733.9|82683.9|82731.2|82681.2|82734.9|82684.9|82730.6|82680.6|40
1620719790000|2021-05-11 07:56:30|82731|82681|82734.2|82684.2|82734.8|82684.8|82731|82681|51
1620719800000|2021-05-11 07:56:40|82733.5|82683.5|82734|82684|82734.8|82684.8|82733|82683|39
1620719810000|2021-05-11 07:56:50|82733.7|82683.7|82733.5|82683.5|82734.5|82684.5|82732.2|82682.2|31
1620719820000|2021-05-11 07:57:00|82733.2|82683.2|82731.1|82681.1|82734.1|82684.1|82729|82679|43
1620719830000|2021-05-11 07:57:10|82731|82681|82733.7|82683.7|82736.5|82686.5|82730.8|82680.8|38
1620719840000|2021-05-11 07:57:20|82733.5|82683.5|82736|82686|82737|82687|82732.8|82682.8|47
1620719850000|2021-05-11 07:57:30|82736.4|82686.4|82737.6|82687.6|82737.7|82687.7|82735.4|82685.4|32
1620719860000|2021-05-11 07:57:40|82737.3|82687.3|82737|82687|82738.1|82688.1|82736.7|82686.7|37
1620719870000|2021-05-11 07:57:50|82736.7|82686.7|82740.1|82690.1|82740.1|82703.1|82728.1|82684.3|39
1620719880000|2021-05-11 07:58:00|82740.2|82690.2|82741.1|82691.1|82741.3|82691.3|82739.7|82689.7|49
1620719890000|2021-05-11 07:58:10|82741|82691|82735.3|82685.3|82741|82691|82734.6|82684.6|53
1620719900000|2021-05-11 07:58:20|82735.1|82685.1|82735.5|82685.5|82736|82686|82735|82685|27
1620719910000|2021-05-11 07:58:30|82735.4|82685.4|82735.4|82685.4|82736.4|82686.4|82735.1|82685.1|30
1620719920000|2021-05-11 07:58:40|82735.3|82685.3|82738.3|82688.3|82738.3|82700.3|82724.3|82682.8|36
1620719930000|2021-05-11 07:58:50|82738.2|82688.2|82736.9|82686.9|82738.2|82688.2|82736.6|82686.6|30
1620719940000|2021-05-11 07:59:00|82737.1|82687.1|82732.7|82682.7|82739|82695.6|82720.1|82682.3|50
1620719950000|2021-05-11 07:59:10|82731.9|82681.9|82732.2|82682.2|82733.4|82683.4|82731.1|82681.1|33
1620719960000|2021-05-11 07:59:20|82731.7|82681.7|82702|82652|82732.5|82682.5|82676.4|82626.4|49
1620719970000|2021-05-11 07:59:30|82701.8|82651.8|82707.9|82657.9|82719.2|82669.2|82699.2|82649.2|75
1620719980000|2021-05-11 07:59:40|82708|82658|82702.9|82652.9|82708|82658|82701.4|82651.4|58
1620719990000|2021-05-11 07:59:50|82704.3|82654.3|82698|82648|82704.6|82654.6|82696.1|82646.1|47
1620720000000|2021-05-11 08:00:00|82698.1|82648.1|82685|82635|82698.2|82648.2|82677.9|82627.9|71
1620720010000|2021-05-11 08:00:10|82684.9|82634.9|82690.2|82640.2|82691.2|82641.2|82684.9|82634.9|55
1620720020000|2021-05-11 08:00:20|82690.8|82640.8|82698.8|82648.8|82699.9|82649.9|82690.6|82640.6|44
1620720030000|2021-05-11 08:00:30|82699.7|82649.7|82692.2|82642.2|82705.5|82655.5|82692.2|82642.2|63
1620720040000|2021-05-11 08:00:40|82692.9|82642.9|82690.5|82640.5|82695.2|82645.2|82688.1|82638.1|56
1620720050000|2021-05-11 08:00:50|82690.4|82640.4|82687.5|82637.5|82691.5|82641.5|82686.6|82636.6|52
1620720060000|2021-05-11 08:01:00|82687.6|82637.6|82689|82639|82691.8|82641.8|82686.6|82636.6|45
1620720070000|2021-05-11 08:01:10|82688.3|82638.3|82691.8|82641.8|82692.5|82642.5|82686.9|82636.9|49
1620720080000|2021-05-11 08:01:20|82691.3|82641.3|82688.3|82638.3|82695.7|82645.7|82687.9|82637.9|58
1620720090000|2021-05-11 08:01:30|82688.6|82638.6|82679.6|82629.6|82689.1|82639.1|82679.3|82629.3|44
1620720100000|2021-05-11 08:01:40|82679.2|82629.2|82677.2|82627.2|82679.9|82629.9|82675.3|82625.3|50
1620720110000|2021-05-11 08:01:50|82677.4|82627.4|82675.8|82625.8|82677.5|82627.5|82675.3|82625.3|34
1620720120000|2021-05-11 08:02:00|82676.1|82626.1|82669.8|82619.8|82676.1|82626.1|82659.6|82609.6|60
1620720130000|2021-05-11 08:02:10|82669.6|82619.6|82681.7|82631.7|82683.8|82633.8|82669.6|82619.6|60
1620720140000|2021-05-11 08:02:20|82681.8|82631.8|82677.9|82627.9|82684.5|82634.5|82677.1|82627.1|56
1620720150000|2021-05-11 08:02:30|82677.6|82627.6|82679.7|82629.7|82681|82631|82673.9|82623.9|53
1620720160000|2021-05-11 08:02:40|82679.6|82629.6|82681.7|82631.7|82681.7|82631.7|82677.9|82627.9|42
1620720170000|2021-05-11 08:02:50|82681.4|82631.4|82681.1|82631.1|82682|82632|82680.2|82630.2|35
1620720180000|2021-05-11 08:03:00|82681|82631|82672.1|82622.1|82683.9|82633.9|82666|82616|64
1620720190000|2021-05-11 08:03:10|82672.5|82622.5|82685|82635|82685.6|82635.6|82672.5|82622.5|51
1620720200000|2021-05-11 08:03:20|82684.9|82634.9|82689.4|82639.4|82689.9|82639.9|82684.6|82634.6|49
1620720210000|2021-05-11 08:03:30|82689.7|82639.7|82693.5|82643.5|82700.1|82650.1|82685.9|82635.9|62
1620720220000|2021-05-11 08:03:40|82693.1|82643.1|82689.6|82639.6|82694.6|82644.6|82689.6|82639.6|51
1620720230000|2021-05-11 08:03:50|82689.5|82639.5|82691.2|82641.2|82691.8|82641.8|82689.5|82639.5|39
1620720240000|2021-05-11 08:04:00|82691|82641|82686.2|82636.2|82691.9|82641.9|82685.3|82635.3|35
1620720250000|2021-05-11 08:04:10|82686|82636|82676.4|82626.4|82686.9|82636.9|82676.4|82626.4|42
1620720260000|2021-05-11 08:04:20|82677.5|82627.5|82694.2|82644.2|82694.6|82644.6|82677.5|82627.5|53
1620720270000|2021-05-11 08:04:30|82694.1|82644.1|82698.4|82648.4|82699.9|82649.9|82693.3|82643.3|49
1620720280000|2021-05-11 08:04:40|82698.1|82648.1|82695.9|82645.9|82700.1|82659.1|82682.6|82644.3|38
1620720290000|2021-05-11 08:04:50|82695.4|82645.4|82700.8|82650.8|82703.1|82653.1|82688.3|82638.3|49
1620720300000|2021-05-11 08:05:00|82701.9|82651.9|82716.1|82666.1|82716.1|82666.1|82701.9|82651.9|57
1620720310000|2021-05-11 08:05:10|82716|82666|82713.1|82663.1|82716.2|82666.2|82713.1|82663.1|47
1620720320000|2021-05-11 08:05:20|82713.4|82663.4|82725.2|82675.2|82725.2|82675.2|82713.1|82663.1|56
1620720330000|2021-05-11 08:05:30|82724.7|82674.7|82717.8|82667.8|82725.7|82675.7|82716.5|82666.5|53
1620720340000|2021-05-11 08:05:40|82717.9|82667.9|82716|82666|82717.9|82667.9|82710.5|82660.5|49
1620720350000|2021-05-11 08:05:50|82715.9|82665.9|82710.5|82660.5|82715.9|82665.9|82708.8|82658.8|54
1620720360000|2021-05-11 08:06:00|82710.2|82660.2|82702.6|82652.6|82716.2|82666.2|82698.6|82648.6|56
1620720370000|2021-05-11 08:06:10|82702.1|82652.1|82700.1|82650.1|82702.4|82652.4|82696|82646|38
1620720380000|2021-05-11 08:06:20|82703.7|82653.7|82715.8|82665.8|82716.9|82666.9|82703.7|82653.7|65
1620720390000|2021-05-11 08:06:30|82716.9|82666.9|82712.3|82662.3|82716.9|82666.9|82710.8|82660.8|52
1620720400000|2021-05-11 08:06:40|82712.6|82662.6|82699.8|82649.8|82712.6|82662.6|82696.5|82646.5|43
1620720410000|2021-05-11 08:06:50|82700.5|82650.5|82695.1|82645.1|82700.5|82650.5|82694.8|82644.8|36
1620720420000|2021-05-11 08:07:00|82695.3|82645.3|82685.5|82635.5|82697.1|82647.1|82685.5|82635.5|44
1620720430000|2021-05-11 08:07:10|82685.7|82635.7|82710.2|82660.2|82711|82661|82685.2|82635.2|63
1620720440000|2021-05-11 08:07:20|82711.4|82661.4|82697.8|82647.8|82712.2|82662.2|82696.3|82646.3|49
1620720450000|2021-05-11 08:07:30|82699.4|82649.4|82694.8|82644.8|82701.1|82651.1|82692.9|82642.9|35
1620720460000|2021-05-11 08:07:40|82693.2|82643.2|82692.8|82642.8|82696.7|82646.7|82689.4|82639.4|32
1620720470000|2021-05-11 08:07:50|82692.7|82642.7|82687.6|82637.6|82693.1|82643.1|82685.5|82635.5|52
1620720480000|2021-05-11 08:08:00|82688.2|82638.2|82699.2|82649.2|82703.9|82653.9|82687.8|82637.8|53
1620720490000|2021-05-11 08:08:10|82700.5|82650.5|82715|82665|82716.7|82666.7|82696.1|82646.1|54
1620720500000|2021-05-11 08:08:20|82714.8|82664.8|82712.8|82662.8|82717.3|82667.3|82712.8|82662.8|44
1620720510000|2021-05-11 08:08:30|82713.8|82663.8|82711.9|82661.9|82713.8|82663.8|82711.2|82661.2|41
1620720520000|2021-05-11 08:08:40|82712.1|82662.1|82717.1|82667.1|82717.5|82667.5|82711.6|82661.6|50
1620720530000|2021-05-11 08:08:50|82716.2|82666.2|82719.7|82669.7|82720.3|82679.6|82704.3|82665.2|45
1620720540000|2021-05-11 08:09:00|82720.1|82670.1|82711.9|82661.9|82720.1|82670.1|82711.3|82661.3|52
1620720550000|2021-05-11 08:09:10|82712|82662|82711.2|82661.2|82712.5|82662.5|82710.6|82660.6|31
1620720560000|2021-05-11 08:09:20|82711.7|82661.7|82707.3|82657.3|82713.1|82663.1|82700.8|82650.8|51
1620720570000|2021-05-11 08:09:30|82706.4|82656.4|82702.1|82652.1|82706.4|82656.4|82701.2|82651.2|35
1620720580000|2021-05-11 08:09:40|82701.2|82651.2|82695.8|82645.8|82701.2|82651.2|82695|82645|44
1620720590000|2021-05-11 08:09:50|82696.2|82646.2|82697.8|82647.8|82699|82649|82695.8|82645.8|35
1620720600000|2021-05-11 08:10:00|82697.2|82647.2|82697.7|82647.7|82701.7|82651.7|82690.3|82640.3|71
1620720610000|2021-05-11 08:10:10|82696.6|82646.6|82697.1|82647.1|82698.5|82648.5|82693.7|82643.7|59
1620720620000|2021-05-11 08:10:20|82697.4|82647.4|82701|82651|82701.1|82651.1|82697.4|82647.4|46
1620720630000|2021-05-11 08:10:30|82701.6|82651.6|82696.7|82646.7|82704.1|82654.1|82695.9|82645.9|44
1620720640000|2021-05-11 08:10:40|82697.5|82647.5|82697.4|82647.4|82700.4|82650.4|82697|82647|46
1620720650000|2021-05-11 08:10:50|82697.1|82647.1|82705.8|82655.8|82707.5|82657.5|82695.5|82645.5|50
1620720660000|2021-05-11 08:11:00|82706.1|82656.1|82707.5|82657.5|82708.1|82658.1|82702.1|82652.1|56
1620720670000|2021-05-11 08:11:10|82707.3|82657.3|82707.3|82657.3|82708.3|82658.3|82707.1|82657.1|27
1620720680000|2021-05-11 08:11:20|82707.2|82657.2|82712.1|82662.1|82712.4|82674.5|82699.3|82655.4|46
1620720690000|2021-05-11 08:11:30|82712.2|82662.2|82712.8|82662.8|82714|82664|82710.7|82660.7|35
1620720700000|2021-05-11 08:11:40|82712.2|82662.2|82709.6|82659.6|82712.5|82662.5|82708.6|82658.6|26
1620720710000|2021-05-11 08:11:50|82709.4|82659.4|82711.1|82661.1|82711.3|82661.3|82709|82659|28
1620720720000|2021-05-11 08:12:00|82711|82661|82718.6|82668.6|82719.1|82679.8|82704.8|82660.7|42
1620720730000|2021-05-11 08:12:10|82719.4|82669.4|82709.5|82684.5|82722.4|82684.5|82709|82667.9|31
1620720740000|2021-05-11 08:12:20|82721.7|82671.7|82721.7|82671.7|82723.1|82673.1|82721.4|82671.4|31
1620720750000|2021-05-11 08:12:30|82721.5|82671.5|82714.2|82664.2|82721.6|82671.6|82713.9|82663.9|42
1620720760000|2021-05-11 08:12:40|82714.4|82664.4|82711.7|82661.7|82717.9|82667.9|82710.2|82660.2|41
1620720770000|2021-05-11 08:12:50|82711.6|82661.6|82709.1|82659.1|82712.3|82662.3|82707.1|82657.1|28
1620720780000|2021-05-11 08:13:00|82708.8|82658.8|82703.1|82653.1|82709.2|82659.2|82701.7|82651.7|33
1620720790000|2021-05-11 08:13:10|82703.3|82653.3|82712.4|82662.4|82713.3|82672.3|82697.3|82652.4|50
1620720800000|2021-05-11 08:13:20|82711.7|82661.7|82715.6|82665.6|82716.4|82666.4|82711.7|82661.7|35
1620720810000|2021-05-11 08:13:30|82715.7|82665.7|82728.2|82678.2|82731.8|82681.8|82715.1|82665.1|56
1620720820000|2021-05-11 08:13:40|82728|82678|82731.7|82681.7|82732.2|82682.2|82727.9|82677.9|34
1620720830000|2021-05-11 08:13:50|82732.3|82682.3|82743.5|82693.5|82747.7|82697.7|82731.3|82681.3|54
1620720840000|2021-05-11 08:14:00|82744|82694|82734.1|82684.1|82746.7|82696.7|82734|82684|51
1620720850000|2021-05-11 08:14:10|82734.3|82684.3|82735.9|82685.9|82736.1|82686.1|82734.1|82684.1|32
1620720860000|2021-05-11 08:14:20|82735.1|82685.1|82732.4|82682.4|82736.3|82697.2|82717.9|82680|36
1620720870000|2021-05-11 08:14:30|82732|82682|82732.4|82682.4|82734.3|82684.3|82732|82682|36
1620720880000|2021-05-11 08:14:40|82732.6|82682.6|82732|82682|82742.8|82692.8|82729.7|82679.7|52
1620720890000|2021-05-11 08:14:50|82732.2|82682.2|82732.3|82682.3|82734.1|82684.1|82728.4|82678.4|57
1620720900000|2021-05-11 08:15:00|82732.4|82682.4|82726.4|82676.4|82734.3|82684.3|82725.3|82675.3|52
1620720910000|2021-05-11 08:15:10|82725.9|82675.9|82738.7|82688.7|82739.2|82689.2|82725.9|82675.9|49
1620720920000|2021-05-11 08:15:20|82738.6|82688.6|82744.9|82694.9|82745.4|82695.4|82737.1|82687.1|39
1620720930000|2021-05-11 08:15:30|82732.1|82707.1|82743.5|82693.5|82744.1|82708.6|82730.6|82692.4|37
1620720940000|2021-05-11 08:15:40|82743.6|82693.6|82743.4|82693.4|82744|82694|82742.6|82692.6|27
1620720950000|2021-05-11 08:15:50|82742.9|82692.9|82746|82696|82746.6|82696.6|82742.8|82692.8|39
1620720960000|2021-05-11 08:16:00|82746.3|82696.3|82749.9|82699.9|82750.8|82711.9|82736.9|82696.2|34
1620720970000|2021-05-11 08:16:10|82749.8|82699.8|82750.7|82700.7|82750.8|82700.8|82748.9|82698.9|36
1620720980000|2021-05-11 08:16:20|82750.8|82700.8|82749.3|82699.3|82751|82701|82747.7|82697.7|26
1620720990000|2021-05-11 08:16:30|82750.2|82700.2|82740.3|82690.3|82750.2|82700.2|82740.1|82690.1|36
1620721000000|2021-05-11 08:16:40|82739.7|82689.7|82736|82686|82740.8|82690.8|82734.5|82684.5|45
1620721010000|2021-05-11 08:16:50|82735.6|82685.6|82724.2|82674.2|82737.2|82687.2|82724.2|82674.2|49
1620721020000|2021-05-11 08:17:00|82724.5|82674.5|82725.6|82675.6|82725.6|82675.6|82724|82674|32
1620721030000|2021-05-11 08:17:10|82725.3|82675.3|82721|82671|82725.3|82675.3|82720.9|82670.9|36
1620721040000|2021-05-11 08:17:20|82721.5|82671.5|82722.7|82672.7|82724.4|82674.4|82717.3|82667.3|46
1620721050000|2021-05-11 08:17:30|82722.4|82672.4|82711.4|82661.4|82723.3|82673.3|82711|82661|44
1620721060000|2021-05-11 08:17:40|82711|82661|82712.9|82662.9|82716.6|82666.6|82709.6|82659.6|46
1620721070000|2021-05-11 08:17:50|82711.4|82661.4|82698.1|82648.1|82711.8|82661.8|82697.5|82647.5|48
1620721080000|2021-05-11 08:18:00|82698|82648|82702|82652|82707.3|82657.3|82698|82648|51
1620721090000|2021-05-11 08:18:10|82701.5|82651.5|82701.6|82651.6|82703.3|82653.3|82700.9|82650.9|30
1620721100000|2021-05-11 08:18:20|82701.5|82651.5|82700.8|82650.8|82702.5|82652.5|82696.6|82646.6|45
1620721110000|2021-05-11 08:18:30|82700.9|82650.9|82705.1|82655.1|82708.1|82658.1|82699.5|82649.5|40
1620721120000|2021-05-11 08:18:40|82706.8|82656.8|82708.8|82658.8|82712.2|82662.2|82704.4|82654.4|45
1620721130000|2021-05-11 08:18:50|82709.6|82659.6|82713.4|82663.4|82716|82666|82707.3|82657.3|52
1620721140000|2021-05-11 08:19:00|82714.1|82664.1|82713|82663|82714.4|82664.4|82711.9|82661.9|38
1620721150000|2021-05-11 08:19:10|82713.1|82663.1|82709.8|82659.8|82713.6|82663.6|82708.5|82658.5|35
1620721160000|2021-05-11 08:19:20|82708.4|82658.4|82726.1|82676.1|82726.5|82688.9|82708.4|82658.4|56
1620721170000|2021-05-11 08:19:30|82726.6|82676.6|82726.3|82676.3|82727.9|82677.9|82725.6|82675.6|39
1620721180000|2021-05-11 08:19:40|82726|82676|82716.6|82666.6|82727.1|82677.1|82715.6|82665.6|41
1620721190000|2021-05-11 08:19:50|82717.2|82667.2|82713.2|82663.2|82717.2|82667.2|82711.7|82661.7|33
1620721200000|2021-05-11 08:20:00|82712.7|82662.7|82711.3|82661.3|82713.9|82663.9|82710.6|82660.6|33
1620721210000|2021-05-11 08:20:10|82711.5|82661.5|82712.5|82662.5|82712.8|82662.8|82711|82661|43
1620721220000|2021-05-11 08:20:20|82712.4|82662.4|82713.1|82663.1|82714.1|82664.1|82712.4|82662.4|39
1620721230000|2021-05-11 08:20:30|82713.5|82663.5|82720.1|82670.1|82720.8|82670.8|82713.5|82663.5|33
1620721240000|2021-05-11 08:20:40|82720|82670|82719.4|82669.4|82726.1|82685.7|82710.7|82668.3|50
1620721250000|2021-05-11 08:20:50|82719.7|82669.7|82714.6|82664.6|82721|82671|82712.5|82662.5|53
1620721260000|2021-05-11 08:21:00|82714.3|82664.3|82713.8|82663.8|82716|82666|82713|82663|52
1620721270000|2021-05-11 08:21:10|82714.1|82664.1|82713.6|82663.6|82714.3|82664.3|82712.7|82662.7|27
1620721280000|2021-05-11 08:21:20|82713.4|82663.4|82714.9|82664.9|82715.1|82665.1|82713.2|82663.2|16
1620721290000|2021-05-11 08:21:30|82715.2|82665.2|82714.2|82664.2|82715.7|82665.7|82712.3|82662.3|31
1620721300000|2021-05-11 08:21:40|82715.5|82665.5|82711|82661|82715.5|82665.5|82710.8|82660.8|38
1620721310000|2021-05-11 08:21:50|82709.1|82659.1|82721.5|82671.5|82721.7|82679.1|82704.1|82659.1|46
1620721320000|2021-05-11 08:22:00|82720.6|82670.6|82725.3|82675.3|82725.3|82675.3|82718.2|82668.2|41
1620721330000|2021-05-11 08:22:10|82723.9|82673.9|82724.5|82674.5|82726.5|82676.5|82722.2|82672.2|41
1620721340000|2021-05-11 08:22:20|82724.8|82674.8|82735.8|82685.8|82737.8|82687.8|82720.7|82670.7|44
1620721350000|2021-05-11 08:22:30|82736|82686|82734.3|82684.3|82736.4|82686.4|82733.1|82683.1|33
1620721360000|2021-05-11 08:22:40|82734.2|82684.2|82731.7|82681.7|82734.4|82695.2|82720.2|82680.4|41
1620721370000|2021-05-11 08:22:50|82731.9|82681.9|82728.3|82678.3|82731.9|82681.9|82727|82677|34
1620721380000|2021-05-11 08:23:00|82728.2|82678.2|82727|82677|82728.6|82678.6|82727|82677|28
1620721390000|2021-05-11 08:23:10|82727.1|82677.1|82720.1|82670.1|82727.6|82677.6|82719.9|82669.9|43
1620721400000|2021-05-11 08:23:20|82720.9|82670.9|82716.5|82666.5|82723.5|82673.5|82716.5|82666.5|48
1620721410000|2021-05-11 08:23:30|82717.9|82667.9|82722.2|82672.2|82723.4|82682.6|82707.6|82664.5|33
1620721420000|2021-05-11 08:23:40|82721.9|82671.9|82726.3|82676.3|82728.4|82690.4|82713.2|82671.9|42
1620721430000|2021-05-11 08:23:50|82726.4|82676.4|82724.7|82674.7|82726.4|82686.9|82706.8|82673|30
1620721440000|2021-05-11 08:24:00|82725.2|82675.2|82718.9|82668.9|82726|82676|82718.4|82668.4|53
1620721450000|2021-05-11 08:24:10|82717.6|82667.6|82724.2|82674.2|82724.2|82674.2|82715.9|82665.9|38
1620721460000|2021-05-11 08:24:20|82724.1|82674.1|82714.6|82689.6|82730.4|82695.2|82714.4|82672.1|54
1620721470000|2021-05-11 08:24:30|82714.2|82689.2|82725.3|82675.3|82729.2|82689.6|82714|82673.3|42
1620721480000|2021-05-11 08:24:40|82725.8|82675.8|82732.9|82682.9|82733.5|82683.5|82725.8|82675.8|48
1620721490000|2021-05-11 08:24:50|82733.3|82683.3|82733.7|82683.7|82735.6|82697.5|82721.7|82682.2|52
1620721500000|2021-05-11 08:25:00|82734.8|82684.8|82737.2|82687.2|82742.4|82699.7|82724.7|82683|49
1620721510000|2021-05-11 08:25:10|82738.1|82688.1|82751.5|82701.5|82755.1|82705.1|82737.7|82687.7|59
1620721520000|2021-05-11 08:25:20|82750.1|82700.1|82749.4|82699.4|82753.6|82703.6|82749.3|82699.3|44
1620721530000|2021-05-11 08:25:30|82749.8|82699.8|82746|82696|82750.5|82700.5|82742.5|82692.5|46
1620721540000|2021-05-11 08:25:40|82745.7|82695.7|82732.6|82707.6|82747.5|82711.3|82732.2|82693.6|40
1620721550000|2021-05-11 08:25:50|82732.2|82707.2|82729.3|82704.3|82733.3|82708.3|82729.3|82704.3|24
1620721560000|2021-05-11 08:26:00|82729.1|82704.1|82729.8|82679.8|82742.2|82704.9|82728.8|82678.8|39
1620721570000|2021-05-11 08:26:10|82730|82680|82726.5|82676.5|82730.6|82680.6|82726.4|82676.4|44
1620721580000|2021-05-11 08:26:20|82728.6|82678.6|82726.1|82676.1|82729|82679|82726|82676|31
1620721590000|2021-05-11 08:26:30|82726.4|82676.4|82725|82675|82726.7|82676.7|82725|82675|34
1620721600000|2021-05-11 08:26:40|82725.7|82675.7|82727.3|82677.3|82727.4|82677.4|82725.4|82675.4|35
1620721610000|2021-05-11 08:26:50|82727.4|82677.4|82723.1|82673.1|82727.4|82677.4|82723.1|82673.1|22
1620721620000|2021-05-11 08:27:00|82723|82673|82730.7|82680.7|82730.7|82680.7|82723|82673|34
1620721630000|2021-05-11 08:27:10|82730.9|82680.9|82727.4|82677.4|82731.7|82681.7|82727|82677|35
1620721640000|2021-05-11 08:27:20|82726.7|82676.7|82721.4|82671.4|82729.1|82689.7|82714.3|82671.2|42
1620721650000|2021-05-11 08:27:30|82721.7|82671.7|82704.8|82679.8|82723.8|82679.8|82703.4|82667.3|33
1620721660000|2021-05-11 08:27:40|82704.2|82679.2|82718.5|82668.5|82719.2|82680.6|82704.1|82665.2|37
1620721670000|2021-05-11 08:27:50|82718.3|82668.3|82717.5|82667.5|82718.8|82668.8|82716.1|82666.1|38
1620721680000|2021-05-11 08:28:00|82717.6|82667.6|82723.8|82673.8|82727.8|82677.8|82717.3|82667.3|43
1620721690000|2021-05-11 08:28:10|82724.2|82674.2|82722.2|82672.2|82725.4|82675.4|82722.2|82672.2|42
1620721700000|2021-05-11 08:28:20|82722|82672|82722.2|82672.2|82722.9|82672.9|82721.3|82671.3|31
1620721710000|2021-05-11 08:28:30|82722.1|82672.1|82725.8|82675.8|82728.2|82678.2|82722.1|82672.1|26
1620721720000|2021-05-11 08:28:40|82725.4|82675.4|82724|82674|82726.2|82676.2|82723.3|82673.3|40
1620721730000|2021-05-11 08:28:50|82724.3|82674.3|82714.3|82664.3|82731.1|82688.2|82710.4|82660.4|49
1620721740000|2021-05-11 08:29:00|82713.9|82663.9|82711.7|82661.7|82713.9|82663.9|82710.9|82660.9|43
1620721750000|2021-05-11 08:29:10|82711.2|82661.2|82712.3|82662.3|82712.6|82662.6|82709.6|82659.6|46
1620721760000|2021-05-11 08:29:20|82712.1|82662.1|82713.3|82663.3|82713.3|82663.3|82709|82659|40
1620721770000|2021-05-11 08:29:30|82713.4|82663.4|82716.2|82666.2|82717|82667|82711.1|82661.1|50
1620721780000|2021-05-11 08:29:40|82715.4|82665.4|82716.6|82666.6|82717|82667|82714.5|82664.5|40
1620721790000|2021-05-11 08:29:50|82719.7|82669.7|82720.6|82670.6|82724.9|82674.9|82719.4|82669.4|56
1620721800000|2021-05-11 08:30:00|82719.2|82669.2|82722.2|82672.2|82722.2|82672.2|82718|82668|43
1620721810000|2021-05-11 08:30:10|82722|82672|82725.3|82675.3|82725.7|82675.7|82721.7|82671.7|25
1620721820000|2021-05-11 08:30:20|82726|82676|82729.8|82679.8|82734.5|82684.5|82725.5|82675.5|42
1620721830000|2021-05-11 08:30:30|82729.9|82679.9|82732.7|82682.7|82732.8|82682.8|82729.9|82679.9|32
1620721840000|2021-05-11 08:30:40|82732.8|82682.8|82734.1|82684.1|82737.4|82687.4|82732.6|82682.6|43
1620721850000|2021-05-11 08:30:50|82734.3|82684.3|82736.2|82686.2|82736.5|82686.5|82733.8|82683.8|34
1620721860000|2021-05-11 08:31:00|82736.3|82686.3|82703|82678|82736.6|82686.6|82703|82670.4|49
1620721870000|2021-05-11 08:31:10|82706.1|82681.1|82707.8|82682.8|82720.4|82683.4|82704.9|82668.7|43
1620721880000|2021-05-11 08:31:20|82708|82683|82723.4|82673.4|82725.9|82684.8|82708|82672.3|47
1620721890000|2021-05-11 08:31:30|82723.3|82673.3|82723.1|82673.1|82725.7|82675.7|82721.5|82671.5|50
1620721900000|2021-05-11 08:31:40|82722.6|82672.6|82700.8|82650.8|82722.6|82679.1|82692.5|82642.5|51
1620721910000|2021-05-11 08:31:50|82697.6|82647.6|82678.8|82628.8|82698.8|82648.8|82677.2|82627.2|62
1620721920000|2021-05-11 08:32:00|82677.6|82627.6|82683.3|82633.3|82686.1|82636.1|82677.6|82627.6|50
1620721930000|2021-05-11 08:32:10|82684|82634|82657|82607|82684.7|82634.7|82654.9|82604.9|59
1620721940000|2021-05-11 08:32:20|82656.4|82606.4|82657.8|82607.8|82658.2|82608.2|82653.1|82603.1|45
1620721950000|2021-05-11 08:32:30|82658|82608|82653.2|82603.2|82661|82611|82651.8|82601.8|49
1620721960000|2021-05-11 08:32:40|82653.9|82603.9|82651.4|82601.4|82654.4|82604.4|82649.6|82599.6|44
1620721970000|2021-05-11 08:32:50|82649.1|82599.1|82652.2|82602.2|82655.6|82605.6|82649.1|82599.1|31
1620721980000|2021-05-11 08:33:00|82652.3|82602.3|82647.7|82597.7|82653.5|82603.5|82647.7|82597.7|39
1620721990000|2021-05-11 08:33:10|82644.7|82594.7|82649.7|82599.7|82650.6|82600.6|82643.2|82593.2|51
1620722000000|2021-05-11 08:33:20|82649.8|82599.8|82657.2|82607.2|82659.8|82609.8|82649.8|82599.8|61
1620722010000|2021-05-11 08:33:30|82656.5|82606.5|82655.3|82605.3|82656.7|82606.7|82654.7|82604.7|44
1620722020000|2021-05-11 08:33:40|82655.5|82605.5|82644.8|82594.8|82656|82606|82643.2|82593.2|37
1620722030000|2021-05-11 08:33:50|82643.9|82593.9|82640.3|82590.3|82644.5|82594.5|82639|82589|37
1620722040000|2021-05-11 08:34:00|82640.8|82590.8|82626.1|82576.1|82641.4|82591.4|82625.5|82575.5|60
1620722050000|2021-05-11 08:34:10|82624.9|82574.9|82624.8|82574.8|82629.8|82579.8|82624.7|82574.7|52
1620722060000|2021-05-11 08:34:20|82624.7|82574.7|82631.6|82581.6|82632.3|82582.3|82624.7|82574.7|59
1620722070000|2021-05-11 08:34:30|82631.7|82581.7|82627.4|82577.4|82631.9|82581.9|82627.4|82577.4|51
1620722080000|2021-05-11 08:34:40|82627.5|82577.5|82628.6|82578.6|82630.3|82580.3|82626.9|82576.9|38
1620722090000|2021-05-11 08:34:50|82628.1|82578.1|82630.5|82580.5|82631.3|82581.3|82627.2|82577.2|36
1620722100000|2021-05-11 08:35:00|82630.6|82580.6|82625|82575|82630.6|82580.6|82625|82575|50
1620722110000|2021-05-11 08:35:10|82624.9|82574.9|82621.6|82571.6|82625.8|82575.8|82621.6|82571.6|50
1620722120000|2021-05-11 08:35:20|82621.7|82571.7|82619.1|82569.1|82629.9|82579.9|82615.7|82565.7|61
1620722130000|2021-05-11 08:35:30|82622|82572|82620.8|82570.8|82625.4|82575.4|82618.2|82568.2|51
1620722140000|2021-05-11 08:35:40|82620.9|82570.9|82621.6|82571.6|82623.7|82573.7|82618.9|82568.9|40
1620722150000|2021-05-11 08:35:50|82621.7|82571.7|82627.5|82577.5|82627.5|82577.5|82619.9|82569.9|32
1620722160000|2021-05-11 08:36:00|82625.2|82575.2|82638.7|82588.7|82639.2|82589.2|82625.2|82575.2|59
1620722170000|2021-05-11 08:36:10|82638.5|82588.5|82615.1|82590.1|82639.2|82590.2|82614.7|82575.6|50
1620722180000|2021-05-11 08:36:20|82615.2|82590.2|82621.5|82571.5|82623.4|82590.3|82609.3|82571|40
1620722190000|2021-05-11 08:36:30|82620.6|82570.6|82627.4|82577.4|82628.6|82578.6|82620.6|82570.6|46
1620722200000|2021-05-11 08:36:40|82628.7|82578.7|82657.6|82607.6|82662|82612|82628.6|82578.6|61
1620722210000|2021-05-11 08:36:50|82656.3|82606.3|82652.7|82602.7|82657.5|82607.5|82645.4|82595.4|61
1620722220000|2021-05-11 08:37:00|82653.7|82603.7|82649.8|82599.8|82657.1|82607.1|82648.9|82598.9|60
1620722230000|2021-05-11 08:37:10|82650|82600|82640.4|82590.4|82650|82600|82638.2|82588.2|45
1620722240000|2021-05-11 08:37:20|82640.5|82590.5|82617|82567|82643|82606.7|82617|82567|63
1620722250000|2021-05-11 08:37:30|82617.9|82567.9|82614.8|82564.8|82618.1|82568.1|82614.3|82564.3|56
1620722260000|2021-05-11 08:37:40|82615|82565|82612.2|82562.2|82625.7|82575.7|82609.2|82559.2|68
1620722270000|2021-05-11 08:37:50|82612.1|82562.1|82603.1|82553.1|82612.3|82562.3|82587.1|82544.3|67
1620722280000|2021-05-11 08:38:00|82604.8|82554.8|82612.7|82562.7|82613.6|82563.6|82601.4|82551.4|68
1620722290000|2021-05-11 08:38:10|82611.4|82561.4|82607.7|82557.7|82613.7|82563.7|82604.7|82554.7|70
1620722300000|2021-05-11 08:38:20|82607|82557|82630.8|82580.8|82630.8|82580.8|82602.8|82552.8|61
1620722310000|2021-05-11 08:38:30|82629.8|82579.8|82601.9|82551.9|82629.8|82579.8|82601.5|82551.5|64
1620722320000|2021-05-11 08:38:40|82601.8|82551.8|82601.1|82551.1|82603.1|82553.1|82600.7|82550.7|38
1620722330000|2021-05-11 08:38:50|82601.3|82551.3|82605.1|82555.1|82605.1|82555.1|82601.3|82551.3|47
1620722340000|2021-05-11 08:39:00|82605|82555|82613.6|82563.6|82615.2|82565.2|82603.5|82553.5|46
1620722350000|2021-05-11 08:39:10|82612.5|82562.5|82629.5|82579.5|82630.6|82580.6|82611.7|82561.7|54
1620722360000|2021-05-11 08:39:20|82631.1|82581.1|82640|82590|82645.1|82595.1|82630.7|82580.7|47
1620722370000|2021-05-11 08:39:30|82640.3|82590.3|82617|82567|82640.4|82590.4|82616.9|82566.9|56
1620722380000|2021-05-11 08:39:40|82616.9|82566.9|82619.3|82569.3|82624.3|82574.3|82609.4|82559.4|52
1620722390000|2021-05-11 08:39:50|82619.1|82569.1|82619.7|82569.7|82623.1|82573.1|82616.4|82566.4|50
1620722400000|2021-05-11 08:40:00|82619.2|82569.2|82625.9|82575.9|82632.3|82582.3|82618.9|82568.9|67
1620722410000|2021-05-11 08:40:10|82626.1|82576.1|82618.6|82568.6|82629.2|82579.2|82618.6|82568.6|66
1620722420000|2021-05-11 08:40:20|82618.2|82568.2|82622.5|82572.5|82622.5|82572.5|82618|82568|52
1620722430000|2021-05-11 08:40:30|82622.4|82572.4|82616.1|82566.1|82622.4|82572.4|82615.1|82565.1|52
1620722440000|2021-05-11 08:40:40|82616.7|82566.7|82615.7|82565.7|82618|82568|82615.2|82565.2|45
1620722450000|2021-05-11 08:40:50|82616|82566|82614.2|82564.2|82620.1|82570.1|82614.2|82564.2|43
1620722460000|2021-05-11 08:41:00|82614.3|82564.3|82610.5|82560.5|82616.3|82566.3|82605.9|82555.9|53
1620722470000|2021-05-11 08:41:10|82610.6|82560.6|82592.2|82542.2|82611|82561|82588|82538|65
1620722480000|2021-05-11 08:41:20|82590.6|82540.6|82581.1|82531.1|82594.4|82544.4|82581.1|82531.1|59
1620722490000|2021-05-11 08:41:30|82584.5|82534.5|82592.7|82542.7|82593.8|82543.8|82584.3|82534.3|67
1620722500000|2021-05-11 08:41:40|82592.6|82542.6|82578.4|82528.4|82594|82544|82577.3|82527.3|65
1620722510000|2021-05-11 08:41:50|82580|82530|82579|82529|82582.7|82532.7|82573.6|82523.6|60
1620722520000|2021-05-11 08:42:00|82578.3|82528.3|82585.1|82535.1|82587.4|82537.4|82577.3|82527.3|52
1620722530000|2021-05-11 08:42:10|82584.4|82534.4|82591.5|82541.5|82594.2|82544.2|82584.4|82534.4|60
1620722540000|2021-05-11 08:42:20|82592.3|82542.3|82605.3|82555.3|82608.6|82558.6|82588.5|82538.5|56
1620722550000|2021-05-11 08:42:30|82606|82556|82620.5|82570.5|82625.1|82575.1|82601.3|82551.3|70
1620722560000|2021-05-11 08:42:40|82620.1|82570.1|82627.2|82577.2|82629.3|82579.3|82616.2|82566.2|61
1620722570000|2021-05-11 08:42:50|82626.5|82576.5|82629.8|82579.8|82631.9|82581.9|82625.3|82575.3|53
1620722580000|2021-05-11 08:43:00|82631.1|82581.1|82627.5|82577.5|82631.1|82581.1|82602.8|82552.8|74
1620722590000|2021-05-11 08:43:10|82627|82577|82617.7|82567.7|82628.4|82578.4|82615.6|82565.6|53
1620722600000|2021-05-11 08:43:20|82617.8|82567.8|82614.3|82564.3|82618.8|82568.8|82614.3|82564.3|50
1620722610000|2021-05-11 08:43:30|82613.9|82563.9|82617.6|82567.6|82619.8|82569.8|82605.7|82555.7|56
1620722620000|2021-05-11 08:43:40|82618|82568|82617.3|82567.3|82621.3|82571.3|82616.5|82566.5|44
1620722630000|2021-05-11 08:43:50|82617.4|82567.4|82611|82561|82618|82568|82605.5|82555.5|49
1620722640000|2021-05-11 08:44:00|82611.1|82561.1|82608.5|82558.5|82611.3|82561.3|82605.6|82555.6|47
1620722650000|2021-05-11 08:44:10|82608.4|82558.4|82608.3|82558.3|82611.2|82561.2|82607.3|82557.3|51
1620722660000|2021-05-11 08:44:20|82608.2|82558.2|82603.9|82553.9|82608.2|82558.2|82603.8|82553.8|43
1620722670000|2021-05-11 08:44:30|82603.4|82553.4|82604.3|82554.3|82604.3|82554.3|82589.2|82539.2|58
1620722680000|2021-05-11 08:44:40|82604.2|82554.2|82603.3|82553.3|82605.7|82555.7|82602.3|82552.3|43
1620722690000|2021-05-11 08:44:50|82603.2|82553.2|82603|82553|82604.9|82554.9|82601.8|82551.8|28
1620722700000|2021-05-11 08:45:00|82602.9|82552.9|82610|82560|82610|82560|82601.7|82551.7|35
1620722710000|2021-05-11 08:45:10|82609.9|82559.9|82601.5|82551.5|82610.1|82560.1|82601.5|82551.5|45
1620722720000|2021-05-11 08:45:20|82601|82551|82601.8|82551.8|82604.7|82565.9|82590.8|82551|41
1620722730000|2021-05-11 08:45:30|82601.7|82551.7|82591.6|82541.6|82603.8|82553.8|82589.5|82539.5|44
1620722740000|2021-05-11 08:45:40|82591.7|82541.7|82596.2|82546.2|82599.2|82549.2|82590.7|82540.7|53
1620722750000|2021-05-11 08:45:50|82596.3|82546.3|82578.8|82528.8|82596.7|82546.7|82578.8|82528.8|44
1620722760000|2021-05-11 08:46:00|82579.4|82529.4|82583.4|82533.4|82590.4|82540.4|82578.9|82528.9|57
1620722770000|2021-05-11 08:46:10|82583.3|82533.3|82576.5|82526.5|82583.7|82533.7|82576.5|82526.5|41
1620722780000|2021-05-11 08:46:20|82576.2|82526.2|82587.1|82537.1|82588|82538|82576.2|82526.2|51
1620722790000|2021-05-11 08:46:30|82587.2|82537.2|82588.5|82538.5|82590.6|82540.6|82586.7|82536.7|47
1620722800000|2021-05-11 08:46:40|82588.9|82538.9|82592.1|82542.1|82594.1|82544.1|82587.7|82537.7|55
1620722810000|2021-05-11 08:46:50|82592.3|82542.3|82594.3|82544.3|82596.5|82546.5|82591.3|82541.3|41
1620722820000|2021-05-11 08:47:00|82594.4|82544.4|82594.1|82544.1|82594.9|82544.9|82593.9|82543.9|29
1620722830000|2021-05-11 08:47:10|82594.2|82544.2|82595|82545|82595.1|82545.1|82593.7|82543.7|22
1620722840000|2021-05-11 08:47:20|82594.8|82544.8|82595.4|82545.4|82598.1|82548.1|82594.8|82544.8|28
1620722850000|2021-05-11 08:47:30|82595.6|82545.6|82589.1|82539.1|82595.6|82545.6|82588.6|82538.6|49
1620722860000|2021-05-11 08:47:40|82589.2|82539.2|82589.5|82539.5|82590.8|82540.8|82588.5|82538.5|31
1620722870000|2021-05-11 08:47:50|82589.6|82539.6|82591.2|82541.2|82591.4|82541.4|82589.2|82539.2|32
1620722880000|2021-05-11 08:48:00|82591.1|82541.1|82591.2|82541.2|82594.9|82544.9|82590|82540|36
1620722890000|2021-05-11 08:48:10|82590.9|82540.9|82587.6|82537.6|82590.9|82540.9|82585.4|82535.4|40
1620722900000|2021-05-11 08:48:20|82587.7|82537.7|82583.6|82533.6|82588|82538|82583.6|82533.6|22
1620722910000|2021-05-11 08:48:30|82583.7|82533.7|82581.8|82531.8|82583.7|82545.7|82567.3|82531|45
1620722920000|2021-05-11 08:48:40|82581.5|82531.5|82581.8|82531.8|82584.1|82534.1|82580.8|82530.8|34
1620722930000|2021-05-11 08:48:50|82582|82532|82586.6|82536.6|82587.9|82537.9|82578.5|82528.5|38
1620722940000|2021-05-11 08:49:00|82587.1|82537.1|82587|82537|82589.8|82551.9|82576.9|82535.5|34
1620722950000|2021-05-11 08:49:10|82585.9|82535.9|82586.3|82536.3|82586.4|82536.4|82580.1|82530.1|56
1620722960000|2021-05-11 08:49:20|82586.5|82536.5|82587.2|82537.2|82587.2|82537.2|82585|82535|35
1620722970000|2021-05-11 08:49:30|82587.6|82537.6|82566.9|82516.9|82590.2|82540.2|82566.9|82516.9|66
1620722980000|2021-05-11 08:49:40|82567|82517|82561.4|82511.4|82567.6|82517.6|82561.4|82511.4|60
1620722990000|2021-05-11 08:49:50|82561.2|82511.2|82549.3|82499.3|82562.1|82512.1|82548.2|82498.2|61
1620723000000|2021-05-11 08:50:00|82549.2|82499.2|82565.8|82515.8|82565.8|82515.8|82549|82499|54
1620723010000|2021-05-11 08:50:10|82565.1|82515.1|82561.7|82511.7|82566|82516|82554.3|82504.3|51
1620723020000|2021-05-11 08:50:20|82561.3|82511.3|82540.4|82490.4|82562.4|82512.4|82534.5|82484.5|69
1620723030000|2021-05-11 08:50:30|82539.9|82489.9|82540.7|82490.7|82544.8|82494.8|82538.6|82488.6|56
1620723040000|2021-05-11 08:50:40|82541.4|82491.4|82535.6|82485.6|82546.4|82496.4|82534.2|82484.2|50
1620723050000|2021-05-11 08:50:50|82535.8|82485.8|82545.5|82495.5|82546|82496|82534.5|82484.5|62
1620723060000|2021-05-11 08:51:00|82544.9|82494.9|82554.4|82504.4|82559.2|82509.2|82544.8|82494.8|60
1620723070000|2021-05-11 08:51:10|82554.9|82504.9|82559.3|82509.3|82559.5|82509.5|82550.2|82500.2|61
1620723080000|2021-05-11 08:51:20|82562.6|82512.6|82561.4|82511.4|82563.1|82513.1|82559.7|82509.7|50
1620723090000|2021-05-11 08:51:30|82561|82511|82547.4|82497.4|82561.1|82511.1|82546.8|82496.8|53
1620723100000|2021-05-11 08:51:40|82545.7|82495.7|82558.4|82508.4|82569.8|82519.8|82534.7|82484.7|61
1620723110000|2021-05-11 08:51:50|82558.5|82508.5|82552.8|82502.8|82569.9|82519.9|82550.5|82500.5|57
1620723120000|2021-05-11 08:52:00|82553.2|82503.2|82560.2|82510.2|82568.4|82518.4|82547.1|82497.1|68
1620723130000|2021-05-11 08:52:10|82560.5|82510.5|82558.1|82508.1|82566.6|82516.6|82558|82508|63
1620723140000|2021-05-11 08:52:20|82557.6|82507.6|82555|82505|82562|82512|82554.8|82504.8|44
1620723150000|2021-05-11 08:52:30|82555.4|82505.4|82558|82508|82559.6|82509.6|82553.4|82503.4|55
1620723160000|2021-05-11 08:52:40|82557.1|82507.1|82553.3|82503.3|82564.3|82514.3|82551.4|82501.4|54
1620723170000|2021-05-11 08:52:50|82553.9|82503.9|82549.6|82499.6|82553.9|82503.9|82543.6|82493.6|46
1620723180000|2021-05-11 08:53:00|82549.7|82499.7|82549.8|82499.8|82552.7|82502.7|82548.1|82498.1|44
1620723190000|2021-05-11 08:53:10|82549.5|82499.5|82545.4|82495.4|82549.7|82499.7|82545.4|82495.4|25
1620723200000|2021-05-11 08:53:20|82545|82495|82544.7|82494.7|82545.5|82495.5|82541.2|82491.2|41
1620723210000|2021-05-11 08:53:30|82544.5|82494.5|82543.3|82493.3|82544.7|82494.7|82541.1|82491.1|39
1620723220000|2021-05-11 08:53:40|82543.1|82493.1|82542.6|82492.6|82545.6|82495.6|82542.6|82492.6|22
1620723230000|2021-05-11 08:53:50|82542.3|82492.3|82553.3|82503.3|82553.8|82503.8|82538.7|82488.7|45
1620723240000|2021-05-11 08:54:00|82552.7|82502.7|82575.9|82525.9|82576.1|82526.1|82552.7|82502.7|56
1620723250000|2021-05-11 08:54:10|82575.3|82525.3|82574.4|82524.4|82576.6|82526.6|82573.9|82523.9|42
1620723260000|2021-05-11 08:54:20|82574.6|82524.6|82567.1|82517.1|82574.6|82524.6|82565.6|82515.6|50
1620723270000|2021-05-11 08:54:30|82567.5|82517.5|82562.4|82512.4|82567.5|82517.5|82561.4|82511.4|51
1620723280000|2021-05-11 08:54:40|82562.5|82512.5|82561.2|82511.2|82563.2|82513.2|82560.6|82510.6|30
1620723290000|2021-05-11 08:54:50|82561.4|82511.4|82560.3|82510.3|82565.6|82515.6|82559.4|82509.4|36
1620723300000|2021-05-11 08:55:00|82560.6|82510.6|82560.8|82510.8|82561.7|82511.7|82560.4|82510.4|34
1620723310000|2021-05-11 08:55:10|82560.6|82510.6|82543.6|82493.6|82560.7|82510.7|82538.3|82488.3|61
1620723320000|2021-05-11 08:55:20|82544.5|82494.5|82552.9|82502.9|82553.8|82503.8|82543.1|82493.1|56
1620723330000|2021-05-11 08:55:30|82552.4|82502.4|82532.6|82482.6|82557.9|82507.9|82531.7|82481.7|58
1620723340000|2021-05-11 08:55:40|82532.5|82482.5|82523.7|82473.7|82532.5|82482.5|82523|82473|44
1620723350000|2021-05-11 08:55:50|82523.5|82473.5|82526.5|82476.5|82530.8|82480.8|82523.5|82473.5|49
1620723360000|2021-05-11 08:56:00|82533.3|82483.3|82527|82477|82538.6|82488.6|82526.6|82476.6|58
1620723370000|2021-05-11 08:56:10|82528.2|82478.2|82513.1|82463.1|82528.5|82478.5|82510.9|82460.9|55
1620723380000|2021-05-11 08:56:20|82512.3|82462.3|82501.7|82451.7|82517.3|82467.3|82499.2|82449.2|64
1620723390000|2021-05-11 08:56:30|82498.7|82448.7|82515.2|82465.2|82515.2|82465.2|82493.2|82443.2|58
1620723400000|2021-05-11 08:56:40|82514.6|82464.6|82522.2|82472.2|82522.2|82472.2|82514|82464|53
1620723410000|2021-05-11 08:56:50|82522|82472|82523.2|82473.2|82525|82475|82522|82472|39
1620723420000|2021-05-11 08:57:00|82523.5|82473.5|82523.4|82473.4|82526.1|82476.1|82522.5|82472.5|39
1620723430000|2021-05-11 08:57:10|82523.9|82473.9|82523.7|82473.7|82525.7|82475.7|82521|82471|40
1620723440000|2021-05-11 08:57:20|82524|82474|82523.5|82473.5|82525|82475|82522.6|82472.6|37
1620723450000|2021-05-11 08:57:30|82523.6|82473.6|82511.8|82461.8|82523.6|82473.6|82495.1|82445.1|53
1620723460000|2021-05-11 08:57:40|82514|82464|82509.2|82459.2|82514.2|82464.2|82509.2|82459.2|40
1620723470000|2021-05-11 08:57:50|82508.9|82458.9|82502.5|82452.5|82510|82460|82501.7|82451.7|59
1620723480000|2021-05-11 08:58:00|82502.8|82452.8|82510.9|82460.9|82512.2|82462.2|82502.1|82452.1|57
1620723490000|2021-05-11 08:58:10|82511.7|82461.7|82513.1|82463.1|82514.2|82464.2|82508.5|82458.5|41
1620723500000|2021-05-11 08:58:20|82513.5|82463.5|82514.1|82464.1|82514.1|82464.1|82512.2|82462.2|27
1620723510000|2021-05-11 08:58:30|82514.2|82464.2|82505.2|82455.2|82515.1|82465.1|82501.3|82451.3|36
1620723520000|2021-05-11 08:58:40|82504.8|82454.8|82499.1|82449.1|82505|82455|82499.1|82449.1|41
1620723530000|2021-05-11 08:58:50|82499.5|82449.5|82498.6|82448.6|82500|82450|82497.2|82447.2|37
1620723540000|2021-05-11 08:59:00|82498|82448|82497.1|82447.1|82501|82451|82496.8|82446.8|39
1620723550000|2021-05-11 08:59:10|82497.4|82447.4|82496.7|82446.7|82498.8|82448.8|82494.9|82444.9|40
1620723560000|2021-05-11 08:59:20|82496.8|82446.8|82493.6|82443.6|82497.4|82447.4|82473.2|82423.2|61
1620723570000|2021-05-11 08:59:30|82493.4|82443.4|82497.6|82447.6|82498|82448|82491.2|82441.2|31
1620723580000|2021-05-11 08:59:40|82497.4|82447.4|82486.7|82436.7|82497.8|82447.8|82485.8|82435.8|60
1620723590000|2021-05-11 08:59:50|82487.1|82437.1|82494.5|82444.5|82495.2|82445.2|82486|82436|61
1620723600000|2021-05-11 09:00:00|82497|82447|82474|82424|82497|82447|82469.5|82419.5|71
1620723610000|2021-05-11 09:00:10|82474.7|82424.7|82482.8|82432.8|82482.8|82432.8|82471.5|82421.5|71
1620723620000|2021-05-11 09:00:20|82484.1|82434.1|82479|82429|82503.9|82454.5|82474.9|82425.6|71
1620723630000|2021-05-11 09:00:30|82479.2|82429.2|82492|82442|82492.9|82442.9|82479.1|82429.1|60
1620723640000|2021-05-11 09:00:40|82491.2|82441.2|82483.4|82433.4|82492.2|82442.2|82483|82433|32
1620723650000|2021-05-11 09:00:50|82482.9|82432.9|82476.6|82426.6|82488.2|82438.2|82475.7|82425.7|50
1620723660000|2021-05-11 09:01:00|82475.7|82425.7|82465|82415|82477.7|82427.7|82455.2|82405.2|61
1620723670000|2021-05-11 09:01:10|82464.9|82414.9|82462.7|82412.7|82473.8|82423.8|82462.3|82412.3|62
1620723680000|2021-05-11 09:01:20|82463.1|82413.1|82464|82414|82471.4|82421.4|82457.4|82407.4|66
1620723690000|2021-05-11 09:01:30|82464.1|82414.1|82450.7|82400.7|82465.5|82415.5|82450.7|82400.7|60
1620723700000|2021-05-11 09:01:40|82451.2|82401.2|82442.4|82392.4|82451.2|82401.2|82436.9|82386.9|58
1620723710000|2021-05-11 09:01:50|82441.5|82391.5|82446.5|82396.5|82447.7|82397.7|82440.5|82390.5|54
1620723720000|2021-05-11 09:02:00|82447.1|82397.1|82456.9|82406.9|82458.1|82408.1|82446.8|82396.8|61
1620723730000|2021-05-11 09:02:10|82457.7|82407.7|82453.3|82403.3|82460.8|82410.8|82452.8|82402.8|62
1620723740000|2021-05-11 09:02:20|82453.4|82403.4|82447.6|82397.6|82453.4|82403.4|82446.4|82396.4|55
1620723750000|2021-05-11 09:02:30|82451.7|82401.7|82426.4|82376.4|82454.1|82404.1|82422.5|82372.5|68
1620723760000|2021-05-11 09:02:40|82426.6|82376.6|82432.5|82382.5|82434.1|82384.1|82425.9|82375.9|57
1620723770000|2021-05-11 09:02:50|82431.8|82381.8|82434|82384|82434|82384|82431.8|82381.8|38
1620723780000|2021-05-11 09:03:00|82432.6|82382.6|82442.7|82392.7|82443.9|82393.9|82432.6|82382.6|55
1620723790000|2021-05-11 09:03:10|82442.6|82392.6|82442.9|82392.9|82443.2|82393.2|82440.6|82390.6|41
1620723800000|2021-05-11 09:03:20|82442.7|82392.7|82439.1|82389.1|82443.1|82393.1|82439.1|82389.1|30
1620723810000|2021-05-11 09:03:30|82439.4|82389.4|82444.5|82394.5|82445.4|82395.4|82438.9|82388.9|31
1620723820000|2021-05-11 09:03:40|82442.2|82392.2|82446.6|82396.6|82447.9|82397.9|82442.2|82392.2|35
1620723830000|2021-05-11 09:03:50|82445.8|82395.8|82464.7|82414.7|82477.3|82427.3|82445.8|82395.8|63
1620723840000|2021-05-11 09:04:00|82463.1|82413.1|82468.5|82418.5|82471.6|82421.6|82456|82406|56
1620723850000|2021-05-11 09:04:10|82468.8|82418.8|82478.9|82428.9|82479.5|82429.5|82468.8|82418.8|43
1620723860000|2021-05-11 09:04:20|82479.4|82429.4|82475.3|82425.3|82479.8|82429.8|82474.9|82424.9|34
1620723870000|2021-05-11 09:04:30|82475.6|82425.6|82473.2|82423.2|82476.1|82426.1|82466.4|82416.4|51
1620723880000|2021-05-11 09:04:40|82473.5|82423.5|82474.3|82424.3|82475.7|82425.7|82472|82422|53
1620723890000|2021-05-11 09:04:50|82474.2|82424.2|82474.6|82424.6|82475.5|82425.5|82471.2|82421.2|48
1620723900000|2021-05-11 09:05:00|82476|82426|82476.6|82426.6|82478.7|82428.7|82474.6|82424.6|44
1620723910000|2021-05-11 09:05:10|82477|82427|82483.2|82433.2|82484|82434|82476.4|82426.4|51
1620723920000|2021-05-11 09:05:20|82470.3|82445.3|82488|82438|82493.4|82445.6|82470.1|82434|56
1620723930000|2021-05-11 09:05:30|82487.5|82437.5|82478.8|82428.8|82489.7|82439.7|82478.6|82428.6|50
1620723940000|2021-05-11 09:05:40|82477.5|82427.5|82466.9|82416.9|82478.1|82428.1|82465.7|82415.7|42
1620723950000|2021-05-11 09:05:50|82467.5|82417.5|82467.4|82417.4|82471.8|82421.8|82465.2|82415.2|46
1620723960000|2021-05-11 09:06:00|82467.5|82417.5|82466.5|82416.5|82470.8|82420.8|82466.3|82416.3|38
1620723970000|2021-05-11 09:06:10|82466.8|82416.8|82465.8|82415.8|82467.7|82417.7|82462.9|82412.9|42
1620723980000|2021-05-11 09:06:20|82465.9|82415.9|82471.4|82421.4|82472.5|82436.4|82461.4|82413.6|52
1620723990000|2021-05-11 09:06:30|82471.1|82421.1|82468.3|82418.3|82472.6|82422.6|82467.2|82417.2|45
1620724000000|2021-05-11 09:06:40|82468.2|82418.2|82476.3|82426.3|82476.3|82426.3|82466.8|82416.8|57
1620724010000|2021-05-11 09:06:50|82475.8|82425.8|82476.5|82426.5|82481.2|82431.2|82475.8|82425.8|50
1620724020000|2021-05-11 09:07:00|82478.2|82428.2|82481.1|82431.1|82481.4|82431.4|82477.5|82427.5|28
1620724030000|2021-05-11 09:07:10|82481.3|82431.3|82479.5|82429.5|82484|82434|82478.4|82428.4|38
1620724040000|2021-05-11 09:07:20|82480|82430|82485.8|82435.8|82488.1|82438.1|82472.8|82422.8|59
1620724050000|2021-05-11 09:07:30|82486.2|82436.2|82480|82430|82486.6|82436.6|82478.4|82428.4|59
1620724060000|2021-05-11 09:07:40|82480.1|82430.1|82474.9|82424.9|82484.3|82434.3|82471.9|82421.9|53
1620724070000|2021-05-11 09:07:50|82474.8|82424.8|82440.3|82390.3|82475.5|82425.5|82439.5|82389.5|61
1620724080000|2021-05-11 09:08:00|82441.3|82391.3|82442.1|82392.1|82444.9|82394.9|82435.3|82385.3|44
1620724090000|2021-05-11 09:08:10|82442|82392|82438.9|82388.9|82442.2|82392.2|82438.9|82388.9|28
1620724100000|2021-05-11 09:08:20|82439.1|82389.1|82447.6|82397.6|82449.1|82399.1|82439.1|82389.1|37
1620724110000|2021-05-11 09:08:30|82447.8|82397.8|82451.1|82401.1|82451.1|82401.1|82446.8|82396.8|43
1620724120000|2021-05-11 09:08:40|82451.6|82401.6|82448.8|82398.8|82472.5|82422.5|82446.6|82396.6|60
1620724130000|2021-05-11 09:08:50|82445.9|82395.9|82438.7|82388.7|82449.6|82399.6|82438.5|82388.5|56
1620724140000|2021-05-11 09:09:00|82439.2|82389.2|82439.4|82389.4|82441.8|82391.8|82434.6|82384.6|52
1620724150000|2021-05-11 09:09:10|82439.9|82389.9|82455.7|82405.7|82461.4|82419.4|82438.5|82388.5|50
1620724160000|2021-05-11 09:09:20|82455.1|82405.1|82438.5|82388.5|82455.1|82405.1|82438.3|82388.3|47
1620724170000|2021-05-11 09:09:30|82438.3|82388.3|82427.9|82377.9|82438.9|82388.9|82424.2|82374.2|48
1620724180000|2021-05-11 09:09:40|82428.2|82378.2|82429.6|82379.6|82429.6|82379.6|82425.6|82375.6|40
1620724190000|2021-05-11 09:09:50|82428.2|82378.2|82433|82383|82438.2|82388.2|82427.4|82377.4|44
1620724200000|2021-05-11 09:10:00|82434.8|82384.8|82442.7|82392.7|82447.4|82397.4|82424.8|82374.8|63
1620724210000|2021-05-11 09:10:10|82441.8|82391.8|82441.6|82391.6|82442.2|82392.2|82438|82388|46
1620724220000|2021-05-11 09:10:20|82441.7|82391.7|82439.7|82389.7|82444.2|82394.2|82439.7|82389.7|47
1620724230000|2021-05-11 09:10:30|82439.4|82389.4|82444.3|82394.3|82444.6|82394.6|82439.4|82389.4|46
1620724240000|2021-05-11 09:10:40|82445.5|82395.5|82445.8|82395.8|82447.5|82397.5|82441.3|82391.3|48
1620724250000|2021-05-11 09:10:50|82446.3|82396.3|82424.5|82374.5|82447.7|82397.7|82424.5|82374.5|46
1620724260000|2021-05-11 09:11:00|82423.6|82373.6|82422.9|82372.9|82426.2|82376.2|82418.7|82368.7|43
1620724270000|2021-05-11 09:11:10|82424.1|82374.1|82423.4|82373.4|82427.1|82377.1|82422.1|82372.1|45
1620724280000|2021-05-11 09:11:20|82423.1|82373.1|82430.9|82380.9|82431.3|82381.3|82421.6|82371.6|34
1620724290000|2021-05-11 09:11:30|82426|82376|82418.6|82368.6|82426.7|82376.7|82418.6|82368.6|38
1620724300000|2021-05-11 09:11:40|82417.6|82367.6|82421.2|82371.2|82421.3|82371.3|82416.9|82366.9|27
1620724310000|2021-05-11 09:11:50|82420.5|82370.5|82420.8|82370.8|82421.5|82371.5|82418|82368|47
1620724320000|2021-05-11 09:12:00|82421.6|82371.6|82423.9|82373.9|82425.7|82375.7|82419.3|82369.3|51
1620724330000|2021-05-11 09:12:10|82423.7|82373.7|82433|82383|82435.1|82385.1|82423.1|82373.1|44
1620724340000|2021-05-11 09:12:20|82432.5|82382.5|82428.7|82378.7|82433.4|82383.4|82427.3|82377.3|48
1620724350000|2021-05-11 09:12:30|82429.2|82379.2|82431.7|82381.7|82431.8|82381.8|82426.6|82376.6|51
1620724360000|2021-05-11 09:12:40|82431.9|82381.9|82433.6|82383.6|82434|82384|82430.8|82380.8|37
1620724370000|2021-05-11 09:12:50|82434|82384|82438.3|82388.3|82439.8|82389.8|82433.8|82383.8|33
1620724380000|2021-05-11 09:13:00|82438|82388|82441.1|82391.1|82444.1|82394.1|82438|82388|53
1620724390000|2021-05-11 09:13:10|82441.6|82391.6|82443.5|82393.5|82444.9|82394.9|82441.6|82391.6|25
1620724400000|2021-05-11 09:13:20|82444.3|82394.3|82443.3|82393.3|82446.7|82396.7|82440.9|82390.9|37
1620724410000|2021-05-11 09:13:30|82443.2|82393.2|82443.6|82393.6|82443.6|82393.6|82441.2|82391.2|18
1620724420000|2021-05-11 09:13:40|82446.5|82396.5|82444.5|82394.5|82446.5|82396.5|82443.7|82393.7|31
1620724430000|2021-05-11 09:13:50|82444.3|82394.3|82461|82411|82462.4|82412.4|82444.3|82394.3|38
1620724440000|2021-05-11 09:14:00|82460.7|82410.7|82462.5|82412.5|82463.1|82413.1|82456.8|82406.8|36
1620724450000|2021-05-11 09:14:10|82460.6|82410.6|82456.5|82406.5|82464.1|82414.1|82456.5|82406.5|29
1620724460000|2021-05-11 09:14:20|82457.1|82407.1|82463.1|82413.1|82466.9|82416.9|82456.2|82406.2|40
1620724470000|2021-05-11 09:14:30|82463|82413|82470.2|82420.2|82472.6|82422.6|82459.7|82409.7|49
1620724480000|2021-05-11 09:14:40|82470.1|82420.1|82480|82430|82480.3|82430.3|82470.1|82420.1|39
1620724490000|2021-05-11 09:14:50|82479.1|82429.1|82476.1|82426.1|82481.4|82431.4|82475.1|82425.1|43
1620724500000|2021-05-11 09:15:00|82476.6|82426.6|82465.1|82415.1|82476.6|82426.6|82454.5|82404.5|60
1620724510000|2021-05-11 09:15:10|82463.5|82413.5|82462.7|82412.7|82464.5|82414.5|82461.3|82411.3|37
1620724520000|2021-05-11 09:15:20|82462.1|82412.1|82458.8|82408.8|82462.4|82412.4|82457|82407|31
1620724530000|2021-05-11 09:15:30|82460|82410|82455|82405|82460.5|82410.5|82454.7|82404.7|25
1620724540000|2021-05-11 09:15:40|82458.1|82408.1|82447.1|82397.1|82458.1|82408.1|82445.6|82395.6|36
1620724550000|2021-05-11 09:15:50|82446.1|82396.1|82445.4|82395.4|82447.4|82397.4|82445.1|82395.1|33
1620724560000|2021-05-11 09:16:00|82445|82395|82453.6|82403.6|82454.4|82404.4|82444.4|82394.4|36
1620724570000|2021-05-11 09:16:10|82453.8|82403.8|82456.7|82406.7|82459.2|82409.2|82453.8|82403.8|41
1620724580000|2021-05-11 09:16:20|82455.4|82405.4|82456.6|82406.6|82457.1|82407.1|82455.4|82405.4|30
1620724590000|2021-05-11 09:16:30|82456.7|82406.7|82453.4|82403.4|82456.8|82406.8|82450.6|82400.6|45
1620724600000|2021-05-11 09:16:40|82453.7|82403.7|82448.3|82398.3|82453.7|82403.7|82444.9|82394.9|37
1620724610000|2021-05-11 09:16:50|82447.8|82397.8|82451.3|82401.3|82451.7|82401.7|82446.9|82396.9|43
1620724620000|2021-05-11 09:17:00|82451.4|82401.4|82451.8|82401.8|82453.9|82403.9|82451|82401|35
1620724630000|2021-05-11 09:17:10|82451.9|82401.9|82454.2|82404.2|82459.2|82409.2|82451.8|82401.8|42
1620724640000|2021-05-11 09:17:20|82454|82404|82451.4|82401.4|82455.6|82405.6|82450.2|82400.2|34
1620724650000|2021-05-11 09:17:30|82450.4|82400.4|82447.4|82397.4|82455|82405|82446.2|82396.2|47
1620724660000|2021-05-11 09:17:40|82445|82395|82445.6|82395.6|82451.2|82401.2|82440.7|82390.7|50
1620724670000|2021-05-11 09:17:50|82444.3|82394.3|82440.5|82390.5|82448.7|82398.7|82439.7|82389.7|49
1620724680000|2021-05-11 09:18:00|82439.7|82389.7|82426.4|82376.4|82439.7|82389.7|82418.5|82368.5|54
1620724690000|2021-05-11 09:18:10|82425.2|82375.2|82429.4|82379.4|82429.9|82379.9|82423.7|82373.7|42
1620724700000|2021-05-11 09:18:20|82429.6|82379.6|82431.9|82381.9|82436|82386|82429.6|82379.6|45
1620724710000|2021-05-11 09:18:30|82432.3|82382.3|82449.1|82399.1|82450.4|82400.4|82432.3|82382.3|56
1620724720000|2021-05-11 09:18:40|82447.9|82397.9|82434.1|82384.1|82449.9|82399.9|82433.1|82383.1|57
1620724730000|2021-05-11 09:18:50|82435.1|82385.1|82429.6|82379.6|82436.9|82386.9|82427.5|82377.5|55
1620724740000|2021-05-11 09:19:00|82429|82379|82427.8|82377.8|82434.4|82384.4|82425.5|82375.5|60
1620724750000|2021-05-11 09:19:10|82427.9|82377.9|82430.2|82380.2|82434.2|82384.2|82425.8|82375.8|46
1620724760000|2021-05-11 09:19:20|82430.5|82380.5|82432.8|82382.8|82432.8|82382.8|82426.6|82376.6|52
1620724770000|2021-05-11 09:19:30|82433.6|82383.6|82431.5|82381.5|82435.2|82385.2|82426.6|82376.6|41
1620724780000|2021-05-11 09:19:40|82433|82383|82437.2|82387.2|82438.8|82388.8|82431.1|82381.1|59
1620724790000|2021-05-11 09:19:50|82437.7|82387.7|82435.9|82385.9|82438.1|82388.1|82432|82382|45
1620724800000|2021-05-11 09:20:00|82436.2|82386.2|82443.3|82393.3|82443.3|82393.3|82433|82383|52
1620724810000|2021-05-11 09:20:10|82443.2|82393.2|82439.7|82389.7|82443.3|82393.3|82439.2|82389.2|37
1620724820000|2021-05-11 09:20:20|82439.4|82389.4|82438.9|82388.9|82440.6|82390.6|82438.3|82388.3|38
1620724830000|2021-05-11 09:20:30|82438.8|82388.8|82442.5|82392.5|82443.2|82393.2|82438.8|82388.8|32
1620724840000|2021-05-11 09:20:40|82443.4|82393.4|82430.6|82380.6|82443.7|82393.7|82430.6|82380.6|30
1620724850000|2021-05-11 09:20:50|82430.2|82380.2|82429.9|82379.9|82432.9|82382.9|82425.2|82375.2|54
1620724860000|2021-05-11 09:21:00|82433.1|82383.1|82438.8|82388.8|82439.7|82389.7|82432.3|82382.3|47
1620724870000|2021-05-11 09:21:10|82438.5|82388.5|82435.4|82385.4|82439.5|82389.5|82434.3|82384.3|43
1620724880000|2021-05-11 09:21:20|82434.5|82384.5|82433.2|82383.2|82435.4|82385.4|82432.1|82382.1|41
1620724890000|2021-05-11 09:21:30|82432.8|82382.8|82433.5|82383.5|82434.5|82384.5|82432.8|82382.8|19
1620724900000|2021-05-11 09:21:40|82434.2|82384.2|82429|82379|82434.2|82384.2|82427.3|82377.3|39
1620724910000|2021-05-11 09:21:50|82429.8|82379.8|82432.6|82382.6|82434.6|82384.6|82427.4|82377.4|39
1620724920000|2021-05-11 09:22:00|82433.2|82383.2|82433.2|82383.2|82435.8|82385.8|82432.6|82382.6|41
1620724930000|2021-05-11 09:22:10|82433.7|82383.7|82428.4|82378.4|82433.7|82383.7|82425.9|82375.9|50
1620724940000|2021-05-11 09:22:20|82428.8|82378.8|82431.9|82381.9|82434.7|82384.7|82426.9|82376.9|44
1620724950000|2021-05-11 09:22:30|82430.8|82380.8|82433.5|82383.5|82435.7|82385.7|82429.6|82379.6|37
1620724960000|2021-05-11 09:22:40|82433.4|82383.4|82432.5|82382.5|82434|82384|82432.4|82382.4|23
1620724970000|2021-05-11 09:22:50|82432.3|82382.3|82428.7|82378.7|82432.8|82382.8|82427.3|82377.3|41
1620724980000|2021-05-11 09:23:00|82428.5|82378.5|82435.5|82385.5|82437.1|82387.1|82428.5|82378.5|48
1620724990000|2021-05-11 09:23:10|82435.6|82385.6|82435.1|82385.1|82436.9|82386.9|82434.6|82384.6|40
1620725000000|2021-05-11 09:23:20|82435.4|82385.4|82434.3|82384.3|82435.7|82385.7|82434.2|82384.2|19
1620725010000|2021-05-11 09:23:30|82434.2|82384.2|82430.1|82380.1|82434.2|82384.2|82430.1|82380.1|23
1620725020000|2021-05-11 09:23:40|82430.5|82380.5|82431.4|82381.4|82431.4|82381.4|82429.1|82379.1|25
1620725030000|2021-05-11 09:23:50|82431.2|82381.2|82430.9|82380.9|82432|82382|82429.8|82379.8|31
1620725040000|2021-05-11 09:24:00|82430.8|82380.8|82433.6|82383.6|82433.8|82383.8|82430.5|82380.5|19
1620725050000|2021-05-11 09:24:10|82433.9|82383.9|82434.8|82384.8|82434.9|82384.9|82433.4|82383.4|29
1620725060000|2021-05-11 09:24:20|82436|82386|82437|82387|82444.4|82394.4|82436|82386|59
1620725070000|2021-05-11 09:24:30|82437.4|82387.4|82439.7|82389.7|82440.1|82390.1|82435.8|82385.8|30
1620725080000|2021-05-11 09:24:40|82439.9|82389.9|82442|82392|82446.1|82396.1|82436.3|82386.3|42
1620725090000|2021-05-11 09:24:50|82442.5|82392.5|82441.5|82391.5|82443.6|82393.6|82440.8|82390.8|38
1620725100000|2021-05-11 09:25:00|82441.7|82391.7|82442.6|82392.6|82444|82394|82441.1|82391.1|28
1620725110000|2021-05-11 09:25:10|82442.2|82392.2|82440.9|82390.9|82443.8|82393.8|82440.2|82390.2|21
1620725120000|2021-05-11 09:25:20|82441|82391|82442.9|82392.9|82443.5|82393.5|82440.9|82390.9|24
1620725130000|2021-05-11 09:25:30|82442.6|82392.6|82445.6|82395.6|82445.7|82395.7|82442.5|82392.5|28
1620725140000|2021-05-11 09:25:40|82445.7|82395.7|82447.8|82397.8|82449.6|82399.6|82445.7|82395.7|27
1620725150000|2021-05-11 09:25:50|82447.7|82397.7|82443.8|82393.8|82449.7|82399.7|82443|82393|39
1620725160000|2021-05-11 09:26:00|82444|82394|82451.5|82401.5|82451.5|82401.5|82443.3|82393.3|38
1620725170000|2021-05-11 09:26:10|82451.2|82401.2|82447.8|82397.8|82451.3|82401.3|82447.2|82397.2|43
1620725180000|2021-05-11 09:26:20|82447.5|82397.5|82450.6|82400.6|82451.6|82401.6|82447.5|82397.5|35
1620725190000|2021-05-11 09:26:30|82450.4|82400.4|82447.8|82397.8|82452.3|82402.3|82446.8|82396.8|48
1620725200000|2021-05-11 09:26:40|82447.7|82397.7|82448.4|82398.4|82448.4|82398.4|82446.8|82396.8|25
1620725210000|2021-05-11 09:26:50|82448.3|82398.3|82448.3|82398.3|82448.8|82398.8|82446.7|82396.7|29
1620725220000|2021-05-11 09:27:00|82448|82398|82451.2|82401.2|82454.9|82404.9|82448|82398|41
1620725230000|2021-05-11 09:27:10|82452|82402|82444.7|82394.7|82452.7|82402.7|82443.7|82393.7|29
1620725240000|2021-05-11 09:27:20|82444.1|82394.1|82442.1|82392.1|82444.1|82394.1|82440.9|82390.9|37
1620725250000|2021-05-11 09:27:30|82442.5|82392.5|82445.6|82395.6|82446.1|82396.1|82441.1|82391.1|37
1620725260000|2021-05-11 09:27:40|82445.5|82395.5|82477.4|82427.4|82477.9|82427.9|82445.5|82395.5|67
1620725270000|2021-05-11 09:27:50|82477.7|82427.7|82480|82430|82483.8|82433.8|82476|82426|54
1620725280000|2021-05-11 09:28:00|82480.1|82430.1|82475.2|82425.2|82480.7|82430.7|82474.8|82424.8|50
1620725290000|2021-05-11 09:28:10|82473.9|82423.9|82471.1|82421.1|82475.6|82425.6|82468.8|82418.8|54
1620725300000|2021-05-11 09:28:20|82470|82420|82466.6|82416.6|82471.9|82421.9|82466.6|82416.6|20
1620725310000|2021-05-11 09:28:30|82467|82417|82468|82418|82469.1|82419.1|82467|82417|43
1620725320000|2021-05-11 09:28:40|82468.1|82418.1|82469.4|82419.4|82470.8|82420.8|82467.9|82417.9|33
1620725330000|2021-05-11 09:28:50|82469.5|82419.5|82462|82437|82475.5|82438.7|82461.2|82419.4|42
1620725340000|2021-05-11 09:29:00|82462.1|82437.1|82477.5|82427.5|82478.3|82440.1|82461.6|82426|32
1620725350000|2021-05-11 09:29:10|82477.3|82427.3|82476.9|82426.9|82477.8|82427.8|82476.4|82426.4|27
1620725360000|2021-05-11 09:29:20|82477|82427|82477.7|82427.7|82478.4|82428.4|82476.9|82426.9|19
1620725370000|2021-05-11 09:29:30|82477.8|82427.8|82480.9|82430.9|82480.9|82441.5|82464.6|82426.9|33
1620725380000|2021-05-11 09:29:40|82481|82431|82478|82428|82482.2|82432.2|82475.5|82425.5|42
1620725390000|2021-05-11 09:29:50|82478.2|82428.2|82483.2|82433.2|82483.9|82433.9|82478.2|82428.2|43
1620725400000|2021-05-11 09:30:00|82483.1|82433.1|82480.6|82430.6|82485.5|82447.7|82472.7|82429.4|41
1620725410000|2021-05-11 09:30:10|82481.2|82431.2|82480.1|82430.1|82481.2|82431.2|82479.2|82429.2|27
1620725420000|2021-05-11 09:30:20|82480.2|82430.2|82482.1|82432.1|82484.6|82434.6|82480.2|82430.2|27
1620725430000|2021-05-11 09:30:30|82482.2|82432.2|82467.3|82442.3|82482.7|82443|82465.5|82429.2|25
1620725440000|2021-05-11 09:30:40|82467.8|82442.8|82462.3|82412.3|82480.9|82446.7|82456.7|82412|54
1620725450000|2021-05-11 09:30:50|82462.9|82412.9|82464.6|82414.6|82464.6|82414.6|82461.2|82411.2|28
1620725460000|2021-05-11 09:31:00|82464.3|82414.3|82463.5|82413.5|82465.6|82415.6|82462.8|82412.8|22
1620725470000|2021-05-11 09:31:10|82464.4|82414.4|82465.3|82415.3|82469.8|82419.8|82463.5|82413.5|31
1620725480000|2021-05-11 09:31:20|82465.5|82415.5|82466.6|82416.6|82467.2|82417.2|82463.9|82413.9|33
1620725490000|2021-05-11 09:31:30|82466.4|82416.4|82465.9|82415.9|82469.3|82432.3|82454.3|82415.9|33
1620725500000|2021-05-11 09:31:40|82465.8|82415.8|82467.1|82417.1|82467.1|82417.1|82465.8|82415.8|16
1620725510000|2021-05-11 09:31:50|82466.8|82416.8|82468.3|82418.3|82468.3|82428.2|82451.4|82414.4|27
1620725520000|2021-05-11 09:32:00|82468.6|82418.6|82467.4|82417.4|82469|82419|82466.6|82416.6|38
1620725530000|2021-05-11 09:32:10|82467.2|82417.2|82469|82419|82469.4|82419.4|82467.1|82417.1|14
1620725540000|2021-05-11 09:32:20|82469.2|82419.2|82469.9|82419.9|82469.9|82419.9|82468.9|82418.9|39
1620725550000|2021-05-11 09:32:30|82469.6|82419.6|82469.9|82419.9|82470.9|82420.9|82469.6|82419.6|27
1620725560000|2021-05-11 09:32:40|82469.8|82419.8|82472|82422|82472.6|82422.6|82469|82419|37
1620725570000|2021-05-11 09:32:50|82472.2|82422.2|82471.9|82421.9|82473.2|82423.2|82471.3|82421.3|40
1620725580000|2021-05-11 09:33:00|82471.8|82421.8|82470.7|82420.7|82472.5|82422.5|82467.3|82417.3|47
1620725590000|2021-05-11 09:33:10|82470.5|82420.5|82472|82422|82473.6|82436.9|82458.6|82416.9|52
1620725600000|2021-05-11 09:33:20|82472.3|82422.3|82469.9|82419.9|82474.2|82424.2|82469.3|82419.3|35
1620725610000|2021-05-11 09:33:30|82470.4|82420.4|82481.6|82431.6|82482.6|82432.6|82470.4|82420.4|58
1620725620000|2021-05-11 09:33:40|82483.8|82433.8|82488.8|82438.8|82489.2|82439.2|82483.4|82433.4|50
1620725630000|2021-05-11 09:33:50|82489.5|82439.5|82489.6|82439.6|82494.6|82444.6|82487.9|82437.9|57
1620725640000|2021-05-11 09:34:00|82490|82440|82489.4|82439.4|82491.1|82441.1|82484|82434|62
1620725650000|2021-05-11 09:34:10|82489.5|82439.5|82459.6|82409.6|82489.5|82446.9|82457.2|82407.2|56
1620725660000|2021-05-11 09:34:20|82459.2|82409.2|82483.4|82433.4|82483.9|82433.9|82458.6|82408.6|62
1620725670000|2021-05-11 09:34:30|82483.5|82433.5|82473.5|82423.5|82483.5|82433.5|82466.9|82416.9|64
1620725680000|2021-05-11 09:34:40|82474.4|82424.4|82477.8|82427.8|82479.8|82429.8|82471.7|82421.7|46
1620725690000|2021-05-11 09:34:50|82478.2|82428.2|82471.5|82421.5|82478.2|82428.2|82466.5|82416.5|48
1620725700000|2021-05-11 09:35:00|82473.1|82423.1|82476.2|82426.2|82477.8|82427.8|82467|82417|47
1620725710000|2021-05-11 09:35:10|82475.7|82425.7|82470.3|82420.3|82476.2|82426.2|82468.7|82418.7|34
1620725720000|2021-05-11 09:35:20|82470.1|82420.1|82471.5|82421.5|82471.5|82421.5|82467.6|82417.6|31
1620725730000|2021-05-11 09:35:30|82469.6|82419.6|82456.1|82406.1|82475.3|82425.3|82455.6|82405.6|62
1620725740000|2021-05-11 09:35:40|82456.4|82406.4|82454.8|82404.8|82459|82409|82452.7|82402.7|61
1620725750000|2021-05-11 09:35:50|82455.3|82405.3|82460|82410|82460.6|82410.6|82453.1|82403.1|68
1620725760000|2021-05-11 09:36:00|82459.8|82409.8|82454.5|82404.5|82459.8|82409.8|82453|82403|53
1620725770000|2021-05-11 09:36:10|82454.4|82404.4|82457.1|82407.1|82457.5|82407.5|82448.5|82398.5|50
1620725780000|2021-05-11 09:36:20|82461.3|82411.3|82464.9|82414.9|82465|82415|82459.1|82409.1|38
1620725790000|2021-05-11 09:36:30|82465.3|82415.3|82466.7|82416.7|82468|82418|82464.6|82414.6|39
1620725800000|2021-05-11 09:36:40|82467.1|82417.1|82469.9|82419.9|82470.4|82420.4|82465.8|82415.8|31
1620725810000|2021-05-11 09:36:50|82470.1|82420.1|82471.9|82421.9|82472.3|82422.3|82469.8|82419.8|43
1620725820000|2021-05-11 09:37:00|82472|82422|82469.9|82419.9|82472.9|82422.9|82467.7|82417.7|44
1620725830000|2021-05-11 09:37:10|82469|82419|82473.5|82423.5|82474.6|82424.6|82469|82419|47
1620725840000|2021-05-11 09:37:20|82472.8|82422.8|82471.3|82421.3|82473|82435.9|82459.2|82415.1|50
1620725850000|2021-05-11 09:37:30|82472.3|82422.3|82472.6|82422.6|82473.6|82423.6|82468.7|82418.7|40
1620725860000|2021-05-11 09:37:40|82472.7|82422.7|82472.6|82422.6|82473.3|82423.3|82466.8|82416.8|40
1620725870000|2021-05-11 09:37:50|82473.1|82423.1|82461.9|82436.9|82473.1|82438.9|82460.2|82421.6|32
1620725880000|2021-05-11 09:38:00|82462.6|82437.6|82465.7|82415.7|82467.7|82437.6|82456.9|82408.9|71
1620725890000|2021-05-11 09:38:10|82463.4|82413.4|82465.4|82415.4|82467.8|82417.8|82462.3|82412.3|64
1620725900000|2021-05-11 09:38:20|82465.6|82415.6|82472.9|82422.9|82474|82424|82462.6|82412.6|50
1620725910000|2021-05-11 09:38:30|82473.3|82423.3|82471.4|82421.4|82473.9|82423.9|82470.7|82420.7|45
1620725920000|2021-05-11 09:38:40|82471.5|82421.5|82474.6|82424.6|82475.4|82425.4|82471.5|82421.5|39
1620725930000|2021-05-11 09:38:50|82473.7|82423.7|82493.8|82443.8|82493.8|82443.8|82473.4|82423.4|42
1620725940000|2021-05-11 09:39:00|82494.5|82444.5|82480.1|82455.1|82495.8|82457.4|82480.1|82443.7|24
1620725950000|2021-05-11 09:39:10|82479.8|82454.8|82487.6|82437.6|82490.8|82455|82471.3|82437.1|42
1620725960000|2021-05-11 09:39:20|82487.3|82437.3|82486.7|82436.7|82488.1|82438.1|82486.4|82436.4|18
1620725970000|2021-05-11 09:39:30|82486|82436|82478.3|82453.3|82492.7|82453.3|82478.3|82435.6|31
1620725980000|2021-05-11 09:39:40|82479.3|82454.3|82486.6|82436.6|82488.7|82454.6|82477.7|82436.3|35
1620725990000|2021-05-11 09:39:50|82486.2|82436.2|82483.5|82433.5|82489.4|82439.4|82482.5|82432.5|50
1620726000000|2021-05-11 09:40:00|82483.2|82433.2|82485.6|82435.6|82485.9|82435.9|82482.7|82432.7|37
1620726010000|2021-05-11 09:40:10|82485.8|82435.8|82493.7|82443.7|82496.2|82454.8|82476.1|82434.7|43
1620726020000|2021-05-11 09:40:20|82494.6|82444.6|82488.8|82438.8|82494.8|82444.8|82487.2|82437.2|40
1620726030000|2021-05-11 09:40:30|82488|82438|82488.4|82438.4|82489.9|82439.9|82488|82438|24
1620726040000|2021-05-11 09:40:40|82488.1|82438.1|82473.6|82423.6|82490|82440|82473.6|82423.6|33
1620726050000|2021-05-11 09:40:50|82471.6|82421.6|82480.3|82430.3|82481.9|82431.9|82469.9|82419.9|41
1620726060000|2021-05-11 09:41:00|82479.5|82429.5|82476|82426|82479.5|82429.5|82473.6|82423.6|35
1620726070000|2021-05-11 09:41:10|82475.8|82425.8|82468.9|82418.9|82476.7|82435.3|82459.1|82418.1|38
1620726080000|2021-05-11 09:41:20|82469.6|82419.6|82478.5|82428.5|82478.5|82428.5|82467.4|82417.4|31
1620726090000|2021-05-11 09:41:30|82478.6|82428.6|82482.3|82432.3|82482.9|82432.9|82478|82428|36
1620726100000|2021-05-11 09:41:40|82482.1|82432.1|82477|82427|82482.1|82440|82463.4|82424.8|37
1620726110000|2021-05-11 09:41:50|82477.1|82427.1|82475.2|82425.2|82479|82429|82475.2|82425.2|26
1620726120000|2021-05-11 09:42:00|82475.6|82425.6|82479.7|82429.7|82481.4|82431.4|82474.5|82424.5|37
1620726130000|2021-05-11 09:42:10|82479.9|82429.9|82480.4|82430.4|82480.5|82430.5|82478.9|82428.9|19
1620726140000|2021-05-11 09:42:20|82480.7|82430.7|82468.3|82418.3|82480.8|82430.8|82466.9|82416.9|24
1620726150000|2021-05-11 09:42:30|82468.5|82418.5|82471.3|82421.3|82471.6|82421.6|82463.9|82413.9|54
1620726160000|2021-05-11 09:42:40|82471.4|82421.4|82489.7|82439.7|82489.7|82439.7|82471.4|82421.4|50
1620726170000|2021-05-11 09:42:50|82489.3|82439.3|82484.5|82434.5|82494.6|82444.6|82482.1|82432.1|50
1620726180000|2021-05-11 09:43:00|82482|82432|82483.1|82433.1|82485.9|82435.9|82480.9|82430.9|43
1620726190000|2021-05-11 09:43:10|82483.3|82433.3|82485.6|82435.6|82485.6|82435.6|82483.3|82433.3|19
1620726200000|2021-05-11 09:43:20|82485.2|82435.2|82479.1|82429.1|82485.2|82435.2|82478.9|82428.9|37
1620726210000|2021-05-11 09:43:30|82479|82429|82479|82429|82485.1|82435.1|82479|82429|36
1620726220000|2021-05-11 09:43:40|82478.8|82428.8|82482.5|82432.5|82484.2|82434.2|82478.6|82428.6|28
1620726230000|2021-05-11 09:43:50|82481.8|82431.8|82472.7|82447.7|82487.5|82450.4|82472.7|82431.3|21
1620726240000|2021-05-11 09:44:00|82484.8|82434.8|82484.5|82434.5|82487.2|82437.2|82484.3|82434.3|32
1620726250000|2021-05-11 09:44:10|82484.7|82434.7|82485.1|82435.1|82487.5|82437.5|82481.7|82431.7|41
1620726260000|2021-05-11 09:44:20|82483.8|82433.8|82482.3|82432.3|82486.4|82436.4|82481.4|82431.4|39
1620726270000|2021-05-11 09:44:30|82482|82432|82476.8|82426.8|82482.7|82432.7|82475.3|82425.3|32
1620726280000|2021-05-11 09:44:40|82475.8|82425.8|82476.8|82426.8|82476.9|82426.9|82473.3|82423.3|33
1620726290000|2021-05-11 09:44:50|82477|82427|82476.5|82426.5|82477.7|82427.7|82473.9|82423.9|33
1620726300000|2021-05-11 09:45:00|82476.7|82426.7|82466.6|82416.6|82479.6|82429.6|82466.3|82416.3|49
1620726310000|2021-05-11 09:45:10|82467.1|82417.1|82467.4|82417.4|82467.6|82417.6|82465.8|82415.8|21
1620726320000|2021-05-11 09:45:20|82467.1|82417.1|82473.5|82423.5|82474.4|82424.4|82466.9|82416.9|43
1620726330000|2021-05-11 09:45:30|82473.8|82423.8|82473.6|82423.6|82474|82424|82471.6|82421.6|22
1620726340000|2021-05-11 09:45:40|82473.7|82423.7|82482.4|82432.4|82482.4|82432.4|82470.8|82420.8|39
1620726350000|2021-05-11 09:45:50|82482.7|82432.7|82472.2|82422.2|82482.7|82432.7|82471.2|82421.2|49
1620726360000|2021-05-11 09:46:00|82472.7|82422.7|82469.6|82419.6|82473.4|82423.4|82463.8|82413.8|58
1620726370000|2021-05-11 09:46:10|82469.8|82419.8|82477.9|82427.9|82478.2|82428.2|82469|82419|59
1620726380000|2021-05-11 09:46:20|82478.2|82428.2|82461.9|82411.9|82478.2|82428.2|82461|82411|46
1620726390000|2021-05-11 09:46:30|82461.7|82411.7|82456.6|82406.6|82463.2|82413.2|82454.9|82404.9|47
1620726400000|2021-05-11 09:46:40|82457|82407|82461.5|82411.5|82464.5|82414.5|82456.1|82406.1|52
1620726410000|2021-05-11 09:46:50|82461.3|82411.3|82456.6|82406.6|82462.3|82412.3|82454.3|82404.3|30
1620726420000|2021-05-11 09:47:00|82456.7|82406.7|82455.1|82405.1|82457.2|82407.2|82453.3|82403.3|38
1620726430000|2021-05-11 09:47:10|82456.3|82406.3|82455.9|82405.9|82461|82411|82454.3|82404.3|47
1620726440000|2021-05-11 09:47:20|82456.1|82406.1|82447.8|82397.8|82456.3|82406.3|82447.8|82397.8|44
1620726450000|2021-05-11 09:47:30|82447.9|82397.9|82442.7|82392.7|82455|82405|82442.7|82392.7|52
1620726460000|2021-05-11 09:47:40|82441.2|82391.2|82439.7|82389.7|82443|82393|82437.5|82387.5|47
1620726470000|2021-05-11 09:47:50|82440.1|82390.1|82431|82381|82440.4|82390.4|82429.2|82379.2|37
1620726480000|2021-05-11 09:48:00|82430.9|82380.9|82423.7|82373.7|82431.8|82381.8|82422.1|82372.1|34
1620726490000|2021-05-11 09:48:10|82425.6|82375.6|82421.2|82371.2|82426.2|82376.2|82420.8|82370.8|28
1620726500000|2021-05-11 09:48:20|82420.8|82370.8|82419.5|82369.5|82423.5|82373.5|82418.2|82368.2|29
1620726510000|2021-05-11 09:48:30|82419.9|82369.9|82430.8|82380.8|82431.7|82393.8|82416.4|82366.4|56
1620726520000|2021-05-11 09:48:40|82431.4|82381.4|82433.4|82383.4|82434.6|82384.6|82427.2|82377.2|54
1620726530000|2021-05-11 09:48:50|82432.7|82382.7|82437.3|82387.3|82437.3|82387.3|82431|82381|48
1620726540000|2021-05-11 09:49:00|82435.3|82385.3|82439.7|82389.7|82439.7|82389.7|82427.8|82377.8|51
1620726550000|2021-05-11 09:49:10|82439.6|82389.6|82441.7|82391.7|82444|82394|82436.3|82386.3|48
1620726560000|2021-05-11 09:49:20|82443.8|82393.8|82449.5|82399.5|82450.5|82400.5|82440.8|82390.8|40
1620726570000|2021-05-11 09:49:30|82450|82400|82445.5|82395.5|82450.3|82400.3|82442.8|82392.8|46
1620726580000|2021-05-11 09:49:40|82446.2|82396.2|82446.7|82396.7|82447.9|82397.9|82441.4|82391.4|29
1620726590000|2021-05-11 09:49:50|82445.1|82395.1|82437.6|82387.6|82447.2|82397.2|82435.1|82385.1|33
1620726600000|2021-05-11 09:50:00|82438.9|82388.9|82443.2|82393.2|82445.3|82395.3|82436.1|82386.1|45
1620726610000|2021-05-11 09:50:10|82440.1|82390.1|82436.9|82386.9|82443.1|82393.1|82435.2|82385.2|44
1620726620000|2021-05-11 09:50:20|82437.4|82387.4|82436.9|82386.9|82439|82389|82435.2|82385.2|25
1620726630000|2021-05-11 09:50:30|82437.6|82387.6|82436.2|82386.2|82437.6|82387.6|82433.9|82383.9|37
1620726640000|2021-05-11 09:50:40|82435.3|82385.3|82435.2|82385.2|82437.1|82387.1|82435.1|82385.1|25
1620726650000|2021-05-11 09:50:50|82436.1|82386.1|82437.1|82387.1|82438.5|82388.5|82434.2|82384.2|39
1620726660000|2021-05-11 09:51:00|82436.6|82386.6|82427.5|82377.5|82437|82387|82427.1|82377.1|41
1620726670000|2021-05-11 09:51:10|82427.4|82377.4|82428.7|82378.7|82430.5|82380.5|82427.4|82377.4|37
1620726680000|2021-05-11 09:51:20|82429.3|82379.3|82425.7|82375.7|82431.3|82381.3|82425.7|82375.7|41
1620726690000|2021-05-11 09:51:30|82426|82376|82422.1|82372.1|82426|82376|82419|82369|28
1620726700000|2021-05-11 09:51:40|82422.7|82372.7|82425|82375|82425.4|82375.4|82421.4|82371.4|29
1620726710000|2021-05-11 09:51:50|82424.9|82374.9|82423.4|82373.4|82425.4|82390.2|82412.3|82372.6|34
1620726720000|2021-05-11 09:52:00|82424.4|82374.4|82423.2|82373.2|82426.6|82376.6|82423.1|82373.1|31
1620726730000|2021-05-11 09:52:10|82423.5|82373.5|82428.5|82378.5|82429.9|82399.6|82423.5|82373.5|24
1620726740000|2021-05-11 09:52:20|82427.7|82377.7|82428.6|82378.6|82431.2|82381.2|82426.5|82376.5|36
1620726750000|2021-05-11 09:52:30|82430.8|82380.8|82430|82380|82433.4|82383.4|82427.5|82377.5|25
1620726760000|2021-05-11 09:52:40|82429.7|82379.7|82429|82379|82432.2|82382.2|82427.1|82377.1|27
1620726770000|2021-05-11 09:52:50|82427.8|82377.8|82426.4|82376.4|82435.1|82385.1|82425.5|82375.5|37
1620726780000|2021-05-11 09:53:00|82425.4|82375.4|82430.3|82380.3|82430.7|82380.7|82424.2|82374.2|47
1620726790000|2021-05-11 09:53:10|82427.1|82377.1|82410.7|82385.7|82428.5|82386.7|82410.1|82370.6|37
1620726800000|2021-05-11 09:53:20|82410.8|82385.8|82420|82370|82423.6|82385.8|82409.2|82370|34
1620726810000|2021-05-11 09:53:30|82420.5|82370.5|82427.3|82377.3|82427.6|82377.6|82419.3|82369.3|31
1620726820000|2021-05-11 09:53:40|82428.8|82378.8|82422.2|82372.2|82428.8|82378.8|82420.3|82370.3|35
1620726830000|2021-05-11 09:53:50|82422.6|82372.6|82422.6|82372.6|82425.2|82375.2|82421.5|82371.5|24
1620726840000|2021-05-11 09:54:00|82421.4|82371.4|82413.9|82363.9|82423.2|82373.2|82413.1|82363.1|30
1620726850000|2021-05-11 09:54:10|82412.1|82362.1|82415.1|82365.1|82416|82366|82412.1|82362.1|20
1620726860000|2021-05-11 09:54:20|82416.2|82366.2|82416.4|82366.4|82419.5|82369.5|82414.1|82364.1|34
1620726870000|2021-05-11 09:54:30|82414.8|82364.8|82417.1|82367.1|82418.7|82368.7|82411.8|82361.8|37
1620726880000|2021-05-11 09:54:40|82415.1|82365.1|82419.7|82369.7|82421.1|82371.1|82411.7|82361.7|35
1620726890000|2021-05-11 09:54:50|82418.1|82368.1|82418.4|82368.4|82421.4|82371.4|82416.4|82366.4|21
1620726900000|2021-05-11 09:55:00|82419.4|82369.4|82424.7|82374.7|82425.5|82375.5|82416|82366|27
1620726910000|2021-05-11 09:55:10|82424.4|82374.4|82421.1|82371.1|82426.2|82376.2|82420|82370|43
1620726920000|2021-05-11 09:55:20|82421.6|82371.6|82428.6|82378.6|82431.5|82381.5|82421.6|82371.6|43
1620726930000|2021-05-11 09:55:30|82427.9|82377.9|82445.4|82395.4|82445.4|82395.4|82427.9|82377.9|38
1620726940000|2021-05-11 09:55:40|82445.6|82395.6|82439.2|82389.2|82448.3|82398.3|82437.5|82387.5|43
1620726950000|2021-05-11 09:55:50|82438.6|82388.6|82434.9|82384.9|82440.1|82390.1|82431.2|82381.2|42
1620726960000|2021-05-11 09:56:00|82434.2|82384.2|82433.8|82383.8|82435.6|82385.6|82431.1|82381.1|38
1620726970000|2021-05-11 09:56:10|82432.5|82382.5|82435.1|82385.1|82437.4|82387.4|82432.5|82382.5|23
1620726980000|2021-05-11 09:56:20|82436.8|82386.8|82441|82391|82442.1|82392.1|82436.8|82386.8|35
1620726990000|2021-05-11 09:56:30|82440.2|82390.2|82445.6|82395.6|82448.5|82398.5|82440.2|82390.2|27
1620727000000|2021-05-11 09:56:40|82444.1|82394.1|82440.8|82390.8|82450.7|82400.7|82440.8|82390.8|39
1620727010000|2021-05-11 09:56:50|82440.1|82390.1|82445.8|82395.8|82447.2|82397.2|82439.7|82389.7|52
1620727020000|2021-05-11 09:57:00|82447.9|82397.9|82439.8|82389.8|82447.9|82397.9|82439.2|82389.2|43
1620727030000|2021-05-11 09:57:10|82440|82390|82430.1|82380.1|82440.2|82390.2|82427.7|82377.7|40
1620727040000|2021-05-11 09:57:20|82431|82381|82431.6|82381.6|82432.8|82382.8|82429.8|82379.8|39
1620727050000|2021-05-11 09:57:30|82432.7|82382.7|82431.3|82381.3|82434.9|82384.9|82429.2|82379.2|40
1620727060000|2021-05-11 09:57:40|82431.2|82381.2|82432.4|82382.4|82433.3|82383.3|82431.2|82381.2|28
1620727070000|2021-05-11 09:57:50|82432.8|82382.8|82433.3|82383.3|82435.2|82385.2|82432.8|82382.8|35
1620727080000|2021-05-11 09:58:00|82434.3|82384.3|82433.1|82383.1|82434.6|82384.6|82432.8|82382.8|36
1620727090000|2021-05-11 09:58:10|82432.8|82382.8|82432.3|82382.3|82433.4|82383.4|82431.7|82381.7|25
1620727100000|2021-05-11 09:58:20|82432.5|82382.5|82433.8|82383.8|82436.4|82386.4|82432.5|82382.5|41
1620727110000|2021-05-11 09:58:30|82434.3|82384.3|82433.3|82383.3|82434.9|82384.9|82432.6|82382.6|26
1620727120000|2021-05-11 09:58:40|82432.3|82382.3|82426.3|82376.3|82434.4|82384.4|82424.1|82374.1|50
1620727130000|2021-05-11 09:58:50|82425.8|82375.8|82439.3|82389.3|82439.3|82389.3|82425.8|82375.8|51
1620727140000|2021-05-11 09:59:00|82439.4|82389.4|82434.3|82384.3|82439.4|82389.4|82432.3|82382.3|32
1620727150000|2021-05-11 09:59:10|82434.8|82384.8|82426.3|82401.3|82443.9|82405.5|82425.2|82383.9|57
1620727160000|2021-05-11 09:59:20|82426|82401|82428.9|82378.9|82436.8|82401.2|82425.5|82376.2|48
1620727170000|2021-05-11 09:59:30|82429.1|82379.1|82426.9|82376.9|82429.2|82379.2|82422.7|82372.7|34
1620727180000|2021-05-11 09:59:40|82427|82377|82429.6|82404.6|82442.1|82406.3|82415.8|82377|48
1620727190000|2021-05-11 09:59:50|82429|82404|82442|82392|82443|82406.4|82429|82390.9|56
1620727200000|2021-05-11 10:00:00|82441.8|82391.8|82435.7|82385.7|82446|82406.3|82426.1|82385.4|54
1620727210000|2021-05-11 10:00:10|82435.6|82385.6|82429.9|82379.9|82435.9|82385.9|82428.6|82378.6|54
1620727220000|2021-05-11 10:00:20|82429.3|82379.3|82421.3|82371.3|82429.5|82379.5|82418|82368|47
1620727230000|2021-05-11 10:00:30|82420.8|82370.8|82422.6|82372.6|82423|82373|82420.2|82370.2|36
1620727240000|2021-05-11 10:00:40|82422.8|82372.8|82424.3|82374.3|82426.7|82376.7|82422.6|82372.6|42
1620727250000|2021-05-11 10:00:50|82423.9|82373.9|82420.2|82370.2|82424.7|82374.7|82420.2|82370.2|31
1620727260000|2021-05-11 10:01:00|82420.4|82370.4|82433|82383|82433.2|82383.2|82419.4|82369.4|48
1620727270000|2021-05-11 10:01:10|82433.1|82383.1|82438.4|82388.4|82438.7|82388.7|82430.9|82380.9|53
1620727280000|2021-05-11 10:01:20|82437.9|82387.9|82430.2|82405.2|82443|82405.8|82429.3|82387.8|47
1620727290000|2021-05-11 10:01:30|82430.3|82405.3|82444.9|82394.9|82445.7|82407|82429.4|82394.8|40
1620727300000|2021-05-11 10:01:40|82445.1|82395.1|82446.3|82396.3|82450.2|82400.2|82445|82395|44
1620727310000|2021-05-11 10:01:50|82446.1|82396.1|82454.4|82404.4|82454.4|82404.4|82442.4|82392.4|50
1620727320000|2021-05-11 10:02:00|82454.3|82404.3|82451.5|82401.5|82454.6|82404.6|82449|82399|46
1620727330000|2021-05-11 10:02:10|82451.4|82401.4|82441.3|82416.3|82453.5|82417.7|82440.3|82401.3|49
1620727340000|2021-05-11 10:02:20|82441.4|82416.4|82445.3|82420.3|82458.5|82420.4|82440.2|82407.7|29
1620727350000|2021-05-11 10:02:30|82444.3|82419.3|82465.4|82415.4|82466.9|82424.2|82444.1|82413.7|40
1620727360000|2021-05-11 10:02:40|82463.9|82413.9|82468.2|82418.2|82468.6|82418.6|82463.9|82413.9|47
1620727370000|2021-05-11 10:02:50|82468.3|82418.3|82467.3|82417.3|82470|82430.8|82453.7|82416.1|50
1620727380000|2021-05-11 10:03:00|82467.4|82417.4|82447.2|82397.2|82468.1|82418.1|82435.4|82395.3|50
1620727390000|2021-05-11 10:03:10|82447.3|82397.3|82448.3|82398.3|82448.8|82398.8|82445.9|82395.9|46
1620727400000|2021-05-11 10:03:20|82448.5|82398.5|82447.2|82397.2|82452.2|82402.2|82447|82397|48
1620727410000|2021-05-11 10:03:30|82447.9|82397.9|82444.5|82394.5|82448.1|82398.1|82444|82394|33
1620727420000|2021-05-11 10:03:40|82444.6|82394.6|82452.8|82402.8|82452.9|82413.2|82436.7|82394.2|48
1620727430000|2021-05-11 10:03:50|82452.9|82402.9|82453|82403|82453.4|82403.4|82452.3|82402.3|20
1620727440000|2021-05-11 10:04:00|82452.8|82402.8|82477.1|82427.1|82482.3|82432.3|82452.8|82402.8|59
1620727450000|2021-05-11 10:04:10|82477|82427|82472.1|82422.1|82482.6|82432.6|82472.1|82422.1|60
1620727460000|2021-05-11 10:04:20|82471.8|82421.8|82470.2|82420.2|82473|82423|82468.8|82418.8|33
1620727470000|2021-05-11 10:04:30|82470.7|82420.7|82470.5|82420.5|82472.2|82422.2|82469.8|82419.8|34
1620727480000|2021-05-11 10:04:40|82470.1|82420.1|82478.8|82428.8|82478.8|82428.8|82470.1|82420.1|44
1620727490000|2021-05-11 10:04:50|82478.2|82428.2|82477.4|82427.4|82484.4|82434.4|82474.8|82424.8|44
1620727500000|2021-05-11 10:05:00|82476.8|82426.8|82471.8|82421.8|82476.8|82426.8|82468.6|82418.6|30
1620727510000|2021-05-11 10:05:10|82472.2|82422.2|82470.9|82420.9|82473.9|82423.9|82470.9|82420.9|30
1620727520000|2021-05-11 10:05:20|82471.4|82421.4|82467.7|82417.7|82471.4|82421.4|82467.1|82417.1|27
1620727530000|2021-05-11 10:05:30|82467.3|82417.3|82466.5|82416.5|82467.8|82417.8|82465.1|82415.1|36
1620727540000|2021-05-11 10:05:40|82466.6|82416.6|82463.3|82413.3|82466.8|82416.8|82462.5|82412.5|38
1620727550000|2021-05-11 10:05:50|82463.6|82413.6|82473.9|82423.9|82474|82424|82462.7|82412.7|46
1620727560000|2021-05-11 10:06:00|82474|82424|82479.2|82429.2|82480.5|82430.5|82472.6|82422.6|54
1620727570000|2021-05-11 10:06:10|82478.4|82428.4|82473.7|82423.7|82481.7|82431.7|82473.7|82423.7|44
1620727580000|2021-05-11 10:06:20|82474.1|82424.1|82460.4|82410.4|82474.1|82424.1|82452.5|82402.5|63
1620727590000|2021-05-11 10:06:30|82462.6|82412.6|82463.2|82413.2|82472|82422|82462.6|82412.6|53
1620727600000|2021-05-11 10:06:40|82462.1|82412.1|82462.5|82412.5|82464.2|82414.2|82461.7|82411.7|36
1620727610000|2021-05-11 10:06:50|82462.6|82412.6|82463.2|82413.2|82463.9|82413.9|82462.3|82412.3|21
1620727620000|2021-05-11 10:07:00|82463|82413|82464.5|82414.5|82464.6|82414.6|82462.6|82412.6|20
1620727630000|2021-05-11 10:07:10|82463.9|82413.9|82445.2|82420.2|82464.1|82420.2|82443.4|82403.8|37
1620727640000|2021-05-11 10:07:20|82444.9|82419.9|82453.4|82403.4|82456.4|82419.9|82442.8|82394|51
1620727650000|2021-05-11 10:07:30|82453.5|82403.5|82456.2|82406.2|82456.7|82406.7|82453.3|82403.3|23
1620727660000|2021-05-11 10:07:40|82455.5|82405.5|82450|82400|82458.9|82408.9|82450|82400|49
1620727670000|2021-05-11 10:07:50|82448.5|82398.5|82443.6|82393.6|82449.2|82399.2|82439.1|82389.1|40
1620727680000|2021-05-11 10:08:00|82443.9|82393.9|82439.1|82389.1|82444.1|82394.1|82438.9|82388.9|27
1620727690000|2021-05-11 10:08:10|82439|82389|82440.7|82390.7|82441.3|82391.3|82439|82389|24
1620727700000|2021-05-11 10:08:20|82440.4|82390.4|82443.9|82393.9|82447.7|82397.7|82440.4|82390.4|28
1620727710000|2021-05-11 10:08:30|82446.5|82396.5|82448.6|82398.6|82449|82399|82446.5|82396.5|31
1620727720000|2021-05-11 10:08:40|82448.8|82398.8|82449.2|82399.2|82449.3|82399.3|82448.6|82398.6|18
1620727730000|2021-05-11 10:08:50|82449.1|82399.1|82449.1|82399.1|82449.4|82399.4|82448.2|82398.2|17
1620727740000|2021-05-11 10:09:00|82447.3|82397.3|82464.8|82414.8|82469.7|82419.7|82445.4|82395.4|51
1620727750000|2021-05-11 10:09:10|82465.2|82415.2|82467.8|82417.8|82468.3|82418.3|82464.9|82414.9|26
1620727760000|2021-05-11 10:09:20|82467.6|82417.6|82450.5|82400.5|82467.6|82417.6|82449.2|82399.2|45
1620727770000|2021-05-11 10:09:30|82451|82401|82437.3|82387.3|82451.4|82401.4|82436.9|82386.9|52
1620727780000|2021-05-11 10:09:40|82440|82390|82442.2|82392.2|82443.8|82393.8|82436.5|82386.5|47
1620727790000|2021-05-11 10:09:50|82439.5|82389.5|82448|82398|82449.1|82399.1|82439.5|82389.5|37
1620727800000|2021-05-11 10:10:00|82448.5|82398.5|82467.4|82417.4|82467.8|82417.8|82444.7|82394.7|58
1620727810000|2021-05-11 10:10:10|82467|82417|82439.9|82389.9|82467.3|82417.3|82438.9|82388.9|60
1620727820000|2021-05-11 10:10:20|82440.9|82390.9|82433.8|82383.8|82440.9|82390.9|82431.1|82381.1|51
1620727830000|2021-05-11 10:10:30|82434.1|82384.1|82435.4|82385.4|82435.6|82385.6|82433.7|82383.7|27
1620727840000|2021-05-11 10:10:40|82435.7|82385.7|82445.5|82395.5|82447.8|82397.8|82435.5|82385.5|35
1620727850000|2021-05-11 10:10:50|82446|82396|82461|82411|82461|82411|82434.3|82384.3|71
1620727860000|2021-05-11 10:11:00|82460.4|82410.4|82449.3|82399.3|82464.3|82414.3|82448.7|82398.7|65
1620727870000|2021-05-11 10:11:10|82449.2|82399.2|82454.2|82404.2|82458.9|82408.9|82449.2|82399.2|31
1620727880000|2021-05-11 10:11:20|82454.1|82404.1|82443.6|82418.6|82456.5|82422.5|82442.2|82404.1|31
1620727890000|2021-05-11 10:11:30|82443.4|82418.4|82459.5|82409.5|82459.5|82418.8|82440.7|82406.1|34
1620727900000|2021-05-11 10:11:40|82458.8|82408.8|82458.9|82408.9|82460|82410|82453.6|82403.6|38
1620727910000|2021-05-11 10:11:50|82459.4|82409.4|82461.2|82411.2|82461.2|82411.2|82459.4|82409.4|29
1620727920000|2021-05-11 10:12:00|82461|82411|82449.1|82424.1|82462.5|82424.3|82446.3|82410.2|43
1620727930000|2021-05-11 10:12:10|82449|82424|82447.1|82422.1|82449.9|82424.9|82447.1|82422.1|43
1620727940000|2021-05-11 10:12:20|82447.2|82422.2|82444.2|82419.2|82447.9|82422.9|82444.1|82419.1|30
1620727950000|2021-05-11 10:12:30|82444.1|82419.1|82459.9|82409.9|82462.6|82419.7|82443.5|82409.9|42
1620727960000|2021-05-11 10:12:40|82460.3|82410.3|82463.8|82413.8|82464|82414|82459.1|82409.1|73
1620727970000|2021-05-11 10:12:50|82463.7|82413.7|82453.8|82428.8|82472.2|82430.5|82451.7|82413.3|52
1620727980000|2021-05-11 10:13:00|82453.6|82428.6|82453.4|82428.4|82454.5|82429.5|82449.7|82424.7|42
1620727990000|2021-05-11 10:13:10|82455.2|82430.2|82435.8|82385.8|82463|82430.2|82435.8|82385.8|57
1620728000000|2021-05-11 10:13:20|82438.6|82388.6|82437.1|82387.1|82439.6|82389.6|82434.5|82384.5|50
1620728010000|2021-05-11 10:13:30|82437.5|82387.5|82417.8|82392.8|82438.8|82399.4|82416.2|82378.7|54
1620728020000|2021-05-11 10:13:40|82416.6|82391.6|82423.8|82398.8|82439.1|82400.8|82416.6|82386.3|48
1620728030000|2021-05-11 10:13:50|82422.8|82397.8|82437.4|82387.4|82443.6|82401|82422.8|82386.6|43
1620728040000|2021-05-11 10:14:00|82437.2|82387.2|82439.7|82389.7|82439.7|82389.7|82436.1|82386.1|37
1620728050000|2021-05-11 10:14:10|82439.4|82389.4|82439.3|82389.3|82443.8|82393.8|82439|82389|39
1620728060000|2021-05-11 10:14:20|82439.6|82389.6|82442.3|82392.3|82443.3|82393.3|82438.8|82388.8|40
1620728070000|2021-05-11 10:14:30|82443.8|82393.8|82440.5|82390.5|82449|82399|82437.5|82387.5|39
1620728080000|2021-05-11 10:14:40|82438.8|82388.8|82439.2|82389.2|82440.5|82390.5|82434.2|82384.2|45
1620728090000|2021-05-11 10:14:50|82438.5|82388.5|82421.9|82371.9|82438.5|82388.5|82420.4|82370.4|49
1620728100000|2021-05-11 10:15:00|82422.2|82372.2|82444.1|82394.1|82457.8|82407.8|82422.2|82372.2|57
1620728110000|2021-05-11 10:15:10|82444.3|82394.3|82423.4|82373.4|82444.4|82394.4|82423.1|82373.1|63
1620728120000|2021-05-11 10:15:20|82424|82374|82407.6|82357.6|82424.5|82374.5|82406.6|82356.6|68
1620728130000|2021-05-11 10:15:30|82406.5|82356.5|82406.5|82356.5|82408.3|82358.3|82405.8|82355.8|41
1620728140000|2021-05-11 10:15:40|82406.4|82356.4|82407.8|82357.8|82408.5|82358.5|82404.8|82354.8|37
1620728150000|2021-05-11 10:15:50|82407.2|82357.2|82380.8|82330.8|82407.2|82357.2|82377.3|82327.3|48
1620728160000|2021-05-11 10:16:00|82382|82332|82390.9|82340.9|82390.9|82340.9|82382|82332|54
1620728170000|2021-05-11 10:16:10|82391.2|82341.2|82391.9|82341.9|82393|82343|82388|82338|48
1620728180000|2021-05-11 10:16:20|82391.8|82341.8|82389.7|82339.7|82394.1|82344.1|82388.1|82338.1|44
1620728190000|2021-05-11 10:16:30|82390.7|82340.7|82387.8|82337.8|82391.3|82341.3|82387.8|82337.8|30
1620728200000|2021-05-11 10:16:40|82387.7|82337.7|82391.1|82341.1|82391.1|82341.1|82387.7|82337.7|40
1620728210000|2021-05-11 10:16:50|82391.2|82341.2|82403.4|82353.4|82406.9|82356.9|82389.2|82339.2|60
1620728220000|2021-05-11 10:17:00|82403.9|82353.9|82404|82354|82411.6|82361.6|82403.8|82353.8|43
1620728230000|2021-05-11 10:17:10|82403.2|82353.2|82402.2|82352.2|82404.7|82354.7|82401.6|82351.6|39
1620728240000|2021-05-11 10:17:20|82403|82353|82403.5|82353.5|82404.7|82354.7|82403|82353|36
1620728250000|2021-05-11 10:17:30|82403.4|82353.4|82388.5|82338.5|82404.4|82354.4|82388.5|82338.5|33
1620728260000|2021-05-11 10:17:40|82388.3|82338.3|82380.3|82330.3|82388.3|82338.3|82374.6|82324.6|56
1620728270000|2021-05-11 10:17:50|82379.9|82329.9|82379.4|82329.4|82380.3|82330.3|82378.9|82328.9|33
1620728280000|2021-05-11 10:18:00|82379.5|82329.5|82372.4|82322.4|82379.6|82329.6|82372.4|82322.4|38
1620728290000|2021-05-11 10:18:10|82372.1|82322.1|82374.7|82324.7|82375.4|82325.4|82372.1|82322.1|28
1620728300000|2021-05-11 10:18:20|82374.5|82324.5|82373.6|82323.6|82376.1|82326.1|82369.5|82319.5|40
1620728310000|2021-05-11 10:18:30|82374|82324|82377.7|82327.7|82379.7|82329.7|82373.7|82323.7|40
1620728320000|2021-05-11 10:18:40|82378.6|82328.6|82375.5|82325.5|82379.5|82329.5|82375.5|82325.5|29
1620728330000|2021-05-11 10:18:50|82375.7|82325.7|82376.2|82326.2|82376.2|82326.2|82374.1|82324.1|48
1620728340000|2021-05-11 10:19:00|82376.3|82326.3|82378.1|82328.1|82379.2|82329.2|82369.1|82319.1|58
1620728350000|2021-05-11 10:19:10|82377.3|82327.3|82371.4|82321.4|82377.3|82327.3|82364.7|82314.7|50
1620728360000|2021-05-11 10:19:20|82371.8|82321.8|82370.8|82320.8|82372.1|82322.1|82370.6|82320.6|42
1620728370000|2021-05-11 10:19:30|82370.7|82320.7|82368|82318|82371.1|82321.1|82364.8|82314.8|48
1620728380000|2021-05-11 10:19:40|82367|82317|82368.9|82318.9|82369.9|82319.9|82366.3|82316.3|51
1620728390000|2021-05-11 10:19:50|82369.6|82319.6|82375.7|82325.7|82377.4|82327.4|82367|82317|44
1620728400000|2021-05-11 10:20:00|82375.9|82325.9|82374|82324|82375.9|82325.9|82372.3|82322.3|47
1620728410000|2021-05-11 10:20:10|82374.1|82324.1|82376|82326|82376.9|82326.9|82374.1|82324.1|30
1620728420000|2021-05-11 10:20:20|82375.8|82325.8|82366.3|82316.3|82376.6|82326.6|82364|82314|43
1620728430000|2021-05-11 10:20:30|82366.5|82316.5|82364.4|82314.4|82366.7|82316.7|82364.3|82314.3|25
1620728440000|2021-05-11 10:20:40|82365.3|82315.3|82381.5|82331.5|82382.7|82332.7|82363.3|82313.3|58
1620728450000|2021-05-11 10:20:50|82381.9|82331.9|82396.8|82346.8|82399.9|82349.9|82381.9|82331.9|50
1620728460000|2021-05-11 10:21:00|82394.8|82344.8|82406.4|82356.4|82406.4|82356.4|82394.8|82344.8|48
1620728470000|2021-05-11 10:21:10|82409.6|82359.6|82409.3|82359.3|82416.9|82366.9|82408.6|82358.6|51
1620728480000|2021-05-11 10:21:20|82409.2|82359.2|82413|82363|82414|82364|82409.2|82359.2|33
1620728490000|2021-05-11 10:21:30|82413.4|82363.4|82413.2|82363.2|82413.8|82363.8|82412|82362|35
1620728500000|2021-05-11 10:21:40|82412.8|82362.8|82410.4|82360.4|82412.8|82362.8|82410.4|82360.4|31
1620728510000|2021-05-11 10:21:50|82410.1|82360.1|82403|82353|82410.8|82370.4|82395.4|82353|33
1620728520000|2021-05-11 10:22:00|82403.1|82353.1|82400.2|82350.2|82403.4|82353.4|82400.1|82350.1|29
1620728530000|2021-05-11 10:22:10|82399.6|82349.6|82404.7|82354.7|82404.7|82354.7|82399.6|82349.6|26
1620728540000|2021-05-11 10:22:20|82404.2|82354.2|82400.6|82350.6|82405.7|82355.7|82400.4|82350.4|27
1620728550000|2021-05-11 10:22:30|82400.9|82350.9|82401.4|82351.4|82402.1|82352.1|82400.4|82350.4|32
1620728560000|2021-05-11 10:22:40|82401.5|82351.5|82374.6|82324.6|82404.3|82354.3|82365|82315|57
1620728570000|2021-05-11 10:22:50|82373.5|82323.5|82390|82340|82392.9|82342.9|82373.5|82323.5|58
1620728580000|2021-05-11 10:23:00|82389.9|82339.9|82387.4|82337.4|82390.2|82340.2|82384.5|82334.5|42
1620728590000|2021-05-11 10:23:10|82387.6|82337.6|82385.6|82335.6|82393.4|82343.4|82385.1|82335.1|43
1620728600000|2021-05-11 10:23:20|82385.4|82335.4|82353|82303|82386.4|82336.4|82352.4|82302.4|36
1620728610000|2021-05-11 10:23:30|82350.4|82300.4|82349.6|82299.6|82350.4|82300.4|82344.5|82294.5|59
1620728620000|2021-05-11 10:23:40|82349.7|82299.7|82352.1|82302.1|82352.1|82302.1|82346.5|82296.5|41
1620728630000|2021-05-11 10:23:50|82352.3|82302.3|82349.9|82299.9|82354.3|82304.3|82349.9|82299.9|42
1620728640000|2021-05-11 10:24:00|82350|82300|82350.6|82300.6|82351.2|82301.2|82350|82300|43
1620728650000|2021-05-11 10:24:10|82350.7|82300.7|82351.5|82301.5|82352|82302|82348.6|82298.6|47
1620728660000|2021-05-11 10:24:20|82351.6|82301.6|82377.3|82327.3|82377.3|82327.3|82351.5|82301.5|61
1620728670000|2021-05-11 10:24:30|82376.9|82326.9|82370.7|82320.7|82377.3|82327.3|82370.3|82320.3|41
1620728680000|2021-05-11 10:24:40|82371.3|82321.3|82367.5|82317.5|82375.4|82325.4|82366.4|82316.4|50
1620728690000|2021-05-11 10:24:50|82365.4|82315.4|82362.4|82312.4|82365.5|82315.5|82361.6|82311.6|55
1620728700000|2021-05-11 10:25:00|82362.7|82312.7|82363.7|82313.7|82363.7|82313.7|82362.3|82312.3|35
1620728710000|2021-05-11 10:25:10|82363.5|82313.5|82364.7|82314.7|82366.1|82316.1|82363.5|82313.5|28
1620728720000|2021-05-11 10:25:20|82364.9|82314.9|82389.6|82339.6|82389.6|82339.6|82343.5|82299.3|47
1620728730000|2021-05-11 10:25:30|82389.3|82339.3|82380.3|82330.3|82395.9|82345.9|82379|82329|54
1620728740000|2021-05-11 10:25:40|82380.2|82330.2|82382.6|82332.6|82383.4|82333.4|82379.5|82329.5|39
1620728750000|2021-05-11 10:25:50|82382.4|82332.4|82386.2|82336.2|82387.5|82337.5|82378.4|82328.4|50
1620728760000|2021-05-11 10:26:00|82386.4|82336.4|82384.7|82334.7|82389.6|82339.6|82384.6|82334.6|47
1620728770000|2021-05-11 10:26:10|82385.5|82335.5|82392.7|82342.7|82392.8|82342.8|82385.5|82335.5|40
1620728780000|2021-05-11 10:26:20|82392|82342|82390.8|82340.8|82392.4|82342.4|82389|82339|42
1620728790000|2021-05-11 10:26:30|82390.6|82340.6|82393.8|82343.8|82395.2|82345.2|82390.2|82340.2|46
1620728800000|2021-05-11 10:26:40|82394|82344|82393.3|82343.3|82394.1|82344.1|82393.1|82343.1|12
1620728810000|2021-05-11 10:26:50|82392.8|82342.8|82374.3|82324.3|82393.1|82343.1|82368.5|82318.5|30
1620728820000|2021-05-11 10:27:00|82373.7|82323.7|82383.7|82333.7|82383.7|82333.7|82373.1|82323.1|54
1620728830000|2021-05-11 10:27:10|82383.6|82333.6|82387|82337|82387.2|82337.2|82380.9|82330.9|48
1620728840000|2021-05-11 10:27:20|82386.6|82336.6|82388.9|82338.9|82399.5|82349.5|82386.4|82336.4|52
1620728850000|2021-05-11 10:27:30|82389|82339|82387.5|82337.5|82389.5|82339.5|82382.1|82332.1|38
1620728860000|2021-05-11 10:27:40|82387.8|82337.8|82387.4|82337.4|82388.1|82338.1|82386.6|82336.6|43
1620728870000|2021-05-11 10:27:50|82387.2|82337.2|82387.3|82337.3|82388.1|82338.1|82385.9|82335.9|43
1620728880000|2021-05-11 10:28:00|82387.5|82337.5|82383|82333|82391.8|82341.8|82379.5|82329.5|51
1620728890000|2021-05-11 10:28:10|82382.8|82332.8|82382.1|82332.1|82384.4|82334.4|82381.7|82331.7|53
1620728900000|2021-05-11 10:28:20|82382.8|82332.8|82391.1|82341.1|82396.5|82346.5|82382.8|82332.8|51
1620728910000|2021-05-11 10:28:30|82390.4|82340.4|82380.9|82330.9|82390.4|82340.4|82376.2|82326.2|58
1620728920000|2021-05-11 10:28:40|82381.3|82331.3|82385.6|82335.6|82385.6|82335.6|82380|82330|32
1620728930000|2021-05-11 10:28:50|82385.3|82335.3|82386.6|82336.6|82386.6|82336.6|82384.9|82334.9|33
1620728940000|2021-05-11 10:29:00|82386.5|82336.5|82382.4|82332.4|82389.3|82339.3|82382.4|82332.4|45
1620728950000|2021-05-11 10:29:10|82382.6|82332.6|82385.7|82335.7|82386.1|82336.1|82381.5|82331.5|49
1620728960000|2021-05-11 10:29:20|82385.8|82335.8|82377.1|82327.1|82386.5|82336.5|82374.9|82324.9|43
1620728970000|2021-05-11 10:29:30|82376.7|82326.7|82376.9|82326.9|82377.7|82327.7|82373.8|82323.8|36
1620728980000|2021-05-11 10:29:40|82376.7|82326.7|82387.4|82337.4|82388.9|82338.9|82376.7|82326.7|43
1620728990000|2021-05-11 10:29:50|82388.2|82338.2|82404.1|82354.1|82404.1|82354.1|82387.5|82337.5|55
1620729000000|2021-05-11 10:30:00|82405.2|82355.2|82416.5|82366.5|82416.8|82366.8|82405.2|82355.2|65
1620729010000|2021-05-11 10:30:10|82416|82366|82409.4|82359.4|82423.8|82373.8|82396.4|82357.8|61
1620729020000|2021-05-11 10:30:20|82411|82361|82413.4|82363.4|82414.8|82364.8|82408.4|82358.4|49
1620729030000|2021-05-11 10:30:30|82413.7|82363.7|82412.8|82362.8|82413.7|82363.7|82409|82359|47
1620729040000|2021-05-11 10:30:40|82414.1|82364.1|82419.1|82369.1|82419.4|82369.4|82410.1|82360.1|63
1620729050000|2021-05-11 10:30:50|82420.6|82370.6|82422.1|82372.1|82429.7|82379.7|82415.6|82365.6|59
1620729060000|2021-05-11 10:31:00|82420.5|82370.5|82421.6|82371.6|82422.7|82372.7|82416.3|82366.3|54
1620729070000|2021-05-11 10:31:10|82422.5|82372.5|82421.2|82371.2|82423.3|82373.3|82420.9|82370.9|49
1620729080000|2021-05-11 10:31:20|82421.3|82371.3|82422.3|82372.3|82422.9|82372.9|82420.3|82370.3|37
1620729090000|2021-05-11 10:31:30|82422.4|82372.4|82425.3|82375.3|82425.3|82375.3|82420.6|82370.6|41
1620729100000|2021-05-11 10:31:40|82424.5|82374.5|82425.3|82375.3|82429.5|82379.5|82424.1|82374.1|31
1620729110000|2021-05-11 10:31:50|82425.2|82375.2|82429.4|82379.4|82430.7|82380.7|82423.2|82373.2|54
1620729120000|2021-05-11 10:32:00|82428.7|82378.7|82432.4|82382.4|82433|82383|82428.4|82378.4|55
1620729130000|2021-05-11 10:32:10|82432.2|82382.2|82431.1|82381.1|82432.7|82382.7|82428.8|82378.8|43
1620729140000|2021-05-11 10:32:20|82431.6|82381.6|82438|82388|82439.9|82389.9|82431|82381|40
1620729150000|2021-05-11 10:32:30|82439.2|82389.2|82459.2|82409.2|82459.2|82409.2|82438.2|82388.2|56
1620729160000|2021-05-11 10:32:40|82459.5|82409.5|82452.1|82402.1|82459.8|82409.8|82451.4|82401.4|55
1620729170000|2021-05-11 10:32:50|82453.4|82403.4|82456.7|82406.7|82459.2|82409.2|82451.8|82401.8|40
1620729180000|2021-05-11 10:33:00|82457.3|82407.3|82453.4|82403.4|82464.1|82414.1|82453.1|82403.1|54
1620729190000|2021-05-11 10:33:10|82453.1|82403.1|82443.6|82393.6|82453.3|82403.3|82439.7|82389.7|50
1620729200000|2021-05-11 10:33:20|82443.8|82393.8|82447.9|82397.9|82447.9|82397.9|82443.2|82393.2|47
1620729210000|2021-05-11 10:33:30|82447.3|82397.3|82449.6|82399.6|82451.1|82401.1|82446.9|82396.9|45
1620729220000|2021-05-11 10:33:40|82448.5|82398.5|82449.7|82399.7|82450.5|82400.5|82445.4|82395.4|48
1620729230000|2021-05-11 10:33:50|82452.5|82402.5|82468|82418|82470|82420|82452.5|82402.5|46
1620729240000|2021-05-11 10:34:00|82468.1|82418.1|82463.9|82413.9|82468.9|82418.9|82463.7|82413.7|51
1620729250000|2021-05-11 10:34:10|82464.9|82414.9|82455.3|82405.3|82465.2|82415.2|82455.3|82405.3|38
1620729260000|2021-05-11 10:34:20|82455.4|82405.4|82467.2|82417.2|82471.5|82421.5|82455.1|82405.1|54
1620729270000|2021-05-11 10:34:30|82465.7|82415.7|82467.4|82417.4|82468.4|82418.4|82465.7|82415.7|47
1620729280000|2021-05-11 10:34:40|82468.1|82418.1|82468|82418|82470.1|82420.1|82467|82417|38
1620729290000|2021-05-11 10:34:50|82467.9|82417.9|82468.7|82418.7|82469.1|82419.1|82467|82417|43
1620729300000|2021-05-11 10:35:00|82468.6|82418.6|82469.1|82419.1|82469.2|82419.2|82467.6|82417.6|21
1620729310000|2021-05-11 10:35:10|82469|82419|82468.6|82418.6|82469|82419|82468.1|82418.1|20
1620729320000|2021-05-11 10:35:20|82468.3|82418.3|82466.3|82416.3|82468.3|82418.3|82465.6|82415.6|29
1620729330000|2021-05-11 10:35:30|82466.2|82416.2|82465.7|82415.7|82467.8|82417.8|82464.4|82414.4|40
1620729340000|2021-05-11 10:35:40|82466|82416|82468.8|82418.8|82468.8|82418.8|82465.7|82415.7|29
1620729350000|2021-05-11 10:35:50|82469|82419|82470.2|82420.2|82470.2|82420.2|82468.1|82418.1|24
1620729360000|2021-05-11 10:36:00|82470.1|82420.1|82458.8|82433.8|82470.7|82434.6|82457.2|82416.1|51
1620729370000|2021-05-11 10:36:10|82459.8|82434.8|82458.7|82433.7|82461.1|82436.1|82458.2|82433.2|40
1620729380000|2021-05-11 10:36:20|82458.5|82433.5|82454.7|82429.7|82458.5|82433.5|82452.7|82427.7|31
1620729390000|2021-05-11 10:36:30|82455.2|82430.2|82453.5|82428.5|82455.2|82430.2|82453.5|82428.5|22
1620729400000|2021-05-11 10:36:40|82453.4|82428.4|82455.3|82430.3|82455.4|82430.4|82453.4|82428.4|16
1620729410000|2021-05-11 10:36:50|82455.4|82430.4|82454.2|82429.2|82455.5|82430.5|82453.3|82428.3|29
1620729420000|2021-05-11 10:37:00|82454.3|82429.3|82452.9|82427.9|82455.5|82430.5|82452.9|82427.9|26
1620729430000|2021-05-11 10:37:10|82453.1|82428.1|82465.5|82415.5|82466.3|82428.9|82453|82414.7|28
1620729440000|2021-05-11 10:37:20|82465.7|82415.7|82441.8|82391.8|82466.3|82416.3|82436.8|82386.8|56
1620729450000|2021-05-11 10:37:30|82442.7|82392.7|82437.2|82387.2|82442.9|82392.9|82437.1|82387.1|51
1620729460000|2021-05-11 10:37:40|82437.4|82387.4|82429.9|82379.9|82438|82388|82429.9|82379.9|39
1620729470000|2021-05-11 10:37:50|82430.1|82380.1|82444.4|82394.4|82444.4|82394.4|82429.7|82379.7|39
1620729480000|2021-05-11 10:38:00|82448.4|82398.4|82450.6|82400.6|82455.9|82405.9|82448.4|82398.4|55
1620729490000|2021-05-11 10:38:10|82450.9|82400.9|82449.3|82399.3|82450.9|82400.9|82449.1|82399.1|41
1620729500000|2021-05-11 10:38:20|82449.2|82399.2|82452.9|82402.9|82456.8|82406.8|82449.1|82399.1|58
1620729510000|2021-05-11 10:38:30|82453.2|82403.2|82453.9|82403.9|82455.3|82405.3|82451.8|82401.8|47
1620729520000|2021-05-11 10:38:40|82454.1|82404.1|82452.8|82402.8|82456.1|82406.1|82450.4|82400.4|37
1620729530000|2021-05-11 10:38:50|82451.6|82401.6|82454|82404|82455.2|82405.2|82451.6|82401.6|34
1620729540000|2021-05-11 10:39:00|82454.1|82404.1|82460.1|82410.1|82460.1|82410.1|82453|82403|39
1620729550000|2021-05-11 10:39:10|82460.2|82410.2|82459.3|82409.3|82460.7|82410.7|82458.9|82408.9|41
1620729560000|2021-05-11 10:39:20|82460.1|82410.1|82458.6|82408.6|82460.2|82410.2|82458.4|82408.4|31
1620729570000|2021-05-11 10:39:30|82459|82409|82456.5|82406.5|82459.3|82409.3|82455.6|82405.6|37
1620729580000|2021-05-11 10:39:40|82456.1|82406.1|82455.7|82405.7|82456.6|82406.6|82455.2|82405.2|21
1620729590000|2021-05-11 10:39:50|82455.6|82405.6|82456.3|82406.3|82456.9|82406.9|82455.6|82405.6|19
1620729600000|2021-05-11 10:40:00|82456.2|82406.2|82455.4|82405.4|82456.6|82406.6|82455.2|82405.2|24
1620729610000|2021-05-11 10:40:10|82455.3|82405.3|82454.9|82404.9|82455.5|82405.5|82453.2|82403.2|33
1620729620000|2021-05-11 10:40:20|82452.2|82402.2|82455.4|82405.4|82456.1|82406.1|82452.2|82402.2|38
1620729630000|2021-05-11 10:40:30|82455.3|82405.3|82448.4|82398.4|82456.9|82406.9|82448.1|82398.1|50
1620729640000|2021-05-11 10:40:40|82448.2|82398.2|82447.9|82397.9|82449.1|82399.1|82447.9|82397.9|19
1620729650000|2021-05-11 10:40:50|82447.5|82397.5|82454|82404|82454.2|82404.2|82447.5|82397.5|29
1620729660000|2021-05-11 10:41:00|82454.9|82404.9|82459.3|82409.3|82459.6|82409.6|82453.1|82403.1|48
1620729670000|2021-05-11 10:41:10|82458.2|82408.2|82463.2|82413.2|82463.9|82413.9|82457.3|82407.3|52
1620729680000|2021-05-11 10:41:20|82464.7|82414.7|82463|82413|82464.7|82414.7|82461.1|82411.1|52
1620729690000|2021-05-11 10:41:30|82463.5|82413.5|82460.5|82410.5|82463.7|82426.1|82449.5|82409.5|55
1620729700000|2021-05-11 10:41:40|82462|82412|82468.1|82418.1|82469.4|82419.4|82461.1|82411.1|62
1620729710000|2021-05-11 10:41:50|82467.6|82417.6|82469.4|82419.4|82471|82421|82466.1|82416.1|66
1620729720000|2021-05-11 10:42:00|82470.1|82420.1|82471.3|82421.3|82471.8|82421.8|82469.2|82419.2|49
1620729730000|2021-05-11 10:42:10|82472.1|82422.1|82470.2|82420.2|82472.1|82422.1|82469.6|82419.6|32
1620729740000|2021-05-11 10:42:20|82470.5|82420.5|82459.1|82434.1|82471.2|82434.5|82456.4|82418.1|67
1620729750000|2021-05-11 10:42:30|82459.2|82434.2|82457.6|82432.6|82459.6|82434.6|82457.3|82432.3|48
1620729760000|2021-05-11 10:42:40|82457.5|82432.5|82464.2|82414.2|82470.6|82432.5|82457.5|82413|25
1620729770000|2021-05-11 10:42:50|82466.7|82416.7|82463.5|82413.5|82466.8|82416.8|82461.4|82411.4|42
1620729780000|2021-05-11 10:43:00|82463.4|82413.4|82463|82413|82464.6|82414.6|82462.1|82412.1|37
1620729790000|2021-05-11 10:43:10|82464.1|82414.1|82463|82413|82466.4|82416.4|82463|82413|46
1620729800000|2021-05-11 10:43:20|82464|82414|82463.4|82413.4|82464.1|82414.1|82462.7|82412.7|36
1620729810000|2021-05-11 10:43:30|82464.4|82414.4|82464.6|82414.6|82464.6|82414.6|82463.6|82413.6|28
1620729820000|2021-05-11 10:43:40|82464.7|82414.7|82464.3|82414.3|82464.7|82414.7|82464|82414|21
1620729830000|2021-05-11 10:43:50|82464.4|82414.4|82464.1|82414.1|82464.8|82414.8|82463.3|82413.3|37
1620729840000|2021-05-11 10:44:00|82464|82414|82463.4|82413.4|82465.2|82415.2|82462.6|82412.6|40
1620729850000|2021-05-11 10:44:10|82462.9|82412.9|82464.9|82414.9|82466.3|82416.3|82462.5|82412.5|38
1620729860000|2021-05-11 10:44:20|82464.8|82414.8|82466|82416|82469.2|82419.2|82464.7|82414.7|35
1620729870000|2021-05-11 10:44:30|82465.9|82415.9|82466.4|82416.4|82467.1|82417.1|82464.8|82414.8|34
1620729880000|2021-05-11 10:44:40|82466.2|82416.2|82453.9|82428.9|82468.6|82428.9|82453.8|82415|27
1620729890000|2021-05-11 10:44:50|82453.8|82428.8|82473.7|82423.7|82477.6|82428.8|82453.8|82421.5|46
1620729900000|2021-05-11 10:45:00|82477.1|82427.1|82467.1|82417.1|82477.1|82434.2|82457.6|82416.3|55
1620729910000|2021-05-11 10:45:10|82467.5|82417.5|82465.5|82415.5|82467.6|82417.6|82458.5|82408.5|65
1620729920000|2021-05-11 10:45:20|82466.6|82416.6|82466.3|82416.3|82467.3|82417.3|82463.7|82413.7|44
1620729930000|2021-05-11 10:45:30|82467.1|82417.1|82465.7|82415.7|82467.3|82417.3|82464.9|82414.9|29
1620729940000|2021-05-11 10:45:40|82465.3|82415.3|82461.8|82411.8|82473.4|82431.9|82454.4|82408.6|54
1620729950000|2021-05-11 10:45:50|82462.4|82412.4|82460.1|82410.1|82464.1|82414.1|82453.2|82403.2|52
1620729960000|2021-05-11 10:46:00|82457.7|82407.7|82462.9|82412.9|82463.9|82413.9|82457.7|82407.7|46
1620729970000|2021-05-11 10:46:10|82461.4|82411.4|82465.6|82415.6|82465.6|82415.6|82461.4|82411.4|47
1620729980000|2021-05-11 10:46:20|82465.2|82415.2|82464.5|82414.5|82465.5|82415.5|82464.4|82414.4|29
1620729990000|2021-05-11 10:46:30|82464.2|82414.2|82465.5|82415.5|82467.5|82417.5|82462.8|82412.8|46
1620730000000|2021-05-11 10:46:40|82464.9|82414.9|82460|82410|82464.9|82414.9|82458.6|82408.6|44
1620730010000|2021-05-11 10:46:50|82460.1|82410.1|82461.3|82411.3|82463.2|82413.2|82459.3|82409.3|37
1620730020000|2021-05-11 10:47:00|82461.6|82411.6|82461.2|82411.2|82463|82413|82456.4|82406.4|50
1620730030000|2021-05-11 10:47:10|82459.7|82409.7|82462|82412|82462.4|82412.4|82459.1|82409.1|48
1620730040000|2021-05-11 10:47:20|82460.8|82410.8|82441.9|82416.9|82462.2|82419.3|82441.9|82406.6|49
1620730050000|2021-05-11 10:47:30|82441.2|82416.2|82459.6|82409.6|82460.4|82418.2|82440.7|82405.9|49
1620730060000|2021-05-11 10:47:40|82459.3|82409.3|82457|82407|82463|82413|82455.4|82405.4|58
1620730070000|2021-05-11 10:47:50|82457.5|82407.5|82459.7|82409.7|82461.9|82411.9|82456.8|82406.8|40
1620730080000|2021-05-11 10:48:00|82459|82409|82460.2|82410.2|82460.6|82410.6|82457.8|82407.8|35
1620730090000|2021-05-11 10:48:10|82460.1|82410.1|82452.1|82402.1|82460.3|82410.3|82448.4|82398.4|51
1620730100000|2021-05-11 10:48:20|82452.2|82402.2|82453.1|82403.1|82455.2|82405.2|82450.3|82400.3|43
1620730110000|2021-05-11 10:48:30|82453.6|82403.6|82455.2|82405.2|82455.6|82405.6|82452.1|82402.1|53
1620730120000|2021-05-11 10:48:40|82452.4|82402.4|82453.8|82403.8|82457.9|82407.9|82452.4|82402.4|34
1620730130000|2021-05-11 10:48:50|82453.9|82403.9|82455.4|82405.4|82457.3|82407.3|82453.9|82403.9|42
1620730140000|2021-05-11 10:49:00|82455.9|82405.9|82456.9|82406.9|82457.9|82407.9|82455.4|82405.4|39
1620730150000|2021-05-11 10:49:10|82454.6|82404.6|82453.3|82403.3|82455.9|82405.9|82452|82402|39
1620730160000|2021-05-11 10:49:20|82455.4|82405.4|82454.8|82404.8|82456.8|82406.8|82452.7|82402.7|34
1620730170000|2021-05-11 10:49:30|82455.6|82405.6|82457.3|82407.3|82457.7|82407.7|82454.7|82404.7|37
1620730180000|2021-05-11 10:49:40|82457.5|82407.5|82455.1|82405.1|82458.4|82408.4|82454.9|82404.9|45
1620730190000|2021-05-11 10:49:50|82455|82405|82452.5|82402.5|82457.1|82407.1|82452.5|82402.5|38
1620730200000|2021-05-11 10:50:00|82452.4|82402.4|82446.9|82396.9|82454.9|82404.9|82446.4|82396.4|47
1620730210000|2021-05-11 10:50:10|82447.3|82397.3|82444.8|82394.8|82448.3|82398.3|82443.8|82393.8|37
1620730220000|2021-05-11 10:50:20|82444.7|82394.7|82443.5|82393.5|82446.3|82396.3|82440.6|82390.6|51
1620730230000|2021-05-11 10:50:30|82443.7|82393.7|82441.4|82391.4|82445.9|82395.9|82439|82389|51
1620730240000|2021-05-11 10:50:40|82440.5|82390.5|82440.7|82390.7|82441.9|82391.9|82439.2|82389.2|38
1620730250000|2021-05-11 10:50:50|82440.5|82390.5|82434.5|82384.5|82441.1|82399.5|82420.3|82382.3|53
1620730260000|2021-05-11 10:51:00|82434.4|82384.4|82433.8|82383.8|82435.8|82385.8|82433.8|82383.8|28
1620730270000|2021-05-11 10:51:10|82434|82384|82437.5|82387.5|82438.4|82388.4|82434|82384|29
1620730280000|2021-05-11 10:51:20|82438.2|82388.2|82438.7|82388.7|82438.7|82388.7|82437.2|82387.2|19
1620730290000|2021-05-11 10:51:30|82438.3|82388.3|82439|82389|82439.2|82389.2|82437.1|82387.1|21
1620730300000|2021-05-11 10:51:40|82439.2|82389.2|82438.4|82388.4|82440|82390|82437.6|82387.6|25
1620730310000|2021-05-11 10:51:50|82438|82388|82437.8|82387.8|82438.9|82388.9|82437|82387|33
1620730320000|2021-05-11 10:52:00|82437.9|82387.9|82445.6|82420.6|82456.8|82420.6|82427|82387.3|54
1620730330000|2021-05-11 10:52:10|82446|82421|82448.4|82423.4|82464.3|82423.7|82445.4|82407.5|55
1620730340000|2021-05-11 10:52:20|82448.1|82423.1|82445.2|82420.2|82458.7|82423.7|82444.9|82406.8|40
1620730350000|2021-05-11 10:52:30|82444.9|82419.9|82443.7|82418.7|82460.7|82421|82443.1|82404.9|58
1620730360000|2021-05-11 10:52:40|82443.9|82418.9|82445.4|82420.4|82445.8|82420.8|82443.9|82418.9|31
1620730370000|2021-05-11 10:52:50|82445.5|82420.5|82445.7|82420.7|82446|82421|82445.5|82420.5|15
1620730380000|2021-05-11 10:53:00|82445.5|82420.5|82461.5|82411.5|82461.5|82421|82445.5|82402.7|37
1620730390000|2021-05-11 10:53:10|82459.6|82409.6|82456.2|82406.2|82460.3|82410.3|82452.6|82402.6|36
1620730400000|2021-05-11 10:53:20|82457.2|82407.2|82435.4|82410.4|82457.2|82412.4|82434.3|82397.4|42
1620730410000|2021-05-11 10:53:30|82434.9|82409.9|82415.7|82390.7|82435.7|82410.7|82415.2|82377.9|49
1620730420000|2021-05-11 10:53:40|82415.4|82390.4|82435.7|82385.7|82437.6|82390.6|82414.5|82378.1|49
1620730430000|2021-05-11 10:53:50|82437.7|82387.7|82432|82382|82437.7|82387.7|82427.4|82377.4|49
1620730440000|2021-05-11 10:54:00|82431.3|82381.3|82435.1|82385.1|82437.4|82387.4|82431.3|82381.3|36
1620730450000|2021-05-11 10:54:10|82435.9|82385.9|82433.3|82383.3|82436.4|82386.4|82431.9|82381.9|38
1620730460000|2021-05-11 10:54:20|82431.2|82381.2|82433.7|82383.7|82434|82384|82430.2|82380.2|30
1620730470000|2021-05-11 10:54:30|82433.8|82383.8|82436.8|82386.8|82436.9|82386.9|82432.7|82382.7|36
1620730480000|2021-05-11 10:54:40|82435.6|82385.6|82447.5|82397.5|82449.7|82399.7|82435.3|82385.3|37
1620730490000|2021-05-11 10:54:50|82447.3|82397.3|82446|82396|82453.4|82403.4|82441.1|82391.1|50
1620730500000|2021-05-11 10:55:00|82447.3|82397.3|82436.9|82386.9|82447.3|82397.3|82435.9|82385.9|47
1620730510000|2021-05-11 10:55:10|82437.1|82387.1|82434.6|82384.6|82437.3|82387.3|82433.8|82383.8|35
1620730520000|2021-05-11 10:55:20|82434.3|82384.3|82412.1|82387.1|82435.4|82387.1|82410.3|82373.9|56
1620730530000|2021-05-11 10:55:30|82414.3|82389.3|82419|82369|82422.4|82389.3|82410.7|82366.9|60
1620730540000|2021-05-11 10:55:40|82419.2|82369.2|82418.3|82368.3|82419.3|82369.3|82412.6|82362.6|48
1620730550000|2021-05-11 10:55:50|82418.5|82368.5|82419.1|82369.1|82420.3|82370.3|82416|82366|41
1620730560000|2021-05-11 10:56:00|82419.2|82369.2|82445.2|82395.2|82445.2|82395.2|82419|82369|55
1620730570000|2021-05-11 10:56:10|82444.9|82394.9|82441.4|82391.4|82444.9|82394.9|82440.4|82390.4|38
1620730580000|2021-05-11 10:56:20|82441.8|82391.8|82444.7|82394.7|82444.7|82394.7|82440|82390|26
1620730590000|2021-05-11 10:56:30|82446.5|82396.5|82446.7|82396.7|82446.9|82396.9|82443.3|82393.3|40
1620730600000|2021-05-11 10:56:40|82447.1|82397.1|82448.1|82398.1|82448.1|82398.1|82443.8|82393.8|28
1620730610000|2021-05-11 10:56:50|82448.3|82398.3|82450.1|82400.1|82450.9|82400.9|82444.5|82394.5|45
1620730620000|2021-05-11 10:57:00|82450.7|82400.7|82435.8|82385.8|82450.8|82400.8|82434|82384|53
1620730630000|2021-05-11 10:57:10|82435.9|82385.9|82435.5|82385.5|82436.2|82386.2|82435|82385|21
1620730640000|2021-05-11 10:57:20|82435.7|82385.7|82442.8|82392.8|82446.4|82396.4|82435.3|82385.3|41
1620730650000|2021-05-11 10:57:30|82446.1|82396.1|82442.3|82392.3|82446.1|82396.1|82439.1|82389.1|39
1620730660000|2021-05-11 10:57:40|82441.9|82391.9|82435.4|82385.4|82442.4|82392.4|82434|82384|45
1620730670000|2021-05-11 10:57:50|82434.5|82384.5|82439|82389|82443.6|82400.1|82424.7|82381.5|55
1620730680000|2021-05-11 10:58:00|82439.5|82389.5|82439.5|82389.5|82440.6|82390.6|82437.9|82387.9|46
1620730690000|2021-05-11 10:58:10|82441.5|82391.5|82432.8|82382.8|82443.8|82393.8|82431.1|82381.1|43
1620730700000|2021-05-11 10:58:20|82432.4|82382.4|82429.4|82379.4|82434.9|82384.9|82427.1|82377.1|52
1620730710000|2021-05-11 10:58:30|82427.9|82377.9|82432.8|82382.8|82434.7|82384.7|82426.8|82376.8|52
1620730720000|2021-05-11 10:58:40|82433.6|82383.6|82430.9|82380.9|82434|82384|82428.3|82378.3|52
1620730730000|2021-05-11 10:58:50|82430.3|82380.3|82415.5|82365.5|82431|82381.7|82404.1|82363.2|43
1620730740000|2021-05-11 10:59:00|82415.6|82365.6|82413.2|82363.2|82420.6|82370.6|82412.9|82362.9|32
1620730750000|2021-05-11 10:59:10|82412.3|82362.3|82422.1|82372.1|82429.8|82379.8|82410.1|82360.1|55
1620730760000|2021-05-11 10:59:20|82422.3|82372.3|82428.7|82378.7|82429.7|82379.7|82421.4|82371.4|34
1620730770000|2021-05-11 10:59:30|82429.2|82379.2|82422.1|82372.1|82429.2|82379.2|82420.3|82370.3|50
1620730780000|2021-05-11 10:59:40|82421.8|82371.8|82421.9|82371.9|82422|82372|82420.1|82370.1|33
1620730790000|2021-05-11 10:59:50|82421.6|82371.6|82420.9|82370.9|82424.2|82374.2|82417.2|82367.2|35
1620730800000|2021-05-11 11:00:00|82420.3|82370.3|82420.3|82370.3|82422.5|82372.5|82419.7|82369.7|44
1620730810000|2021-05-11 11:00:10|82420.1|82370.1|82428.6|82378.6|82430.7|82386.8|82409.9|82369.3|46
1620730820000|2021-05-11 11:00:20|82428.2|82378.2|82452.9|82402.9|82452.9|82402.9|82427.9|82377.9|57
1620730830000|2021-05-11 11:00:30|82451.8|82401.8|82427.2|82377.2|82452.4|82402.4|82427.2|82377.2|57
1620730840000|2021-05-11 11:00:40|82426.5|82376.5|82425.3|82375.3|82429.4|82379.4|82423.8|82373.8|35
1620730850000|2021-05-11 11:00:50|82425.5|82375.5|82420.6|82370.6|82425.7|82375.7|82419.3|82369.3|35
1620730860000|2021-05-11 11:01:00|82422.3|82372.3|82435.6|82385.6|82435.6|82385.6|82421.4|82371.4|43
1620730870000|2021-05-11 11:01:10|82435.5|82385.5|82430.2|82380.2|82435.5|82385.5|82429|82379|39
1620730880000|2021-05-11 11:01:20|82429.8|82379.8|82426.8|82376.8|82430.5|82380.5|82424.8|82374.8|44
1620730890000|2021-05-11 11:01:30|82427|82377|82432.1|82382.1|82433.6|82394.8|82419.3|82373.7|61
1620730900000|2021-05-11 11:01:40|82432|82382|82438.8|82388.8|82446.8|82396.8|82426.3|82376.3|62
1620730910000|2021-05-11 11:01:50|82438.1|82388.1|82439.1|82389.1|82439.6|82389.6|82438|82388|21
1620730920000|2021-05-11 11:02:00|82439.2|82389.2|82443|82393|82443.1|82405.5|82429.1|82389.2|35
1620730930000|2021-05-11 11:02:10|82442.9|82392.9|82442.7|82392.7|82443.3|82393.3|82440.8|82390.8|38
1620730940000|2021-05-11 11:02:20|82443|82393|82434.2|82409.2|82444.9|82411.3|82432.2|82393|42
1620730950000|2021-05-11 11:02:30|82434.1|82409.1|82435.2|82410.2|82436|82411|82433.7|82408.7|21
1620730960000|2021-05-11 11:02:40|82435.3|82410.3|82443.5|82393.5|82445.5|82410.7|82433.8|82383.8|56
1620730970000|2021-05-11 11:02:50|82444.1|82394.1|82436.7|82386.7|82449.2|82399.2|82436.7|82386.7|63
1620730980000|2021-05-11 11:03:00|82437.2|82387.2|82448.6|82398.6|82450.8|82400.8|82437.2|82387.2|68
1620730990000|2021-05-11 11:03:10|82450.4|82400.4|82447.7|82397.7|82451.9|82401.9|82443.9|82393.9|50
1620731000000|2021-05-11 11:03:20|82448.3|82398.3|82449|82399|82452.6|82402.6|82447.1|82397.1|39
1620731010000|2021-05-11 11:03:30|82449.3|82399.3|82441.3|82391.3|82450.1|82400.1|82441|82391|47
1620731020000|2021-05-11 11:03:40|82440.6|82390.6|82438.1|82388.1|82441.4|82391.4|82430.4|82380.4|52
1620731030000|2021-05-11 11:03:50|82437.5|82387.5|82438|82388|82438|82388|82435|82385|32
1620731040000|2021-05-11 11:04:00|82438.1|82388.1|82431.6|82381.6|82438.5|82388.5|82431.6|82381.6|32
1620731050000|2021-05-11 11:04:10|82431.5|82381.5|82428.4|82378.4|82432.4|82382.4|82426.9|82376.9|58
1620731060000|2021-05-11 11:04:20|82429|82379|82424.6|82374.6|82431.1|82381.1|82423.2|82373.2|40
1620731070000|2021-05-11 11:04:30|82423.3|82373.3|82426.5|82376.5|82428.1|82378.1|82422.9|82372.9|47
1620731080000|2021-05-11 11:04:40|82428.2|82378.2|82428.6|82378.6|82429.3|82379.3|82427.6|82377.6|26
1620731090000|2021-05-11 11:04:50|82428.2|82378.2|82429.1|82379.1|82429.1|82379.1|82428.1|82378.1|22
1620731100000|2021-05-11 11:05:00|82429.2|82379.2|82431.2|82381.2|82434.6|82384.6|82429.2|82379.2|54
1620731110000|2021-05-11 11:05:10|82431.1|82381.1|82421.3|82371.3|82431.1|82381.1|82419.4|82369.4|57
1620731120000|2021-05-11 11:05:20|82421.6|82371.6|82417.4|82367.4|82421.6|82371.6|82410.1|82360.1|66
1620731130000|2021-05-11 11:05:30|82419.5|82369.5|82417.5|82367.5|82419.5|82369.5|82416.4|82366.4|40
1620731140000|2021-05-11 11:05:40|82417.6|82367.6|82420|82370|82420.3|82370.3|82417.6|82367.6|28
1620731150000|2021-05-11 11:05:50|82420.1|82370.1|82415|82365|82420.7|82370.7|82415|82365|23
1620731160000|2021-05-11 11:06:00|82413.4|82363.4|82419.7|82369.7|82419.7|82369.7|82413|82363|36
1620731170000|2021-05-11 11:06:10|82419.3|82369.3|82418.1|82368.1|82421.1|82371.1|82415.1|82365.1|51
1620731180000|2021-05-11 11:06:20|82417.8|82367.8|82418.7|82368.7|82420.2|82370.2|82417.4|82367.4|34
1620731190000|2021-05-11 11:06:30|82418.6|82368.6|82417.6|82367.6|82420.3|82370.3|82417.6|82367.6|17
1620731200000|2021-05-11 11:06:40|82417.5|82367.5|82408.5|82358.5|82417.6|82367.6|82408.2|82358.2|25
1620731210000|2021-05-11 11:06:50|82408.6|82358.6|82410.2|82360.2|82412.4|82362.4|82404.1|82354.1|50
1620731220000|2021-05-11 11:07:00|82410.3|82360.3|82410.3|82360.3|82410.4|82360.4|82408.6|82358.6|43
1620731230000|2021-05-11 11:07:10|82410.1|82360.1|82412.9|82362.9|82414.3|82364.3|82409.6|82359.6|35
1620731240000|2021-05-11 11:07:20|82412.5|82362.5|82413.2|82363.2|82413.6|82363.6|82412.1|82362.1|30
1620731250000|2021-05-11 11:07:30|82413.3|82363.3|82413.8|82363.8|82413.8|82363.8|82411.7|82361.7|41
1620731260000|2021-05-11 11:07:40|82413.9|82363.9|82414.2|82364.2|82415.4|82365.4|82411.7|82361.7|36
1620731270000|2021-05-11 11:07:50|82414.3|82364.3|82419.9|82369.9|82420.5|82370.5|82414.2|82364.2|40
1620731280000|2021-05-11 11:08:00|82418.7|82368.7|82418.2|82368.2|82420.3|82370.3|82417.4|82367.4|34
1620731290000|2021-05-11 11:08:10|82418.7|82368.7|82419.3|82369.3|82420.9|82370.9|82416.5|82366.5|40
1620731300000|2021-05-11 11:08:20|82419.4|82369.4|82424.8|82374.8|82432.1|82382.1|82419.4|82369.4|49
1620731310000|2021-05-11 11:08:30|82427.3|82377.3|82426.5|82376.5|82428.2|82378.2|82425.5|82375.5|39
1620731320000|2021-05-11 11:08:40|82426.3|82376.3|82433.8|82383.8|82435.5|82385.5|82426.3|82376.3|40
1620731330000|2021-05-11 11:08:50|82435.5|82385.5|82434.2|82384.2|82435.6|82385.6|82433.7|82383.7|19
1620731340000|2021-05-11 11:09:00|82433.7|82383.7|82433.4|82383.4|82433.7|82383.7|82427.2|82377.2|41
1620731350000|2021-05-11 11:09:10|82433.5|82383.5|82433.3|82383.3|82439.2|82389.2|82432.5|82382.5|52
1620731360000|2021-05-11 11:09:20|82433.7|82383.7|82425.3|82375.3|82433.7|82383.7|82422.3|82372.3|42
1620731370000|2021-05-11 11:09:30|82425.2|82375.2|82433.5|82383.5|82437.7|82387.7|82425.2|82375.2|52
1620731380000|2021-05-11 11:09:40|82435.7|82385.7|82438.1|82388.1|82441.5|82391.5|82426.9|82376.9|64
1620731390000|2021-05-11 11:09:50|82439.9|82389.9|82443.9|82393.9|82451.4|82401.4|82431.3|82381.3|58
1620731400000|2021-05-11 11:10:00|82443.3|82393.3|82448.9|82398.9|82454.3|82404.3|82442.2|82392.2|54
1620731410000|2021-05-11 11:10:10|82448.6|82398.6|82450.7|82400.7|82453.7|82403.7|82448|82398|38
1620731420000|2021-05-11 11:10:20|82451.6|82401.6|82445.2|82395.2|82457.8|82407.8|82442|82392|54
1620731430000|2021-05-11 11:10:30|82447.4|82397.4|82434.1|82384.1|82453.2|82403.2|82433.4|82383.4|68
1620731440000|2021-05-11 11:10:40|82434.4|82384.4|82434.1|82384.1|82438|82388|82430.8|82380.8|35
1620731450000|2021-05-11 11:10:50|82434|82384|82433.1|82383.1|82434|82384|82432.2|82382.2|25
1620731460000|2021-05-11 11:11:00|82433.2|82383.2|82426.8|82376.8|82433.8|82383.8|82425.2|82375.2|33
1620731470000|2021-05-11 11:11:10|82426.5|82376.5|82429.2|82379.2|82429.2|82379.2|82420.2|82370.2|37
1620731480000|2021-05-11 11:11:20|82427.7|82377.7|82434|82384|82436.8|82386.8|82425.2|82375.2|43
1620731490000|2021-05-11 11:11:30|82436.1|82386.1|82430.6|82380.6|82436.1|82386.1|82424.4|82374.4|52
1620731500000|2021-05-11 11:11:40|82431.6|82381.6|82434.1|82384.1|82439.3|82389.3|82431.6|82381.6|45
1620731510000|2021-05-11 11:11:50|82434.2|82384.2|82425.1|82375.1|82436.3|82386.3|82423.3|82373.3|53
1620731520000|2021-05-11 11:12:00|82425.8|82375.8|82436.7|82386.7|82438|82388|82424.5|82374.5|39
1620731530000|2021-05-11 11:12:10|82439.5|82389.5|82437.4|82387.4|82440.6|82390.6|82435.5|82385.5|41
1620731540000|2021-05-11 11:12:20|82437.1|82387.1|82434.4|82384.4|82437.1|82387.1|82432.7|82382.7|32
1620731550000|2021-05-11 11:12:30|82434.5|82384.5|82437.6|82387.6|82439.3|82389.3|82434.2|82384.2|55
1620731560000|2021-05-11 11:12:40|82437.7|82387.7|82437.6|82387.6|82438.3|82388.3|82436.3|82386.3|25
1620731570000|2021-05-11 11:12:50|82437.8|82387.8|82442.4|82392.4|82449.4|82399.4|82437.8|82387.8|39
1620731580000|2021-05-11 11:13:00|82441.4|82391.4|82436.9|82386.9|82443.6|82393.6|82435.5|82385.5|56
1620731590000|2021-05-11 11:13:10|82437.6|82387.6|82431.9|82381.9|82438.3|82388.3|82428.5|82378.5|41
1620731600000|2021-05-11 11:13:20|82430.5|82380.5|82435|82385|82435|82385|82430.2|82380.2|28
1620731610000|2021-05-11 11:13:30|82433.2|82383.2|82439.7|82389.7|82439.7|82389.7|82430.8|82380.8|41
1620731620000|2021-05-11 11:13:40|82439.2|82389.2|82433.9|82383.9|82439.7|82389.7|82432.2|82382.2|29
1620731630000|2021-05-11 11:13:50|82433.6|82383.6|82431.8|82381.8|82434.4|82384.4|82430.3|82380.3|28
1620731640000|2021-05-11 11:14:00|82431|82381|82433.1|82383.1|82434.4|82396.5|82421.5|82379.2|49
1620731650000|2021-05-11 11:14:10|82433.3|82383.3|82434.3|82384.3|82435|82385|82432.9|82382.9|25
1620731660000|2021-05-11 11:14:20|82434.6|82384.6|82426.7|82376.7|82435.5|82385.5|82424.5|82374.5|26
1620731670000|2021-05-11 11:14:30|82428.8|82378.8|82425.4|82375.4|82430.8|82380.8|82423|82373|50
1620731680000|2021-05-11 11:14:40|82424.9|82374.9|82448.3|82398.3|82448.6|82398.6|82423.7|82373.7|48
1620731690000|2021-05-11 11:14:50|82447.7|82397.7|82439.5|82389.5|82449.4|82405.1|82416.9|82379.9|51
1620731700000|2021-05-11 11:15:00|82440|82390|82429.6|82379.6|82445.9|82395.9|82429.6|82379.6|47
1620731710000|2021-05-11 11:15:10|82430.2|82380.2|82430.7|82380.7|82432.2|82382.2|82428.5|82378.5|34
1620731720000|2021-05-11 11:15:20|82430.8|82380.8|82434.1|82384.1|82436.4|82386.4|82428.7|82378.7|47
1620731730000|2021-05-11 11:15:30|82434|82384|82430.7|82380.7|82434.7|82384.7|82430.4|82380.4|41
1620731740000|2021-05-11 11:15:40|82430.6|82380.6|82436.5|82386.5|82440.3|82390.3|82429.8|82379.8|53
1620731750000|2021-05-11 11:15:50|82434.8|82384.8|82436.6|82386.6|82440.3|82390.3|82434.5|82384.5|56
1620731760000|2021-05-11 11:16:00|82438.2|82388.2|82435|82385|82441|82391|82433.6|82383.6|56
1620731770000|2021-05-11 11:16:10|82435.5|82385.5|82425.6|82375.6|82441.7|82391.7|82425.3|82375.3|61
1620731780000|2021-05-11 11:16:20|82424.6|82374.6|82419.5|82369.5|82424.8|82374.8|82416.9|82366.9|44
1620731790000|2021-05-11 11:16:30|82419.2|82369.2|82423.9|82373.9|82424.4|82385.5|82409.1|82368.9|50
1620731800000|2021-05-11 11:16:40|82422.8|82372.8|82429.3|82379.3|82443.5|82393.5|82422.8|82372.8|53
1620731810000|2021-05-11 11:16:50|82429.4|82379.4|82422.1|82372.1|82429.4|82379.4|82421.9|82371.9|52
1620731820000|2021-05-11 11:17:00|82422.2|82372.2|82421.5|82371.5|82423.3|82373.3|82421.2|82371.2|35
1620731830000|2021-05-11 11:17:10|82419.4|82369.4|82419.4|82369.4|82419.9|82369.9|82418.3|82368.3|37
1620731840000|2021-05-11 11:17:20|82419.5|82369.5|82418.1|82368.1|82421.2|82371.2|82418|82368|35
1620731850000|2021-05-11 11:17:30|82415.5|82365.5|82403.9|82378.9|82415.5|82379.8|82402.5|82365.5|31
1620731860000|2021-05-11 11:17:40|82404.5|82379.5|82403|82378|82405|82380|82402|82377|33
1620731870000|2021-05-11 11:17:50|82402.9|82377.9|82399.3|82374.3|82403.7|82378.7|82396.8|82371.8|36
1620731880000|2021-05-11 11:18:00|82397.7|82372.7|82398.4|82373.4|82401.2|82376.2|82397.7|82372.7|26
1620731890000|2021-05-11 11:18:10|82398.3|82373.3|82406.8|82356.8|82407.2|82373.9|82394.8|82356|34
1620731900000|2021-05-11 11:18:20|82406.1|82356.1|82392.3|82367.3|82406.1|82369.3|82387.7|82352.1|48
1620731910000|2021-05-11 11:18:30|82392.9|82367.9|82390.9|82365.9|82392.9|82367.9|82388.9|82363.9|39
1620731920000|2021-05-11 11:18:40|82391.6|82366.6|82417.4|82367.4|82417.7|82378.6|82391.1|82360.1|48
1620731930000|2021-05-11 11:18:50|82417.5|82367.5|82404.7|82379.7|82418.3|82380.6|82404.4|82366.4|38
1620731940000|2021-05-11 11:19:00|82404.6|82379.6|82405.9|82380.9|82406.6|82381.6|82403.9|82378.9|36
1620731950000|2021-05-11 11:19:10|82405.8|82380.8|82406.5|82381.5|82407|82382|82405.8|82380.8|34
1620731960000|2021-05-11 11:19:20|82406|82381|82402.2|82377.2|82406.1|82381.1|82401.6|82376.6|32
1620731970000|2021-05-11 11:19:30|82402.3|82377.3|82409.1|82384.1|82425.5|82384.1|82402|82370.3|25
1620731980000|2021-05-11 11:19:40|82408.4|82383.4|82418.9|82368.9|82424.8|82385.2|82407.4|82367.8|29
1620731990000|2021-05-11 11:19:50|82406.4|82381.4|82402.3|82377.3|82407.2|82382.2|82402.3|82377.3|30
1620732000000|2021-05-11 11:20:00|82402.7|82377.7|82428|82378|82428|82382.7|82399.8|82365.9|56
1620732010000|2021-05-11 11:20:10|82428.3|82378.3|82414.6|82389.6|82428.3|82392.2|82413.4|82376|45
1620732020000|2021-05-11 11:20:20|82415|82390|82414.3|82389.3|82415.9|82390.9|82414.1|82389.1|27
1620732030000|2021-05-11 11:20:30|82414.4|82389.4|82412.4|82387.4|82424.5|82389.7|82411|82372.6|33
1620732040000|2021-05-11 11:20:40|82412.3|82387.3|82425.1|82375.1|82425.4|82392.1|82412|82374.4|38
1620732050000|2021-05-11 11:20:50|82423.9|82373.9|82406.6|82381.6|82427.5|82381.6|82406.5|82367.7|50
1620732060000|2021-05-11 11:21:00|82406.8|82381.8|82428.3|82378.3|82433|82385.2|82406.8|82376.4|51
1620732070000|2021-05-11 11:21:10|82428.2|82378.2|82430.9|82380.9|82434.9|82395|82415.4|82377.9|47
1620732080000|2021-05-11 11:21:20|82430.7|82380.7|82432.3|82382.3|82435.3|82385.3|82429.5|82379.5|47
1620732090000|2021-05-11 11:21:30|82432.4|82382.4|82425.5|82375.5|82436.4|82398.3|82422.3|82373.6|46
1620732100000|2021-05-11 11:21:40|82425.1|82375.1|82424.8|82374.8|82425.1|82375.1|82413|82363|48
1620732110000|2021-05-11 11:21:50|82421.3|82371.3|82428.4|82378.4|82432.1|82382.1|82402.1|82362.8|61
1620732120000|2021-05-11 11:22:00|82430.2|82380.2|82422.4|82372.4|82430.3|82380.3|82420.8|82370.8|55
1620732130000|2021-05-11 11:22:10|82422.3|82372.3|82424.3|82374.3|82424.3|82374.3|82417.7|82367.7|55
1620732140000|2021-05-11 11:22:20|82424.4|82374.4|82446.8|82396.8|82448|82398|82420.2|82370.2|63
1620732150000|2021-05-11 11:22:30|82446.9|82396.9|82436|82411|82447.8|82413|82430.6|82393.2|61
1620732160000|2021-05-11 11:22:40|82438.1|82413.1|82438.8|82388.8|82453.5|82418.8|82436|82388.8|60
1620732170000|2021-05-11 11:22:50|82439.6|82389.6|82429.3|82404.3|82443.4|82408|82424.3|82388.1|55
1620732180000|2021-05-11 11:23:00|82429.8|82404.8|82440.4|82390.4|82448.5|82408.6|82428|82390.4|46
1620732190000|2021-05-11 11:23:10|82439.3|82389.3|82432.2|82407.2|82439.3|82407.4|82427.5|82389.3|37
1620732200000|2021-05-11 11:23:20|82432.3|82407.3|82430.3|82405.3|82432.5|82407.5|82430.3|82405.3|31
1620732210000|2021-05-11 11:23:30|82430.4|82405.4|82430.5|82405.5|82445.9|82405.9|82426.4|82390.6|58
1620732220000|2021-05-11 11:23:40|82430.3|82405.3|82421.2|82396.2|82443.7|82406.1|82421.2|82384.3|53
1620732230000|2021-05-11 11:23:50|82421.9|82396.9|82422.1|82397.1|82425.5|82400.5|82420.9|82395.9|44
1620732240000|2021-05-11 11:24:00|82421.8|82396.8|82428.8|82378.8|82437.8|82397.4|82410.8|82371.4|57
1620732250000|2021-05-11 11:24:10|82428.2|82378.2|82425.8|82375.8|82430.1|82380.1|82423.7|82373.7|37
1620732260000|2021-05-11 11:24:20|82428.2|82378.2|82422|82372|82428.2|82378.2|82419.7|82369.7|44
1620732270000|2021-05-11 11:24:30|82420.3|82370.3|82411.9|82361.9|82420.7|82370.7|82406.4|82356.4|56
1620732280000|2021-05-11 11:24:40|82415.3|82365.3|82408.3|82358.3|82415.3|82371.1|82395.4|82357.3|56
1620732290000|2021-05-11 11:24:50|82407.4|82357.4|82411.2|82361.2|82415.6|82375.1|82393.7|82357.2|54
1620732300000|2021-05-11 11:25:00|82411.6|82361.6|82420.5|82370.5|82425.1|82375.1|82411.5|82361.5|57
1620732310000|2021-05-11 11:25:10|82419.8|82369.8|82410.9|82385.9|82423.9|82385.9|82410.6|82368.8|45
1620732320000|2021-05-11 11:25:20|82412.2|82387.2|82422.8|82372.8|82426.8|82389.5|82409.6|82372.8|42
1620732330000|2021-05-11 11:25:30|82425.5|82375.5|82424|82374|82427.2|82385.3|82409.9|82370.3|40
1620732340000|2021-05-11 11:25:40|82423.2|82373.2|82414.7|82364.7|82423.3|82373.3|82409.7|82359.7|62
1620732350000|2021-05-11 11:25:50|82414.3|82364.3|82419.1|82369.1|82419.7|82369.7|82413.7|82363.7|44
1620732360000|2021-05-11 11:26:00|82419|82369|82409.8|82384.8|82421.7|82386.3|82407.7|82366.7|51
1620732370000|2021-05-11 11:26:10|82409.4|82384.4|82410.4|82385.4|82410.9|82385.9|82407.6|82382.6|45
1620732380000|2021-05-11 11:26:20|82410|82385|82425.2|82375.2|82429|82385.1|82409.6|82371.4|59
1620732390000|2021-05-11 11:26:30|82425|82375|82430.8|82380.8|82432.6|82382.6|82423|82373|52
1620732400000|2021-05-11 11:26:40|82430.9|82380.9|82432.9|82382.9|82433|82383|82430.5|82380.5|29
1620732410000|2021-05-11 11:26:50|82432.6|82382.6|82439.2|82389.2|82441.8|82391.8|82432.5|82382.5|48
1620732420000|2021-05-11 11:27:00|82439.9|82389.9|82431.7|82381.7|82440.2|82390.2|82431.7|82381.7|43
1620732430000|2021-05-11 11:27:10|82431.4|82381.4|82427.4|82377.4|82433.5|82383.5|82422.9|82372.9|48
1620732440000|2021-05-11 11:27:20|82427.6|82377.6|82425.8|82375.8|82427.6|82377.6|82415.6|82365.6|50
1620732450000|2021-05-11 11:27:30|82426.5|82376.5|82424.2|82374.2|82427|82377|82424.2|82374.2|45
1620732460000|2021-05-11 11:27:40|82424.5|82374.5|82427|82377|82427.9|82377.9|82424.4|82374.4|42
1620732470000|2021-05-11 11:27:50|82426.6|82376.6|82423|82373|82427|82377|82423|82373|25
1620732480000|2021-05-11 11:28:00|82423.5|82373.5|82422.8|82372.8|82424.9|82374.9|82421.4|82371.4|53
1620732490000|2021-05-11 11:28:10|82421.8|82371.8|82420.8|82370.8|82422|82372|82417.1|82367.1|42
1620732500000|2021-05-11 11:28:20|82421.5|82371.5|82421.7|82371.7|82423.1|82373.1|82419.4|82369.4|37
1620732510000|2021-05-11 11:28:30|82421.8|82371.8|82429|82379|82430.3|82380.3|82420.7|82370.7|36
1620732520000|2021-05-11 11:28:40|82429.5|82379.5|82426.3|82376.3|82433|82383|82425.1|82375.1|43
1620732530000|2021-05-11 11:28:50|82425.9|82375.9|82433.1|82383.1|82433.1|82383.1|82423|82373|38
1620732540000|2021-05-11 11:29:00|82432.8|82382.8|82427.2|82377.2|82433.8|82383.8|82425.8|82375.8|42
1620732550000|2021-05-11 11:29:10|82428.1|82378.1|82431.1|82381.1|82431.3|82381.3|82428.1|82378.1|36
1620732560000|2021-05-11 11:29:20|82431.2|82381.2|82437.4|82387.4|82437.4|82387.4|82431.2|82381.2|37
1620732570000|2021-05-11 11:29:30|82437.6|82387.6|82426.9|82401.9|82442.3|82402|82426.7|82386.8|28
1620732580000|2021-05-11 11:29:40|82426.8|82401.8|82436.8|82386.8|82436.9|82403.6|82426.3|82378.9|41
1620732590000|2021-05-11 11:29:50|82435.7|82385.7|82430.6|82380.6|82441.6|82391.6|82430.3|82380.3|35
1620732600000|2021-05-11 11:30:00|82433.8|82383.8|82437.3|82387.3|82438.8|82388.8|82431.5|82381.5|43
1620732610000|2021-05-11 11:30:10|82436.9|82386.9|82433.6|82383.6|82436.9|82386.9|82432|82382|39
1620732620000|2021-05-11 11:30:20|82433.8|82383.8|82431.6|82381.6|82434.5|82384.5|82431.1|82381.1|34
1620732630000|2021-05-11 11:30:30|82432.7|82382.7|82428.8|82378.8|82433.7|82383.7|82428.3|82378.3|36
1620732640000|2021-05-11 11:30:40|82428.3|82378.3|82427.2|82377.2|82431.1|82381.1|82426.9|82376.9|50
1620732650000|2021-05-11 11:30:50|82427.3|82377.3|82419.5|82369.5|82432.6|82393.9|82418.1|82369.3|47
1620732660000|2021-05-11 11:31:00|82419.3|82369.3|82422.7|82372.7|82424.7|82374.7|82418.9|82368.9|44
1620732670000|2021-05-11 11:31:10|82422.5|82372.5|82420.8|82370.8|82423|82373|82420|82370|39
1620732680000|2021-05-11 11:31:20|82421.5|82371.5|82419.7|82369.7|82423.8|82373.8|82419.7|82369.7|26
1620732690000|2021-05-11 11:31:30|82419.9|82369.9|82419|82369|82419.9|82369.9|82418.5|82368.5|31
1620732700000|2021-05-11 11:31:40|82419.2|82369.2|82417.3|82367.3|82419.7|82369.7|82414.5|82364.5|50
1620732710000|2021-05-11 11:31:50|82417.2|82367.2|82418.3|82368.3|82418.3|82368.3|82413|82363|46
1620732720000|2021-05-11 11:32:00|82417.8|82367.8|82424.1|82374.1|82424.2|82374.2|82416.1|82366.1|47
1620732730000|2021-05-11 11:32:10|82423.7|82373.7|82427.2|82377.2|82427.5|82377.5|82413.2|82363.2|53
1620732740000|2021-05-11 11:32:20|82427.7|82377.7|82438.3|82388.3|82439.1|82389.1|82426.5|82376.5|42
1620732750000|2021-05-11 11:32:30|82438.6|82388.6|82435.9|82385.9|82438.8|82388.8|82435.7|82385.7|37
1620732760000|2021-05-11 11:32:40|82436.2|82386.2|82442.5|82392.5|82442.7|82392.7|82435.8|82385.8|26
1620732770000|2021-05-11 11:32:50|82442.1|82392.1|82445.9|82395.9|82446.4|82396.4|82442.1|82392.1|42
1620732780000|2021-05-11 11:33:00|82446.1|82396.1|82443.2|82393.2|82446.1|82396.1|82441.9|82391.9|40
1620732790000|2021-05-11 11:33:10|82443.3|82393.3|82454.2|82404.2|82456.6|82406.6|82443.2|82393.2|50
1620732800000|2021-05-11 11:33:20|82453.6|82403.6|82455.1|82405.1|82455.2|82405.2|82452.7|82402.7|45
1620732810000|2021-05-11 11:33:30|82455|82405|82446.1|82421.1|82458.3|82421.3|82441.6|82404.8|34
1620732820000|2021-05-11 11:33:40|82446|82421|82445.1|82395.1|82450.2|82421.9|82435.5|82390.3|56
1620732830000|2021-05-11 11:33:50|82444.2|82394.2|82450.9|82400.9|82450.9|82413.5|82436.3|82393.9|29
1620732840000|2021-05-11 11:34:00|82451.9|82401.9|82437.7|82412.7|82451.9|82415.3|82437|82400.5|37
1620732850000|2021-05-11 11:34:10|82437.9|82412.9|82442.8|82417.8|82444.5|82419.5|82437.6|82412.6|38
1620732860000|2021-05-11 11:34:20|82443.1|82418.1|82443.1|82418.1|82443.9|82418.9|82442.5|82417.5|22
1620732870000|2021-05-11 11:34:30|82444.5|82419.5|82475.8|82425.8|82475.8|82428.5|82444.5|82410.3|48
1620732880000|2021-05-11 11:34:40|82474.1|82424.1|82480|82430|82480.3|82430.3|82472.4|82422.4|54
1620732890000|2021-05-11 11:34:50|82479.9|82429.9|82482.7|82432.7|82484.8|82434.8|82479.7|82429.7|40
1620732900000|2021-05-11 11:35:00|82484.6|82434.6|82489.7|82439.7|82493.5|82443.5|82484.6|82434.6|53
1620732910000|2021-05-11 11:35:10|82488.8|82438.8|82481.5|82431.5|82491.4|82449.9|82474.2|82431.5|34
1620732920000|2021-05-11 11:35:20|82480.8|82430.8|82489.7|82439.7|82490.1|82440.1|82478.2|82428.2|42
1620732930000|2021-05-11 11:35:30|82490|82440|82489.3|82439.3|82493.1|82443.1|82488.6|82438.6|27
1620732940000|2021-05-11 11:35:40|82488.8|82438.8|82480.7|82430.7|82492.5|82442.5|82478.3|82428.3|26
1620732950000|2021-05-11 11:35:50|82483.2|82433.2|82487.6|82437.6|82487.6|82437.6|82481.8|82431.8|39
1620732960000|2021-05-11 11:36:00|82487.5|82437.5|82486.7|82436.7|82492.1|82442.1|82481.6|82431.6|46
1620732970000|2021-05-11 11:36:10|82486.3|82436.3|82483.7|82433.7|82489.8|82439.8|82481.4|82431.4|34
1620732980000|2021-05-11 11:36:20|82483.1|82433.1|82485.8|82435.8|82488.3|82438.3|82483.1|82433.1|39
1620732990000|2021-05-11 11:36:30|82486|82436|82481|82431|82487.4|82437.4|82480.5|82430.5|29
1620733000000|2021-05-11 11:36:40|82480.8|82430.8|82485.1|82435.1|82485.6|82435.6|82480.4|82430.4|43
1620733010000|2021-05-11 11:36:50|82486.1|82436.1|82488.8|82438.8|82488.8|82438.8|82483.7|82433.7|24
1620733020000|2021-05-11 11:37:00|82487.9|82437.9|82487.4|82437.4|82488.3|82438.3|82486.5|82436.5|28
1620733030000|2021-05-11 11:37:10|82487.6|82437.6|82489.7|82439.7|82490|82440|82487.4|82437.4|38
1620733040000|2021-05-11 11:37:20|82489.4|82439.4|82482.6|82432.6|82490|82440|82480.8|82430.8|41
1620733050000|2021-05-11 11:37:30|82483.2|82433.2|82485.1|82435.1|82488.6|82438.6|82482.5|82432.5|40
1620733060000|2021-05-11 11:37:40|82485.6|82435.6|82485.3|82435.3|82487.5|82437.5|82482.9|82432.9|43
1620733070000|2021-05-11 11:37:50|82484.1|82434.1|82484.3|82434.3|82485.7|82435.7|82479.2|82429.2|54
1620733080000|2021-05-11 11:38:00|82484.2|82434.2|82490.5|82440.5|82490.8|82440.8|82483.9|82433.9|35
1620733090000|2021-05-11 11:38:10|82489.6|82439.6|82487.3|82437.3|82490.4|82440.4|82487.3|82437.3|22
1620733100000|2021-05-11 11:38:20|82487.5|82437.5|82488.8|82438.8|82488.8|82438.8|82487|82437|26
1620733110000|2021-05-11 11:38:30|82488.7|82438.7|82489.1|82439.1|82492.3|82442.3|82485.5|82435.5|43
1620733120000|2021-05-11 11:38:40|82488.9|82438.9|82495.7|82445.7|82496.1|82446.1|82487.6|82437.6|44
1620733130000|2021-05-11 11:38:50|82495.6|82445.6|82496.9|82446.9|82498.5|82448.5|82494.3|82444.3|40
1620733140000|2021-05-11 11:39:00|82496.5|82446.5|82498.7|82448.7|82502.3|82452.3|82494.2|82444.2|28
1620733150000|2021-05-11 11:39:10|82498.3|82448.3|82487.7|82437.7|82501.3|82451.3|82485.1|82435.1|41
1620733160000|2021-05-11 11:39:20|82487.5|82437.5|82494.5|82444.5|82494.5|82444.5|82483.1|82433.1|46
1620733170000|2021-05-11 11:39:30|82493.7|82443.7|82490.1|82440.1|82495.6|82445.6|82484.5|82434.5|52
1620733180000|2021-05-11 11:39:40|82489.6|82439.6|82490|82440|82491|82441|82487.4|82437.4|37
1620733190000|2021-05-11 11:39:50|82490.1|82440.1|82494.7|82444.7|82497.7|82447.7|82489.7|82439.7|43
1620733200000|2021-05-11 11:40:00|82494.8|82444.8|82484.3|82434.3|82496|82446|82483|82433|51
1620733210000|2021-05-11 11:40:10|82485.5|82435.5|82494.3|82444.3|82495.9|82445.9|82484.7|82434.7|55
1620733220000|2021-05-11 11:40:20|82494|82444|82485.4|82435.4|82494.3|82444.3|82485.4|82435.4|35
1620733230000|2021-05-11 11:40:30|82486.5|82436.5|82490.3|82440.3|82490.9|82440.9|82485.2|82435.2|32
1620733240000|2021-05-11 11:40:40|82489.8|82439.8|82485.6|82435.6|82490.1|82440.1|82483.8|82433.8|37
1620733250000|2021-05-11 11:40:50|82485|82435|82475.9|82425.9|82487.7|82437.7|82471.2|82421.2|50
1620733260000|2021-05-11 11:41:00|82477.4|82427.4|82477.4|82427.4|82481.4|82431.4|82476.2|82426.2|57
1620733270000|2021-05-11 11:41:10|82477.6|82427.6|82485.7|82435.7|82488.1|82438.1|82477.3|82427.3|37
1620733280000|2021-05-11 11:41:20|82483.2|82433.2|82489.8|82439.8|82497.1|82447.1|82482.6|82432.6|50
1620733290000|2021-05-11 11:41:30|82490.9|82440.9|82486.2|82436.2|82494.6|82444.6|82484.8|82434.8|47
1620733300000|2021-05-11 11:41:40|82486.3|82436.3|82492.5|82442.5|82498.1|82448.1|82484.1|82434.1|40
1620733310000|2021-05-11 11:41:50|82492.2|82442.2|82487.9|82437.9|82492.8|82442.8|82487.4|82437.4|47
1620733320000|2021-05-11 11:42:00|82488.1|82438.1|82490.3|82440.3|82494.8|82444.8|82488.1|82438.1|38
1620733330000|2021-05-11 11:42:10|82491.1|82441.1|82487|82437|82496.1|82446.1|82484.1|82434.1|55
1620733340000|2021-05-11 11:42:20|82487.6|82437.6|82485.6|82435.6|82490.5|82440.5|82481.3|82431.3|43
1620733350000|2021-05-11 11:42:30|82486.2|82436.2|82484.6|82434.6|82487.6|82437.6|82478.6|82428.6|51
1620733360000|2021-05-11 11:42:40|82484.1|82434.1|82478.1|82428.1|82484.7|82434.7|82471.1|82421.1|49
1620733370000|2021-05-11 11:42:50|82479.4|82429.4|82478.1|82428.1|82481.9|82431.9|82474.8|82424.8|48
1620733380000|2021-05-11 11:43:00|82478.2|82428.2|82480.3|82430.3|82480.7|82430.7|82477.8|82427.8|42
1620733390000|2021-05-11 11:43:10|82480.1|82430.1|82481.9|82431.9|82482.2|82432.2|82479.9|82429.9|38
1620733400000|2021-05-11 11:43:20|82481.5|82431.5|82482.4|82432.4|82482.6|82432.6|82481.2|82431.2|19
1620733410000|2021-05-11 11:43:30|82485|82435|82485.8|82435.8|82486.1|82436.1|82482.4|82432.4|43
1620733420000|2021-05-11 11:43:40|82485.1|82435.1|82484.9|82434.9|82485.6|82435.6|82484.4|82434.4|25
1620733430000|2021-05-11 11:43:50|82484.8|82434.8|82487.1|82437.1|82488.8|82438.8|82483|82433|44
1620733440000|2021-05-11 11:44:00|82487.2|82437.2|82488.1|82438.1|82489.4|82439.4|82485|82435|32
1620733450000|2021-05-11 11:44:10|82485.7|82435.7|82477.7|82427.7|82485.7|82435.7|82477.4|82427.4|39
1620733460000|2021-05-11 11:44:20|82477.5|82427.5|82477.7|82427.7|82478.2|82428.2|82476.5|82426.5|20
1620733470000|2021-05-11 11:44:30|82477.6|82427.6|82475.3|82425.3|82477.6|82427.6|82471.4|82421.4|46
1620733480000|2021-05-11 11:44:40|82475.4|82425.4|82477.5|82427.5|82479.1|82429.1|82475.2|82425.2|32
1620733490000|2021-05-11 11:44:50|82477.9|82427.9|82482|82432|82483.8|82433.8|82477.6|82427.6|45
1620733500000|2021-05-11 11:45:00|82482.1|82432.1|82482.4|82432.4|82482.4|82432.4|82477.7|82427.7|33
1620733510000|2021-05-11 11:45:10|82482.1|82432.1|82482.4|82432.4|82482.8|82432.8|82481.7|82431.7|24
1620733520000|2021-05-11 11:45:20|82482.5|82432.5|82487|82437|82487.1|82437.1|82482.5|82432.5|39
1620733530000|2021-05-11 11:45:30|82486.9|82436.9|82487|82437|82487.7|82437.7|82484.9|82434.9|36
1620733540000|2021-05-11 11:45:40|82487.3|82437.3|82490|82440|82490|82440|82485.2|82435.2|34
1620733550000|2021-05-11 11:45:50|82489.7|82439.7|82490|82440|82490.4|82440.4|82489.3|82439.3|23
1620733560000|2021-05-11 11:46:00|82489.8|82439.8|82490|82440|82490.5|82440.5|82489.7|82439.7|21
1620733570000|2021-05-11 11:46:10|82490.3|82440.3|82490.3|82440.3|82490.9|82440.9|82488.5|82438.5|17
1620733580000|2021-05-11 11:46:20|82490|82440|82497.1|82447.1|82497.1|82447.1|82489.8|82439.8|38
1620733590000|2021-05-11 11:46:30|82496.5|82446.5|82501.1|82451.1|82501.4|82451.4|82494|82444|54
1620733600000|2021-05-11 11:46:40|82500.4|82450.4|82465.9|82415.9|82501.9|82451.9|82461.7|82411.7|43
1620733610000|2021-05-11 11:46:50|82468.8|82418.8|82474.3|82424.3|82476.5|82426.5|82468.8|82418.8|45
1620733620000|2021-05-11 11:47:00|82475.2|82425.2|82469.5|82419.5|82475.7|82425.7|82468.8|82418.8|33
1620733630000|2021-05-11 11:47:10|82468.5|82418.5|82470.3|82420.3|82471.5|82421.5|82468.5|82418.5|27
1620733640000|2021-05-11 11:47:20|82470.1|82420.1|82466.2|82416.2|82470.3|82420.3|82466.2|82416.2|27
1620733650000|2021-05-11 11:47:30|82466.1|82416.1|82469.4|82419.4|82469.7|82419.7|82464.8|82414.8|40
1620733660000|2021-05-11 11:47:40|82469|82419|82464.7|82439.7|82480.4|82441.5|82459.3|82419|44
1620733670000|2021-05-11 11:47:50|82464.9|82439.9|82473.7|82423.7|82482.6|82440.1|82463.8|82423.7|40
1620733680000|2021-05-11 11:48:00|82473.8|82423.8|82476.7|82426.7|82478.5|82428.5|82469.9|82419.9|37
1620733690000|2021-05-11 11:48:10|82476.5|82426.5|82475.3|82425.3|82477.5|82427.5|82474.8|82424.8|24
1620733700000|2021-05-11 11:48:20|82475.4|82425.4|82491|82466|82505.6|82468.9|82475.4|82425.4|56
1620733710000|2021-05-11 11:48:30|82490.8|82465.8|82493.5|82468.5|82507.5|82469.3|82488.9|82451.4|56
1620733720000|2021-05-11 11:48:40|82505.8|82455.8|82505.5|82455.5|82510.5|82460.5|82504.4|82454.4|60
1620733730000|2021-05-11 11:48:50|82504.7|82454.7|82505.2|82455.2|82506.3|82456.3|82504.6|82454.6|30
1620733740000|2021-05-11 11:49:00|82506.2|82456.2|82507.5|82457.5|82510|82460|82506.2|82456.2|42
1620733750000|2021-05-11 11:49:10|82507.4|82457.4|82505.2|82455.2|82507.7|82457.7|82502.5|82452.5|45
1620733760000|2021-05-11 11:49:20|82505.5|82455.5|82513.6|82463.6|82513.8|82463.8|82503.2|82453.2|61
1620733770000|2021-05-11 11:49:30|82513.3|82463.3|82508.7|82458.7|82513.3|82463.3|82506.9|82456.9|50
1620733780000|2021-05-11 11:49:40|82509.2|82459.2|82490.8|82465.8|82509.3|82465.8|82487.7|82450.8|42
1620733790000|2021-05-11 11:49:50|82503.3|82453.3|82490.9|82465.9|82506.5|82468.9|82487.4|82450.6|46
1620733800000|2021-05-11 11:50:00|82491.5|82466.5|82487.9|82462.9|82507.7|82466.5|82487.9|82451.6|45
1620733810000|2021-05-11 11:50:10|82487.5|82462.5|82508.2|82458.2|82509.2|82467.5|82487.5|82454.3|41
1620733820000|2021-05-11 11:50:20|82497.1|82472.1|82507.4|82457.4|82510.7|82473.8|82497.1|82456.9|39
1620733830000|2021-05-11 11:50:30|82507.3|82457.3|82504|82454|82507.9|82457.9|82502.7|82452.7|56
1620733840000|2021-05-11 11:50:40|82503.9|82453.9|82505.2|82455.2|82506.9|82456.9|82503.1|82453.1|30
1620733850000|2021-05-11 11:50:50|82504.5|82454.5|82503|82453|82504.9|82454.9|82503|82453|29
1620733860000|2021-05-11 11:51:00|82502.6|82452.6|82504.7|82454.7|82504.8|82454.8|82502.1|82452.1|40
1620733870000|2021-05-11 11:51:10|82504.5|82454.5|82508.7|82458.7|82508.8|82458.8|82504.2|82454.2|33
1620733880000|2021-05-11 11:51:20|82508.8|82458.8|82513.3|82463.3|82513.3|82463.3|82508.8|82458.8|29
1620733890000|2021-05-11 11:51:30|82513.5|82463.5|82508.5|82458.5|82513.5|82463.5|82508.5|82458.5|16
1620733900000|2021-05-11 11:51:40|82508.7|82458.7|82507.2|82457.2|82509.6|82459.6|82506.4|82456.4|37
1620733910000|2021-05-11 11:51:50|82507.3|82457.3|82493.9|82468.9|82508|82468.9|82493.6|82455.4|28
1620733920000|2021-05-11 11:52:00|82493.7|82468.7|82495.2|82470.2|82495.2|82470.2|82493.7|82468.7|19
1620733930000|2021-05-11 11:52:10|82494.9|82469.9|82507.6|82457.6|82508.5|82470.6|82492.3|82457.6|32
1620733940000|2021-05-11 11:52:20|82507.5|82457.5|82507|82457|82507.7|82457.7|82506.4|82456.4|40
1620733950000|2021-05-11 11:52:30|82507.2|82457.2|82494.9|82444.9|82507.9|82460.7|82485.7|82444.6|50
1620733960000|2021-05-11 11:52:40|82495.2|82445.2|82477.4|82452.4|82495.5|82457.8|82477.4|82438.2|42
1620733970000|2021-05-11 11:52:50|82477.5|82452.5|82485.2|82435.2|82488.9|82453|82476.1|82435.2|42
1620733980000|2021-05-11 11:53:00|82485.1|82435.1|82494.4|82444.4|82494.6|82444.6|82485.1|82435.1|45
1620733990000|2021-05-11 11:53:10|82494.6|82444.6|82493.9|82443.9|82494.6|82444.6|82491.8|82441.8|31
1620734000000|2021-05-11 11:53:20|82494.3|82444.3|82492.8|82442.8|82494.5|82444.5|82491|82441|35
1620734010000|2021-05-11 11:53:30|82492.7|82442.7|82496.8|82446.8|82496.8|82446.8|82492.6|82442.6|33
1620734020000|2021-05-11 11:53:40|82496|82446|82496.4|82446.4|82496.6|82446.6|82495.5|82445.5|29
1620734030000|2021-05-11 11:53:50|82495.9|82445.9|82497.6|82447.6|82497.6|82447.6|82495.9|82445.9|25
1620734040000|2021-05-11 11:54:00|82497.2|82447.2|82498.6|82448.6|82499.5|82449.5|82496.7|82446.7|29
1620734050000|2021-05-11 11:54:10|82497|82447|82477.3|82452.3|82497.1|82453.3|82476.9|82439.4|35
1620734060000|2021-05-11 11:54:20|82477.5|82452.5|82488.7|82438.7|82489.3|82455.6|82476.8|82438.3|50
1620734070000|2021-05-11 11:54:30|82488.1|82438.1|82491.1|82441.1|82494.4|82444.4|82488.1|82438.1|35
1620734080000|2021-05-11 11:54:40|82490.9|82440.9|82496.9|82446.9|82496.9|82455.5|82479.1|82440.6|42
1620734090000|2021-05-11 11:54:50|82497.2|82447.2|82491.1|82441.1|82498|82448|82491.1|82441.1|32
1620734100000|2021-05-11 11:55:00|82491.2|82441.2|82466|82441|82491.8|82444.5|82466|82434.3|48
1620734110000|2021-05-11 11:55:10|82472.9|82422.9|82465.2|82440.2|82482.4|82440.3|82464.2|82422.2|43
1620734120000|2021-05-11 11:55:20|82465.3|82440.3|82478|82428|82479.4|82440.3|82456.4|82420.1|43
1620734130000|2021-05-11 11:55:30|82478.3|82428.3|82464.6|82414.6|82478.6|82433.7|82453.4|82414.4|44
1620734140000|2021-05-11 11:55:40|82464.5|82414.5|82445.4|82420.4|82464.5|82422.3|82444.4|82410|48
1620734150000|2021-05-11 11:55:50|82457.3|82407.3|82464.1|82414.1|82471.5|82430.1|82440.8|82403.3|63
1620734160000|2021-05-11 11:56:00|82464.2|82414.2|82459.5|82409.5|82467.1|82417.1|82454.4|82404.4|55
1620734170000|2021-05-11 11:56:10|82459.8|82409.8|82458.1|82408.1|82462.1|82426.1|82446.9|82407.8|45
1620734180000|2021-05-11 11:56:20|82458.2|82408.2|82471.9|82421.9|82472|82432.5|82454.6|82404.6|36
1620734190000|2021-05-11 11:56:30|82472.3|82422.3|82461.5|82436.5|82474.4|82439.8|82460.4|82421.2|51
1620734200000|2021-05-11 11:56:40|82462.8|82437.8|82485.2|82435.2|82486.5|82440.6|82462.8|82427.8|45
1620734210000|2021-05-11 11:56:50|82485.3|82435.3|82477.7|82427.7|82486.4|82436.4|82476.1|82426.1|46
1620734220000|2021-05-11 11:57:00|82479.4|82429.4|82473.4|82448.4|82483.7|82448.4|82467|82429.4|42
1620734230000|2021-05-11 11:57:10|82472.6|82447.6|82471.8|82446.8|82478.4|82453.4|82471.4|82446.4|49
1620734240000|2021-05-11 11:57:20|82472.3|82447.3|82471.9|82446.9|82475.2|82450.2|82471.9|82446.9|45
1620734250000|2021-05-11 11:57:30|82472|82447|82466.9|82441.9|82472.4|82447.4|82466.6|82441.6|39
1620734260000|2021-05-11 11:57:40|82467|82442|82463.1|82438.1|82479|82442|82461.8|82425.4|39
1620734270000|2021-05-11 11:57:50|82460.4|82435.4|82460.5|82435.5|82463.7|82438.7|82458.9|82433.9|36
1620734280000|2021-05-11 11:58:00|82459.7|82434.7|82455.2|82430.2|82473.5|82436.8|82455.2|82421.8|48
1620734290000|2021-05-11 11:58:10|82455.1|82430.1|82469.5|82444.5|82480.8|82444.5|82454.6|82422.6|49
1620734300000|2021-05-11 11:58:20|82483|82433|82480.6|82430.6|82489.3|82439.3|82475.8|82425.8|64
1620734310000|2021-05-11 11:58:30|82481|82431|82469.3|82444.3|82486.2|82445.6|82469|82431|55
1620734320000|2021-05-11 11:58:40|82469.6|82444.6|82472.3|82447.3|82473.8|82448.8|82469.3|82444.3|52
1620734330000|2021-05-11 11:58:50|82472.8|82447.8|82469.9|82444.9|82472.8|82447.8|82466.7|82441.7|46
1620734340000|2021-05-11 11:59:00|82468.5|82443.5|82471.1|82446.1|82475.8|82450.8|82468.5|82443.5|54
1620734350000|2021-05-11 11:59:10|82472.5|82447.5|82474.6|82424.6|82481.2|82449|82461.1|82423.1|59
1620734360000|2021-05-11 11:59:20|82474.2|82424.2|82465.4|82415.4|82482.2|82432.2|82465.4|82415.4|61
1620734370000|2021-05-11 11:59:30|82464.5|82414.5|82475.7|82425.7|82487.4|82437.4|82464.5|82414.5|76
1620734380000|2021-05-11 11:59:40|82477.2|82427.2|82473.5|82448.5|82484.8|82448.5|82465.1|82427.1|60
1620734390000|2021-05-11 11:59:50|82474.9|82449.9|82481.5|82431.5|82483.6|82451.7|82471|82429.8|51
1620734400000|2021-05-11 12:00:00|82481.7|82431.7|82501.1|82451.1|82501.9|82451.9|82464.7|82419|73
1620734410000|2021-05-11 12:00:10|82499.5|82449.5|82488.2|82438.2|82499.5|82449.5|82485.5|82435.5|69
1620734420000|2021-05-11 12:00:20|82487.9|82437.9|82490|82440|82493|82443|82487.7|82437.7|47
1620734430000|2021-05-11 12:00:30|82489.8|82439.8|82495.6|82445.6|82505.2|82455.2|82489.8|82439.8|62
1620734440000|2021-05-11 12:00:40|82495.9|82445.9|82481.1|82431.1|82496.3|82446.3|82480.2|82430.2|52
1620734450000|2021-05-11 12:00:50|82481|82431|82477.3|82427.3|82482.6|82432.6|82477.3|82427.3|59
1620734460000|2021-05-11 12:01:00|82476.9|82426.9|82478.1|82428.1|82483|82433|82476.2|82426.2|59
1620734470000|2021-05-11 12:01:10|82477.7|82427.7|82475.2|82425.2|82481.6|82443.3|82462.9|82424.1|50
1620734480000|2021-05-11 12:01:20|82475.4|82425.4|82457.8|82432.8|82475.6|82436.9|82457.8|82420.3|54
1620734490000|2021-05-11 12:01:30|82457.2|82432.2|82459.6|82434.6|82472|82437|82457.2|82418.7|46
1620734500000|2021-05-11 12:01:40|82460.5|82435.5|82477.4|82427.4|82479.5|82436|82459.7|82424.8|45
1620734510000|2021-05-11 12:01:50|82476.9|82426.9|82461.7|82436.7|82477.7|82440.8|82460.2|82422.9|58
1620734520000|2021-05-11 12:02:00|82458.9|82433.9|82482.9|82432.9|82483.4|82436.2|82458.9|82420.9|54
1620734530000|2021-05-11 12:02:10|82483.2|82433.2|82481.7|82431.7|82483.2|82433.2|82480.6|82430.6|46
1620734540000|2021-05-11 12:02:20|82481.8|82431.8|82481.7|82431.7|82482.6|82432.6|82480.5|82430.5|42
1620734550000|2021-05-11 12:02:30|82481.8|82431.8|82479.8|82429.8|82482.1|82432.1|82478.7|82428.7|33
1620734560000|2021-05-11 12:02:40|82480.2|82430.2|82481.6|82431.6|82482|82432|82474|82424|53
1620734570000|2021-05-11 12:02:50|82481.3|82431.3|82479.3|82429.3|82482|82432|82476.4|82426.4|38
1620734580000|2021-05-11 12:03:00|82478.9|82428.9|82483.9|82433.9|82483.9|82433.9|82477.7|82427.7|48
1620734590000|2021-05-11 12:03:10|82483.8|82433.8|82484|82434|82484.4|82447.3|82470.4|82431.2|47
1620734600000|2021-05-11 12:03:20|82483.7|82433.7|82470.7|82445.7|82483.7|82445.9|82467.2|82429.8|49
1620734610000|2021-05-11 12:03:30|82470.8|82445.8|82470|82445|82471.1|82446.1|82469.2|82444.2|37
1620734620000|2021-05-11 12:03:40|82469.7|82444.7|82471.5|82446.5|82471.5|82446.5|82469|82444|36
1620734630000|2021-05-11 12:03:50|82471.9|82446.9|82496.7|82446.7|82498.5|82460|82469.1|82444.1|49
1620734640000|2021-05-11 12:04:00|82496.6|82446.6|82489.1|82439.1|82496.7|82446.7|82487.7|82437.7|45
1620734650000|2021-05-11 12:04:10|82490.9|82440.9|82489.9|82439.9|82490.9|82453.1|82476.9|82438.2|46
1620734660000|2021-05-11 12:04:20|82486.3|82436.3|82483.7|82433.7|82486.5|82449.6|82472.5|82433.5|43
1620734670000|2021-05-11 12:04:30|82483.8|82433.8|82480.8|82430.8|82483.9|82433.9|82480.6|82430.6|34
1620734680000|2021-05-11 12:04:40|82481.1|82431.1|82483.8|82433.8|82483.8|82433.8|82479.1|82429.1|32
1620734690000|2021-05-11 12:04:50|82484|82434|82474.8|82424.8|82487.4|82437.4|82473.5|82423.5|63
1620734700000|2021-05-11 12:05:00|82474.5|82424.5|82460.4|82410.4|82475.9|82425.9|82459.9|82409.9|56
1620734710000|2021-05-11 12:05:10|82460.9|82410.9|82458.8|82408.8|82461.1|82411.1|82458.3|82408.3|32
1620734720000|2021-05-11 12:05:20|82458.9|82408.9|82455.7|82405.7|82458.9|82408.9|82455.7|82405.7|50
1620734730000|2021-05-11 12:05:30|82456|82406|82453|82403|82456.5|82406.5|82452.5|82402.5|35
1620734740000|2021-05-11 12:05:40|82453.7|82403.7|82448|82398|82455.7|82405.7|82444.3|82394.3|48
1620734750000|2021-05-11 12:05:50|82448.2|82398.2|82448.8|82398.8|82450|82400|82448.2|82398.2|38
1620734760000|2021-05-11 12:06:00|82448.9|82398.9|82457.5|82407.5|82457.5|82407.5|82448.6|82398.6|33
1620734770000|2021-05-11 12:06:10|82457.3|82407.3|82461.3|82411.3|82462.2|82412.2|82455.9|82405.9|40
1620734780000|2021-05-11 12:06:20|82460.4|82410.4|82460.6|82410.6|82461.2|82411.2|82459.6|82409.6|24
1620734790000|2021-05-11 12:06:30|82460.7|82410.7|82459.1|82409.1|82462.7|82412.7|82457.9|82407.9|45
1620734800000|2021-05-11 12:06:40|82459|82409|82457.9|82407.9|82459.4|82409.4|82456.9|82406.9|49
1620734810000|2021-05-11 12:06:50|82458|82408|82442.9|82392.9|82458|82408|82441.9|82391.9|57
1620734820000|2021-05-11 12:07:00|82443|82393|82436.6|82386.6|82443|82393|82431.4|82381.4|64
1620734830000|2021-05-11 12:07:10|82436.7|82386.7|82435.4|82385.4|82437.5|82387.5|82433.9|82383.9|32
1620734840000|2021-05-11 12:07:20|82435.2|82385.2|82439.8|82389.8|82440.3|82390.3|82435|82385|33
1620734850000|2021-05-11 12:07:30|82440.1|82390.1|82442.1|82392.1|82442.5|82392.5|82440|82390|36
1620734860000|2021-05-11 12:07:40|82442|82392|82448.5|82398.5|82449.3|82399.3|82441.5|82391.5|37
1620734870000|2021-05-11 12:07:50|82448.4|82398.4|82452.2|82402.2|82453.9|82403.9|82448.4|82398.4|40
1620734880000|2021-05-11 12:08:00|82452.3|82402.3|82447.3|82397.3|82452.3|82402.3|82445.7|82395.7|55
1620734890000|2021-05-11 12:08:10|82447|82397|82442.9|82392.9|82447|82397|82441|82391|43
1620734900000|2021-05-11 12:08:20|82442.5|82392.5|82440.2|82390.2|82445.5|82395.5|82436.5|82386.5|59
1620734910000|2021-05-11 12:08:30|82440.5|82390.5|82451.1|82401.1|82451.6|82401.6|82439.4|82389.4|41
1620734920000|2021-05-11 12:08:40|82451.4|82401.4|82437.9|82387.9|82451.4|82401.4|82437.9|82387.9|34
1620734930000|2021-05-11 12:08:50|82437.3|82387.3|82454.8|82404.8|82456.1|82406.1|82437.3|82387.3|60
1620734940000|2021-05-11 12:09:00|82454.7|82404.7|82459.3|82409.3|82461|82411|82453.2|82403.2|55
1620734950000|2021-05-11 12:09:10|82447.5|82422.5|82448.1|82423.1|82462.9|82423.7|82445.2|82406.4|52
1620734960000|2021-05-11 12:09:20|82448.4|82423.4|82460|82410|82460.8|82423.5|82445|82404.4|51
1620734970000|2021-05-11 12:09:30|82460.1|82410.1|82460.8|82410.8|82462.3|82412.3|82457.7|82407.7|44
1620734980000|2021-05-11 12:09:40|82460.6|82410.6|82459.3|82409.3|82462.1|82412.1|82457.5|82407.5|49
1620734990000|2021-05-11 12:09:50|82459.6|82409.6|82469.7|82419.7|82470.1|82420.1|82458.2|82408.2|64
1620735000000|2021-05-11 12:10:00|82469.8|82419.8|82476.8|82426.8|82476.8|82426.8|82469.8|82419.8|45
1620735010000|2021-05-11 12:10:10|82476.9|82426.9|82473.4|82423.4|82478.9|82428.9|82473.4|82423.4|39
1620735020000|2021-05-11 12:10:20|82473.8|82423.8|82463.5|82438.5|82474.5|82438.6|82460.8|82423.4|35
1620735030000|2021-05-11 12:10:30|82463.7|82438.7|82482.7|82432.7|82487.8|82441.1|82462.1|82425.8|54
1620735040000|2021-05-11 12:10:40|82483.9|82433.9|82466.7|82416.7|82484.5|82434.5|82466.4|82416.4|60
1620735050000|2021-05-11 12:10:50|82465.4|82415.4|82469.5|82419.5|82471.8|82421.8|82463.8|82413.8|71
1620735060000|2021-05-11 12:11:00|82469.2|82419.2|82477.4|82427.4|82481.3|82431.3|82468|82418|52
1620735070000|2021-05-11 12:11:10|82477.8|82427.8|82459|82409|82479.5|82440.8|82459|82409|54
1620735080000|2021-05-11 12:11:20|82459.6|82409.6|82456.6|82406.6|82459.6|82409.6|82456.2|82406.2|48
1620735090000|2021-05-11 12:11:30|82456.7|82406.7|82456|82406|82459.4|82409.4|82455.9|82405.9|36
1620735100000|2021-05-11 12:11:40|82455.6|82405.6|82455.1|82405.1|82456.6|82406.6|82454.9|82404.9|17
1620735110000|2021-05-11 12:11:50|82455.3|82405.3|82457.3|82407.3|82458.5|82408.5|82455.1|82405.1|43
1620735120000|2021-05-11 12:12:00|82457.5|82407.5|82447.3|82397.3|82458.4|82408.4|82429.8|82392.3|57
1620735130000|2021-05-11 12:12:10|82447.2|82397.2|82445|82395|82447.2|82397.2|82441.9|82391.9|55
1620735140000|2021-05-11 12:12:20|82444.8|82394.8|82450.6|82400.6|82451.5|82401.5|82443.9|82393.9|48
1620735150000|2021-05-11 12:12:30|82450.3|82400.3|82458.1|82408.1|82462.6|82422.3|82443.8|82400.3|63
1620735160000|2021-05-11 12:12:40|82458|82408|82455.7|82405.7|82458.2|82408.2|82453.1|82403.1|47
1620735170000|2021-05-11 12:12:50|82455.4|82405.4|82448.1|82423.1|82466.5|82427.7|82447.2|82405.3|39
1620735180000|2021-05-11 12:13:00|82448.3|82423.3|82445|82420|82448.3|82423.3|82444.7|82419.7|46
1620735190000|2021-05-11 12:13:10|82445.1|82420.1|82436.9|82411.9|82454.2|82420.1|82436.6|82399.6|38
1620735200000|2021-05-11 12:13:20|82436.4|82411.4|82436.6|82411.6|82436.9|82411.9|82436|82411|20
1620735210000|2021-05-11 12:13:30|82436.7|82411.7|82439|82414|82439.4|82414.4|82436.7|82411.7|23
1620735220000|2021-05-11 12:13:40|82439.1|82414.1|82438|82413|82457.6|82418.5|82435.7|82402.8|43
1620735230000|2021-05-11 12:13:50|82437.8|82412.8|82437.1|82412.1|82438.1|82413.1|82435.6|82410.6|25
1620735240000|2021-05-11 12:14:00|82437|82412|82436|82411|82440.2|82415.2|82435.5|82410.5|45
1620735250000|2021-05-11 12:14:10|82436.1|82411.1|82444.4|82419.4|82462.6|82419.4|82435.8|82399|56
1620735260000|2021-05-11 12:14:20|82443.4|82418.4|82442.4|82417.4|82444.5|82419.5|82441.2|82416.2|62
1620735270000|2021-05-11 12:14:30|82441.8|82416.8|82454.6|82404.6|82454.7|82417.7|82441.4|82401.6|37
1620735280000|2021-05-11 12:14:40|82454.7|82404.7|82446.8|82396.8|82456.5|82414.2|82433.8|82393.4|63
1620735290000|2021-05-11 12:14:50|82445.5|82395.5|82444.7|82394.7|82447.7|82397.7|82443.6|82393.6|39
1620735300000|2021-05-11 12:15:00|82445.4|82395.4|82444.1|82394.1|82446.8|82396.8|82443.2|82393.2|39
1620735310000|2021-05-11 12:15:10|82444.6|82394.6|82434.8|82384.8|82445.7|82395.7|82434.8|82384.8|36
1620735320000|2021-05-11 12:15:20|82435|82385|82434.2|82384.2|82443.1|82393.1|82432.4|82382.4|63
1620735330000|2021-05-11 12:15:30|82434.6|82384.6|82412.4|82387.4|82436.5|82390.8|82411.1|82374.8|58
1620735340000|2021-05-11 12:15:40|82411.5|82386.5|82429.6|82379.6|82432.8|82390.2|82409.1|82368.7|63
1620735350000|2021-05-11 12:15:50|82430|82380|82425.2|82400.2|82440.1|82401.8|82419.6|82380|60
1620735360000|2021-05-11 12:16:00|82424.5|82399.5|82436.5|82386.5|82445.3|82402.6|82423.5|82385.5|40
1620735370000|2021-05-11 12:16:10|82435.5|82385.5|82437.7|82387.7|82438.9|82388.9|82435.5|82385.5|34
1620735380000|2021-05-11 12:16:20|82437.6|82387.6|82440|82390|82440.2|82390.2|82433.5|82383.5|39
1620735390000|2021-05-11 12:16:30|82443.8|82393.8|82445.8|82420.8|82461.7|82425.9|82434.9|82393.8|69
1620735400000|2021-05-11 12:16:40|82444.7|82419.7|82459.8|82409.8|82464.6|82421.1|82442.1|82404.3|70
1620735410000|2021-05-11 12:16:50|82460.7|82410.7|82464.9|82414.9|82470.2|82425.5|82445.6|82408.3|55
1620735420000|2021-05-11 12:17:00|82463|82413|82463.7|82413.7|82470.1|82420.1|82462.1|82412.1|57
1620735430000|2021-05-11 12:17:10|82463.2|82413.2|82458.4|82433.4|82482.1|82435.1|82452.3|82410.6|64
1620735440000|2021-05-11 12:17:20|82458.7|82433.7|82459.9|82434.9|82472.5|82436.8|82458.3|82419.5|59
1620735450000|2021-05-11 12:17:30|82459.8|82434.8|82473.8|82423.8|82487.6|82440.5|82459.3|82423.4|50
1620735460000|2021-05-11 12:17:40|82472.1|82422.1|82472.7|82422.7|82478.6|82435.2|82457.7|82414.6|73
1620735470000|2021-05-11 12:17:50|82473.2|82423.2|82473.4|82423.4|82475.8|82425.8|82470.1|82420.1|74
1620735480000|2021-05-11 12:18:00|82477.4|82427.4|82468.8|82418.8|82477.4|82427.4|82468.7|82418.7|61
1620735490000|2021-05-11 12:18:10|82469.2|82419.2|82459.5|82409.5|82470|82420|82458.8|82408.8|69
1620735500000|2021-05-11 12:18:20|82460.1|82410.1|82467.2|82417.2|82468.9|82418.9|82459.3|82409.3|54
1620735510000|2021-05-11 12:18:30|82467.6|82417.6|82469.2|82419.2|82469.5|82419.5|82466.2|82416.2|45
1620735520000|2021-05-11 12:18:40|82471.3|82421.3|82481|82431|82481|82433|82458|82419.6|38
1620735530000|2021-05-11 12:18:50|82480.9|82430.9|82477.9|82427.9|82480.9|82430.9|82473.4|82423.4|67
1620735540000|2021-05-11 12:19:00|82478.5|82428.5|82475.7|82425.7|82478.6|82428.6|82471.1|82421.1|57
1620735550000|2021-05-11 12:19:10|82475.8|82425.8|82473.3|82423.3|82475.8|82438.9|82460.2|82416.6|47
1620735560000|2021-05-11 12:19:20|82473.8|82423.8|82463.9|82438.9|82478.6|82442|82462.8|82423.8|51
1620735570000|2021-05-11 12:19:30|82463.7|82438.7|82465.9|82440.9|82465.9|82440.9|82461.5|82436.5|37
1620735580000|2021-05-11 12:19:40|82466.2|82441.2|82481.3|82431.3|82490.1|82441.7|82465.6|82428.7|57
1620735590000|2021-05-11 12:19:50|82481.6|82431.6|82484.3|82434.3|82486.3|82436.3|82481.5|82431.5|48
1620735600000|2021-05-11 12:20:00|82484.6|82434.6|82485.3|82435.3|82486.9|82436.9|82483.5|82433.5|63
1620735610000|2021-05-11 12:20:10|82485.4|82435.4|82481.7|82431.7|82487.7|82437.7|82481.7|82431.7|72
1620735620000|2021-05-11 12:20:20|82482|82432|82484.9|82434.9|82484.9|82446.3|82469.1|82427.5|72
1620735630000|2021-05-11 12:20:30|82485.2|82435.2|82482.2|82432.2|82485.2|82448.4|82466|82426.5|75
1620735640000|2021-05-11 12:20:40|82482.1|82432.1|82476.3|82426.3|82483.5|82448.1|82469.1|82424.6|67
1620735650000|2021-05-11 12:20:50|82476.7|82426.7|82474.2|82424.2|82478.2|82428.2|82470.7|82420.7|63
1620735660000|2021-05-11 12:21:00|82474.6|82424.6|82474.1|82424.1|82475.4|82425.4|82469.8|82419.8|56
1620735670000|2021-05-11 12:21:10|82471.5|82421.5|82469.1|82419.1|82471.5|82421.5|82468.1|82418.1|47
1620735680000|2021-05-11 12:21:20|82469.7|82419.7|82474.8|82424.8|82475.5|82425.5|82469|82419|43
1620735690000|2021-05-11 12:21:30|82475.2|82425.2|82478.8|82428.8|82483.3|82433.3|82474.5|82424.5|62
1620735700000|2021-05-11 12:21:40|82478.5|82428.5|82479.6|82429.6|82480.3|82430.3|82476.8|82426.8|53
1620735710000|2021-05-11 12:21:50|82479|82429|82478.7|82428.7|82480.8|82430.8|82476.3|82426.3|38
1620735720000|2021-05-11 12:22:00|82478.6|82428.6|82476.6|82426.6|82481.8|82431.8|82474.9|82424.9|53
1620735730000|2021-05-11 12:22:10|82477|82427|82477.4|82427.4|82479.6|82429.6|82473.9|82423.9|51
1620735740000|2021-05-11 12:22:20|82477.8|82427.8|82479.7|82429.7|82482.6|82432.6|82476.5|82426.5|50
1620735750000|2021-05-11 12:22:30|82481.4|82431.4|82478.9|82428.9|82481.5|82431.5|82473.2|82423.2|68
1620735760000|2021-05-11 12:22:40|82479.1|82429.1|82477|82427|82479.7|82429.7|82476.5|82426.5|35
1620735770000|2021-05-11 12:22:50|82476.9|82426.9|82480.1|82430.1|82483.8|82433.8|82476.6|82426.6|41
1620735780000|2021-05-11 12:23:00|82479.6|82429.6|82480.3|82430.3|82485|82435|82479.2|82429.2|54
1620735790000|2021-05-11 12:23:10|82480.1|82430.1|82471.5|82446.5|82482.1|82447.9|82471.1|82429.4|37
1620735800000|2021-05-11 12:23:20|82471.7|82446.7|82494.6|82444.6|82497|82452.9|82470.2|82433.7|60
1620735810000|2021-05-11 12:23:30|82494.4|82444.4|82495.6|82445.6|82497.1|82447.1|82494|82444|56
1620735820000|2021-05-11 12:23:40|82495.8|82445.8|82490.7|82440.7|82498.5|82448.5|82489.7|82439.7|71
1620735830000|2021-05-11 12:23:50|82490.4|82440.4|82493.4|82443.4|82496.3|82446.3|82489.9|82439.9|55
1620735840000|2021-05-11 12:24:00|82493.2|82443.2|82492.4|82442.4|82493.9|82443.9|82490.9|82440.9|47
1620735850000|2021-05-11 12:24:10|82492.3|82442.3|82490.9|82440.9|82492.6|82442.6|82488|82438|67
1620735860000|2021-05-11 12:24:20|82491|82441|82491.1|82441.1|82492.2|82442.2|82489|82439|50
1620735870000|2021-05-11 12:24:30|82491.4|82441.4|82494.4|82444.4|82494.9|82444.9|82491.3|82441.3|55
1620735880000|2021-05-11 12:24:40|82494.2|82444.2|82489.9|82439.9|82497.3|82447.3|82489.7|82439.7|72
1620735890000|2021-05-11 12:24:50|82489.3|82439.3|82492.5|82442.5|82492.8|82442.8|82487.3|82437.3|52
1620735900000|2021-05-11 12:25:00|82492.6|82442.6|82495.2|82445.2|82496.6|82446.6|82492.1|82442.1|49
1620735910000|2021-05-11 12:25:10|82495.9|82445.9|82487.2|82437.2|82495.9|82445.9|82483.6|82433.6|59
1620735920000|2021-05-11 12:25:20|82487.1|82437.1|82487.7|82437.7|82497.7|82447.7|82486.7|82436.7|61
1620735930000|2021-05-11 12:25:30|82488.5|82438.5|82493.3|82443.3|82495.6|82445.6|82487.6|82437.6|55
1620735940000|2021-05-11 12:25:40|82493|82443|82495.6|82445.6|82495.7|82445.7|82492.7|82442.7|43
1620735950000|2021-05-11 12:25:50|82496.7|82446.7|82495.6|82445.6|82496.8|82446.8|82494.3|82444.3|38
1620735960000|2021-05-11 12:26:00|82495.2|82445.2|82495.6|82445.6|82497|82447|82494.5|82444.5|34
1620735970000|2021-05-11 12:26:10|82496|82446|82493.9|82443.9|82497.5|82447.5|82492.2|82442.2|44
1620735980000|2021-05-11 12:26:20|82495.4|82445.4|82490.4|82440.4|82495.4|82445.4|82489.2|82439.2|53
1620735990000|2021-05-11 12:26:30|82490.6|82440.6|82488.9|82438.9|82490.6|82441.6|82466.6|82428.3|52
1620736000000|2021-05-11 12:26:40|82487.3|82437.3|82497.2|82447.2|82499.4|82449.4|82487.3|82437.3|41
1620736010000|2021-05-11 12:26:50|82498|82448|82496|82446|82498.4|82448.4|82493|82443|50
1620736020000|2021-05-11 12:27:00|82495.6|82445.6|82504.8|82454.8|82505|82455|82495.3|82445.3|60
1620736030000|2021-05-11 12:27:10|82504.6|82454.6|82519.7|82469.7|82519.9|82469.9|82504.2|82454.2|48
1620736040000|2021-05-11 12:27:20|82519.9|82469.9|82520|82470|82523.3|82473.3|82519.8|82469.8|49
1620736050000|2021-05-11 12:27:30|82519.9|82469.9|82520.9|82470.9|82525|82475|82519.3|82469.3|39
1620736060000|2021-05-11 12:27:40|82521.1|82471.1|82519.8|82469.8|82521.7|82471.7|82518.8|82468.8|39
1620736070000|2021-05-11 12:27:50|82518.8|82468.8|82510.5|82460.5|82518.8|82468.8|82510.5|82460.5|51
1620736080000|2021-05-11 12:28:00|82509.3|82459.3|82514.1|82464.1|82515.7|82465.7|82508.4|82458.4|48
1620736090000|2021-05-11 12:28:10|82513.3|82463.3|82514.7|82464.7|82514.9|82464.9|82512.4|82462.4|35
1620736100000|2021-05-11 12:28:20|82514.8|82464.8|82512.8|82462.8|82514.9|82464.9|82511.8|82461.8|29
1620736110000|2021-05-11 12:28:30|82512.7|82462.7|82514.1|82464.1|82515|82465|82511|82461|39
1620736120000|2021-05-11 12:28:40|82514.2|82464.2|82533.8|82483.8|82534.3|82484.3|82513.8|82463.8|48
1620736130000|2021-05-11 12:28:50|82533.9|82483.9|82533.2|82483.2|82536.9|82486.9|82533.1|82483.1|49
1620736140000|2021-05-11 12:29:00|82533.7|82483.7|82536|82486|82537.8|82487.8|82533.7|82483.7|52
1620736150000|2021-05-11 12:29:10|82537.2|82487.2|82527.9|82477.9|82537.4|82487.4|82520|82470|60
1620736160000|2021-05-11 12:29:20|82527.6|82477.6|82538.7|82488.7|82539|82489|82518.2|82468.2|60
1620736170000|2021-05-11 12:29:30|82538.5|82488.5|82537.6|82487.6|82539.1|82489.1|82534.8|82484.8|45
1620736180000|2021-05-11 12:29:40|82537.3|82487.3|82551.9|82501.9|82551.9|82501.9|82536|82486|47
1620736190000|2021-05-11 12:29:50|82550.9|82500.9|82545.8|82495.8|82551.4|82501.4|82543.2|82493.2|34
1620736200000|2021-05-11 12:30:00|82546.3|82496.3|82573.3|82523.3|82573.5|82523.5|82545.7|82495.7|70
1620736210000|2021-05-11 12:30:10|82574.4|82524.4|82562.9|82512.9|82581.8|82531.8|82562|82512|69
1620736220000|2021-05-11 12:30:20|82562.3|82512.3|82573.4|82523.4|82576.4|82526.4|82556.3|82506.3|70
1620736230000|2021-05-11 12:30:30|82563.1|82513.1|82574.2|82524.2|82582.1|82532.1|82562.3|82512.3|71
1620736240000|2021-05-11 12:30:40|82573.7|82523.7|82574.7|82524.7|82575.9|82525.9|82567.5|82517.5|66
1620736250000|2021-05-11 12:30:50|82574.6|82524.6|82579.2|82529.2|82592.7|82542.7|82571|82521|71
1620736260000|2021-05-11 12:31:00|82580.8|82530.8|82577|82527|82588.3|82538.3|82571|82521|71
1620736270000|2021-05-11 12:31:10|82576.4|82526.4|82581.8|82531.8|82587.8|82537.8|82576|82526|65
1620736280000|2021-05-11 12:31:20|82581.7|82531.7|82581.4|82531.4|82584.4|82534.4|82579.7|82529.7|47
1620736290000|2021-05-11 12:31:30|82580.9|82530.9|82574.5|82524.5|82580.9|82530.9|82572.5|82522.5|49
1620736300000|2021-05-11 12:31:40|82573.8|82523.8|82560.4|82510.4|82575.9|82525.9|82557.7|82507.7|55
1620736310000|2021-05-11 12:31:50|82560.3|82510.3|82562.2|82512.2|82563.1|82513.1|82560|82510|53
1620736320000|2021-05-11 12:32:00|82562.1|82512.1|82563.1|82513.1|82564.3|82514.3|82559|82509|58
1620736330000|2021-05-11 12:32:10|82563.2|82513.2|82572.4|82522.4|82584.3|82534.3|82562.9|82512.9|63
1620736340000|2021-05-11 12:32:20|82572.1|82522.1|82565.6|82515.6|82572.9|82522.9|82565.4|82515.4|43
1620736350000|2021-05-11 12:32:30|82565.8|82515.8|82577.7|82527.7|82577.7|82527.7|82565.8|82515.8|51
1620736360000|2021-05-11 12:32:40|82577|82527|82575.4|82525.4|82579.9|82529.9|82574.9|82524.9|53
1620736370000|2021-05-11 12:32:50|82576.1|82526.1|82568.5|82518.5|82576.1|82526.1|82568.4|82518.4|38
1620736380000|2021-05-11 12:33:00|82568.4|82518.4|82576|82526|82576|82531.1|82550.8|82514.1|56
1620736390000|2021-05-11 12:33:10|82575.8|82525.8|82572.3|82522.3|82576.8|82526.8|82572.3|82522.3|53
1620736400000|2021-05-11 12:33:20|82572.5|82522.5|82579.9|82529.9|82580.1|82530.1|82572|82522|45
1620736410000|2021-05-11 12:33:30|82579.5|82529.5|82578.5|82528.5|82580.3|82530.3|82578.5|82528.5|27
1620736420000|2021-05-11 12:33:40|82579.3|82529.3|82602.2|82552.2|82602.2|82552.2|82579.3|82529.3|54
1620736430000|2021-05-11 12:33:50|82606.7|82556.7|82609.6|82559.6|82610.7|82560.7|82605|82555|66
1620736440000|2021-05-11 12:34:00|82609|82559|82620.9|82570.9|82620.9|82570.9|82608.3|82558.3|66
1620736450000|2021-05-11 12:34:10|82620.3|82570.3|82610.1|82560.1|82621.8|82571.8|82608.2|82558.2|51
1620736460000|2021-05-11 12:34:20|82609.3|82559.3|82606.8|82556.8|82609.3|82559.3|82602.5|82552.5|56
1620736470000|2021-05-11 12:34:30|82606.7|82556.7|82609.2|82559.2|82611.3|82561.3|82606.3|82556.3|41
1620736480000|2021-05-11 12:34:40|82609.3|82559.3|82617.8|82567.8|82626.4|82576.4|82609.2|82559.2|59
1620736490000|2021-05-11 12:34:50|82618.2|82568.2|82612.2|82562.2|82620.4|82570.4|82610.5|82560.5|61
1620736500000|2021-05-11 12:35:00|82612.3|82562.3|82597.1|82547.1|82612.3|82562.3|82595.6|82545.6|65
1620736510000|2021-05-11 12:35:10|82597.2|82547.2|82601.7|82551.7|82603|82553|82596.9|82546.9|54
1620736520000|2021-05-11 12:35:20|82601.6|82551.6|82599.5|82549.5|82603.8|82553.8|82599|82549|49
1620736530000|2021-05-11 12:35:30|82599.4|82549.4|82602.5|82552.5|82602.7|82552.7|82599.4|82549.4|54
1620736540000|2021-05-11 12:35:40|82602.6|82552.6|82604.1|82554.1|82606.9|82556.9|82602.6|82552.6|46
1620736550000|2021-05-11 12:35:50|82603.7|82553.7|82588.1|82538.1|82603.8|82553.8|82587.3|82537.3|65
1620736560000|2021-05-11 12:36:00|82588.9|82538.9|82582.6|82532.6|82588.9|82538.9|82580.6|82530.6|57
1620736570000|2021-05-11 12:36:10|82582.7|82532.7|82587.4|82537.4|82587.7|82537.7|82582.3|82532.3|46
1620736580000|2021-05-11 12:36:20|82587.2|82537.2|82591|82541|82592.9|82542.9|82587.2|82537.2|52
1620736590000|2021-05-11 12:36:30|82590.9|82540.9|82591.9|82541.9|82592.3|82542.3|82590.9|82540.9|34
1620736600000|2021-05-11 12:36:40|82592|82542|82571|82546|82594.8|82546.9|82569.3|82533.2|44
1620736610000|2021-05-11 12:36:50|82574|82549|82586.9|82536.9|82588.2|82549|82574|82535.3|34
1620736620000|2021-05-11 12:37:00|82586.7|82536.7|82587.1|82537.1|82587.7|82537.7|82586|82536|35
1620736630000|2021-05-11 12:37:10|82587|82537|82603|82553|82604.3|82554.3|82585.9|82535.9|55
1620736640000|2021-05-11 12:37:20|82602.3|82552.3|82600.7|82550.7|82602.8|82552.8|82597.8|82547.8|45
1620736650000|2021-05-11 12:37:30|82600.4|82550.4|82604.8|82554.8|82604.8|82554.8|82598.9|82548.9|44
1620736660000|2021-05-11 12:37:40|82603.5|82553.5|82599.7|82549.7|82604.4|82554.4|82599.3|82549.3|38
1620736670000|2021-05-11 12:37:50|82599.3|82549.3|82594.5|82544.5|82602.3|82552.3|82592.8|82542.8|58
1620736680000|2021-05-11 12:38:00|82594.6|82544.6|82591.5|82541.5|82595.6|82545.6|82589.6|82539.6|48
1620736690000|2021-05-11 12:38:10|82591.6|82541.6|82590.3|82540.3|82592.6|82542.6|82588.9|82538.9|43
1620736700000|2021-05-11 12:38:20|82590.4|82540.4|82593.1|82543.1|82593.2|82543.2|82589.9|82539.9|38
1620736710000|2021-05-11 12:38:30|82593.2|82543.2|82594.2|82544.2|82594.2|82544.2|82592.5|82542.5|24
1620736720000|2021-05-11 12:38:40|82594.5|82544.5|82608.2|82558.2|82608.2|82558.2|82593.4|82543.4|46
1620736730000|2021-05-11 12:38:50|82607.3|82557.3|82603.4|82553.4|82608.3|82558.3|82600.4|82550.4|39
1620736740000|2021-05-11 12:39:00|82604.3|82554.3|82607.6|82557.6|82608.9|82558.9|82603.5|82553.5|45
1620736750000|2021-05-11 12:39:10|82608.7|82558.7|82607.7|82557.7|82614.7|82564.7|82607.5|82557.5|48
1620736760000|2021-05-11 12:39:20|82607.5|82557.5|82608.3|82558.3|82608.4|82558.4|82604.2|82554.2|28
1620736770000|2021-05-11 12:39:30|82608.8|82558.8|82610.6|82560.6|82612.6|82562.6|82606.3|82556.3|40
1620736780000|2021-05-11 12:39:40|82610.8|82560.8|82611.8|82561.8|82612.8|82562.8|82610.8|82560.8|29
1620736790000|2021-05-11 12:39:50|82612|82562|82613.2|82563.2|82616.6|82566.6|82612|82562|37
1620736800000|2021-05-11 12:40:00|82613.7|82563.7|82606.5|82556.5|82614.2|82564.2|82603.7|82553.7|48
1620736810000|2021-05-11 12:40:10|82605.2|82555.2|82585.7|82535.7|82605.2|82555.2|82567.2|82517.2|61
1620736820000|2021-05-11 12:40:20|82585.8|82535.8|82569.5|82519.5|82592.9|82542.9|82564.4|82514.4|66
1620736830000|2021-05-11 12:40:30|82570|82520|82574.6|82524.6|82575.2|82525.2|82570|82520|48
1620736840000|2021-05-11 12:40:40|82574.7|82524.7|82573.3|82523.3|82575.7|82525.7|82572.6|82522.6|30
1620736850000|2021-05-11 12:40:50|82573.2|82523.2|82586.4|82536.4|82586.4|82536.4|82573.2|82523.2|52
1620736860000|2021-05-11 12:41:00|82586.6|82536.6|82575.8|82525.8|82594.2|82544.2|82573.3|82523.3|59
1620736870000|2021-05-11 12:41:10|82575.4|82525.4|82574.6|82524.6|82577.9|82527.9|82572|82522|47
1620736880000|2021-05-11 12:41:20|82574.5|82524.5|82571.5|82521.5|82576.3|82526.3|82571.3|82521.3|45
1620736890000|2021-05-11 12:41:30|82571.4|82521.4|82591.8|82541.8|82592.2|82542.2|82570.6|82520.6|53
1620736900000|2021-05-11 12:41:40|82595.1|82545.1|82580.8|82530.8|82599.8|82549.8|82578.7|82528.7|63
1620736910000|2021-05-11 12:41:50|82581|82531|82582.3|82532.3|82582.4|82532.4|82580.4|82530.4|37
1620736920000|2021-05-11 12:42:00|82582|82532|82588.6|82538.6|82590.2|82540.2|82582|82532|37
1620736930000|2021-05-11 12:42:10|82588.9|82538.9|82590.8|82540.8|82591|82541|82588.8|82538.8|33
1620736940000|2021-05-11 12:42:20|82591|82541|82593.5|82543.5|82595.1|82545.1|82590.5|82540.5|32
1620736950000|2021-05-11 12:42:30|82593.3|82543.3|82590.6|82540.6|82595.2|82545.2|82590.1|82540.1|53
1620736960000|2021-05-11 12:42:40|82590.4|82540.4|82588.6|82538.6|82592.7|82542.7|82586.3|82536.3|41
1620736970000|2021-05-11 12:42:50|82589|82539|82586|82536|82589.1|82539.1|82583.3|82533.3|38
1620736980000|2021-05-11 12:43:00|82585.7|82535.7|82586|82536|82587.1|82537.1|82584|82534|32
1620736990000|2021-05-11 12:43:10|82586.3|82536.3|82576.6|82526.6|82595.7|82545.7|82576.6|82526.6|63
1620737000000|2021-05-11 12:43:20|82576.9|82526.9|82576.3|82526.3|82578.8|82528.8|82574.6|82524.6|57
1620737010000|2021-05-11 12:43:30|82576.4|82526.4|82577.9|82527.9|82582|82532|82575.6|82525.6|57
1620737020000|2021-05-11 12:43:40|82578|82528|82584.9|82534.9|82585.4|82535.4|82577.8|82527.8|52
1620737030000|2021-05-11 12:43:50|82585.5|82535.5|82590.8|82540.8|82590.8|82540.8|82583.8|82533.8|45
1620737040000|2021-05-11 12:44:00|82590.9|82540.9|82591.9|82541.9|82596.5|82546.5|82587.8|82537.8|56
1620737050000|2021-05-11 12:44:10|82592.5|82542.5|82591.9|82541.9|82594.4|82544.4|82591.9|82541.9|40
1620737060000|2021-05-11 12:44:20|82592.7|82542.7|82589.2|82539.2|82593.4|82543.4|82586.5|82536.5|23
1620737070000|2021-05-11 12:44:30|82589.1|82539.1|82594.3|82544.3|82595.1|82545.1|82587.4|82537.4|34
1620737080000|2021-05-11 12:44:40|82594.5|82544.5|82590.8|82540.8|82598.3|82548.3|82590.6|82540.6|42
1620737090000|2021-05-11 12:44:50|82592|82542|82591.7|82541.7|82593.4|82543.4|82590.7|82540.7|30
1620737100000|2021-05-11 12:45:00|82591.6|82541.6|82568.8|82518.8|82591.7|82541.7|82567.8|82517.8|43
1620737110000|2021-05-11 12:45:10|82568.7|82518.7|82568.4|82518.4|82572|82522|82568.1|82518.1|46
1620737120000|2021-05-11 12:45:20|82569.5|82519.5|82572.4|82522.4|82572.8|82522.8|82569.2|82519.2|50
1620737130000|2021-05-11 12:45:30|82572.3|82522.3|82578.1|82528.1|82578.4|82528.4|82572.3|82522.3|36
1620737140000|2021-05-11 12:45:40|82577.9|82527.9|82577|82527|82577.9|82527.9|82575.6|82525.6|37
1620737150000|2021-05-11 12:45:50|82576.7|82526.7|82573.5|82523.5|82578.1|82528.1|82573.5|82523.5|44
1620737160000|2021-05-11 12:46:00|82573.4|82523.4|82575.9|82525.9|82576.1|82526.1|82573.4|82523.4|42
1620737170000|2021-05-11 12:46:10|82576|82526|82575.8|82525.8|82576.4|82526.4|82575.5|82525.5|19
1620737180000|2021-05-11 12:46:20|82575.6|82525.6|82580|82530|82580.7|82530.7|82575.6|82525.6|49
1620737190000|2021-05-11 12:46:30|82578.8|82528.8|82582.7|82532.7|82583.7|82533.7|82578.8|82528.8|46
1620737200000|2021-05-11 12:46:40|82582.5|82532.5|82588|82538|82589.9|82539.9|82582.5|82532.5|52
1620737210000|2021-05-11 12:46:50|82588.4|82538.4|82580.7|82530.7|82588.4|82538.4|82578.6|82528.6|54
1620737220000|2021-05-11 12:47:00|82580.1|82530.1|82577.7|82527.7|82584.7|82534.7|82575.8|82525.8|50
1620737230000|2021-05-11 12:47:10|82577.2|82527.2|82578.4|82528.4|82578.7|82528.7|82575.4|82525.4|43
1620737240000|2021-05-11 12:47:20|82578.3|82528.3|82580.1|82530.1|82582.8|82532.8|82578|82528|54
1620737250000|2021-05-11 12:47:30|82579.4|82529.4|82577.2|82527.2|82580.5|82530.5|82574.3|82524.3|40
1620737260000|2021-05-11 12:47:40|82577.1|82527.1|82577|82527|82580.2|82530.2|82576.6|82526.6|43
1620737270000|2021-05-11 12:47:50|82576.5|82526.5|82567|82517|82579.6|82529.6|82566.2|82516.2|57
1620737280000|2021-05-11 12:48:00|82566.5|82516.5|82567.5|82517.5|82568.3|82518.3|82561.5|82511.5|54
1620737290000|2021-05-11 12:48:10|82567.1|82517.1|82559.7|82509.7|82568.8|82518.8|82555.1|82505.1|58
1620737300000|2021-05-11 12:48:20|82560.3|82510.3|82565.9|82515.9|82567.4|82517.4|82559.8|82509.8|45
1620737310000|2021-05-11 12:48:30|82566.2|82516.2|82571.7|82521.7|82572.2|82522.2|82566.2|82516.2|43
1620737320000|2021-05-11 12:48:40|82572|82522|82567.4|82517.4|82572.6|82522.6|82567.4|82517.4|44
1620737330000|2021-05-11 12:48:50|82567|82517|82558.6|82508.6|82567|82517|82558|82508|44
1620737340000|2021-05-11 12:49:00|82559.2|82509.2|82560.2|82510.2|82560.2|82510.2|82558|82508|33
1620737350000|2021-05-11 12:49:10|82560.5|82510.5|82569.1|82519.1|82569.1|82519.1|82560.1|82510.1|38
1620737360000|2021-05-11 12:49:20|82569.8|82519.8|82570.3|82520.3|82571.1|82521.1|82569.2|82519.2|34
1620737370000|2021-05-11 12:49:30|82570.4|82520.4|82569.4|82519.4|82572.5|82522.5|82567.2|82517.2|46
1620737380000|2021-05-11 12:49:40|82569.3|82519.3|82572.4|82522.4|82573.2|82523.2|82568.6|82518.6|32
1620737390000|2021-05-11 12:49:50|82572.5|82522.5|82577.3|82527.3|82578.1|82528.1|82572.3|82522.3|24
1620737400000|2021-05-11 12:50:00|82577.1|82527.1|82573.2|82523.2|82577.4|82527.4|82571.8|82521.8|55
1620737410000|2021-05-11 12:50:10|82573.1|82523.1|82574.9|82524.9|82578.7|82528.7|82572.4|82522.4|48
1620737420000|2021-05-11 12:50:20|82574.2|82524.2|82574.8|82524.8|82576.6|82526.6|82574|82524|47
1620737430000|2021-05-11 12:50:30|82574.9|82524.9|82568.2|82518.2|82575.7|82525.7|82564|82514|56
1620737440000|2021-05-11 12:50:40|82568.3|82518.3|82563.1|82513.1|82571.2|82521.2|82563|82513|39
1620737450000|2021-05-11 12:50:50|82563.9|82513.9|82567.5|82517.5|82567.6|82517.6|82563.7|82513.7|34
1620737460000|2021-05-11 12:51:00|82566.3|82516.3|82561|82511|82567.6|82517.6|82560.6|82510.6|49
1620737470000|2021-05-11 12:51:10|82561.2|82511.2|82568.4|82518.4|82568.7|82518.7|82560.9|82510.9|34
1620737480000|2021-05-11 12:51:20|82569.3|82519.3|82574.6|82524.6|82575.8|82525.8|82568.7|82518.7|40
1620737490000|2021-05-11 12:51:30|82574.3|82524.3|82587|82537|82587|82537|82572.2|82522.2|60
1620737500000|2021-05-11 12:51:40|82587.3|82537.3|82582.5|82532.5|82587.3|82537.3|82581.2|82531.2|44
1620737510000|2021-05-11 12:51:50|82582|82532|82583.7|82533.7|82583.7|82533.7|82580.4|82530.4|37
1620737520000|2021-05-11 12:52:00|82585.2|82535.2|82584.9|82534.9|82591|82549.4|82574.4|82534.7|56
1620737530000|2021-05-11 12:52:10|82585.2|82535.2|82580.5|82530.5|82586.4|82536.4|82576.1|82526.1|57
1620737540000|2021-05-11 12:52:20|82580.6|82530.6|82587.5|82537.5|82588.4|82538.4|82580.1|82530.1|55
1620737550000|2021-05-11 12:52:30|82587|82537|82586|82536|82591.1|82541.1|82585.3|82535.3|56
1620737560000|2021-05-11 12:52:40|82585.5|82535.5|82585.1|82535.1|82587.7|82537.7|82583.7|82533.7|55
1620737570000|2021-05-11 12:52:50|82585.3|82535.3|82575.7|82525.7|82585.3|82543.6|82567.7|82522.6|55
1620737580000|2021-05-11 12:53:00|82573.3|82523.3|82564.3|82514.3|82573.3|82523.3|82564|82514|59
1620737590000|2021-05-11 12:53:10|82564.7|82514.7|82564.2|82514.2|82566.3|82516.3|82563.7|82513.7|41
1620737600000|2021-05-11 12:53:20|82564.7|82514.7|82576.9|82526.9|82577.7|82527.7|82564|82514|51
1620737610000|2021-05-11 12:53:30|82577.1|82527.1|82576.5|82526.5|82577.7|82527.7|82575.7|82525.7|51
1620737620000|2021-05-11 12:53:40|82576.4|82526.4|82584.5|82534.5|82586.2|82536.2|82576.4|82526.4|49
1620737630000|2021-05-11 12:53:50|82584.4|82534.4|82578.8|82528.8|82585.8|82535.8|82578.8|82528.8|38
1620737640000|2021-05-11 12:54:00|82578.6|82528.6|82584.4|82534.4|82586|82543.7|82566.4|82524|55
1620737650000|2021-05-11 12:54:10|82585.8|82535.8|82589.4|82539.4|82590.6|82540.6|82585.5|82535.5|49
1620737660000|2021-05-11 12:54:20|82589.3|82539.3|82579.2|82529.2|82589.6|82539.6|82575.3|82525.3|49
1620737670000|2021-05-11 12:54:30|82582|82532|82588.6|82538.6|82588.6|82538.6|82581.4|82531.4|49
1620737680000|2021-05-11 12:54:40|82588.8|82538.8|82595.4|82545.4|82596.1|82546.1|82587.7|82537.7|54
1620737690000|2021-05-11 12:54:50|82594.9|82544.9|82593.2|82543.2|82597.8|82547.8|82591.5|82541.5|60
1620737700000|2021-05-11 12:55:00|82594.8|82544.8|82586.6|82536.6|82594.8|82544.8|82584.4|82534.4|58
1620737710000|2021-05-11 12:55:10|82586|82536|82605.6|82555.6|82610|82560|82585.8|82535.8|61
1620737720000|2021-05-11 12:55:20|82605.7|82555.7|82592.1|82542.1|82606.8|82556.8|82591.8|82541.8|57
1620737730000|2021-05-11 12:55:30|82592.4|82542.4|82578.2|82528.2|82592.6|82543.2|82567|82525.5|73
1620737740000|2021-05-11 12:55:40|82579.1|82529.1|82564.4|82514.4|82579.1|82529.1|82553.3|82514.4|65
1620737750000|2021-05-11 12:55:50|82564.7|82514.7|82561.9|82511.9|82566.2|82516.2|82559.9|82509.9|57
1620737760000|2021-05-11 12:56:00|82563.1|82513.1|82565|82515|82566.1|82516.1|82560.7|82510.7|55
1620737770000|2021-05-11 12:56:10|82565.2|82515.2|82572.2|82522.2|82573.8|82523.8|82564.5|82514.5|55
1620737780000|2021-05-11 12:56:20|82572.6|82522.6|82578.9|82528.9|82579|82537.8|82562.8|82522.6|53
1620737790000|2021-05-11 12:56:30|82579.3|82529.3|82580.5|82530.5|82584|82534|82578.6|82528.6|47
1620737800000|2021-05-11 12:56:40|82580.3|82530.3|82580|82530|82580.9|82530.9|82577|82527|41
1620737810000|2021-05-11 12:56:50|82581.1|82531.1|82577.7|82552.7|82592.5|82555.5|82567.6|82530|55
1620737820000|2021-05-11 12:57:00|82590.8|82540.8|82589.7|82539.7|82590.8|82554.7|82576.9|82536.8|47
1620737830000|2021-05-11 12:57:10|82591.6|82541.6|82598|82548|82599.1|82561.3|82577|82541.6|51
1620737840000|2021-05-11 12:57:20|82598.6|82548.6|82597.9|82547.9|82598.8|82548.8|82594.2|82544.2|47
1620737850000|2021-05-11 12:57:30|82597.8|82547.8|82594.8|82544.8|82602.8|82552.8|82593.6|82543.6|52
1620737860000|2021-05-11 12:57:40|82593.9|82543.9|82592.4|82542.4|82593.9|82555.5|82580|82537.8|47
1620737870000|2021-05-11 12:57:50|82592.3|82542.3|82579|82554|82592.3|82554.4|82577.9|82540.8|38
1620737880000|2021-05-11 12:58:00|82577.9|82552.9|82595.4|82545.4|82603.1|82560.3|82577.8|82544.9|61
1620737890000|2021-05-11 12:58:10|82596.4|82546.4|82580.3|82555.3|82596.5|82555.7|82577.5|82540.4|51
1620737900000|2021-05-11 12:58:20|82580.2|82555.2|82583|82558|82594.6|82558.2|82579.7|82543|47
1620737910000|2021-05-11 12:58:30|82595.6|82545.6|82597.5|82547.5|82598.2|82548.2|82595.2|82545.2|46
1620737920000|2021-05-11 12:58:40|82597.6|82547.6|82602.9|82552.9|82603.5|82562|82586.5|82547.1|43
1620737930000|2021-05-11 12:58:50|82602.4|82552.4|82598.1|82548.1|82602.4|82552.4|82596.9|82546.9|44
1620737940000|2021-05-11 12:59:00|82598.3|82548.3|82600.5|82550.5|82600.5|82550.5|82598.3|82548.3|39
1620737950000|2021-05-11 12:59:10|82600.4|82550.4|82609.6|82559.6|82609.6|82569.6|82590.1|82550.4|57
1620737960000|2021-05-11 12:59:20|82609.4|82559.4|82611|82561|82611.9|82561.9|82606.5|82556.5|48
1620737970000|2021-05-11 12:59:30|82611.9|82561.9|82618.3|82568.3|82627.8|82577.8|82611.9|82561.9|66
1620737980000|2021-05-11 12:59:40|82619.1|82569.1|82621.2|82571.2|82622|82572|82618|82568|57
1620737990000|2021-05-11 12:59:50|82621.1|82571.1|82626|82576|82630.1|82580.1|82617.9|82567.9|60
1620738000000|2021-05-11 13:00:00|82625.6|82575.6|82640.6|82590.6|82641.9|82591.9|82614.2|82564.2|74
1620738010000|2021-05-11 13:00:10|82640.7|82590.7|82637.8|82587.8|82652.9|82602.9|82636.2|82586.2|61
1620738020000|2021-05-11 13:00:20|82636.7|82586.7|82633.2|82583.2|82638.9|82588.9|82628|82578|72
1620738030000|2021-05-11 13:00:30|82633.3|82583.3|82632.5|82582.5|82636.4|82586.4|82629|82579|68
1620738040000|2021-05-11 13:00:40|82632.4|82582.4|82638.2|82588.2|82640.7|82599.9|82619.3|82578.5|65
1620738050000|2021-05-11 13:00:50|82641.5|82591.5|82630.2|82605.2|82645.4|82605.2|82627|82589.1|61
1620738060000|2021-05-11 13:01:00|82629.9|82604.9|82646|82596|82650.7|82616.7|82628.5|82592.6|59
1620738070000|2021-05-11 13:01:10|82645.6|82595.6|82642.3|82592.3|82645.6|82595.6|82642.2|82592.2|53
1620738080000|2021-05-11 13:01:20|82638.8|82588.8|82650.4|82600.4|82651.6|82614.6|82626.4|82588.8|68
1620738090000|2021-05-11 13:01:30|82650.1|82600.1|82656.1|82606.1|82656.1|82616.2|82636.7|82599.8|56
1620738100000|2021-05-11 13:01:40|82657.6|82607.6|82642.3|82617.3|82659.2|82622.4|82640.7|82607.6|59
1620738110000|2021-05-11 13:01:50|82642.1|82617.1|82639.6|82614.6|82655.4|82618.4|82638.6|82601.2|69
1620738120000|2021-05-11 13:02:00|82639.2|82614.2|82653.1|82603.1|82670.9|82620.9|82637.5|82599.4|73
1620738130000|2021-05-11 13:02:10|82654.9|82604.9|82637|82612|82655.1|82614.7|82637|82599.8|73
1620738140000|2021-05-11 13:02:20|82637.6|82612.6|82653.9|82603.9|82657.1|82619.6|82634.9|82595.7|63
1620738150000|2021-05-11 13:02:30|82653.5|82603.5|82658|82608|82658|82608|82652.1|82602.1|65
1620738160000|2021-05-11 13:02:40|82658.1|82608.1|82654.4|82604.4|82659.7|82617.2|82641.7|82603.1|62
1620738170000|2021-05-11 13:02:50|82652.9|82602.9|82656.8|82606.8|82658.7|82608.7|82652.3|82602.3|51
1620738180000|2021-05-11 13:03:00|82656.4|82606.4|82648.4|82623.4|82662.5|82626.1|82648.2|82606.4|51
1620738190000|2021-05-11 13:03:10|82648.9|82623.9|82662.1|82612.1|82667.1|82631.7|82648.7|82609.3|65
1620738200000|2021-05-11 13:03:20|82662.2|82612.2|82653.7|82603.7|82664.9|82624.8|82646.4|82603.2|64
1620738210000|2021-05-11 13:03:30|82653.9|82603.9|82631.1|82581.1|82655.2|82605.2|82624.5|82574.5|60
1620738220000|2021-05-11 13:03:40|82632.9|82582.9|82593.8|82543.8|82638.6|82588.6|82563.8|82513.8|77
1620738230000|2021-05-11 13:03:50|82598.1|82548.1|82611.6|82561.6|82612.9|82562.9|82591.7|82541.7|66
1620738240000|2021-05-11 13:04:00|82611|82561|82622.9|82572.9|82624.3|82574.3|82610.9|82560.9|70
1620738250000|2021-05-11 13:04:10|82623.2|82573.2|82619.7|82569.7|82625.6|82575.6|82618.3|82568.3|62
1620738260000|2021-05-11 13:04:20|82620|82570|82593.6|82543.6|82620.3|82570.3|82593.4|82543.4|53
1620738270000|2021-05-11 13:04:30|82593.4|82543.4|82587.1|82537.1|82597.5|82547.5|82582.1|82532.1|62
1620738280000|2021-05-11 13:04:40|82586.7|82536.7|82606.4|82556.4|82607.6|82557.6|82580.9|82530.9|71
1620738290000|2021-05-11 13:04:50|82605.9|82555.9|82606.5|82556.5|82608.2|82558.2|82600.1|82550.1|58
1620738300000|2021-05-11 13:05:00|82606.3|82556.3|82609.6|82559.6|82614.5|82577.3|82601|82554.9|61
1620738310000|2021-05-11 13:05:10|82609.7|82559.7|82591.2|82541.2|82610.3|82560.3|82589.6|82539.6|62
1620738320000|2021-05-11 13:05:20|82592|82542|82576|82526|82593.7|82543.7|82572.4|82522.4|63
1620738330000|2021-05-11 13:05:30|82577|82527|82585.7|82535.7|82587|82537|82576.2|82526.2|63
1620738340000|2021-05-11 13:05:40|82586.2|82536.2|82574.5|82524.5|82586.2|82536.2|82569.5|82519.5|75
1620738350000|2021-05-11 13:05:50|82574.2|82524.2|82570.2|82520.2|82576.5|82526.5|82566|82516|68
1620738360000|2021-05-11 13:06:00|82570.5|82520.5|82572.9|82522.9|82572.9|82522.9|82562.3|82512.3|70
1620738370000|2021-05-11 13:06:10|82570.8|82520.8|82575.9|82525.9|82577.2|82527.2|82561.6|82511.6|70
1620738380000|2021-05-11 13:06:20|82575.3|82525.3|82557.4|82507.4|82581.1|82531.1|82554.7|82504.7|62
1620738390000|2021-05-11 13:06:30|82557.5|82507.5|82568.2|82518.2|82569.8|82519.8|82557.5|82507.5|64
1620738400000|2021-05-11 13:06:40|82568|82518|82577.5|82527.5|82579.3|82529.3|82568|82518|64
1620738410000|2021-05-11 13:06:50|82578.5|82528.5|82585.3|82535.3|82586.5|82536.5|82578.5|82528.5|63
1620738420000|2021-05-11 13:07:00|82585.7|82535.7|82585.1|82535.1|82586.1|82536.1|82578.9|82528.9|70
1620738430000|2021-05-11 13:07:10|82584.4|82534.4|82593.6|82543.6|82594.9|82544.9|82584.4|82534.4|56
1620738440000|2021-05-11 13:07:20|82593.1|82543.1|82594.5|82544.5|82594.9|82544.9|82591.4|82541.4|51
1620738450000|2021-05-11 13:07:30|82594.4|82544.4|82584.3|82559.3|82600.9|82559.3|82583.6|82541.9|53
1620738460000|2021-05-11 13:07:40|82585|82560|82590.3|82540.3|82603.4|82560|82585|82538.2|64
1620738470000|2021-05-11 13:07:50|82589.9|82539.9|82602|82552|82602|82552|82589.9|82539.9|71
1620738480000|2021-05-11 13:08:00|82601.6|82551.6|82593.5|82543.5|82601.6|82551.6|82592.8|82542.8|54
1620738490000|2021-05-11 13:08:10|82593|82543|82594.3|82544.3|82598.1|82548.1|82593|82543|47
1620738500000|2021-05-11 13:08:20|82594|82544|82601.2|82551.2|82602.5|82552.5|82594|82544|51
1620738510000|2021-05-11 13:08:30|82599.9|82549.9|82611|82561|82612|82562|82599|82549|56
1620738520000|2021-05-11 13:08:40|82610.8|82560.8|82608.6|82558.6|82613.7|82563.7|82606.4|82556.4|58
1620738530000|2021-05-11 13:08:50|82609.4|82559.4|82605.7|82555.7|82609.4|82559.4|82602.1|82552.1|34
1620738540000|2021-05-11 13:09:00|82606.1|82556.1|82607.1|82582.1|82616.1|82582.6|82597.9|82556.1|50
1620738550000|2021-05-11 13:09:10|82607.2|82582.2|82648.5|82598.5|82648.5|82606.7|82607|82571.5|69
1620738560000|2021-05-11 13:09:20|82646.7|82596.7|82656.5|82606.5|82656.5|82606.5|82644|82594|67
1620738570000|2021-05-11 13:09:30|82657|82607|82675.9|82625.9|82678|82628|82653.6|82603.6|76
1620738580000|2021-05-11 13:09:40|82675.3|82625.3|82667.4|82617.4|82677.3|82627.3|82661.2|82611.2|65
1620738590000|2021-05-11 13:09:50|82665.8|82615.8|82672.3|82622.3|82677.4|82627.4|82664.9|82614.9|73
1620738600000|2021-05-11 13:10:00|82671.5|82621.5|82672.6|82622.6|82673|82623|82655.5|82605.5|77
1620738610000|2021-05-11 13:10:10|82671.8|82621.8|82670.2|82620.2|82676.4|82626.4|82669.2|82619.2|65
1620738620000|2021-05-11 13:10:20|82671.1|82621.1|82666.3|82616.3|82672.4|82622.4|82666.3|82616.3|58
1620738630000|2021-05-11 13:10:30|82666.7|82616.7|82670|82620|82675.1|82625.1|82665.4|82615.4|69
1620738640000|2021-05-11 13:10:40|82670.3|82620.3|82676.1|82626.1|82676.1|82626.1|82665.7|82615.7|52
1620738650000|2021-05-11 13:10:50|82675.4|82625.4|82673.1|82623.1|82682.6|82632.6|82668.7|82618.7|70
1620738660000|2021-05-11 13:11:00|82672.2|82622.2|82672.9|82622.9|82679.2|82629.2|82670.3|82620.3|69
1620738670000|2021-05-11 13:11:10|82673.7|82623.7|82682.4|82632.4|82682.4|82632.4|82672.6|82622.6|73
1620738680000|2021-05-11 13:11:20|82682|82632|82683.3|82633.3|82690.5|82646.5|82669.5|82631.7|66
1620738690000|2021-05-11 13:11:30|82683.1|82633.1|82692.6|82642.6|82693.1|82643.1|82679.6|82629.6|56
1620738700000|2021-05-11 13:11:40|82692.4|82642.4|82697.7|82647.7|82697.7|82647.7|82692.1|82642.1|54
1620738710000|2021-05-11 13:11:50|82698|82648|82712.1|82662.1|82716.8|82666.8|82698|82648|62
1620738720000|2021-05-11 13:12:00|82712.2|82662.2|82712|82662|82721.6|82678.6|82697.4|82662|61
1620738730000|2021-05-11 13:12:10|82712.3|82662.3|82724.2|82674.2|82726.4|82676.4|82707.4|82657.4|72
1620738740000|2021-05-11 13:12:20|82724.8|82674.8|82733.4|82683.4|82738.5|82688.5|82724.5|82674.5|68
1620738750000|2021-05-11 13:12:30|82732.7|82682.7|82736.8|82686.8|82741.8|82691.8|82731.4|82681.4|60
1620738760000|2021-05-11 13:12:40|82737.3|82687.3|82729.7|82679.7|82738.3|82688.3|82728.4|82678.4|49
1620738770000|2021-05-11 13:12:50|82732.1|82682.1|82732.6|82682.6|82733.1|82683.1|82728.1|82678.1|46
1620738780000|2021-05-11 13:13:00|82732.7|82682.7|82731.2|82681.2|82732.9|82682.9|82726.6|82676.6|55
1620738790000|2021-05-11 13:13:10|82731.5|82681.5|82741.2|82691.2|82741.2|82691.2|82731|82681|61
1620738800000|2021-05-11 13:13:20|82740.9|82690.9|82748.4|82698.4|82751.1|82701.1|82737.4|82687.4|59
1620738810000|2021-05-11 13:13:30|82748.8|82698.8|82749.6|82699.6|82755.4|82705.4|82746.6|82696.6|58
1620738820000|2021-05-11 13:13:40|82749.5|82699.5|82772.5|82722.5|82776.1|82726.1|82744.7|82694.7|61
1620738830000|2021-05-11 13:13:50|82770.8|82720.8|82767.9|82717.9|82771.9|82721.9|82767.3|82717.3|58
1620738840000|2021-05-11 13:14:00|82767.5|82717.5|82760.6|82710.6|82767.5|82717.5|82759.3|82709.3|55
1620738850000|2021-05-11 13:14:10|82759.6|82709.6|82757.9|82707.9|82760.6|82710.6|82757.2|82707.2|48
1620738860000|2021-05-11 13:14:20|82758.7|82708.7|82755.7|82705.7|82759.1|82709.1|82753.8|82703.8|57
1620738870000|2021-05-11 13:14:30|82755.5|82705.5|82756.1|82706.1|82758.6|82708.6|82754.8|82704.8|54
1620738880000|2021-05-11 13:14:40|82756|82706|82754.8|82704.8|82756.1|82706.1|82754.5|82704.5|41
1620738890000|2021-05-11 13:14:50|82754.9|82704.9|82751.6|82701.6|82755.5|82705.5|82750.4|82700.4|40
1620738900000|2021-05-11 13:15:00|82752.7|82702.7|82746|82696|82752.7|82702.7|82740.8|82690.8|57
1620738910000|2021-05-11 13:15:10|82745.8|82695.8|82746.5|82696.5|82746.5|82696.5|82744.8|82694.8|50
1620738920000|2021-05-11 13:15:20|82746.7|82696.7|82744.8|82694.8|82746.9|82696.9|82739.4|82689.4|51
1620738930000|2021-05-11 13:15:30|82744.4|82694.4|82742.2|82692.2|82744.9|82694.9|82731.4|82681.4|57
1620738940000|2021-05-11 13:15:40|82741.8|82691.8|82762.1|82712.1|82765.1|82715.1|82736.5|82690.8|67
1620738950000|2021-05-11 13:15:50|82761.6|82711.6|82761.2|82711.2|82764.4|82714.4|82756.7|82706.7|58
1620738960000|2021-05-11 13:16:00|82761.4|82711.4|82746.9|82721.9|82761.5|82724.1|82742.5|82709.8|47
1620738970000|2021-05-11 13:16:10|82747.4|82722.4|82748.1|82698.1|82758.3|82722.4|82739.8|82698.1|58
1620738980000|2021-05-11 13:16:20|82748.4|82698.4|82735.2|82710.2|82749.9|82710.2|82735.1|82693.1|54
1620738990000|2021-05-11 13:16:30|82735.9|82710.9|82757.7|82707.7|82760.5|82714.2|82735.9|82699.5|61
1620739000000|2021-05-11 13:16:40|82757.1|82707.1|82756|82706|82757.8|82707.8|82753.4|82703.4|61
1620739010000|2021-05-11 13:16:50|82757.2|82707.2|82756.8|82706.8|82758.4|82708.4|82750.2|82700.2|52
1620739020000|2021-05-11 13:17:00|82757.1|82707.1|82775.6|82725.6|82775.7|82725.7|82755.8|82705.8|56
1620739030000|2021-05-11 13:17:10|82774.2|82724.2|82773.8|82723.8|82778.3|82728.3|82772.5|82722.5|44
1620739040000|2021-05-11 13:17:20|82773.9|82723.9|82788.9|82738.9|82789.6|82739.6|82772|82722|44
1620739050000|2021-05-11 13:17:30|82790.2|82740.2|82786.1|82736.1|82793.8|82743.8|82781.6|82731.6|63
1620739060000|2021-05-11 13:17:40|82786.8|82736.8|82790.6|82740.6|82793|82743|82786.8|82736.8|59
1620739070000|2021-05-11 13:17:50|82789.5|82739.5|82793.3|82743.3|82794.7|82744.7|82787.8|82737.8|52
1620739080000|2021-05-11 13:18:00|82793.9|82743.9|82802.7|82752.7|82806.5|82756.5|82789|82739|65
1620739090000|2021-05-11 13:18:10|82800.4|82750.4|82793|82743|82803.3|82753.3|82790.9|82740.9|51
1620739100000|2021-05-11 13:18:20|82794.3|82744.3|82796.3|82746.3|82797.8|82747.8|82792.2|82742.2|64
1620739110000|2021-05-11 13:18:30|82794.8|82744.8|82788.5|82738.5|82794.8|82744.8|82788|82738|49
1620739120000|2021-05-11 13:18:40|82788.9|82738.9|82786.6|82736.6|82792.8|82742.8|82781.8|82731.8|42
1620739130000|2021-05-11 13:18:50|82787.8|82737.8|82789|82739|82790.8|82740.8|82782.3|82732.3|46
1620739140000|2021-05-11 13:19:00|82787.8|82737.8|82804|82754|82806|82756|82787.2|82737.2|59
1620739150000|2021-05-11 13:19:10|82801.2|82751.2|82805.9|82755.9|82809.8|82759.8|82791.8|82741.8|70
1620739160000|2021-05-11 13:19:20|82805.8|82755.8|82802.9|82752.9|82807.7|82757.7|82800.8|82750.8|53
1620739170000|2021-05-11 13:19:30|82803.7|82753.7|82808.4|82758.4|82809.5|82759.5|82801.3|82751.3|44
1620739180000|2021-05-11 13:19:40|82809|82759|82814.6|82764.6|82820.7|82770.7|82808.6|82758.6|58
1620739190000|2021-05-11 13:19:50|82814.9|82764.9|82813|82763|82816.8|82766.8|82805.6|82755.6|54
1620739200000|2021-05-11 13:20:00|82812.5|82762.5|82810.7|82760.7|82820.3|82770.3|82810.6|82760.6|65
1620739210000|2021-05-11 13:20:10|82810.8|82760.8|82817.9|82767.9|82818.2|82768.2|82809.3|82759.3|66
1620739220000|2021-05-11 13:20:20|82817.8|82767.8|82817.1|82767.1|82818.1|82768.1|82790.8|82740.8|68
1620739230000|2021-05-11 13:20:30|82815.8|82765.8|82814.1|82764.1|82817.4|82767.4|82810.7|82760.7|41
1620739240000|2021-05-11 13:20:40|82814|82764|82814.7|82764.7|82817|82767|82811.8|82761.8|50
1620739250000|2021-05-11 13:20:50|82814.8|82764.8|82804.5|82754.5|82815.6|82765.6|82802.3|82752.3|58
1620739260000|2021-05-11 13:21:00|82804.9|82754.9|82816.7|82766.7|82818.6|82768.6|82804.5|82754.5|48
1620739270000|2021-05-11 13:21:10|82815.8|82765.8|82817.2|82767.2|82818.5|82768.5|82814.7|82764.7|53
1620739280000|2021-05-11 13:21:20|82817.6|82767.6|82821.2|82771.2|82821.9|82771.9|82816.4|82766.4|45
1620739290000|2021-05-11 13:21:30|82819.5|82769.5|82824.9|82774.9|82824.9|82774.9|82817.4|82767.4|66
1620739300000|2021-05-11 13:21:40|82823.9|82773.9|82805.5|82755.5|82826.2|82776.2|82796.2|82746.2|62
1620739310000|2021-05-11 13:21:50|82804.7|82754.7|82802.4|82752.4|82813.6|82763.6|82802.4|82752.4|67
1620739320000|2021-05-11 13:22:00|82798.3|82748.3|82813.8|82763.8|82813.9|82763.9|82785|82735|73
1620739330000|2021-05-11 13:22:10|82824|82774|82823.1|82773.1|82839.7|82789.7|82813.1|82763.1|74
1620739340000|2021-05-11 13:22:20|82822.5|82772.5|82793|82743|82823.3|82773.3|82792.3|82742.3|71
1620739350000|2021-05-11 13:22:30|82791.9|82741.9|82793.2|82743.2|82800.7|82750.7|82783.3|82733.3|60
1620739360000|2021-05-11 13:22:40|82792.7|82742.7|82759.2|82709.2|82795|82745|82758.7|82708.7|56
1620739370000|2021-05-11 13:22:50|82762.5|82712.5|82767.4|82717.4|82772.3|82722.3|82762.1|82712.1|68
1620739380000|2021-05-11 13:23:00|82768.4|82718.4|82781.1|82731.1|82783.3|82733.3|82768.4|82718.4|62
1620739390000|2021-05-11 13:23:10|82779.9|82729.9|82780.1|82730.1|82784.3|82734.3|82778.2|82728.2|54
1620739400000|2021-05-11 13:23:20|82779.8|82729.8|82798.1|82748.1|82798.5|82748.5|82779.8|82729.8|59
1620739410000|2021-05-11 13:23:30|82798.8|82748.8|82820.8|82770.8|82821.2|82771.2|82798.1|82748.1|61
1620739420000|2021-05-11 13:23:40|82820.7|82770.7|82829.5|82779.5|82829.5|82779.5|82813.1|82763.1|60
1620739430000|2021-05-11 13:23:50|82828|82778|82832.3|82782.3|82832.5|82782.5|82827.2|82777.2|54
1620739440000|2021-05-11 13:24:00|82826.5|82776.5|82818.1|82768.1|82826.5|82776.5|82800.3|82750.3|74
1620739450000|2021-05-11 13:24:10|82816.4|82766.4|82837.3|82787.3|82840.8|82790.8|82814.5|82764.5|55
1620739460000|2021-05-11 13:24:20|82836.9|82786.9|82846|82796|82846|82796|82833.3|82783.3|37
1620739470000|2021-05-11 13:24:30|82846.3|82796.3|82856.2|82806.2|82856.6|82806.6|82844.9|82794.9|39
1620739480000|2021-05-11 13:24:40|82857|82807|82845.8|82795.8|82857.2|82807.2|82844.3|82794.3|36
1620739490000|2021-05-11 13:24:50|82847.1|82797.1|82838.1|82788.1|82852|82802|82837.5|82787.5|36
1620739500000|2021-05-11 13:25:00|82838.2|82788.2|82830.1|82780.1|82845.9|82795.9|82825.8|82775.8|41
1620739510000|2021-05-11 13:25:10|82829.8|82779.8|82842.2|82792.2|82845.7|82795.7|82827.1|82777.1|42
1620739520000|2021-05-11 13:25:20|82841.2|82791.2|82841.1|82791.1|82842.5|82792.5|82839.5|82789.5|37
1620739530000|2021-05-11 13:25:30|82841|82791|82841.8|82791.8|82848.7|82798.7|82841|82791|32
1620739540000|2021-05-11 13:25:40|82841.7|82791.7|82852.1|82802.1|82852.1|82802.1|82834.5|82784.5|35
1620739550000|2021-05-11 13:25:50|82852|82802|82856.7|82806.7|82857.4|82807.4|82851.7|82801.7|30
1620739560000|2021-05-11 13:26:00|82859.6|82809.6|82852.1|82802.1|82859.6|82809.6|82848.7|82798.7|39
1620739570000|2021-05-11 13:26:10|82851.5|82801.5|82852.7|82802.7|82852.8|82802.8|82848.8|82798.8|36
1620739580000|2021-05-11 13:26:20|82853.2|82803.2|82857.4|82807.4|82858|82808|82850.9|82800.9|31
1620739590000|2021-05-11 13:26:30|82858.4|82808.4|82859.6|82809.6|82867.6|82817.6|82857.6|82807.6|39
1620739600000|2021-05-11 13:26:40|82859.5|82809.5|82858.5|82808.5|82860.1|82810.1|82856.6|82806.6|31
1620739610000|2021-05-11 13:26:50|82860.3|82810.3|82867.5|82817.5|82868.5|82818.5|82860.3|82810.3|36
1620739620000|2021-05-11 13:27:00|82871.7|82821.7|82865.1|82815.1|82873.8|82823.8|82865.1|82815.1|33
1620739630000|2021-05-11 13:27:10|82865.7|82815.7|82854.4|82829.4|82871.7|82829.4|82853.1|82814.6|37
1620739640000|2021-05-11 13:27:20|82854.2|82829.2|82872.7|82822.7|82873.1|82829.7|82853.1|82815.9|38
1620739650000|2021-05-11 13:27:30|82872|82822|82880.6|82830.6|82880.8|82830.8|82872|82822|30
1620739660000|2021-05-11 13:27:40|82880.9|82830.9|82877.7|82827.7|82882.7|82832.7|82868.5|82818.5|38
1620739670000|2021-05-11 13:27:50|82876|82826|82881.9|82831.9|82882.2|82832.2|82874.8|82824.8|38
1620739680000|2021-05-11 13:28:00|82879.7|82829.7|82876.8|82826.8|82883.7|82833.7|82874.7|82824.7|39
1620739690000|2021-05-11 13:28:10|82876.7|82826.7|82869.7|82819.7|82886.5|82836.5|82861.6|82811.6|41
1620739700000|2021-05-11 13:28:20|82871.1|82821.1|82879.9|82829.9|82880.8|82830.8|82867.6|82817.6|44
1620739710000|2021-05-11 13:28:30|82880.2|82830.2|82879.5|82829.5|82889.3|82839.3|82878.1|82828.1|40
1620739720000|2021-05-11 13:28:40|82880|82830|82882.8|82832.8|82884.5|82834.5|82878.8|82828.8|40
1620739730000|2021-05-11 13:28:50|82883|82833|82882.1|82832.1|82883.9|82833.9|82876.8|82826.8|41
1620739740000|2021-05-11 13:29:00|82881.9|82831.9|82872.6|82822.6|82888.8|82838.8|82871.4|82821.4|37
1620739750000|2021-05-11 13:29:10|82872.1|82822.1|82875.4|82825.4|82875.4|82825.4|82869.3|82819.3|31
1620739760000|2021-05-11 13:29:20|82875.7|82825.7|82863.3|82813.3|82881.9|82831.9|82860.9|82810.9|40
1620739770000|2021-05-11 13:29:30|82862.3|82812.3|82853|82803|82862.7|82812.7|82846.6|82796.6|41
1620739780000|2021-05-11 13:29:40|82852.6|82802.6|82845.6|82795.6|82855.5|82805.5|82845.3|82795.3|39
1620739790000|2021-05-11 13:29:50|82842.8|82792.8|82835.5|82785.5|82843.2|82793.2|82826.9|82776.9|38
1620739800000|2021-05-11 13:30:00|82836.1|82786.1|82852.3|82802.3|82865.6|82815.6|82835|82785|43
1620739810000|2021-05-11 13:30:10|82852.8|82802.8|82830.8|82780.8|82852.8|82802.8|82830.8|82780.8|39
1620739820000|2021-05-11 13:30:20|82831|82781|82848.4|82798.4|82853.9|82803.9|82830.7|82780.7|41
1620739830000|2021-05-11 13:30:30|82848.7|82798.7|82839.6|82789.6|82852|82802|82833|82783|43
1620739840000|2021-05-11 13:30:40|82841.7|82791.7|82830.6|82780.6|82846.3|82796.3|82827.4|82777.4|38
1620739850000|2021-05-11 13:30:50|82833.8|82783.8|82836.2|82786.2|82849.4|82799.4|82833.8|82783.8|41
1620739860000|2021-05-11 13:31:00|82834.8|82784.8|82831.1|82781.1|82834.9|82784.9|82818|82768|44
1620739870000|2021-05-11 13:31:10|82831.4|82781.4|82817.5|82767.5|82836.9|82786.9|82803|82753|44
1620739880000|2021-05-11 13:31:20|82818.9|82768.9|82796|82746|82828.6|82778.6|82787.2|82745.9|43
1620739890000|2021-05-11 13:31:30|82796.5|82746.5|82785.7|82735.7|82799.9|82761.8|82784.4|82734.4|43
1620739900000|2021-05-11 13:31:40|82783.2|82733.2|82781.3|82731.3|82785.3|82735.3|82781.1|82731.1|34
1620739910000|2021-05-11 13:31:50|82780.1|82730.1|82772.9|82722.9|82781.2|82731.2|82766.3|82716.3|40
1620739920000|2021-05-11 13:32:00|82774.1|82724.1|82791.4|82741.4|82792.9|82742.9|82763.3|82723.7|41
1620739930000|2021-05-11 13:32:10|82791.5|82741.5|82797.9|82747.9|82800.5|82756.1|82779.6|82738.1|43
1620739940000|2021-05-11 13:32:20|82803.1|82753.1|82794.8|82744.8|82803.5|82753.5|82793.1|82743.1|42
1620739950000|2021-05-11 13:32:30|82795.6|82745.6|82795.4|82745.4|82799.6|82761.8|82786|82736|44
1620739960000|2021-05-11 13:32:40|82796.3|82746.3|82778.9|82753.9|82798.7|82756.4|82777.2|82734.2|44
1620739970000|2021-05-11 13:32:50|82779.5|82754.5|82794|82744|82799.1|82759.7|82779.2|82734.6|44
1620739980000|2021-05-11 13:33:00|82793.4|82743.4|82789.5|82739.5|82793.8|82743.8|82777.9|82727.9|43
1620739990000|2021-05-11 13:33:10|82791.4|82741.4|82785.6|82735.6|82795.5|82745.5|82782.6|82732.6|44
1620740000000|2021-05-11 13:33:20|82782.5|82732.5|82797.8|82747.8|82798.4|82748.4|82778.7|82728.7|43
1620740010000|2021-05-11 13:33:30|82798.9|82748.9|82796.8|82746.8|82798.9|82748.9|82790.6|82740.6|41
1620740020000|2021-05-11 13:33:40|82796.2|82746.2|82782.8|82732.8|82800.1|82762.3|82775.4|82725.4|45
1620740030000|2021-05-11 13:33:50|82780.7|82730.7|82775.2|82725.2|82792.1|82742.1|82772.4|82722.4|41
1620740040000|2021-05-11 13:34:00|82776.9|82726.9|82781.9|82731.9|82785.3|82735.3|82773.6|82723.6|42
1620740050000|2021-05-11 13:34:10|82780.7|82730.7|82792.1|82742.1|82792.1|82742.1|82778.2|82728.2|42
1620740060000|2021-05-11 13:34:20|82792.7|82742.7|82788.2|82738.2|82792.7|82751.3|82770.6|82732.1|43
1620740070000|2021-05-11 13:34:30|82787.6|82737.6|82783.8|82758.8|82797.5|82758.8|82779.5|82733.3|43
1620740080000|2021-05-11 13:34:40|82784|82759|82786.7|82761.7|82797.9|82763.7|82780.9|82741.8|36
1620740090000|2021-05-11 13:34:50|82787|82762|82797.6|82747.6|82797.6|82763|82785.8|82736.9|38
1620740100000|2021-05-11 13:35:00|82795.5|82745.5|82784.5|82734.5|82796.6|82746.6|82778|82728|39
1620740110000|2021-05-11 13:35:10|82783.6|82733.6|82787.7|82737.7|82789.6|82739.6|82783.6|82733.6|38
1620740120000|2021-05-11 13:35:20|82786.8|82736.8|82779.6|82729.6|82787.2|82749.2|82773|82726.7|40
1620740130000|2021-05-11 13:35:30|82779|82729|82791.1|82741.1|82791.3|82750.4|82765.1|82726.7|44
1620740140000|2021-05-11 13:35:40|82791.8|82741.8|82781.9|82731.9|82793.3|82752.6|82767|82730.3|41
1620740150000|2021-05-11 13:35:50|82782|82732|82772.2|82747.2|82782.2|82749.7|82769.5|82731.2|38
1620740160000|2021-05-11 13:36:00|82772.7|82747.7|82770.4|82745.4|82773.2|82748.2|82764.4|82739.4|39
1620740170000|2021-05-11 13:36:10|82771.1|82746.1|82764.3|82739.3|82771.5|82746.5|82763.6|82738.6|37
1620740180000|2021-05-11 13:36:20|82764.6|82739.6|82774.5|82724.5|82779.4|82740.1|82762.6|82712.6|40
1620740190000|2021-05-11 13:36:30|82773.4|82723.4|82742.7|82717.7|82773.8|82738.2|82742.7|82708.2|42
1620740200000|2021-05-11 13:36:40|82743.3|82718.3|82760.6|82735.6|82772.1|82735.6|82741.6|82710.6|38
1620740210000|2021-05-11 13:36:50|82759.7|82734.7|82786.9|82736.9|82786.9|82736.9|82758.6|82718|43
1620740220000|2021-05-11 13:37:00|82787|82737|82769.9|82744.9|82791|82750.1|82769.5|82734.4|40
1620740230000|2021-05-11 13:37:10|82769.1|82744.1|82779.8|82754.8|82796.6|82758.9|82769.1|82729.1|41
1620740240000|2021-05-11 13:37:20|82780|82755|82810.5|82760.5|82823.2|82773.2|82778.7|82742.9|43
1620740250000|2021-05-11 13:37:30|82807.2|82757.2|82816.2|82766.2|82816.2|82772.8|82797.6|82757.1|40
1620740260000|2021-05-11 13:37:40|82816.4|82766.4|82824.6|82774.6|82828.6|82788.2|82810.9|82762.9|41
1620740270000|2021-05-11 13:37:50|82825.7|82775.7|82837.7|82787.7|82838.2|82792|82814.5|82774.6|42
1620740280000|2021-05-11 13:38:00|82837.6|82787.6|82823.5|82798.5|82837.7|82799.3|82821.4|82783.6|39
1620740290000|2021-05-11 13:38:10|82822.7|82797.7|82829.5|82779.5|82843.1|82804|82818.3|82768.3|40
1620740300000|2021-05-11 13:38:20|82830|82780|82817.1|82792.1|82832.1|82794.1|82814.7|82777.6|31
1620740310000|2021-05-11 13:38:30|82816.9|82791.9|82815.4|82790.4|82817.4|82792.4|82814.6|82789.6|26
1620740320000|2021-05-11 13:38:40|82815.6|82790.6|82816|82791|82816.1|82791.1|82813.4|82788.4|32
1620740330000|2021-05-11 13:38:50|82815.9|82790.9|82809.2|82759.2|82819.6|82790.9|82796.9|82746.9|38
1620740340000|2021-05-11 13:39:00|82808.6|82758.6|82812.7|82762.7|82815.6|82765.6|82805.7|82755.7|41
1620740350000|2021-05-11 13:39:10|82813.5|82763.5|82813.2|82763.2|82815.2|82765.2|82807.3|82757.3|39
1620740360000|2021-05-11 13:39:20|82813.4|82763.4|82818.1|82768.1|82821.9|82771.9|82813.1|82763.1|40
1620740370000|2021-05-11 13:39:30|82819.2|82769.2|82808|82783|82823.1|82785.9|82806.3|82769.2|41
1620740380000|2021-05-11 13:39:40|82807.3|82782.3|82803.1|82778.1|82818.6|82782.5|82801.8|82763.1|40
1620740390000|2021-05-11 13:39:50|82802.6|82777.6|82808.7|82783.7|82825.8|82783.7|82799.9|82761.5|39
1620740400000|2021-05-11 13:40:00|82806|82781|82800.3|82775.3|82817.5|82783.9|82799.8|82763.3|40
1620740410000|2021-05-11 13:40:10|82800.6|82775.6|82808.9|82758.9|82811.3|82777|82798.2|82758.9|35
1620740420000|2021-05-11 13:40:20|82797.3|82772.3|82813.7|82763.7|82816.8|82772.3|82791.4|82757.9|42
1620740430000|2021-05-11 13:40:30|82813.6|82763.6|82808.4|82758.4|82814.8|82776.6|82798.4|82755.9|40
1620740440000|2021-05-11 13:40:40|82808.5|82758.5|82819.4|82769.4|82819.5|82772.3|82794.1|82758.5|41
1620740450000|2021-05-11 13:40:50|82817.4|82767.4|82819.7|82794.7|82825.7|82794.7|82808.1|82767.4|37
1620740460000|2021-05-11 13:41:00|82819.1|82794.1|82811.3|82786.3|82833.4|82794.1|82811.3|82773.9|40
1620740470000|2021-05-11 13:41:10|82811.9|82786.9|82807|82782|82825.3|82786.9|82805.4|82768.1|41
1620740480000|2021-05-11 13:41:20|82807.2|82782.2|82808.2|82783.2|82821.8|82785.7|82803|82769.9|38
1620740490000|2021-05-11 13:41:30|82808.3|82783.3|82813.9|82763.9|82819.7|82784|82808.3|82763.9|41
1620740500000|2021-05-11 13:41:40|82814.2|82764.2|82812.8|82762.8|82814.4|82764.4|82812.2|82762.2|29
1620740510000|2021-05-11 13:41:50|82813|82763|82816.4|82766.4|82818.4|82768.4|82811.4|82761.4|31
1620740520000|2021-05-11 13:42:00|82816.7|82766.7|82821.8|82771.8|82823.3|82773.3|82816.2|82766.2|41
1620740530000|2021-05-11 13:42:10|82821.5|82771.5|82826.7|82776.7|82826.7|82776.7|82821.1|82771.1|38
1620740540000|2021-05-11 13:42:20|82827.1|82777.1|82827.5|82777.5|82828.8|82778.8|82825.8|82775.8|32
1620740550000|2021-05-11 13:42:30|82827.1|82777.1|82825.3|82775.3|82827.2|82777.2|82822.7|82772.7|30
1620740560000|2021-05-11 13:42:40|82823.9|82773.9|82824|82774|82828.3|82778.3|82823.8|82773.8|35
1620740570000|2021-05-11 13:42:50|82822.3|82772.3|82807.9|82757.9|82824.9|82774.9|82806|82756|39
1620740580000|2021-05-11 13:43:00|82808|82758|82790.7|82740.7|82808|82758|82790.7|82740.7|38
1620740590000|2021-05-11 13:43:10|82790.1|82740.1|82795.5|82745.5|82797.3|82747.3|82788.1|82738.1|42
1620740600000|2021-05-11 13:43:20|82795.9|82745.9|82792.4|82742.4|82796.6|82746.6|82791.8|82741.8|35
1620740610000|2021-05-11 13:43:30|82782|82732|82784.4|82734.4|82786.7|82736.7|82781.1|82731.1|38
1620740620000|2021-05-11 13:43:40|82784.7|82734.7|82771.9|82721.9|82784.7|82734.7|82771.9|82721.9|37
1620740630000|2021-05-11 13:43:50|82773|82723|82750.8|82700.8|82775.9|82725.9|82745.5|82695.5|40
1620740640000|2021-05-11 13:44:00|82751.4|82701.4|82744.1|82694.1|82751.4|82701.4|82742.9|82692.9|38
1620740650000|2021-05-11 13:44:10|82744.4|82694.4|82725.6|82675.6|82744.4|82694.4|82725.6|82675.6|44
1620740660000|2021-05-11 13:44:20|82724.7|82674.7|82715|82665|82725.1|82675.1|82714|82664|44
1620740670000|2021-05-11 13:44:30|82713.6|82663.6|82715.4|82665.4|82719.9|82669.9|82708|82658|42
1620740680000|2021-05-11 13:44:40|82714.7|82664.7|82698.6|82648.6|82715.8|82665.8|82692.7|82642.7|42
1620740690000|2021-05-11 13:44:50|82699.2|82649.2|82704.3|82654.3|82706.8|82656.8|82697.8|82647.8|38
1620740700000|2021-05-11 13:45:00|82705.9|82655.9|82706.4|82656.4|82712.2|82662.2|82704.7|82654.7|44
1620740710000|2021-05-11 13:45:10|82706.6|82656.6|82699.6|82649.6|82707|82667.3|82688|82648.3|43
1620740720000|2021-05-11 13:45:20|82699.3|82649.3|82696.6|82646.6|82703.2|82653.2|82681.3|82631.3|68
1620740730000|2021-05-11 13:45:30|82699|82649|82693|82643|82699|82649|82689.3|82639.3|72
1620740740000|2021-05-11 13:45:40|82693.3|82643.3|82687.8|82637.8|82695.8|82645.8|82686.6|82636.6|67
1620740750000|2021-05-11 13:45:50|82688.1|82638.1|82705.3|82655.3|82705.3|82655.3|82687|82637|60
1620740760000|2021-05-11 13:46:00|82705.4|82655.4|82713|82663|82714.8|82664.8|82704.6|82654.6|65
1620740770000|2021-05-11 13:46:10|82712.6|82662.6|82710.5|82660.5|82713.3|82663.3|82703.9|82653.9|57
1620740780000|2021-05-11 13:46:20|82710.6|82660.6|82716|82666|82716.1|82666.1|82703.2|82653.2|60
1620740790000|2021-05-11 13:46:30|82715.8|82665.8|82706.1|82656.1|82716.1|82666.1|82704.9|82654.9|62
1620740800000|2021-05-11 13:46:40|82704.4|82654.4|82711.7|82661.7|82711.7|82661.7|82696.6|82646.6|51
1620740810000|2021-05-11 13:46:50|82712.1|82662.1|82726.3|82676.3|82728.1|82678.1|82710.2|82660.2|69
1620740820000|2021-05-11 13:47:00|82726.9|82676.9|82725.9|82675.9|82729.1|82679.1|82717.5|82667.5|66
1620740830000|2021-05-11 13:47:10|82725.7|82675.7|82727|82677|82729|82679|82725|82675|50
1620740840000|2021-05-11 13:47:20|82724.5|82674.5|82731.2|82681.2|82732.9|82682.9|82724.2|82674.2|52
1620740850000|2021-05-11 13:47:30|82731.5|82681.5|82727|82677|82731.8|82681.8|82726|82676|47
1620740860000|2021-05-11 13:47:40|82729.1|82679.1|82745.1|82695.1|82745.1|82695.1|82727.5|82677.5|62
1620740870000|2021-05-11 13:47:50|82744.9|82694.9|82743.7|82693.7|82744.9|82694.9|82738.1|82688.1|52
1620740880000|2021-05-11 13:48:00|82744.2|82694.2|82741.8|82691.8|82746.4|82696.4|82740.3|82690.3|51
1620740890000|2021-05-11 13:48:10|82741.7|82691.7|82744.9|82694.9|82747.6|82697.6|82741.6|82691.6|54
1620740900000|2021-05-11 13:48:20|82745.2|82695.2|82734.9|82684.9|82745.4|82695.4|82733.6|82683.6|48
1620740910000|2021-05-11 13:48:30|82735.4|82685.4|82753.6|82703.6|82753.6|82703.6|82734.8|82684.8|63
1620740920000|2021-05-11 13:48:40|82753.5|82703.5|82747.8|82697.8|82754.9|82704.9|82742.3|82692.3|61
1620740930000|2021-05-11 13:48:50|82747.9|82697.9|82748.6|82698.6|82749.6|82699.6|82746.1|82696.1|41
1620740940000|2021-05-11 13:49:00|82748.3|82698.3|82754.5|82704.5|82754.5|82704.5|82743.1|82693.1|53
1620740950000|2021-05-11 13:49:10|82753.5|82703.5|82752.3|82702.3|82754.7|82704.7|82752|82702|46
1620740960000|2021-05-11 13:49:20|82752.2|82702.2|82747.9|82697.9|82753.8|82703.8|82747.2|82697.2|50
1620740970000|2021-05-11 13:49:30|82748|82698|82735.6|82685.6|82748.3|82698.3|82735.3|82685.3|50
1620740980000|2021-05-11 13:49:40|82735.8|82685.8|82733.1|82683.1|82737.7|82687.7|82731.2|82681.2|61
1620740990000|2021-05-11 13:49:50|82734.9|82684.9|82756.3|82706.3|82758.3|82708.3|82731.4|82681.4|65
1620741000000|2021-05-11 13:50:00|82756.2|82706.2|82745.2|82695.2|82756.2|82706.2|82741.7|82691.7|57
1620741010000|2021-05-11 13:50:10|82748.1|82698.1|82744.6|82694.6|82757.8|82707.8|82743.8|82693.8|62
1620741020000|2021-05-11 13:50:20|82744.8|82694.8|82742.1|82692.1|82752.5|82702.5|82733.5|82683.5|68
1620741030000|2021-05-11 13:50:30|82742.6|82692.6|82752|82702|82752.1|82702.1|82735.4|82685.4|52
1620741040000|2021-05-11 13:50:40|82752.2|82702.2|82759.9|82709.9|82762|82712|82743.7|82693.7|55
1620741050000|2021-05-11 13:50:50|82759.8|82709.8|82756.6|82706.6|82760.8|82710.8|82756.5|82706.5|25
1620741060000|2021-05-11 13:51:00|82756.9|82706.9|82739.7|82689.7|82760.1|82710.1|82739.7|82689.7|56
1620741070000|2021-05-11 13:51:10|82739.9|82689.9|82733.9|82683.9|82739.9|82689.9|82728.2|82678.2|59
1620741080000|2021-05-11 13:51:20|82734.2|82684.2|82728.1|82678.1|82742.8|82692.8|82725.8|82675.8|56
1620741090000|2021-05-11 13:51:30|82728.6|82678.6|82708.6|82658.6|82728.8|82678.8|82708.2|82658.2|61
1620741100000|2021-05-11 13:51:40|82709.5|82659.5|82698.6|82648.6|82710.7|82660.7|82697.3|82647.3|67
1620741110000|2021-05-11 13:51:50|82699.8|82649.8|82666.9|82616.9|82699.8|82649.8|82656.2|82606.2|78
1620741120000|2021-05-11 13:52:00|82667.3|82617.3|82653.7|82603.7|82667.3|82617.3|82652.4|82602.4|72
1620741130000|2021-05-11 13:52:10|82653.8|82603.8|82638.5|82588.5|82653.8|82603.8|82636|82586|76
1620741140000|2021-05-11 13:52:20|82644.7|82594.7|82645.9|82595.9|82653.8|82603.8|82643.6|82593.6|67
1620741150000|2021-05-11 13:52:30|82644.9|82594.9|82663.3|82613.3|82664.2|82614.2|82644.9|82594.9|72
1620741160000|2021-05-11 13:52:40|82663.4|82613.4|82666.2|82616.2|82668|82618|82660.4|82610.4|62
1620741170000|2021-05-11 13:52:50|82666.4|82616.4|82665.1|82615.1|82671.7|82621.7|82653.6|82603.6|69
1620741180000|2021-05-11 13:53:00|82662.9|82612.9|82671.7|82621.7|82674.7|82624.7|82658.2|82608.2|64
1620741190000|2021-05-11 13:53:10|82673|82623|82650|82600|82673.9|82623.9|82649.8|82599.8|62
1620741200000|2021-05-11 13:53:20|82651.2|82601.2|82655.6|82605.6|82666.5|82616.5|82647.4|82597.4|70
1620741210000|2021-05-11 13:53:30|82656.2|82606.2|82657.1|82607.1|82664.7|82614.7|82654.6|82604.6|61
1620741220000|2021-05-11 13:53:40|82655.4|82605.4|82659.4|82609.4|82663.8|82613.8|82655.4|82605.4|45
1620741230000|2021-05-11 13:53:50|82660.7|82610.7|82662.4|82612.4|82664|82614|82650.9|82600.9|68
1620741240000|2021-05-11 13:54:00|82661.3|82611.3|82657.6|82607.6|82664.3|82614.3|82657.4|82607.4|55
1620741250000|2021-05-11 13:54:10|82658.5|82608.5|82663.9|82613.9|82667.3|82617.3|82656.5|82606.5|57
1620741260000|2021-05-11 13:54:20|82664.2|82614.2|82665|82615|82668.4|82618.4|82663.6|82613.6|56
1620741270000|2021-05-11 13:54:30|82664.6|82614.6|82663.3|82613.3|82665.3|82615.3|82662.3|82612.3|42
1620741280000|2021-05-11 13:54:40|82663.4|82613.4|82663.1|82613.1|82668.7|82618.7|82659.2|82609.2|47
1620741290000|2021-05-11 13:54:50|82663.5|82613.5|82665.7|82615.7|82668.5|82618.5|82663.1|82613.1|50
1620741300000|2021-05-11 13:55:00|82665.4|82615.4|82652.2|82602.2|82665.4|82615.4|82639.8|82589.8|70
1620741310000|2021-05-11 13:55:10|82652.6|82602.6|82665.3|82615.3|82666.8|82616.8|82651.4|82601.4|67
1620741320000|2021-05-11 13:55:20|82664.8|82614.8|82673.6|82623.6|82675.8|82625.8|82662.3|82612.3|57
1620741330000|2021-05-11 13:55:30|82673.8|82623.8|82676.5|82626.5|82678.2|82628.2|82673.8|82623.8|43
1620741340000|2021-05-11 13:55:40|82676.4|82626.4|82668.8|82618.8|82676.9|82626.9|82668.7|82618.7|37
1620741350000|2021-05-11 13:55:50|82668.9|82618.9|82664.6|82614.6|82669.6|82619.6|82664.4|82614.4|45
1620741360000|2021-05-11 13:56:00|82664.8|82614.8|82659.1|82609.1|82664.8|82614.8|82655.9|82605.9|53
1620741370000|2021-05-11 13:56:10|82660.3|82610.3|82647.6|82597.6|82660.8|82610.8|82646.7|82596.7|53
1620741380000|2021-05-11 13:56:20|82648.7|82598.7|82630.1|82580.1|82648.7|82598.7|82627.9|82577.9|62
1620741390000|2021-05-11 13:56:30|82628.9|82578.9|82626.7|82576.7|82635.4|82585.4|82623.4|82573.4|63
1620741400000|2021-05-11 13:56:40|82626.4|82576.4|82591.4|82541.4|82626.4|82576.4|82576.8|82526.8|77
1620741410000|2021-05-11 13:56:50|82590.7|82540.7|82575.1|82525.1|82591.3|82541.3|82572.4|82522.4|70
1620741420000|2021-05-11 13:57:00|82574.8|82524.8|82573.8|82523.8|82579.8|82529.8|82573.5|82523.5|64
1620741430000|2021-05-11 13:57:10|82572.5|82522.5|82568.5|82518.5|82572.6|82522.6|82537|82487|72
1620741440000|2021-05-11 13:57:20|82564.5|82514.5|82535.6|82485.6|82564.5|82514.5|82535.4|82485.4|71
1620741450000|2021-05-11 13:57:30|82544.8|82494.8|82536.1|82486.1|82546.9|82496.9|82523.6|82473.6|69
1620741460000|2021-05-11 13:57:40|82537.8|82487.8|82528.1|82478.1|82539.3|82489.3|82511.2|82461.2|75
1620741470000|2021-05-11 13:57:50|82528.2|82478.2|82523.7|82473.7|82529.7|82479.7|82517.9|82467.9|57
1620741480000|2021-05-11 13:58:00|82524.7|82474.7|82530.6|82480.6|82534|82484|82522.4|82472.4|63
1620741490000|2021-05-11 13:58:10|82531.1|82481.1|82536|82486|82540.9|82490.9|82526.4|82476.4|60
1620741500000|2021-05-11 13:58:20|82537|82487|82536.3|82486.3|82543.2|82493.2|82531.1|82481.1|59
1620741510000|2021-05-11 13:58:30|82536.9|82486.9|82534.8|82484.8|82537.1|82487.1|82531.3|82481.3|59
1620741520000|2021-05-11 13:58:40|82535.2|82485.2|82534.7|82484.7|82539.3|82489.3|82530.7|82480.7|52
1620741530000|2021-05-11 13:58:50|82534.5|82484.5|82538.7|82488.7|82539.5|82489.5|82534.5|82484.5|47
1620741540000|2021-05-11 13:59:00|82538.1|82488.1|82537.6|82512.6|82548.5|82513.2|82530.8|82488|52
1620741550000|2021-05-11 13:59:10|82537.5|82512.5|82536.8|82486.8|82550|82512.7|82533.3|82483.3|65
1620741560000|2021-05-11 13:59:20|82538.3|82488.3|82532.5|82482.5|82539.6|82489.6|82529.5|82479.5|54
1620741570000|2021-05-11 13:59:30|82533|82483|82533.5|82483.5|82538.8|82488.8|82533|82483|53
1620741580000|2021-05-11 13:59:40|82533.1|82483.1|82512.2|82462.2|82533.9|82483.9|82512.2|82462.2|54
1620741590000|2021-05-11 13:59:50|82511|82461|82511.3|82461.3|82514.8|82464.8|82487.1|82437.1|76
1620741600000|2021-05-11 14:00:00|82511.6|82461.6|82500|82450|82513.4|82463.4|82496.3|82446.3|71
1620741610000|2021-05-11 14:00:10|82501.6|82451.6|82519|82469|82519|82469|82490.8|82440.8|73
1620741620000|2021-05-11 14:00:20|82518.9|82468.9|82500.9|82450.9|82521.2|82471.2|82497.1|82447.1|70
1620741630000|2021-05-11 14:00:30|82501.8|82451.8|82517.6|82467.6|82522.1|82472.1|82501.2|82451.2|71
1620741640000|2021-05-11 14:00:40|82518.9|82468.9|82521.1|82471.1|82522.3|82472.3|82517|82467|67
1620741650000|2021-05-11 14:00:50|82519.9|82469.9|82522.4|82472.4|82523.2|82473.2|82517.4|82467.4|63
1620741660000|2021-05-11 14:01:00|82522.6|82472.6|82522.4|82472.4|82523.7|82473.7|82517.7|82467.7|60
1620741670000|2021-05-11 14:01:10|82521.7|82471.7|82551|82501|82551|82501|82521.7|82471.7|71
1620741680000|2021-05-11 14:01:20|82552|82502|82548.7|82498.7|82552.7|82502.7|82539.6|82489.6|75
1620741690000|2021-05-11 14:01:30|82548|82498|82555.8|82505.8|82556.9|82506.9|82548|82498|66
1620741700000|2021-05-11 14:01:40|82556.7|82506.7|82565.1|82515.1|82570.8|82520.8|82556.7|82506.7|71
1620741710000|2021-05-11 14:01:50|82564.5|82514.5|82565.9|82515.9|82568.3|82518.3|82558.9|82508.9|61
1620741720000|2021-05-11 14:02:00|82566.1|82516.1|82547.6|82497.6|82566.8|82516.8|82537.4|82487.4|66
1620741730000|2021-05-11 14:02:10|82533.3|82508.3|82538.3|82488.3|82541.9|82508.7|82500.1|82465.3|77
1620741740000|2021-05-11 14:02:20|82539|82489|82552.1|82502.1|82552.1|82502.1|82538.1|82488.1|71
1620741750000|2021-05-11 14:02:30|82551.1|82501.1|82539.8|82489.8|82552.5|82502.5|82534.7|82484.7|69
1620741760000|2021-05-11 14:02:40|82539.3|82489.3|82540.2|82490.2|82541.4|82491.4|82529|82479|59
1620741770000|2021-05-11 14:02:50|82541.9|82491.9|82535.7|82485.7|82541.9|82491.9|82534.1|82484.1|64
1620741780000|2021-05-11 14:03:00|82535.6|82485.6|82517.5|82467.5|82535.6|82485.6|82517.5|82467.5|73
1620741790000|2021-05-11 14:03:10|82516.4|82466.4|82523.9|82473.9|82525|82475|82514.7|82464.7|69
1620741800000|2021-05-11 14:03:20|82524.2|82474.2|82509.4|82459.4|82524.2|82474.2|82508.8|82458.8|62
1620741810000|2021-05-11 14:03:30|82509|82459|82517.9|82467.9|82523.8|82473.8|82509|82459|68
1620741820000|2021-05-11 14:03:40|82517.4|82467.4|82529.4|82479.4|82532.8|82482.8|82517.4|82467.4|62
1620741830000|2021-05-11 14:03:50|82529.3|82479.3|82539.1|82489.1|82545|82495|82528.9|82478.9|63
1620741840000|2021-05-11 14:04:00|82538.4|82488.4|82524.7|82474.7|82543.6|82493.6|82524.7|82474.7|61
1620741850000|2021-05-11 14:04:10|82524.8|82474.8|82524|82474|82528.9|82478.9|82524|82474|57
1620741860000|2021-05-11 14:04:20|82524.1|82474.1|82523.6|82473.6|82527.1|82477.1|82520.8|82470.8|62
1620741870000|2021-05-11 14:04:30|82523.7|82473.7|82527.5|82477.5|82538.9|82488.9|82521|82471|56
1620741880000|2021-05-11 14:04:40|82528.2|82478.2|82520.2|82470.2|82528.5|82478.5|82516.1|82466.1|62
1620741890000|2021-05-11 14:04:50|82520|82470|82525.8|82475.8|82527.8|82477.8|82513.6|82463.6|73
1620741900000|2021-05-11 14:05:00|82524.5|82474.5|82519.8|82469.8|82524.6|82474.6|82514.1|82464.1|59
1620741910000|2021-05-11 14:05:10|82519.9|82469.9|82510.7|82460.7|82525.7|82475.7|82510.5|82460.5|71
1620741920000|2021-05-11 14:05:20|82510.3|82460.3|82512|82462|82515.3|82465.3|82505|82455|61
1620741930000|2021-05-11 14:05:30|82510.8|82460.8|82510.8|82460.8|82511.3|82465.1|82488.5|82450.8|63
1620741940000|2021-05-11 14:05:40|82511.3|82461.3|82523.7|82473.7|82523.8|82473.8|82511.3|82461.3|56
1620741950000|2021-05-11 14:05:50|82525.9|82475.9|82522.6|82472.6|82527.4|82477.4|82517.4|82467.4|54
1620741960000|2021-05-11 14:06:00|82523.1|82473.1|82524.2|82474.2|82525.2|82475.2|82514.5|82464.5|63
1620741970000|2021-05-11 14:06:10|82523.9|82473.9|82514.7|82464.7|82525.4|82475.4|82513.2|82463.2|68
1620741980000|2021-05-11 14:06:20|82514.4|82464.4|82523.2|82473.2|82523.2|82473.2|82514.1|82464.1|45
1620741990000|2021-05-11 14:06:30|82522.4|82472.4|82522.6|82472.6|82527.8|82477.8|82520.7|82470.7|50
1620742000000|2021-05-11 14:06:40|82522.9|82472.9|82526.7|82476.7|82528.6|82478.6|82522.9|82472.9|54
1620742010000|2021-05-11 14:06:50|82526.6|82476.6|82521.6|82471.6|82528.7|82478.7|82521|82471|50
1620742020000|2021-05-11 14:07:00|82521.4|82471.4|82519|82469|82523.9|82473.9|82518.3|82468.3|58
1620742030000|2021-05-11 14:07:10|82518.8|82468.8|82519.5|82469.5|82521.6|82471.6|82517.3|82467.3|44
1620742040000|2021-05-11 14:07:20|82518.5|82468.5|82513.7|82463.7|82519.2|82469.2|82512.9|82462.9|59
1620742050000|2021-05-11 14:07:30|82513.1|82463.1|82512.3|82462.3|82515.7|82465.7|82508.9|82458.9|62
1620742060000|2021-05-11 14:07:40|82509.3|82459.3|82506.1|82456.1|82510.2|82460.2|82504|82454|49
1620742070000|2021-05-11 14:07:50|82507.4|82457.4|82514.1|82464.1|82516.2|82466.2|82506.7|82456.7|58
1620742080000|2021-05-11 14:08:00|82512.1|82462.1|82504.9|82454.9|82519.8|82469.8|82504.9|82454.9|66
1620742090000|2021-05-11 14:08:10|82506.3|82456.3|82507.8|82457.8|82515.4|82465.4|82497|82447|62
1620742100000|2021-05-11 14:08:20|82507.7|82457.7|82501.9|82451.9|82509.3|82459.3|82501.9|82451.9|56
1620742110000|2021-05-11 14:08:30|82502.6|82452.6|82508.7|82458.7|82511.5|82461.5|82502.6|82452.6|52
1620742120000|2021-05-11 14:08:40|82508.5|82458.5|82509.7|82459.7|82512.8|82462.8|82507.3|82457.3|54
1620742130000|2021-05-11 14:08:50|82509.9|82459.9|82517.7|82492.7|82531.6|82493.4|82508.2|82459.6|63
1620742140000|2021-05-11 14:09:00|82518.3|82493.3|82536.3|82486.3|82536.3|82493.3|82518.3|82476.4|56
1620742150000|2021-05-11 14:09:10|82537.6|82487.6|82536.9|82486.9|82543.2|82493.2|82534.7|82484.7|63
1620742160000|2021-05-11 14:09:20|82536.3|82486.3|82536.2|82486.2|82542|82492|82535.4|82485.4|52
1620742170000|2021-05-11 14:09:30|82537.1|82487.1|82539.1|82489.1|82546.4|82496.4|82537.1|82487.1|64
1620742180000|2021-05-11 14:09:40|82538.5|82488.5|82542|82492|82545.3|82495.3|82536.3|82486.3|60
1620742190000|2021-05-11 14:09:50|82541.9|82491.9|82549.9|82499.9|82551.8|82501.8|82541.8|82491.8|55
1620742200000|2021-05-11 14:10:00|82550.8|82500.8|82552.4|82502.4|82552.8|82502.8|82546.3|82496.3|56
1620742210000|2021-05-11 14:10:10|82552.1|82502.1|82542.6|82492.6|82554|82504|82539.3|82489.3|62
1620742220000|2021-05-11 14:10:20|82543.1|82493.1|82543.2|82493.2|82547.1|82497.1|82535.7|82485.7|54
1620742230000|2021-05-11 14:10:30|82543.3|82493.3|82542.8|82492.8|82547.6|82497.6|82536.7|82486.7|57
1620742240000|2021-05-11 14:10:40|82542.2|82492.2|82553.5|82503.5|82553.5|82503.5|82540.8|82490.8|55
1620742250000|2021-05-11 14:10:50|82552.5|82502.5|82555.3|82505.3|82558.1|82508.1|82552.5|82502.5|48
1620742260000|2021-05-11 14:11:00|82555.1|82505.1|82550.1|82500.1|82555.1|82505.1|82538.1|82488.1|60
1620742270000|2021-05-11 14:11:10|82549.6|82499.6|82548.7|82498.7|82551.5|82501.5|82546.8|82496.8|58
1620742280000|2021-05-11 14:11:20|82548.6|82498.6|82554.6|82504.6|82554.9|82504.9|82548.6|82498.6|50
1620742290000|2021-05-11 14:11:30|82553.9|82503.9|82564|82514|82564|82514|82551.6|82501.6|57
1620742300000|2021-05-11 14:11:40|82565.9|82515.9|82566.5|82516.5|82572.1|82532.2|82553.7|82513.3|61
1620742310000|2021-05-11 14:11:50|82566.7|82516.7|82563|82513|82568|82518|82560.8|82510.8|66
1620742320000|2021-05-11 14:12:00|82562.4|82512.4|82551.1|82501.1|82562.4|82512.4|82549.5|82499.5|62
1620742330000|2021-05-11 14:12:10|82550.4|82500.4|82552.3|82502.3|82552.3|82502.3|82547.2|82497.2|52
1620742340000|2021-05-11 14:12:20|82552.8|82502.8|82561.3|82511.3|82561.5|82511.5|82552.2|82502.2|59
1620742350000|2021-05-11 14:12:30|82560.9|82510.9|82571.9|82521.9|82572.2|82522.2|82558.5|82508.5|58
1620742360000|2021-05-11 14:12:40|82574.3|82524.3|82570.4|82520.4|82574.3|82524.3|82567.9|82517.9|54
1620742370000|2021-05-11 14:12:50|82570.5|82520.5|82580.2|82530.2|82581.9|82531.9|82570.4|82520.4|49
1620742380000|2021-05-11 14:13:00|82577.7|82527.7|82571.8|82521.8|82579.2|82529.2|82569.5|82519.5|44
1620742390000|2021-05-11 14:13:10|82573.3|82523.3|82587.7|82537.7|82589.5|82539.5|82572.2|82522.2|56
1620742400000|2021-05-11 14:13:20|82588.3|82538.3|82590.2|82540.2|82590.3|82540.3|82584.7|82534.7|55
1620742410000|2021-05-11 14:13:30|82590.3|82540.3|82597.9|82547.9|82602.6|82552.6|82581.3|82531.3|70
1620742420000|2021-05-11 14:13:40|82596.6|82546.6|82598.5|82548.5|82601.8|82551.8|82594.1|82544.1|59
1620742430000|2021-05-11 14:13:50|82598.6|82548.6|82599.4|82549.4|82600.4|82550.4|82596.9|82546.9|38
1620742440000|2021-05-11 14:14:00|82600|82550|82598.9|82548.9|82603.6|82553.6|82598.9|82548.9|55
1620742450000|2021-05-11 14:14:10|82599.5|82549.5|82599.5|82549.5|82600.4|82550.4|82598.9|82548.9|35
1620742460000|2021-05-11 14:14:20|82599.6|82549.6|82592.4|82542.4|82599.6|82549.6|82592.4|82542.4|50
1620742470000|2021-05-11 14:14:30|82593.2|82543.2|82551|82501|82596.5|82559.4|82545|82495|54
1620742480000|2021-05-11 14:14:40|82550.2|82500.2|82559.8|82509.8|82560.1|82510.1|82550.2|82500.2|47
1620742490000|2021-05-11 14:14:50|82559.9|82509.9|82573.9|82523.9|82573.9|82523.9|82559.9|82509.9|51
1620742500000|2021-05-11 14:15:00|82573|82523|82566.9|82516.9|82583.9|82533.9|82566.5|82516.5|67
1620742510000|2021-05-11 14:15:10|82567|82517|82577.1|82527.1|82577.1|82527.1|82566.9|82516.9|53
1620742520000|2021-05-11 14:15:20|82577|82527|82568.5|82518.5|82577|82527|82562.7|82512.7|55
1620742530000|2021-05-11 14:15:30|82568.2|82518.2|82573.1|82523.1|82573.9|82523.9|82567.1|82517.1|45
1620742540000|2021-05-11 14:15:40|82572.7|82522.7|82574.6|82524.6|82574.6|82524.6|82567.9|82517.9|55
1620742550000|2021-05-11 14:15:50|82575|82525|82579.5|82529.5|82581.3|82531.3|82572.5|82522.5|58
1620742560000|2021-05-11 14:16:00|82579.9|82529.9|82575.1|82525.1|82582.1|82532.1|82573.3|82523.3|56
1620742570000|2021-05-11 14:16:10|82574.7|82524.7|82602|82552|82603.4|82553.4|82565.1|82524.7|58
1620742580000|2021-05-11 14:16:20|82602.5|82552.5|82614|82564|82616|82566|82602.5|82552.5|58
1620742590000|2021-05-11 14:16:30|82615.1|82565.1|82632.2|82582.2|82632.2|82582.2|82615.1|82565.1|53
1620742600000|2021-05-11 14:16:40|82632.1|82582.1|82650.7|82600.7|82651.5|82601.5|82632.1|82582.1|57
1620742610000|2021-05-11 14:16:50|82650.8|82600.8|82655.1|82605.1|82662.6|82612.6|82650.2|82600.2|53
1620742620000|2021-05-11 14:17:00|82655.3|82605.3|82660|82610|82661.4|82611.4|82654.9|82604.9|48
1620742630000|2021-05-11 14:17:10|82660.3|82610.3|82661.8|82611.8|82679.1|82629.1|82660.2|82610.2|59
1620742640000|2021-05-11 14:17:20|82661.2|82611.2|82667.2|82617.2|82675.4|82625.4|82660.5|82610.5|57
1620742650000|2021-05-11 14:17:30|82666.4|82616.4|82670.5|82620.5|82681.1|82631.1|82664.9|82614.9|67
1620742660000|2021-05-11 14:17:40|82670.4|82620.4|82667.5|82617.5|82670.4|82620.4|82667.4|82617.4|49
1620742670000|2021-05-11 14:17:50|82667.7|82617.7|82658.8|82608.8|82667.7|82617.7|82658.7|82608.7|47
1620742680000|2021-05-11 14:18:00|82658.7|82608.7|82643.6|82593.6|82659.6|82609.6|82643.6|82593.6|60
1620742690000|2021-05-11 14:18:10|82643.3|82593.3|82642.9|82592.9|82645.7|82595.7|82640.2|82590.2|47
1620742700000|2021-05-11 14:18:20|82643.2|82593.2|82633.2|82583.2|82645.4|82595.4|82632.9|82582.9|49
1620742710000|2021-05-11 14:18:30|82633|82583|82638.9|82588.9|82642|82592|82632.8|82582.8|47
1620742720000|2021-05-11 14:18:40|82638.5|82588.5|82643.1|82593.1|82646.1|82596.1|82637.8|82587.8|57
1620742730000|2021-05-11 14:18:50|82642.8|82592.8|82641.9|82591.9|82647|82597|82641.4|82591.4|55
1620742740000|2021-05-11 14:19:00|82641.7|82591.7|82644.5|82594.5|82645.6|82595.6|82641.1|82591.1|41
1620742750000|2021-05-11 14:19:10|82644.8|82594.8|82640.4|82590.4|82645.7|82595.7|82639.7|82589.7|47
1620742760000|2021-05-11 14:19:20|82640.3|82590.3|82627.3|82577.3|82640.3|82590.3|82625.4|82575.4|57
1620742770000|2021-05-11 14:19:30|82625.7|82575.7|82627.2|82577.2|82627.7|82577.7|82607.4|82557.4|59
1620742780000|2021-05-11 14:19:40|82627.5|82577.5|82628.1|82578.1|82628.6|82578.6|82627|82577|38
1620742790000|2021-05-11 14:19:50|82628.3|82578.3|82628.6|82578.6|82632.1|82582.1|82627.4|82577.4|46
1620742800000|2021-05-11 14:20:00|82628.5|82578.5|82625.7|82575.7|82628.5|82578.5|82624.7|82574.7|45
1620742810000|2021-05-11 14:20:10|82625.8|82575.8|82623.2|82573.2|82628.8|82578.8|82623|82573|47
1620742820000|2021-05-11 14:20:20|82623.4|82573.4|82619.4|82569.4|82623.5|82573.5|82618.2|82568.2|43
1620742830000|2021-05-11 14:20:30|82618.9|82568.9|82614.6|82564.6|82619.6|82569.6|82614.5|82564.5|43
1620742840000|2021-05-11 14:20:40|82615.1|82565.1|82612|82562|82615.4|82565.4|82611.4|82561.4|40
1620742850000|2021-05-11 14:20:50|82610.9|82560.9|82592.1|82542.1|82610.9|82560.9|82588.8|82538.8|61
1620742860000|2021-05-11 14:21:00|82592.3|82542.3|82580.8|82530.8|82594.2|82544.2|82563|82513|68
1620742870000|2021-05-11 14:21:10|82581.1|82531.1|82583|82533|82584.3|82534.3|82580.9|82530.9|44
1620742880000|2021-05-11 14:21:20|82583.1|82533.1|82578.3|82528.3|82588.8|82538.8|82578.2|82528.2|56
1620742890000|2021-05-11 14:21:30|82579.1|82529.1|82581.6|82531.6|82583.6|82533.6|82578.3|82528.3|48
1620742900000|2021-05-11 14:21:40|82581.7|82531.7|82592.1|82542.1|82593.1|82543.1|82581.7|82531.7|58
1620742910000|2021-05-11 14:21:50|82591.7|82541.7|82581|82531|82592.3|82542.3|82581|82531|63
1620742920000|2021-05-11 14:22:00|82581.8|82531.8|82577|82527|82585|82535|82574.8|82524.8|62
1620742930000|2021-05-11 14:22:10|82576.8|82526.8|82580.3|82530.3|82585.8|82535.8|82575.9|82525.9|50
1620742940000|2021-05-11 14:22:20|82580.4|82530.4|82571.8|82521.8|82580.6|82530.6|82570.3|82520.3|53
1620742950000|2021-05-11 14:22:30|82572.4|82522.4|82581|82531|82581|82531|82571.4|82521.4|47
1620742960000|2021-05-11 14:22:40|82580.6|82530.6|82600.3|82550.3|82604.8|82554.8|82579.6|82530.5|63
1620742970000|2021-05-11 14:22:50|82599.4|82549.4|82601.4|82551.4|82601.8|82551.8|82599.1|82549.1|32
1620742980000|2021-05-11 14:23:00|82601.5|82551.5|82601.7|82551.7|82605.5|82555.5|82600.8|82550.8|48
1620742990000|2021-05-11 14:23:10|82601|82551|82599.4|82549.4|82601.7|82551.7|82599.3|82549.3|38
1620743000000|2021-05-11 14:23:20|82599.3|82549.3|82598.9|82548.9|82600.5|82550.5|82598.8|82548.8|32
1620743010000|2021-05-11 14:23:30|82599|82549|82601.4|82551.4|82605.3|82555.3|82598.9|82548.9|51
1620743020000|2021-05-11 14:23:40|82601.3|82551.3|82573.8|82523.8|82601.6|82551.6|82571.5|82521.5|28
1620743030000|2021-05-11 14:23:50|82577.4|82527.4|82581.7|82531.7|82584.6|82534.6|82574.9|82524.9|48
1620743040000|2021-05-11 14:24:00|82581.8|82531.8|82581.4|82531.4|82584.9|82534.9|82580.9|82530.9|38
1620743050000|2021-05-11 14:24:10|82581|82531|82579.5|82529.5|82581.6|82531.6|82576.7|82526.7|46
1620743060000|2021-05-11 14:24:20|82579.4|82529.4|82559.4|82509.4|82579.4|82529.4|82537|82487|72
1620743070000|2021-05-11 14:24:30|82559.8|82509.8|82580.6|82530.6|82581.7|82531.7|82559.8|82509.8|69
1620743080000|2021-05-11 14:24:40|82581.1|82531.1|82584.6|82534.6|82586|82536|82580|82530|51
1620743090000|2021-05-11 14:24:50|82584.4|82534.4|82593|82543|82603.8|82553.8|82584.3|82534.3|63
1620743100000|2021-05-11 14:25:00|82592|82542|82612.9|82562.9|82615.3|82565.3|82591.2|82541.2|65
1620743110000|2021-05-11 14:25:10|82612.6|82562.6|82616.3|82566.3|82616.5|82566.5|82612.5|82562.5|48
1620743120000|2021-05-11 14:25:20|82616|82566|82619|82569|82620.8|82570.8|82615.5|82565.5|51
1620743130000|2021-05-11 14:25:30|82619.2|82569.2|82624.3|82574.3|82624.3|82574.3|82617.6|82567.6|47
1620743140000|2021-05-11 14:25:40|82624|82574|82634.5|82584.5|82635.1|82585.1|82622.7|82572.7|50
1620743150000|2021-05-11 14:25:50|82634.6|82584.6|82648.5|82598.5|82648.9|82598.9|82634|82584|56
1620743160000|2021-05-11 14:26:00|82649.2|82599.2|82662.8|82612.8|82662.8|82612.8|82649.2|82599.2|56
1620743170000|2021-05-11 14:26:10|82661.5|82611.5|82674.3|82624.3|82675.8|82625.8|82661.5|82611.5|68
1620743180000|2021-05-11 14:26:20|82672.8|82622.8|82671.3|82621.3|82672.8|82622.8|82664.2|82614.2|59
1620743190000|2021-05-11 14:26:30|82672.6|82622.6|82670.5|82620.5|82673.3|82623.3|82666.1|82616.1|56
1620743200000|2021-05-11 14:26:40|82671.5|82621.5|82671.7|82621.7|82671.8|82621.8|82669.8|82619.8|49
1620743210000|2021-05-11 14:26:50|82672.1|82622.1|82663.7|82613.7|82674.1|82624.1|82662.7|82612.7|62
1620743220000|2021-05-11 14:27:00|82666.3|82616.3|82660.9|82610.9|82667|82617|82659.9|82609.9|67
1620743230000|2021-05-11 14:27:10|82661.3|82611.3|82661.9|82611.9|82667.8|82617.8|82659.9|82609.9|68
1620743240000|2021-05-11 14:27:20|82661.6|82611.6|82658.3|82608.3|82662.5|82612.5|82658.3|82608.3|47
1620743250000|2021-05-11 14:27:30|82658.6|82608.6|82665.6|82615.6|82665.6|82615.6|82658.6|82608.6|54
1620743260000|2021-05-11 14:27:40|82665.4|82615.4|82661.3|82611.3|82665.6|82615.6|82661.3|82611.3|50
1620743270000|2021-05-11 14:27:50|82661.2|82611.2|82670.9|82620.9|82672.7|82622.7|82660.5|82610.5|56
1620743280000|2021-05-11 14:28:00|82670.8|82620.8|82661|82611|82671.6|82621.6|82661|82611|45
1620743290000|2021-05-11 14:28:10|82661.3|82611.3|82670.4|82620.4|82670.7|82620.7|82660.8|82610.8|56
1620743300000|2021-05-11 14:28:20|82669.8|82619.8|82663|82613|82669.8|82619.8|82661.7|82611.7|57
1620743310000|2021-05-11 14:28:30|82662.8|82612.8|82665.9|82615.9|82665.9|82615.9|82660.9|82610.9|53
1620743320000|2021-05-11 14:28:40|82664.7|82614.7|82665.1|82615.1|82668|82618|82664.5|82614.5|65
1620743330000|2021-05-11 14:28:50|82664.3|82614.3|82657.1|82607.1|82667.5|82617.5|82656.1|82606.1|63
1620743340000|2021-05-11 14:29:00|82657.3|82607.3|82659.1|82609.1|82659.2|82609.2|82652.6|82602.6|52
1620743350000|2021-05-11 14:29:10|82659.7|82609.7|82677.6|82627.6|82678.9|82628.9|82658.6|82608.6|70
1620743360000|2021-05-11 14:29:20|82678.3|82628.3|82683.8|82633.8|82683.9|82633.9|82678.1|82628.1|46
1620743370000|2021-05-11 14:29:30|82684.2|82634.2|82675|82625|82684.2|82634.2|82672.7|82622.7|65
1620743380000|2021-05-11 14:29:40|82675.2|82625.2|82674.5|82624.5|82677.2|82627.2|82673.7|82623.7|47
1620743390000|2021-05-11 14:29:50|82674.4|82624.4|82673.1|82623.1|82676.4|82626.4|82671.1|82621.1|56
1620743400000|2021-05-11 14:30:00|82672.1|82622.1|82697.9|82647.9|82700|82650|82669.7|82619.7|75
1620743410000|2021-05-11 14:30:10|82699.1|82649.1|82708.7|82658.7|82709.6|82659.6|82698.3|82648.3|70
1620743420000|2021-05-11 14:30:20|82707.9|82657.9|82706|82656|82708.6|82658.6|82703.7|82653.7|66
1620743430000|2021-05-11 14:30:30|82706.2|82656.2|82724.7|82674.7|82724.9|82674.9|82705|82655|62
1620743440000|2021-05-11 14:30:40|82722.5|82672.5|82714.5|82664.5|82722.5|82672.5|82709.5|82659.5|61
1620743450000|2021-05-11 14:30:50|82714.8|82664.8|82706.9|82656.9|82716.7|82666.7|82705.5|82655.5|72
1620743460000|2021-05-11 14:31:00|82707.8|82657.8|82720.2|82670.2|82721.2|82671.2|82707.8|82657.8|72
1620743470000|2021-05-11 14:31:10|82720.9|82670.9|82724.3|82674.3|82724.3|82674.3|82710.4|82660.4|71
1620743480000|2021-05-11 14:31:20|82723.7|82673.7|82710.7|82660.7|82724.4|82674.4|82706.7|82656.7|63
1620743490000|2021-05-11 14:31:30|82709.4|82659.4|82705.2|82655.2|82720|82670|82704.9|82654.9|70
1620743500000|2021-05-11 14:31:40|82705.4|82655.4|82714.7|82664.7|82717.7|82667.7|82705.3|82655.3|62
1620743510000|2021-05-11 14:31:50|82714.5|82664.5|82705.9|82655.9|82720|82670|82702.2|82652.2|70
1620743520000|2021-05-11 14:32:00|82705.8|82655.8|82722|82672|82723.1|82673.1|82703.1|82653.1|67
1620743530000|2021-05-11 14:32:10|82723.8|82673.8|82719.7|82669.7|82723.8|82673.8|82719.1|82669.1|50
1620743540000|2021-05-11 14:32:20|82719.3|82669.3|82717.1|82667.1|82720.3|82670.3|82715.3|82665.3|55
1620743550000|2021-05-11 14:32:30|82716.6|82666.6|82716.4|82666.4|82729.5|82679.5|82711.1|82661.1|65
1620743560000|2021-05-11 14:32:40|82716.7|82666.7|82720.3|82670.3|82722.9|82672.9|82714.2|82664.2|51
1620743570000|2021-05-11 14:32:50|82721.9|82671.9|82716.3|82666.3|82721.9|82671.9|82714.6|82664.6|53
1620743580000|2021-05-11 14:33:00|82715.4|82665.4|82710.8|82660.8|82726.7|82676.7|82708.1|82658.1|72
1620743590000|2021-05-11 14:33:10|82711.1|82661.1|82710.9|82660.9|82727.9|82677.9|82706.9|82656.9|72
1620743600000|2021-05-11 14:33:20|82710.2|82660.2|82725.5|82675.5|82726.4|82676.4|82708.3|82658.3|67
1620743610000|2021-05-11 14:33:30|82725.4|82675.4|82724.8|82674.8|82730.9|82680.9|82723.4|82673.4|70
1620743620000|2021-05-11 14:33:40|82724.5|82674.5|82715.9|82665.9|82724.5|82674.5|82713.7|82663.7|52
1620743630000|2021-05-11 14:33:50|82715.8|82665.8|82701.6|82651.6|82718.4|82668.4|82694.9|82644.9|71
1620743640000|2021-05-11 14:34:00|82700.9|82650.9|82698.9|82648.9|82705.6|82655.6|82683.1|82633.1|66
1620743650000|2021-05-11 14:34:10|82698.6|82648.6|82700.9|82650.9|82706.8|82656.8|82696.5|82646.5|62
1620743660000|2021-05-11 14:34:20|82700.4|82650.4|82703.3|82653.3|82706|82656|82696.5|82646.5|56
1620743670000|2021-05-11 14:34:30|82704.9|82654.9|82708.3|82658.3|82709.6|82659.6|82704.4|82654.4|49
1620743680000|2021-05-11 14:34:40|82707.9|82657.9|82707.3|82657.3|82709|82659|82697.7|82647.7|60
1620743690000|2021-05-11 14:34:50|82707.2|82657.2|82719.3|82669.3|82724|82674|82705.6|82655.6|53
1620743700000|2021-05-11 14:35:00|82719.4|82669.4|82723.3|82673.3|82725.1|82675.1|82718.9|82668.9|42
1620743710000|2021-05-11 14:35:10|82723.9|82673.9|82722.2|82672.2|82724|82674|82718.7|82668.7|52
1620743720000|2021-05-11 14:35:20|82722.3|82672.3|82725.5|82675.5|82730.4|82680.4|82721.5|82671.5|49
1620743730000|2021-05-11 14:35:30|82724.3|82674.3|82725.3|82675.3|82727.8|82677.8|82724.2|82674.2|47
1620743740000|2021-05-11 14:35:40|82725.1|82675.1|82737.3|82687.3|82740.3|82698.6|82723.1|82675.1|64
1620743750000|2021-05-11 14:35:50|82737.4|82687.4|82749.1|82699.1|82749.9|82711.7|82734.2|82686.2|59
1620743760000|2021-05-11 14:36:00|82748.6|82698.6|82746.4|82696.4|82749.8|82710.9|82732.1|82690.1|62
1620743770000|2021-05-11 14:36:10|82739.1|82689.1|82746.9|82696.9|82746.9|82696.9|82729.1|82679.1|64
1620743780000|2021-05-11 14:36:20|82746|82696|82740.9|82690.9|82748.1|82698.1|82740.9|82690.9|51
1620743790000|2021-05-11 14:36:30|82741|82691|82745.2|82695.2|82745.5|82695.5|82738.7|82688.7|52
1620743800000|2021-05-11 14:36:40|82745.4|82695.4|82760.3|82710.3|82761.5|82711.5|82745.4|82695.4|59
1620743810000|2021-05-11 14:36:50|82760.8|82710.8|82752.6|82702.6|82761|82711|82750.4|82700.4|63
1620743820000|2021-05-11 14:37:00|82752.7|82702.7|82753.6|82703.6|82760.1|82710.1|82752.6|82702.6|59
1620743830000|2021-05-11 14:37:10|82752|82702|82755.8|82705.8|82756.5|82706.5|82752|82702|51
1620743840000|2021-05-11 14:37:20|82755.9|82705.9|82755.9|82705.9|82765.4|82715.4|82753.5|82703.5|49
1620743850000|2021-05-11 14:37:30|82756|82706|82761.1|82711.1|82763.1|82713.1|82756|82706|58
1620743860000|2021-05-11 14:37:40|82761.7|82711.7|82763.8|82713.8|82763.8|82713.8|82760.5|82710.5|37
1620743870000|2021-05-11 14:37:50|82763.9|82713.9|82763.7|82713.7|82764.4|82714.4|82761.8|82711.8|26
1620743880000|2021-05-11 14:38:00|82763.4|82713.4|82762.2|82712.2|82764|82714|82759.8|82709.8|51
1620743890000|2021-05-11 14:38:10|82764.3|82714.3|82763.3|82713.3|82765.5|82715.5|82759.4|82709.4|59
1620743900000|2021-05-11 14:38:20|82763.6|82713.6|82751|82701|82764.2|82714.2|82749|82699|59
1620743910000|2021-05-11 14:38:30|82750.5|82700.5|82766.3|82716.3|82766.3|82716.3|82748.9|82698.9|60
1620743920000|2021-05-11 14:38:40|82766.5|82716.5|82767.4|82717.4|82767.7|82717.7|82763.6|82713.6|58
1620743930000|2021-05-11 14:38:50|82766.5|82716.5|82763.5|82713.5|82767.9|82717.9|82762|82712|60
1620743940000|2021-05-11 14:39:00|82762.8|82712.8|82755.9|82705.9|82763.2|82713.2|82752.8|82702.8|62
1620743950000|2021-05-11 14:39:10|82755.7|82705.7|82757.5|82707.5|82778.9|82728.9|82755.7|82705.7|70
1620743960000|2021-05-11 14:39:20|82755.8|82705.8|82757.7|82707.7|82767.5|82717.5|82745|82695|66
1620743970000|2021-05-11 14:39:30|82757.8|82707.8|82756.2|82706.2|82762.9|82712.9|82756.2|82706.2|53
1620743980000|2021-05-11 14:39:40|82757.1|82707.1|82763.6|82713.6|82766.1|82716.1|82754.9|82704.9|53
1620743990000|2021-05-11 14:39:50|82759.3|82709.3|82769.4|82719.4|82770.5|82720.5|82759.3|82709.3|68
1620744000000|2021-05-11 14:40:00|82769.3|82719.3|82782.7|82732.7|82783.8|82733.8|82769.3|82719.3|59
1620744010000|2021-05-11 14:40:10|82784.4|82734.4|82795.3|82745.3|82813.3|82763.3|82784.4|82734.4|69
1620744020000|2021-05-11 14:40:20|82791.3|82741.3|82782.6|82732.6|82792.2|82742.2|82780.1|82730.1|68
1620744030000|2021-05-11 14:40:30|82784|82734|82785.7|82735.7|82791.4|82741.4|82782.4|82732.4|60
1620744040000|2021-05-11 14:40:40|82785.5|82735.5|82781.6|82731.6|82787.6|82737.6|82781.6|82731.6|53
1620744050000|2021-05-11 14:40:50|82782.6|82732.6|82787.6|82737.6|82787.8|82737.8|82781.4|82731.4|49
1620744060000|2021-05-11 14:41:00|82786.5|82736.5|82780.6|82730.6|82787.2|82737.2|82779.4|82729.4|57
1620744070000|2021-05-11 14:41:10|82780.7|82730.7|82774.9|82724.9|82787.6|82737.6|82773.5|82723.5|51
1620744080000|2021-05-11 14:41:20|82774.7|82724.7|82777.4|82727.4|82781.6|82731.6|82774.7|82724.7|50
1620744090000|2021-05-11 14:41:30|82777.6|82727.6|82750.5|82700.5|82779|82729|82734.5|82684.5|68
1620744100000|2021-05-11 14:41:40|82751|82701|82748.9|82698.9|82751.4|82701.4|82743.5|82693.5|59
1620744110000|2021-05-11 14:41:50|82748.8|82698.8|82776.8|82726.8|82777.9|82727.9|82748.4|82698.4|65
1620744120000|2021-05-11 14:42:00|82777.2|82727.2|82789.8|82739.8|82790.4|82740.4|82775.7|82725.7|65
1620744130000|2021-05-11 14:42:10|82789.7|82739.7|82784.9|82734.9|82789.7|82739.7|82784.4|82734.4|54
1620744140000|2021-05-11 14:42:20|82785.1|82735.1|82784.9|82734.9|82785.8|82735.8|82781.3|82731.3|54
1620744150000|2021-05-11 14:42:30|82784.7|82734.7|82757.9|82707.9|82796.6|82746.6|82749.8|82699.8|55
1620744160000|2021-05-11 14:42:40|82758.8|82708.8|82766.9|82716.9|82770.5|82720.5|82758.8|82708.8|65
1620744170000|2021-05-11 14:42:50|82768.4|82718.4|82777.7|82727.7|82787.1|82737.1|82766.3|82716.3|57
1620744180000|2021-05-11 14:43:00|82778.5|82728.5|82785.8|82735.8|82788|82738|82775|82725|61
1620744190000|2021-05-11 14:43:10|82786.4|82736.4|82785.4|82735.4|82787.4|82737.4|82776.3|82726.3|62
1620744200000|2021-05-11 14:43:20|82785.7|82735.7|82783.6|82733.6|82786.6|82736.6|82782.2|82732.2|51
1620744210000|2021-05-11 14:43:30|82783.8|82733.8|82782.9|82732.9|82784.8|82734.8|82781.1|82731.1|51
1620744220000|2021-05-11 14:43:40|82784|82734|82786.3|82736.3|82789.6|82739.6|82781.3|82731.3|56
1620744230000|2021-05-11 14:43:50|82788.1|82738.1|82789.7|82739.7|82793.1|82743.1|82785.7|82735.7|53
1620744240000|2021-05-11 14:44:00|82790.4|82740.4|82796.3|82746.3|82796.4|82746.4|82786.8|82736.8|58
1620744250000|2021-05-11 14:44:10|82797.1|82747.1|82784.3|82734.3|82813.6|82763.6|82769.6|82725.2|63
1620744260000|2021-05-11 14:44:20|82782.5|82732.5|82793.5|82743.5|82796.6|82746.6|82782.5|82732.5|56
1620744270000|2021-05-11 14:44:30|82795|82745|82793.5|82743.5|82795.2|82745.2|82791.3|82741.3|59
1620744280000|2021-05-11 14:44:40|82793.9|82743.9|82788.8|82738.8|82794.2|82744.2|82787.4|82737.4|52
1620744290000|2021-05-11 14:44:50|82789.8|82739.8|82785.9|82735.9|82789.8|82739.8|82784.4|82734.4|55
1620744300000|2021-05-11 14:45:00|82785.8|82735.8|82791.7|82741.7|82794.1|82744.1|82785|82735|66
1620744310000|2021-05-11 14:45:10|82791.3|82741.3|82785.5|82735.5|82791.5|82741.5|82780.9|82730.9|58
1620744320000|2021-05-11 14:45:20|82785|82735|82785.4|82735.4|82785.9|82735.9|82783.6|82733.6|39
1620744330000|2021-05-11 14:45:30|82786.2|82736.2|82786|82736|82790.7|82740.7|82785.5|82735.5|49
1620744340000|2021-05-11 14:45:40|82786.1|82736.1|82777.9|82727.9|82787.4|82737.4|82777.9|82727.9|46
1620744350000|2021-05-11 14:45:50|82775.4|82725.4|82780.4|82730.4|82782.6|82732.6|82775.4|82725.4|51
1620744360000|2021-05-11 14:46:00|82780.9|82730.9|82787.7|82737.7|82789.3|82739.3|82780.6|82730.6|58
1620744370000|2021-05-11 14:46:10|82787.5|82737.5|82782.5|82732.5|82793.4|82743.4|82782.5|82732.5|62
1620744380000|2021-05-11 14:46:20|82781.4|82731.4|82806.7|82756.7|82806.7|82756.7|82781.4|82731.4|66
1620744390000|2021-05-11 14:46:30|82807.6|82757.6|82868.3|82818.3|82868.3|82818.3|82807.4|82757.4|77
1620744400000|2021-05-11 14:46:40|82866|82816|82858.2|82808.2|82867|82817|82854.1|82804.1|60
1620744410000|2021-05-11 14:46:50|82858.1|82808.1|82841.8|82791.8|82858.1|82808.1|82827.9|82777.9|71
1620744420000|2021-05-11 14:47:00|82842|82792|82850.5|82800.5|82853.8|82803.8|82839.3|82789.3|67
1620744430000|2021-05-11 14:47:10|82851.9|82801.9|82826|82776|82851.9|82801.9|82788.2|82738.2|72
1620744440000|2021-05-11 14:47:20|82824.4|82774.4|82840|82790|82852.1|82802.1|82820.7|82770.7|71
1620744450000|2021-05-11 14:47:30|82838.1|82788.1|82838.1|82788.1|82843.4|82793.4|82827.9|82777.9|71
1620744460000|2021-05-11 14:47:40|82838|82788|82812.7|82762.7|82838|82788|82812.7|82762.7|66
1620744470000|2021-05-11 14:47:50|82781.2|82731.2|82762.2|82712.2|82800.5|82750.5|82748.1|82698.1|78
1620744480000|2021-05-11 14:48:00|82761.9|82711.9|82756.5|82706.5|82765.8|82715.8|82748.7|82698.7|74
1620744490000|2021-05-11 14:48:10|82755.9|82705.9|82782.6|82732.6|82787.9|82737.9|82755.9|82705.9|72
1620744500000|2021-05-11 14:48:20|82784|82734|82775.7|82725.7|82790.4|82740.4|82771|82721|68
1620744510000|2021-05-11 14:48:30|82778.1|82728.1|82770.9|82720.9|82779.3|82729.3|82764.3|82714.3|74
1620744520000|2021-05-11 14:48:40|82770.6|82720.6|82791.1|82741.1|82797.3|82747.3|82769.6|82719.6|68
1620744530000|2021-05-11 14:48:50|82789.8|82739.8|82785.5|82735.5|82796.7|82746.7|82782.5|82732.5|66
1620744540000|2021-05-11 14:49:00|82785.4|82735.4|82807.9|82757.9|82809.6|82759.6|82785.4|82735.4|63
1620744550000|2021-05-11 14:49:10|82808|82758|82812.6|82762.6|82812.6|82762.6|82803.9|82753.9|54
1620744560000|2021-05-11 14:49:20|82812.1|82762.1|82815.6|82765.6|82822.1|82772.1|82803|82753|61
1620744570000|2021-05-11 14:49:30|82816.2|82766.2|82801.1|82751.1|82819.1|82769.1|82800.3|82750.3|60
1620744580000|2021-05-11 14:49:40|82801.2|82751.2|82779.2|82729.2|82801.8|82751.8|82778.3|82728.3|49
1620744590000|2021-05-11 14:49:50|82779|82729|82782.9|82732.9|82787.7|82737.7|82763.8|82713.8|61
1620744600000|2021-05-11 14:50:00|82780.3|82730.3|82790.8|82740.8|82792.1|82742.1|82773.5|82723.5|57
1620744610000|2021-05-11 14:50:10|82790.4|82740.4|82789.4|82739.4|82792.7|82742.7|82782.8|82732.8|47
1620744620000|2021-05-11 14:50:20|82789.5|82739.5|82790.5|82740.5|82790.8|82740.8|82785.8|82735.8|47
1620744630000|2021-05-11 14:50:30|82790.7|82740.7|82774.2|82724.2|82791.1|82741.1|82773|82723|59
1620744640000|2021-05-11 14:50:40|82775.4|82725.4|82778|82728|82781.2|82731.2|82772.7|82722.7|49
1620744650000|2021-05-11 14:50:50|82778.8|82728.8|82771.2|82721.2|82783.7|82733.7|82771.2|82721.2|55
1620744660000|2021-05-11 14:51:00|82771.9|82721.9|82767.8|82717.8|82772|82722|82745.5|82695.5|70
1620744670000|2021-05-11 14:51:10|82768|82718|82794.1|82744.1|82794.6|82744.6|82768|82718|75
1620744680000|2021-05-11 14:51:20|82793.7|82743.7|82798.8|82748.8|82805|82755|82788.2|82738.2|73
1620744690000|2021-05-11 14:51:30|82797.6|82747.6|82804.6|82754.6|82807.9|82757.9|82797.6|82747.6|72
1620744700000|2021-05-11 14:51:40|82803.7|82753.7|82779.9|82729.9|82805.7|82755.7|82779.9|82729.9|70
1620744710000|2021-05-11 14:51:50|82779.5|82729.5|82780.7|82730.7|82791.1|82741.1|82777|82727|80
1620744720000|2021-05-11 14:52:00|82781.8|82731.8|82799|82749|82803.5|82753.5|82777.6|82727.6|74
1620744730000|2021-05-11 14:52:10|82798.7|82748.7|82799.6|82749.6|82801.3|82751.3|82792.7|82742.7|64
1620744740000|2021-05-11 14:52:20|82800|82750|82798.9|82748.9|82802.2|82752.2|82792.3|82742.3|67
1620744750000|2021-05-11 14:52:30|82798.7|82748.7|82808.8|82758.8|82809.6|82759.6|82798.7|82748.7|58
1620744760000|2021-05-11 14:52:40|82809.2|82759.2|82793.8|82743.8|82809.2|82759.2|82780|82730|68
1620744770000|2021-05-11 14:52:50|82793.4|82743.4|82772.9|82722.9|82797.3|82747.3|82757.6|82707.6|70
1620744780000|2021-05-11 14:53:00|82774.6|82724.6|82786.2|82736.2|82790.5|82740.5|82774.4|82724.4|67
1620744790000|2021-05-11 14:53:10|82785.4|82735.4|82786.4|82736.4|82787.1|82737.1|82778.8|82728.8|55
1620744800000|2021-05-11 14:53:20|82787.5|82737.5|82791.9|82741.9|82793.5|82743.5|82787.5|82737.5|48
1620744810000|2021-05-11 14:53:30|82792.2|82742.2|82786.2|82736.2|82792.2|82742.2|82781.9|82731.9|58
1620744820000|2021-05-11 14:53:40|82786.7|82736.7|82788.6|82738.6|82791.7|82741.7|82786.7|82736.7|53
1620744830000|2021-05-11 14:53:50|82788.4|82738.4|82777.5|82727.5|82789.9|82739.9|82774.4|82724.4|59
1620744840000|2021-05-11 14:54:00|82777.1|82727.1|82781.5|82731.5|82785.1|82735.1|82774.7|82724.7|60
1620744850000|2021-05-11 14:54:10|82781.3|82731.3|82804.1|82754.1|82806.3|82763.5|82781.3|82731.3|58
1620744860000|2021-05-11 14:54:20|82803.9|82753.9|82798.2|82748.2|82811.5|82761.5|82798.2|82748.2|62
1620744870000|2021-05-11 14:54:30|82794.6|82744.6|82772.9|82722.9|82795.4|82745.4|82764.4|82714.4|72
1620744880000|2021-05-11 14:54:40|82773.2|82723.2|82784.4|82734.4|82784.4|82734.4|82766.6|82716.6|60
1620744890000|2021-05-11 14:54:50|82784.2|82734.2|82799.3|82749.3|82800.2|82750.2|82784.1|82734.1|69
1620744900000|2021-05-11 14:55:00|82799.1|82749.1|82805.1|82755.1|82816.5|82766.5|82792.9|82742.9|64
1620744910000|2021-05-11 14:55:10|82804.9|82754.9|82781.3|82731.3|82816.5|82766.5|82775.3|82725.3|65
1620744920000|2021-05-11 14:55:20|82781.4|82731.4|82793.4|82743.4|82796.1|82746.1|82773.4|82723.4|65
1620744930000|2021-05-11 14:55:30|82793.3|82743.3|82790.7|82740.7|82794.6|82744.6|82787.6|82737.6|58
1620744940000|2021-05-11 14:55:40|82791.7|82741.7|82782.1|82732.1|82796.3|82746.3|82782.1|82732.1|54
1620744950000|2021-05-11 14:55:50|82782.2|82732.2|82779.5|82729.5|82782.2|82732.2|82776.4|82726.4|57
1620744960000|2021-05-11 14:56:00|82779.7|82729.7|82748|82698|82779.7|82729.7|82747.6|82697.6|66
1620744970000|2021-05-11 14:56:10|82748.1|82698.1|82737.3|82687.3|82748.1|82698.1|82735.8|82685.8|67
1620744980000|2021-05-11 14:56:20|82736.5|82686.5|82732.3|82682.3|82737.1|82687.1|82731.1|82681.1|61
1620744990000|2021-05-11 14:56:30|82732.1|82682.1|82736.5|82686.5|82737.3|82687.3|82731|82681|48
1620745000000|2021-05-11 14:56:40|82736.2|82686.2|82743.5|82693.5|82746.8|82696.8|82736.1|82686.1|60
1620745010000|2021-05-11 14:56:50|82743.6|82693.6|82743|82693|82744.3|82694.3|82741.9|82691.9|48
1620745020000|2021-05-11 14:57:00|82743.4|82693.4|82740.9|82690.9|82744.5|82694.5|82739.4|82689.4|34
1620745030000|2021-05-11 14:57:10|82738.3|82688.3|82739|82689|82741.9|82691.9|82737.2|82687.2|42
1620745040000|2021-05-11 14:57:20|82739.1|82689.1|82722.5|82672.5|82740.7|82690.7|82719.8|82669.8|70
1620745050000|2021-05-11 14:57:30|82723|82673|82716.8|82666.8|82724.9|82674.9|82712.8|82662.8|58
1620745060000|2021-05-11 14:57:40|82716.6|82666.6|82716.7|82666.7|82723.7|82673.7|82714.5|82664.5|64
1620745070000|2021-05-11 14:57:50|82716.4|82666.4|82723.1|82673.1|82725.2|82675.2|82714.6|82664.6|67
1620745080000|2021-05-11 14:58:00|82721.9|82671.9|82746.2|82696.2|82746.2|82696.2|82719.8|82669.8|75
1620745090000|2021-05-11 14:58:10|82745.9|82695.9|82744.9|82694.9|82749.9|82699.9|82744.7|82694.7|57
1620745100000|2021-05-11 14:58:20|82745.2|82695.2|82738.6|82688.6|82746.2|82696.2|82737.1|82687.1|57
1620745110000|2021-05-11 14:58:30|82737.5|82687.5|82741.4|82691.4|82743|82693|82734.6|82684.6|60
1620745120000|2021-05-11 14:58:40|82739.9|82689.9|82740|82690|82746|82708.6|82727.2|82689.9|59
1620745130000|2021-05-11 14:58:50|82740.2|82690.2|82770|82720|82777.6|82727.6|82740.2|82690.2|66
1620745140000|2021-05-11 14:59:00|82769.8|82719.8|82756.5|82706.5|82773.4|82723.4|82754.5|82704.5|63
1620745150000|2021-05-11 14:59:10|82756.4|82706.4|82759.8|82709.8|82759.8|82709.8|82754.4|82704.4|43
1620745160000|2021-05-11 14:59:20|82759.9|82709.9|82753.8|82703.8|82760.3|82710.3|82751.2|82701.2|47
1620745170000|2021-05-11 14:59:30|82753.2|82703.2|82744.8|82694.8|82753.9|82703.9|82741.5|82691.5|61
1620745180000|2021-05-11 14:59:40|82745.1|82695.1|82746.4|82696.4|82752.2|82702.2|82745.1|82695.1|53
1620745190000|2021-05-11 14:59:50|82745.7|82695.7|82745.6|82695.6|82748.4|82698.4|82740.7|82690.7|64
1620745200000|2021-05-11 15:00:00|82745.5|82695.5|82740.3|82690.3|82745.8|82695.8|82737.6|82687.6|65
1620745210000|2021-05-11 15:00:10|82740.4|82690.4|82738.7|82688.7|82741|82691|82734.7|82684.7|70
1620745220000|2021-05-11 15:00:20|82738.6|82688.6|82740.4|82690.4|82740.4|82690.4|82736.2|82686.2|65
1620745230000|2021-05-11 15:00:30|82740.7|82690.7|82730.8|82705.8|82742|82706.6|82726.4|82689.2|56
1620745240000|2021-05-11 15:00:40|82730.7|82705.7|82744.1|82694.1|82748.2|82711.4|82729.6|82693|59
1620745250000|2021-05-11 15:00:50|82743.4|82693.4|82743.3|82693.3|82747|82697|82740.9|82690.9|58
1620745260000|2021-05-11 15:01:00|82741.3|82691.3|82730.2|82680.2|82743.2|82693.2|82727.6|82677.6|63
1620745270000|2021-05-11 15:01:10|82730|82680|82729.4|82679.4|82734.3|82684.3|82727.9|82677.9|63
1620745280000|2021-05-11 15:01:20|82730.2|82680.2|82733.8|82683.8|82737.1|82687.1|82727.1|82677.1|65
1620745290000|2021-05-11 15:01:30|82734.2|82684.2|82740.6|82690.6|82742.3|82692.3|82731.1|82681.1|65
1620745300000|2021-05-11 15:01:40|82739.8|82689.8|82741.9|82691.9|82747.8|82697.8|82735.4|82685.4|72
1620745310000|2021-05-11 15:01:50|82742|82692|82754.4|82704.4|82755.1|82705.1|82738|82688|66
1620745320000|2021-05-11 15:02:00|82754.8|82704.8|82751.1|82726.1|82765.7|82728.7|82743.2|82704|58
1620745330000|2021-05-11 15:02:10|82752.2|82727.2|82763.6|82713.6|82769.9|82727.9|82752.2|82713.5|67
1620745340000|2021-05-11 15:02:20|82763.5|82713.5|82751.8|82701.8|82766.2|82716.2|82750.9|82700.9|57
1620745350000|2021-05-11 15:02:30|82755.1|82705.1|82766.5|82716.5|82768.6|82718.6|82753|82703|61
1620745360000|2021-05-11 15:02:40|82763.8|82713.8|82747.6|82697.6|82768.6|82726.8|82747.3|82697.3|65
1620745370000|2021-05-11 15:02:50|82747.9|82697.9|82754.9|82704.9|82757.4|82707.4|82743.5|82693.5|63
1620745380000|2021-05-11 15:03:00|82754.4|82704.4|82767.7|82717.7|82770.1|82720.1|82752.1|82702.1|65
1620745390000|2021-05-11 15:03:10|82767|82717|82771.1|82721.1|82771.1|82721.1|82766.3|82716.3|59
1620745400000|2021-05-11 15:03:20|82771.2|82721.2|82766|82716|82771.3|82721.3|82761|82711|52
1620745410000|2021-05-11 15:03:30|82766.2|82716.2|82782.6|82732.6|82783.1|82733.1|82766.1|82716.1|61
1620745420000|2021-05-11 15:03:40|82786.3|82736.3|82775.1|82725.1|82786.3|82736.3|82767.5|82717.5|66
1620745430000|2021-05-11 15:03:50|82774.6|82724.6|82769.4|82719.4|82774.8|82724.8|82760.3|82710.3|65
1620745440000|2021-05-11 15:04:00|82769.5|82719.5|82775.3|82725.3|82775.3|82725.3|82767.9|82717.9|61
1620745450000|2021-05-11 15:04:10|82774.9|82724.9|82766.3|82716.3|82774.9|82724.9|82763.7|82713.7|67
1620745460000|2021-05-11 15:04:20|82766.5|82716.5|82777.8|82727.8|82777.8|82727.8|82766.5|82716.5|70
1620745470000|2021-05-11 15:04:30|82777.9|82727.9|82772.9|82722.9|82778|82728|82767.2|82717.2|70
1620745480000|2021-05-11 15:04:40|82773.8|82723.8|82772.9|82722.9|82775.3|82725.3|82766.7|82716.7|68
1620745490000|2021-05-11 15:04:50|82773|82723|82778|82728|82779.2|82729.2|82770|82720|59
1620745500000|2021-05-11 15:05:00|82777.5|82727.5|82777.2|82727.2|82778.6|82728.6|82775.9|82725.9|57
1620745510000|2021-05-11 15:05:10|82777.3|82727.3|82790.2|82740.2|82790.6|82740.6|82776.3|82726.3|64
1620745520000|2021-05-11 15:05:20|82790|82740|82794.6|82744.6|82799.8|82749.8|82785.6|82735.6|68
1620745530000|2021-05-11 15:05:30|82794.9|82744.9|82786.7|82736.7|82796.2|82746.2|82786.1|82736.1|52
1620745540000|2021-05-11 15:05:40|82786.4|82736.4|82784.1|82734.1|82786.4|82736.4|82783.1|82733.1|42
1620745550000|2021-05-11 15:05:50|82783.8|82733.8|82767.9|82717.9|82784.2|82734.2|82766.3|82716.3|62
1620745560000|2021-05-11 15:06:00|82768.4|82718.4|82765.4|82715.4|82776.9|82726.9|82764.7|82714.7|69
1620745570000|2021-05-11 15:06:10|82765.8|82715.8|82747.5|82697.5|82774.5|82724.5|82746.9|82696.9|69
1620745580000|2021-05-11 15:06:20|82747.2|82697.2|82750.4|82700.4|82752.8|82702.8|82746.3|82696.3|61
1620745590000|2021-05-11 15:06:30|82750.2|82700.2|82726.4|82676.4|82750.4|82700.4|82726.1|82676.1|50
1620745600000|2021-05-11 15:06:40|82726.8|82676.8|82733|82683|82735.7|82685.7|82726.5|82676.5|53
1620745610000|2021-05-11 15:06:50|82731.8|82681.8|82739.7|82689.7|82739.7|82689.7|82731.7|82681.7|54
1620745620000|2021-05-11 15:07:00|82739|82689|82735.9|82685.9|82740|82690|82735.9|82685.9|58
1620745630000|2021-05-11 15:07:10|82735.8|82685.8|82728|82678|82739.1|82689.1|82726.6|82676.6|54
1620745640000|2021-05-11 15:07:20|82728.2|82678.2|82724|82674|82734.1|82684.1|82723.1|82673.1|65
1620745650000|2021-05-11 15:07:30|82723.8|82673.8|82714.9|82664.9|82724.5|82674.5|82709.5|82659.5|52
1620745660000|2021-05-11 15:07:40|82713.7|82663.7|82712.4|82662.4|82718.8|82668.8|82712.4|82662.4|60
1620745670000|2021-05-11 15:07:50|82712.6|82662.6|82712.4|82662.4|82714|82664|82711.4|82661.4|40
1620745680000|2021-05-11 15:08:00|82711.3|82661.3|82717.1|82667.1|82717.1|82667.1|82711.3|82661.3|50
1620745690000|2021-05-11 15:08:10|82716.4|82666.4|82719.4|82669.4|82720|82670|82716.4|82666.4|33
1620745700000|2021-05-11 15:08:20|82719.3|82669.3|82733|82683|82733|82683|82719.3|82669.3|54
1620745710000|2021-05-11 15:08:30|82733.1|82683.1|82736.3|82686.3|82737.4|82687.4|82730|82680|49
1620745720000|2021-05-11 15:08:40|82736.6|82686.6|82728.6|82678.6|82736.6|82686.6|82728.5|82678.5|38
1620745730000|2021-05-11 15:08:50|82728.4|82678.4|82721.6|82671.6|82728.4|82678.4|82721.5|82671.5|53
1620745740000|2021-05-11 15:09:00|82721.2|82671.2|82708.3|82658.3|82721.2|82671.2|82705.4|82655.4|61
1620745750000|2021-05-11 15:09:10|82708.4|82658.4|82721.3|82671.3|82721.7|82671.7|82704.5|82654.5|57
1620745760000|2021-05-11 15:09:20|82722|82672|82719.3|82669.3|82726.7|82676.7|82719.2|82669.2|55
1620745770000|2021-05-11 15:09:30|82719.6|82669.6|82709.2|82659.2|82723.5|82673.5|82708.3|82658.3|58
1620745780000|2021-05-11 15:09:40|82709.4|82659.4|82707.5|82657.5|82710|82660|82706.1|82656.1|41
1620745790000|2021-05-11 15:09:50|82707.6|82657.6|82700.8|82650.8|82707.6|82657.6|82699.8|82649.8|49
1620745800000|2021-05-11 15:10:00|82700.6|82650.6|82709|82659|82709|82659|82700.6|82650.6|56
1620745810000|2021-05-11 15:10:10|82708.8|82658.8|82709.2|82659.2|82711.2|82661.2|82707.2|82657.2|46
1620745820000|2021-05-11 15:10:20|82709|82659|82710.8|82660.8|82710.8|82660.8|82706.3|82656.3|42
1620745830000|2021-05-11 15:10:30|82710.5|82660.5|82696.5|82646.5|82712.9|82662.9|82696.5|82646.5|59
1620745840000|2021-05-11 15:10:40|82696.9|82646.9|82704.3|82654.3|82705.8|82655.8|82695.5|82645.5|58
1620745850000|2021-05-11 15:10:50|82704.6|82654.6|82714|82664|82714.8|82664.8|82700|82650|51
1620745860000|2021-05-11 15:11:00|82715.9|82665.9|82724.9|82674.9|82725.1|82675.1|82715.9|82665.9|47
1620745870000|2021-05-11 15:11:10|82724.8|82674.8|82704.8|82654.8|82724.8|82689.2|82703.8|82653.8|60
1620745880000|2021-05-11 15:11:20|82705.1|82655.1|82722.4|82672.4|82726.6|82676.6|82704.5|82654.5|72
1620745890000|2021-05-11 15:11:30|82723|82673|82722.1|82672.1|82724.3|82674.3|82721.4|82671.4|49
1620745900000|2021-05-11 15:11:40|82721.3|82671.3|82713.7|82663.7|82721.9|82671.9|82708.2|82658.2|61
1620745910000|2021-05-11 15:11:50|82714.5|82664.5|82693|82643|82714.5|82664.5|82691|82641|64
1620745920000|2021-05-11 15:12:00|82693.1|82643.1|82701.6|82651.6|82702.8|82652.8|82691|82641|54
1620745930000|2021-05-11 15:12:10|82700.6|82650.6|82713.7|82663.7|82719|82669|82696.5|82646.5|69
1620745940000|2021-05-11 15:12:20|82714.7|82664.7|82705.5|82655.5|82718.2|82668.2|82705|82655|62
1620745950000|2021-05-11 15:12:30|82705.4|82655.4|82691.5|82641.5|82711.3|82661.3|82691.5|82641.5|62
1620745960000|2021-05-11 15:12:40|82691.6|82641.6|82689.7|82639.7|82694.6|82644.6|82686|82636|63
1620745970000|2021-05-11 15:12:50|82689.8|82639.8|82689.4|82639.4|82691|82641|82684|82634|57
1620745980000|2021-05-11 15:13:00|82692.6|82642.6|82691.3|82641.3|82694.3|82644.3|82689.8|82639.8|63
1620745990000|2021-05-11 15:13:10|82691.6|82641.6|82692.1|82642.1|82693.8|82643.8|82691.6|82641.6|46
1620746000000|2021-05-11 15:13:20|82692|82642|82695.1|82645.1|82695.8|82645.8|82691.3|82641.3|33
1620746010000|2021-05-11 15:13:30|82695.4|82645.4|82676.7|82626.7|82695.4|82645.4|82676.3|82626.3|64
1620746020000|2021-05-11 15:13:40|82676.5|82626.5|82678.3|82628.3|82682.2|82632.2|82676.3|82626.3|52
1620746030000|2021-05-11 15:13:50|82678.6|82628.6|82680.7|82630.7|82681.2|82631.2|82677.2|82627.2|42
1620746040000|2021-05-11 15:14:00|82680.5|82630.5|82684.3|82634.3|82685|82635|82679.1|82629.1|59
1620746050000|2021-05-11 15:14:10|82684.1|82634.1|82678.5|82628.5|82684.1|82634.1|82675.2|82625.2|47
1620746060000|2021-05-11 15:14:20|82678.2|82628.2|82673.6|82623.6|82681.7|82631.7|82673.6|82623.6|49
1620746070000|2021-05-11 15:14:30|82673.7|82623.7|82661.3|82611.3|82674.1|82624.1|82661.3|82611.3|48
1620746080000|2021-05-11 15:14:40|82661.1|82611.1|82656.7|82606.7|82661.7|82611.7|82652.7|82602.7|59
1620746090000|2021-05-11 15:14:50|82657.2|82607.2|82636.7|82586.7|82657.2|82607.2|82636.7|82586.7|49
1620746100000|2021-05-11 15:15:00|82636|82586|82643.1|82593.1|82643.1|82593.1|82635.7|82585.7|58
1620746110000|2021-05-11 15:15:10|82643|82593|82645.4|82595.4|82649.1|82599.1|82643|82593|44
1620746120000|2021-05-11 15:15:20|82645.9|82595.9|82637.2|82587.2|82646.6|82596.6|82635.1|82585.1|58
1620746130000|2021-05-11 15:15:30|82638.1|82588.1|82653.1|82603.1|82659.3|82609.3|82636.1|82586.1|60
1620746140000|2021-05-11 15:15:40|82653.2|82603.2|82659.3|82609.3|82661.1|82611.1|82653.2|82603.2|54
1620746150000|2021-05-11 15:15:50|82657.7|82607.7|82657|82607|82659|82609|82655.6|82605.6|43
1620746160000|2021-05-11 15:16:00|82657.1|82607.1|82655.6|82605.6|82660.3|82610.3|82655|82605|47
1620746170000|2021-05-11 15:16:10|82655.4|82605.4|82661.7|82611.7|82664.1|82614.1|82654.2|82604.2|50
1620746180000|2021-05-11 15:16:20|82662.8|82612.8|82652.5|82602.5|82662.8|82612.8|82651.5|82601.5|52
1620746190000|2021-05-11 15:16:30|82652.1|82602.1|82648.7|82598.7|82652.8|82602.8|82647.1|82597.1|56
1620746200000|2021-05-11 15:16:40|82649|82599|82640.7|82590.7|82650.4|82600.4|82640.5|82590.5|54
1620746210000|2021-05-11 15:16:50|82641.5|82591.5|82627.5|82577.5|82641.5|82591.5|82627.2|82577.2|58
1620746220000|2021-05-11 15:17:00|82627.4|82577.4|82622.6|82572.6|82632.6|82582.6|82618.7|82568.7|63
1620746230000|2021-05-11 15:17:10|82623.2|82573.2|82621.2|82571.2|82627.1|82577.1|82620|82570|60
1620746240000|2021-05-11 15:17:20|82620.9|82570.9|82604.1|82554.1|82622.2|82572.2|82604.1|82554.1|71
1620746250000|2021-05-11 15:17:30|82604.3|82554.3|82598.6|82548.6|82611.3|82560.7|82595.9|82468.8|55
1620746260000|2021-05-11 15:17:40|82598.4|82548.4|82601.1|82551.1|82601.8|82551.8|82595.7|82545.7|62
1620746270000|2021-05-11 15:17:50|82601|82551|82595.4|82545.4|82604.3|82554.3|82595.4|82545.4|57
1620746280000|2021-05-11 15:18:00|82595.3|82545.3|82594.3|82544.3|82599.8|82549.8|82593.6|82543.6|48
1620746290000|2021-05-11 15:18:10|82594.6|82544.6|82593.4|82543.4|82596|82546|82590.6|82540.6|57
1620746300000|2021-05-11 15:18:20|82593.5|82543.5|82594.8|82544.8|82596.8|82546.8|82592.1|82542.1|50
1620746310000|2021-05-11 15:18:30|82594.7|82544.7|82590.2|82540.2|82595.3|82545.3|82590|82540|50
1620746320000|2021-05-11 15:18:40|82591.4|82541.4|82583.6|82533.6|82592.5|82542.5|82583.6|82533.6|43
1620746330000|2021-05-11 15:18:50|82583.5|82533.5|82584.9|82534.9|82587.2|82537.2|82575.4|82525.4|69
1620746340000|2021-05-11 15:19:00|82585.6|82535.6|82579.4|82529.4|82585.9|82535.9|82579.4|82529.4|56
1620746350000|2021-05-11 15:19:10|82579.1|82529.1|82577.2|82527.2|82579.8|82529.8|82574.2|82524.2|48
1620746360000|2021-05-11 15:19:20|82576.6|82526.6|82588.8|82538.8|82591.9|82541.9|82576.2|82526.2|45
1620746370000|2021-05-11 15:19:30|82588.7|82538.7|82576.3|82526.3|82591.5|82541.5|82574.7|82524.7|63
1620746380000|2021-05-11 15:19:40|82575.9|82525.9|82570.8|82520.8|82579.6|82529.6|82570.7|82520.7|49
1620746390000|2021-05-11 15:19:50|82570.4|82520.4|82570.8|82520.8|82575.9|82525.9|82569.1|82519.1|56
1620746400000|2021-05-11 15:20:00|82570.5|82520.5|82568.9|82518.9|82571.9|82521.9|82565.3|82515.3|61
1620746410000|2021-05-11 15:20:10|82568.7|82518.7|82566.2|82516.2|82572.8|82522.8|82564.7|82514.7|62
1620746420000|2021-05-11 15:20:20|82566.1|82516.1|82555.7|82505.7|82566.1|82516.1|82553.2|82503.2|57
1620746430000|2021-05-11 15:20:30|82555.5|82505.5|82551.2|82501.2|82556.7|82506.7|82549.6|82499.6|59
1620746440000|2021-05-11 15:20:40|82551|82501|82539.1|82489.1|82551|82501|82532.8|82482.8|61
1620746450000|2021-05-11 15:20:50|82538.8|82488.8|82533.1|82483.1|82539.4|82489.4|82530.9|82480.9|56
1620746460000|2021-05-11 15:21:00|82534.4|82484.4|82528.7|82478.7|82537.2|82487.2|82528.7|82478.7|56
1620746470000|2021-05-11 15:21:10|82529.2|82479.2|82534.3|82484.3|82534.3|82484.3|82526.7|82476.7|59
1620746480000|2021-05-11 15:21:20|82535.3|82485.3|82532.3|82482.3|82537.3|82487.3|82528|82478|61
1620746490000|2021-05-11 15:21:30|82532.6|82482.6|82530.4|82480.4|82532.6|82482.6|82526.3|82476.3|65
1620746500000|2021-05-11 15:21:40|82529.5|82479.5|82530.8|82480.8|82532|82482|82527.9|82477.9|55
1620746510000|2021-05-11 15:21:50|82530.9|82480.9|82525.4|82475.4|82532.6|82482.6|82525.4|82475.4|55
1620746520000|2021-05-11 15:22:00|82525.2|82475.2|82521.2|82471.2|82525.8|82475.8|82520.1|82470.1|67
1620746530000|2021-05-11 15:22:10|82521|82471|82530.1|82480.1|82530.9|82480.9|82512.8|82462.8|60
1620746540000|2021-05-11 15:22:20|82530|82480|82528.2|82478.2|82531|82481|82527.7|82477.7|38
1620746550000|2021-05-11 15:22:30|82527.9|82477.9|82521.2|82471.2|82527.9|82477.9|82519.3|82469.3|58
1620746560000|2021-05-11 15:22:40|82521.4|82471.4|82526.8|82476.8|82526.8|82476.8|82519.8|82469.8|50
1620746570000|2021-05-11 15:22:50|82527.3|82477.3|82530.4|82480.4|82538.4|82488.4|82525|82475|62
1620746580000|2021-05-11 15:23:00|82530.1|82480.1|82521|82471|82535.1|82485.1|82520.8|82470.8|62
1620746590000|2021-05-11 15:23:10|82521.2|82471.2|82514.4|82464.4|82521.6|82471.6|82513|82463|60
1620746600000|2021-05-11 15:23:20|82514.7|82464.7|82515.4|82465.4|82519.9|82469.9|82513.8|82463.8|62
1620746610000|2021-05-11 15:23:30|82515.2|82465.2|82514.6|82464.6|82519.2|82469.2|82512.3|82462.3|61
1620746620000|2021-05-11 15:23:40|82515.1|82465.1|82506.7|82456.7|82519.6|82469.6|82506.6|82456.6|58
1620746630000|2021-05-11 15:23:50|82506.5|82456.5|82503.2|82453.2|82507.9|82457.9|82502.8|82452.8|51
1620746640000|2021-05-11 15:24:00|82503|82453|82501.1|82451.1|82504|82454|82494.7|82444.7|57
1620746650000|2021-05-11 15:24:10|82501.8|82451.8|82507.9|82457.9|82509.2|82459.2|82501.2|82451.2|36
1620746660000|2021-05-11 15:24:20|82507.8|82457.8|82509.3|82459.3|82509.6|82459.6|82506.6|82456.6|36
1620746670000|2021-05-11 15:24:30|82510|82460|82505.7|82455.7|82510.1|82460.1|82505.5|82455.5|43
1620746680000|2021-05-11 15:24:40|82505.8|82455.8|82502.1|82452.1|82505.8|82455.8|82499.8|82449.8|56
1620746690000|2021-05-11 15:24:50|82502.6|82452.6|82518.4|82468.4|82519|82480.5|82502.4|82452.4|64
1620746700000|2021-05-11 15:25:00|82518.5|82468.5|82514.4|82464.4|82518.9|82468.9|82514.3|82464.3|37
1620746710000|2021-05-11 15:25:10|82514.1|82464.1|82507.1|82457.1|82516.8|82466.8|82506.5|82456.5|49
1620746720000|2021-05-11 15:25:20|82508|82458|82525.9|82345.2|82702.3|82556.9|82474.8|82202.9|78
1620746730000|2021-05-11 15:25:30|82524.5|82366.9|82497.5|82447.5|82528.5|82447.5|82470.9|82356.5|74
1620746740000|2021-05-11 15:25:40|82495.9|82445.9|82509.3|82459.3|82509.7|82459.7|82495.3|82445.3|48
1620746750000|2021-05-11 15:25:50|82508.6|82458.6|82463.4|82413.4|82510.4|82459.9|82413.7|82239.9|64
1620746760000|2021-05-11 15:26:00|82473.8|82423.8|82465|82415|82588.8|82488.3|82441.6|82340.7|79
1620746770000|2021-05-11 15:26:10|82464.7|82414.7|82503.9|82453.9|82504.8|82454.8|82464|82414|69
1620746780000|2021-05-11 15:26:20|82503.5|82453.5|82507.9|82457.9|82507.9|82457.9|82503.5|82453.5|52
1620746790000|2021-05-11 15:26:30|82506.5|82456.5|82585.4|82455.3|82625.4|82538.5|82505.3|82383.3|79
1620746800000|2021-05-11 15:26:40|82569.3|82519.3|82525.7|82475.7|82627.2|82533.2|82520.5|82422.9|75
1620746810000|2021-05-11 15:26:50|82525.9|82475.9|82542.3|82492.3|82546.6|82496.6|82522.7|82472.7|44
1620746820000|2021-05-11 15:27:00|82542.6|82492.6|82518.9|82468.9|82583.1|82497.4|82409.1|82294.1|75
1620746830000|2021-05-11 15:27:10|82519|82469|82528.9|82478.9|82597.4|82494.7|82519|82433.1|68
1620746840000|2021-05-11 15:27:20|82526.4|82476.4|82524.9|82474.9|82526.5|82476.5|82518|82468|54
1620746850000|2021-05-11 15:27:30|82522.8|82472.8|82520.1|82470.1|82523.6|82473.6|82518|82468|41
1620746860000|2021-05-11 15:27:40|82519.9|82469.9|82517.8|82467.8|82520|82470|82516.7|82466.7|29
1620746870000|2021-05-11 15:27:50|82518|82468|82513.5|82463.5|82519.4|82469.4|82513.5|82463.5|41
1620746880000|2021-05-11 15:28:00|82516.6|82466.6|82512.9|82462.9|82519.1|82469.1|82512.1|82462.1|56
1620746890000|2021-05-11 15:28:10|82513.7|82463.7|82509.7|82459.7|82517.3|82467.3|82509.6|82459.6|53
1620746900000|2021-05-11 15:28:20|82509.8|82459.8|82511.4|82461.4|82516.3|82466.3|82506.9|82456.9|49
1620746910000|2021-05-11 15:28:30|82511|82461|82515.7|82465.7|82517|82467|82511|82461|43
1620746920000|2021-05-11 15:28:40|82515.8|82465.8|82517.2|82467.2|82518.2|82468.2|82511.4|82461.4|49
1620746930000|2021-05-11 15:28:50|82517.1|82467.1|82510.3|82460.3|82517.1|82467.1|82508.3|82458.3|46
1620746940000|2021-05-11 15:29:00|82507.8|82457.8|82509.1|82459.1|82510.9|82460.9|82504.9|82454.9|37
1620746950000|2021-05-11 15:29:10|82508.6|82458.6|82506|82456|82510.5|82460.5|82504.5|82454.5|29
1620746960000|2021-05-11 15:29:20|82506.4|82456.4|82507|82457|82509.2|82459.2|82505.6|82455.6|37
1620746970000|2021-05-11 15:29:30|82507.7|82457.7|82504.1|82454.1|82507.8|82457.8|82501.7|82451.7|43
1620746980000|2021-05-11 15:29:40|82504.9|82454.9|82488.7|82438.7|82507.3|82457.3|82484.1|82434.1|57
1620746990000|2021-05-11 15:29:50|82489.1|82439.1|82491.1|82441.1|82493|82443|82484.8|82434.8|55
1620747000000|2021-05-11 15:30:00|82491.6|82441.6|82497.4|82447.4|82497.8|82447.8|82489.2|82439.2|57
1620747010000|2021-05-11 15:30:10|82497.1|82447.1|82497.6|82447.6|82498.3|82448.3|82496.7|82446.7|32
1620747020000|2021-05-11 15:30:20|82497.8|82447.8|82503.8|82453.8|82503.9|82453.9|82497.8|82447.8|35
1620747030000|2021-05-11 15:30:30|82503.7|82453.7|82503.2|82453.2|82504|82454|82502.4|82452.4|25
1620747040000|2021-05-11 15:30:40|82503|82453|82502.9|82452.9|82503|82453|82501.4|82451.4|23
1620747050000|2021-05-11 15:30:50|82502.6|82452.6|82502.2|82452.2|82503.7|82453.7|82501|82451|33
1620747060000|2021-05-11 15:31:00|82502.4|82452.4|82501.7|82451.7|82502.5|82452.5|82501.4|82451.4|20
1620747070000|2021-05-11 15:31:10|82501.4|82451.4|82501.8|82451.8|82502.2|82452.2|82500.9|82450.9|25
1620747080000|2021-05-11 15:31:20|82502|82452|82502.5|82452.5|82502.5|82452.5|82501.4|82451.4|18
1620747090000|2021-05-11 15:31:30|82503.1|82453.1|82501.4|82451.4|82503.1|82453.1|82500.9|82450.9|31
1620747100000|2021-05-11 15:31:40|82501.5|82451.5|82502.4|82452.4|82503|82453|82501.5|82451.5|24
1620747110000|2021-05-11 15:31:50|82502.5|82452.5|82503.3|82453.3|82503.3|82453.3|82502.2|82452.2|15
1620747120000|2021-05-11 15:32:00|82503.4|82453.4|82510.3|82460.3|82511.5|82461.5|82502.7|82452.7|50
1620747130000|2021-05-11 15:32:10|82510.1|82460.1|82577.6|82527.6|82596.4|82546.4|82509.7|82459.7|67
1620747140000|2021-05-11 15:32:20|82579.7|82529.7|82537|82487|82579.7|82529.7|82536.7|82486.7|77
1620747150000|2021-05-11 15:32:30|82537.1|82487.1|82531.7|82481.7|82537.1|82487.1|82529.2|82479.2|59
1620747160000|2021-05-11 15:32:40|82531.4|82481.4|82527|82477|82532.2|82482.2|82526.8|82476.8|46
1620747170000|2021-05-11 15:32:50|82527.2|82477.2|82514.1|82464.1|82529|82479|82512.9|82462.9|57
1620747180000|2021-05-11 15:33:00|82514.4|82464.4|82509.8|82459.8|82514.4|82464.4|82508.5|82458.5|52
1620747190000|2021-05-11 15:33:10|82510.2|82460.2|82506.6|82456.6|82513.6|82463.6|82506.6|82456.6|49
1620747200000|2021-05-11 15:33:20|82505.6|82455.6|82508.9|82458.9|82509.9|82459.9|82505.6|82455.6|44
1620747210000|2021-05-11 15:33:30|82509.2|82459.2|82505.6|82455.6|82509.4|82459.4|82505.6|82455.6|36
1620747220000|2021-05-11 15:33:40|82505.5|82455.5|82505.6|82455.6|82505.8|82455.8|82502.8|82452.8|43
1620747230000|2021-05-11 15:33:50|82505.8|82455.8|82506.8|82456.8|82507.6|82457.6|82505|82455|35
1620747240000|2021-05-11 15:34:00|82507.3|82457.3|82510.4|82460.4|82511.2|82461.2|82502.2|82452.2|47
1620747250000|2021-05-11 15:34:10|82510.3|82460.3|82521.3|82471.3|82521.7|82471.7|82509.6|82459.6|56
1620747260000|2021-05-11 15:34:20|82521.2|82471.2|82518.8|82468.8|82521.2|82471.2|82517.7|82467.7|33
1620747270000|2021-05-11 15:34:30|82518.6|82468.6|82519.4|82469.4|82519.9|82469.9|82518.3|82468.3|43
1620747280000|2021-05-11 15:34:40|82518.5|82468.5|82522.1|82472.1|82522.1|82472.1|82518.5|82468.5|32
1620747290000|2021-05-11 15:34:50|82522|82472|82523.3|82473.3|82525|82475|82520.4|82470.4|60
1620747300000|2021-05-11 15:35:00|82523.8|82473.8|82526.1|82476.1|82526.1|82476.1|82520.4|82470.4|45
1620747310000|2021-05-11 15:35:10|82526.2|82476.2|82527.1|82477.1|82528.4|82478.4|82524.1|82474.1|42
1620747320000|2021-05-11 15:35:20|82527.2|82477.2|82526.2|82476.2|82528.4|82478.4|82524.7|82474.7|28
1620747330000|2021-05-11 15:35:30|82526.1|82476.1|82525|82475|82528.4|82478.4|82524.9|82474.9|32
1620747340000|2021-05-11 15:35:40|82524.6|82474.6|82525.2|82475.2|82527.3|82477.3|82523.9|82473.9|42
1620747350000|2021-05-11 15:35:50|82525.1|82475.1|82526.1|82476.1|82526.1|82476.1|82524.7|82474.7|35
1620747360000|2021-05-11 15:36:00|82526.2|82476.2|82530.7|82480.7|82530.7|82480.7|82525.9|82475.9|34
1620747370000|2021-05-11 15:36:10|82532.1|82482.1|82535.1|82485.1|82535.7|82485.7|82531.7|82481.7|43
1620747380000|2021-05-11 15:36:20|82534.6|82484.6|82574.4|82524.4|82574.4|82524.4|82528.7|82478.7|53
1620747390000|2021-05-11 15:36:30|82581.1|82531.1|82571.2|82521.2|82604.6|82554.6|82558.6|82508.6|73
1620747400000|2021-05-11 15:36:40|82571.1|82521.1|82567|82517|82572|82522|82564.5|82514.5|56
1620747410000|2021-05-11 15:36:50|82566.7|82516.7|82559.9|82509.9|82567.1|82517.1|82559|82509|45
1620747420000|2021-05-11 15:37:00|82561.5|82511.5|82557.8|82507.8|82563.4|82513.4|82556.4|82506.4|44
1620747430000|2021-05-11 15:37:10|82554.2|82504.2|82551.5|82501.5|82556.2|82506.2|82550.5|82500.5|41
1620747440000|2021-05-11 15:37:20|82552.4|82502.4|82549.1|82499.1|82552.4|82502.4|82548.7|82498.7|33
1620747450000|2021-05-11 15:37:30|82549|82499|82547.8|82497.8|82550.1|82500.1|82547.5|82497.5|31
1620747460000|2021-05-11 15:37:40|82548|82498|82520.2|82470.2|82553.2|82503.2|82518.6|82468.6|63
1620747470000|2021-05-11 15:37:50|82519.9|82469.9|82550.3|82500.3|82583|82533|82519.9|82469.9|70
1620747480000|2021-05-11 15:38:00|82549.3|82499.3|82535.2|82485.2|82549.6|82499.6|82534.7|82484.7|65
1620747490000|2021-05-11 15:38:10|82535.4|82485.4|82535.2|82485.2|82536.4|82486.4|82533.6|82483.6|32
1620747500000|2021-05-11 15:38:20|82534.5|82484.5|82533.5|82483.5|82534.5|82484.5|82530.5|82480.5|27
1620747510000|2021-05-11 15:38:30|82533.2|82483.2|82533.3|82483.3|82534|82484|82530.7|82480.7|48
1620747520000|2021-05-11 15:38:40|82533.2|82483.2|82529.4|82479.4|82533.7|82483.7|82527.8|82477.8|50
1620747530000|2021-05-11 15:38:50|82529.8|82479.8|82531.4|82481.4|82534.3|82484.3|82529.2|82479.2|49
1620747540000|2021-05-11 15:39:00|82531.7|82481.7|82529.3|82479.3|82533.6|82483.6|82528.7|82478.7|43
1620747550000|2021-05-11 15:39:10|82529.4|82479.4|82525.9|82475.9|82529.4|82479.4|82525.9|82475.9|35
1620747560000|2021-05-11 15:39:20|82526|82476|82525.1|82475.1|82526.5|82476.5|82525|82475|22
1620747570000|2021-05-11 15:39:30|82525.4|82475.4|82523.8|82473.8|82525.4|82475.4|82520.7|82470.7|26
1620747580000|2021-05-11 15:39:40|82524.4|82474.4|82525.9|82475.9|82526.4|82476.4|82523.3|82473.3|42
1620747590000|2021-05-11 15:39:50|82525.3|82475.3|82528.6|82478.6|82528.6|82478.6|82524.5|82474.5|39
1620747600000|2021-05-11 15:40:00|82528|82478|82524.8|82474.8|82529|82479|82524.5|82474.5|50
1620747610000|2021-05-11 15:40:10|82524.7|82474.7|82522|82472|82525.9|82475.9|82522|82472|23
1620747620000|2021-05-11 15:40:20|82521.9|82471.9|82523|82473|82526.5|82476.5|82521.8|82471.8|40
1620747630000|2021-05-11 15:40:30|82523.2|82473.2|82524.4|82474.4|82524.5|82474.5|82522.4|82472.4|23
1620747640000|2021-05-11 15:40:40|82524.1|82474.1|82527.9|82477.9|82528.6|82478.6|82523.8|82473.8|26
1620747650000|2021-05-11 15:40:50|82527.8|82477.8|82528.7|82478.7|82528.7|82478.7|82525.4|82475.4|39
1620747660000|2021-05-11 15:41:00|82528.3|82478.3|82528.6|82478.6|82530.5|82480.5|82528.1|82478.1|43
1620747670000|2021-05-11 15:41:10|82528.5|82478.5|82532.3|82482.3|82533.6|82483.6|82528.2|82478.2|41
1620747680000|2021-05-11 15:41:20|82530.2|82480.2|82532.7|82482.7|82533|82483|82530.2|82480.2|34
1620747690000|2021-05-11 15:41:30|82532.6|82482.6|82533.1|82483.1|82533.9|82483.9|82532.4|82482.4|21
1620747700000|2021-05-11 15:41:40|82532.7|82482.7|82534.8|82484.8|82536.5|82486.5|82532.6|82482.6|30
1620747710000|2021-05-11 15:41:50|82534.7|82484.7|82534.1|82484.1|82537.8|82487.8|82534.1|82484.1|40
1620747720000|2021-05-11 15:42:00|82534|82484|82531.5|82481.5|82535|82485|82531.5|82481.5|47
1620747730000|2021-05-11 15:42:10|82531.1|82481.1|82525.6|82475.6|82531.6|82481.6|82523.5|82473.5|58
1620747740000|2021-05-11 15:42:20|82525.8|82475.8|82528.2|82478.2|82529.3|82479.3|82525.3|82475.3|52
1620747750000|2021-05-11 15:42:30|82528.3|82478.3|82529.6|82479.6|82529.9|82479.9|82526.3|82476.3|48
1620747760000|2021-05-11 15:42:40|82529.4|82479.4|82534.5|82484.5|82534.8|82484.8|82528.6|82478.6|44
1620747770000|2021-05-11 15:42:50|82534.6|82484.6|82533.4|82483.4|82534.9|82484.9|82532.4|82482.4|46
1620747780000|2021-05-11 15:43:00|82534.7|82484.7|82593|82543|82597.4|82547.4|82534.4|82484.4|69
1620747790000|2021-05-11 15:43:10|82593.8|82543.8|82569.2|82519.2|82595.8|82545.8|82567.3|82517.3|70
1620747800000|2021-05-11 15:43:20|82567.2|82517.2|82568.6|82518.6|82574.8|82524.8|82564.3|82514.3|67
1620747810000|2021-05-11 15:43:30|82568.5|82518.5|82565.7|82515.7|82569.5|82519.5|82564.3|82514.3|53
1620747820000|2021-05-11 15:43:40|82565.3|82515.3|82568.1|82518.1|82568.1|82518.1|82564.4|82514.4|54
1620747830000|2021-05-11 15:43:50|82568.3|82518.3|82574.6|82524.6|82575.7|82525.7|82567.6|82517.6|38
1620747840000|2021-05-11 15:44:00|82575.1|82525.1|82581.8|82531.8|82606.3|82556.3|82571.7|82521.7|46
1620747850000|2021-05-11 15:44:10|82577.3|82527.3|82565.2|82515.2|82630.6|82580.6|82533.8|82483.8|79
1620747860000|2021-05-11 15:44:20|82564.4|82514.4|82546.3|82496.3|82564.4|82514.4|82534.6|82484.6|70
1620747870000|2021-05-11 15:44:30|82546.5|82496.5|82570.3|82520.3|82596.5|82546.5|82544.8|82494.8|72
1620747880000|2021-05-11 15:44:40|82570.5|82520.5|82562.9|82512.9|82570.8|82520.8|82560.3|82510.3|58
1620747890000|2021-05-11 15:44:50|82561.5|82511.5|82570.3|82520.3|82573.3|82523.3|82561.5|82511.5|48
1620747900000|2021-05-11 15:45:00|82570.4|82520.4|82568.8|82518.8|82571.7|82521.7|82568.7|82518.7|53
1620747910000|2021-05-11 15:45:10|82569.1|82519.1|82594.1|82544.1|82622.7|82572.7|82569.1|82519.1|63
1620747920000|2021-05-11 15:45:20|82596.3|82546.3|82550.2|82500.2|82596.3|82546.3|82548.9|82498.9|76
1620747930000|2021-05-11 15:45:30|82549.9|82499.9|82554.6|82504.6|82557.8|82507.8|82547.3|82497.3|64
1620747940000|2021-05-11 15:45:40|82554.3|82504.3|82555|82505|82556.5|82506.5|82552.6|82502.6|50
1620747950000|2021-05-11 15:45:50|82555.3|82505.3|82556.5|82506.5|82600.5|82550.5|82555.1|82505.1|70
1620747960000|2021-05-11 15:46:00|82557|82507|82571|82521|82571.8|82521.8|82556.4|82506.4|61
1620747970000|2021-05-11 15:46:10|82570.8|82520.8|82571.2|82521.2|82648.4|82598.4|82563.3|82513.3|75
1620747980000|2021-05-11 15:46:20|82569.6|82519.6|82567.9|82517.9|82573.1|82523.1|82565.4|82515.4|60
1620747990000|2021-05-11 15:46:30|82567.1|82517.1|82563.9|82513.9|82567.3|82517.3|82562.9|82512.9|38
1620748000000|2021-05-11 15:46:40|82564.5|82514.5|82576.4|82526.4|82578.1|82528.1|82562.9|82512.9|46
1620748010000|2021-05-11 15:46:50|82576|82526|82563.3|82513.3|82576.4|82526.4|82562.1|82512.1|49
1620748020000|2021-05-11 15:47:00|82564.2|82514.2|82559.4|82509.4|82566|82516|82558.5|82508.5|64
1620748030000|2021-05-11 15:47:10|82559.5|82509.5|82565.7|82515.7|82566.9|82516.9|82559.1|82509.1|51
1620748040000|2021-05-11 15:47:20|82566.1|82516.1|82569.4|82519.4|82569.4|82519.4|82564.1|82514.1|53
1620748050000|2021-05-11 15:47:30|82568.9|82518.9|82569.7|82519.7|82569.7|82519.7|82566.4|82516.4|47
1620748060000|2021-05-11 15:47:40|82569|82519|82566.8|82516.8|82569.3|82519.3|82565|82515|46
1620748070000|2021-05-11 15:47:50|82566|82516|82562.7|82512.7|82566.8|82516.8|82561.9|82511.9|39
1620748080000|2021-05-11 15:48:00|82562.6|82512.6|82553.2|82503.2|82563|82513|82549.9|82499.9|56
1620748090000|2021-05-11 15:48:10|82553|82503|82551.6|82501.6|82560.6|82503.2|82545.1|82429|69
1620748100000|2021-05-11 15:48:20|82551.1|82501.1|82556.3|82506.3|82579.7|82529.7|82551.1|82501.1|70
1620748110000|2021-05-11 15:48:30|82556.2|82506.2|82573.9|82523.9|82578.3|82528.3|82556.2|82506.2|71
1620748120000|2021-05-11 15:48:40|82572.8|82522.8|82558.8|82508.8|82574.6|82524.6|82555.9|82505.9|76
1620748130000|2021-05-11 15:48:50|82558.9|82508.9|82557.8|82507.8|82561|82511|82551.8|82501.8|78
1620748140000|2021-05-11 15:49:00|82561.4|82511.4|82535.8|82485.8|82561.4|82511.4|82535.7|82485.7|73
1620748150000|2021-05-11 15:49:10|82535.7|82485.7|82557.1|82507.1|82560.6|82510.6|82534.3|82484.3|75
1620748160000|2021-05-11 15:49:20|82556.6|82506.6|82563.1|82513.1|82564.5|82514.5|82555.7|82505.7|70
1620748170000|2021-05-11 15:49:30|82563|82513|82563.6|82513.6|82565.6|82515.6|82560.5|82510.5|71
1620748180000|2021-05-11 15:49:40|82563.1|82513.1|82559.1|82509.1|82563.5|82513.5|82558.8|82508.8|68
1620748190000|2021-05-11 15:49:50|82559.3|82509.3|82560.6|82510.6|82562.3|82512.3|82558.5|82508.5|64
1620748200000|2021-05-11 15:50:00|82561.1|82511.1|82564.3|82514.3|82565.8|82515.8|82561.1|82511.1|53
1620748210000|2021-05-11 15:50:10|82564.4|82514.4|82567.3|82517.3|82569.3|82519.3|82564.4|82514.4|46
1620748220000|2021-05-11 15:50:20|82567.2|82517.2|82568.7|82518.7|82568.8|82518.8|82564.6|82514.6|37
1620748230000|2021-05-11 15:50:30|82568.8|82518.8|82574.8|82524.8|82574.9|82524.9|82568.8|82518.8|57
1620748240000|2021-05-11 15:50:40|82575.1|82525.1|82573.8|82523.8|82575.3|82525.3|82570.8|82520.8|54
1620748250000|2021-05-11 15:50:50|82574|82524|82573.1|82523.1|82575.1|82525.1|82572.5|82522.5|43
1620748260000|2021-05-11 15:51:00|82573.4|82523.4|82577.1|82527.1|82578.6|82528.6|82573|82523|41
1620748270000|2021-05-11 15:51:10|82577.4|82527.4|82579.6|82529.6|82579.6|82529.6|82575.4|82525.4|48
1620748280000|2021-05-11 15:51:20|82579.7|82529.7|82573.7|82523.7|82580.1|82530.1|82573.5|82523.5|49
1620748290000|2021-05-11 15:51:30|82573.8|82523.8|82568.6|82518.6|82575.1|82525.1|82567.4|82517.4|59
1620748300000|2021-05-11 15:51:40|82568.8|82518.8|82576.5|82526.5|82576.5|82526.5|82567.3|82517.3|42
1620748310000|2021-05-11 15:51:50|82576.9|82526.9|82575.5|82525.5|82579.1|82529.1|82575.4|82525.4|40
1620748320000|2021-05-11 15:52:00|82575.9|82525.9|82579.3|82529.3|82579.5|82529.5|82575.4|82525.4|48
1620748330000|2021-05-11 15:52:10|82579.2|82529.2|82572.4|82522.4|82580|82530|82572.1|82522.1|56
1620748340000|2021-05-11 15:52:20|82573.6|82523.6|82572.7|82522.7|82574|82524|82571.9|82521.9|44
1620748350000|2021-05-11 15:52:30|82572.5|82522.5|82573.5|82523.5|82576.2|82526.2|82572.4|82522.4|61
1620748360000|2021-05-11 15:52:40|82573.7|82523.7|82577.1|82527.1|82579.6|82529.6|82573.3|82523.3|42
1620748370000|2021-05-11 15:52:50|82577.2|82527.2|82576.1|82526.1|82578|82528|82574.5|82524.5|46
1620748380000|2021-05-11 15:53:00|82576.2|82526.2|82576.8|82526.8|82577.5|82527.5|82575.2|82525.2|40
1620748390000|2021-05-11 15:53:10|82576.9|82526.9|82576.8|82526.8|82577.9|82527.9|82575.2|82525.2|28
1620748400000|2021-05-11 15:53:20|82576.7|82526.7|82566.4|82516.4|82576.8|82526.8|82566|82516|48
1620748410000|2021-05-11 15:53:30|82568|82518|82563.4|82513.4|82568|82518|82562.6|82512.6|54
1620748420000|2021-05-11 15:53:40|82562.9|82512.9|82565.4|82515.4|82565.7|82515.7|82562.5|82512.5|45
1620748430000|2021-05-11 15:53:50|82565.6|82515.6|82564.4|82514.4|82565.6|82515.6|82562.7|82512.7|31
1620748440000|2021-05-11 15:54:00|82564.1|82514.1|82563.1|82513.1|82564.8|82514.8|82562|82512|44
1620748450000|2021-05-11 15:54:10|82563.2|82513.2|82562.7|82512.7|82564.1|82514.1|82562.7|82512.7|46
1620748460000|2021-05-11 15:54:20|82562.5|82512.5|82559.3|82509.3|82562.5|82512.5|82558.1|82508.1|34
1620748470000|2021-05-11 15:54:30|82559.6|82509.6|82560|82510|82560.4|82510.4|82558.6|82508.6|32
1620748480000|2021-05-11 15:54:40|82559.9|82509.9|82553.2|82503.2|82560.3|82510.3|82552.8|82502.8|41
1620748490000|2021-05-11 15:54:50|82553.1|82503.1|82555.5|82505.5|82555.9|82505.9|82550.7|82500.7|43
1620748500000|2021-05-11 15:55:00|82555.4|82505.4|82559.4|82509.4|82559.8|82509.8|82555.2|82505.2|38
1620748510000|2021-05-11 15:55:10|82559.3|82509.3|82559|82509|82559.7|82509.7|82557.8|82507.8|46
1620748520000|2021-05-11 15:55:20|82559.5|82509.5|82557.6|82507.6|82559.5|82509.5|82555.8|82505.8|42
1620748530000|2021-05-11 15:55:30|82557.8|82507.8|82557.7|82507.7|82559.2|82509.2|82556.8|82506.8|32
1620748540000|2021-05-11 15:55:40|82557.5|82507.5|82559.1|82509.1|82560|82510|82556.3|82506.3|29
1620748550000|2021-05-11 15:55:50|82559|82509|82556.5|82506.5|82559.6|82509.6|82554.6|82504.6|35
1620748560000|2021-05-11 15:56:00|82557.3|82507.3|82558|82508|82558.8|82508.8|82554.4|82504.4|53
1620748570000|2021-05-11 15:56:10|82558.7|82508.7|82556.3|82506.3|82559.2|82509.2|82556.1|82506.1|40
1620748580000|2021-05-11 15:56:20|82556.4|82506.4|82556.2|82506.2|82556.7|82506.7|82555.1|82505.1|21
1620748590000|2021-05-11 15:56:30|82556.1|82506.1|82558.8|82508.8|82563.1|82513.1|82556.1|82506.1|39
1620748600000|2021-05-11 15:56:40|82559.5|82509.5|82558.7|82508.7|82561|82511|82558.5|82508.5|42
1620748610000|2021-05-11 15:56:50|82559.8|82509.8|82560.7|82510.7|82561.7|82511.7|82559.3|82509.3|47
1620748620000|2021-05-11 15:57:00|82560.6|82510.6|82562.1|82512.1|82562.2|82512.2|82560.6|82510.6|26
1620748630000|2021-05-11 15:57:10|82561.8|82511.8|82549.3|82499.3|82562.3|82512.3|82549.1|82499.1|54
1620748640000|2021-05-11 15:57:20|82547.2|82497.2|82554.3|82504.3|82556.4|82506.4|82547.2|82497.2|48
1620748650000|2021-05-11 15:57:30|82554.4|82504.4|82547|82497|82554.4|82504.4|82546.4|82496.4|47
1620748660000|2021-05-11 15:57:40|82547.1|82497.1|82547.4|82497.4|82548.6|82498.6|82544.7|82494.7|60
1620748670000|2021-05-11 15:57:50|82547.9|82497.9|82549.8|82499.8|82550.8|82500.8|82547.2|82497.2|48
1620748680000|2021-05-11 15:58:00|82549.5|82499.5|82549.7|82499.7|82552.4|82502.4|82548.7|82498.7|57
1620748690000|2021-05-11 15:58:10|82549.3|82499.3|82548.8|82498.8|82550.9|82500.9|82548.2|82498.2|56
1620748700000|2021-05-11 15:58:20|82548.3|82498.3|82553.4|82503.4|82555.5|82505.5|82548.3|82498.3|53
1620748710000|2021-05-11 15:58:30|82553.8|82503.8|82554.6|82504.6|82554.9|82504.9|82552.7|82502.7|41
1620748720000|2021-05-11 15:58:40|82554.5|82504.5|82553.3|82503.3|82555.1|82505.1|82549.2|82499.2|48
1620748730000|2021-05-11 15:58:50|82552.7|82502.7|82557.2|82507.2|82557.9|82507.9|82552.4|82502.4|50
1620748740000|2021-05-11 15:59:00|82558|82508|82553.9|82503.9|82559.6|82509.6|82553.2|82503.2|49
1620748750000|2021-05-11 15:59:10|82553.8|82503.8|82561.4|82511.4|82563|82513|82553.8|82503.8|51
1620748760000|2021-05-11 15:59:20|82560.9|82510.9|82561.1|82511.1|82561.2|82511.2|82556.4|82506.4|40
1620748770000|2021-05-11 15:59:30|82557.8|82507.8|82560.1|82510.1|82561.3|82511.3|82556.4|82506.4|42
1620748780000|2021-05-11 15:59:40|82560.3|82510.3|82563.3|82513.3|82563.7|82513.7|82557.6|82507.6|34
1620748790000|2021-05-11 15:59:50|82565.9|82515.9|82564.4|82514.4|82565.9|82515.9|82562.9|82512.9|47
1620748800000|2021-05-11 16:00:00|82564|82514|82572.9|82522.9|82572.9|82522.9|82563.1|82513.1|59
1620748810000|2021-05-11 16:00:10|82572.6|82522.6|82584.4|82534.4|82587.8|82537.8|82571.5|82521.5|63
1620748820000|2021-05-11 16:00:20|82586.7|82536.7|82587.9|82537.9|82589.3|82539.3|82579.7|82529.7|58
1620748830000|2021-05-11 16:00:30|82587.8|82537.8|82591.8|82541.8|82593.2|82543.2|82584.9|82534.9|57
1620748840000|2021-05-11 16:00:40|82591.7|82541.7|82592.4|82542.4|82594.8|82544.8|82586.9|82536.9|60
1620748850000|2021-05-11 16:00:50|82593|82543|82593.7|82543.7|82598.7|82548.7|82590.4|82540.4|58
1620748860000|2021-05-11 16:01:00|82592.4|82542.4|82585.7|82535.7|82596.6|82546.6|82585.7|82535.7|56
1620748870000|2021-05-11 16:01:10|82591.2|82541.2|82589.2|82539.2|82591.3|82541.3|82585.3|82535.3|53
1620748880000|2021-05-11 16:01:20|82588.6|82538.6|82582.3|82532.3|82590.1|82540.1|82577.7|82527.7|59
1620748890000|2021-05-11 16:01:30|82582.4|82532.4|82566.1|82516.1|82584.5|82534.5|82566.1|82516.1|67
1620748900000|2021-05-11 16:01:40|82566.6|82516.6|82568|82518|82571.2|82521.2|82561.7|82511.7|70
1620748910000|2021-05-11 16:01:50|82571.4|82521.4|82558.1|82508.1|82571.7|82521.7|82556.9|82506.9|62
1620748920000|2021-05-11 16:02:00|82558.8|82508.8|82565.5|82515.5|82567.3|82517.3|82557.8|82507.8|52
1620748930000|2021-05-11 16:02:10|82565.2|82515.2|82554.2|82504.2|82573.9|82523.9|82553.8|82503.8|57
1620748940000|2021-05-11 16:02:20|82553.8|82503.8|82553.6|82503.6|82556.5|82506.5|82551.8|82501.8|58
1620748950000|2021-05-11 16:02:30|82550.2|82500.2|82552.5|82502.5|82553.3|82503.3|82549.3|82499.3|47
1620748960000|2021-05-11 16:02:40|82552.4|82502.4|82549.2|82499.2|82553.7|82503.7|82548.2|82498.2|47
1620748970000|2021-05-11 16:02:50|82551|82501|82547.6|82497.6|82552.4|82502.4|82546.5|82496.5|48
1620748980000|2021-05-11 16:03:00|82547.5|82497.5|82552.6|82502.6|82553.8|82503.8|82546.9|82496.9|39
1620748990000|2021-05-11 16:03:10|82552.8|82502.8|82551.3|82501.3|82553.8|82503.8|82547.6|82497.6|53
1620749000000|2021-05-11 16:03:20|82551.5|82501.5|82549.2|82499.2|82553|82503|82548.7|82498.7|44
1620749010000|2021-05-11 16:03:30|82550.1|82500.1|82541.9|82491.9|82550.4|82500.4|82539.1|82489.1|53
1620749020000|2021-05-11 16:03:40|82540.4|82490.4|82543|82493|82547|82497|82540.4|82490.4|40
1620749030000|2021-05-11 16:03:50|82545.7|82495.7|82546.2|82496.2|82550.1|82500.1|82543.1|82493.1|58
1620749040000|2021-05-11 16:04:00|82547.5|82497.5|82538|82488|82547.6|82497.6|82536.6|82486.6|58
1620749050000|2021-05-11 16:04:10|82538.3|82488.3|82514.3|82464.3|82538.5|82488.5|82493.2|82443.2|59
1620749060000|2021-05-11 16:04:20|82515.5|82465.5|82515|82465|82518.8|82468.8|82512.3|82462.3|66
1620749070000|2021-05-11 16:04:30|82514.6|82464.6|82514.1|82464.1|82518.5|82468.5|82512.7|82462.7|50
1620749080000|2021-05-11 16:04:40|82510.9|82460.9|82562.2|82512.2|82577|82527|82510.2|82460.2|71
1620749090000|2021-05-11 16:04:50|82564.8|82514.8|82554.3|82504.3|82569.5|82519.5|82551.6|82501.6|69
1620749100000|2021-05-11 16:05:00|82551.8|82501.8|82553.4|82503.4|82558.3|82508.3|82551.8|82501.8|51
1620749110000|2021-05-11 16:05:10|82553.7|82503.7|82555.4|82505.4|82556.8|82506.8|82551.9|82501.9|54
1620749120000|2021-05-11 16:05:20|82555.7|82505.7|82558.1|82508.1|82558.5|82508.5|82553.1|82503.1|45
1620749130000|2021-05-11 16:05:30|82556.7|82506.7|82560|82510|82561.9|82511.9|82553.9|82503.9|51
1620749140000|2021-05-11 16:05:40|82560.2|82510.2|82556.5|82506.5|82562.4|82512.4|82555.3|82505.3|55
1620749150000|2021-05-11 16:05:50|82557.5|82507.5|82559.4|82509.4|82563.5|82513.5|82553.1|82503.1|56
1620749160000|2021-05-11 16:06:00|82560.6|82510.6|82560.9|82510.9|82563.8|82513.8|82559|82509|48
1620749170000|2021-05-11 16:06:10|82559.8|82509.8|82560.7|82510.7|82563.7|82513.7|82557|82507|44
1620749180000|2021-05-11 16:06:20|82559.1|82509.1|82560.5|82510.5|82561.4|82511.4|82555.2|82505.2|35
1620749190000|2021-05-11 16:06:30|82560.4|82510.4|82560.5|82510.5|82560.8|82510.8|82556|82506|30
1620749200000|2021-05-11 16:06:40|82560.9|82510.9|82557.7|82507.7|82560.9|82510.9|82557.5|82507.5|20
1620749210000|2021-05-11 16:06:50|82557.5|82507.5|82558.9|82508.9|82560.6|82510.6|82556.3|82506.3|42
1620749220000|2021-05-11 16:07:00|82560|82510|82559.3|82509.3|82561.1|82511.1|82555.5|82505.5|42
1620749230000|2021-05-11 16:07:10|82560.2|82510.2|82560.7|82510.7|82561.2|82511.2|82559.2|82509.2|38
1620749240000|2021-05-11 16:07:20|82560.6|82510.6|82559.5|82509.5|82561|82511|82558|82508|33
1620749250000|2021-05-11 16:07:30|82559.3|82509.3|82565.9|82515.9|82569.5|82519.5|82559.3|82509.3|41
1620749260000|2021-05-11 16:07:40|82564.9|82514.9|82573.2|82523.2|82573.2|82523.2|82563.1|82513.1|47
1620749270000|2021-05-11 16:07:50|82570.3|82520.3|82576.7|82526.7|82582.6|82532.6|82570.2|82520.2|56
1620749280000|2021-05-11 16:08:00|82573.5|82523.5|82573.3|82523.3|82576.3|82526.3|82572.5|82522.5|39
1620749290000|2021-05-11 16:08:10|82572.9|82522.9|82575.5|82525.5|82578.2|82528.2|82569.1|82519.1|32
1620749300000|2021-05-11 16:08:20|82572|82522|82574.3|82524.3|82574.3|82524.3|82570.3|82520.3|34
1620749310000|2021-05-11 16:08:30|82574.4|82524.4|82569.9|82519.9|82575|82525|82569|82519|50
1620749320000|2021-05-11 16:08:40|82571|82521|82574.5|82524.5|82575.2|82525.2|82569.4|82519.4|49
1620749330000|2021-05-11 16:08:50|82575.7|82525.7|82568.6|82518.6|82575.8|82525.8|82566.7|82516.7|44
1620749340000|2021-05-11 16:09:00|82568.3|82518.3|82572.4|82522.4|82573.5|82523.5|82566.8|82516.8|46
1620749350000|2021-05-11 16:09:10|82572.3|82522.3|82570.4|82520.4|82575.9|82525.9|82570.2|82520.2|34
1620749360000|2021-05-11 16:09:20|82571.7|82521.7|82572|82522|82572.5|82522.5|82568.4|82518.4|34
1620749370000|2021-05-11 16:09:30|82571.9|82521.9|82569.9|82519.9|82572.1|82522.1|82569.1|82519.1|26
1620749380000|2021-05-11 16:09:40|82569.5|82519.5|82571.8|82521.8|82577.7|82527.7|82569.5|82519.5|48
1620749390000|2021-05-11 16:09:50|82572|82522|82574.2|82524.2|82575.4|82525.4|82570.1|82520.1|48
1620749400000|2021-05-11 16:10:00|82578|82528|82575.9|82525.9|82578|82528|82572|82522|56
1620749410000|2021-05-11 16:10:10|82576|82526|82574.9|82524.9|82578.1|82528.1|82571.5|82521.5|43
1620749420000|2021-05-11 16:10:20|82577.3|82527.3|82571|82521|82578.2|82528.2|82570.4|82520.4|49
1620749430000|2021-05-11 16:10:30|82571.2|82521.2|82565.2|82515.2|82573.1|82523.1|82565.2|82515.2|38
1620749440000|2021-05-11 16:10:40|82565.7|82515.7|82564|82514|82571.2|82521.2|82564|82514|52
1620749450000|2021-05-11 16:10:50|82565.4|82515.4|82565.7|82515.7|82570.7|82520.7|82565.4|82515.4|50
1620749460000|2021-05-11 16:11:00|82568.4|82518.4|82572.5|82522.5|82578.4|82528.4|82565.5|82515.5|59
1620749470000|2021-05-11 16:11:10|82572.4|82522.4|82574.8|82524.8|82576.2|82526.2|82571.2|82521.2|56
1620749480000|2021-05-11 16:11:20|82574.9|82524.9|82574.3|82524.3|82576.3|82526.3|82570.6|82520.6|50
1620749490000|2021-05-11 16:11:30|82574.8|82524.8|82574.2|82524.2|82575.9|82525.9|82570.2|82520.2|41
1620749500000|2021-05-11 16:11:40|82574.3|82524.3|82573|82523|82577.2|82527.2|82571.7|82521.7|41
1620749510000|2021-05-11 16:11:50|82572.3|82522.3|82572.8|82522.8|82573.5|82523.5|82570.4|82520.4|33
1620749520000|2021-05-11 16:12:00|82572.6|82522.6|82571.8|82521.8|82574.9|82524.9|82566.4|82516.4|46
1620749530000|2021-05-11 16:12:10|82571.7|82521.7|82570.3|82520.3|82573|82523|82565.1|82515.1|54
1620749540000|2021-05-11 16:12:20|82570.9|82520.9|82573.1|82523.1|82578.6|82528.6|82565.7|82515.7|49
1620749550000|2021-05-11 16:12:30|82572.6|82522.6|82572.1|82522.1|82573.1|82523.1|82570.5|82520.5|33
1620749560000|2021-05-11 16:12:40|82572|82522|82567.9|82517.9|82572.4|82522.4|82566.1|82516.1|29
1620749570000|2021-05-11 16:12:50|82567.8|82517.8|82570.6|82520.6|82572|82522|82566|82516|51
1620749580000|2021-05-11 16:13:00|82564.7|82514.7|82569.1|82519.1|82570.3|82520.3|82563.1|82513.1|46
1620749590000|2021-05-11 16:13:10|82567.5|82517.5|82570.3|82520.3|82570.3|82520.3|82566.1|82516.1|25
1620749600000|2021-05-11 16:13:20|82570.4|82520.4|82568.6|82518.6|82571.7|82521.7|82564.7|82514.7|26
1620749610000|2021-05-11 16:13:30|82568.2|82518.2|82568.8|82518.8|82569.7|82519.7|82567.3|82517.3|35
1620749620000|2021-05-11 16:13:40|82569.1|82519.1|82572.4|82522.4|82574|82524|82566.3|82516.3|43
1620749630000|2021-05-11 16:13:50|82572.7|82522.7|82573.7|82523.7|82574.1|82524.1|82568|82518|36
1620749640000|2021-05-11 16:14:00|82574|82524|82572.7|82522.7|82576.2|82526.2|82570.5|82520.5|45
1620749650000|2021-05-11 16:14:10|82571.4|82521.4|82572.9|82522.9|82575.2|82525.2|82558.8|82508.8|54
1620749660000|2021-05-11 16:14:20|82572.7|82522.7|82567.8|82517.8|82572.7|82522.7|82565.5|82515.5|55
1620749670000|2021-05-11 16:14:30|82567.1|82517.1|82562.4|82512.4|82568.1|82518.1|82561.1|82511.1|36
1620749680000|2021-05-11 16:14:40|82562.3|82512.3|82563|82513|82564.6|82514.6|82562.3|82512.3|27
1620749690000|2021-05-11 16:14:50|82562.5|82512.5|82562.3|82512.3|82567.2|82517.2|82552.6|82502.6|28
1620749700000|2021-05-11 16:15:00|82561.7|82511.7|82559.8|82509.8|82562.4|82512.4|82556.3|82506.3|53
1620749710000|2021-05-11 16:15:10|82559.9|82509.9|82550.3|82500.3|82560.8|82510.8|82547.7|82497.7|49
1620749720000|2021-05-11 16:15:20|82550|82500|82550.4|82500.4|82553.7|82503.7|82549.3|82499.3|35
1620749730000|2021-05-11 16:15:30|82551.3|82501.3|82544.1|82494.1|82553.3|82503.3|82540.2|82490.2|46
1620749740000|2021-05-11 16:15:40|82545|82495|82543.9|82493.9|82547.1|82497.1|82542.7|82492.7|42
1620749750000|2021-05-11 16:15:50|82544.2|82494.2|82543|82493|82546.6|82496.6|82543|82493|52
1620749760000|2021-05-11 16:16:00|82543.6|82493.6|82543.9|82493.9|82545.5|82495.5|82542.7|82492.7|34
1620749770000|2021-05-11 16:16:10|82543.8|82493.8|82542.2|82492.2|82544.6|82507.3|82530.5|82490.2|36
1620749780000|2021-05-11 16:16:20|82543.3|82493.3|82548|82498|82548|82498|82541.7|82491.7|54
1620749790000|2021-05-11 16:16:30|82546.9|82496.9|82546.7|82496.7|82548.6|82498.6|82546.2|82496.2|37
1620749800000|2021-05-11 16:16:40|82546.3|82496.3|82544.5|82494.5|82548|82498|82541|82491|51
1620749810000|2021-05-11 16:16:50|82544.4|82494.4|82546.1|82496.1|82547.8|82497.8|82543.3|82493.3|44
1620749820000|2021-05-11 16:17:00|82546.7|82496.7|82544.3|82494.3|82551.3|82501.3|82543.3|82493.3|47
1620749830000|2021-05-11 16:17:10|82543.9|82493.9|82541.9|82491.9|82545.5|82495.5|82536.9|82486.9|48
1620749840000|2021-05-11 16:17:20|82540.8|82490.8|82546.5|82496.5|82549.2|82499.2|82540.8|82490.8|46
1620749850000|2021-05-11 16:17:30|82546.7|82496.7|82543.8|82493.8|82546.9|82496.9|82542.5|82492.5|43
1620749860000|2021-05-11 16:17:40|82543.7|82493.7|82545.2|82495.2|82546.9|82496.9|82542.3|82492.3|54
1620749870000|2021-05-11 16:17:50|82545.4|82495.4|82545.3|82495.3|82545.6|82495.6|82544|82494|31
1620749880000|2021-05-11 16:18:00|82546.1|82496.1|82547.7|82497.7|82549|82499|82546|82496|32
1620749890000|2021-05-11 16:18:10|82547.4|82497.4|82546.8|82496.8|82549.8|82499.8|82546.4|82496.4|36
1620749900000|2021-05-11 16:18:20|82546.7|82496.7|82546.8|82496.8|82548.5|82498.5|82545|82495|32
1620749910000|2021-05-11 16:18:30|82546.4|82496.4|82544.1|82494.1|82551.1|82501.1|82544.1|82494.1|38
1620749920000|2021-05-11 16:18:40|82544.2|82494.2|82546.3|82496.3|82546.3|82496.3|82543.2|82493.2|42
1620749930000|2021-05-11 16:18:50|82546|82496|82544.6|82494.6|82547.6|82497.6|82544.2|82494.2|28
1620749940000|2021-05-11 16:19:00|82544.8|82494.8|82547|82497|82547.7|82497.7|82543.8|82493.8|32
1620749950000|2021-05-11 16:19:10|82546.7|82496.7|82543.5|82493.5|82546.7|82496.7|82543.5|82493.5|17
1620749960000|2021-05-11 16:19:20|82544|82494|82546.1|82496.1|82549.2|82499.2|82542.4|82492.4|40
1620749970000|2021-05-11 16:19:30|82547.6|82497.6|82542.5|82492.5|82547.6|82497.6|82540.6|82490.6|46
1620749980000|2021-05-11 16:19:40|82542.8|82492.8|82542|82492|82545.7|82495.7|82539.9|82489.9|38
1620749990000|2021-05-11 16:19:50|82541.7|82491.7|82544.6|82494.6|82548.5|82498.5|82541.7|82491.7|35
1620750000000|2021-05-11 16:20:00|82544.9|82494.9|82544.7|82494.7|82545.9|82495.9|82544.1|82494.1|24
1620750010000|2021-05-11 16:20:10|82544.8|82494.8|82544.5|82494.5|82546|82496|82540.6|82490.6|51
1620750020000|2021-05-11 16:20:20|82544.7|82494.7|82545.3|82495.3|82546.6|82496.6|82541.3|82491.3|18
1620750030000|2021-05-11 16:20:30|82545.6|82495.6|82547.2|82497.2|82550|82500|82544.4|82494.4|43
1620750040000|2021-05-11 16:20:40|82546.7|82496.7|82547.6|82497.6|82548.8|82498.8|82545.9|82495.9|29
1620750050000|2021-05-11 16:20:50|82547.7|82497.7|82550.4|82500.4|82553.8|82503.8|82547.7|82497.7|40
1620750060000|2021-05-11 16:21:00|82548.9|82498.9|82553.9|82503.9|82554.8|82504.8|82548.9|82498.9|46
1620750070000|2021-05-11 16:21:10|82554|82504|82553.8|82503.8|82554.6|82504.6|82553.1|82503.1|28
1620750080000|2021-05-11 16:21:20|82554.3|82504.3|82555.3|82505.3|82555.3|82505.3|82543.6|82493.6|24
1620750090000|2021-05-11 16:21:30|82555.2|82505.2|82554.7|82504.7|82558.1|82508.1|82553.8|82503.8|49
1620750100000|2021-05-11 16:21:40|82554.9|82504.9|82556.7|82506.7|82557.6|82507.6|82554.2|82504.2|39
1620750110000|2021-05-11 16:21:50|82556.1|82506.1|82555.9|82505.9|82557.3|82507.3|82553.1|82503.1|47
1620750120000|2021-05-11 16:22:00|82555.8|82505.8|82555.4|82505.4|82555.8|82505.8|82551.9|82501.9|43
1620750130000|2021-05-11 16:22:10|82554.9|82504.9|82559.8|82509.8|82564.1|82514.1|82554.9|82504.9|53
1620750140000|2021-05-11 16:22:20|82559.2|82509.2|82564|82514|82564|82514|82558.2|82508.2|31
1620750150000|2021-05-11 16:22:30|82561.2|82511.2|82565.8|82515.8|82566.3|82516.3|82560.6|82510.6|41
1620750160000|2021-05-11 16:22:40|82565.5|82515.5|82560.2|82510.2|82565.5|82515.5|82557.7|82507.7|49
1620750170000|2021-05-11 16:22:50|82561.1|82511.1|82557.6|82507.6|82562.5|82512.5|82557.6|82507.6|51
1620750180000|2021-05-11 16:23:00|82557.5|82507.5|82558.8|82508.8|82559.2|82509.2|82555.9|82505.9|40
1620750190000|2021-05-11 16:23:10|82557.9|82507.9|82559|82509|82560.1|82510.1|82557|82507|31
1620750200000|2021-05-11 16:23:20|82559.1|82509.1|82559.5|82509.5|82559.9|82509.9|82556.6|82506.6|30
1620750210000|2021-05-11 16:23:30|82557.8|82507.8|82560.1|82510.1|82561.6|82511.6|82557.8|82507.8|35
1620750220000|2021-05-11 16:23:40|82560.9|82510.9|82559.3|82509.3|82560.9|82510.9|82558.5|82508.5|29
1620750230000|2021-05-11 16:23:50|82559.2|82509.2|82560.6|82510.6|82561.4|82511.4|82558.3|82508.3|27
1620750240000|2021-05-11 16:24:00|82559.8|82509.8|82558.1|82508.1|82561.2|82511.2|82557.5|82507.5|31
1620750250000|2021-05-11 16:24:10|82559|82509|82562.6|82512.6|82563.8|82513.8|82558.5|82508.5|30
1620750260000|2021-05-11 16:24:20|82563.2|82513.2|82564.9|82514.9|82568.5|82518.5|82559.4|82509.4|36
1620750270000|2021-05-11 16:24:30|82565.6|82515.6|82572.2|82522.2|82573.8|82523.8|82564.9|82514.9|42
1620750280000|2021-05-11 16:24:40|82573|82523|82570.9|82520.9|82573.2|82523.2|82570|82520|27
1620750290000|2021-05-11 16:24:50|82570.8|82520.8|82573.5|82523.5|82575.9|82525.9|82570|82520|42
1620750300000|2021-05-11 16:25:00|82571.4|82521.4|82582.1|82532.1|82582.9|82532.9|82571.4|82521.4|43
1620750310000|2021-05-11 16:25:10|82584.5|82534.5|82579.2|82529.2|82584.7|82534.7|82574.3|82524.3|54
1620750320000|2021-05-11 16:25:20|82579.6|82529.6|82577.7|82527.7|82579.6|82529.6|82574.8|82524.8|28
1620750330000|2021-05-11 16:25:30|82577.4|82527.4|82582.9|82532.9|82583|82533|82576.6|82526.6|50
1620750340000|2021-05-11 16:25:40|82584|82534|82582.2|82532.2|82584|82534|82579.8|82529.8|28
1620750350000|2021-05-11 16:25:50|82582.8|82532.8|82580.2|82530.2|82583.1|82533.1|82578.1|82528.1|38
1620750360000|2021-05-11 16:26:00|82580.5|82530.5|82583.5|82533.5|82587.6|82537.6|82577|82527|58
1620750370000|2021-05-11 16:26:10|82584.4|82534.4|82592|82542|82594.1|82544.1|82582.8|82532.8|65
1620750380000|2021-05-11 16:26:20|82592.1|82542.1|82594.4|82544.4|82599|82549|82591.6|82541.6|49
1620750390000|2021-05-11 16:26:30|82594.8|82544.8|82594|82544|82598.9|82548.9|82592.5|82542.5|59
1620750400000|2021-05-11 16:26:40|82594.4|82544.4|82595|82545|82598.3|82548.3|82593.4|82543.4|39
1620750410000|2021-05-11 16:26:50|82595.7|82545.7|82598.8|82548.8|82598.8|82548.8|82595.4|82545.4|47
1620750420000|2021-05-11 16:27:00|82598.2|82548.2|82597|82547|82602.2|82552.2|82591|82541|55
1620750430000|2021-05-11 16:27:10|82599|82549|82604.9|82554.9|82606.7|82556.7|82595.3|82545.3|46
1620750440000|2021-05-11 16:27:20|82605.5|82555.5|82606.7|82556.7|82608.6|82558.6|82603.2|82553.2|47
1620750450000|2021-05-11 16:27:30|82606.6|82556.6|82612|82562|82612.6|82562.6|82605.2|82555.2|48
1620750460000|2021-05-11 16:27:40|82612.3|82562.3|82612.2|82562.2|82612.9|82562.9|82608.9|82558.9|44
1620750470000|2021-05-11 16:27:50|82612.3|82562.3|82618.8|82568.8|82621|82571|82612.1|82562.1|47
1620750480000|2021-05-11 16:28:00|82617.7|82567.7|82613.1|82563.1|82617.7|82567.7|82609.6|82559.6|38
1620750490000|2021-05-11 16:28:10|82614.2|82564.2|82612.2|82562.2|82617.4|82567.4|82611.1|82561.1|41
1620750500000|2021-05-11 16:28:20|82612.6|82562.6|82607.6|82557.6|82612.9|82562.9|82607.4|82557.4|38
1620750510000|2021-05-11 16:28:30|82608.4|82558.4|82608.9|82558.9|82610.3|82560.3|82606.2|82556.2|40
1620750520000|2021-05-11 16:28:40|82609|82559|82612.1|82562.1|82612.3|82562.3|82608.5|82558.5|30
1620750530000|2021-05-11 16:28:50|82612.6|82562.6|82612.3|82562.3|82616.7|82566.7|82603.4|82553.4|43
1620750540000|2021-05-11 16:29:00|82614.4|82564.4|82603.9|82553.9|82614.4|82564.4|82603.2|82553.2|40
1620750550000|2021-05-11 16:29:10|82600.8|82550.8|82602.8|82552.8|82603.9|82553.9|82598.5|82548.5|38
1620750560000|2021-05-11 16:29:20|82602.9|82552.9|82597.7|82547.7|82603.1|82553.1|82596.6|82546.6|30
1620750570000|2021-05-11 16:29:30|82600.5|82550.5|82598.7|82548.7|82602.5|82552.5|82598.1|82548.1|28
1620750580000|2021-05-11 16:29:40|82598.5|82548.5|82597.5|82547.5|82601.4|82551.4|82597.4|82547.4|29
1620750590000|2021-05-11 16:29:50|82597.3|82547.3|82596.8|82546.8|82599|82549|82595.2|82545.2|38
1620750600000|2021-05-11 16:30:00|82597.1|82547.1|82598|82548|82598.7|82548.7|82594.3|82544.3|54
1620750610000|2021-05-11 16:30:10|82598.7|82548.7|82596.3|82546.3|82599.8|82549.8|82596.3|82546.3|37
1620750620000|2021-05-11 16:30:20|82596.4|82546.4|82594|82544|82599.2|82549.2|82591.6|82541.6|49
1620750630000|2021-05-11 16:30:30|82593.9|82543.9|82594.2|82544.2|82595.7|82545.7|82591.8|82541.8|41
1620750640000|2021-05-11 16:30:40|82595|82545|82591.6|82541.6|82595|82545|82588|82538|51
1620750650000|2021-05-11 16:30:50|82592|82542|82592.6|82542.6|82593.5|82543.5|82587.3|82537.3|44
1620750660000|2021-05-11 16:31:00|82592.3|82542.3|82588.2|82538.2|82592.9|82542.9|82583.7|82533.7|45
1620750670000|2021-05-11 16:31:10|82589.1|82539.1|82586.8|82536.8|82589.4|82539.4|82586.4|82536.4|38
1620750680000|2021-05-11 16:31:20|82586.7|82536.7|82584.7|82534.7|82588.4|82538.4|82583.4|82533.4|33
1620750690000|2021-05-11 16:31:30|82585.1|82535.1|82583.4|82533.4|82585.9|82535.9|82583.4|82533.4|28
1620750700000|2021-05-11 16:31:40|82583.3|82533.3|82581.6|82531.6|82583.6|82533.6|82581.5|82531.5|33
1620750710000|2021-05-11 16:31:50|82581.7|82531.7|82582.5|82532.5|82583.6|82533.6|82581.4|82531.4|46
1620750720000|2021-05-11 16:32:00|82581.7|82531.7|82580|82530|82583.1|82533.1|82578.6|82528.6|38
1620750730000|2021-05-11 16:32:10|82579.9|82529.9|82575.4|82525.4|82580.2|82530.2|82575.4|82525.4|32
1620750740000|2021-05-11 16:32:20|82577.1|82527.1|82576|82526|82578.7|82528.7|82575.2|82525.2|29
1620750750000|2021-05-11 16:32:30|82576.7|82526.7|82578.3|82528.3|82578.3|82528.3|82575.8|82525.8|32
1620750760000|2021-05-11 16:32:40|82578.1|82528.1|82573.4|82523.4|82578.6|82528.6|82572.6|82522.6|36
1620750770000|2021-05-11 16:32:50|82573.1|82523.1|82575.5|82525.5|82578|82528|82573.1|82523.1|31
1620750780000|2021-05-11 16:33:00|82575.4|82525.4|82575.6|82525.6|82576.4|82526.4|82575|82525|38
1620750790000|2021-05-11 16:33:10|82575.9|82525.9|82577.8|82527.8|82578|82528|82574|82524|46
1620750800000|2021-05-11 16:33:20|82576.6|82526.6|82579.1|82529.1|82579.1|82529.1|82573.6|82523.6|44
1620750810000|2021-05-11 16:33:30|82578.6|82528.6|82583|82533|82588.3|82538.3|82578.2|82528.2|55
1620750820000|2021-05-11 16:33:40|82583.5|82533.5|82581.7|82531.7|82583.5|82533.5|82581.6|82531.6|27
1620750830000|2021-05-11 16:33:50|82581.8|82531.8|82585.9|82535.9|82588.7|82538.7|82581.2|82531.2|46
1620750840000|2021-05-11 16:34:00|82586.3|82536.3|82585.3|82535.3|82588.8|82538.8|82583.3|82533.3|49
1620750850000|2021-05-11 16:34:10|82586.8|82536.8|82585.7|82535.7|82587.9|82537.9|82585.7|82535.7|34
1620750860000|2021-05-11 16:34:20|82586|82536|82589.8|82539.8|82590.4|82540.4|82583.5|82533.5|38
1620750870000|2021-05-11 16:34:30|82588.7|82538.7|82588.6|82538.6|82589.2|82539.2|82586.8|82536.8|38
1620750880000|2021-05-11 16:34:40|82588.9|82538.9|82588.9|82538.9|82592.3|82542.3|82586.9|82536.9|40
1620750890000|2021-05-11 16:34:50|82588.7|82538.7|82586.4|82536.4|82590.7|82540.7|82586.4|82536.4|42
1620750900000|2021-05-11 16:35:00|82586.8|82536.8|82578.1|82528.1|82588.3|82538.3|82578|82528|48
1620750910000|2021-05-11 16:35:10|82581.8|82531.8|82579.7|82529.7|82584.7|82534.7|82578.1|82528.1|39
1620750920000|2021-05-11 16:35:20|82579.6|82529.6|82581.1|82531.1|82583.1|82533.1|82579.1|82529.1|36
1620750930000|2021-05-11 16:35:30|82581.6|82531.6|82582|82532|82583.1|82533.1|82579.2|82529.2|32
1620750940000|2021-05-11 16:35:40|82581.4|82531.4|82582.6|82532.6|82584.5|82534.5|82578.9|82528.9|50
1620750950000|2021-05-11 16:35:50|82582.8|82532.8|82584.6|82534.6|82587.1|82537.1|82580.1|82530.1|38
1620750960000|2021-05-11 16:36:00|82581.4|82531.4|82578.8|82528.8|82584.9|82534.9|82574.4|82524.4|57
1620750970000|2021-05-11 16:36:10|82578.5|82528.5|82579.6|82529.6|82582.3|82532.3|82576.4|82526.4|38
1620750980000|2021-05-11 16:36:20|82579.3|82529.3|82578.9|82528.9|82581|82531|82578.8|82528.8|13
1620750990000|2021-05-11 16:36:30|82578.7|82528.7|82580.2|82530.2|82587.1|82537.1|82578.3|82528.3|27
1620751000000|2021-05-11 16:36:40|82582.3|82532.3|82581.4|82531.4|82584.9|82534.9|82579.9|82529.9|22
1620751010000|2021-05-11 16:36:50|82581.3|82531.3|82578.2|82528.2|82582.5|82532.5|82577.3|82527.3|40
1620751020000|2021-05-11 16:37:00|82578.1|82528.1|82575.1|82525.1|82582|82532|82575.1|82525.1|34
1620751030000|2021-05-11 16:37:10|82574.3|82524.3|82575.9|82525.9|82578.4|82528.4|82574.3|82524.3|31
1620751040000|2021-05-11 16:37:20|82575.5|82525.5|82573.4|82523.4|82576|82526|82573.4|82523.4|38
1620751050000|2021-05-11 16:37:30|82573.9|82523.9|82572.8|82522.8|82575|82525|82569.1|82519.1|54
1620751060000|2021-05-11 16:37:40|82573|82523|82572.1|82522.1|82573.4|82523.4|82570.4|82520.4|49
1620751070000|2021-05-11 16:37:50|82572.2|82522.2|82570.2|82520.2|82572.3|82522.3|82568.2|82518.2|37
1620751080000|2021-05-11 16:38:00|82569.9|82519.9|82567.7|82517.7|82571.9|82521.9|82567.2|82517.2|55
1620751090000|2021-05-11 16:38:10|82567.1|82517.1|82566.7|82516.7|82568.6|82518.6|82566.4|82516.4|43
1620751100000|2021-05-11 16:38:20|82566.5|82516.5|82561.9|82511.9|82566.8|82516.8|82559.8|82509.8|46
1620751110000|2021-05-11 16:38:30|82561.5|82511.5|82560.4|82510.4|82563.8|82513.8|82556.3|82506.3|47
1620751120000|2021-05-11 16:38:40|82560.5|82510.5|82553.4|82503.4|82561.3|82511.3|82553.4|82503.4|44
1620751130000|2021-05-11 16:38:50|82553.5|82503.5|82555.2|82505.2|82557.5|82507.5|82553.5|82503.5|35
1620751140000|2021-05-11 16:39:00|82556.3|82506.3|82558.1|82508.1|82563.8|82513.8|82555.6|82505.6|56
1620751150000|2021-05-11 16:39:10|82558.2|82508.2|82547.3|82497.3|82558.2|82508.2|82547.3|82497.3|51
1620751160000|2021-05-11 16:39:20|82546.9|82496.9|82531.5|82481.5|82551.3|82501.3|82531.5|82481.5|67
1620751170000|2021-05-11 16:39:30|82532.8|82482.8|82538.7|82488.7|82538.9|82488.9|82531.5|82481.5|70
1620751180000|2021-05-11 16:39:40|82539.2|82489.2|82536.7|82486.7|82540.8|82490.8|82535.6|82485.6|66
1620751190000|2021-05-11 16:39:50|82536.9|82486.9|82540.1|82490.1|82540.2|82490.2|82535.9|82485.9|51
1620751200000|2021-05-11 16:40:00|82540|82490|82544.4|82494.4|82545.1|82495.1|82539.8|82489.8|69
1620751210000|2021-05-11 16:40:10|82544.7|82494.7|82545.6|82495.6|82546.2|82496.2|82543|82493|62
1620751220000|2021-05-11 16:40:20|82544.6|82494.6|82546.4|82496.4|82549.7|82499.7|82544.6|82494.6|58
1620751230000|2021-05-11 16:40:30|82547.4|82497.4|82551.9|82501.9|82552.9|82502.9|82546.3|82496.3|49
1620751240000|2021-05-11 16:40:40|82551.4|82501.4|82551.1|82501.1|82553.8|82503.8|82547.4|82497.4|45
1620751250000|2021-05-11 16:40:50|82549.5|82499.5|82552.8|82502.8|82552.8|82502.8|82549|82499|50
1620751260000|2021-05-11 16:41:00|82551.9|82501.9|82551.4|82501.4|82552.4|82502.4|82550.6|82500.6|38
1620751270000|2021-05-11 16:41:10|82551.3|82501.3|82557.5|82507.5|82559|82509|82550.1|82500.1|58
1620751280000|2021-05-11 16:41:20|82556|82506|82558.5|82508.5|82560.4|82510.4|82555.3|82505.3|44
1620751290000|2021-05-11 16:41:30|82557.9|82507.9|82551.8|82501.8|82559.8|82509.8|82550.1|82500.1|39
1620751300000|2021-05-11 16:41:40|82551.4|82501.4|82562.1|82512.1|82563.6|82513.6|82543.5|82493.5|40
1620751310000|2021-05-11 16:41:50|82564.5|82514.5|82549.8|82499.8|82568.5|82518.5|82547.5|82497.5|64
1620751320000|2021-05-11 16:42:00|82550.4|82500.4|82555.1|82505.1|82555.1|82505.1|82548.8|82498.8|42
1620751330000|2021-05-11 16:42:10|82554|82504|82553.9|82503.9|82554.6|82504.6|82550.3|82500.3|34
1620751340000|2021-05-11 16:42:20|82554.1|82504.1|82553.9|82503.9|82555.6|82505.6|82552.9|82502.9|44
1620751350000|2021-05-11 16:42:30|82553.8|82503.8|82557.4|82507.4|82558.8|82508.8|82552.9|82502.9|49
1620751360000|2021-05-11 16:42:40|82557.6|82507.6|82597.1|82547.1|82598.8|82548.8|82557.1|82507.1|54
1620751370000|2021-05-11 16:42:50|82597.3|82547.3|82595.5|82545.5|82597.6|82547.6|82593.7|82543.7|36
1620751380000|2021-05-11 16:43:00|82596.3|82546.3|82592.1|82542.1|82596.5|82546.5|82590.4|82540.4|52
1620751390000|2021-05-11 16:43:10|82591.2|82541.2|82594.7|82544.7|82596.4|82546.4|82590.6|82540.6|43
1620751400000|2021-05-11 16:43:20|82594.8|82544.8|82591.1|82541.1|82597.2|82547.2|82590.6|82540.6|56
1620751410000|2021-05-11 16:43:30|82591.4|82541.4|82591.2|82541.2|82594.4|82544.4|82589.8|82539.8|47
1620751420000|2021-05-11 16:43:40|82591.1|82541.1|82594.4|82544.4|82594.4|82544.4|82591.1|82541.1|29
1620751430000|2021-05-11 16:43:50|82594.9|82544.9|82596|82546|82598.6|82548.6|82594.1|82544.1|36
1620751440000|2021-05-11 16:44:00|82596.6|82546.6|82597|82547|82598.8|82548.8|82595.6|82545.6|36
1620751450000|2021-05-11 16:44:10|82597.3|82547.3|82597.3|82547.3|82597.5|82547.5|82596.6|82546.6|30
1620751460000|2021-05-11 16:44:20|82597.1|82547.1|82603.8|82553.8|82604.1|82554.1|82596.9|82546.9|47
1620751470000|2021-05-11 16:44:30|82603.5|82553.5|82600.7|82550.7|82604.6|82554.6|82600.1|82550.1|35
1620751480000|2021-05-11 16:44:40|82600.3|82550.3|82598|82548|82600.5|82550.5|82598|82548|53
1620751490000|2021-05-11 16:44:50|82597.8|82547.8|82600.3|82550.3|82602|82552|82597.8|82547.8|46
1620751500000|2021-05-11 16:45:00|82600.2|82550.2|82597.2|82547.2|82600.9|82550.9|82597|82547|41
1620751510000|2021-05-11 16:45:10|82593.3|82543.3|82596.6|82546.6|82598.1|82548.1|82592|82542|46
1620751520000|2021-05-11 16:45:20|82597|82547|82596.1|82546.1|82597|82547|82595.6|82545.6|33
1620751530000|2021-05-11 16:45:30|82596.2|82546.2|82599.4|82549.4|82600.9|82550.9|82596.2|82546.2|55
1620751540000|2021-05-11 16:45:40|82598.5|82548.5|82598.1|82548.1|82599.9|82549.9|82592.5|82542.5|50
1620751550000|2021-05-11 16:45:50|82597.8|82547.8|82597|82547|82598.4|82548.4|82597|82547|37
1620751560000|2021-05-11 16:46:00|82597.1|82547.1|82596|82546|82598.9|82548.9|82596|82546|47
1620751570000|2021-05-11 16:46:10|82595.9|82545.9|82595.5|82545.5|82598.8|82548.8|82595.5|82545.5|33
1620751580000|2021-05-11 16:46:20|82595.7|82545.7|82594.6|82544.6|82595.7|82545.7|82590.7|82540.7|55
1620751590000|2021-05-11 16:46:30|82595.4|82545.4|82596.9|82546.9|82598.1|82548.1|82594.4|82544.4|55
1620751600000|2021-05-11 16:46:40|82596.5|82546.5|82597.2|82547.2|82597.7|82547.7|82595.7|82545.7|38
1620751610000|2021-05-11 16:46:50|82597.5|82547.5|82600.2|82550.2|82601.1|82551.1|82596.2|82546.2|47
1620751620000|2021-05-11 16:47:00|82600.8|82550.8|82609.1|82559.1|82610.3|82560.3|82599.7|82549.7|60
1620751630000|2021-05-11 16:47:10|82608.2|82558.2|82603.1|82553.1|82608.7|82558.7|82601.3|82551.3|53
1620751640000|2021-05-11 16:47:20|82603.4|82553.4|82600.1|82550.1|82604.1|82554.1|82600.1|82550.1|28
1620751650000|2021-05-11 16:47:30|82599.9|82549.9|82604.2|82554.2|82608|82558|82599.9|82549.9|54
1620751660000|2021-05-11 16:47:40|82604.5|82554.5|82603.5|82553.5|82606.5|82556.5|82603.1|82553.1|36
1620751670000|2021-05-11 16:47:50|82604|82554|82609.6|82559.6|82611.3|82561.3|82602.7|82552.7|48
1620751680000|2021-05-11 16:48:00|82609.7|82559.7|82604.6|82554.6|82609.7|82559.7|82604.3|82554.3|43
1620751690000|2021-05-11 16:48:10|82605|82555|82606.3|82556.3|82609.4|82559.4|82604.5|82554.5|42
1620751700000|2021-05-11 16:48:20|82606.6|82556.6|82606.5|82556.5|82609.1|82559.1|82601.2|82551.2|32
1620751710000|2021-05-11 16:48:30|82606.4|82556.4|82604.5|82554.5|82609|82559|82604.5|82554.5|44
1620751720000|2021-05-11 16:48:40|82605|82555|82606.1|82556.1|82611|82561|82605|82555|32
1620751730000|2021-05-11 16:48:50|82606.2|82556.2|82606.5|82556.5|82607.1|82557.1|82605.8|82555.8|20
1620751740000|2021-05-11 16:49:00|82606.4|82556.4|82606.7|82556.7|82607.7|82557.7|82601.4|82551.4|31
1620751750000|2021-05-11 16:49:10|82606.9|82556.9|82607.8|82557.8|82610.1|82560.1|82603.1|82553.1|52
1620751760000|2021-05-11 16:49:20|82607.6|82557.6|82605.5|82555.5|82608.8|82558.8|82601.5|82551.5|54
1620751770000|2021-05-11 16:49:30|82605|82555|82604.6|82554.6|82607.3|82557.3|82603.6|82553.6|53
1620751780000|2021-05-11 16:49:40|82604.1|82554.1|82603.8|82553.8|82604.7|82554.7|82602.2|82552.2|45
1620751790000|2021-05-11 16:49:50|82603.9|82553.9|82603.5|82553.5|82604.1|82554.1|82603|82553|34
1620751800000|2021-05-11 16:50:00|82603.4|82553.4|82600.1|82550.1|82604|82554|82600.1|82550.1|31
1620751810000|2021-05-11 16:50:10|82603.5|82553.5|82603|82553|82604.4|82554.4|82597.7|82547.7|48
1620751820000|2021-05-11 16:50:20|82603.3|82553.3|82602.9|82552.9|82604.8|82554.8|82601.3|82551.3|46
1620751830000|2021-05-11 16:50:30|82603.3|82553.3|82604.5|82554.5|82606.1|82556.1|82601.3|82551.3|35
1620751840000|2021-05-11 16:50:40|82604.8|82554.8|82604.9|82554.9|82605.4|82555.4|82603.7|82553.7|20
1620751850000|2021-05-11 16:50:50|82605.1|82555.1|82604|82554|82605.4|82555.4|82603.2|82553.2|17
1620751860000|2021-05-11 16:51:00|82604.3|82554.3|82604.4|82554.4|82605.8|82555.8|82600.7|82550.7|39
1620751870000|2021-05-11 16:51:10|82604.6|82554.6|82609.7|82559.7|82609.7|82559.7|82604|82554|49
1620751880000|2021-05-11 16:51:20|82610.9|82560.9|82609.8|82559.8|82611.8|82561.8|82606.6|82556.6|42
1620751890000|2021-05-11 16:51:30|82609.6|82559.6|82615.1|82565.1|82617.4|82567.4|82609.6|82559.6|57
1620751900000|2021-05-11 16:51:40|82615.3|82565.3|82616.6|82566.6|82617.2|82567.2|82613.5|82563.5|46
1620751910000|2021-05-11 16:51:50|82616.4|82566.4|82617.6|82567.6|82618.5|82568.5|82613.2|82563.2|44
1620751920000|2021-05-11 16:52:00|82617.9|82567.9|82614.6|82564.6|82619|82569|82612.5|82562.5|52
1620751930000|2021-05-11 16:52:10|82614.9|82564.9|82622.2|82572.2|82624.9|82574.9|82613.7|82563.7|35
1620751940000|2021-05-11 16:52:20|82622.7|82572.7|82624.4|82574.4|82626.2|82576.2|82619.1|82569.1|46
1620751950000|2021-05-11 16:52:30|82624.3|82574.3|82623.3|82573.3|82624.3|82574.3|82619.1|82569.1|32
1620751960000|2021-05-11 16:52:40|82623.7|82573.7|82621.4|82571.4|82625.3|82575.3|82621|82571|40
1620751970000|2021-05-11 16:52:50|82622.8|82572.8|82621|82571|82623.2|82573.2|82616.8|82566.8|37
1620751980000|2021-05-11 16:53:00|82621.6|82571.6|82623.4|82573.4|82623.4|82573.4|82620|82570|17
1620751990000|2021-05-11 16:53:10|82622.8|82572.8|82616.9|82566.9|82623.4|82573.4|82615|82565|31
1620752000000|2021-05-11 16:53:20|82617.7|82567.7|82614.2|82564.2|82618.5|82568.5|82614.2|82564.2|35
1620752010000|2021-05-11 16:53:30|82614.6|82564.6|82616|82566|82617.3|82567.3|82614.6|82564.6|35
1620752020000|2021-05-11 16:53:40|82615.9|82565.9|82615.2|82565.2|82617.3|82567.3|82615.1|82565.1|30
1620752030000|2021-05-11 16:53:50|82614.6|82564.6|82616.4|82566.4|82616.4|82566.4|82614.5|82564.5|18
1620752040000|2021-05-11 16:54:00|82617.2|82567.2|82619.6|82569.6|82621.8|82571.8|82613.8|82563.8|43
1620752050000|2021-05-11 16:54:10|82620.7|82570.7|82620.8|82570.8|82621.5|82571.5|82619.7|82569.7|28
1620752060000|2021-05-11 16:54:20|82621|82571|82620.7|82570.7|82621.8|82571.8|82620.2|82570.2|17
1620752070000|2021-05-11 16:54:30|82620.3|82570.3|82619|82569|82620.3|82570.3|82618.8|82568.8|20
1620752080000|2021-05-11 16:54:40|82618.6|82568.6|82616.6|82566.6|82620.3|82570.3|82616.1|82566.1|31
1620752090000|2021-05-11 16:54:50|82617|82567|82617.3|82567.3|82620.1|82570.1|82616.8|82566.8|22
1620752100000|2021-05-11 16:55:00|82616.9|82566.9|82614.4|82564.4|82617.8|82567.8|82614.2|82564.2|39
1620752110000|2021-05-11 16:55:10|82615|82565|82614.8|82564.8|82616.6|82566.6|82612.6|82562.6|29
1620752120000|2021-05-11 16:55:20|82615.2|82565.2|82615.8|82565.8|82616.5|82566.5|82615|82565|34
1620752130000|2021-05-11 16:55:30|82615.9|82565.9|82617.2|82567.2|82618.2|82568.2|82615.1|82565.1|22
1620752140000|2021-05-11 16:55:40|82618.2|82568.2|82618.3|82568.3|82618.3|82568.3|82616.4|82566.4|16
1620752150000|2021-05-11 16:55:50|82617.6|82567.6|82611.8|82561.8|82617.6|82567.6|82610.7|82560.7|53
1620752160000|2021-05-11 16:56:00|82611.2|82561.2|82613.2|82563.2|82613.9|82563.9|82609.4|82559.4|34
1620752170000|2021-05-11 16:56:10|82614|82564|82613.8|82563.8|82614|82564|82612.6|82562.6|23
1620752180000|2021-05-11 16:56:20|82613.6|82563.6|82612.4|82562.4|82616.4|82566.4|82609.9|82559.9|27
1620752190000|2021-05-11 16:56:30|82611|82561|82608.4|82558.4|82611|82561|82605.1|82555.1|32
1620752200000|2021-05-11 16:56:40|82609.4|82559.4|82609.2|82559.2|82610.4|82560.4|82607.5|82557.5|36
1620752210000|2021-05-11 16:56:50|82609|82559|82611.8|82561.8|82612.4|82562.4|82608.2|82558.2|29
1620752220000|2021-05-11 16:57:00|82611.5|82561.5|82615|82565|82615.1|82565.1|82610.1|82560.1|41
1620752230000|2021-05-11 16:57:10|82614.1|82564.1|82615.2|82565.2|82617|82567|82613|82563|30
1620752240000|2021-05-11 16:57:20|82615.1|82565.1|82616.1|82566.1|82616.2|82566.2|82613.7|82563.7|20
1620752250000|2021-05-11 16:57:30|82616.2|82566.2|82621.3|82571.3|82625.7|82575.7|82613.9|82563.9|50
1620752260000|2021-05-11 16:57:40|82622.5|82572.5|82621.8|82571.8|82622.6|82572.6|82618.5|82568.5|27
1620752270000|2021-05-11 16:57:50|82621.7|82571.7|82616.9|82566.9|82623.7|82573.7|82615.8|82565.8|47
1620752280000|2021-05-11 16:58:00|82616.5|82566.5|82617.1|82567.1|82619.8|82569.8|82615.6|82565.6|43
1620752290000|2021-05-11 16:58:10|82616.7|82566.7|82616.6|82566.6|82619.2|82569.2|82615.2|82565.2|24
1620752300000|2021-05-11 16:58:20|82616.9|82566.9|82618.6|82568.6|82623.9|82573.9|82615|82565|56
1620752310000|2021-05-11 16:58:30|82617.4|82567.4|82617.2|82567.2|82618.3|82568.3|82615.3|82565.3|32
1620752320000|2021-05-11 16:58:40|82617.4|82567.4|82617.8|82567.8|82618.8|82568.8|82615.6|82565.6|34
1620752330000|2021-05-11 16:58:50|82617.9|82567.9|82617.5|82567.5|82618.2|82568.2|82616.8|82566.8|17
1620752340000|2021-05-11 16:59:00|82618.7|82568.7|82620.7|82570.7|82621.7|82571.7|82617.9|82567.9|36
1620752350000|2021-05-11 16:59:10|82620.1|82570.1|82620.9|82570.9|82621.3|82571.3|82617|82567|26
1620752360000|2021-05-11 16:59:20|82621.6|82571.6|82619.2|82569.2|82621.6|82571.6|82617.3|82567.3|39
1620752370000|2021-05-11 16:59:30|82619.4|82569.4|82620|82570|82626|82576|82619.2|82569.2|64
1620752380000|2021-05-11 16:59:40|82621.8|82571.8|82614.6|82564.6|82621.8|82571.8|82614.1|82564.1|52
1620752390000|2021-05-11 16:59:50|82612.2|82562.2|82610.1|82560.1|82614.7|82564.7|82609.4|82559.4|49
1620752400000|2021-05-11 17:00:00|82609.9|82559.9|82608.1|82558.1|82614.4|82564.4|82605.9|82555.9|65
1620752410000|2021-05-11 17:00:10|82608.5|82558.5|82608.5|82558.5|82611.3|82561.3|82606.8|82556.8|52
1620752420000|2021-05-11 17:00:20|82608.4|82558.4|82606.9|82556.9|82613.3|82563.3|82606.6|82556.6|47
1620752430000|2021-05-11 17:00:30|82608|82558|82610.4|82560.4|82613.9|82563.9|82604.1|82554.1|44
1620752440000|2021-05-11 17:00:40|82610|82560|82597|82547|82612|82562|82595.9|82545.9|57
1620752450000|2021-05-11 17:00:50|82596.9|82546.9|82591.4|82541.4|82597.8|82547.8|82585.9|82535.9|62
1620752460000|2021-05-11 17:01:00|82588.6|82538.6|82594.2|82544.2|82595.9|82545.9|82588.5|82538.5|62
1620752470000|2021-05-11 17:01:10|82593.9|82543.9|82600|82550|82602.4|82552.4|82593.9|82543.9|53
1620752480000|2021-05-11 17:01:20|82599.5|82549.5|82599.6|82549.6|82600.3|82550.3|82599.1|82549.1|30
1620752490000|2021-05-11 17:01:30|82599.5|82549.5|82595.5|82545.5|82600.2|82550.2|82595.4|82545.4|32
1620752500000|2021-05-11 17:01:40|82595.9|82545.9|82597.2|82547.2|82599.2|82549.2|82593.8|82543.8|46
1620752510000|2021-05-11 17:01:50|82598.5|82548.5|82597.6|82547.6|82599.9|82549.9|82596.1|82546.1|43
1620752520000|2021-05-11 17:02:00|82600.6|82550.6|82600.3|82550.3|82604.2|82554.2|82598.3|82548.3|56
1620752530000|2021-05-11 17:02:10|82600.4|82550.4|82599.7|82549.7|82602.5|82552.5|82597|82547|52
1620752540000|2021-05-11 17:02:20|82599.1|82549.1|82601.5|82551.5|82602.1|82552.1|82598.8|82548.8|41
1620752550000|2021-05-11 17:02:30|82601.9|82551.9|82627.3|82577.3|82631.5|82581.5|82601.9|82551.9|54
1620752560000|2021-05-11 17:02:40|82627.7|82577.7|82615.9|82565.9|82627.9|82577.9|82613.7|82563.7|41
1620752570000|2021-05-11 17:02:50|82616.6|82566.6|82598.7|82548.7|82617.2|82567.2|82598.7|82548.7|45
1620752580000|2021-05-11 17:03:00|82598.8|82548.8|82592|82542|82601|82551|82587.3|82537.3|62
1620752590000|2021-05-11 17:03:10|82592.1|82542.1|82590.1|82540.1|82593.3|82543.3|82589.2|82539.2|43
1620752600000|2021-05-11 17:03:20|82591|82541|82588.3|82538.3|82592.1|82542.1|82588.3|82538.3|32
1620752610000|2021-05-11 17:03:30|82588.7|82538.7|82585.8|82535.8|82589.1|82539.1|82584.3|82534.3|48
1620752620000|2021-05-11 17:03:40|82585.7|82535.7|82588.7|82538.7|82588.7|82538.7|82584.6|82534.6|36
1620752630000|2021-05-11 17:03:50|82588.5|82538.5|82587.6|82537.6|82588.9|82538.9|82586.7|82536.7|26
1620752640000|2021-05-11 17:04:00|82587.7|82537.7|82589.4|82539.4|82589.4|82539.4|82586.9|82536.9|30
1620752650000|2021-05-11 17:04:10|82589.3|82539.3|82589.2|82539.2|82590.5|82540.5|82588|82538|30
1620752660000|2021-05-11 17:04:20|82588.9|82538.9|82583.8|82533.8|82589.3|82539.3|82581.7|82531.7|37
1620752670000|2021-05-11 17:04:30|82584.2|82534.2|82569|82519|82584.2|82534.2|82567.3|82517.3|55
1620752680000|2021-05-11 17:04:40|82568.9|82518.9|82565.6|82515.6|82569.5|82519.5|82565|82515|41
1620752690000|2021-05-11 17:04:50|82566.2|82516.2|82565.5|82515.5|82570.8|82520.8|82565.3|82515.3|44
1620752700000|2021-05-11 17:05:00|82563.9|82513.9|82563.1|82513.1|82566.4|82516.4|82562.3|82512.3|49
1620752710000|2021-05-11 17:05:10|82563.3|82513.3|82560.9|82510.9|82563.5|82513.5|82559.7|82509.7|39
1620752720000|2021-05-11 17:05:20|82561|82511|82559.6|82509.6|82561|82511|82558.3|82508.3|29
1620752730000|2021-05-11 17:05:30|82560.3|82510.3|82560.1|82510.1|82560.5|82510.5|82559.6|82509.6|26
1620752740000|2021-05-11 17:05:40|82560.5|82510.5|82561.5|82511.5|82562.9|82512.9|82559|82509|30
1620752750000|2021-05-11 17:05:50|82561.8|82511.8|82560.9|82510.9|82562|82512|82560.6|82510.6|25
1620752760000|2021-05-11 17:06:00|82561|82511|82560.5|82510.5|82562.1|82512.1|82560|82510|28
1620752770000|2021-05-11 17:06:10|82561.8|82511.8|82569.2|82519.2|82570|82520|82561.8|82511.8|45
1620752780000|2021-05-11 17:06:20|82571.2|82521.2|82571.5|82521.5|82572.7|82522.7|82569.6|82519.6|39
1620752790000|2021-05-11 17:06:30|82572|82522|82571.9|82521.9|82573.5|82523.5|82571|82521|39
1620752800000|2021-05-11 17:06:40|82571.7|82521.7|82572.9|82522.9|82573.2|82523.2|82569.4|82519.4|38
1620752810000|2021-05-11 17:06:50|82572.5|82522.5|82571.6|82521.6|82573.9|82523.9|82570.5|82520.5|26
1620752820000|2021-05-11 17:07:00|82571.4|82521.4|82569.8|82519.8|82572|82522|82568.7|82518.7|25
1620752830000|2021-05-11 17:07:10|82570|82520|82571.5|82521.5|82571.8|82521.8|82569.7|82519.7|21
1620752840000|2021-05-11 17:07:20|82572.6|82522.6|82570.2|82520.2|82572.6|82522.6|82570.2|82520.2|18
1620752850000|2021-05-11 17:07:30|82570.4|82520.4|82572|82522|82572.4|82522.4|82570.4|82520.4|26
1620752860000|2021-05-11 17:07:40|82572.1|82522.1|82571.2|82521.2|82572.3|82522.3|82569.3|82519.3|28
1620752870000|2021-05-11 17:07:50|82571.6|82521.6|82570.1|82520.1|82571.6|82521.6|82569|82519|23
1620752880000|2021-05-11 17:08:00|82569.9|82519.9|82569.1|82519.1|82575.9|82525.9|82567.5|82517.5|42
1620752890000|2021-05-11 17:08:10|82569.5|82519.5|82571.6|82521.6|82573.9|82523.9|82569|82519|30
1620752900000|2021-05-11 17:08:20|82571.8|82521.8|82572.8|82522.8|82572.8|82522.8|82571.6|82521.6|32
1620752910000|2021-05-11 17:08:30|82572.9|82522.9|82574.1|82524.1|82575.8|82525.8|82571.5|82521.5|32
1620752920000|2021-05-11 17:08:40|82574.7|82524.7|82572.6|82522.6|82577.8|82527.8|82572.2|82522.2|48
1620752930000|2021-05-11 17:08:50|82572.9|82522.9|82576.9|82526.9|82577.3|82527.3|82572.9|82522.9|36
1620752940000|2021-05-11 17:09:00|82577.1|82527.1|82577.2|82527.2|82578|82528|82575.4|82525.4|29
1620752950000|2021-05-11 17:09:10|82577|82527|82582.5|82532.5|82584|82534|82575.8|82525.8|42
1620752960000|2021-05-11 17:09:20|82582.4|82532.4|82581.9|82531.9|82583.2|82533.2|82579.8|82529.8|39
1620752970000|2021-05-11 17:09:30|82582|82532|82581.9|82531.9|82583.5|82533.5|82580.6|82530.6|37
1620752980000|2021-05-11 17:09:40|82581.8|82531.8|82581.4|82531.4|82581.8|82531.8|82579.9|82529.9|28
1620752990000|2021-05-11 17:09:50|82581.3|82531.3|82578.1|82528.1|82581.3|82531.3|82573.2|82523.2|26
1620753000000|2021-05-11 17:10:00|82577.3|82527.3|82572.3|82522.3|82577.3|82527.3|82568.4|82518.4|52
1620753010000|2021-05-11 17:10:10|82572.4|82522.4|82572.9|82522.9|82573.6|82523.6|82571.8|82521.8|26
1620753020000|2021-05-11 17:10:20|82573.9|82523.9|82572.9|82522.9|82574.8|82524.8|82570.8|82520.8|28
1620753030000|2021-05-11 17:10:30|82572.6|82522.6|82576.1|82526.1|82576.9|82526.9|82572.6|82522.6|28
1620753040000|2021-05-11 17:10:40|82576.2|82526.2|82575.4|82525.4|82576.7|82526.7|82575|82525|33
1620753050000|2021-05-11 17:10:50|82575.6|82525.6|82576.7|82526.7|82576.9|82526.9|82575.3|82525.3|31
1620753060000|2021-05-11 17:11:00|82576.8|82526.8|82576.8|82526.8|82579.7|82529.7|82575.2|82525.2|34
1620753070000|2021-05-11 17:11:10|82577|82527|82576.5|82526.5|82577|82527|82576.1|82526.1|22
1620753080000|2021-05-11 17:11:20|82576.3|82526.3|82572.2|82522.2|82576.3|82526.3|82570.7|82520.7|40
1620753090000|2021-05-11 17:11:30|82572.9|82522.9|82569.3|82519.3|82572.9|82522.9|82567.6|82517.6|34
1620753100000|2021-05-11 17:11:40|82569.7|82519.7|82571.3|82521.3|82571.8|82521.8|82569|82519|25
1620753110000|2021-05-11 17:11:50|82571.4|82521.4|82572.3|82522.3|82572.4|82522.4|82571|82521|27
1620753120000|2021-05-11 17:12:00|82572.8|82522.8|82572.4|82522.4|82573.8|82523.8|82572|82522|27
1620753130000|2021-05-11 17:12:10|82572.6|82522.6|82573.7|82523.7|82574|82524|82572|82522|38
1620753140000|2021-05-11 17:12:20|82574.1|82524.1|82577.3|82527.3|82577.3|82527.3|82574|82524|34
1620753150000|2021-05-11 17:12:30|82577.8|82527.8|82579.9|82529.9|82581|82531|82576.7|82526.7|40
1620753160000|2021-05-11 17:12:40|82581.8|82531.8|82580.6|82530.6|82581.8|82531.8|82578.4|82528.4|32
1620753170000|2021-05-11 17:12:50|82580.8|82530.8|82579.3|82529.3|82581|82531|82579.3|82529.3|28
1620753180000|2021-05-11 17:13:00|82579.5|82529.5|82582.3|82532.3|82582.9|82532.9|82578.4|82528.4|34
1620753190000|2021-05-11 17:13:10|82582.9|82532.9|82583.5|82533.5|82584.3|82534.3|82581.1|82531.1|33
1620753200000|2021-05-11 17:13:20|82583.7|82533.7|82584.1|82534.1|82584.3|82534.3|82583.6|82533.6|12
1620753210000|2021-05-11 17:13:30|82583.9|82533.9|82585.3|82535.3|82585.3|82535.3|82579.9|82529.9|34
1620753220000|2021-05-11 17:13:40|82585.5|82535.5|82586.5|82536.5|82587.1|82537.1|82584.1|82534.1|24
1620753230000|2021-05-11 17:13:50|82584.2|82534.2|82586.3|82536.3|82586.6|82536.6|82584.2|82534.2|26
1620753240000|2021-05-11 17:14:00|82586.1|82536.1|82587.1|82537.1|82587.6|82537.6|82585.9|82535.9|23
1620753250000|2021-05-11 17:14:10|82588.4|82538.4|82590.7|82540.7|82592.1|82542.1|82588.4|82538.4|36
1620753260000|2021-05-11 17:14:20|82590.6|82540.6|82584.2|82534.2|82590.6|82540.6|82584.2|82534.2|48
1620753270000|2021-05-11 17:14:30|82584.1|82534.1|82586.4|82536.4|82587.6|82537.6|82582.7|82532.7|34
1620753280000|2021-05-11 17:14:40|82587.6|82537.6|82587.3|82537.3|82588.7|82538.7|82586.7|82536.7|40
1620753290000|2021-05-11 17:14:50|82587.2|82537.2|82585|82535|82587.9|82537.9|82585|82535|40
1620753300000|2021-05-11 17:15:00|82585.1|82535.1|82588.8|82538.8|82590.1|82540.1|82582.5|82532.5|45
1620753310000|2021-05-11 17:15:10|82590.2|82540.2|82591.9|82541.9|82592.3|82542.3|82589|82539|39
1620753320000|2021-05-11 17:15:20|82592|82542|82592.5|82542.5|82592.9|82542.9|82592|82542|30
1620753330000|2021-05-11 17:15:30|82592.7|82542.7|82592.2|82542.2|82593|82543|82591.5|82541.5|18
1620753340000|2021-05-11 17:15:40|82594.3|82544.3|82598.3|82548.3|82598.6|82548.6|82592.6|82542.6|31
1620753350000|2021-05-11 17:15:50|82597.6|82547.6|82593.2|82543.2|82600.4|82550.4|82592.4|82542.4|57
1620753360000|2021-05-11 17:16:00|82594|82544|82593.2|82543.2|82595.5|82545.5|82591.7|82541.7|35
1620753370000|2021-05-11 17:16:10|82595.1|82545.1|82598.6|82548.6|82599.5|82549.5|82594.6|82544.6|43
1620753380000|2021-05-11 17:16:20|82598.8|82548.8|82602.7|82552.7|82604.4|82554.4|82597.3|82547.3|45
1620753390000|2021-05-11 17:16:30|82605.1|82555.1|82606.9|82556.9|82608.9|82558.9|82602.1|82552.1|54
1620753400000|2021-05-11 17:16:40|82606.7|82556.7|82606|82556|82607.9|82557.9|82605|82555|31
1620753410000|2021-05-11 17:16:50|82606.2|82556.2|82603.8|82553.8|82606.7|82556.7|82601.5|82551.5|43
1620753420000|2021-05-11 17:17:00|82604.7|82554.7|82594.9|82544.9|82604.9|82554.9|82592.9|82542.9|52
1620753430000|2021-05-11 17:17:10|82593.9|82543.9|82592.2|82542.2|82595.9|82545.9|82589|82539|58
1620753440000|2021-05-11 17:17:20|82592.1|82542.1|82592.5|82542.5|82593.1|82543.1|82591.7|82541.7|39
1620753450000|2021-05-11 17:17:30|82592.4|82542.4|82593.5|82543.5|82593.7|82543.7|82592|82542|29
1620753460000|2021-05-11 17:17:40|82593.4|82543.4|82592.7|82542.7|82593.8|82543.8|82592.5|82542.5|26
1620753470000|2021-05-11 17:17:50|82593|82543|82594.4|82544.4|82596.8|82546.8|82592.9|82542.9|35
1620753480000|2021-05-11 17:18:00|82593.8|82543.8|82601.5|82551.5|82603|82553|82593.8|82543.8|50
1620753490000|2021-05-11 17:18:10|82601|82551|82601.8|82551.8|82604|82554|82601|82551|30
1620753500000|2021-05-11 17:18:20|82601.6|82551.6|82602.6|82552.6|82602.6|82552.6|82597.1|82547.1|24
1620753510000|2021-05-11 17:18:30|82602|82552|82597.5|82547.5|82602.6|82552.6|82596.6|82546.6|34
1620753520000|2021-05-11 17:18:40|82597.6|82547.6|82593.7|82543.7|82597.7|82547.7|82586.4|82536.4|56
1620753530000|2021-05-11 17:18:50|82592.8|82542.8|82596.9|82546.9|82596.9|82546.9|82590.7|82540.7|55
1620753540000|2021-05-11 17:19:00|82596.6|82546.6|82604.1|82554.1|82609|82559|82596.3|82546.3|50
1620753550000|2021-05-11 17:19:10|82607.5|82557.5|82606|82556|82609.4|82559.4|82604.8|82554.8|26
1620753560000|2021-05-11 17:19:20|82605.5|82555.5|82603.3|82553.3|82606.4|82556.4|82601.8|82551.8|13
1620753570000|2021-05-11 17:19:30|82603.1|82553.1|82600.9|82550.9|82604.2|82554.2|82600.1|82550.1|22
1620753580000|2021-05-11 17:19:40|82601|82551|82601.9|82551.9|82601.9|82551.9|82598.9|82548.9|33
1620753590000|2021-05-11 17:19:50|82603.2|82553.2|82600.5|82550.5|82603.2|82553.2|82599.5|82549.5|32
1620753600000|2021-05-11 17:20:00|82600.3|82550.3|82602.8|82552.8|82602.9|82552.9|82599.6|82549.6|33
1620753610000|2021-05-11 17:20:10|82602.2|82552.2|82602|82552|82604.5|82554.5|82600.5|82550.5|36
1620753620000|2021-05-11 17:20:20|82603.3|82553.3|82604.3|82554.3|82608.6|82558.6|82601|82551|54
1620753630000|2021-05-11 17:20:30|82605.1|82555.1|82599.3|82549.3|82607.2|82557.2|82598.2|82548.2|46
1620753640000|2021-05-11 17:20:40|82599.5|82549.5|82599.1|82549.1|82602|82552|82597.1|82547.1|43
1620753650000|2021-05-11 17:20:50|82599.8|82549.8|82600.4|82550.4|82600.4|82550.4|82597.9|82547.9|43
1620753660000|2021-05-11 17:21:00|82599.6|82549.6|82588.2|82538.2|82599.7|82549.7|82584.7|82534.7|61
1620753670000|2021-05-11 17:21:10|82587.9|82537.9|82589.2|82539.2|82590.7|82540.7|82586.6|82536.6|43
1620753680000|2021-05-11 17:21:20|82588.7|82538.7|82588.9|82538.9|82589.4|82539.4|82587.5|82537.5|45
1620753690000|2021-05-11 17:21:30|82588.4|82538.4|82585.5|82535.5|82589.7|82539.7|82585|82535|51
1620753700000|2021-05-11 17:21:40|82585.4|82535.4|82585.7|82535.7|82587.2|82537.2|82582.7|82532.7|49
1620753710000|2021-05-11 17:21:50|82585.2|82535.2|82589.7|82539.7|82590.5|82540.5|82584.8|82534.8|43
1620753720000|2021-05-11 17:22:00|82589.3|82539.3|82588.8|82538.8|82590.7|82540.7|82588.1|82538.1|34
1620753730000|2021-05-11 17:22:10|82588.9|82538.9|82594.8|82544.8|82598.5|82548.5|82588.2|82538.2|34
1620753740000|2021-05-11 17:22:20|82594.1|82544.1|82604.8|82554.8|82604.8|82554.8|82593.6|82543.6|52
1620753750000|2021-05-11 17:22:30|82604.6|82554.6|82602.7|82552.7|82606.1|82556.1|82602.4|82552.4|27
1620753760000|2021-05-11 17:22:40|82602.5|82552.5|82602.8|82552.8|82603.2|82553.2|82602.5|82552.5|18
1620753770000|2021-05-11 17:22:50|82602.7|82552.7|82601.7|82551.7|82604|82554|82599.5|82549.5|29
1620753780000|2021-05-11 17:23:00|82602.9|82552.9|82599.9|82549.9|82603.6|82553.6|82598.2|82548.2|55
1620753790000|2021-05-11 17:23:10|82600.1|82550.1|82600.5|82550.5|82604.5|82554.5|82599.8|82549.8|32
1620753800000|2021-05-11 17:23:20|82600.6|82550.6|82600.5|82550.5|82601.5|82551.5|82599.7|82549.7|21
1620753810000|2021-05-11 17:23:30|82600.6|82550.6|82596.9|82546.9|82602.7|82552.7|82596.4|82546.4|31
1620753820000|2021-05-11 17:23:40|82597.4|82547.4|82599.1|82549.1|82602.6|82552.6|82596.7|82546.7|32
1620753830000|2021-05-11 17:23:50|82598.7|82548.7|82597.3|82547.3|82598.8|82548.8|82597.1|82547.1|27
1620753840000|2021-05-11 17:24:00|82597|82547|82597.1|82547.1|82599|82549|82595.7|82545.7|37
1620753850000|2021-05-11 17:24:10|82597.2|82547.2|82595.9|82545.9|82597.9|82547.9|82595.4|82545.4|32
1620753860000|2021-05-11 17:24:20|82596.2|82546.2|82597.9|82547.9|82597.9|82547.9|82596.2|82546.2|22
1620753870000|2021-05-11 17:24:30|82597.5|82547.5|82606.1|82556.1|82606.4|82556.4|82597.5|82547.5|38
1620753880000|2021-05-11 17:24:40|82606.5|82556.5|82607.4|82557.4|82609.3|82559.3|82605.5|82555.5|40
1620753890000|2021-05-11 17:24:50|82607.5|82557.5|82607.8|82557.8|82609.2|82559.2|82607.5|82557.5|33
1620753900000|2021-05-11 17:25:00|82608.1|82558.1|82614.4|82564.4|82614.4|82564.4|82604.6|82554.6|50
1620753910000|2021-05-11 17:25:10|82614.5|82564.5|82607.8|82557.8|82614.9|82564.9|82607.6|82557.6|46
1620753920000|2021-05-11 17:25:20|82607.6|82557.6|82604.5|82554.5|82607.9|82557.9|82604.4|82554.4|46
1620753930000|2021-05-11 17:25:30|82604.3|82554.3|82603.3|82553.3|82605.8|82555.8|82602.4|82552.4|40
1620753940000|2021-05-11 17:25:40|82603.6|82553.6|82600.2|82550.2|82606.5|82556.5|82598.1|82548.1|42
1620753950000|2021-05-11 17:25:50|82600.4|82550.4|82595.9|82545.9|82600.4|82550.4|82595.6|82545.6|26
1620753960000|2021-05-11 17:26:00|82596.1|82546.1|82596.9|82546.9|82597.5|82547.5|82596.1|82546.1|23
1620753970000|2021-05-11 17:26:10|82597.4|82547.4|82596.9|82546.9|82597.5|82547.5|82596.9|82546.9|9
1620753980000|2021-05-11 17:26:20|82596.7|82546.7|82596|82546|82597.5|82547.5|82595.6|82545.6|27
1620753990000|2021-05-11 17:26:30|82596.1|82546.1|82594|82544|82596.1|82546.1|82592.1|82542.1|29
1620754000000|2021-05-11 17:26:40|82593.8|82543.8|82594.8|82544.8|82595.5|82545.5|82591.3|82541.3|51
1620754010000|2021-05-11 17:26:50|82595.3|82545.3|82596.7|82546.7|82597.1|82547.1|82595.2|82545.2|24
1620754020000|2021-05-11 17:27:00|82596|82546|82598.4|82548.4|82598.9|82548.9|82595.5|82545.5|28
1620754030000|2021-05-11 17:27:10|82598.3|82548.3|82594.7|82544.7|82598.8|82548.8|82594.6|82544.6|39
1620754040000|2021-05-11 17:27:20|82594.8|82544.8|82590.5|82540.5|82595.2|82545.2|82590.4|82540.4|41
1620754050000|2021-05-11 17:27:30|82590.6|82540.6|82592|82542|82592|82542|82590.4|82540.4|18
1620754060000|2021-05-11 17:27:40|82592.1|82542.1|82592.1|82542.1|82592.5|82542.5|82591.6|82541.6|23
1620754070000|2021-05-11 17:27:50|82591.9|82541.9|82591.6|82541.6|82592.7|82542.7|82591.3|82541.3|25
1620754080000|2021-05-11 17:28:00|82591.1|82541.1|82594.6|82544.6|82595.5|82545.5|82591.1|82541.1|30
1620754090000|2021-05-11 17:28:10|82594.5|82544.5|82595.2|82545.2|82595.5|82545.5|82594.3|82544.3|12
1620754100000|2021-05-11 17:28:20|82595|82545|82594.7|82544.7|82595.5|82545.5|82594.5|82544.5|10
1620754110000|2021-05-11 17:28:30|82595.3|82545.3|82595.2|82545.2|82595.4|82545.4|82594.6|82544.6|20
1620754120000|2021-05-11 17:28:40|82594.6|82544.6|82592.3|82542.3|82595.4|82545.4|82591.3|82541.3|32
1620754130000|2021-05-11 17:28:50|82592.2|82542.2|82580.6|82530.6|82592.6|82542.6|82579.4|82529.4|42
1620754140000|2021-05-11 17:29:00|82579.6|82529.6|82580.2|82530.2|82581.4|82531.4|82579.1|82529.1|39
1620754150000|2021-05-11 17:29:10|82580|82530|82578.1|82528.1|82582.9|82532.9|82576.1|82526.1|42
1620754160000|2021-05-11 17:29:20|82577.9|82527.9|82577.7|82527.7|82578.2|82528.2|82577.3|82527.3|25
1620754170000|2021-05-11 17:29:30|82577.4|82527.4|82578.5|82528.5|82579.9|82529.9|82577.3|82527.3|26
1620754180000|2021-05-11 17:29:40|82578.8|82528.8|82580.1|82530.1|82581.6|82531.6|82576.9|82526.9|49
1620754190000|2021-05-11 17:29:50|82579.8|82529.8|82577.1|82527.1|82581.9|82531.9|82576.3|82526.3|42
1620754200000|2021-05-11 17:30:00|82576.9|82526.9|82576.7|82526.7|82577.3|82527.3|82575.8|82525.8|33
1620754210000|2021-05-11 17:30:10|82577|82527|82576.5|82526.5|82578|82528|82575.2|82525.2|37
1620754220000|2021-05-11 17:30:20|82576.8|82526.8|82577|82527|82578.4|82528.4|82575.2|82525.2|39
1620754230000|2021-05-11 17:30:30|82576.8|82526.8|82579.7|82529.7|82580.5|82530.5|82576.6|82526.6|35
1620754240000|2021-05-11 17:30:40|82579.6|82529.6|82580.6|82530.6|82581.5|82531.5|82579.4|82529.4|34
1620754250000|2021-05-11 17:30:50|82580.5|82530.5|82578.8|82528.8|82580.5|82530.5|82578.8|82528.8|28
1620754260000|2021-05-11 17:31:00|82578|82528|82578.5|82528.5|82579.5|82529.5|82577.8|82527.8|43
1620754270000|2021-05-11 17:31:10|82578.8|82528.8|82581.1|82531.1|82581.8|82531.8|82578.1|82528.1|44
1620754280000|2021-05-11 17:31:20|82581.4|82531.4|82580.6|82530.6|82582.3|82532.3|82577|82527|43
1620754290000|2021-05-11 17:31:30|82581.2|82531.2|82580.4|82530.4|82581.4|82531.4|82579.8|82529.8|23
1620754300000|2021-05-11 17:31:40|82579.9|82529.9|82585.1|82535.1|82585.1|82535.1|82579.6|82529.6|32
1620754310000|2021-05-11 17:31:50|82585.8|82535.8|82584.5|82534.5|82586.1|82536.1|82583.3|82533.3|32
1620754320000|2021-05-11 17:32:00|82584.4|82534.4|82585.5|82535.5|82587.9|82537.9|82584.1|82534.1|28
1620754330000|2021-05-11 17:32:10|82585.6|82535.6|82582.9|82532.9|82587.9|82537.9|82582.8|82532.8|26
1620754340000|2021-05-11 17:32:20|82582.7|82532.7|82584.4|82534.4|82584.8|82534.8|82581.7|82531.7|29
1620754350000|2021-05-11 17:32:30|82584.7|82534.7|82584.7|82534.7|82584.9|82534.9|82582.7|82532.7|18
1620754360000|2021-05-11 17:32:40|82585.2|82535.2|82584.8|82534.8|82585.2|82535.2|82583|82533|16
1620754370000|2021-05-11 17:32:50|82584.6|82534.6|82584.6|82534.6|82586.4|82536.4|82584.2|82534.2|21
1620754380000|2021-05-11 17:33:00|82584.9|82534.9|82584.4|82534.4|82585.5|82535.5|82584.2|82534.2|27
1620754390000|2021-05-11 17:33:10|82583.9|82533.9|82583.7|82533.7|82584.5|82534.5|82583.7|82533.7|17
1620754400000|2021-05-11 17:33:20|82583.2|82533.2|82582.7|82532.7|82583.9|82533.9|82582.1|82532.1|31
1620754410000|2021-05-11 17:33:30|82582.6|82532.6|82580.9|82530.9|82582.6|82532.6|82580|82530|26
1620754420000|2021-05-11 17:33:40|82581|82531|82580|82530|82582.5|82532.5|82579.7|82529.7|32
1620754430000|2021-05-11 17:33:50|82579.9|82529.9|82562|82512|82580.7|82530.7|82559.4|82509.4|37
1620754440000|2021-05-11 17:34:00|82557.3|82507.3|82537|82487|82559.8|82511.1|82533.1|82483.1|63
1620754450000|2021-05-11 17:34:10|82536.2|82486.2|82521.4|82471.4|82538.3|82488.3|82521.4|82471.4|37
1620754460000|2021-05-11 17:34:20|82517.9|82467.9|82531.3|82481.3|82531.8|82481.8|82517.3|82467.3|62
1620754470000|2021-05-11 17:34:30|82530.9|82480.9|82532.6|82482.6|82532.6|82482.6|82530.5|82480.5|40
1620754480000|2021-05-11 17:34:40|82532.8|82482.8|82531.9|82481.9|82534.5|82484.5|82526.3|82476.3|35
1620754490000|2021-05-11 17:34:50|82530.9|82480.9|82538.4|82488.4|82539|82489|82530.6|82480.6|40
1620754500000|2021-05-11 17:35:00|82538.6|82488.6|82536.3|82486.3|82539|82489|82535.5|82485.5|38
1620754510000|2021-05-11 17:35:10|82535.8|82485.8|82535|82485|82537|82487|82534.9|82484.9|24
1620754520000|2021-05-11 17:35:20|82535.2|82485.2|82533.5|82483.5|82537.1|82487.1|82533.5|82483.5|38
1620754530000|2021-05-11 17:35:30|82533.6|82483.6|82534.5|82484.5|82535|82485|82533.4|82483.4|31
1620754540000|2021-05-11 17:35:40|82534.4|82484.4|82538.2|82488.2|82538.5|82488.5|82534.3|82484.3|32
1620754550000|2021-05-11 17:35:50|82538.5|82488.5|82538.2|82488.2|82538.7|82488.7|82537.3|82487.3|44
1620754560000|2021-05-11 17:36:00|82538.1|82488.1|82537.6|82487.6|82538.1|82488.1|82536.9|82486.9|36
1620754570000|2021-05-11 17:36:10|82537.2|82487.2|82536.3|82486.3|82537.3|82487.3|82535.5|82485.5|25
1620754580000|2021-05-11 17:36:20|82536.1|82486.1|82535.6|82485.6|82536.5|82486.5|82535.2|82485.2|23
1620754590000|2021-05-11 17:36:30|82535.8|82485.8|82536.9|82486.9|82537.1|82487.1|82532.7|82482.7|22
1620754600000|2021-05-11 17:36:40|82536|82486|82535.7|82485.7|82536.8|82486.8|82533.7|82483.7|27
1620754610000|2021-05-11 17:36:50|82536.1|82486.1|82537.2|82487.2|82537.7|82487.7|82535.2|82485.2|29
1620754620000|2021-05-11 17:37:00|82537.3|82487.3|82537.7|82487.7|82538.6|82488.6|82536.6|82486.6|18
1620754630000|2021-05-11 17:37:10|82538.5|82488.5|82543.3|82493.3|82545.1|82495.1|82537.1|82487.1|18
1620754640000|2021-05-11 17:37:20|82543.6|82493.6|82545.3|82495.3|82545.8|82495.8|82543.3|82493.3|41
1620754650000|2021-05-11 17:37:30|82545.4|82495.4|82600.9|82550.9|82603.9|82553.9|82544.4|82494.4|60
1620754660000|2021-05-11 17:37:40|82601.5|82551.5|82599.9|82549.9|82602.9|82552.9|82598.4|82548.4|26
1620754670000|2021-05-11 17:37:50|82599.7|82549.7|82599.6|82549.6|82602.7|82552.7|82599.1|82549.1|40
1620754680000|2021-05-11 17:38:00|82599.8|82549.8|82573.9|82523.9|82599.8|82549.8|82571.3|82521.3|60
1620754690000|2021-05-11 17:38:10|82575.1|82525.1|82576.4|82526.4|82577.3|82527.3|82573.3|82523.3|53
1620754700000|2021-05-11 17:38:20|82576.6|82526.6|82557.2|82507.2|82576.8|82526.8|82556.5|82506.5|42
1620754710000|2021-05-11 17:38:30|82557.9|82507.9|82557.5|82507.5|82558.8|82508.8|82555.8|82505.8|38
1620754720000|2021-05-11 17:38:40|82557.7|82507.7|82559.4|82509.4|82560.2|82510.2|82557.6|82507.6|50
1620754730000|2021-05-11 17:38:50|82559.2|82509.2|82553.2|82503.2|82559.2|82509.2|82552.7|82502.7|44
1620754740000|2021-05-11 17:39:00|82553.5|82503.5|82550.2|82500.2|82553.5|82503.5|82545.5|82495.5|47
1620754750000|2021-05-11 17:39:10|82550.1|82500.1|82550.5|82500.5|82550.5|82500.5|82547.8|82497.8|28
1620754760000|2021-05-11 17:39:20|82550.1|82500.1|82547.1|82497.1|82550.9|82500.9|82547.1|82497.1|34
1620754770000|2021-05-11 17:39:30|82547.5|82497.5|82548.2|82498.2|82548.4|82498.4|82547.3|82497.3|17
1620754780000|2021-05-11 17:39:40|82548|82498|82548.4|82498.4|82549|82499|82547.5|82497.5|22
1620754790000|2021-05-11 17:39:50|82548.2|82498.2|82546.2|82496.2|82550.9|82500.9|82546.2|82496.2|28
1620754800000|2021-05-11 17:40:00|82546.4|82496.4|82545.6|82495.6|82546.9|82496.9|82545.3|82495.3|40
1620754810000|2021-05-11 17:40:10|82545.5|82495.5|82544.6|82494.6|82547.5|82497.5|82544.2|82494.2|38
1620754820000|2021-05-11 17:40:20|82544.5|82494.5|82543.5|82493.5|82545|82495|82543.5|82493.5|20
1620754830000|2021-05-11 17:40:30|82543.6|82493.6|82543.8|82493.8|82544|82494|82541.7|82491.7|27
1620754840000|2021-05-11 17:40:40|82544|82494|82540.7|82490.7|82544.2|82494.2|82540.7|82490.7|38
1620754850000|2021-05-11 17:40:50|82541.1|82491.1|82541.2|82491.2|82543.2|82493.2|82539.1|82489.1|34
1620754860000|2021-05-11 17:41:00|82541.9|82491.9|82559.2|82509.2|82565|82515|82540.3|82490.3|70
1620754870000|2021-05-11 17:41:10|82560.9|82510.9|82558.4|82508.4|82562.2|82512.2|82556.3|82506.3|61
1620754880000|2021-05-11 17:41:20|82558.7|82508.7|82558.1|82508.1|82561.2|82511.2|82556|82506|62
1620754890000|2021-05-11 17:41:30|82557|82507|82559.4|82509.4|82559.6|82509.6|82556.6|82506.6|41
1620754900000|2021-05-11 17:41:40|82558.2|82508.2|82557.4|82507.4|82560|82510|82555.7|82505.7|38
1620754910000|2021-05-11 17:41:50|82557.8|82507.8|82557.7|82507.7|82558.6|82508.6|82556.5|82506.5|19
1620754920000|2021-05-11 17:42:00|82557.6|82507.6|82558.6|82508.6|82560.5|82510.5|82556.3|82506.3|41
1620754930000|2021-05-11 17:42:10|82559.3|82509.3|82560.4|82510.4|82562.5|82512.5|82557.7|82507.7|63
1620754940000|2021-05-11 17:42:20|82559.4|82509.4|82558.2|82508.2|82561.1|82511.1|82556.3|82506.3|59
1620754950000|2021-05-11 17:42:30|82557.9|82507.9|82557.3|82507.3|82558.4|82508.4|82557.1|82507.1|32
1620754960000|2021-05-11 17:42:40|82557.7|82507.7|82559.2|82509.2|82559.6|82509.6|82557.4|82507.4|20
1620754970000|2021-05-11 17:42:50|82559.6|82509.6|82557.3|82507.3|82559.6|82509.6|82555.8|82505.8|59
1620754980000|2021-05-11 17:43:00|82558.3|82508.3|82555.1|82505.1|82558.3|82508.3|82555.1|82505.1|39
1620754990000|2021-05-11 17:43:10|82555|82505|82555.1|82505.1|82556.3|82506.3|82554.8|82504.8|33
1620755000000|2021-05-11 17:43:20|82555|82505|82554.5|82504.5|82555.1|82505.1|82553|82503|28
1620755010000|2021-05-11 17:43:30|82554.4|82504.4|82554|82504|82555.7|82505.7|82552.8|82502.8|35
1620755020000|2021-05-11 17:43:40|82553.8|82503.8|82553.3|82503.3|82553.8|82503.8|82552.4|82502.4|26
1620755030000|2021-05-11 17:43:50|82553.1|82503.1|82553.5|82503.5|82553.7|82503.7|82550.9|82500.9|39
1620755040000|2021-05-11 17:44:00|82554.1|82504.1|82557.9|82507.9|82558.6|82508.6|82554.1|82504.1|48
1620755050000|2021-05-11 17:44:10|82557.8|82507.8|82556.7|82506.7|82558.7|82508.7|82556.5|82506.5|26
1620755060000|2021-05-11 17:44:20|82556.9|82506.9|82560.3|82510.3|82560.3|82510.3|82556.7|82506.7|26
1620755070000|2021-05-11 17:44:30|82561.2|82511.2|82556.9|82506.9|82562.1|82512.1|82555.8|82505.8|37
1620755080000|2021-05-11 17:44:40|82557|82507|82554.4|82504.4|82558.4|82508.4|82553.8|82503.8|38
1620755090000|2021-05-11 17:44:50|82554.3|82504.3|82553.4|82503.4|82554.9|82504.9|82553.4|82503.4|25
1620755100000|2021-05-11 17:45:00|82553.3|82503.3|82551.4|82501.4|82553.6|82503.6|82550.1|82500.1|37
1620755110000|2021-05-11 17:45:10|82551.3|82501.3|82550.7|82500.7|82551.5|82501.5|82550.3|82500.3|31
1620755120000|2021-05-11 17:45:20|82550.5|82500.5|82550.9|82500.9|82551.3|82501.3|82549.2|82499.2|26
1620755130000|2021-05-11 17:45:30|82551.3|82501.3|82550.5|82500.5|82551.9|82501.9|82549.6|82499.6|38
1620755140000|2021-05-11 17:45:40|82550.7|82500.7|82552|82502|82552|82502|82550.7|82500.7|14
1620755150000|2021-05-11 17:45:50|82552.2|82502.2|82551.9|82501.9|82553.2|82503.2|82551.8|82501.8|21
1620755160000|2021-05-11 17:46:00|82550.5|82500.5|82549.7|82499.7|82551.5|82501.5|82548.6|82498.6|30
1620755170000|2021-05-11 17:46:10|82548.1|82498.1|82547.6|82497.6|82549.8|82499.8|82546.7|82496.7|41
1620755180000|2021-05-11 17:46:20|82547.5|82497.5|82547.5|82497.5|82548.2|82498.2|82547.1|82497.1|18
1620755190000|2021-05-11 17:46:30|82547|82497|82548|82498|82549.6|82499.6|82546.1|82496.1|33
1620755200000|2021-05-11 17:46:40|82547.9|82497.9|82541.9|82491.9|82548.6|82498.6|82541.9|82491.9|24
1620755210000|2021-05-11 17:46:50|82544.6|82494.6|82551.1|82501.1|82551.1|82501.1|82543.1|82493.1|53
1620755220000|2021-05-11 17:47:00|82549.8|82499.8|82551.6|82501.6|82551.7|82501.7|82546.9|82496.9|49
1620755230000|2021-05-11 17:47:10|82551.2|82501.2|82551.3|82501.3|82552.5|82502.5|82550.4|82500.4|27
1620755240000|2021-05-11 17:47:20|82550.7|82500.7|82552.7|82502.7|82553|82503|82549.8|82499.8|37
1620755250000|2021-05-11 17:47:30|82552.6|82502.6|82547.7|82497.7|82552.9|82502.9|82546.1|82496.1|38
1620755260000|2021-05-11 17:47:40|82550.1|82500.1|82545.1|82495.1|82551.6|82501.6|82545.1|82495.1|44
1620755270000|2021-05-11 17:47:50|82546.2|82496.2|82550.7|82500.7|82550.7|82500.7|82544.9|82494.9|40
1620755280000|2021-05-11 17:48:00|82550.4|82500.4|82551|82501|82552.4|82502.4|82550.1|82500.1|28
1620755290000|2021-05-11 17:48:10|82550.8|82500.8|82549.1|82499.1|82552|82502|82548.3|82498.3|21
1620755300000|2021-05-11 17:48:20|82548.5|82498.5|82550.3|82500.3|82551.7|82501.7|82546.1|82496.1|35
1620755310000|2021-05-11 17:48:30|82552|82502|82549.5|82499.5|82552.3|82502.3|82546.9|82496.9|29
1620755320000|2021-05-11 17:48:40|82549.8|82499.8|82547.6|82497.6|82550.7|82500.7|82546.9|82496.9|35
1620755330000|2021-05-11 17:48:50|82547.4|82497.4|82549.8|82499.8|82550.5|82500.5|82547.3|82497.3|27
1620755340000|2021-05-11 17:49:00|82550.4|82500.4|82550.5|82500.5|82551.4|82501.4|82547.3|82497.3|41
1620755350000|2021-05-11 17:49:10|82550.7|82500.7|82551|82501|82551.2|82501.2|82549|82499|23
1620755360000|2021-05-11 17:49:20|82550.7|82500.7|82551.2|82501.2|82553.5|82503.5|82549.4|82499.4|32
1620755370000|2021-05-11 17:49:30|82551|82501|82547.7|82497.7|82551.2|82501.2|82546.7|82496.7|34
1620755380000|2021-05-11 17:49:40|82547.3|82497.3|82548.9|82498.9|82549.7|82499.7|82547.2|82497.2|20
1620755390000|2021-05-11 17:49:50|82549.1|82499.1|82547|82497|82550.4|82500.4|82546.6|82496.6|18
1620755400000|2021-05-11 17:50:00|82546.7|82496.7|82549.1|82499.1|82549.1|82499.1|82546.7|82496.7|19
1620755410000|2021-05-11 17:50:10|82548.9|82498.9|82550|82500|82550|82500|82546|82496|22
1620755420000|2021-05-11 17:50:20|82550.5|82500.5|82547.6|82497.6|82551.4|82501.4|82546.6|82496.6|30
1620755430000|2021-05-11 17:50:30|82547.9|82497.9|82552.4|82502.4|82554.7|82504.7|82547.4|82497.4|32
1620755440000|2021-05-11 17:50:40|82552.3|82502.3|82553.3|82503.3|82554|82504|82551.2|82501.2|23
1620755450000|2021-05-11 17:50:50|82552.9|82502.9|82553.9|82503.9|82554.6|82504.6|82552.6|82502.6|27
1620755460000|2021-05-11 17:51:00|82554|82504|82554.4|82504.4|82556.5|82506.5|82553.7|82503.7|31
1620755470000|2021-05-11 17:51:10|82554.3|82504.3|82553.3|82503.3|82555|82505|82553.1|82503.1|33
1620755480000|2021-05-11 17:51:20|82553.8|82503.8|82554|82504|82554.3|82504.3|82553|82503|30
1620755490000|2021-05-11 17:51:30|82553.9|82503.9|82554.6|82504.6|82554.7|82504.7|82552.7|82502.7|27
1620755500000|2021-05-11 17:51:40|82554.7|82504.7|82555.8|82505.8|82555.8|82505.8|82554.7|82504.7|10
1620755510000|2021-05-11 17:51:50|82555.6|82505.6|82555.2|82505.2|82556|82506|82554.1|82504.1|20
1620755520000|2021-05-11 17:52:00|82555.6|82505.6|82553.5|82503.5|82555.7|82505.7|82553.4|82503.4|39
1620755530000|2021-05-11 17:52:10|82553.4|82503.4|82554.2|82504.2|82555.1|82505.1|82552.7|82502.7|30
1620755540000|2021-05-11 17:52:20|82554.4|82504.4|82554.6|82504.6|82556.8|82506.8|82553.7|82503.7|43
1620755550000|2021-05-11 17:52:30|82557.3|82507.3|82557.2|82507.2|82558.3|82508.3|82555.3|82505.3|32
1620755560000|2021-05-11 17:52:40|82557.5|82507.5|82553.4|82503.4|82557.5|82507.5|82552.7|82502.7|42
1620755570000|2021-05-11 17:52:50|82553.2|82503.2|82556.5|82506.5|82557.1|82507.1|82553|82503|34
1620755580000|2021-05-11 17:53:00|82556.7|82506.7|82556.6|82506.6|82560.1|82510.1|82554.9|82504.9|39
1620755590000|2021-05-11 17:53:10|82556.5|82506.5|82556.4|82506.4|82558.6|82508.6|82555.8|82505.8|35
1620755600000|2021-05-11 17:53:20|82555.8|82505.8|82557|82507|82561.1|82511.1|82555.5|82505.5|70
1620755610000|2021-05-11 17:53:30|82558.9|82508.9|82556.4|82506.4|82559.3|82509.3|82554.9|82504.9|74
1620755620000|2021-05-11 17:53:40|82556.5|82506.5|82555.8|82505.8|82558.4|82508.4|82553.2|82503.2|57
1620755630000|2021-05-11 17:53:50|82556.7|82506.7|82558.1|82508.1|82558.1|82508.1|82553.1|82503.1|54
1620755640000|2021-05-11 17:54:00|82557|82507|82558.5|82508.5|82559.8|82509.8|82556.4|82506.4|60
1620755650000|2021-05-11 17:54:10|82556.9|82506.9|82590.9|82540.9|82592.3|82542.3|82556.6|82506.6|61
1620755660000|2021-05-11 17:54:20|82591.3|82541.3|82591.5|82541.5|82592.8|82542.8|82588.8|82538.8|43
1620755670000|2021-05-11 17:54:30|82590.5|82540.5|82592.8|82542.8|82595.6|82545.6|82590.5|82540.5|41
1620755680000|2021-05-11 17:54:40|82593|82543|82593.7|82543.7|82594.9|82544.9|82592.7|82542.7|47
1620755690000|2021-05-11 17:54:50|82593.5|82543.5|82597.4|82547.4|82602.8|82552.8|82593.5|82543.5|50
1620755700000|2021-05-11 17:55:00|82599.2|82549.2|82598.5|82548.5|82599.4|82549.4|82596.4|82546.4|45
1620755710000|2021-05-11 17:55:10|82598.4|82548.4|82602|82552|82602|82552|82597.1|82547.1|46
1620755720000|2021-05-11 17:55:20|82601.8|82551.8|82606.6|82556.6|82607.6|82557.6|82600.5|82550.5|49
1620755730000|2021-05-11 17:55:30|82606.7|82556.7|82606.6|82556.6|82607.3|82557.3|82604.9|82554.9|44
1620755740000|2021-05-11 17:55:40|82607.4|82557.4|82603.2|82553.2|82607.9|82557.9|82603.2|82553.2|35
1620755750000|2021-05-11 17:55:50|82603.1|82553.1|82605.6|82555.6|82605.6|82555.6|82603|82553|27
1620755760000|2021-05-11 17:56:00|82605.1|82555.1|82624|82574|82625.2|82575.2|82604.8|82554.8|55
1620755770000|2021-05-11 17:56:10|82624.5|82574.5|82627|82577|82628.3|82578.3|82623.9|82573.9|33
1620755780000|2021-05-11 17:56:20|82628.6|82578.6|82624.5|82574.5|82628.7|82578.7|82617.4|82567.4|52
1620755790000|2021-05-11 17:56:30|82624.6|82574.6|82625.3|82575.3|82629|82579|82622.8|82572.8|51
1620755800000|2021-05-11 17:56:40|82624.8|82574.8|82611.5|82561.5|82626.6|82576.6|82610.3|82560.3|54
1620755810000|2021-05-11 17:56:50|82610.5|82560.5|82606.9|82556.9|82611.9|82561.9|82606.6|82556.6|41
1620755820000|2021-05-11 17:57:00|82606.8|82556.8|82601.9|82551.9|82606.8|82556.8|82600.4|82550.4|38
1620755830000|2021-05-11 17:57:10|82600.4|82550.4|82599.5|82549.5|82604|82554|82599.5|82549.5|61
1620755840000|2021-05-11 17:57:20|82598.5|82548.5|82603.1|82553.1|82603.1|82553.1|82598.4|82548.4|51
1620755850000|2021-05-11 17:57:30|82602.7|82552.7|82589.8|82539.8|82602.7|82552.7|82588|82538|56
1620755860000|2021-05-11 17:57:40|82590.5|82540.5|82590.9|82540.9|82592.7|82542.7|82590.2|82540.2|38
1620755870000|2021-05-11 17:57:50|82591.5|82541.5|82590.4|82540.4|82592.4|82542.4|82589.6|82539.6|28
1620755880000|2021-05-11 17:58:00|82590.5|82540.5|82591.2|82541.2|82596.3|82546.3|82589.5|82539.5|64
1620755890000|2021-05-11 17:58:10|82590.9|82540.9|82598.6|82548.6|82600.6|82550.6|82588.8|82538.8|68
1620755900000|2021-05-11 17:58:20|82600.4|82550.4|82590.2|82540.2|82602.6|82552.6|82590.2|82540.2|71
1620755910000|2021-05-11 17:58:30|82590.6|82540.6|82587.3|82537.3|82590.6|82540.6|82586.6|82536.6|55
1620755920000|2021-05-11 17:58:40|82587.7|82537.7|82589|82539|82589.1|82539.1|82587.4|82537.4|46
1620755930000|2021-05-11 17:58:50|82589.1|82539.1|82588.7|82538.7|82589.8|82539.8|82587.6|82537.6|33
1620755940000|2021-05-11 17:59:00|82589.1|82539.1|82593.6|82543.6|82595.5|82545.5|82589.1|82539.1|48
1620755950000|2021-05-11 17:59:10|82594.3|82544.3|82603.1|82553.1|82603.3|82553.3|82591.4|82541.4|48
1620755960000|2021-05-11 17:59:20|82603.3|82553.3|82604.5|82554.5|82608|82558|82602.1|82552.1|44
1620755970000|2021-05-11 17:59:30|82604.8|82554.8|82609.8|82559.8|82610.9|82560.9|82604.6|82554.6|43
1620755980000|2021-05-11 17:59:40|82609.9|82559.9|82601.5|82551.5|82612.1|82562.1|82599|82549|57
1620755990000|2021-05-11 17:59:50|82602.1|82552.1|82597.4|82547.4|82603.3|82553.3|82596|82546|52
1620756000000|2021-05-11 18:00:00|82597.7|82547.7|82587.1|82537.1|82599.6|82549.6|82586.3|82536.3|69
1620756010000|2021-05-11 18:00:10|82587|82537|82592.1|82542.1|82595.4|82545.4|82585.3|82535.3|64
1620756020000|2021-05-11 18:00:20|82592.7|82542.7|82589.3|82539.3|82593.5|82543.5|82584|82534|61
1620756030000|2021-05-11 18:00:30|82588.7|82538.7|82587.1|82537.1|82590.6|82540.6|82585.1|82535.1|47
1620756040000|2021-05-11 18:00:40|82587|82537|82587.6|82537.6|82587.8|82537.8|82586|82536|34
1620756050000|2021-05-11 18:00:50|82587.5|82537.5|82584.6|82534.6|82589.5|82539.5|82582.7|82532.7|40
1620756060000|2021-05-11 18:01:00|82584.7|82534.7|82565.6|82515.6|82585.1|82535.1|82561.6|82511.6|63
1620756070000|2021-05-11 18:01:10|82564.4|82514.4|82555.5|82505.5|82566.8|82516.8|82555.5|82505.5|58
1620756080000|2021-05-11 18:01:20|82555.6|82505.6|82552.8|82502.8|82557.7|82507.7|82552.2|82502.2|53
1620756090000|2021-05-11 18:01:30|82552.6|82502.6|82554.3|82504.3|82554.9|82504.9|82541.5|82491.5|57
1620756100000|2021-05-11 18:01:40|82554.5|82504.5|82550.6|82500.6|82554.5|82504.5|82549.8|82499.8|41
1620756110000|2021-05-11 18:01:50|82550.9|82500.9|82551.6|82501.6|82552.4|82502.4|82550.6|82500.6|25
1620756120000|2021-05-11 18:02:00|82551.3|82501.3|82550.8|82500.8|82551.8|82501.8|82548.9|82498.9|33
1620756130000|2021-05-11 18:02:10|82550.6|82500.6|82553.7|82503.7|82556.6|82506.6|82550.6|82500.6|42
1620756140000|2021-05-11 18:02:20|82554.2|82504.2|82553.8|82503.8|82554.7|82504.7|82548.1|82498.1|44
1620756150000|2021-05-11 18:02:30|82545.4|82495.4|82534.2|82484.2|82545.4|82495.4|82521.5|82471.5|73
1620756160000|2021-05-11 18:02:40|82534.7|82484.7|82534.7|82484.7|82536.5|82486.5|82534|82484|32
1620756170000|2021-05-11 18:02:50|82534.6|82484.6|82533.9|82483.9|82535|82485|82533.6|82483.6|21
1620756180000|2021-05-11 18:03:00|82534.4|82484.4|82535.6|82485.6|82535.9|82485.9|82534.1|82484.1|28
1620756190000|2021-05-11 18:03:10|82536.2|82486.2|82534.8|82484.8|82536.2|82486.2|82534.8|82484.8|25
1620756200000|2021-05-11 18:03:20|82535.1|82485.1|82534.9|82484.9|82535.1|82485.1|82533.9|82483.9|22
1620756210000|2021-05-11 18:03:30|82534.8|82484.8|82534.8|82484.8|82535.2|82485.2|82534.4|82484.4|16
1620756220000|2021-05-11 18:03:40|82534.5|82484.5|82532.4|82482.4|82534.8|82484.8|82531.8|82481.8|27
1620756230000|2021-05-11 18:03:50|82533|82483|82532.9|82482.9|82533.9|82483.9|82531.8|82481.8|30
1620756240000|2021-05-11 18:04:00|82533.2|82483.2|82536.6|82486.6|82536.6|82486.6|82532.9|82482.9|39
1620756250000|2021-05-11 18:04:10|82536|82486|82541.8|82491.8|82542.3|82492.3|82535.9|82485.9|37
1620756260000|2021-05-11 18:04:20|82541.4|82491.4|82538.6|82488.6|82541.7|82491.7|82537.9|82487.9|24
1620756270000|2021-05-11 18:04:30|82539.2|82489.2|82546.8|82496.8|82546.8|82496.8|82539.2|82489.2|37
1620756280000|2021-05-11 18:04:40|82547.1|82497.1|82552.1|82502.1|82553.4|82503.4|82546.7|82496.7|40
1620756290000|2021-05-11 18:04:50|82552|82502|82551.7|82501.7|82552.1|82502.1|82548.5|82498.5|28
1620756300000|2021-05-11 18:05:00|82551.6|82501.6|82549.5|82499.5|82551.6|82501.6|82545.9|82495.9|45
1620756310000|2021-05-11 18:05:10|82551.1|82501.1|82562.9|82512.9|82565.2|82515.2|82551.1|82501.1|56
1620756320000|2021-05-11 18:05:20|82562.7|82512.7|82562.9|82512.9|82563.9|82513.9|82561.5|82511.5|49
1620756330000|2021-05-11 18:05:30|82562.8|82512.8|82566.3|82516.3|82569.1|82519.1|82562.8|82512.8|47
1620756340000|2021-05-11 18:05:40|82566|82516|82566.6|82516.6|82567.4|82517.4|82565.1|82515.1|39
1620756350000|2021-05-11 18:05:50|82566.5|82516.5|82563|82513|82569.9|82519.9|82562.8|82512.8|48
1620756360000|2021-05-11 18:06:00|82562.4|82512.4|82563.2|82513.2|82564.3|82514.3|82561.8|82511.8|48
1620756370000|2021-05-11 18:06:10|82562.7|82512.7|82562.8|82512.8|82563.6|82513.6|82562|82512|29
1620756380000|2021-05-11 18:06:20|82562.7|82512.7|82560.7|82510.7|82563.2|82513.2|82559.4|82509.4|37
1620756390000|2021-05-11 18:06:30|82561.7|82511.7|82561.3|82511.3|82561.7|82511.7|82557.2|82507.2|43
1620756400000|2021-05-11 18:06:40|82560.5|82510.5|82560.8|82510.8|82562.4|82512.4|82559.1|82509.1|30
1620756410000|2021-05-11 18:06:50|82559.9|82509.9|82561.3|82511.3|82562|82512|82559.9|82509.9|20
1620756420000|2021-05-11 18:07:00|82561.7|82511.7|82560.8|82510.8|82562|82512|82560.8|82510.8|14
1620756430000|2021-05-11 18:07:10|82560.9|82510.9|82561.1|82511.1|82562.4|82512.4|82560.6|82510.6|24
1620756440000|2021-05-11 18:07:20|82560.8|82510.8|82558.2|82508.2|82561.4|82511.4|82557.6|82507.6|21
1620756450000|2021-05-11 18:07:30|82557.8|82507.8|82554.3|82504.3|82559|82509|82553.8|82503.8|43
1620756460000|2021-05-11 18:07:40|82553.9|82503.9|82554.5|82504.5|82555.1|82505.1|82553.9|82503.9|25
1620756470000|2021-05-11 18:07:50|82554.8|82504.8|82555|82505|82555.8|82505.8|82554|82504|26
1620756480000|2021-05-11 18:08:00|82555.1|82505.1|82551.5|82501.5|82555.1|82505.1|82549.6|82499.6|54
1620756490000|2021-05-11 18:08:10|82551.7|82501.7|82554.8|82504.8|82555.1|82505.1|82551.5|82501.5|38
1620756500000|2021-05-11 18:08:20|82554.7|82504.7|82554.2|82504.2|82554.7|82504.7|82553.7|82503.7|36
1620756510000|2021-05-11 18:08:30|82554.5|82504.5|82557.4|82507.4|82557.4|82507.4|82554.5|82504.5|24
1620756520000|2021-05-11 18:08:40|82557.9|82507.9|82561.1|82511.1|82563.3|82513.3|82555.8|82505.8|50
1620756530000|2021-05-11 18:08:50|82561.5|82511.5|82564|82514|82567.1|82517.1|82561.5|82511.5|58
1620756540000|2021-05-11 18:09:00|82563.9|82513.9|82568.5|82518.5|82568.8|82518.8|82563.8|82513.8|30
1620756550000|2021-05-11 18:09:10|82568.4|82518.4|82573.3|82523.3|82573.7|82523.7|82568.2|82518.2|29
1620756560000|2021-05-11 18:09:20|82574|82524|82572.9|82522.9|82574|82524|82572.2|82522.2|30
1620756570000|2021-05-11 18:09:30|82573.1|82523.1|82590|82540|82594.7|82544.7|82573.1|82523.1|60
1620756580000|2021-05-11 18:09:40|82590.6|82540.6|82590.8|82540.8|82592.7|82542.7|82587.9|82537.9|44
1620756590000|2021-05-11 18:09:50|82590.9|82540.9|82606.3|82556.3|82606.3|82556.3|82590.7|82540.7|54
1620756600000|2021-05-11 18:10:00|82605.9|82555.9|82596.5|82546.5|82607.4|82557.4|82595.1|82545.1|70
1620756610000|2021-05-11 18:10:10|82596.6|82546.6|82600.8|82550.8|82603|82553|82594.5|82544.5|49
1620756620000|2021-05-11 18:10:20|82600.4|82550.4|82598.9|82548.9|82601.6|82551.6|82596.4|82546.4|46
1620756630000|2021-05-11 18:10:30|82598.7|82548.7|82600.3|82550.3|82602.5|82552.5|82598.5|82548.5|47
1620756640000|2021-05-11 18:10:40|82600.1|82550.1|82601.6|82551.6|82601.6|82551.6|82599.2|82549.2|42
1620756650000|2021-05-11 18:10:50|82601.9|82551.9|82602.8|82552.8|82604|82554|82600.7|82550.7|40
1620756660000|2021-05-11 18:11:00|82603.2|82553.2|82609.5|82559.5|82609.5|82559.5|82602.5|82552.5|48
1620756670000|2021-05-11 18:11:10|82608.7|82558.7|82607.2|82557.2|82610.4|82560.4|82607.1|82557.1|37
1620756680000|2021-05-11 18:11:20|82607.6|82557.6|82602.3|82552.3|82607.9|82557.9|82602.3|82552.3|41
1620756690000|2021-05-11 18:11:30|82603.5|82553.5|82605.5|82555.5|82606.8|82556.8|82601.7|82551.7|51
1620756700000|2021-05-11 18:11:40|82605.3|82555.3|82605.4|82555.4|82607.1|82557.1|82599.2|82549.2|55
1620756710000|2021-05-11 18:11:50|82607.3|82557.3|82613.7|82563.7|82615.1|82565.1|82605.8|82555.8|50
1620756720000|2021-05-11 18:12:00|82614.4|82564.4|82613|82563|82617|82567|82613|82563|41
1620756730000|2021-05-11 18:12:10|82613.1|82563.1|82611.5|82561.5|82613.3|82563.3|82611.5|82561.5|35
1620756740000|2021-05-11 18:12:20|82611.7|82561.7|82611.7|82561.7|82613.2|82563.2|82610.1|82560.1|35
1620756750000|2021-05-11 18:12:30|82612|82562|82612.2|82562.2|82612.6|82562.6|82611.9|82561.9|24
1620756760000|2021-05-11 18:12:40|82611.5|82561.5|82612.8|82562.8|82613.7|82563.7|82611.2|82561.2|21
1620756770000|2021-05-11 18:12:50|82612.7|82562.7|82613.4|82563.4|82614.1|82564.1|82611.9|82561.9|21
1620756780000|2021-05-11 18:13:00|82612.6|82562.6|82613.7|82563.7|82613.9|82563.9|82610.5|82560.5|28
1620756790000|2021-05-11 18:13:10|82613.4|82563.4|82613|82563|82614.2|82564.2|82613|82563|31
1620756800000|2021-05-11 18:13:20|82613.1|82563.1|82613|82563|82613.1|82563.1|82612.5|82562.5|29
1620756810000|2021-05-11 18:13:30|82613.2|82563.2|82611.9|82561.9|82613.3|82563.3|82610.8|82560.8|23
1620756820000|2021-05-11 18:13:40|82611.3|82561.3|82607.9|82557.9|82611.3|82561.3|82607|82557|26
1620756830000|2021-05-11 18:13:50|82610|82560|82604.1|82554.1|82610.5|82560.5|82604|82554|25
1620756840000|2021-05-11 18:14:00|82603.9|82553.9|82605.5|82555.5|82610.2|82560.2|82603.7|82553.7|36
1620756850000|2021-05-11 18:14:10|82605.8|82555.8|82607.1|82557.1|82607.4|82557.4|82604.5|82554.5|29
1620756860000|2021-05-11 18:14:20|82607|82557|82604.6|82554.6|82607.3|82557.3|82604.6|82554.6|36
1620756870000|2021-05-11 18:14:30|82604.7|82554.7|82604.9|82554.9|82605.8|82555.8|82604.6|82554.6|33
1620756880000|2021-05-11 18:14:40|82605.2|82555.2|82604.4|82554.4|82605.6|82555.6|82603.4|82553.4|24
1620756890000|2021-05-11 18:14:50|82605|82555|82604.8|82554.8|82605.2|82555.2|82604.2|82554.2|20
1620756900000|2021-05-11 18:15:00|82605|82555|82605.1|82555.1|82605.5|82555.5|82604.3|82554.3|25
1620756910000|2021-05-11 18:15:10|82604.8|82554.8|82604.3|82554.3|82606|82556|82604.3|82554.3|28
1620756920000|2021-05-11 18:15:20|82604.2|82554.2|82605.4|82555.4|82605.8|82555.8|82604.1|82554.1|8
1620756930000|2021-05-11 18:15:30|82605.9|82555.9|82611.9|82561.9|82611.9|82561.9|82604.4|82554.4|31
1620756940000|2021-05-11 18:15:40|82612.3|82562.3|82608.1|82558.1|82612.3|82562.3|82607.8|82557.8|33
1620756950000|2021-05-11 18:15:50|82608|82558|82608.5|82558.5|82608.6|82558.6|82607.4|82557.4|20
1620756960000|2021-05-11 18:16:00|82608|82558|82609.3|82559.3|82610.5|82560.5|82608|82558|19
1620756970000|2021-05-11 18:16:10|82609.4|82559.4|82608.7|82558.7|82611.7|82561.7|82608.4|82558.4|32
1620756980000|2021-05-11 18:16:20|82608.8|82558.8|82608.2|82558.2|82609.4|82559.4|82605.1|82555.1|27
1620756990000|2021-05-11 18:16:30|82611.8|82561.8|82618|82568|82619.8|82569.8|82609.3|82559.3|58
1620757000000|2021-05-11 18:16:40|82618.4|82568.4|82621.6|82571.6|82623.2|82573.2|82618|82568|27
1620757010000|2021-05-11 18:16:50|82622.6|82572.6|82622.2|82572.2|82622.8|82572.8|82621.8|82571.8|25
1620757020000|2021-05-11 18:17:00|82622.1|82572.1|82627.1|82577.1|82627.3|82577.3|82622.1|82572.1|23
1620757030000|2021-05-11 18:17:10|82627.2|82577.2|82630.7|82580.7|82631.2|82581.2|82626.3|82576.3|32
1620757040000|2021-05-11 18:17:20|82631.4|82581.4|82634.1|82584.1|82636.3|82586.3|82631.4|82581.4|44
1620757050000|2021-05-11 18:17:30|82633.8|82583.8|82643.2|82593.2|82644.2|82594.2|82633.7|82583.7|53
1620757060000|2021-05-11 18:17:40|82643.3|82593.3|82650.7|82600.7|82652.7|82602.7|82642.3|82592.3|63
1620757070000|2021-05-11 18:17:50|82650.6|82600.6|82650.7|82600.7|82652.8|82602.8|82650.1|82600.1|41
1620757080000|2021-05-11 18:18:00|82650.8|82600.8|82651.7|82601.7|82652.7|82602.7|82650.8|82600.8|42
1620757090000|2021-05-11 18:18:10|82651.6|82601.6|82656.5|82606.5|82658.8|82608.8|82649.5|82599.5|47
1620757100000|2021-05-11 18:18:20|82656.7|82606.7|82656.3|82606.3|82656.9|82606.9|82653.7|82603.7|47
1620757110000|2021-05-11 18:18:30|82656.1|82606.1|82659.6|82609.6|82660.3|82610.3|82656.1|82606.1|51
1620757120000|2021-05-11 18:18:40|82659.2|82609.2|82655.7|82605.7|82659.2|82609.2|82655.7|82605.7|29
1620757130000|2021-05-11 18:18:50|82655.5|82605.5|82656.1|82606.1|82656.4|82606.4|82654.3|82604.3|36
1620757140000|2021-05-11 18:19:00|82656.4|82606.4|82656.7|82606.7|82656.7|82606.7|82654.6|82604.6|47
1620757150000|2021-05-11 18:19:10|82656.6|82606.6|82656.9|82606.9|82657.5|82607.5|82656.1|82606.1|34
1620757160000|2021-05-11 18:19:20|82656.5|82606.5|82658.9|82608.9|82658.9|82608.9|82656.5|82606.5|33
1620757170000|2021-05-11 18:19:30|82659.5|82609.5|82655.9|82605.9|82659.5|82609.5|82655.4|82605.4|32
1620757180000|2021-05-11 18:19:40|82656.5|82606.5|82655.8|82605.8|82657.6|82607.6|82655.6|82605.6|31
1620757190000|2021-05-11 18:19:50|82655.9|82605.9|82656.6|82606.6|82657.7|82607.7|82655.7|82605.7|44
1620757200000|2021-05-11 18:20:00|82656.9|82606.9|82655.4|82605.4|82657|82607|82654.9|82604.9|53
1620757210000|2021-05-11 18:20:10|82655.1|82605.1|82650.8|82600.8|82655.8|82605.8|82650.1|82600.1|48
1620757220000|2021-05-11 18:20:20|82650.4|82600.4|82651.8|82601.8|82652.7|82602.7|82650.4|82600.4|46
1620757230000|2021-05-11 18:20:30|82652.1|82602.1|82659.9|82609.9|82663.4|82613.4|82652.1|82602.1|42
1620757240000|2021-05-11 18:20:40|82659.8|82609.8|82659.5|82609.5|82660.9|82610.9|82657.9|82607.9|50
1620757250000|2021-05-11 18:20:50|82659.6|82609.6|82664.3|82614.3|82664.3|82614.3|82659|82609|54
1620757260000|2021-05-11 18:21:00|82662.2|82612.2|82659.3|82609.3|82664.5|82614.5|82659.3|82609.3|54
1620757270000|2021-05-11 18:21:10|82659.5|82609.5|82655.2|82605.2|82659.5|82609.5|82653.3|82603.3|63
1620757280000|2021-05-11 18:21:20|82656.2|82606.2|82655.9|82605.9|82657.5|82607.5|82654.6|82604.6|33
1620757290000|2021-05-11 18:21:30|82655.7|82605.7|82656.5|82606.5|82658.2|82608.2|82654.9|82604.9|44
1620757300000|2021-05-11 18:21:40|82656.7|82606.7|82658|82608|82658.8|82608.8|82655.4|82605.4|34
1620757310000|2021-05-11 18:21:50|82658.4|82608.4|82656.5|82606.5|82658.4|82608.4|82654.7|82604.7|41
1620757320000|2021-05-11 18:22:00|82655.6|82605.6|82649.7|82599.7|82656|82606|82648.6|82598.6|49
1620757330000|2021-05-11 18:22:10|82650.5|82600.5|82652.5|82602.5|82655.1|82605.1|82649.8|82599.8|47
1620757340000|2021-05-11 18:22:20|82652.9|82602.9|82651.3|82601.3|82655.3|82605.3|82651.2|82601.2|46
1620757350000|2021-05-11 18:22:30|82651.8|82601.8|82652.5|82602.5|82653.1|82603.1|82650.3|82600.3|33
1620757360000|2021-05-11 18:22:40|82651.9|82601.9|82652.6|82602.6|82653|82603|82649.6|82599.6|35
1620757370000|2021-05-11 18:22:50|82652.3|82602.3|82650.5|82600.5|82653.4|82603.4|82650.1|82600.1|24
1620757380000|2021-05-11 18:23:00|82650.9|82600.9|82648.8|82598.8|82651.8|82601.8|82647.7|82597.7|37
1620757390000|2021-05-11 18:23:10|82648.9|82598.9|82651.2|82601.2|82651.3|82601.3|82647.6|82597.6|40
1620757400000|2021-05-11 18:23:20|82649.4|82599.4|82648.5|82598.5|82651.4|82601.4|82648.2|82598.2|41
1620757410000|2021-05-11 18:23:30|82648.9|82598.9|82652.4|82602.4|82653.2|82603.2|82648.9|82598.9|42
1620757420000|2021-05-11 18:23:40|82652.6|82602.6|82652.6|82602.6|82652.8|82602.8|82651.5|82601.5|27
1620757430000|2021-05-11 18:23:50|82652.8|82602.8|82656.5|82606.5|82657|82607|82651.2|82601.2|36
1620757440000|2021-05-11 18:24:00|82656.6|82606.6|82655.4|82605.4|82657.7|82607.7|82655.1|82605.1|27
1620757450000|2021-05-11 18:24:10|82655.9|82605.9|82655.7|82605.7|82657.1|82607.1|82654.5|82604.5|25
1620757460000|2021-05-11 18:24:20|82655.1|82605.1|82652.8|82602.8|82655.5|82605.5|82650.8|82600.8|33
1620757470000|2021-05-11 18:24:30|82651.7|82601.7|82653.3|82603.3|82653.4|82603.4|82648.2|82598.2|32
1620757480000|2021-05-11 18:24:40|82652.8|82602.8|82655|82605|82655|82605|82652.8|82602.8|21
1620757490000|2021-05-11 18:24:50|82655.1|82605.1|82654.4|82604.4|82656.3|82606.3|82653.5|82603.5|26
1620757500000|2021-05-11 18:25:00|82654.9|82604.9|82652.4|82602.4|82654.9|82604.9|82652.4|82602.4|21
1620757510000|2021-05-11 18:25:10|82652.7|82602.7|82646.2|82596.2|82654.3|82604.3|82645.1|82595.1|41
1620757520000|2021-05-11 18:25:20|82645.7|82595.7|82642.3|82592.3|82645.7|82595.7|82640|82590|41
1620757530000|2021-05-11 18:25:30|82642.1|82592.1|82645.7|82595.7|82645.7|82595.7|82642.1|82592.1|29
1620757540000|2021-05-11 18:25:40|82645.9|82595.9|82643|82593|82646.1|82596.1|82642.3|82592.3|36
1620757550000|2021-05-11 18:25:50|82643.1|82593.1|82644.7|82594.7|82645|82595|82641.9|82591.9|37
1620757560000|2021-05-11 18:26:00|82644.4|82594.4|82642.7|82592.7|82645|82595|82641.2|82591.2|27
1620757570000|2021-05-11 18:26:10|82642.6|82592.6|82631|82581|82642.6|82592.6|82630.7|82580.7|51
1620757580000|2021-05-11 18:26:20|82630.9|82580.9|82628.7|82578.7|82630.9|82580.9|82628.2|82578.2|43
1620757590000|2021-05-11 18:26:30|82628.6|82578.6|82617|82567|82629.3|82579.3|82616.2|82566.2|30
1620757600000|2021-05-11 18:26:40|82615.7|82565.7|82618.8|82568.8|82618.8|82568.8|82615.7|82565.7|23
1620757610000|2021-05-11 18:26:50|82619|82569|82617.9|82567.9|82619|82569|82617.5|82567.5|29
1620757620000|2021-05-11 18:27:00|82617.7|82567.7|82611.9|82561.9|82618|82568|82610.9|82560.9|41
1620757630000|2021-05-11 18:27:10|82611.7|82561.7|82611.9|82561.9|82612.7|82562.7|82606.7|82556.7|52
1620757640000|2021-05-11 18:27:20|82612.3|82562.3|82608.6|82558.6|82613.1|82563.1|82608.6|82558.6|39
1620757650000|2021-05-11 18:27:30|82608.7|82558.7|82602.2|82552.2|82609.1|82559.1|82600.4|82550.4|43
1620757660000|2021-05-11 18:27:40|82602|82552|82598.4|82548.4|82603|82553|82597.2|82547.2|36
1620757670000|2021-05-11 18:27:50|82598.5|82548.5|82598.3|82548.3|82599.1|82549.1|82598.1|82548.1|31
1620757680000|2021-05-11 18:28:00|82598.5|82548.5|82597.7|82547.7|82598.5|82548.5|82596|82546|31
1620757690000|2021-05-11 18:28:10|82597.9|82547.9|82597.7|82547.7|82598.7|82548.7|82595.6|82545.6|38
1620757700000|2021-05-11 18:28:20|82597.9|82547.9|82595.2|82545.2|82598.7|82548.7|82594.9|82544.9|34
1620757710000|2021-05-11 18:28:30|82595.3|82545.3|82580.3|82530.3|82595.8|82545.8|82579.7|82529.7|67
1620757720000|2021-05-11 18:28:40|82580.8|82530.8|82582.8|82532.8|82583.4|82533.4|82579.3|82529.3|40
1620757730000|2021-05-11 18:28:50|82582.3|82532.3|82578.9|82528.9|82583.5|82533.5|82578.8|82528.8|20
1620757740000|2021-05-11 18:29:00|82578.8|82528.8|82579.4|82529.4|82579.4|82529.4|82577.6|82527.6|16
1620757750000|2021-05-11 18:29:10|82578.8|82528.8|82578.4|82528.4|82581.2|82531.2|82578.2|82528.2|29
1620757760000|2021-05-11 18:29:20|82578.7|82528.7|82577.5|82527.5|82581.2|82531.2|82576.7|82526.7|29
1620757770000|2021-05-11 18:29:30|82576.9|82526.9|82582.7|82532.7|82585.5|82535.5|82576.6|82526.6|37
1620757780000|2021-05-11 18:29:40|82583.3|82533.3|82583.4|82533.4|82586.6|82536.6|82580.7|82530.7|59
1620757790000|2021-05-11 18:29:50|82583.3|82533.3|82579.2|82529.2|82583.4|82533.4|82578.2|82528.2|37
1620757800000|2021-05-11 18:30:00|82579.4|82529.4|82578|82528|82580.4|82530.4|82577.4|82527.4|26
1620757810000|2021-05-11 18:30:10|82578.3|82528.3|82577.9|82527.9|82583.1|82533.1|82577.6|82527.6|28
1620757820000|2021-05-11 18:30:20|82579|82529|82583.7|82533.7|82588|82538|82579|82529|55
1620757830000|2021-05-11 18:30:30|82583.8|82533.8|82583.3|82533.3|82586|82536|82583.3|82533.3|44
1620757840000|2021-05-11 18:30:40|82584.4|82534.4|82586.1|82536.1|82590.4|82540.4|82584|82534|59
1620757850000|2021-05-11 18:30:50|82585.7|82535.7|82588.6|82538.6|82590.2|82540.2|82585.7|82535.7|42
1620757860000|2021-05-11 18:31:00|82589.3|82539.3|82617|82567|82620.8|82570.8|82586.9|82536.9|68
1620757870000|2021-05-11 18:31:10|82616|82566|82614.7|82564.7|82619.9|82569.9|82614.2|82564.2|59
1620757880000|2021-05-11 18:31:20|82615.6|82565.6|82613.7|82563.7|82616.8|82566.8|82613.4|82563.4|50
1620757890000|2021-05-11 18:31:30|82613.4|82563.4|82610.8|82560.8|82615.6|82565.6|82610.6|82560.6|62
1620757900000|2021-05-11 18:31:40|82609.2|82559.2|82605.1|82555.1|82612.2|82562.2|82604.8|82554.8|67
1620757910000|2021-05-11 18:31:50|82604.9|82554.9|82605.5|82555.5|82607.4|82557.4|82604.4|82554.4|44
1620757920000|2021-05-11 18:32:00|82605.7|82555.7|82608.7|82558.7|82608.8|82558.8|82605.7|82555.7|43
1620757930000|2021-05-11 18:32:10|82608.3|82558.3|82607.2|82557.2|82609.4|82559.4|82606.9|82556.9|47
1620757940000|2021-05-11 18:32:20|82607.4|82557.4|82603.9|82553.9|82607.9|82557.9|82602.8|82552.8|53
1620757950000|2021-05-11 18:32:30|82603.4|82553.4|82604.1|82554.1|82604.5|82554.5|82603|82553|32
1620757960000|2021-05-11 18:32:40|82604.2|82554.2|82604.5|82554.5|82605.6|82555.6|82604|82554|28
1620757970000|2021-05-11 18:32:50|82604.6|82554.6|82605.6|82555.6|82607.6|82557.6|82604.2|82554.2|41
1620757980000|2021-05-11 18:33:00|82606.6|82556.6|82605.7|82555.7|82606.9|82556.9|82604.7|82554.7|36
1620757990000|2021-05-11 18:33:10|82605.3|82555.3|82598.4|82548.4|82606|82556|82598.4|82548.4|51
1620758000000|2021-05-11 18:33:20|82597.1|82547.1|82597.4|82547.4|82600|82550|82595.8|82545.8|50
1620758010000|2021-05-11 18:33:30|82597.5|82547.5|82604.9|82554.9|82607.7|82557.7|82597.5|82547.5|63
1620758020000|2021-05-11 18:33:40|82605.9|82555.9|82607.4|82557.4|82608.7|82558.7|82605.6|82555.6|42
1620758030000|2021-05-11 18:33:50|82608|82558|82610.2|82560.2|82611.9|82561.9|82607.5|82557.5|32
1620758040000|2021-05-11 18:34:00|82609.4|82559.4|82598.6|82548.6|82609.6|82559.6|82594.7|82544.7|56
1620758050000|2021-05-11 18:34:10|82599.2|82549.2|82599|82549|82600|82550|82595.9|82545.9|48
1620758060000|2021-05-11 18:34:20|82599.5|82549.5|82596.5|82546.5|82599.6|82549.6|82595.2|82545.2|37
1620758070000|2021-05-11 18:34:30|82594.8|82544.8|82596.1|82546.1|82596.9|82546.9|82594.8|82544.8|42
1620758080000|2021-05-11 18:34:40|82596.4|82546.4|82598.8|82548.8|82599|82549|82592.5|82542.5|47
1620758090000|2021-05-11 18:34:50|82600.1|82550.1|82598.1|82548.1|82600.1|82550.1|82597|82547|19
1620758100000|2021-05-11 18:35:00|82598.8|82548.8|82594.8|82544.8|82599.5|82549.5|82593|82543|51
1620758110000|2021-05-11 18:35:10|82595.1|82545.1|82595.5|82545.5|82596.1|82546.1|82592.9|82542.9|42
1620758120000|2021-05-11 18:35:20|82595.3|82545.3|82593.6|82543.6|82600.6|82550.6|82593.2|82543.2|54
1620758130000|2021-05-11 18:35:30|82593.1|82543.1|82592|82542|82594|82544|82590.9|82540.9|39
1620758140000|2021-05-11 18:35:40|82592.2|82542.2|82597.9|82547.9|82600.2|82550.2|82591.5|82541.5|40
1620758150000|2021-05-11 18:35:50|82598.5|82548.5|82596.8|82546.8|82598.5|82548.5|82594.7|82544.7|46
1620758160000|2021-05-11 18:36:00|82596|82546|82597.6|82547.6|82599.1|82549.1|82593.4|82543.4|55
1620758170000|2021-05-11 18:36:10|82597.4|82547.4|82598.2|82548.2|82598.8|82548.8|82597.1|82547.1|43
1620758180000|2021-05-11 18:36:20|82598.5|82548.5|82598.9|82548.9|82601.3|82551.3|82598|82548|39
1620758190000|2021-05-11 18:36:30|82598.5|82548.5|82606|82556|82606|82556|82598.5|82548.5|38
1620758200000|2021-05-11 18:36:40|82606.1|82556.1|82602.7|82552.7|82606.4|82556.4|82602.7|82552.7|42
1620758210000|2021-05-11 18:36:50|82603.4|82553.4|82607.4|82557.4|82608.5|82558.5|82602.3|82552.3|30
1620758220000|2021-05-11 18:37:00|82608.1|82558.1|82604.7|82554.7|82608.1|82558.1|82602|82552|29
1620758230000|2021-05-11 18:37:10|82604.2|82554.2|82602.5|82552.5|82604.7|82554.7|82602.5|82552.5|27
1620758240000|2021-05-11 18:37:20|82602.4|82552.4|82600.6|82550.6|82602.7|82552.7|82598.9|82548.9|39
1620758250000|2021-05-11 18:37:30|82599.8|82549.8|82601.5|82551.5|82601.5|82551.5|82598.9|82548.9|33
1620758260000|2021-05-11 18:37:40|82599.2|82549.2|82601.6|82551.6|82601.6|82551.6|82598.5|82548.5|34
1620758270000|2021-05-11 18:37:50|82601.8|82551.8|82599.1|82549.1|82602.3|82552.3|82598.2|82548.2|44
1620758280000|2021-05-11 18:38:00|82599.3|82549.3|82598.1|82548.1|82600.1|82550.1|82598|82548|36
1620758290000|2021-05-11 18:38:10|82598.2|82548.2|82596.7|82546.7|82598.5|82548.5|82595.9|82545.9|25
1620758300000|2021-05-11 18:38:20|82596.5|82546.5|82604.5|82554.5|82605|82555|82596.2|82546.2|39
1620758310000|2021-05-11 18:38:30|82604.6|82554.6|82605.9|82555.9|82606.3|82556.3|82602.7|82552.7|33
1620758320000|2021-05-11 18:38:40|82607.7|82557.7|82610|82560|82610|82560|82605.6|82555.6|45
1620758330000|2021-05-11 18:38:50|82609.3|82559.3|82606.5|82556.5|82611.8|82561.8|82606.5|82556.5|32
1620758340000|2021-05-11 18:39:00|82606|82556|82604|82554|82606|82556|82604|82554|19
1620758350000|2021-05-11 18:39:10|82603.6|82553.6|82603.8|82553.8|82604.7|82554.7|82603.6|82553.6|38
1620758360000|2021-05-11 18:39:20|82603.9|82553.9|82603.3|82553.3|82603.9|82553.9|82602.5|82552.5|15
1620758370000|2021-05-11 18:39:30|82603.4|82553.4|82605.1|82555.1|82605.1|82555.1|82603|82553|19
1620758380000|2021-05-11 18:39:40|82604.4|82554.4|82605.3|82555.3|82607.2|82557.2|82604.4|82554.4|48
1620758390000|2021-05-11 18:39:50|82605.7|82555.7|82606.1|82556.1|82606.4|82556.4|82605.6|82555.6|23
1620758400000|2021-05-11 18:40:00|82606.2|82556.2|82606.2|82556.2|82607.1|82557.1|82606|82556|29
1620758410000|2021-05-11 18:40:10|82606.4|82556.4|82606.1|82556.1|82606.4|82556.4|82605.7|82555.7|35
1620758420000|2021-05-11 18:40:20|82605.8|82555.8|82609.5|82559.5|82610.4|82560.4|82605.8|82555.8|27
1620758430000|2021-05-11 18:40:30|82609.7|82559.7|82620.4|82570.4|82623.2|82573.2|82609.4|82559.4|46
1620758440000|2021-05-11 18:40:40|82620.7|82570.7|82618.4|82568.4|82622.6|82572.6|82618.2|82568.2|37
1620758450000|2021-05-11 18:40:50|82618.7|82568.7|82619.8|82569.8|82621.6|82571.6|82618.3|82568.3|31
1620758460000|2021-05-11 18:41:00|82619.9|82569.9|82615.7|82565.7|82620|82570|82615.2|82565.2|56
1620758470000|2021-05-11 18:41:10|82616.3|82566.3|82615.7|82565.7|82616.9|82566.9|82614.4|82564.4|55
1620758480000|2021-05-11 18:41:20|82615.6|82565.6|82615.9|82565.9|82617.1|82567.1|82614.4|82564.4|47
1620758490000|2021-05-11 18:41:30|82615.6|82565.6|82614.3|82564.3|82616.3|82566.3|82614.3|82564.3|37
1620758500000|2021-05-11 18:41:40|82615.4|82565.4|82616.6|82566.6|82617.5|82567.5|82615.4|82565.4|32
1620758510000|2021-05-11 18:41:50|82615.8|82565.8|82615.6|82565.6|82616.2|82566.2|82613.8|82563.8|38
1620758520000|2021-05-11 18:42:00|82615.2|82565.2|82619.6|82569.6|82619.6|82569.6|82615|82565|32
1620758530000|2021-05-11 18:42:10|82619|82569|82640.9|82590.9|82644|82594|82618.5|82568.5|61
1620758540000|2021-05-11 18:42:20|82640.3|82590.3|82638.1|82588.1|82640.9|82590.9|82637.1|82587.1|43
1620758550000|2021-05-11 18:42:30|82638|82588|82636.9|82586.9|82638.6|82588.6|82636.4|82586.4|39
1620758560000|2021-05-11 18:42:40|82637.2|82587.2|82638|82588|82638|82588|82636.6|82586.6|21
1620758570000|2021-05-11 18:42:50|82636.9|82586.9|82637.8|82587.8|82638|82588|82636.7|82586.7|24
1620758580000|2021-05-11 18:43:00|82637.1|82587.1|82636.1|82586.1|82638.2|82588.2|82635.7|82585.7|38
1620758590000|2021-05-11 18:43:10|82636.4|82586.4|82636.6|82586.6|82637.5|82587.5|82635.4|82585.4|37
1620758600000|2021-05-11 18:43:20|82636.5|82586.5|82630.1|82580.1|82639.5|82589.5|82630.1|82580.1|48
1620758610000|2021-05-11 18:43:30|82630.4|82580.4|82628.5|82578.5|82630.7|82580.7|82628|82578|49
1620758620000|2021-05-11 18:43:40|82628.4|82578.4|82624.8|82574.8|82628.4|82578.4|82623.7|82573.7|38
1620758630000|2021-05-11 18:43:50|82624|82574|82624.6|82574.6|82625.8|82575.8|82624|82574|38
1620758640000|2021-05-11 18:44:00|82623.9|82573.9|82624.1|82574.1|82625.8|82575.8|82622.9|82572.9|46
1620758650000|2021-05-11 18:44:10|82623.6|82573.6|82623.9|82573.9|82624.5|82574.5|82622.8|82572.8|40
1620758660000|2021-05-11 18:44:20|82623.8|82573.8|82623.4|82573.4|82623.8|82573.8|82623.2|82573.2|19
1620758670000|2021-05-11 18:44:30|82623.5|82573.5|82621.7|82571.7|82624.3|82574.3|82620.3|82570.3|40
1620758680000|2021-05-11 18:44:40|82620.9|82570.9|82618.6|82568.6|82621.7|82571.7|82618.5|82568.5|29
1620758690000|2021-05-11 18:44:50|82618.7|82568.7|82618|82568|82619.1|82569.1|82617.8|82567.8|28
1620758700000|2021-05-11 18:45:00|82617.9|82567.9|82617.9|82567.9|82620.4|82570.4|82617.3|82567.3|34
1620758710000|2021-05-11 18:45:10|82618.9|82568.9|82622.7|82572.7|82623.9|82573.9|82618.1|82568.1|46
1620758720000|2021-05-11 18:45:20|82622.4|82572.4|82621.6|82571.6|82623.6|82573.6|82621.6|82571.6|27
1620758730000|2021-05-11 18:45:30|82621.5|82571.5|82613.1|82563.1|82623.2|82573.2|82613.1|82563.1|47
1620758740000|2021-05-11 18:45:40|82614.8|82564.8|82610|82560|82614.8|82564.8|82607.8|82557.8|34
1620758750000|2021-05-11 18:45:50|82610.5|82560.5|82608.9|82558.9|82610.6|82560.6|82608.1|82558.1|40
1620758760000|2021-05-11 18:46:00|82609|82559|82608.6|82558.6|82609.2|82559.2|82608|82558|33
1620758770000|2021-05-11 18:46:10|82608.5|82558.5|82608.3|82558.3|82608.7|82558.7|82608.2|82558.2|10
1620758780000|2021-05-11 18:46:20|82607.3|82557.3|82610.8|82560.8|82611.9|82561.9|82607.2|82557.2|30
1620758790000|2021-05-11 18:46:30|82610.9|82560.9|82613.5|82563.5|82613.5|82563.5|82610.6|82560.6|32
1620758800000|2021-05-11 18:46:40|82613.4|82563.4|82612.5|82562.5|82614.1|82564.1|82610.6|82560.6|36
1620758810000|2021-05-11 18:46:50|82612.8|82562.8|82613.3|82563.3|82613.9|82563.9|82612.5|82562.5|24
1620758820000|2021-05-11 18:47:00|82613.2|82563.2|82613.5|82563.5|82614.9|82564.9|82613.2|82563.2|26
1620758830000|2021-05-11 18:47:10|82613.7|82563.7|82612.2|82562.2|82613.7|82563.7|82610.6|82560.6|22
1620758840000|2021-05-11 18:47:20|82611.4|82561.4|82610.5|82560.5|82612.5|82562.5|82610.2|82560.2|21
1620758850000|2021-05-11 18:47:30|82610.6|82560.6|82609.7|82559.7|82610.6|82560.6|82608.5|82558.5|36
1620758860000|2021-05-11 18:47:40|82609.5|82559.5|82608.4|82558.4|82610|82560|82608.4|82558.4|33
1620758870000|2021-05-11 18:47:50|82608.8|82558.8|82610|82560|82610.1|82560.1|82608.6|82558.6|30
1620758880000|2021-05-11 18:48:00|82609.7|82559.7|82609.9|82559.9|82612.2|82562.2|82609.7|82559.7|31
1620758890000|2021-05-11 18:48:10|82609.7|82559.7|82609.6|82559.6|82610.6|82560.6|82609.5|82559.5|23
1620758900000|2021-05-11 18:48:20|82609.7|82559.7|82608.3|82558.3|82609.7|82559.7|82607.5|82557.5|25
1620758910000|2021-05-11 18:48:30|82608.6|82558.6|82606.2|82556.2|82610.1|82560.1|82605.7|82555.7|48
1620758920000|2021-05-11 18:48:40|82606.1|82556.1|82608|82558|82608.6|82558.6|82606.1|82556.1|36
1620758930000|2021-05-11 18:48:50|82607.9|82557.9|82608.8|82558.8|82610.1|82560.1|82607.9|82557.9|33
1620758940000|2021-05-11 18:49:00|82609.5|82559.5|82609.3|82559.3|82609.6|82559.6|82608.7|82558.7|20
1620758950000|2021-05-11 18:49:10|82609.4|82559.4|82610.8|82560.8|82611|82561|82608.7|82558.7|18
1620758960000|2021-05-11 18:49:20|82610.9|82560.9|82609.6|82559.6|82611.2|82561.2|82608.7|82558.7|39
1620758970000|2021-05-11 18:49:30|82609.8|82559.8|82605.8|82555.8|82610.2|82560.2|82603.4|82553.4|58
1620758980000|2021-05-11 18:49:40|82606.1|82556.1|82605.5|82555.5|82606.3|82556.3|82604.4|82554.4|42
1620758990000|2021-05-11 18:49:50|82605.4|82555.4|82601.9|82551.9|82605.8|82555.8|82598.6|82548.6|53
1620759000000|2021-05-11 18:50:00|82601.8|82551.8|82603|82553|82603.5|82553.5|82600.4|82550.4|42
1620759010000|2021-05-11 18:50:10|82602.6|82552.6|82601.2|82551.2|82602.6|82552.6|82600.8|82550.8|23
1620759020000|2021-05-11 18:50:20|82601.1|82551.1|82600.4|82550.4|82602|82552|82600.4|82550.4|31
1620759030000|2021-05-11 18:50:30|82601|82551|82600.3|82550.3|82602.9|82552.9|82598.8|82548.8|32
1620759040000|2021-05-11 18:50:40|82600.6|82550.6|82602.8|82552.8|82603.8|82553.8|82598.3|82548.3|49
1620759050000|2021-05-11 18:50:50|82602.5|82552.5|82598.1|82548.1|82603.2|82553.2|82596.9|82546.9|37
1620759060000|2021-05-11 18:51:00|82599.7|82549.7|82594.5|82544.5|82599.7|82549.7|82593.3|82543.3|52
1620759070000|2021-05-11 18:51:10|82594.1|82544.1|82591.6|82541.6|82594.9|82544.9|82590.8|82540.8|43
1620759080000|2021-05-11 18:51:20|82591.7|82541.7|82590.4|82540.4|82592.3|82542.3|82588.8|82538.8|59
1620759090000|2021-05-11 18:51:30|82590.9|82540.9|82591.7|82541.7|82592.4|82542.4|82589.7|82539.7|35
1620759100000|2021-05-11 18:51:40|82591.1|82541.1|82591.9|82541.9|82592.4|82542.4|82589.5|82539.5|37
1620759110000|2021-05-11 18:51:50|82592|82542|82594|82544|82594.2|82544.2|82591.4|82541.4|36
1620759120000|2021-05-11 18:52:00|82594.2|82544.2|82593.1|82543.1|82596.3|82546.3|82593.1|82543.1|40
1620759130000|2021-05-11 18:52:10|82593.3|82543.3|82590.9|82540.9|82594.4|82544.4|82589.8|82539.8|54
1620759140000|2021-05-11 18:52:20|82591|82541|82591.4|82541.4|82591.5|82541.5|82590.2|82540.2|30
1620759150000|2021-05-11 18:52:30|82591.5|82541.5|82592.1|82542.1|82593|82543|82591.4|82541.4|38
1620759160000|2021-05-11 18:52:40|82592|82542|82591.9|82541.9|82592.7|82542.7|82591|82541|30
1620759170000|2021-05-11 18:52:50|82591.7|82541.7|82591.3|82541.3|82592.1|82542.1|82591.1|82541.1|26
1620759180000|2021-05-11 18:53:00|82591.2|82541.2|82584.8|82534.8|82591.4|82541.4|82584.5|82534.5|49
1620759190000|2021-05-11 18:53:10|82584.5|82534.5|82580.4|82530.4|82585.2|82535.2|82578.5|82528.5|45
1620759200000|2021-05-11 18:53:20|82580.5|82530.5|82578.2|82528.2|82580.7|82530.7|82577.9|82527.9|37
1620759210000|2021-05-11 18:53:30|82578|82528|82578.8|82528.8|82579|82529|82576.4|82526.4|51
1620759220000|2021-05-11 18:53:40|82579.2|82529.2|82579.3|82529.3|82579.3|82529.3|82577.5|82527.5|37
1620759230000|2021-05-11 18:53:50|82578.4|82528.4|82579.6|82529.6|82582.1|82532.1|82577.5|82527.5|40
1620759240000|2021-05-11 18:54:00|82579.7|82529.7|82577.9|82527.9|82582.7|82532.7|82577.5|82527.5|47
1620759250000|2021-05-11 18:54:10|82577.5|82527.5|82578.7|82528.7|82579.3|82529.3|82577.1|82527.1|40
1620759260000|2021-05-11 18:54:20|82578.1|82528.1|82577.2|82527.2|82578.7|82528.7|82576.7|82526.7|21
1620759270000|2021-05-11 18:54:30|82577.1|82527.1|82581.9|82531.9|82582.4|82532.4|82577.1|82527.1|34
1620759280000|2021-05-11 18:54:40|82584.3|82534.3|82584.9|82534.9|82584.9|82534.9|82580.8|82530.8|34
1620759290000|2021-05-11 18:54:50|82585.1|82535.1|82581.3|82531.3|82585.1|82535.1|82581.1|82531.1|34
1620759300000|2021-05-11 18:55:00|82581.5|82531.5|82579.2|82529.2|82581.5|82531.5|82578.4|82528.4|37
1620759310000|2021-05-11 18:55:10|82579.1|82529.1|82576.3|82526.3|82579.5|82529.5|82573.7|82523.7|56
1620759320000|2021-05-11 18:55:20|82575.8|82525.8|82576.3|82526.3|82580|82530|82575.1|82525.1|45
1620759330000|2021-05-11 18:55:30|82576.6|82526.6|82581.2|82531.2|82581.4|82531.4|82576.4|82526.4|52
1620759340000|2021-05-11 18:55:40|82581.4|82531.4|82580.6|82530.6|82581.7|82531.7|82578|82528|49
1620759350000|2021-05-11 18:55:50|82580.8|82530.8|82584.1|82534.1|82585.2|82535.2|82578.3|82528.3|51
1620759360000|2021-05-11 18:56:00|82583.8|82533.8|82582.4|82532.4|82583.8|82533.8|82581.8|82531.8|41
1620759370000|2021-05-11 18:56:10|82582.3|82532.3|82580.1|82530.1|82584.1|82534.1|82579.6|82529.6|34
1620759380000|2021-05-11 18:56:20|82579.4|82529.4|82575.5|82525.5|82581.7|82531.7|82574.9|82524.9|31
1620759390000|2021-05-11 18:56:30|82576|82526|82576.6|82526.6|82577.3|82527.3|82575.6|82525.6|35
1620759400000|2021-05-11 18:56:40|82576.7|82526.7|82581|82531|82581|82531|82576.6|82526.6|31
1620759410000|2021-05-11 18:56:50|82580.5|82530.5|82579.2|82529.2|82581.1|82531.1|82578.9|82528.9|28
1620759420000|2021-05-11 18:57:00|82579.6|82529.6|82580.7|82530.7|82581.9|82531.9|82579.6|82529.6|37
1620759430000|2021-05-11 18:57:10|82581.1|82531.1|82579.7|82529.7|82581.8|82531.8|82579.6|82529.6|20
1620759440000|2021-05-11 18:57:20|82579.4|82529.4|82578.3|82528.3|82581.9|82531.9|82578.1|82528.1|25
1620759450000|2021-05-11 18:57:30|82578.1|82528.1|82579.4|82529.4|82579.8|82529.8|82574.6|82524.6|57
1620759460000|2021-05-11 18:57:40|82579.1|82529.1|82583.5|82533.5|82585.1|82535.1|82578.6|82528.6|44
1620759470000|2021-05-11 18:57:50|82583.2|82533.2|82587.2|82537.2|82588.7|82538.7|82582.9|82532.9|41
1620759480000|2021-05-11 18:58:00|82589|82539|82589.6|82539.6|82590|82540|82588.1|82538.1|39
1620759490000|2021-05-11 18:58:10|82589.9|82539.9|82588.7|82538.7|82589.9|82539.9|82588.7|82538.7|27
1620759500000|2021-05-11 18:58:20|82588.6|82538.6|82585.3|82535.3|82588.6|82538.6|82581.8|82531.8|57
1620759510000|2021-05-11 18:58:30|82585.4|82535.4|82588|82538|82591.8|82541.8|82585.4|82535.4|48
1620759520000|2021-05-11 18:58:40|82587.8|82537.8|82588.5|82538.5|82589.5|82539.5|82586.3|82536.3|44
1620759530000|2021-05-11 18:58:50|82587|82537|82590|82540|82590.6|82540.6|82585.6|82535.6|35
1620759540000|2021-05-11 18:59:00|82590.2|82540.2|82589.2|82539.2|82590.2|82540.2|82586.3|82536.3|30
1620759550000|2021-05-11 18:59:10|82589.8|82539.8|82587.8|82537.8|82594.2|82544.2|82586.8|82536.8|45
1620759560000|2021-05-11 18:59:20|82587.9|82537.9|82590.7|82540.7|82592.9|82542.9|82587.9|82537.9|40
1620759570000|2021-05-11 18:59:30|82591|82541|82591.2|82541.2|82591.8|82541.8|82589.7|82539.7|39
1620759580000|2021-05-11 18:59:40|82591.3|82541.3|82590.2|82540.2|82591.6|82541.6|82589.4|82539.4|31
1620759590000|2021-05-11 18:59:50|82590.4|82540.4|82587.7|82537.7|82593.5|82543.5|82587.7|82537.7|57
1620759600000|2021-05-11 19:00:00|82588.8|82538.8|82592.3|82542.3|82594.7|82544.7|82588.1|82538.1|54
1620759610000|2021-05-11 19:00:10|82592|82542|82592.2|82542.2|82595.3|82545.3|82590.7|82540.7|39
1620759620000|2021-05-11 19:00:20|82592.5|82542.5|82593.8|82543.8|82595.3|82545.3|82590.5|82540.5|48
1620759630000|2021-05-11 19:00:30|82594.1|82544.1|82586.6|82536.6|82594.1|82544.1|82585.6|82535.6|40
1620759640000|2021-05-11 19:00:40|82586.8|82536.8|82587.2|82537.2|82587.6|82537.6|82585.2|82535.2|29
1620759650000|2021-05-11 19:00:50|82587.4|82537.4|82587.7|82537.7|82589.5|82539.5|82586.1|82536.1|45
1620759660000|2021-05-11 19:01:00|82588.4|82538.4|82587.5|82537.5|82591|82541|82587.5|82537.5|35
1620759670000|2021-05-11 19:01:10|82588.6|82538.6|82591.8|82541.8|82592|82542|82588.1|82538.1|33
1620759680000|2021-05-11 19:01:20|82591.5|82541.5|82603.7|82553.7|82606.1|82556.1|82591.4|82541.4|54
1620759690000|2021-05-11 19:01:30|82603.8|82553.8|82602.7|82552.7|82604.8|82554.8|82601.9|82551.9|30
1620759700000|2021-05-11 19:01:40|82602.6|82552.6|82601.9|82551.9|82602.6|82552.6|82598.8|82548.8|33
1620759710000|2021-05-11 19:01:50|82602.1|82552.1|82607.8|82557.8|82608.5|82558.5|82602|82552|34
1620759720000|2021-05-11 19:02:00|82608.4|82558.4|82609|82559|82609.6|82559.6|82607|82557|31
1620759730000|2021-05-11 19:02:10|82609.1|82559.1|82611.5|82561.5|82611.8|82561.8|82607.4|82557.4|31
1620759740000|2021-05-11 19:02:20|82611.7|82561.7|82619.4|82569.4|82619.9|82569.9|82611.7|82561.7|49
1620759750000|2021-05-11 19:02:30|82618.8|82568.8|82609.2|82559.2|82620.8|82570.8|82609|82559|60
1620759760000|2021-05-11 19:02:40|82610.2|82560.2|82607.3|82557.3|82610.5|82560.5|82606.9|82556.9|57
1620759770000|2021-05-11 19:02:50|82607.4|82557.4|82607.7|82557.7|82609.8|82559.8|82607.2|82557.2|30
1620759780000|2021-05-11 19:03:00|82607.1|82557.1|82603.6|82553.6|82607.7|82557.7|82602|82552|48
1620759790000|2021-05-11 19:03:10|82602.9|82552.9|82601.9|82551.9|82603.7|82553.7|82600.9|82550.9|43
1620759800000|2021-05-11 19:03:20|82602.2|82552.2|82605.8|82555.8|82607.1|82557.1|82601.4|82551.4|42
1620759810000|2021-05-11 19:03:30|82605.1|82555.1|82602.4|82552.4|82606.2|82556.2|82602.4|82552.4|39
1620759820000|2021-05-11 19:03:40|82602.8|82552.8|82610.3|82560.3|82610.3|82560.3|82602.5|82552.5|42
1620759830000|2021-05-11 19:03:50|82609.8|82559.8|82607.9|82557.9|82612|82562|82606.9|82556.9|43
1620759840000|2021-05-11 19:04:00|82608.2|82558.2|82606.2|82556.2|82608.9|82558.9|82604.2|82554.2|52
1620759850000|2021-05-11 19:04:10|82605.5|82555.5|82606.3|82556.3|82606.8|82556.8|82605.1|82555.1|33
1620759860000|2021-05-11 19:04:20|82606.5|82556.5|82607.6|82557.6|82607.6|82557.6|82605.7|82555.7|24
1620759870000|2021-05-11 19:04:30|82607.9|82557.9|82610|82560|82612.1|82562.1|82607.7|82557.7|40
1620759880000|2021-05-11 19:04:40|82609.9|82559.9|82610.8|82560.8|82610.8|82560.8|82607.2|82557.2|39
1620759890000|2021-05-11 19:04:50|82610.4|82560.4|82611.2|82561.2|82611.2|82561.2|82609.1|82559.1|33
1620759900000|2021-05-11 19:05:00|82611.3|82561.3|82609.8|82559.8|82611.3|82561.3|82608.9|82558.9|37
1620759910000|2021-05-11 19:05:10|82609.9|82559.9|82609.6|82559.6|82611.6|82561.6|82609.5|82559.5|28
1620759920000|2021-05-11 19:05:20|82609.9|82559.9|82609|82559|82609.9|82559.9|82606.6|82556.6|39
1620759930000|2021-05-11 19:05:30|82608.7|82558.7|82607.5|82557.5|82609.5|82559.5|82606.1|82556.1|31
1620759940000|2021-05-11 19:05:40|82607.2|82557.2|82609.4|82559.4|82610.2|82560.2|82607.1|82557.1|32
1620759950000|2021-05-11 19:05:50|82609.8|82559.8|82611.6|82561.6|82612|82562|82609.8|82559.8|24
1620759960000|2021-05-11 19:06:00|82611.2|82561.2|82612.1|82562.1|82612.1|82562.1|82610.1|82560.1|30
1620759970000|2021-05-11 19:06:10|82611.7|82561.7|82611.4|82561.4|82612.1|82562.1|82610.6|82560.6|19
1620759980000|2021-05-11 19:06:20|82611.1|82561.1|82609.8|82559.8|82611.3|82561.3|82609.7|82559.7|23
1620759990000|2021-05-11 19:06:30|82610|82560|82610.8|82560.8|82611.5|82561.5|82608.7|82558.7|28
1620760000000|2021-05-11 19:06:40|82609.9|82559.9|82604|82554|82610.4|82560.4|82603.6|82553.6|34
1620760010000|2021-05-11 19:06:50|82604.2|82554.2|82602.6|82552.6|82604.7|82554.7|82602.2|82552.2|36
1620760020000|2021-05-11 19:07:00|82602.5|82552.5|82602.4|82552.4|82603|82553|82602.1|82552.1|34
1620760030000|2021-05-11 19:07:10|82602.6|82552.6|82603.1|82553.1|82603.7|82553.7|82602.3|82552.3|31
1620760040000|2021-05-11 19:07:20|82602.7|82552.7|82602.1|82552.1|82604.1|82554.1|82602.1|82552.1|30
1620760050000|2021-05-11 19:07:30|82603.1|82553.1|82601.6|82551.6|82604.5|82554.5|82601.6|82551.6|40
1620760060000|2021-05-11 19:07:40|82601.7|82551.7|82603.1|82553.1|82603.3|82553.3|82600.7|82550.7|41
1620760070000|2021-05-11 19:07:50|82603|82553|82603.8|82553.8|82604.4|82554.4|82603|82553|35
1620760080000|2021-05-11 19:08:00|82603.7|82553.7|82604.7|82554.7|82605.7|82555.7|82602.4|82552.4|30
1620760090000|2021-05-11 19:08:10|82605.2|82555.2|82606.1|82556.1|82606.1|82556.1|82603.1|82553.1|34
1620760100000|2021-05-11 19:08:20|82605.4|82555.4|82606.1|82556.1|82606.3|82556.3|82604.8|82554.8|19
1620760110000|2021-05-11 19:08:30|82605.1|82555.1|82601.3|82551.3|82605.1|82555.1|82599.1|82549.1|47
1620760120000|2021-05-11 19:08:40|82601.4|82551.4|82602.4|82552.4|82603.5|82553.5|82600.8|82550.8|40
1620760130000|2021-05-11 19:08:50|82601.8|82551.8|82601|82551|82602.9|82552.9|82599.7|82549.7|47
1620760140000|2021-05-11 19:09:00|82601.1|82551.1|82600.1|82550.1|82601.1|82551.1|82597.5|82547.5|48
1620760150000|2021-05-11 19:09:10|82600.2|82550.2|82600|82550|82600.3|82550.3|82599.3|82549.3|28
1620760160000|2021-05-11 19:09:20|82599.9|82549.9|82601.8|82551.8|82601.8|82551.8|82599.9|82549.9|25
1620760170000|2021-05-11 19:09:30|82602.5|82552.5|82602.9|82552.9|82603.4|82553.4|82601.6|82551.6|33
1620760180000|2021-05-11 19:09:40|82602.6|82552.6|82601.8|82551.8|82604|82554|82601.5|82551.5|41
1620760190000|2021-05-11 19:09:50|82602|82552|82602.1|82552.1|82602.7|82552.7|82601.3|82551.3|27
1620760200000|2021-05-11 19:10:00|82602.6|82552.6|82601.6|82551.6|82602.6|82552.6|82599.3|82549.3|39
1620760210000|2021-05-11 19:10:10|82601.2|82551.2|82603.5|82553.5|82603.5|82553.5|82601.2|82551.2|21
1620760220000|2021-05-11 19:10:20|82603.7|82553.7|82599.3|82549.3|82604.1|82554.1|82598.9|82548.9|37
1620760230000|2021-05-11 19:10:30|82598.8|82548.8|82599.5|82549.5|82600.7|82550.7|82598.8|82548.8|29
1620760240000|2021-05-11 19:10:40|82599.3|82549.3|82609.4|82559.4|82609.4|82559.4|82599.3|82549.3|42
1620760250000|2021-05-11 19:10:50|82608.9|82558.9|82608.6|82558.6|82610.1|82560.1|82607.5|82557.5|34
1620760260000|2021-05-11 19:11:00|82608.5|82558.5|82604.3|82554.3|82608.6|82558.6|82602.5|82552.5|34
1620760270000|2021-05-11 19:11:10|82604.5|82554.5|82604.8|82554.8|82606.5|82556.5|82603.6|82553.6|52
1620760280000|2021-05-11 19:11:20|82605|82555|82602.3|82552.3|82605.1|82555.1|82602.3|82552.3|22
1620760290000|2021-05-11 19:11:30|82602.8|82552.8|82603.3|82553.3|82603.6|82553.6|82602.6|82552.6|18
1620760300000|2021-05-11 19:11:40|82603.8|82553.8|82604.4|82554.4|82604.5|82554.5|82603.3|82553.3|17
1620760310000|2021-05-11 19:11:50|82603.8|82553.8|82607.3|82557.3|82608.1|82558.1|82603.3|82553.3|43
1620760320000|2021-05-11 19:12:00|82607.4|82557.4|82606|82556|82607.7|82557.7|82605|82555|38
1620760330000|2021-05-11 19:12:10|82606.1|82556.1|82605.8|82555.8|82607.1|82557.1|82605.5|82555.5|36
1620760340000|2021-05-11 19:12:20|82605.1|82555.1|82610|82560|82610|82560|82604.7|82554.7|26
1620760350000|2021-05-11 19:12:30|82611.4|82561.4|82610.9|82560.9|82611.4|82561.4|82608.9|82558.9|40
1620760360000|2021-05-11 19:12:40|82610.8|82560.8|82609.2|82559.2|82611.3|82561.3|82607.2|82557.2|51
1620760370000|2021-05-11 19:12:50|82609.3|82559.3|82609|82559|82609.3|82559.3|82607.7|82557.7|27
1620760380000|2021-05-11 19:13:00|82608.9|82558.9|82609|82559|82609.5|82559.5|82608.7|82558.7|30
1620760390000|2021-05-11 19:13:10|82609.3|82559.3|82599.8|82549.8|82609.4|82559.4|82598.3|82548.3|36
1620760400000|2021-05-11 19:13:20|82599.7|82549.7|82598.9|82548.9|82600.3|82550.3|82598.8|82548.8|35
1620760410000|2021-05-11 19:13:30|82598.8|82548.8|82603.1|82553.1|82603.1|82553.1|82598.8|82548.8|29
1620760420000|2021-05-11 19:13:40|82602.8|82552.8|82603|82553|82603.2|82553.2|82601|82551|35
1620760430000|2021-05-11 19:13:50|82603.1|82553.1|82603.6|82553.6|82603.9|82553.9|82602.8|82552.8|30
1620760440000|2021-05-11 19:14:00|82602.2|82552.2|82604.3|82554.3|82604.3|82554.3|82601.9|82551.9|38
1620760450000|2021-05-11 19:14:10|82604|82554|82609.5|82559.5|82610.7|82560.7|82604|82554|23
1620760460000|2021-05-11 19:14:20|82608.6|82558.6|82609.8|82559.8|82610.4|82560.4|82607.9|82557.9|26
1620760470000|2021-05-11 19:14:30|82610.3|82560.3|82621.6|82571.6|82625.5|82575.5|82607.4|82557.4|40
1620760480000|2021-05-11 19:14:40|82621|82571|82616.4|82566.4|82622.6|82572.6|82616.4|82566.4|45
1620760490000|2021-05-11 19:14:50|82617.2|82567.2|82618.6|82568.6|82619.2|82569.2|82616.3|82566.3|40
1620760500000|2021-05-11 19:15:00|82618.7|82568.7|82614.7|82564.7|82619.2|82569.2|82613.4|82563.4|50
1620760510000|2021-05-11 19:15:10|82613.8|82563.8|82611.9|82561.9|82614|82564|82611.5|82561.5|38
1620760520000|2021-05-11 19:15:20|82611.8|82561.8|82612.2|82562.2|82612.8|82562.8|82611.1|82561.1|22
1620760530000|2021-05-11 19:15:30|82611.1|82561.1|82611.9|82561.9|82613.4|82563.4|82611.1|82561.1|20
1620760540000|2021-05-11 19:15:40|82612.2|82562.2|82609.3|82559.3|82612.9|82562.9|82609.2|82559.2|29
1620760550000|2021-05-11 19:15:50|82610.2|82560.2|82608.8|82558.8|82610.9|82560.9|82607.6|82557.6|19
1620760560000|2021-05-11 19:16:00|82608.9|82558.9|82605.3|82555.3|82609.5|82559.5|82605.3|82555.3|33
1620760570000|2021-05-11 19:16:10|82602.6|82552.6|82606.7|82556.7|82607.2|82557.2|82602.6|82552.6|40
1620760580000|2021-05-11 19:16:20|82606.6|82556.6|82606.7|82556.7|82607|82557|82605.9|82555.9|26
1620760590000|2021-05-11 19:16:30|82604.5|82554.5|82612.3|82562.3|82613.9|82563.9|82604|82554|39
1620760600000|2021-05-11 19:16:40|82612.6|82562.6|82607.8|82557.8|82613.5|82563.5|82607.8|82557.8|24
1620760610000|2021-05-11 19:16:50|82607|82557|82598.7|82548.7|82607|82557|82598.7|82548.7|46
1620760620000|2021-05-11 19:17:00|82598.8|82548.8|82590.8|82540.8|82600.7|82550.7|82590.8|82540.8|44
1620760630000|2021-05-11 19:17:10|82591.2|82541.2|82590.5|82540.5|82591.6|82541.6|82589.6|82539.6|42
1620760640000|2021-05-11 19:17:20|82590.7|82540.7|82580.4|82530.4|82591.6|82541.6|82578.8|82528.8|55
1620760650000|2021-05-11 19:17:30|82579.9|82529.9|82580.3|82530.3|82584.1|82534.1|82579.2|82529.2|53
1620760660000|2021-05-11 19:17:40|82580.1|82530.1|82580.1|82530.1|82581.8|82531.8|82578.5|82528.5|44
1620760670000|2021-05-11 19:17:50|82580.2|82530.2|82575.5|82525.5|82580.7|82530.7|82575.3|82525.3|35
1620760680000|2021-05-11 19:18:00|82576.8|82526.8|82574.6|82524.6|82577|82527|82573.2|82523.2|54
1620760690000|2021-05-11 19:18:10|82574.5|82524.5|82574.3|82524.3|82574.8|82524.8|82573|82523|40
1620760700000|2021-05-11 19:18:20|82574.8|82524.8|82576.2|82526.2|82576.2|82526.2|82573.5|82523.5|51
1620760710000|2021-05-11 19:18:30|82576.5|82526.5|82569.2|82519.2|82576.5|82526.5|82568.6|82518.6|65
1620760720000|2021-05-11 19:18:40|82567.5|82517.5|82562.6|82512.6|82569.6|82519.6|82561.2|82511.2|62
1620760730000|2021-05-11 19:18:50|82562.7|82512.7|82560.6|82510.6|82564.4|82514.4|82559.7|82509.7|47
1620760740000|2021-05-11 19:19:00|82560.4|82510.4|82556.2|82506.2|82561.4|82511.4|82555.3|82505.3|51
1620760750000|2021-05-11 19:19:10|82556|82506|82558.3|82508.3|82558.8|82508.8|82556|82506|37
1620760760000|2021-05-11 19:19:20|82558.4|82508.4|82558.6|82508.6|82558.6|82508.6|82557.5|82507.5|15
1620760770000|2021-05-11 19:19:30|82558.8|82508.8|82558|82508|82560.4|82510.4|82556.1|82506.1|30
1620760780000|2021-05-11 19:19:40|82557.9|82507.9|82556.4|82506.4|82560.1|82510.1|82556.4|82506.4|29
1620760790000|2021-05-11 19:19:50|82556.5|82506.5|82559.2|82509.2|82559.5|82509.5|82555.9|82505.9|50
1620760800000|2021-05-11 19:20:00|82559.1|82509.1|82558.9|82508.9|82561.2|82511.2|82556.3|82506.3|60
1620760810000|2021-05-11 19:20:10|82558.8|82508.8|82555.5|82505.5|82558.9|82508.9|82554.6|82504.6|41
1620760820000|2021-05-11 19:20:20|82555.8|82505.8|82559|82509|82559.8|82509.8|82555.3|82505.3|36
1620760830000|2021-05-11 19:20:30|82558.9|82508.9|82560.6|82510.6|82563.5|82513.5|82558.8|82508.8|39
1620760840000|2021-05-11 19:20:40|82561.4|82511.4|82564.6|82514.6|82564.6|82514.6|82559.8|82509.8|34
1620760850000|2021-05-11 19:20:50|82564.3|82514.3|82561.2|82511.2|82564.3|82514.3|82560.4|82510.4|22
1620760860000|2021-05-11 19:21:00|82561.7|82511.7|82565.9|82515.9|82566.9|82516.9|82561.1|82511.1|41
1620760870000|2021-05-11 19:21:10|82565.5|82515.5|82566.7|82516.7|82567.3|82517.3|82565.5|82515.5|48
1620760880000|2021-05-11 19:21:20|82566.6|82516.6|82566.2|82516.2|82567|82517|82565.4|82515.4|29
1620760890000|2021-05-11 19:21:30|82566.1|82516.1|82566.5|82516.5|82567.3|82517.3|82565.7|82515.7|18
1620760900000|2021-05-11 19:21:40|82566.6|82516.6|82570.8|82520.8|82572|82522|82565.4|82515.4|33
1620760910000|2021-05-11 19:21:50|82570.5|82520.5|82568.1|82518.1|82572.2|82522.2|82566.3|82516.3|49
1620760920000|2021-05-11 19:22:00|82568.3|82518.3|82572.3|82522.3|82573.1|82523.1|82568.3|82518.3|36
1620760930000|2021-05-11 19:22:10|82572.7|82522.7|82574.5|82524.5|82575.1|82525.1|82572.6|82522.6|31
1620760940000|2021-05-11 19:22:20|82574.8|82524.8|82574.5|82524.5|82575|82525|82573.9|82523.9|28
1620760950000|2021-05-11 19:22:30|82574.4|82524.4|82573.2|82523.2|82574.6|82524.6|82573.2|82523.2|21
1620760960000|2021-05-11 19:22:40|82573.7|82523.7|82573.4|82523.4|82574.4|82524.4|82571.5|82521.5|41
1620760970000|2021-05-11 19:22:50|82572.8|82522.8|82572.8|82522.8|82573.6|82523.6|82572.3|82522.3|15
1620760980000|2021-05-11 19:23:00|82573|82523|82570.7|82520.7|82573.2|82523.2|82570.2|82520.2|27
1620760990000|2021-05-11 19:23:10|82570.8|82520.8|82570.2|82520.2|82570.8|82520.8|82568.7|82518.7|39
1620761000000|2021-05-11 19:23:20|82569.9|82519.9|82563.7|82513.7|82570.3|82520.3|82563.7|82513.7|45
1620761010000|2021-05-11 19:23:30|82563.6|82513.6|82565|82515|82566|82516|82563.6|82513.6|36
1620761020000|2021-05-11 19:23:40|82565.1|82515.1|82565.9|82515.9|82567.1|82517.1|82563.9|82513.9|32
1620761030000|2021-05-11 19:23:50|82565.3|82515.3|82563.8|82513.8|82565.8|82515.8|82561.9|82511.9|27
1620761040000|2021-05-11 19:24:00|82563.4|82513.4|82563.4|82513.4|82568.7|82518.7|82560.7|82510.7|52
1620761050000|2021-05-11 19:24:10|82564.1|82514.1|82564.4|82514.4|82564.7|82514.7|82562.5|82512.5|47
1620761060000|2021-05-11 19:24:20|82563.8|82513.8|82565.1|82515.1|82569.4|82519.4|82563.8|82513.8|47
1620761070000|2021-05-11 19:24:30|82565.7|82515.7|82562.6|82512.6|82566.9|82516.9|82562.6|82512.6|26
1620761080000|2021-05-11 19:24:40|82562.9|82512.9|82564.2|82514.2|82564.5|82514.5|82562.9|82512.9|23
1620761090000|2021-05-11 19:24:50|82564.9|82514.9|82562.8|82512.8|82566.7|82516.7|82559.2|82509.2|33
1620761100000|2021-05-11 19:25:00|82565|82515|82559.5|82509.5|82565|82515|82558.1|82508.1|32
1620761110000|2021-05-11 19:25:10|82559.4|82509.4|82551.9|82501.9|82560.7|82510.7|82551.9|82501.9|42
1620761120000|2021-05-11 19:25:20|82552.7|82502.7|82545.5|82495.5|82553.8|82503.8|82544.1|82494.1|57
1620761130000|2021-05-11 19:25:30|82545.8|82495.8|82542.4|82492.4|82546.9|82496.9|82540.3|82490.3|46
1620761140000|2021-05-11 19:25:40|82544|82494|82540.1|82490.1|82544|82494|82539.8|82489.8|39
1620761150000|2021-05-11 19:25:50|82538.2|82488.2|82535.4|82485.4|82538.2|82488.2|82533.7|82483.7|48
1620761160000|2021-05-11 19:26:00|82536.7|82486.7|82535.5|82485.5|82541.8|82491.8|82535|82485|31
1620761170000|2021-05-11 19:26:10|82535.4|82485.4|82536|82486|82536.9|82486.9|82534.6|82484.6|33
1620761180000|2021-05-11 19:26:20|82535.8|82485.8|82534.1|82484.1|82536.7|82486.7|82534.1|82484.1|24
1620761190000|2021-05-11 19:26:30|82532|82482|82531.6|82481.6|82534.3|82484.3|82531.6|82481.6|29
1620761200000|2021-05-11 19:26:40|82532.1|82482.1|82533.6|82483.6|82533.6|82483.6|82532.1|82482.1|23
1620761210000|2021-05-11 19:26:50|82534.1|82484.1|82535.6|82485.6|82536.5|82486.5|82532.6|82482.6|33
1620761220000|2021-05-11 19:27:00|82535.5|82485.5|82536.1|82486.1|82536.2|82486.2|82534.5|82484.5|39
1620761230000|2021-05-11 19:27:10|82536.4|82486.4|82532.4|82482.4|82536.4|82486.4|82532.4|82482.4|27
1620761240000|2021-05-11 19:27:20|82533.9|82483.9|82530.8|82480.8|82535.7|82485.7|82529.9|82479.9|43
1620761250000|2021-05-11 19:27:30|82531.7|82481.7|82533|82483|82533|82483|82530.6|82480.6|35
1620761260000|2021-05-11 19:27:40|82530.5|82480.5|82525.8|82475.8|82531.6|82481.6|82521.2|82471.2|46
1620761270000|2021-05-11 19:27:50|82522.8|82472.8|82516.1|82466.1|82526.1|82476.1|82516.1|82466.1|52
1620761280000|2021-05-11 19:28:00|82517.7|82467.7|82519.5|82469.5|82521.9|82471.9|82517.7|82467.7|44
1620761290000|2021-05-11 19:28:10|82519.6|82469.6|82517.9|82467.9|82520.3|82470.3|82516.4|82466.4|32
1620761300000|2021-05-11 19:28:20|82517.7|82467.7|82515.9|82465.9|82518.1|82468.1|82513.6|82463.6|37
1620761310000|2021-05-11 19:28:30|82516|82466|82518.7|82468.7|82518.7|82468.7|82513.6|82463.6|44
1620761320000|2021-05-11 19:28:40|82518.6|82468.6|82515.2|82465.2|82518.6|82468.6|82515.1|82465.1|36
1620761330000|2021-05-11 19:28:50|82513.8|82463.8|82515.1|82465.1|82515.8|82465.8|82512.4|82462.4|41
1620761340000|2021-05-11 19:29:00|82515|82465|82513.1|82463.1|82515.8|82465.8|82510.9|82460.9|43
1620761350000|2021-05-11 19:29:10|82513.3|82463.3|82514.4|82464.4|82514.4|82464.4|82512.6|82462.6|35
1620761360000|2021-05-11 19:29:20|82514.6|82464.6|82516.4|82466.4|82517.2|82467.2|82513.9|82463.9|42
1620761370000|2021-05-11 19:29:30|82516.2|82466.2|82517.5|82467.5|82517.5|82467.5|82514.3|82464.3|36
1620761380000|2021-05-11 19:29:40|82517.6|82467.6|82517.9|82467.9|82518|82468|82517.4|82467.4|22
1620761390000|2021-05-11 19:29:50|82518|82468|82517.7|82467.7|82525|82475|82516.3|82466.3|50
1620761400000|2021-05-11 19:30:00|82519.5|82469.5|82520.7|82470.7|82523.1|82473.1|82518.3|82468.3|45
1620761410000|2021-05-11 19:30:10|82521.1|82471.1|82518.3|82468.3|82522.1|82472.1|82516.1|82466.1|41
1620761420000|2021-05-11 19:30:20|82519|82469|82519|82469|82521.2|82471.2|82514.6|82464.6|45
1620761430000|2021-05-11 19:30:30|82519.8|82469.8|82566.6|82516.6|82566.6|82516.6|82518.4|82468.4|42
1620761440000|2021-05-11 19:30:40|82565.4|82515.4|82561.8|82511.8|82566.5|82516.5|82558.9|82508.9|71
1620761450000|2021-05-11 19:30:50|82562|82512|82562.3|82512.3|82563.1|82513.1|82557.4|82507.4|41
1620761460000|2021-05-11 19:31:00|82562.4|82512.4|82560.5|82510.5|82566.5|82516.5|82559.4|82509.4|50
1620761470000|2021-05-11 19:31:10|82564.7|82514.7|82566.9|82516.9|82567.2|82517.2|82560.7|82510.7|40
1620761480000|2021-05-11 19:31:20|82567.8|82517.8|82558.3|82508.3|82570.6|82520.6|82557.8|82507.8|42
1620761490000|2021-05-11 19:31:30|82558.9|82508.9|82562.8|82512.8|82567|82517|82556|82506|35
1620761500000|2021-05-11 19:31:40|82562.9|82512.9|82567|82517|82567.5|82517.5|82559.3|82509.3|38
1620761510000|2021-05-11 19:31:50|82568.1|82518.1|82561.3|82511.3|82568.1|82518.1|82559.8|82509.8|16
1620761520000|2021-05-11 19:32:00|82564.1|82514.1|82630.7|82580.7|82632.3|82582.3|82560.6|82510.6|64
1620761530000|2021-05-11 19:32:10|82630.8|82580.8|82570.5|82520.5|82632.1|82582.1|82559.6|82509.6|77
1620761540000|2021-05-11 19:32:20|82569.2|82519.2|82577.5|82527.5|82598.3|82548.3|82568.1|82518.1|76
1620761550000|2021-05-11 19:32:30|82580.6|82530.6|82583.3|82533.3|82583.3|82533.3|82576.7|82526.7|62
1620761560000|2021-05-11 19:32:40|82584.1|82534.1|82576.6|82526.6|82584.1|82534.1|82575.5|82525.5|33
1620761570000|2021-05-11 19:32:50|82576.7|82526.7|82569.2|82519.2|82580.3|82530.3|82569.2|82519.2|40
1620761580000|2021-05-11 19:33:00|82569.3|82519.3|82569.4|82519.4|82573.1|82523.1|82567.4|82517.4|43
1620761590000|2021-05-11 19:33:10|82571.5|82521.5|82570.4|82520.4|82571.9|82521.9|82566.1|82516.1|26
1620761600000|2021-05-11 19:33:20|82571|82521|82572.3|82522.3|82572.3|82522.3|82566.4|82516.4|23
1620761610000|2021-05-11 19:33:30|82571.6|82521.6|82568.7|82518.7|82571.7|82521.7|82567.3|82517.3|21
1620761620000|2021-05-11 19:33:40|82568.3|82518.3|82568.5|82518.5|82568.5|82518.5|82565.8|82515.8|13
1620761630000|2021-05-11 19:33:50|82567.1|82517.1|82575.9|82525.9|82575.9|82525.9|82566.3|82516.3|31
1620761640000|2021-05-11 19:34:00|82572.8|82522.8|82570.2|82520.2|82577.3|82527.3|82566.3|82516.3|48
1620761650000|2021-05-11 19:34:10|82568.4|82518.4|82572.2|82522.2|82573.9|82523.9|82568.1|82518.1|42
1620761660000|2021-05-11 19:34:20|82572.3|82522.3|82595|82545|82595|82545|82571.8|82521.8|21
1620761670000|2021-05-11 19:34:30|82604.4|82554.4|82594|82544|82644.3|82594.3|82550.6|82500.6|79
1620761680000|2021-05-11 19:34:40|82595.4|82545.4|82611.7|82561.7|82613.6|82563.6|82595.4|82545.4|69
1620761690000|2021-05-11 19:34:50|82613.1|82563.1|82609.6|82559.6|82613.4|82563.4|82604.2|82554.2|46
1620761700000|2021-05-11 19:35:00|82610.1|82560.1|82613.3|82563.3|82615.8|82565.8|82609.5|82559.5|60
1620761710000|2021-05-11 19:35:10|82613.4|82563.4|82615.7|82565.7|82618.4|82568.4|82613.4|82563.4|57
1620761720000|2021-05-11 19:35:20|82616.2|82566.2|82614.1|82564.1|82616.7|82566.7|82614.1|82564.1|53
1620761730000|2021-05-11 19:35:30|82613.5|82563.5|82614.4|82564.4|82618.3|82568.3|82611|82561|52
1620761740000|2021-05-11 19:35:40|82612.1|82562.1|82607|82557|82615.3|82565.3|82606.5|82556.5|39
1620761750000|2021-05-11 19:35:50|82606.6|82556.6|82606|82556|82611.5|82561.5|82605.3|82555.3|42
1620761760000|2021-05-11 19:36:00|82605.4|82555.4|82609.7|82559.7|82612.2|82562.2|82603.3|82553.3|48
1620761770000|2021-05-11 19:36:10|82609.5|82559.5|82609.5|82559.5|82610.6|82560.6|82606.1|82556.1|48
1620761780000|2021-05-11 19:36:20|82610|82560|82614|82564|82616.6|82566.6|82609.2|82559.2|53
1620761790000|2021-05-11 19:36:30|82614.4|82564.4|82614.3|82564.3|82615.8|82565.8|82612.9|82562.9|41
1620761800000|2021-05-11 19:36:40|82614.6|82564.6|82621.9|82571.9|82622.7|82572.7|82613.5|82563.5|37
1620761810000|2021-05-11 19:36:50|82619.2|82569.2|82644.2|82594.2|82646.3|82596.3|82619.2|82569.2|50
1620761820000|2021-05-11 19:37:00|82641.1|82591.1|82645.3|82595.3|82650.4|82600.4|82641.1|82591.1|67
1620761830000|2021-05-11 19:37:10|82644.4|82594.4|82643.8|82593.8|82650.5|82600.5|82643.3|82593.3|72
1620761840000|2021-05-11 19:37:20|82645.2|82595.2|82644.5|82594.5|82652|82602|82640.9|82590.9|67
1620761850000|2021-05-11 19:37:30|82648.6|82598.6|82642.1|82592.1|82651.9|82601.9|82639.3|82589.3|76
1620761860000|2021-05-11 19:37:40|82643.6|82593.6|82655|82605|82666.9|82616.9|82641.7|82591.7|73
1620761870000|2021-05-11 19:37:50|82650.8|82600.8|82644.1|82594.1|82655.7|82605.7|82641.6|82591.6|76
1620761880000|2021-05-11 19:38:00|82646.1|82596.1|82644.7|82594.7|82655.5|82605.5|82634.6|82584.6|70
1620761890000|2021-05-11 19:38:10|82645|82595|82623|82573|82647.8|82597.8|82598.9|82548.9|77
1620761900000|2021-05-11 19:38:20|82624.5|82574.5|82619.9|82569.9|82624.5|82574.5|82613.3|82563.3|63
1620761910000|2021-05-11 19:38:30|82619.5|82569.5|82614.5|82564.5|82621.4|82571.4|82614|82564|57
1620761920000|2021-05-11 19:38:40|82614.9|82564.9|82617|82567|82621.8|82571.8|82614.9|82564.9|50
1620761930000|2021-05-11 19:38:50|82620.3|82570.3|82616.7|82566.7|82620.3|82570.3|82612|82562|53
1620761940000|2021-05-11 19:39:00|82616.5|82566.5|82616.9|82566.9|82618|82568|82610.6|82560.6|48
1620761950000|2021-05-11 19:39:10|82616.8|82566.8|82616.1|82566.1|82617|82567|82615.4|82565.4|30
1620761960000|2021-05-11 19:39:20|82615.8|82565.8|82617|82567|82617|82567|82613.4|82563.4|56
1620761970000|2021-05-11 19:39:30|82616.7|82566.7|82617.2|82567.2|82619.6|82569.6|82613.6|82563.6|46
1620761980000|2021-05-11 19:39:40|82616.8|82566.8|82616.6|82566.6|82618.7|82568.7|82616.1|82566.1|42
1620761990000|2021-05-11 19:39:50|82616.3|82566.3|82621.2|82571.2|82621.2|82571.2|82616.2|82566.2|47
1620762000000|2021-05-11 19:40:00|82620.7|82570.7|82619.8|82569.8|82622.7|82572.7|82619.8|82569.8|43
1620762010000|2021-05-11 19:40:10|82619.9|82569.9|82621.4|82571.4|82621.7|82571.7|82619.7|82569.7|28
1620762020000|2021-05-11 19:40:20|82621.7|82571.7|82617.1|82567.1|82621.7|82571.7|82616.5|82566.5|51
1620762030000|2021-05-11 19:40:30|82616.8|82566.8|82619.7|82569.7|82619.7|82569.7|82616.5|82566.5|46
1620762040000|2021-05-11 19:40:40|82619.8|82569.8|82618.3|82568.3|82619.8|82569.8|82618|82568|33
1620762050000|2021-05-11 19:40:50|82618.4|82568.4|82617.4|82567.4|82618.7|82568.7|82616.4|82566.4|29
1620762060000|2021-05-11 19:41:00|82617.3|82567.3|82611|82561|82617.7|82567.7|82604.9|82554.9|62
1620762070000|2021-05-11 19:41:10|82611.3|82561.3|82612.7|82562.7|82614|82564|82608.5|82558.5|38
1620762080000|2021-05-11 19:41:20|82613.6|82563.6|82612.2|82562.2|82613.6|82563.6|82608.4|82558.4|22
1620762090000|2021-05-11 19:41:30|82611.7|82561.7|82610.8|82560.8|82612.6|82562.6|82610.6|82560.6|19
1620762100000|2021-05-11 19:41:40|82610.7|82560.7|82610.3|82560.3|82612.3|82562.3|82609.4|82559.4|19
1620762110000|2021-05-11 19:41:50|82610.5|82560.5|82610.2|82560.2|82615.4|82565.4|82608.1|82558.1|41
1620762120000|2021-05-11 19:42:00|82611|82561|82607.4|82557.4|82611|82561|82605.3|82555.3|36
1620762130000|2021-05-11 19:42:10|82607.5|82557.5|82612.2|82562.2|82612.8|82562.8|82603.9|82553.9|40
1620762140000|2021-05-11 19:42:20|82611.7|82561.7|82605.4|82555.4|82611.9|82561.9|82603.8|82553.8|44
1620762150000|2021-05-11 19:42:30|82600.6|82550.6|82598.1|82548.1|82605.1|82555.1|82594.2|82544.2|47
1620762160000|2021-05-11 19:42:40|82598.2|82548.2|82601.4|82551.4|82605|82555|82598.2|82548.2|62
1620762170000|2021-05-11 19:42:50|82601.7|82551.7|82600.6|82550.6|82603.3|82553.3|82598.4|82548.4|30
1620762180000|2021-05-11 19:43:00|82600.2|82550.2|82600.1|82550.1|82603.3|82553.3|82598.7|82548.7|37
1620762190000|2021-05-11 19:43:10|82601.4|82551.4|82601.4|82551.4|82601.4|82551.4|82596|82546|56
1620762200000|2021-05-11 19:43:20|82595.5|82545.5|82591.8|82541.8|82600|82550|82588.5|82538.5|45
1620762210000|2021-05-11 19:43:30|82591.6|82541.6|82596.8|82546.8|82597.7|82547.7|82591.2|82541.2|36
1620762220000|2021-05-11 19:43:40|82596.2|82546.2|82593.4|82543.4|82596.9|82546.9|82592.3|82542.3|33
1620762230000|2021-05-11 19:43:50|82593.3|82543.3|82596.4|82546.4|82596.8|82546.8|82592.5|82542.5|42
1620762240000|2021-05-11 19:44:00|82596.8|82546.8|82595.2|82545.2|82597.9|82547.9|82594.7|82544.7|26
1620762250000|2021-05-11 19:44:10|82594.7|82544.7|82596|82546|82596.6|82546.6|82594.7|82544.7|20
1620762260000|2021-05-11 19:44:20|82595.8|82545.8|82594.9|82544.9|82596.1|82546.1|82594.9|82544.9|12
1620762270000|2021-05-11 19:44:30|82595|82545|82595.2|82545.2|82595.7|82545.7|82594.7|82544.7|14
1620762280000|2021-05-11 19:44:40|82595|82545|82595.9|82545.9|82596.9|82546.9|82594.4|82544.4|18
1620762290000|2021-05-11 19:44:50|82596.2|82546.2|82600.3|82550.3|82605|82555|82595.6|82545.6|35
1620762300000|2021-05-11 19:45:00|82600.9|82550.9|82600.2|82550.2|82601.7|82551.7|82599.9|82549.9|24
1620762310000|2021-05-11 19:45:10|82600|82550|82601.9|82551.9|82602.1|82552.1|82600|82550|18
1620762320000|2021-05-11 19:45:20|82601.8|82551.8|82600.8|82550.8|82601.9|82551.9|82600.8|82550.8|12
1620762330000|2021-05-11 19:45:30|82601.4|82551.4|82603.8|82553.8|82605.1|82555.1|82601.4|82551.4|32
1620762340000|2021-05-11 19:45:40|82603.9|82553.9|82603.6|82553.6|82604.3|82554.3|82602.4|82552.4|16
1620762350000|2021-05-11 19:45:50|82603.8|82553.8|82603.4|82553.4|82603.8|82553.8|82603|82553|9
1620762360000|2021-05-11 19:46:00|82603.5|82553.5|82599.4|82549.4|82604.3|82554.3|82596.1|82546.1|41
1620762370000|2021-05-11 19:46:10|82599.8|82549.8|82591.7|82541.7|82601.4|82551.4|82591.2|82541.2|62
1620762380000|2021-05-11 19:46:20|82588.9|82538.9|82592.1|82542.1|82594|82544|82585.1|82535.1|54
1620762390000|2021-05-11 19:46:30|82592.5|82542.5|82589.2|82539.2|82593.1|82543.1|82585.5|82535.5|58
1620762400000|2021-05-11 19:46:40|82589.1|82539.1|82584.5|82534.5|82592.7|82542.7|82584.5|82534.5|57
1620762410000|2021-05-11 19:46:50|82585.6|82535.6|82592.5|82542.5|82594.5|82544.5|82585.1|82535.1|51
1620762420000|2021-05-11 19:47:00|82590.5|82540.5|82599.2|82549.2|82601.7|82551.7|82589.3|82539.3|40
1620762430000|2021-05-11 19:47:10|82599.1|82549.1|82598.3|82548.3|82600.9|82550.9|82595.6|82545.6|37
1620762440000|2021-05-11 19:47:20|82597.8|82547.8|82598|82548|82601.6|82551.6|82595|82545|49
1620762450000|2021-05-11 19:47:30|82597.9|82547.9|82598|82548|82600|82550|82595|82545|40
1620762460000|2021-05-11 19:47:40|82598.2|82548.2|82599.1|82549.1|82608|82558|82593.9|82543.9|60
1620762470000|2021-05-11 19:47:50|82598.8|82548.8|82603.2|82553.2|82608.7|82558.7|82597.2|82547.2|74
1620762480000|2021-05-11 19:48:00|82606.6|82556.6|82601.8|82551.8|82610.1|82560.1|82601.3|82551.3|69
1620762490000|2021-05-11 19:48:10|82601.6|82551.6|82594.1|82544.1|82608.3|82558.3|82591.8|82541.8|60
1620762500000|2021-05-11 19:48:20|82594.9|82544.9|82597.8|82547.8|82598.8|82548.8|82591.4|82541.4|64
1620762510000|2021-05-11 19:48:30|82598.7|82548.7|82596.6|82546.6|82600.1|82550.1|82592.6|82542.6|56
1620762520000|2021-05-11 19:48:40|82596.3|82546.3|82599.6|82549.6|82603.3|82553.3|82595.4|82545.4|35
1620762530000|2021-05-11 19:48:50|82600.2|82550.2|82600|82550|82603.8|82553.8|82598.1|82548.1|55
1620762540000|2021-05-11 19:49:00|82601.3|82551.3|82593.9|82543.9|82601.8|82551.8|82592.6|82542.6|70
1620762550000|2021-05-11 19:49:10|82593.7|82543.7|82596.5|82546.5|82598|82548|82593.1|82543.1|53
1620762560000|2021-05-11 19:49:20|82596.8|82546.8|82595.9|82545.9|82600.8|82550.8|82594.7|82544.7|41
1620762570000|2021-05-11 19:49:30|82596.1|82546.1|82599.4|82549.4|82601.1|82551.1|82594.5|82544.5|31
1620762580000|2021-05-11 19:49:40|82595.6|82545.6|82597.4|82547.4|82602.1|82552.1|82594.9|82544.9|38
1620762590000|2021-05-11 19:49:50|82597.1|82547.1|82594.3|82544.3|82599.1|82549.1|82593.9|82543.9|44
1620762600000|2021-05-11 19:50:00|82594.8|82544.8|82602.3|82552.3|82606.5|82556.5|82593.6|82543.6|73
1620762610000|2021-05-11 19:50:10|82601.6|82551.6|82602.2|82552.2|82604.8|82554.8|82601.6|82551.6|61
1620762620000|2021-05-11 19:50:20|82602.4|82552.4|82601|82551|82604.2|82554.2|82598.1|82548.1|59
1620762630000|2021-05-11 19:50:30|82600.2|82550.2|82599.8|82549.8|82603.1|82553.1|82599.3|82549.3|49
1620762640000|2021-05-11 19:50:40|82600.2|82550.2|82603.9|82553.9|82604.5|82554.5|82599.6|82549.6|52
1620762650000|2021-05-11 19:50:50|82603.8|82553.8|82601.4|82551.4|82605.5|82555.5|82599.5|82549.5|61
1620762660000|2021-05-11 19:51:00|82602.4|82552.4|82597|82547|82602.5|82552.5|82576.1|82526.1|77
1620762670000|2021-05-11 19:51:10|82593.7|82543.7|82591|82541|82596.8|82546.8|82585.9|82535.9|75
1620762680000|2021-05-11 19:51:20|82590.3|82540.3|82589.3|82539.3|82596|82546|82588.1|82538.1|76
1620762690000|2021-05-11 19:51:30|82591|82541|82591.1|82541.1|82593.6|82543.6|82586.4|82536.4|73
1620762700000|2021-05-11 19:51:40|82587.8|82537.8|82591.4|82541.4|82594.1|82544.1|82587.2|82537.2|49
1620762710000|2021-05-11 19:51:50|82589.9|82539.9|82599.4|82549.4|82601.1|82551.1|82589.9|82539.9|52
1620762720000|2021-05-11 19:52:00|82597.6|82547.6|82607|82557|82609|82559|82591.1|82541.1|63
1620762730000|2021-05-11 19:52:10|82602|82552|82607.7|82557.7|82608.6|82558.6|82602|82552|43
1620762740000|2021-05-11 19:52:20|82605.8|82555.8|82607.3|82557.3|82607.6|82557.6|82598|82548|33
1620762750000|2021-05-11 19:52:30|82604.2|82554.2|82605.1|82555.1|82608.1|82558.1|82603.1|82553.1|31
1620762760000|2021-05-11 19:52:40|82604.3|82554.3|82603.7|82553.7|82608.4|82558.4|82602.1|82552.1|25
1620762770000|2021-05-11 19:52:50|82603.1|82553.1|82614.8|82564.8|82615.9|82565.9|82599|82549|47
1620762780000|2021-05-11 19:53:00|82612.7|82562.7|82617.8|82567.8|82625.7|82575.7|82611.6|82561.6|28
1620762790000|2021-05-11 19:53:10|82612.6|82562.6|82608.2|82558.2|82616.5|82566.5|82606.7|82556.7|60
1620762800000|2021-05-11 19:53:20|82609.8|82559.8|82607.1|82557.1|82612.4|82562.4|82605|82555|30
1620762810000|2021-05-11 19:53:30|82607.8|82557.8|82613.2|82563.2|82615.5|82565.5|82607.1|82557.1|27
1620762820000|2021-05-11 19:53:40|82613.5|82563.5|82607.5|82557.5|82616.7|82566.7|82606.8|82556.8|21
1620762830000|2021-05-11 19:53:50|82607.3|82557.3|82609.4|82559.4|82616.9|82566.9|82606.7|82556.7|31
1620762840000|2021-05-11 19:54:00|82609.6|82559.6|82607.6|82557.6|82635|82585|82580.9|82530.9|75
1620762850000|2021-05-11 19:54:10|82607.7|82557.7|82604.4|82554.4|82607.7|82557.7|82597.9|82547.9|49
1620762860000|2021-05-11 19:54:20|82604.8|82554.8|82611.4|82561.4|82611.4|82561.4|82604.8|82554.8|26
1620762870000|2021-05-11 19:54:30|82610|82560|82606.7|82556.7|82610|82560|82601.9|82551.9|20
1620762880000|2021-05-11 19:54:40|82606.8|82556.8|82617.2|82567.2|82621.1|82571.1|82597.3|82547.3|46
1620762890000|2021-05-11 19:54:50|82618.1|82568.1|82612.5|82562.5|82618.7|82568.7|82609.1|82559.1|46
1620762900000|2021-05-11 19:55:00|82611.5|82561.5|82609.9|82559.9|82614.3|82564.3|82607.2|82557.2|49
1620762910000|2021-05-11 19:55:10|82609|82559|82623.4|82573.4|82625|82575|82609|82559|68
1620762920000|2021-05-11 19:55:20|82619.1|82569.1|82621.5|82571.5|82625.3|82575.3|82614.7|82564.7|48
1620762930000|2021-05-11 19:55:30|82623.7|82573.7|82616.5|82566.5|82624.5|82574.5|82614.3|82564.3|52
1620762940000|2021-05-11 19:55:40|82620.2|82570.2|82620.4|82570.4|82621.5|82571.5|82619.1|82569.1|37
1620762950000|2021-05-11 19:55:50|82620.9|82570.9|82621.3|82571.3|82622.7|82572.7|82619.3|82569.3|29
1620762960000|2021-05-11 19:56:00|82620.9|82570.9|82621.4|82571.4|82624.5|82574.5|82619.5|82569.5|34
1620762970000|2021-05-11 19:56:10|82621.6|82571.6|82622.9|82572.9|82624.9|82574.9|82621.1|82571.1|31
1620762980000|2021-05-11 19:56:20|82623.2|82573.2|82617.5|82567.5|82628.2|82578.2|82617.4|82567.4|27
1620762990000|2021-05-11 19:56:30|82616.7|82566.7|82630.9|82580.9|82633.6|82583.6|82616.7|82566.7|48
1620763000000|2021-05-11 19:56:40|82630.8|82580.8|82623.2|82573.2|82651.8|82601.8|82623.2|82573.2|64
1620763010000|2021-05-11 19:56:50|82623.1|82573.1|82620.3|82570.3|82624.3|82574.3|82618.5|82568.5|45
1620763020000|2021-05-11 19:57:00|82620.8|82570.8|82623.4|82573.4|82623.9|82573.9|82619.8|82569.8|24
1620763030000|2021-05-11 19:57:10|82624|82574|82625|82575|82625|82575|82621.6|82571.6|27
1620763040000|2021-05-11 19:57:20|82624.5|82574.5|82623.7|82573.7|82625.2|82575.2|82623.4|82573.4|25
1620763050000|2021-05-11 19:57:30|82621.6|82571.6|82621.6|82571.6|82627.8|82577.8|82618.9|82568.9|51
1620763060000|2021-05-11 19:57:40|82622|82572|82621.2|82571.2|82622.2|82572.2|82617.5|82567.5|41
1620763070000|2021-05-11 19:57:50|82621.4|82571.4|82621.7|82571.7|82627.9|82577.9|82618.3|82568.3|45
1620763080000|2021-05-11 19:58:00|82621.3|82571.3|82626.3|82576.3|82627|82577|82618.4|82568.4|54
1620763090000|2021-05-11 19:58:10|82626.2|82576.2|82607|82557|82635.2|82585.2|82589|82539|68
1620763100000|2021-05-11 19:58:20|82608.5|82558.5|82614.2|82564.2|82617.3|82567.3|82606.5|82556.5|63
1620763110000|2021-05-11 19:58:30|82614.7|82564.7|82614.1|82564.1|82615.6|82565.6|82609.8|82559.8|40
1620763120000|2021-05-11 19:58:40|82616.1|82566.1|82614.4|82564.4|82619.4|82569.4|82613.4|82563.4|52
1620763130000|2021-05-11 19:58:50|82617.4|82567.4|82615|82565|82620.9|82570.9|82609.9|82559.9|55
1620763140000|2021-05-11 19:59:00|82614.3|82564.3|82616.1|82566.1|82616.8|82566.8|82612.2|82562.2|47
1620763150000|2021-05-11 19:59:10|82615.7|82565.7|82618.9|82568.9|82618.9|82568.9|82614.3|82564.3|36
1620763160000|2021-05-11 19:59:20|82618.8|82568.8|82616.3|82566.3|82619.1|82569.1|82614.4|82564.4|35
1620763170000|2021-05-11 19:59:30|82616.4|82566.4|82620.7|82570.7|82621|82571|82614.3|82564.3|44
1620763180000|2021-05-11 19:59:40|82621|82571|82616.9|82566.9|82622.1|82572.1|82615.9|82565.9|35
1620763190000|2021-05-11 19:59:50|82617.1|82567.1|82600.5|82550.5|82617.1|82567.1|82591.7|82541.7|77
1620763200000|2021-05-11 20:00:00|82598.4|82548.4|82614.2|82564.2|82636.6|82586.6|82592.7|82542.7|72
1620763210000|2021-05-11 20:00:10|82614.9|82564.9|82602.1|82552.1|82615.2|82565.2|82601.3|82551.3|64
1620763220000|2021-05-11 20:00:20|82601.7|82551.7|82604.6|82554.6|82606.5|82556.5|82599.3|82549.3|40
1620763230000|2021-05-11 20:00:30|82604.7|82554.7|82605.2|82555.2|82606.1|82556.1|82602.7|82552.7|49
1620763240000|2021-05-11 20:00:40|82604.2|82554.2|82604.8|82554.8|82606.7|82556.7|82603.5|82553.5|41
1620763250000|2021-05-11 20:00:50|82605.1|82555.1|82604.2|82554.2|82607.4|82557.4|82603.8|82553.8|49
1620763260000|2021-05-11 20:01:00|82604.8|82554.8|82609.2|82559.2|82611.6|82561.6|82603|82553|52
1620763270000|2021-05-11 20:01:10|82609.5|82559.5|82607.7|82557.7|82611.8|82561.8|82606|82556|35
1620763280000|2021-05-11 20:01:20|82607.4|82557.4|82608.1|82558.1|82608.8|82558.8|82604|82554|32
1620763290000|2021-05-11 20:01:30|82608.2|82558.2|82613|82563|82614.6|82564.6|82608.1|82558.1|49
1620763300000|2021-05-11 20:01:40|82613.4|82563.4|82614.8|82564.8|82615.6|82565.6|82613.2|82563.2|32
1620763310000|2021-05-11 20:01:50|82614.3|82564.3|82615.7|82565.7|82617.1|82567.1|82613.5|82563.5|29
1620763320000|2021-05-11 20:02:00|82616|82566|82618.5|82568.5|82619.1|82569.1|82616|82566|30
1620763330000|2021-05-11 20:02:10|82618.6|82568.6|82620.2|82570.2|82621.3|82571.3|82618.6|82568.6|22
1620763340000|2021-05-11 20:02:20|82620.1|82570.1|82617.5|82567.5|82624.6|82574.6|82617|82567|42
1620763350000|2021-05-11 20:02:30|82618.1|82568.1|82614.4|82564.4|82619.2|82569.2|82612.8|82562.8|44
1620763360000|2021-05-11 20:02:40|82614.8|82564.8|82618|82568|82618.4|82568.4|82613.7|82563.7|25
1620763370000|2021-05-11 20:02:50|82617.7|82567.7|82620.9|82570.9|82621.1|82571.1|82616.4|82566.4|24
1620763380000|2021-05-11 20:03:00|82621.2|82571.2|82620.4|82570.4|82623|82573|82620|82570|29
1620763390000|2021-05-11 20:03:10|82620.5|82570.5|82619.2|82569.2|82622.4|82572.4|82616.9|82566.9|36
1620763400000|2021-05-11 20:03:20|82619.1|82569.1|82620|82570|82620.6|82570.6|82618.3|82568.3|30
1620763410000|2021-05-11 20:03:30|82619.8|82569.8|82617.7|82567.7|82619.8|82569.8|82617.7|82567.7|20
1620763420000|2021-05-11 20:03:40|82617.6|82567.6|82614.6|82564.6|82619.8|82569.8|82614.6|82564.6|28
1620763430000|2021-05-11 20:03:50|82614.4|82564.4|82615.6|82565.6|82616.5|82566.5|82614.4|82564.4|28
1620763440000|2021-05-11 20:04:00|82615.8|82565.8|82617.1|82567.1|82617.5|82567.5|82615.2|82565.2|23
1620763450000|2021-05-11 20:04:10|82616.6|82566.6|82616.2|82566.2|82617|82567|82616|82566|16
1620763460000|2021-05-11 20:04:20|82615.9|82565.9|82620.1|82570.1|82620.1|82570.1|82615.9|82565.9|36
1620763470000|2021-05-11 20:04:30|82620.4|82570.4|82622.5|82572.5|82622.5|82572.5|82619.2|82569.2|23
1620763480000|2021-05-11 20:04:40|82622.2|82572.2|82620.9|82570.9|82622.2|82572.2|82619|82569|29
1620763490000|2021-05-11 20:04:50|82619.8|82569.8|82620.4|82570.4|82622.4|82572.4|82619.4|82569.4|34
1620763500000|2021-05-11 20:05:00|82620.2|82570.2|82620.3|82570.3|82620.8|82570.8|82619.5|82569.5|16
1620763510000|2021-05-11 20:05:10|82620.4|82570.4|82620.8|82570.8|82621.6|82571.6|82618.9|82568.9|21
1620763520000|2021-05-11 20:05:20|82620.7|82570.7|82622|82572|82624.2|82574.2|82620|82570|38
1620763530000|2021-05-11 20:05:30|82621.9|82571.9|82621.7|82571.7|82624.3|82574.3|82621.5|82571.5|33
1620763540000|2021-05-11 20:05:40|82621.5|82571.5|82621.6|82571.6|82621.7|82571.7|82620.6|82570.6|18
1620763550000|2021-05-11 20:05:50|82621.7|82571.7|82620.3|82570.3|82621.7|82571.7|82620.2|82570.2|16
1620763560000|2021-05-11 20:06:00|82621.1|82571.1|82620.6|82570.6|82622.1|82572.1|82620.4|82570.4|19
1620763570000|2021-05-11 20:06:10|82620.5|82570.5|82627.2|82577.2|82628|82578|82620.3|82570.3|32
1620763580000|2021-05-11 20:06:20|82627.3|82577.3|82627.6|82577.6|82627.6|82577.6|82626.6|82576.6|18
1620763590000|2021-05-11 20:06:30|82627.7|82577.7|82627.5|82577.5|82628.6|82578.6|82626.8|82576.8|14
1620763600000|2021-05-11 20:06:40|82627.8|82577.8|82624.2|82574.2|82628|82578|82622.3|82572.3|10
1620763610000|2021-05-11 20:06:50|82623.6|82573.6|82628.4|82578.4|82630.5|82580.5|82623.1|82573.1|32
1620763620000|2021-05-11 20:07:00|82628.6|82578.6|82626|82576|82628.6|82578.6|82624.7|82574.7|26
1620763630000|2021-05-11 20:07:10|82626.2|82576.2|82626.3|82576.3|82626.4|82576.4|82625.7|82575.7|14
1620763640000|2021-05-11 20:07:20|82626.1|82576.1|82628.1|82578.1|82629.8|82579.8|82625.8|82575.8|22
1620763650000|2021-05-11 20:07:30|82627.8|82577.8|82628.6|82578.6|82628.9|82578.9|82627.7|82577.7|10
1620763660000|2021-05-11 20:07:40|82628.5|82578.5|82627.9|82577.9|82629.4|82579.4|82627.7|82577.7|13
1620763670000|2021-05-11 20:07:50|82628.2|82578.2|82628.9|82578.9|82630.6|82580.6|82628.2|82578.2|17
1620763680000|2021-05-11 20:08:00|82629.1|82579.1|82628.7|82578.7|82629.1|82579.1|82627.6|82577.6|20
1620763690000|2021-05-11 20:08:10|82627.6|82577.6|82628.4|82578.4|82629.6|82579.6|82627.6|82577.6|21
1620763700000|2021-05-11 20:08:20|82628.8|82578.8|82627.8|82577.8|82628.8|82578.8|82626.2|82576.2|13
1620763710000|2021-05-11 20:08:30|82627.7|82577.7|82627.2|82577.2|82628.3|82578.3|82627.2|82577.2|13
1620763720000|2021-05-11 20:08:40|82627|82577|82626.5|82576.5|82627.4|82577.4|82625.9|82575.9|18
1620763730000|2021-05-11 20:08:50|82626.3|82576.3|82625.9|82575.9|82627.7|82577.7|82624.6|82574.6|26
1620763740000|2021-05-11 20:09:00|82625.6|82575.6|82624.3|82574.3|82626.2|82576.2|82623.6|82573.6|19
1620763750000|2021-05-11 20:09:10|82624.1|82574.1|82623.8|82573.8|82624.4|82574.4|82623.8|82573.8|11
1620763760000|2021-05-11 20:09:20|82624.9|82574.9|82623.8|82573.8|82625.3|82575.3|82623.8|82573.8|7
1620763770000|2021-05-11 20:09:30|82624.5|82574.5|82625.4|82575.4|82625.4|82575.4|82623.9|82573.9|16
1620763780000|2021-05-11 20:09:40|82625.2|82575.2|82624.6|82574.6|82625.2|82575.2|82623.8|82573.8|11
1620763790000|2021-05-11 20:09:50|82624.3|82574.3|82623.8|82573.8|82626.7|82576.7|82623.8|82573.8|16
1620763800000|2021-05-11 20:10:00|82624|82574|82627.4|82577.4|82628.8|82578.8|82624|82574|29
1620763810000|2021-05-11 20:10:10|82627.7|82577.7|82627.4|82577.4|82627.8|82577.8|82627|82577|21
1620763820000|2021-05-11 20:10:20|82627.3|82577.3|82627.4|82577.4|82629.3|82579.3|82626.2|82576.2|29
1620763830000|2021-05-11 20:10:30|82627.2|82577.2|82628.2|82578.2|82628.3|82578.3|82625.8|82575.8|30
1620763840000|2021-05-11 20:10:40|82628.3|82578.3|82628.5|82578.5|82628.5|82578.5|82627.4|82577.4|20
1620763850000|2021-05-11 20:10:50|82628.6|82578.6|82627.4|82577.4|82628.6|82578.6|82627.4|82577.4|17
1620763860000|2021-05-11 20:11:00|82627.6|82577.6|82628.6|82578.6|82628.6|82578.6|82627.6|82577.6|18
1620763870000|2021-05-11 20:11:10|82628.5|82578.5|82629.5|82579.5|82629.5|82579.5|82628.5|82578.5|7
1620763880000|2021-05-11 20:11:20|82628.9|82578.9|82627.7|82577.7|82629.2|82579.2|82627.7|82577.7|4
1620763890000|2021-05-11 20:11:30|82627.2|82577.2|82625.3|82575.3|82628.2|82578.2|82625.2|82575.2|8
1620763900000|2021-05-11 20:11:40|82625.8|82575.8|82627|82577|82627|82577|82625.2|82575.2|8
1620763910000|2021-05-11 20:11:50|82627.2|82577.2|82626.1|82576.1|82627.2|82577.2|82625.8|82575.8|7
1620763920000|2021-05-11 20:12:00|82626.8|82576.8|82625.3|82575.3|82628.4|82578.4|82624.9|82574.9|23
1620763930000|2021-05-11 20:12:10|82627|82577|82624.8|82574.8|82627.5|82577.5|82624.8|82574.8|16
1620763940000|2021-05-11 20:12:20|82624.4|82574.4|82626.9|82576.9|82627.4|82577.4|82624.1|82574.1|20
1620763950000|2021-05-11 20:12:30|82626.7|82576.7|82626.8|82576.8|82626.8|82576.8|82625|82575|16
1620763960000|2021-05-11 20:12:40|82627.3|82577.3|82624.3|82574.3|82627.6|82577.6|82624.3|82574.3|17
1620763970000|2021-05-11 20:12:50|82624.1|82574.1|82625.5|82575.5|82626.6|82576.6|82624.1|82574.1|28
1620763980000|2021-05-11 20:13:00|82625.4|82575.4|82625.5|82575.5|82625.9|82575.9|82625|82575|19
1620763990000|2021-05-11 20:13:10|82625.7|82575.7|82624.9|82574.9|82627.1|82577.1|82624.6|82574.6|42
1620764000000|2021-05-11 20:13:20|82625.2|82575.2|82624.8|82574.8|82628.1|82578.1|82624.4|82574.4|31
1620764010000|2021-05-11 20:13:30|82625|82575|82626.4|82576.4|82627|82577|82625|82575|17
1620764020000|2021-05-11 20:13:40|82626.2|82576.2|82627.9|82577.9|82628.1|82578.1|82626.1|82576.1|15
1620764030000|2021-05-11 20:13:50|82628.1|82578.1|82630.9|82580.9|82633.5|82583.5|82628.1|82578.1|44
1620764040000|2021-05-11 20:14:00|82630.8|82580.8|82630.2|82580.2|82631.1|82581.1|82629.5|82579.5|37
1620764050000|2021-05-11 20:14:10|82629.7|82579.7|82630.1|82580.1|82631|82581|82629.6|82579.6|16
1620764060000|2021-05-11 20:14:20|82629.7|82579.7|82631.5|82581.5|82639.7|82589.7|82627.8|82577.8|31
1620764070000|2021-05-11 20:14:30|82631.8|82581.8|82629.3|82579.3|82633.2|82583.2|82628|82578|41
1620764080000|2021-05-11 20:14:40|82629.1|82579.1|82629.2|82579.2|82629.3|82579.3|82628.2|82578.2|26
1620764090000|2021-05-11 20:14:50|82629.3|82579.3|82629.9|82579.9|82630.3|82580.3|82628.1|82578.1|22
1620764100000|2021-05-11 20:15:00|82629.3|82579.3|82627.6|82577.6|82629.7|82579.7|82626.1|82576.1|51
1620764110000|2021-05-11 20:15:10|82627.9|82577.9|82629.5|82579.5|82631.9|82581.9|82625.3|82575.3|46
1620764120000|2021-05-11 20:15:20|82629.7|82579.7|82628.6|82578.6|82631.3|82581.3|82628.6|82578.6|31
1620764130000|2021-05-11 20:15:30|82628.7|82578.7|82627.4|82577.4|82630.3|82580.3|82627|82577|28
1620764140000|2021-05-11 20:15:40|82627.3|82577.3|82626.8|82576.8|82627.3|82577.3|82624.8|82574.8|16
1620764150000|2021-05-11 20:15:50|82626.7|82576.7|82627.1|82577.1|82627.9|82577.9|82626.7|82576.7|14
1620764160000|2021-05-11 20:16:00|82627.2|82577.2|82627.2|82577.2|82627.5|82577.5|82626.1|82576.1|12
1620764170000|2021-05-11 20:16:10|82626.1|82576.1|82626.5|82576.5|82628.1|82578.1|82626.1|82576.1|15
1620764180000|2021-05-11 20:16:20|82626.8|82576.8|82628.1|82578.1|82628.1|82578.1|82626.5|82576.5|16
1620764190000|2021-05-11 20:16:30|82627.3|82577.3|82626.6|82576.6|82627.3|82577.3|82625.4|82575.4|14
1620764200000|2021-05-11 20:16:40|82625.4|82575.4|82626.7|82576.7|82626.7|82576.7|82625.3|82575.3|12
1620764210000|2021-05-11 20:16:50|82627.4|82577.4|82626.7|82576.7|82628.4|82578.4|82626.7|82576.7|12
1620764220000|2021-05-11 20:17:00|82627.3|82577.3|82627.7|82577.7|82627.8|82577.8|82625.7|82575.7|18
1620764230000|2021-05-11 20:17:10|82625.6|82575.6|82626.1|82576.1|82627.1|82577.1|82625.6|82575.6|17
1620764240000|2021-05-11 20:17:20|82626.4|82576.4|82624.3|82574.3|82627.1|82577.1|82623.4|82573.4|21
1620764250000|2021-05-11 20:17:30|82624.2|82574.2|82625.1|82575.1|82625.3|82575.3|82623.7|82573.7|14
1620764260000|2021-05-11 20:17:40|82624.9|82574.9|82624.6|82574.6|82625.1|82575.1|82624.6|82574.6|8
1620764270000|2021-05-11 20:17:50|82624.9|82574.9|82624.2|82574.2|82624.9|82574.9|82624.2|82574.2|6
1620764280000|2021-05-11 20:18:00|82624.3|82574.3|82624.2|82574.2|82624.5|82574.5|82623.9|82573.9|14
1620764290000|2021-05-11 20:18:10|82624.1|82574.1|82624.3|82574.3|82624.3|82574.3|82623.8|82573.8|6
1620764300000|2021-05-11 20:18:20|82624|82574|82624.2|82574.2|82624.6|82574.6|82623.7|82573.7|8
1620764310000|2021-05-11 20:18:30|82624.5|82574.5|82624.6|82574.6|82625.1|82575.1|82624.4|82574.4|6
1620764320000|2021-05-11 20:18:40|82624.7|82574.7|82625.1|82575.1|82625.5|82575.5|82624.7|82574.7|8
1620764330000|2021-05-11 20:18:50|82625.2|82575.2|82624.5|82574.5|82625.2|82575.2|82624.2|82574.2|12
1620764340000|2021-05-11 20:19:00|82624.3|82574.3|82623.3|82573.3|82624.7|82574.7|82623|82573|11
1620764350000|2021-05-11 20:19:10|82625|82575|82620.5|82570.5|82625|82575|82620.5|82570.5|21
1620764360000|2021-05-11 20:19:20|82620.3|82570.3|82618.5|82568.5|82620.5|82570.5|82617.3|82567.3|19
1620764370000|2021-05-11 20:19:30|82617.8|82567.8|82618.5|82568.5|82619.9|82569.9|82617.8|82567.8|16
1620764380000|2021-05-11 20:19:40|82618.7|82568.7|82619.1|82569.1|82619.8|82569.8|82617.5|82567.5|11
1620764390000|2021-05-11 20:19:50|82618.9|82568.9|82620.3|82570.3|82620.3|82570.3|82618.9|82568.9|11
1620764400000|2021-05-11 20:20:00|82620|82570|82620.5|82570.5|82622.3|82572.3|82619.3|82569.3|13
1620764410000|2021-05-11 20:20:10|82620|82570|82620.8|82570.8|82621.1|82571.1|82620|82570|14
1620764420000|2021-05-11 20:20:20|82621|82571|82620.9|82570.9|82621.5|82571.5|82620.7|82570.7|8
1620764430000|2021-05-11 20:20:30|82620.7|82570.7|82621.1|82571.1|82621.1|82571.1|82620.7|82570.7|8
1620764440000|2021-05-11 20:20:40|82620.9|82570.9|82618.7|82568.7|82621.2|82571.2|82618.6|82568.6|14
1620764450000|2021-05-11 20:20:50|82619.2|82569.2|82619.1|82569.1|82620.6|82570.6|82618.9|82568.9|21
1620764460000|2021-05-11 20:21:00|82619.3|82569.3|82619.9|82569.9|82620.2|82570.2|82619.2|82569.2|21
1620764470000|2021-05-11 20:21:10|82619.1|82569.1|82618.3|82568.3|82619.1|82569.1|82618.3|82568.3|2
1620764480000|2021-05-11 20:21:20|82620.7|82570.7|82620.7|82570.7|82621.3|82571.3|82620.3|82570.3|10
1620764490000|2021-05-11 20:21:30|82620.8|82570.8|82620.1|82570.1|82621|82571|82619.6|82569.6|13
1620764500000|2021-05-11 20:21:40|82620.4|82570.4|82620.9|82570.9|82621.3|82571.3|82619.8|82569.8|19
1620764510000|2021-05-11 20:21:50|82620.4|82570.4|82620.3|82570.3|82620.4|82570.4|82618|82568|16
1620764520000|2021-05-11 20:22:00|82619.8|82569.8|82621.3|82571.3|82621.3|82571.3|82619.8|82569.8|17
1620764530000|2021-05-11 20:22:10|82621.5|82571.5|82620.9|82570.9|82621.5|82571.5|82619.9|82569.9|16
1620764540000|2021-05-11 20:22:20|82621.1|82571.1|82621.4|82571.4|82622.3|82572.3|82621.1|82571.1|4
1620764550000|2021-05-11 20:22:30|82621.1|82571.1|82622.5|82572.5|82623.5|82573.5|82621|82571|14
1620764560000|2021-05-11 20:22:40|82621.9|82571.9|82622.5|82572.5|82622.8|82572.8|82621.8|82571.8|7
1620764570000|2021-05-11 20:22:50|82623.5|82573.5|82622.6|82572.6|82623.5|82573.5|82621.7|82571.7|5
1620764580000|2021-05-11 20:23:00|82621.6|82571.6|82621.9|82571.9|82622.3|82572.3|82621.6|82571.6|8
1620764590000|2021-05-11 20:23:10|82621.8|82571.8|82621.9|82571.9|82622|82572|82621.6|82571.6|5
1620764600000|2021-05-11 20:23:20|82621.8|82571.8|82622.3|82572.3|82622.3|82572.3|82621.8|82571.8|2
1620764610000|2021-05-11 20:23:30|82621.1|82571.1|82621.7|82571.7|82622.7|82572.7|82621.1|82571.1|6
1620764620000|2021-05-11 20:23:40|82621.9|82571.9|82621.7|82571.7|82622|82572|82621.4|82571.4|4
1620764630000|2021-05-11 20:23:50|82621.1|82571.1|82622.3|82572.3|82622.3|82572.3|82621.1|82571.1|7
1620764640000|2021-05-11 20:24:00|82622.5|82572.5|82623.1|82573.1|82623.1|82573.1|82622|82572|14
1620764650000|2021-05-11 20:24:10|82622.9|82572.9|82619.9|82569.9|82623.6|82573.6|82619.9|82569.9|15
1620764660000|2021-05-11 20:24:20|82620.4|82570.4|82622.2|82572.2|82622.2|82572.2|82620.2|82570.2|12
1620764670000|2021-05-11 20:24:30|82620.8|82570.8|82621.1|82571.1|82622.4|82572.4|82620.3|82570.3|11
1620764680000|2021-05-11 20:24:40|82621.3|82571.3|82619.2|82569.2|82621.4|82571.4|82618.5|82568.5|31
1620764690000|2021-05-11 20:24:50|82619.3|82569.3|82619.3|82569.3|82619.8|82569.8|82618.8|82568.8|10
1620764700000|2021-05-11 20:25:00|82619.8|82569.8|82619|82569|82619.8|82569.8|82618.8|82568.8|16
1620764710000|2021-05-11 20:25:10|82619.1|82569.1|82618.6|82568.6|82619.1|82569.1|82618.3|82568.3|15
1620764720000|2021-05-11 20:25:20|82618.8|82568.8|82617.5|82567.5|82621.2|82571.2|82617.5|82567.5|18
1620764730000|2021-05-11 20:25:30|82617.7|82567.7|82618.6|82568.6|82618.6|82568.6|82617.2|82567.2|10
1620764740000|2021-05-11 20:25:40|82618.2|82568.2|82617.8|82567.8|82618.8|82568.8|82617.7|82567.7|7
1620764750000|2021-05-11 20:25:50|82617.5|82567.5|82617.7|82567.7|82618.6|82568.6|82617.5|82567.5|9
1620764760000|2021-05-11 20:26:00|82617.8|82567.8|82618.5|82568.5|82618.8|82568.8|82617.7|82567.7|8
1620764770000|2021-05-11 20:26:10|82618.3|82568.3|82617.5|82567.5|82618.4|82568.4|82617.4|82567.4|10
1620764780000|2021-05-11 20:26:20|82617.4|82567.4|82618.4|82568.4|82618.4|82568.4|82617.4|82567.4|13
1620764790000|2021-05-11 20:26:30|82617.8|82567.8|82618.1|82568.1|82618.1|82568.1|82617.2|82567.2|10
1620764800000|2021-05-11 20:26:40|82618|82568|82618|82568|82618.4|82568.4|82617.5|82567.5|8
1620764810000|2021-05-11 20:26:50|82618.3|82568.3|82617.8|82567.8|82618.4|82568.4|82617.8|82567.8|8
1620764820000|2021-05-11 20:27:00|82617.6|82567.6|82617.4|82567.4|82617.6|82567.6|82617.4|82567.4|3
1620764830000|2021-05-11 20:27:10|82618.3|82568.3|82618.6|82568.6|82619.3|82569.3|82617.7|82567.7|10
1620764840000|2021-05-11 20:27:20|82618.1|82568.1|82619|82569|82619.6|82569.6|82617.5|82567.5|15
1620764850000|2021-05-11 20:27:30|82618.6|82568.6|82618.3|82568.3|82618.7|82568.7|82617.6|82567.6|13
1620764860000|2021-05-11 20:27:40|82618.5|82568.5|82618.8|82568.8|82619.4|82569.4|82618.5|82568.5|15
1620764870000|2021-05-11 20:27:50|82618.7|82568.7|82618.7|82568.7|82618.7|82568.7|82618|82568|6
1620764880000|2021-05-11 20:28:00|82618.8|82568.8|82618.2|82568.2|82618.8|82568.8|82617.2|82567.2|19
1620764890000|2021-05-11 20:28:10|82618.1|82568.1|82620|82570|82620|82570|82618.1|82568.1|20
1620764900000|2021-05-11 20:28:20|82619.3|82569.3|82619.1|82569.1|82619.3|82569.3|82618.1|82568.1|7
1620764910000|2021-05-11 20:28:30|82619.5|82569.5|82619.1|82569.1|82619.9|82569.9|82619.1|82569.1|10
1620764920000|2021-05-11 20:28:40|82619.3|82569.3|82621.4|82571.4|82621.4|82571.4|82619|82569|10
1620764930000|2021-05-11 20:28:50|82621.5|82571.5|82621.5|82571.5|82621.5|82571.5|82621.5|82571.5|1
1620764940000|2021-05-11 20:29:00|82620.8|82570.8|82623.9|82573.9|82624.6|82574.6|82620.8|82570.8|26
1620764950000|2021-05-11 20:29:10|82623.8|82573.8|82624.2|82574.2|82624.3|82574.3|82621.9|82571.9|44
1620764960000|2021-05-11 20:29:20|82623.7|82573.7|82622.9|82572.9|82624.4|82574.4|82622.6|82572.6|22
1620764970000|2021-05-11 20:29:30|82622.7|82572.7|82629.2|82579.2|82629.2|82579.2|82619.7|82569.7|42
1620764980000|2021-05-11 20:29:40|82628.5|82578.5|82656.7|82606.7|82656.7|82606.7|82628.2|82578.2|69
1620764990000|2021-05-11 20:29:50|82657.1|82607.1|82677.8|82627.8|82679.3|82629.3|82655.9|82605.9|67
1620765000000|2021-05-11 20:30:00|82677.4|82627.4|82685.6|82635.6|82687|82637|82677.4|82627.4|60
1620765010000|2021-05-11 20:30:10|82686.5|82636.5|82688|82638|82688|82638|82684.8|82634.8|47
1620765020000|2021-05-11 20:30:20|82687.5|82637.5|82686.1|82636.1|82687.5|82637.5|82681.1|82631.1|26
1620765030000|2021-05-11 20:30:30|82686.3|82636.3|82686.5|82636.5|82687.2|82637.2|82686.2|82636.2|16
1620765040000|2021-05-11 20:30:40|82686.2|82636.2|82686.4|82636.4|82687.7|82637.7|82685.8|82635.8|35
1620765050000|2021-05-11 20:30:50|82686.3|82636.3|82688|82638|82688.7|82638.7|82684.9|82634.9|33
1620765060000|2021-05-11 20:31:00|82687.9|82637.9|82686.7|82636.7|82688.4|82638.4|82686.1|82636.1|16
1620765070000|2021-05-11 20:31:10|82686.8|82636.8|82695.2|82645.2|82695.2|82645.2|82686.8|82636.8|60
1620765080000|2021-05-11 20:31:20|82695.5|82645.5|82692.7|82642.7|82696.2|82646.2|82692.1|82642.1|32
1620765090000|2021-05-11 20:31:30|82692.4|82642.4|82694.6|82644.6|82695.2|82645.2|82692.4|82642.4|21
1620765100000|2021-05-11 20:31:40|82694.5|82644.5|82695.1|82645.1|82696.8|82646.8|82693.1|82643.1|23
1620765110000|2021-05-11 20:31:50|82695.2|82645.2|82693.8|82643.8|82695.7|82645.7|82693.1|82643.1|30
1620765120000|2021-05-11 20:32:00|82694|82644|82696.4|82646.4|82696.5|82646.5|82694|82644|24
1620765130000|2021-05-11 20:32:10|82697.1|82647.1|82696.3|82646.3|82697.1|82647.1|82695.7|82645.7|10
1620765140000|2021-05-11 20:32:20|82695.6|82645.6|82696.6|82646.6|82697.5|82647.5|82695|82645|25
1620765150000|2021-05-11 20:32:30|82696.3|82646.3|82703.3|82653.3|82704.4|82654.4|82696.3|82646.3|30
1620765160000|2021-05-11 20:32:40|82702.7|82652.7|82705.6|82655.6|82707|82657|82702.2|82652.2|33
1620765170000|2021-05-11 20:32:50|82705.1|82655.1|82704.8|82654.8|82706.2|82656.2|82703.5|82653.5|43
1620765180000|2021-05-11 20:33:00|82705|82655|82704.2|82654.2|82705.5|82655.5|82703.7|82653.7|20
1620765190000|2021-05-11 20:33:10|82703.8|82653.8|82702.2|82652.2|82704.1|82654.1|82701.7|82651.7|21
1620765200000|2021-05-11 20:33:20|82702|82652|82703.6|82653.6|82704|82654|82702|82652|16
1620765210000|2021-05-11 20:33:30|82703.8|82653.8|82702.2|82652.2|82703.8|82653.8|82701.4|82651.4|16
1620765220000|2021-05-11 20:33:40|82702.9|82652.9|82702.7|82652.7|82704.4|82654.4|82702.5|82652.5|14
1620765230000|2021-05-11 20:33:50|82702.6|82652.6|82702.4|82652.4|82702.9|82652.9|82702.4|82652.4|8
1620765240000|2021-05-11 20:34:00|82702.5|82652.5|82701|82651|82702.5|82652.5|82700.5|82650.5|11
1620765250000|2021-05-11 20:34:10|82700.8|82650.8|82701.9|82651.9|82702.8|82652.8|82700.8|82650.8|5
1620765260000|2021-05-11 20:34:20|82702.6|82652.6|82700.4|82650.4|82702.7|82652.7|82698.9|82648.9|29
1620765270000|2021-05-11 20:34:30|82700.2|82650.2|82701.7|82651.7|82702.2|82652.2|82700.2|82650.2|10
1620765280000|2021-05-11 20:34:40|82701.6|82651.6|82700.5|82650.5|82702.2|82652.2|82699.9|82649.9|9
1620765290000|2021-05-11 20:34:50|82700.8|82650.8|82701.1|82651.1|82701.2|82651.2|82700.4|82650.4|12
1620765300000|2021-05-11 20:35:00|82701|82651|82700.6|82650.6|82701.3|82651.3|82699.4|82649.4|15
1620765310000|2021-05-11 20:35:10|82700.7|82650.7|82701.9|82651.9|82701.9|82651.9|82700.6|82650.6|12
1620765320000|2021-05-11 20:35:20|82702.6|82652.6|82702|82652|82703|82653|82702|82652|9
1620765330000|2021-05-11 20:35:30|82701.8|82651.8|82700.8|82650.8|82703.1|82653.1|82700.4|82650.4|18
1620765340000|2021-05-11 20:35:40|82701.9|82651.9|82701.4|82651.4|82702.1|82652.1|82701.1|82651.1|12
1620765350000|2021-05-11 20:35:50|82701.7|82651.7|82701.5|82651.5|82702.7|82652.7|82698.3|82648.3|23
1620765360000|2021-05-11 20:36:00|82702|82652|82699.6|82649.6|82702|82652|82697.9|82647.9|19
1620765370000|2021-05-11 20:36:10|82699.2|82649.2|82699.4|82649.4|82700.3|82650.3|82699.1|82649.1|17
1620765380000|2021-05-11 20:36:20|82699.5|82649.5|82699.6|82649.6|82699.7|82649.7|82699.4|82649.4|7
1620765390000|2021-05-11 20:36:30|82699.5|82649.5|82698.9|82648.9|82700.5|82650.5|82698.6|82648.6|20
1620765400000|2021-05-11 20:36:40|82699.3|82649.3|82700.2|82650.2|82700.5|82650.5|82697.7|82647.7|27
1620765410000|2021-05-11 20:36:50|82699.9|82649.9|82699.9|82649.9|82702.3|82652.3|82699.4|82649.4|22
1620765420000|2021-05-11 20:37:00|82700.7|82650.7|82700.1|82650.1|82701.2|82651.2|82700|82650|14
1620765430000|2021-05-11 20:37:10|82700.4|82650.4|82699.4|82649.4|82700.5|82650.5|82698.5|82648.5|11
1620765440000|2021-05-11 20:37:20|82699.7|82649.7|82697.6|82647.6|82700.7|82650.7|82696.3|82646.3|26
1620765450000|2021-05-11 20:37:30|82696.7|82646.7|82695.7|82645.7|82697.4|82647.4|82695.5|82645.5|23
1620765460000|2021-05-11 20:37:40|82695.6|82645.6|82695.7|82645.7|82696|82646|82695.6|82645.6|6
1620765470000|2021-05-11 20:37:50|82695.8|82645.8|82695.8|82645.8|82696|82646|82695.8|82645.8|3
1620765480000|2021-05-11 20:38:00|82695.9|82645.9|82695.3|82645.3|82695.9|82645.9|82694.3|82644.3|16
1620765490000|2021-05-11 20:38:10|82695.4|82645.4|82694.7|82644.7|82695.5|82645.5|82694.7|82644.7|5
1620765500000|2021-05-11 20:38:20|82693.4|82643.4|82694.6|82644.6|82694.6|82644.6|82693.4|82643.4|8
1620765510000|2021-05-11 20:38:30|82695.2|82645.2|82695.6|82645.6|82695.6|82645.6|82695|82645|7
1620765520000|2021-05-11 20:38:40|82695.4|82645.4|82695.3|82645.3|82695.8|82645.8|82695.3|82645.3|10
1620765530000|2021-05-11 20:38:50|82694.1|82644.1|82694.6|82644.6|82694.8|82644.8|82694|82644|11
1620765540000|2021-05-11 20:39:00|82694.9|82644.9|82695.1|82645.1|82695.4|82645.4|82694.9|82644.9|7
1620765550000|2021-05-11 20:39:10|82694|82644|82695.4|82645.4|82695.9|82645.9|82694|82644|15
1620765560000|2021-05-11 20:39:20|82695.7|82645.7|82696.2|82646.2|82696.6|82646.6|82695|82645|13
1620765570000|2021-05-11 20:39:30|82694.7|82644.7|82691.1|82641.1|82695.6|82645.6|82690.7|82640.7|26
1620765580000|2021-05-11 20:39:40|82691.7|82641.7|82692.4|82642.4|82692.7|82642.7|82691.1|82641.1|16
1620765590000|2021-05-11 20:39:50|82691.6|82641.6|82689.6|82639.6|82692|82642|82689.6|82639.6|7
1620765600000|2021-05-11 20:40:00|82689.9|82639.9|82690.6|82640.6|82691.3|82641.3|82689.9|82639.9|13
1620765610000|2021-05-11 20:40:10|82690.5|82640.5|82693.2|82643.2|82693.2|82643.2|82690.3|82640.3|25
1620765620000|2021-05-11 20:40:20|82692.5|82642.5|82693.1|82643.1|82694.3|82644.3|82689.8|82639.8|24
1620765630000|2021-05-11 20:40:30|82691.7|82641.7|82692.6|82642.6|82694.5|82644.5|82691.7|82641.7|39
1620765640000|2021-05-11 20:40:40|82692.2|82642.2|82691.2|82641.2|82693.3|82643.3|82691|82641|19
1620765650000|2021-05-11 20:40:50|82690.9|82640.9|82694.8|82644.8|82697.3|82647.3|82690.9|82640.9|33
1620765660000|2021-05-11 20:41:00|82695.2|82645.2|82694.3|82644.3|82696.4|82646.4|82693.6|82643.6|36
1620765670000|2021-05-11 20:41:10|82693.4|82643.4|82693.8|82643.8|82693.9|82643.9|82693.3|82643.3|15
1620765680000|2021-05-11 20:41:20|82693.4|82643.4|82690.1|82640.1|82694|82644|82690.1|82640.1|30
1620765690000|2021-05-11 20:41:30|82689.9|82639.9|82690.4|82640.4|82691.3|82641.3|82689.9|82639.9|28
1620765700000|2021-05-11 20:41:40|82690.3|82640.3|82689.9|82639.9|82691.3|82641.3|82689.9|82639.9|38
1620765710000|2021-05-11 20:41:50|82689.8|82639.8|82692|82642|82692|82642|82689.8|82639.8|37
1620765720000|2021-05-11 20:42:00|82691.1|82641.1|82689.2|82639.2|82691.1|82641.1|82689.2|82639.2|24
1620765730000|2021-05-11 20:42:10|82688.5|82638.5|82691.1|82641.1|82691.4|82641.4|82688.5|82638.5|30
1620765740000|2021-05-11 20:42:20|82691.2|82641.2|82690.2|82640.2|82691.3|82641.3|82689|82639|18
1620765750000|2021-05-11 20:42:30|82691.6|82641.6|82690.3|82640.3|82692.5|82642.5|82689.2|82639.2|41
1620765760000|2021-05-11 20:42:40|82690.5|82640.5|82690|82640|82691.3|82641.3|82689.6|82639.6|33
1620765770000|2021-05-11 20:42:50|82690.2|82640.2|82690.9|82640.9|82690.9|82640.9|82689.5|82639.5|43
1620765780000|2021-05-11 20:43:00|82690.7|82640.7|82691.8|82641.8|82692.2|82642.2|82689.8|82639.8|40
1620765790000|2021-05-11 20:43:10|82692.1|82642.1|82690.6|82640.6|82692.2|82642.2|82689.8|82639.8|43
1620765800000|2021-05-11 20:43:20|82690.5|82640.5|82690.7|82640.7|82691.1|82641.1|82689.9|82639.9|34
1620765810000|2021-05-11 20:43:30|82690.8|82640.8|82691.2|82641.2|82691.9|82641.9|82690.7|82640.7|43
1620765820000|2021-05-11 20:43:40|82691.4|82641.4|82689.9|82639.9|82692|82642|82689.7|82639.7|35
1620765830000|2021-05-11 20:43:50|82690.2|82640.2|82690.9|82640.9|82691.7|82641.7|82690|82640|40
1620765840000|2021-05-11 20:44:00|82691.4|82641.4|82691.9|82641.9|82692.2|82642.2|82689.6|82639.6|51
1620765850000|2021-05-11 20:44:10|82692.1|82642.1|82691|82641|82692.2|82642.2|82690.2|82640.2|39
1620765860000|2021-05-11 20:44:20|82691.3|82641.3|82689.9|82639.9|82692.6|82642.6|82688.7|82638.7|48
1620765870000|2021-05-11 20:44:30|82690|82640|82686.2|82636.2|82690.4|82640.4|82686.2|82636.2|49
1620765880000|2021-05-11 20:44:40|82686.1|82636.1|82686.5|82636.5|82687.2|82637.2|82685.1|82635.1|41
1620765890000|2021-05-11 20:44:50|82686.6|82636.6|82684.1|82634.1|82687.6|82637.6|82683.1|82633.1|40
1620765900000|2021-05-11 20:45:00|82682.4|82632.4|82686.6|82636.6|82690.1|82640.1|82682.4|82632.4|70
1620765910000|2021-05-11 20:45:10|82687.5|82637.5|82688.1|82638.1|82689.5|82639.5|82685.8|82635.8|70
1620765920000|2021-05-11 20:45:20|82689.3|82639.3|82688.5|82638.5|82691|82641|82685.4|82635.4|70
1620765930000|2021-05-11 20:45:30|82688.9|82638.9|82686.6|82636.6|82690.3|82640.3|82685.9|82635.9|69
1620765940000|2021-05-11 20:45:40|82688.2|82638.2|82686.4|82636.4|82692.3|82642.3|82685.1|82635.1|71
1620765950000|2021-05-11 20:45:50|82687|82637|82685.9|82635.9|82690.9|82640.9|82684.9|82634.9|47
1620765960000|2021-05-11 20:46:00|82686.8|82636.8|82687.6|82637.6|82689.5|82639.5|82685.9|82635.9|72
1620765970000|2021-05-11 20:46:10|82687|82637|82685.4|82635.4|82688.4|82638.4|82682.8|82632.8|70
1620765980000|2021-05-11 20:46:20|82684|82634|82684.9|82634.9|82688|82638|82684|82634|67
1620765990000|2021-05-11 20:46:30|82685.3|82635.3|82684.1|82634.1|82686.4|82636.4|82681.2|82631.2|67
1620766000000|2021-05-11 20:46:40|82684.7|82634.7|82685.1|82635.1|82687.1|82637.1|82681.7|82631.7|71
1620766010000|2021-05-11 20:46:50|82684.7|82634.7|82688.2|82638.2|82688.8|82638.8|82683.7|82633.7|70
1620766020000|2021-05-11 20:47:00|82688|82638|82689.7|82639.7|82690.7|82640.7|82685.5|82635.5|72
1620766030000|2021-05-11 20:47:10|82688.7|82638.7|82686.7|82636.7|82690.3|82640.3|82686.7|82636.7|44
1620766040000|2021-05-11 20:47:20|82687.4|82637.4|82685.6|82635.6|82687.9|82637.9|82683.5|82633.5|61
1620766050000|2021-05-11 20:47:30|82685.2|82635.2|82687.1|82637.1|82687.8|82637.8|82684.8|82634.8|63
1620766060000|2021-05-11 20:47:40|82687.8|82637.8|82687.5|82637.5|82688.3|82638.3|82685.7|82635.7|52
1620766070000|2021-05-11 20:47:50|82687.6|82637.6|82690|82640|82691.3|82641.3|82686.5|82636.5|49
1620766080000|2021-05-11 20:48:00|82690.6|82640.6|82686.2|82636.2|82690.6|82640.6|82684.5|82634.5|71
1620766090000|2021-05-11 20:48:10|82686|82636|82687.5|82637.5|82688.7|82638.7|82685.9|82635.9|57
1620766100000|2021-05-11 20:48:20|82687.9|82637.9|82686.3|82636.3|82689.3|82639.3|82685.4|82635.4|65
1620766110000|2021-05-11 20:48:30|82687.3|82637.3|82684.7|82634.7|82689.5|82639.5|82682.9|82632.9|65
1620766120000|2021-05-11 20:48:40|82684.9|82634.9|82679.3|82629.3|82686.1|82636.1|82678|82628|58
1620766130000|2021-05-11 20:48:50|82679.6|82629.6|82680.1|82630.1|82681.1|82631.1|82678.7|82628.7|56
1620766140000|2021-05-11 20:49:00|82679.6|82629.6|82679.9|82629.9|82680.4|82630.4|82678|82628|64
1620766150000|2021-05-11 20:49:10|82679.5|82629.5|82678.5|82628.5|82681|82631|82675.9|82625.9|76
1620766160000|2021-05-11 20:49:20|82679|82629|82675.8|82625.8|82681|82631|82674|82624|67
1620766170000|2021-05-11 20:49:30|82675.6|82625.6|82674|82624|82676.3|82626.3|82668.4|82618.4|64
1620766180000|2021-05-11 20:49:40|82673.8|82623.8|82676.3|82626.3|82677.3|82627.3|82668.7|82618.7|62
1620766190000|2021-05-11 20:49:50|82677.3|82627.3|82680.6|82630.6|82681.9|82631.9|82675.3|82625.3|62
1620766200000|2021-05-11 20:50:00|82681.7|82631.7|82676.8|82626.8|82682.4|82632.4|82674.5|82624.5|63
1620766210000|2021-05-11 20:50:10|82677.5|82627.5|82678.1|82628.1|82678.6|82628.6|82674.3|82624.3|66
1620766220000|2021-05-11 20:50:20|82676.8|82626.8|82677.6|82627.6|82679.8|82629.8|82673.8|82623.8|26
1620766230000|2021-05-11 20:50:30|82678.1|82628.1|82674.7|82624.7|82679.7|82629.7|82673.8|82623.8|38
1620766240000|2021-05-11 20:50:40|82672|82622|82674.6|82624.6|82677.1|82627.1|82671.4|82621.4|48
1620766250000|2021-05-11 20:50:50|82675.4|82625.4|82675.5|82625.5|82677.3|82627.3|82672.8|82622.8|53
1620766260000|2021-05-11 20:51:00|82673.2|82623.2|82677.6|82627.6|82680.1|82630.1|82671.8|82621.8|61
1620766270000|2021-05-11 20:51:10|82677.7|82627.7|82681.8|82631.8|82685.4|82635.4|82677.1|82627.1|61
1620766280000|2021-05-11 20:51:20|82682.1|82632.1|82678.7|82628.7|82682.4|82632.4|82674.7|82624.7|37
1620766290000|2021-05-11 20:51:30|82681.7|82631.7|82681.9|82631.9|82685.2|82635.2|82679.2|82629.2|28
1620766300000|2021-05-11 20:51:40|82683|82633|82685.3|82635.3|82686|82636|82683|82633|25
1620766310000|2021-05-11 20:51:50|82685.8|82635.8|82685.8|82635.8|82688.2|82638.2|82683.8|82633.8|33
1620766320000|2021-05-11 20:52:00|82685.6|82635.6|82687.2|82637.2|82689.9|82639.9|82682.9|82632.9|42
1620766330000|2021-05-11 20:52:10|82686.9|82636.9|82688.3|82638.3|82689.7|82639.7|82686.6|82636.6|28
1620766340000|2021-05-11 20:52:20|82688.7|82638.7|82690.3|82640.3|82690.6|82640.6|82683.4|82633.4|30
1620766350000|2021-05-11 20:52:30|82690.2|82640.2|82696.7|82646.7|82700.2|82650.2|82687.5|82637.5|57
1620766360000|2021-05-11 20:52:40|82696.3|82646.3|82694.8|82644.8|82698.6|82648.6|82693|82643|38
1620766370000|2021-05-11 20:52:50|82693.9|82643.9|82693.7|82643.7|82694.5|82644.5|82691.1|82641.1|25
1620766380000|2021-05-11 20:53:00|82694.8|82644.8|82696.5|82646.5|82698.8|82648.8|82693.8|82643.8|33
1620766390000|2021-05-11 20:53:10|82697.1|82647.1|82696.1|82646.1|82699.8|82649.8|82695.2|82645.2|40
1620766400000|2021-05-11 20:53:20|82697.6|82647.6|82697.2|82647.2|82699.9|82649.9|82694.5|82644.5|66
1620766410000|2021-05-11 20:53:30|82697.3|82647.3|82694.4|82644.4|82698.2|82648.2|82691.8|82641.8|58
1620766420000|2021-05-11 20:53:40|82694.2|82644.2|82693.6|82643.6|82696.7|82646.7|82690.9|82640.9|30
1620766430000|2021-05-11 20:53:50|82693.4|82643.4|82693.3|82643.3|82694.1|82644.1|82692.9|82642.9|18
1620766440000|2021-05-11 20:54:00|82692.8|82642.8|82692.8|82642.8|82694.5|82644.5|82689.8|82639.8|21
1620766450000|2021-05-11 20:54:10|82692.7|82642.7|82683|82633|82692.7|82642.7|82679|82629|38
1620766460000|2021-05-11 20:54:20|82683.3|82633.3|82685.9|82635.9|82686.2|82636.2|82680|82630|30
1620766470000|2021-05-11 20:54:30|82686.5|82636.5|82681.7|82631.7|82686.5|82636.5|82679.7|82629.7|30
1620766480000|2021-05-11 20:54:40|82681.9|82631.9|82683.3|82633.3|82685.9|82635.9|82680.9|82630.9|23
1620766490000|2021-05-11 20:54:50|82683.5|82633.5|82679.4|82629.4|82683.5|82633.5|82678.8|82628.8|27
1620766500000|2021-05-11 20:55:00|82689.6|82639.6|82667.1|82617.1|82710.5|82639.6|82652.2|82525.8|58
1620766510000|2021-05-11 20:55:10|82664.7|82614.7|82678.8|82628.8|82678.8|82628.8|82657.3|82607.3|36
1620766520000|2021-05-11 20:55:20|82665.8|82615.8|82677.9|82627.9|82678.7|82628.7|82665.8|82615.8|25
1620766530000|2021-05-11 20:55:30|82678.3|82628.3|82673.8|82623.8|82680.7|82630.7|82667.7|82617.7|24
1620766540000|2021-05-11 20:55:40|82674.5|82624.5|82667.5|82617.5|82740.9|82624.5|82644.5|82459.4|46
1620766550000|2021-05-11 20:55:50|82664|82614|82662.9|82612.9|82745.6|82623.7|82631.8|82483.6|51
1620766560000|2021-05-11 20:56:00|82663.1|82613.1|82667.9|82617.9|82670.5|82620.5|82662.8|82612.8|24
1620766570000|2021-05-11 20:56:10|82668.7|82618.7|82671.8|82621.8|82712.8|82621.8|82654.5|82554.2|46
1620766580000|2021-05-11 20:56:20|82669.4|82619.4|82663.9|82613.9|82704.2|82635|82658.5|82561|32
1620766590000|2021-05-11 20:56:30|82662.3|82612.3|82677.9|82627.9|82685.3|82635.3|82656|82606|41
1620766600000|2021-05-11 20:56:40|82678.4|82628.4|82681.9|82631.9|82683.7|82633.7|82668|82618|29
1620766610000|2021-05-11 20:56:50|82681.7|82631.7|82680.3|82630.3|82683|82633|82680.2|82630.2|15
1620766620000|2021-05-11 20:57:00|82681.4|82631.4|82689.9|82546.1|82724.6|82632.7|82644.7|82496.8|72
1620766630000|2021-05-11 20:57:10|82685.5|82555|82696.7|82560.7|82698.4|82560.7|82683.3|82545.7|33
1620766640000|2021-05-11 20:57:20|82693.7|82564|82691.3|82560.8|82698.3|82565.1|82689.5|82553.2|17
1620766650000|2021-05-11 20:57:30|82695.9|82556.2|82704|82560.5|82716.9|82570.2|82695.5|82541.1|22
1620766660000|2021-05-11 20:57:40|82709.9|82559.6|82657.1|82607.1|82709.9|82611.5|82652.4|82559.6|9
1620766670000|2021-05-11 20:57:50|82657.3|82607.3|82703.3|82563.3|82703.3|82610.4|82654.5|82559.2|14
1620766680000|2021-05-11 20:58:00|82700.5|82564.9|82688.5|82507.3|82714.2|82601.3|82651.3|82507.3|26
1620766690000|2021-05-11 20:58:10|82688.9|82529.4|82692.7|82553.5|82708.1|82557.6|82686.2|82529.4|20
1620766700000|2021-05-11 20:58:20|82690.5|82555.4|82690.2|82531.9|82697.3|82557.4|82687.2|82531.9|9
1620766710000|2021-05-11 20:58:30|82688.8|82535.1|82690.4|82556.5|82707.8|82606.7|82656.3|82535.1|35
1620766720000|2021-05-11 20:58:40|82690.5|82556.6|82687.8|82474.3|82709.9|82556.6|82687.8|82474.3|18
1620766730000|2021-05-11 20:58:50|82683.6|82529.6|82683.5|82542.7|82692.3|82546.6|82677|82529.6|34
1620766740000|2021-05-11 20:59:00|82683.6|82542.8|82688.4|82560.5|82696.4|82560.5|82681.8|82542.8|26
1620766750000|2021-05-11 20:59:10|82688.5|82560.6|82674.2|82515.3|82689.4|82560.6|82673.2|82510.5|12
1620766760000|2021-05-11 20:59:20|82673.9|82525|82687.3|82542.6|82691.7|82542.6|82673.9|82525|19
1620766770000|2021-05-11 20:59:30|82681.2|82555.5|82680.1|82553.7|82683.9|82593.8|82643.2|82553.7|27
1620766780000|2021-05-11 20:59:40|82680.2|82553.8|82681.9|82555.7|82681.9|82555.7|82680|82553.5|12
1620766790000|2021-05-11 20:59:50|82682.2|82556|82693.9|82539.5|82695.9|82601.7|82646.9|82533.4|26
1620766800000|2021-05-11 21:00:00|82700.6|82540.1|82718.6|82507.3|82736.4|82555.6|82699.3|82433.5|12
1620766810000|2021-05-11 21:00:10|82718.3|82555.6|82699.3|82555.6|82718.3|82555.6|82699.3|82555.6|2
1620766820000|2021-05-11 21:00:20|82700.2|82554.7|82700.2|82554.7|82700.2|82554.7|82700.2|82554.7|1
1620766830000|2021-05-11 21:00:30|82748|82427.1|82748|82427.1|82748|82427.1|82748|82427.1|1
1620766850000|2021-05-11 21:00:50|82781|82404|82748|82427.1|82781|82427.1|82748|82404|2
1620766930000|2021-05-11 21:02:10|82650.4|82600.4|82650.4|82600.4|82650.4|82600.4|82650.4|82600.4|1
1620767060000|2021-05-11 21:04:20|82831.2|82268.2|82831.2|82268.2|82831.2|82268.2|82831.2|82268.2|1
1620767090000|2021-05-11 21:04:50|82840.5|82277.5|82840.5|82277.5|82840.5|82277.5|82840.5|82277.5|1
1620767100000|2021-05-11 21:05:00|82852.5|82289.5|82778.2|82215.2|82859.4|82381.7|82778.2|82215.2|3
1620767110000|2021-05-11 21:05:10|82783.6|82220.6|82769.6|82206.6|82827.3|82264.3|82752.8|82189.8|5
1620767120000|2021-05-11 21:05:20|82842.3|82279.3|82842.3|82279.3|82842.3|82279.3|82842.3|82279.3|1
1620767130000|2021-05-11 21:05:30|82755.5|82192.5|82755.5|82192.5|82755.5|82192.5|82755.5|82192.5|1
1620767140000|2021-05-11 21:05:40|82848.7|82380.7|82848.7|82380.7|82848.7|82380.7|82848.7|82380.7|1
1620767150000|2021-05-11 21:05:50|82892.3||82892.3||82892.3||82892.3||1
1620767160000|2021-05-11 21:06:00|82778.7|82215.7|82778.7|82215.7|82778.7|82215.7|82778.7|82215.7|1
1620767170000|2021-05-11 21:06:10|82802.7|82272.7|82781.3|82218.3|82802.7|82272.7|82781.3|82218.3|2
1620767180000|2021-05-11 21:06:20|82774.8|82211.8|82774.8|82211.8|82774.8|82211.8|82774.8|82211.8|1
1620767210000|2021-05-11 21:06:50|82755.5|82192.5|82755.5|82192.5|82755.5|82192.5|82755.5|82192.5|1
1620767220000|2021-05-11 21:07:00|82822.3|82380.5|82822.3|82380.5|82822.3|82380.5|82822.3|82380.5|1
1620767230000|2021-05-11 21:07:10|82773.7|82210.7|82748.4|82185.4|82773.7|82210.7|82748.4|82185.4|3
1620767240000|2021-05-11 21:07:20|82748.8|82185.8|82748.8|82185.8|82748.8|82185.8|82748.8|82185.8|1
1620767260000|2021-05-11 21:07:40|82755.5|82192.5|82755.5|82192.5|82755.5|82192.5|82755.5|82192.5|1
1620767280000|2021-05-11 21:08:00|82822.3|82380.4|82773.7|82210.7|82822.3|82380.4|82773.7|82210.7|2
1620767290000|2021-05-11 21:08:10|82753.5|82190.5|82753.5|82190.5|82753.5|82190.5|82753.5|82190.5|1
1620767300000|2021-05-11 21:08:20|82754.9|82191.9|82754.9|82191.9|82754.9|82191.9|82754.9|82191.9|1
1620767330000|2021-05-11 21:08:50|82783.2|82393.9|82783.2|82393.9|82783.2|82393.9|82783.2|82393.9|1
1620767380000|2021-05-11 21:09:40|82755.5|82192.5|82755.5|82192.5|82755.5|82192.5|82755.5|82192.5|1
1620767390000|2021-05-11 21:09:50|82783.2|82380.4|82783.2|82380.4|82783.2|82380.4|82783.2|82380.4|1
1620767400000|2021-05-11 21:10:00|82822.3|82346.9|82822.3|82341.3|82822.3|82346.9|82822.3|82341.3|2
1620767430000|2021-05-11 21:10:30|82898.2|82380.4|82811.7|82248.7|82898.2|82380.4|82759|82196|5
1620767440000|2021-05-11 21:10:40|82815.1|82305.9|82823.5|82383.2|82823.5|82383.2|82815.1|82305.1|6
1620767450000|2021-05-11 21:10:50|82825.4|82381.4|82872.6|82309.6|82872.6|82381.4|82759|82196|7
1620767460000|2021-05-11 21:11:00|82875.5|82312.5|82821.9|82351.4|82875.5|82351.4|82821.9|82284.2|3
1620767470000|2021-05-11 21:11:10||82350.6||82347.7||82350.6||82347.7|3
1620767480000|2021-05-11 21:11:20|82866.3|82347.1|82866.9|82358.7|82866.9|82362.6|82866.3|82344.8|5
1620767490000|2021-05-11 21:11:30|82874.9|82351.7|82874.5|82349|82874.9|82351.7|82874.5|82349|4
1620767500000|2021-05-11 21:11:40|82787.9|82338.6|82820.6|82334.1|82820.6|82370|82787.9|82334.1|6
1620767510000|2021-05-11 21:11:50||82333.5||82331.1||82333.5||82331.1|3
1620767520000|2021-05-11 21:12:00|82876.2|82329.4|82878.5|82328.8|82878.5|82329.4|82876.2|82328.8|5
1620767530000|2021-05-11 21:12:10|82880.1|82327.2|82879.5|82325.2|82880.1|82327.2|82879.5|82325.2|4
1620767540000|2021-05-11 21:12:20|82881.1|82322.5|82884.2|82323.8|82884.2|82323.8|82881.1|82322.5|4
1620767550000|2021-05-11 21:12:30|82814.1|82326.9|82814.1|82387.2|82814.1|82387.2|82814.1|82324.9|3
1620767560000|2021-05-11 21:12:40||82354.9||82354.9||82354.9||82354.9|1
1620767580000|2021-05-11 21:13:00||82317||82317||82317||82317|1
1620767590000|2021-05-11 21:13:10||82315.9||82315.3||82315.9||82315.3|2
1620767600000|2021-05-11 21:13:20||82314||82313.4||82314||82313.4|2
1620767610000|2021-05-11 21:13:30||82312.6||82387.2||82387.2||82312.6|2
1620767630000|2021-05-11 21:13:50|82815.5|82252.5|82838.1|82275.1|82838.1|82275.1|82815.5|82252.5|5
1620767640000|2021-05-11 21:14:00|82890.2|82327.2|82890.8|82327.8|82890.8|82327.8|82890.2|82327.2|2
1620767650000|2021-05-11 21:14:10|82785.4|82222.4|82824.9|82261.9|82824.9|82261.9|82785.4|82222.4|3
1620767660000|2021-05-11 21:14:20|82837.9|82274.9|82814.1|82387.2|82838.1|82387.2|82814.1|82274.9|3
1620767670000|2021-05-11 21:14:30|82854.6|82353.6|82888.5|82325.5|82888.5|82353.6|82854.6|82325.2|3
1620767680000|2021-05-11 21:14:40|82777.8|82214.8|82815.4|82252.4|82815.4|82252.4|82777.8|82214.8|3
1620767690000|2021-05-11 21:14:50|82837.8|82274.8|82838|82275|82838|82275|82837.8|82274.8|2
1620767700000|2021-05-11 21:15:00|82837.6|82274.6|82838|82275|82838|82275|82837.6|82274.6|2
1620767710000|2021-05-11 21:15:10|82774.4|82251.6|82774.4|82251.6|82774.4|82251.6|82774.4|82251.6|1
1620767720000|2021-05-11 21:15:20|82814.1|82387.3|82814.1|82387.3|82814.1|82387.3|82814.1|82387.3|1
1620767740000|2021-05-11 21:15:40|82774.4||82774.4||82774.4||82774.4||1
1620767760000|2021-05-11 21:16:00|82891.6|82328.6|82890.8|82327.8|82891.6|82328.6|82890.8|82327.8|3
1620767770000|2021-05-11 21:16:10|82851.6|82355.5|82882|82329.8|82882|82355.5|82851.6|82329.8|3
1620767780000|2021-05-11 21:16:20|82887.8|82324.8|82887.8|82324.8|82887.8|82324.8|82887.8|82324.8|1
1620767790000|2021-05-11 21:16:30|82888.3|82325.3|82774.4|82314.6|82888.6|82325.6|82774.4|82314.6|4
1620767820000|2021-05-11 21:17:00|82890.6|82327.6|82890.6|82327.6|82890.6|82327.6|82890.3|82327.3|3
1620767830000|2021-05-11 21:17:10|82814.1|82387.3|82814.1|82387.3|82814.1|82387.3|82814.1|82387.3|1
1620767850000|2021-05-11 21:17:30|82774.4||82774.4||82774.4||82774.4||1
1620767910000|2021-05-11 21:18:30|82890.6|82327.6|82890.6|82327.6|82890.6|82327.6|82890.6|82327.6|1
1620767920000|2021-05-11 21:18:40|82777.8|82214.8|82837.9|82274.9|82837.9|82274.9|82777.8|82214.8|5
1620767940000|2021-05-11 21:19:00|82791.9|82228.9|82890.5|82327.5|82890.5|82327.5|82791.9|82228.9|4
1620767960000|2021-05-11 21:19:20|82777.8|82214.8|82837.9|82274.9|82837.9|82274.9|82777.8|82214.8|4
1620767980000|2021-05-11 21:19:40|82774.4|82241.8|82774.4|82241.8|82774.4|82241.8|82774.4|82241.8|1
1620768020000|2021-05-11 21:20:20|82890.5|82327.5|82888.2|82325.2|82890.5|82327.5|82888.2|82325.2|3
1620768050000|2021-05-11 21:20:50|82784.9|82221.9|82836.5|82273.5|82836.5|82273.5|82784.9|82221.9|3
1620768070000|2021-05-11 21:21:10|82836.4|82273.4|82801.9|82238.9|82836.4|82273.4|82801.9|82238.9|3
1620768100000|2021-05-11 21:21:40|82774.4|82213.4|82807.3|82387.4|82887.8|82387.4|82759|82196|4
1620768110000|2021-05-11 21:21:50|82885.5|82322.5|82885.4|82322.4|82885.5|82322.5|82885.4|82322.4|2
1620768120000|2021-05-11 21:22:00|82886.8|82349.2|82895.9|82335|82896.1|82349.2|82886.8|82335|3
1620768130000|2021-05-11 21:22:10|82891.6|82328.6|82901.8|82338.8|82909.1|82351.3|82817.6|82279.6|13
1620768140000|2021-05-11 21:22:20|82897.8|82334.8|82915.4|82352.4|82915.8|82352.8|82896|82333|6
1620768150000|2021-05-11 21:22:30|82914.7|82351.7|82915.3|82352.3|82915.3|82352.3|82914.7|82351.7|4
1620768160000|2021-05-11 21:22:40|82915|82352|82770.1|82241.5|82915.4|82352.4|82770.1|82241.5|4
1620768170000|2021-05-11 21:22:50|82957.2|82276.9|82908.2|82345.2|82957.2|82394.2|82886.8|82276.9|12
1620768180000|2021-05-11 21:23:00|82908.3|82345.3|82931.7|82368.7|82931.7|82368.7|82896.7|82333.7|8
1620768190000|2021-05-11 21:23:10|82926.7|82363.7|82869.2|82306.2|82926.9|82363.9|82833.2|82270.2|5
1620768200000|2021-05-11 21:23:20|82869.5|82306.5|82863.8|82300.8|82869.5|82306.5|82849.6|82286.6|3
1620768210000|2021-05-11 21:23:30|82866|82303|82860|82297|82866.4|82303.4|82826.4|82263.4|6
1620768220000|2021-05-11 21:23:40|82918.4|82355.4|82896.7|82333.7|82918.7|82355.7|82896.7|82333.7|4
1620768230000|2021-05-11 21:23:50|82756.8|82193.8|82892.3|82329.3|82892.3|82386.6|82756.8|82193.8|4
1620768240000|2021-05-11 21:24:00|82886.1|82323.1|82873.6|82310.6|82886.1|82323.1|82873.6|82310.6|6
1620768250000|2021-05-11 21:24:10|82873.9|82310.9|82873.6|82310.6|82874.2|82311.2|82873.6|82310.6|4
1620768260000|2021-05-11 21:24:20|82813.5|82253.2|82821.6|82258.6|82821.7|82258.7|82813.5|82253.2|3
1620768270000|2021-05-11 21:24:30|82872.8|82309.8|82872.8|82309.8|82873.4|82310.4|82872.8|82309.8|3
1620768280000|2021-05-11 21:24:40|82773.4|82210.4|82840.9|82277.9|82841.2|82292.1|82773.4|82210.4|7
1620768290000|2021-05-11 21:24:50|82807.1|82244.1|82798|82235|82818.5|82255.5|82798|82235|5
1620768300000|2021-05-11 21:25:00|82778.2|82215.2|82774.4|82256|82816.8|82256|82774.4|82215.2|6
1620768310000|2021-05-11 21:25:10|82832.9|82256.4|82774.4|82301.9|82860.6|82302.5|82774.4|82256.4|5
1620768320000|2021-05-11 21:25:20||82300.7||82300.2||82300.7||82300.2|2
1620768330000|2021-05-11 21:25:30||82299||82299||82299||82299|1
1620768340000|2021-05-11 21:25:40||82297.8||82297.8||82297.8||82297.8|1
1620768350000|2021-05-11 21:25:50||82296.1||82295.5||82296.1||82295.5|2
1620768360000|2021-05-11 21:26:00|82781|82294.4|82781|82346|82781|82346|82781|82294.4|3
1620768380000|2021-05-11 21:26:20|82774.4||82778.4||82779.4||82774.4||3
1620768390000|2021-05-11 21:26:30|82777.7||82777.7||82777.7||82777.7||1
1620768410000|2021-05-11 21:26:50|82774.4||82774.4||82774.4||82774.4||1
1620768420000|2021-05-11 21:27:00|82846|82283|82846|82283|82846|82283|82846|82283|1
1620768430000|2021-05-11 21:27:10|82797.5|82239|82774.4|82239|82813|82250|82774.4|82239|3
1620768460000|2021-05-11 21:27:40|82911.5|82348.5|82891.7|82328.7|82911.5|82348.5|82838.9|82275.9|8
1620768470000|2021-05-11 21:27:50|82911.8|82348.8|82862.4|82299.4|82911.8|82348.8|82862.4|82299.4|2
1620768480000|2021-05-11 21:28:00|82885.3|82322.3|82811.2|82248.2|82885.3|82322.3|82777.8|82214.8|6
1620768490000|2021-05-11 21:28:10|82837.8|82274.8|82908.8|82345.8|82908.8|82345.8|82837.8|82274.8|3
1620768500000|2021-05-11 21:28:20|82865.2|82302.2|82815.2|82252.2|82879.8|82316.8|82788.1|82225.1|5
1620768510000|2021-05-11 21:28:30|82837.8|82274.8|82911.4|82348.4|82911.4|82348.4|82837.7|82274.7|3
1620768520000|2021-05-11 21:28:40|82878.1|82315.1|82808.9|82248.8|82929.3|82366.3|82799.1|82244|11
1620768530000|2021-05-11 21:28:50|82797.9|82280.4|82834.3|82283|82834.3|82315.2|82795.6|82271.4|21
1620768540000|2021-05-11 21:29:00|82814|82297.3|82799.5|82249.6|82825.6|82297.3|82795|82236.8|8
1620768550000|2021-05-11 21:29:10|82794.2|82284.5|82805|82257|82817.6|82284.5|82794.2|82257|4
1620768560000|2021-05-11 21:29:20|82788.5|82227.6|82765.8|82232.5|82788.5|82232.5|82765.8|82227.6|3
1620768570000|2021-05-11 21:29:30|82774.9|82337|82773.9|82337|82774.9|82337|82773.9|82337|2
1620768580000|2021-05-11 21:29:40|82775.7|82338|82871.4|82308.4|82939.7|82376.7|82738|82175|18
1620768590000|2021-05-11 21:29:50|82885.4|82322.4|82884.1|82321.1|82885.4|82322.4|82879.6|82316.6|5
1620768600000|2021-05-11 21:30:00|82865|82302|82861.2|82298.2|82871|82308|82860.6|82297.6|8
1620768610000|2021-05-11 21:30:10|82866.2|82303.2|82810.4|82247.4|82866.2|82303.2|82778.8|82215.8|6
1620768620000|2021-05-11 21:30:20|82828.7|82265.7|82815.3|82252.3|82828.7|82265.7|82815.3|82252.3|3
1620768630000|2021-05-11 21:30:30|82828.6|82265.6|82867.1|82304.1|82892.1|82329.1|82815.4|82252.4|8
1620768640000|2021-05-11 21:30:40|82867.6|82304.6|82789.4|82291.6|82867.6|82304.8|82789.4|82291.6|8
1620768650000|2021-05-11 21:30:50|82789.5|82303.5|82762.3|82326|82789.5|82326|82762.3|82284|4
1620768660000|2021-05-11 21:31:00|82761.7||82757.2||82761.7||82757.2||4
1620768670000|2021-05-11 21:31:10|82766|82329|82763|82331|82766|82331|82763|82328|3
1620768680000|2021-05-11 21:31:20|82761|82329|82758|82326|82763|82331|82758|82326|7
1620768690000|2021-05-11 21:31:30|82756|82324|82821|82258|82930.6|82367.6|82754|82230|13
1620768700000|2021-05-11 21:31:40|82865.2|82302.2|82842.3|82279.3|82888.3|82325.3|82840.7|82277.7|20
1620768710000|2021-05-11 21:31:50|82840.8|82277.8|82858.2|82295.2|82863.5|82300.5|82837|82274|10
1620768720000|2021-05-11 21:32:00|82857.7|82294.7|82857.7|82294.7|82861.6|82298.6|82853.3|82290.3|9
1620768730000|2021-05-11 21:32:10|82857.9|82294.9|82825.3|82262.3|82862.2|82299.2|82810.3|82247.3|10
1620768740000|2021-05-11 21:32:20|82831.9|82268.9|82752.9|82245.2|82840.3|82277.3|82752.9|82245.2|5
1620768750000|2021-05-11 21:32:30|82826.9|82263.9|82805.3|82256.4|82840.3|82327|82784.9|82254|12
1620768760000|2021-05-11 21:32:40|82812.4|82256.7|82817.4|82260.6|82819.1|82260.6|82807.6|82256.7|6
1620768770000|2021-05-11 21:32:50|82815.7|82257.6|82815.9|82252.9|82815.9|82257.6|82811.9|82248.9|9
1620768780000|2021-05-11 21:33:00|82833.8|82270.8|82814.2|82251.2|82833.8|82287.2|82774|82211|9
1620768790000|2021-05-11 21:33:10|82813.9|82250.9|82813.1|82278.4|82816.4|82279.9|82790.9|82245.9|8
1620768800000|2021-05-11 21:33:20|82815.3|82270.5|82802|82281.2|82821.3|82284.6|82795.1|82259.4|15
1620768810000|2021-05-11 21:33:30|82801.7|82282.5|82794.1|82288.4|82813.2|82350.2|82761.1|82271.2|9
1620768820000|2021-05-11 21:33:40|82800.2|82275.2|82801.4|82246.4|82812.5|82275.2|82792.1|82244.4|6
1620768830000|2021-05-11 21:33:50|82804.6|82250.2|82806.1|82273.3|82813.5|82286|82794.1|82250.2|8
1620768840000|2021-05-11 21:34:00|82798.5|82285|82759|82345|82801.9|82345|82758|82281.3|6
1620768850000|2021-05-11 21:34:10|82760|82346|82755|82342|82760|82346|82752|82338|8
1620768860000|2021-05-11 21:34:20|82753|82345|82763.7|82353|82769.8|82356.4|82753|82345|5
1620768870000|2021-05-11 21:34:30|82761.2|82351.7|82754|82345|82764.4|82353.7|82754|82345|6
1620768880000|2021-05-11 21:34:40||82346||82346||82346||82346|1
1620768890000|2021-05-11 21:34:50|82753|82345|82756|82348|82756|82348|82753|82345|4
1620768900000|2021-05-11 21:35:00|82835.5|82272.5|82901|82338|82901|82338|82835.5|82272.5|30
1620768910000|2021-05-11 21:35:10|82901.4|82338.4|82905|82342|82905|82342|82899.4|82336.4|7
1620768920000|2021-05-11 21:35:20|82905.2|82342.2|82905.2|82342.2|82905.2|82342.2|82905.2|82342.2|1
1620768930000|2021-05-11 21:35:30|82905.3|82342.3|82852.4|82289.4|82905.3|82342.3|82829.6|82266.6|5
1620768950000|2021-05-11 21:35:50|82806|82243|82912.8|82349.8|82912.8|82349.8|82806|82243|8
1620768960000|2021-05-11 21:36:00|82913.8|82350.8|82837.9|82341.6|82913.8|82350.8|82830.7|82336.5|9
1620768970000|2021-05-11 21:36:10|82864|82335.3|82889.1|82334.5|82889.1|82345.3|82842|82331.4|10
1620768980000|2021-05-11 21:36:20|82881.7|82334.1|82879.7|82335|82892.3|82341.4|82864.4|82332|11
1620768990000|2021-05-11 21:36:30|82886.9|82334|82855.7|82292.7|82886.9|82334|82829.9|82266.9|4
1620769000000|2021-05-11 21:36:40|82856.4|82309.8|82857.3|82294.3|82861.6|82333.4|82827|82293.8|7
1620769010000|2021-05-11 21:36:50|82843.5|82309.5|82863.7|82300.7|82866.8|82309.5|82827.5|82264.5|9
1620769020000|2021-05-11 21:37:00|82863.8|82300.8|82867.8|82307.3|82867.8|82307.3|82850.6|82300.8|3
1620769030000|2021-05-11 21:37:10|82868.6|82305.6|82823.8|82339.2|82868.7|82339.2|82823.8|82305.6|5
1620769040000|2021-05-11 21:37:20|82837.5|82339.7|82837.5|82335.3|82837.5|82339.7|82837.5|82335.3|2
1620769050000|2021-05-11 21:37:30|82819.1|82343.9|82818|82339.9|82819.1|82343.9|82815|82334.3|8
1620769060000|2021-05-11 21:37:40||82334.9||82339.4||82342.8||82334.9|3
1620769070000|2021-05-11 21:37:50||82332.6||82332.6||82332.6||82332.6|1
1620769090000|2021-05-11 21:38:10|82819|82322.3|82817|82328.3|82819|82349|82814.5|82289.2|9
1620769100000|2021-05-11 21:38:20||82338.4||82335.8||82338.4||82331.3|3
1620769110000|2021-05-11 21:38:30||82331.1||82343.2||82343.2||82331.1|2
1620769120000|2021-05-11 21:38:40||82335.6||82331.1||82336.4||82331.1|3
1620769130000|2021-05-11 21:38:50||82320.5||82316.9||82320.5||82316.6|3
1620769140000|2021-05-11 21:39:00|82837.5|82351.6|82837.5|82336.9|82837.5|82351.6|82837.5|82336.9|3
1620769150000|2021-05-11 21:39:10||82318||82318||82318||82318|1
1620769160000|2021-05-11 21:39:20|82817|82341.2|82817|82334.4|82817|82341.2|82816|82334.4|6
1620769180000|2021-05-11 21:39:40||82347||82347||82347||82347|1
1620769190000|2021-05-11 21:39:50|82837.5|82374.7|82837.5|82374.7|82837.5|82374.7|82837.5|82374.7|1
1620769210000|2021-05-11 21:40:10|82898.8|82335.8|82852.4|82289.4|82898.8|82335.8|82849.1|82286.1|4
1620769220000|2021-05-11 21:40:20|82896.9|82333.9|82877.9|82325.5|82897.4|82334.4|82877.9|82325.5|3
1620769230000|2021-05-11 21:40:30|82887.2|82324.2|82885.1|82322.1|82922|82359|82853.4|82296.1|15
1620769240000|2021-05-11 21:40:40|82883.3|82320.3|82878|82315|82883.3|82333.3|82860.6|82315|6
1620769250000|2021-05-11 21:40:50|82876|82313|82873.6|82310.6|82876|82314.5|82869.7|82308|7
1620769260000|2021-05-11 21:41:00|82872.5|82309.5|82856.7|82293.7|82881.6|82332.6|82845.8|82282.8|11
1620769270000|2021-05-11 21:41:10|82859.1|82296.1|82866|82312.5|82866|82331.7|82843.6|82280.6|5
1620769280000|2021-05-11 21:41:20|82870.7|82307.7|82869.5|82306.5|82870.7|82307.7|82869.5|82306.5|5
1620769290000|2021-05-11 21:41:30|82852.7|82325.3|82849.4|82292.8|82862|82325.3|82831.4|82268.4|9
1620769300000|2021-05-11 21:41:40|82857.5|82294.5|82875.7|82312.7|82876.8|82333.8|82857.1|82294.1|6
1620769310000|2021-05-11 21:41:50|82876.5|82313.5|82852|82298.6|82877.5|82314.5|82826.7|82263.7|12
1620769320000|2021-05-11 21:42:00|82857.1|82294.1|82858|82295|82858.3|82296.9|82853.9|82290.9|11
1620769330000|2021-05-11 21:42:10|82872.5|82309.5|82871.7|82308.7|82872.5|82309.5|82871.7|82308.7|2
1620769340000|2021-05-11 21:42:20|82853.9|82322.8|82868.2|82305.2|82868.4|82322.8|82853.9|82305.2|5
1620769350000|2021-05-11 21:42:30|82868.3|82305.3|82868.3|82305.3|82868.3|82305.3|82868.3|82305.3|1
1620769360000|2021-05-11 21:42:40|82869|82306|82862.2|82327.9|82869|82362.8|82841.3|82305.5|6
1620769370000|2021-05-11 21:42:50|82868.8|82305.8|82839.2|82357.8|82868.8|82369|82828.7|82305.5|7
1620769380000|2021-05-11 21:43:00|82848.9|82347.2|82849.7|82348.1|82849.7|82348.1|82848.9|82347.2|4
1620769390000|2021-05-11 21:43:10|82849.5|82348.2|82876.9|82313.9|82877.3|82348.2|82849.5|82313.9|4
1620769400000|2021-05-11 21:43:20|82874.3|82311.3|82871.8|82308.8|82874.3|82311.3|82871.8|82308.8|4
1620769410000|2021-05-11 21:43:30|82818|82360|82860.7|82323.6|82861.7|82360|82818|82323.6|5
1620769420000|2021-05-11 21:43:40|82842.2|82340.2|82857.7|82348.5|82875.3|82348.5|82842.2|82312|5
1620769430000|2021-05-11 21:43:50|82874.1|82327.5|82837|82318.8|82881|82327.5|82821.9|82258.9|10
1620769440000|2021-05-11 21:44:00|82850.9|82312|82849.8|82299.3|82857.2|82312.3|82849.8|82298.4|6
1620769450000|2021-05-11 21:44:10|82853.3|82299.6|82846.7|82346|82862.3|82346|82842.1|82299.3|7
1620769460000|2021-05-11 21:44:20|82833.8|82270.8|82861.5|82298.5|82861.5|82313.9|82831.5|82270.8|7
1620769470000|2021-05-11 21:44:30|82853.6|82290.6|82855.3|82292.3|82857.9|82294.9|82853.5|82290.5|6
1620769480000|2021-05-11 21:44:40|82823.6|82260.6|82860.9|82328.5|82860.9|82358.6|82813.7|82250.7|8
1620769490000|2021-05-11 21:44:50|82855.1|82335.1|82847.3|82355.8|82855.1|82367.2|82831.2|82335.1|10
1620769500000|2021-05-11 21:45:00|82839.5|82354|82835.8|82295.6|82839.5|82356.5|82821.4|82258.4|15
1620769510000|2021-05-11 21:45:10|82830.9|82294.6|82841.3|82366.8|82843.7|82366.8|82829.3|82280.6|7
1620769520000|2021-05-11 21:45:20|82855.4|82355.3|82832.4|82308.8|82855.9|82355.3|82832.4|82272.7|6
1620769530000|2021-05-11 21:45:30|82842.8|82301.5|82838.8|82324.2|82852.2|82333|82814|82281.5|13
1620769540000|2021-05-11 21:45:40|82844.8|82323.2|82872.6|82340.7|82872.6|82340.7|82844.8|82323.2|4
1620769550000|2021-05-11 21:45:50|82818|82255|82839.9|82276.9|82839.9|82276.9|82818|82255|3
1620769560000|2021-05-11 21:46:00|82833.2|82321.4|82822.2|82351.9|82845.5|82362.3|82822.2|82321.3|6
1620769570000|2021-05-11 21:46:10|82824|82340.4|82824|82353.9|82824|82353.9|82824|82329.8|3
1620769580000|2021-05-11 21:46:20|82823|82339.8|82823|82365|82823|82366|82823|82339.8|3
1620769590000|2021-05-11 21:46:30|82830.2|82338.6|82829.2|82339.9|82830.2|82355.8|82829.2|82338.6|4
1620769600000|2021-05-11 21:46:40|82837.5|82341.9|82824|82366|82837.5|82381.5|82824|82341.9|3
1620769630000|2021-05-11 21:47:10|82825|82361|82823|82359|82825|82361|82823|82359|2
1620769640000|2021-05-11 21:47:20|82831.7|82370.5|82831.7|82370.5|82831.7|82370.5|82831.7|82370.5|1
1620769650000|2021-05-11 21:47:30|82829.2|82367.2|82837.5|82378.1|82837.5|82378.1|82829.2|82367.2|2
1620769660000|2021-05-11 21:47:40|82864|82323.1|82836.8|82369.1|82874.8|82369.1|82836.8|82315.5|3
1620769670000|2021-05-11 21:47:50|82856.7|82344.1|82847.4|82351.5|82857.1|82357.8|82836.7|82344.1|5
1620769680000|2021-05-11 21:48:00|82823|82321.6|82823|82327.2|82823|82343.4|82823|82321.6|3
1620769690000|2021-05-11 21:48:10||82320.8||82320.5||82331.7||82320.5|3
1620769700000|2021-05-11 21:48:20|82837.5|82294.1|82828.5|82330.2|82837.5|82350.6|82825.9|82294.1|6
1620769710000|2021-05-11 21:48:30||82330||82294||82330||82294|2
1620769720000|2021-05-11 21:48:40||82293.6||82292.9||82293.6||82292.9|2
1620769730000|2021-05-11 21:48:50||82292.7||82291.5||82292.7||82291.5|2
1620769740000|2021-05-11 21:49:00|82895.6|82332.6|82895.6|82332.6|82895.6|82332.6|82895.6|82332.6|1
1620769750000|2021-05-11 21:49:10|82895.3|82332.3|82832.8|82269.8|82895.5|82332.5|82779.3|82216.3|6
1620769760000|2021-05-11 21:49:20|82848.5|82285.5|82858.9|82295.9|82858.9|82307.2|82844.6|82285.5|6
1620769770000|2021-05-11 21:49:30|82849.9|82306.4|82858.9|82295.9|82858.9|82306.4|82848.8|82295.9|3
1620769780000|2021-05-11 21:49:40|82822|82318.9|82822|82288.4|82822|82326.4|82822|82288.4|3
1620769790000|2021-05-11 21:49:50|82823|82354.1|82823|82326.7|82823|82354.1|82823|82326.7|2
1620769800000|2021-05-11 21:50:00|82824|82318.7|82853.3|82290.3|82865.4|82346.5|82794.4|82231.4|13
1620769810000|2021-05-11 21:50:10|82836.1|82273.1|82860.6|82297.6|82860.6|82297.6|82836.1|82273.1|6
1620769820000|2021-05-11 21:50:20|82897.2|82334.2|82812.6|82249.6|82899.9|82336.9|82812.6|82249.6|5
1620769830000|2021-05-11 21:50:30|82825|82262|82848.3|82285.3|82848.3|82285.3|82825|82262|3
1620769840000|2021-05-11 21:50:40|82878.3|82315.3|82878.3|82315.3|82878.3|82315.3|82878.3|82315.3|1
1620769850000|2021-05-11 21:50:50|82878.6|82315.6|82878.6|82315.6|82878.6|82315.6|82878.6|82315.6|1
1620769860000|2021-05-11 21:51:00|82935|82372|82851|82288|82935|82381.5|82808.9|82266.6|11
1620769870000|2021-05-11 21:51:10|82855.3|82292.3|82883.1|82320.1|82883.1|82320.1|82855.3|82292.3|5
1620769880000|2021-05-11 21:51:20|82882.2|82319.2|82878|82315|82888.6|82325.6|82876.3|82313.3|10
1620769890000|2021-05-11 21:51:30|82877.2|82314.2|82850.7|82287.7|82888.9|82325.9|82850.7|82287.7|6
1620769900000|2021-05-11 21:51:40|82798.8|82301|82798.8|82301|82798.8|82301|82798.8|82301|1
1620769910000|2021-05-11 21:51:50|82808.9|82287|82807.9|82355|82808.9|82357|82807.9|82287|3
1620769920000|2021-05-11 21:52:00|82817.1|82366.4|82884.4|82321.4|82884.4|82366.4|82812.3|82319.1|8
1620769930000|2021-05-11 21:52:10|82883.1|82320.1|82827|82264|82883.1|82320.1|82827|82264|4
1620769940000|2021-05-11 21:52:20|82857.1|82294.1|82880.8|82317.8|82881.4|82333.5|82854.3|82294|12
1620769950000|2021-05-11 21:52:30|82883.9|82320.9|82833|82270|82887.1|82324.1|82833|82270|3
1620769960000|2021-05-11 21:52:40|82846.8|82283.8|82867.6|82312.4|82867.6|82327.3|82843.7|82283.7|6
1620769970000|2021-05-11 21:52:50|82869.8|82306.8|82830|82385|82869.8|82385|82829.4|82306.7|9
1620769980000|2021-05-11 21:53:00|82831|82386|82816.9|82364|82831|82386|82816.9|82364|5
1620769990000|2021-05-11 21:53:10|82826||82826||82826||82826||1
1620770000000|2021-05-11 21:53:20|82825|82363|82789.9|82226.9|82886|82386|82789.9|82226.9|9
1620770010000|2021-05-11 21:53:30|82805.7|82242.7|82884.6|82321.6|82884.6|82325.6|82805.7|82242.7|9
1620770020000|2021-05-11 21:53:40|82882.1|82319.1|82884.1|82321.1|82884.3|82321.3|82882.1|82319.1|3
1620770030000|2021-05-11 21:53:50|82884.5|82321.5|82836.3|82306.3|82886.1|82350.6|82836.3|82306.3|7
1620770040000|2021-05-11 21:54:00|82836.4|82302.8|82826.9|82375.7|82836.4|82379.9|82826.8|82302.8|3
1620770050000|2021-05-11 21:54:10|82837.9|82373.1|82826.5|82378|82837.9|82378|82826.5|82373.1|2
1620770060000|2021-05-11 21:54:20|82835.1|82375.9|82839.9|82379.7|82839.9|82379.7|82835.1|82375.9|3
1620770070000|2021-05-11 21:54:30|82821|82359|82899.4|82336.4|82899.4|82371.1|82821|82336.4|8
1620770080000|2021-05-11 21:54:40|82901.4|82338.4|82859.8|82309|82943.5|82380.5|82847.2|82284.2|23
1620770090000|2021-05-11 21:54:50|82871|82308|82855.8|82352|82871.1|82352|82848.9|82306.8|9
1620770100000|2021-05-11 21:55:00|82857.3|82352.6|82877.7|82346.4|82886.9|82353.5|82849.5|82339.1|10
1620770110000|2021-05-11 21:55:10|82895.5|82332.5|82846.6|82374.2|82895.5|82374.2|82817.8|82254.8|9
1620770120000|2021-05-11 21:55:20|82890.3|82332.4|82867.8|82356.3|82890.3|82375.5|82847|82332.4|10
1620770130000|2021-05-11 21:55:30|82866.8|82357.7|82860.3|82361.7|82875.3|82361.7|82860.3|82350.3|7
1620770140000|2021-05-11 21:55:40|82878.2|82347.2|82843.4|82280.4|82878.2|82347.2|82826.5|82263.5|6
1620770150000|2021-05-11 21:55:50|82851.4|82324.1|82847.7|82336.6|82863.1|82336.6|82847.7|82308.8|4
1620770160000|2021-05-11 21:56:00|82838.4|82340|82828.1|82393.9|82849.1|82411.1|82814|82338.3|4
1620770170000|2021-05-11 21:56:10|82834.5|82389.4|82832|82391.2|82834.5|82391.2|82832|82389.4|2
1620770180000|2021-05-11 21:56:20|82845.7|82381.5|82845.7|82381.5|82845.7|82381.5|82845.7|82381.5|1
1620770190000|2021-05-11 21:56:30|82842|82364|82852.3|82310.4|82857.9|82379.1|82827.3|82310.4|12
1620770200000|2021-05-11 21:56:40|82876.3|82334.3|82878.6|82330.8|82878.6|82341.5|82867.2|82330.8|6
1620770210000|2021-05-11 21:56:50|82883|82327.1|82863.7|82300.7|82883|82337.2|82825.9|82262.9|10
1620770220000|2021-05-11 21:57:00|82861.4|82298.4|82872.3|82309.3|82941.3|82378.3|82861.4|82298.4|44
1620770230000|2021-05-11 21:57:10|82880|82317|82867.4|82304.4|82898.6|82335.6|82860.5|82297.5|19
1620770240000|2021-05-11 21:57:20|82876.2|82313.2|82871.1|82308.1|82897.9|82334.9|82871.1|82308.1|24
1620770250000|2021-05-11 21:57:30|82880.7|82317.7|82905.1|82342.1|82908.6|82345.6|82863.8|82300.8|8
1620770260000|2021-05-11 21:57:40|82903.2|82340.2|82872|82368|82931.4|82368.4|82868.1|82305.1|11
1620770270000|2021-05-11 21:57:50|82915.3|82352.3|82883.6|82320.6|82920.4|82357.4|82859.3|82296.3|17
1620770280000|2021-05-11 21:58:00|82888.6|82325.6|82875.3|82312.3|82891.5|82328.5|82836.9|82273.9|15
1620770290000|2021-05-11 21:58:10|82876.5|82313.5|82890.3|82327.3|82896.6|82333.6|82876.5|82313.5|10
1620770300000|2021-05-11 21:58:20|82889.5|82326.5|82920.9|82357.9|82920.9|82357.9|82886.4|82323.4|8
1620770310000|2021-05-11 21:58:30|82923.4|82360.4|82904.9|82341.9|82924.9|82361.9|82842.3|82279.3|9
1620770320000|2021-05-11 21:58:40|82894.2|82331.2|82932.4|82369.4|82932.5|82373.4|82894.2|82331.2|8
1620770330000|2021-05-11 21:58:50|82926.1|82363.1|82923.7|82360.7|82926.1|82363.3|82918.8|82359.8|9
1620770340000|2021-05-11 21:59:00|82923.1|82360.1|82858.4|82295.4|82925|82362|82858.4|82295.4|9
1620770350000|2021-05-11 21:59:10|82871.4|82308.4|82923.9|82360.9|82923.9|82371.7|82871.4|82308.4|11
1620770360000|2021-05-11 21:59:20|82915|82366.9|82879.3|82316.3|82924.1|82369.1|82852.7|82289.7|7
1620770370000|2021-05-11 21:59:30|82884.9|82321.9|82893.5|82360.4|82906.3|82367|82884.9|82321.9|6
1620770380000|2021-05-11 21:59:40|82895.7|82332.7|82883|82369|82897.5|82369|82883|82330.9|6
1620770390000|2021-05-11 21:59:50|82895.7|82372.3|82896.8|82372.6|82896.8|82372.6|82893.9|82370.5|5
1620770400000|2021-05-11 22:00:00|82898.2|82373|82900.4|82338.5|82957.5|82394.5|82883|82321.7|50
1620770410000|2021-05-11 22:00:10|82898.8|82345.2|82894.4|82406.5|82947.7|82406.5|82894.4|82345.2|39
1620770420000|2021-05-11 22:00:20|82923.6|82387|82906.4|82407.4|82956|82414.9|82880.5|82377.3|49
1620770430000|2021-05-11 22:00:30|82901.9|82412.3|82892.6|82399.7|82914.9|82413.8|82884.7|82394.2|38
1620770440000|2021-05-11 22:00:40|82882.4|82407.7|82903.3|82399.1|82908|82412.5|82882|82392.1|26
1620770450000|2021-05-11 22:00:50|82903.4|82393.5|82894.4|82401.1|82909.9|82410.5|82890.6|82393.5|28
1620770460000|2021-05-11 22:01:00|82881.2|82401.6|82877.2|82382.4|82930.7|82418.6|82877.2|82356.9|47
1620770470000|2021-05-11 22:01:10|82872.1|82376.4|82832.3|82437.2|82887.2|82437.2|82832.1|82376.4|55
1620770480000|2021-05-11 22:01:20|82847.8|82420.3|82810.7|82424.4|82853.9|82430|82810.7|82413.6|33
1620770490000|2021-05-11 22:01:30|82812.2|82420.8|82809.4|82422.7|82813.1|82433.6|82806.7|82414.8|19
1620770500000|2021-05-11 22:01:40|82831.4|82425.9|82810.9|82423|82831.4|82430|82810.9|82418.9|24
1620770510000|2021-05-11 22:01:50|82809.5|82427.3|82758.3|82430.3|82816.4|82446.2|82743.2|82419.8|45
1620770520000|2021-05-11 22:02:00|82753.4|82429.1|82735.4|82440.7|82753.7|82447|82719.7|82429.1|26
1620770530000|2021-05-11 22:02:10|82735|82440.1|82743.1|82428.9|82766.8|82443.9|82716.8|82419|58
1620770540000|2021-05-11 22:02:20|82743.2|82428.1|82740.6|82435.5|82761.8|82435.5|82735.2|82424|29
1620770550000|2021-05-11 22:02:30|82734.5|82439.1|82749.8|82434|82750.4|82450.5|82728.1|82423.6|30
1620770560000|2021-05-11 22:02:40|82750.2|82435.9|82741.8|82446.6|82752.1|82455.8|82717.5|82431.3|50
1620770570000|2021-05-11 22:02:50|82745.9|82442.7|82736.4|82441.6|82749.1|82442.7|82736.4|82429.3|15
1620770580000|2021-05-11 22:03:00|82735.2|82443|82729|82431.5|82745.9|82443|82719.5|82423.5|50
1620770590000|2021-05-11 22:03:10|82724.5|82428.4|82728|82437.2|82736.3|82439.2|82713.3|82428|68
1620770600000|2021-05-11 22:03:20|82727.1|82437.9|82723|82438.8|82731.9|82445.8|82707.2|82435.2|43
1620770610000|2021-05-11 22:03:30|82728.9|82435.9|82712.6|82436.1|82728.9|82446.7|82699.8|82430.6|49
1620770620000|2021-05-11 22:03:40|82717.3|82437.6|82713.7|82445.4|82731.7|82452.2|82706|82432.6|42
1620770630000|2021-05-11 22:03:50|82714.9|82445.6|82723.5|82443.5|82730.1|82450.6|82713.8|82436.7|60
1620770640000|2021-05-11 22:04:00|82723.3|82445.9|82715.8|82443.8|82725.1|82446.4|82701.9|82434.8|47
1620770650000|2021-05-11 22:04:10|82718.7|82443.5|82725.8|82444.4|82729.3|82446.7|82705.9|82434|35
1620770660000|2021-05-11 22:04:20|82723|82443.7|82723.9|82447.8|82729.1|82452|82701.1|82440.6|44
1620770670000|2021-05-11 22:04:30|82727.7|82443.8|82730.9|82445|82730.9|82452.8|82698.5|82437.9|34
1620770680000|2021-05-11 22:04:40|82727.4|82453.9|82732.4|82446.7|82735.6|82453.9|82727.4|82439.7|12
1620770690000|2021-05-11 22:04:50|82734.3|82442.9|82716.6|82437.9|82744|82447|82705.4|82436.7|49
1620770700000|2021-05-11 22:05:00|82720.2|82436.4|82719.5|82441.2|82734.1|82446.2|82713.6|82433.8|77
1620770710000|2021-05-11 22:05:10|82720.6|82442.4|82707.9|82443.4|82725.8|82449.4|82692.8|82433.8|65
1620770720000|2021-05-11 22:05:20|82703|82442.2|82703.1|82447.7|82724.1|82458.4|82690|82437.6|51
1620770730000|2021-05-11 22:05:30|82699.9|82450.4|82680|82435.9|82699.9|82466.5|82655.7|82434.9|67
1620770740000|2021-05-11 22:05:40|82677.5|82438.3|82653.2|82441.6|82677.5|82447.4|82640.8|82430.3|60
1620770750000|2021-05-11 22:05:50|82653.3|82440.7|82636.5|82444.3|82657.6|82449.5|82618.9|82432.6|54
1620770760000|2021-05-11 22:06:00|82630.9|82435.2|82609.2|82430.7|82640.4|82443.8|82603.7|82418.9|60
1620770770000|2021-05-11 22:06:10|82609.1|82430.5|82708.6|82460.1|82732.4|82463.3|82606.6|82429|72
1620770780000|2021-05-11 22:06:20|82705.6|82462.4|82710.8|82458.2|82714.6|82462.4|82705.6|82446.7|53
1620770790000|2021-05-11 22:06:30|82710.6|82458.5|82718.7|82455.8|82719.4|82459.9|82708.8|82448.3|45
1620770800000|2021-05-11 22:06:40|82718.4|82457|82679.1|82449.4|82725.3|82461.6|82675.3|82436.1|37
1620770810000|2021-05-11 22:06:50|82683.3|82447.9|82670.4|82452.1|82689.7|82467.3|82664.9|82446.4|70
1620770820000|2021-05-11 22:07:00|82692.7|82448.8|82670.7|82458.1|82692.7|82467.5|82662.3|82438.6|72
1620770830000|2021-05-11 22:07:10|82671.9|82457.5|82675|82455|82680.5|82464|82663.2|82441|59
1620770840000|2021-05-11 22:07:20|82675.1|82455.2|82669.3|82451|82684.8|82465.6|82659.5|82449.1|70
1620770850000|2021-05-11 22:07:30|82668.1|82453.2|82644.6|82457.5|82677.8|82467.8|82644.6|82447.4|68
1620770860000|2021-05-11 22:07:40|82656.3|82463.7|82651|82459.8|82661.2|82468.9|82635.9|82452.8|70
1620770870000|2021-05-11 22:07:50|82649.1|82461.2|82659.9|82462.3|82663.7|82469.8|82638.9|82450.1|78
1620770880000|2021-05-11 22:08:00|82660.4|82458.7|82640.4|82433.8|82663.7|82465.3|82640.4|82424|78
1620770890000|2021-05-11 22:08:10|82642.7|82436.8|82639.8|82461.3|82671.4|82467|82633.7|82433.2|79
1620770900000|2021-05-11 22:08:20|82640|82463.5|82645.4|82462.3|82654.3|82466.9|82632.7|82453.4|69
1620770910000|2021-05-11 22:08:30|82645.7|82460.6|82640|82462.3|82650.2|82466.7|82637.1|82457.7|57
1620770920000|2021-05-11 22:08:40|82640.8|82463.1|82648.7|82465.4|82660.7|82469.6|82640.8|82461.4|71
1620770930000|2021-05-11 22:08:50|82649.7|82466.4|82652.3|82470.3|82666.3|82475.8|82636.4|82458.8|64
1620770940000|2021-05-11 22:09:00|82652|82469.2|82640.1|82467.3|82659.7|82476.4|82630.8|82457.5|75
1620770950000|2021-05-11 22:09:10|82632.4|82466.6|82639.6|82462.5|82660.3|82474.5|82626.9|82455|68
1620770960000|2021-05-11 22:09:20|82633.3|82463|82644|82457.1|82646|82468.5|82626.6|82457.1|51
1620770970000|2021-05-11 22:09:30|82642.6|82453.9|82642.6|82467|82661.4|82473.6|82630.8|82453.9|55
1620770980000|2021-05-11 22:09:40|82643.1|82467.3|82689.6|82458|82695.1|82476.7|82633.8|82443.8|75
1620770990000|2021-05-11 22:09:50|82685.2|82459.4|82694.5|82472.4|82704.5|82472.4|82668.6|82452|75
1620771000000|2021-05-11 22:10:00|82700|82469.3|82688.6|82459.3|82705|82478.1|82674.6|82450|68
1620771010000|2021-05-11 22:10:10|82687.5|82460.5|82679.9|82458.9|82692.4|82469.3|82667.1|82452.7|70
1620771020000|2021-05-11 22:10:20|82682.5|82457.6|82681|82458.5|82696.7|82470.2|82675|82452.8|60
1620771030000|2021-05-11 22:10:30|82675.3|82456.8|82688.8|82477.7|82699.7|82479.2|82668.1|82454.5|78
1620771040000|2021-05-11 22:10:40|82675.7|82477.9|82685|82485.9|82696|82485.9|82664.6|82454.8|59
1620771050000|2021-05-11 22:10:50|82682|82480.7|82663.6|82453|82689|82494.1|82651.9|82453|54
1620771060000|2021-05-11 22:11:00|82675.2|82463.4|82672.9|82471.6|82688.4|82480.2|82656.3|82456.9|70
1620771070000|2021-05-11 22:11:10|82662.8|82465.6|82671.8|82464.2|82683.1|82468.7|82661.5|82463|7
1620771080000|2021-05-11 22:11:20|82681.3|82468.5|82663.9|82465.9|82684.7|82473|82659.4|82459.5|74
1620771090000|2021-05-11 22:11:30|82673.2|82464.4|82668.3|82454.4|82673.2|82469.6|82657.4|82454.4|61
1620771100000|2021-05-11 22:11:40|82662|82455.5|82662.1|82463.9|82675.6|82472.6|82657.2|82454.5|77
1620771110000|2021-05-11 22:11:50|82662.6|82466.7|82669.6|82467.2|82674.4|82471.6|82659.5|82458|61
1620771120000|2021-05-11 22:12:00|82667|82467.3|82660.4|82464.8|82673.5|82468.1|82659.3|82457.9|74
1620771130000|2021-05-11 22:12:10|82660.1|82465.9|82654.2|82461.1|82675.9|82478.1|82649.7|82452.5|78
1620771140000|2021-05-11 22:12:20|82672.8|82459.8|82678.4|82465.1|82693.5|82476.6|82644.7|82456.3|55
1620771150000|2021-05-11 22:12:30|82674.3|82463.9|82665.5|82467.2|82676.3|82472|82652.7|82454.2|72
1620771160000|2021-05-11 22:12:40|82666|82467.9|82666|82457.4|82692.2|82469.4|82655.5|82449.8|76
1620771170000|2021-05-11 22:12:50|82666.4|82459.5|82666|82466.9|82676.2|82469.1|82661.6|82452.6|56
1620771180000|2021-05-11 22:13:00|82676.4|82468.3|82659|82476.4|82685.2|82476.4|82649.5|82462.9|75
1620771190000|2021-05-11 22:13:10|82668.7|82469.6|82679.9|82463|82683.6|82475.4|82652.9|82461.1|64
1620771200000|2021-05-11 22:13:20|82687.9|82462.4|82656.6|82467.9|82687.9|82475.2|82651|82454|76
1620771210000|2021-05-11 22:13:30|82658.7|82472.6|82664.9|82465.8|82686|82472.6|82658.7|82452.9|61
1620771220000|2021-05-11 22:13:40|82663.3|82463.5|82676.8|82467.6|82685.8|82468.6|82660.5|82459.1|75
1620771230000|2021-05-11 22:13:50|82672.6|82466.8|82665.6|82475.2|82678.4|82475.2|82660.1|82459.6|73
1620771240000|2021-05-11 22:14:00|82687.7|82468.6|82676.5|82463.9|82690.4|82478.8|82654.2|82452.6|78
1620771250000|2021-05-11 22:14:10|82670.9|82465.9|82678.3|82464.9|82686.9|82473.6|82657.7|82458.6|76
1620771260000|2021-05-11 22:14:20|82684.7|82461.8|82672.6|82463.7|82705|82471.7|82666.6|82448.1|59
1620771270000|2021-05-11 22:14:30|82675.6|82465.2|82681.8|82467.9|82701.5|82474.5|82667.4|82454.9|69
1620771280000|2021-05-11 22:14:40|82676.9|82469.9|82678.1|82471.5|82691.3|82479|82670|82447.4|71
1620771290000|2021-05-11 22:14:50|82680.2|82471.6|82679.2|82465|82704.4|82472.7|82672.4|82426|63
1620771300000|2021-05-11 22:15:00|82678.1|82462.3|82683.4|82462.1|82696.5|82471.1|82665.5|82450.2|57
1620771310000|2021-05-11 22:15:10|82670.2|82461.1|82683.2|82461.4|82691.5|82476.1|82665.9|82452.2|64
1620771320000|2021-05-11 22:15:20|82681.9|82463.3|82668.1|82459.8|82686.7|82470.3|82654.5|82448.8|76
1620771330000|2021-05-11 22:15:30|82663.7|82463.5|82664.8|82458.6|82680.8|82476.6|82652.2|82451.2|53
1620771340000|2021-05-11 22:15:40|82662.6|82458.7|82667.5|82463|82685.3|82474.7|82652.3|82452.2|74
1620771350000|2021-05-11 22:15:50|82667.4|82461.4|82661.5|82462.5|82688.5|82475.1|82654|82457.7|73
1620771360000|2021-05-11 22:16:00|82666|82464.5|82677.3|82470.1|82690.7|82472.5|82659.9|82462.1|67
1620771370000|2021-05-11 22:16:10|82676.1|82473.4|82675.7|82467.9|82696.8|82473.4|82657.4|82463.5|61
1620771380000|2021-05-11 22:16:20|82675.2|82470|82678.7|82472.6|82688|82473.9|82663.1|82458|44
1620771390000|2021-05-11 22:16:30|82678.8|82471|82671.8|82470.1|82683.1|82476.7|82659.2|82462.5|44
1620771400000|2021-05-11 22:16:40|82670.4|82464.2|82665|82467.8|82684.8|82473.8|82657.5|82461.4|76
1620771410000|2021-05-11 22:16:50|82668.8|82463.9|82667.3|82464|82692.3|82487.4|82656.9|82457.6|66
1620771420000|2021-05-11 22:17:00|82665.1|82468.7|82658.2|82464.8|82682.2|82477.9|82648.6|82459.8|70
1620771430000|2021-05-11 22:17:10|82660|82466|82660.9|82468.9|82681.9|82477.7|82649|82460.5|79
1620771440000|2021-05-11 22:17:20|82668|82475.7|82661.1|82469.2|82676.1|82480.7|82650.9|82464|80
1620771450000|2021-05-11 22:17:30|82660.4|82470.3|82656.8|82471.2|82677.5|82478|82651.1|82457.9|80
1620771460000|2021-05-11 22:17:40|82662.7|82470.2|82661.3|82468.9|82684.4|82480.8|82650.7|82464.3|69
1620771470000|2021-05-11 22:17:50|82661.5|82469.3|82677.5|82470.2|82679.3|82482.2|82651.8|82465.7|79
1620771480000|2021-05-11 22:18:00|82674.7|82473.6|82661.4|82471.8|82685.5|82484.5|82651.3|82462.4|79
1620771490000|2021-05-11 22:18:10|82653.8|82468.9|82654.4|82468.6|82670.3|82472.2|82653.8|82462.1|32
1620771500000|2021-05-11 22:18:20|82656.6|82468.3|82680.5|82469.9|82680.5|82473.9|82651|82459.3|57
1620771510000|2021-05-11 22:18:30|82681|82468.1|82656.8|82466.9|82689.3|82476.8|82647.2|82458.6|75
1620771520000|2021-05-11 22:18:40|82679.3|82465.8|82672.1|82475.3|82683.3|82481.2|82654.2|82465.8|69
1620771530000|2021-05-11 22:18:50|82683.8|82468.9|82662.9|82472.6|82683.8|82480.5|82659|82468.9|26
1620771540000|2021-05-11 22:19:00|82662.5|82472.1|82677.6|82474.4|82682.2|82480.1|82651.1|82468.9|60
1620771550000|2021-05-11 22:19:10|82683.2|82475.5|82679.1|82475.1|82684.9|82483.1|82666.8|82473.2|12
1620771560000|2021-05-11 22:19:20|82681.2|82474.7|82666.2|82470.6|82684.5|82476.7|82660.9|82469.2|50
1620771570000|2021-05-11 22:19:30|82666.8|82470.3|82672.6|82476.5|82680.7|82480.1|82660.5|82467.9|56
1620771580000|2021-05-11 22:19:40|82672.5|82479.3|82684.6|82480|82684.6|82481.2|82658.4|82468.5|42
1620771590000|2021-05-11 22:19:50|82683.4|82480.1|82660.6|82468.8|82687.2|82482|82657.4|82465|39
1620771600000|2021-05-11 22:20:00|82660|82466.1|82652.9|82464.6|82680|82477.7|82652.9|82464.6|58
1620771610000|2021-05-11 22:20:10|82652.3|82463.9|82649.3|82470.9|82660.1|82474.5|82639.6|82460.4|74
1620771620000|2021-05-11 22:20:20|82654.2|82471.1|82659.5|82471.6|82672.2|82475.6|82644.1|82463.1|67
1620771630000|2021-05-11 22:20:30|82658.7|82475|82646.1|82463.7|82666.8|82479.7|82639.4|82459.9|62
1620771640000|2021-05-11 22:20:40|82648.6|82466|82640.1|82467.8|82653.7|82476.2|82634.8|82459.4|73
1620771650000|2021-05-11 22:20:50|82638.8|82467.6|82641.5|82467.9|82648.8|82473.1|82633.3|82461.9|72
1620771660000|2021-05-11 22:21:00|82641.4|82466.8|82636.5|82461.9|82654.2|82467|82627.1|82456.1|54
1620771670000|2021-05-11 22:21:10|82648.7|82457.7|82634.2|82463.1|82648.7|82468.5|82623|82454.6|78
1620771680000|2021-05-11 22:21:20|82632.2|82464.4|82636.6|82468.4|82647|82470.5|82625|82456.2|76
1620771690000|2021-05-11 22:21:30|82632.5|82466.3|82633|82466.7|82649.2|82469.6|82624.2|82458.1|80
1620771700000|2021-05-11 22:21:40|82638.7|82465.3|82630.9|82460.3|82642.3|82469.3|82624.7|82459.2|77
1620771710000|2021-05-11 22:21:50|82624.3|82459.2|82642.3|82448.3|82642.3|82461.7|82620.1|82443.8|76
1620771720000|2021-05-11 22:22:00|82630.5|82451.4|82627.2|82454.5|82638.7|82469.9|82618|82448.4|66
1620771730000|2021-05-11 22:22:10|82625.2|82460.4|82633.1|82462.5|82636.8|82472|82611.8|82456.3|66
1620771740000|2021-05-11 22:22:20|82629.9|82461.5|82619.6|82463.7|82641.6|82476.8|82619.6|82458.6|75
1620771750000|2021-05-11 22:22:30|82620.9|82464.5|82653.4|82481.2|82670.6|82483.7|82620.9|82463.1|57
1620771760000|2021-05-11 22:22:40|82652|82479.9|82656.5|82474.5|82656.5|82479.9|82651.4|82473.6|24
1620771770000|2021-05-11 22:22:50|82657.7|82475.2|82664.6|82485.7|82665.4|82485.7|82657.7|82475.2|26
1620771780000|2021-05-11 22:23:00|82669.2|82479.7|82657.8|82478.3|82683.5|82489.2|82648|82463.1|69
1620771790000|2021-05-11 22:23:10|82656|82477.8|82654.2|82481.8|82657.1|82482.4|82651.3|82474.9|34
1620771800000|2021-05-11 22:23:20|82654.7|82482.3|82650.3|82482.4|82655.7|82483.5|82649.6|82479.4|34
1620771810000|2021-05-11 22:23:30|82650.1|82482.6|82661.8|82476.3|82665.2|82484.9|82648.4|82472.2|34
1620771820000|2021-05-11 22:23:40|82661.3|82476.1|82658.7|82478.1|82662.2|82478.6|82656.1|82474.3|32
1620771830000|2021-05-11 22:23:50|82660.1|82485.9|82664.3|82481.9|82665.6|82485.9|82647.5|82470.1|23
1620771840000|2021-05-11 22:24:00|82656.9|82480.7|82663.5|82479.3|82667.3|82485.3|82655.9|82472.2|40
1620771850000|2021-05-11 22:24:10|82661.4|82477.7|82658.1|82476.5|82666.2|82483.8|82655.2|82472.8|44
1620771860000|2021-05-11 22:24:20|82658.4|82476.6|82661.1|82481.5|82664.7|82486.1|82658.1|82475.9|50
1620771870000|2021-05-11 22:24:30|82659.1|82483|82677.5|82481.6|82698.3|82490.8|82653.5|82466.9|75
1620771880000|2021-05-11 22:24:40|82678.5|82481.5|82668.8|82471.8|82696|82496.1|82657.5|82463.8|78
1620771890000|2021-05-11 22:24:50|82669|82478.1|82670.1|82490|82677.6|82493|82659.7|82470.9|79
1620771900000|2021-05-11 22:25:00|82670.7|82493.1|82671.1|82483.8|82681.9|82494.3|82658.5|82469.4|77
1620771910000|2021-05-11 22:25:10|82675.4|82482|82661.1|82476.6|82677.7|82491.2|82656.9|82465.7|78
1620771920000|2021-05-11 22:25:20|82661.9|82475.9|82663.6|82476.1|82684.3|82496.1|82657|82460|80
1620771930000|2021-05-11 22:25:30|82662.3|82473.1|82659.5|82487.5|82681.9|82493.8|82656|82471.5|79
1620771940000|2021-05-11 22:25:40|82657.2|82489|82663.4|82492.8|82663.6|82493.4|82657.2|82485.1|27
1620771950000|2021-05-11 22:25:50|82661.6|82491.3|82671.7|82478|82687.7|82499.9|82661.6|82470.5|73
1620771960000|2021-05-11 22:26:00|82674.2|82489.4|82668|82485|82678.8|82493.6|82663.2|82471.3|42
1620771970000|2021-05-11 22:26:10|82672.3|82491.1|82678.3|82479.2|82694|82495.2|82668|82471.5|80
1620771980000|2021-05-11 22:26:20|82680.4|82474.8|82674.5|82482.4|82694.1|82498.1|82668.9|82471.8|79
1620771990000|2021-05-11 22:26:30|82673.2|82475.7|82661.3|82473.7|82679.4|82483.7|82658.1|82463|78
1620772000000|2021-05-11 22:26:40|82658.9|82467.8|82665|82475.6|82689.7|82484.4|82657.7|82465.3|76
1620772010000|2021-05-11 22:26:50|82670.7|82475.8|82666|82472.8|82689.6|82490.2|82661.1|82466.6|77
1620772020000|2021-05-11 22:27:00|82665.4|82473.2|82676.6|82481.9|82690.2|82487.4|82664.3|82465.9|80
1620772030000|2021-05-11 22:27:10|82684.4|82480|82682.6|82490.9|82688.7|82493.5|82659.6|82464.6|70
1620772040000|2021-05-11 22:27:20|82682|82482.9|82674.3|82471.1|82694.9|82488.7|82663.9|82469.5|80
1620772050000|2021-05-11 22:27:30|82677.2|82474|82681.2|82482.5|82681.2|82487|82668.5|82473.8|35
1620772060000|2021-05-11 22:27:40|82678.7|82483|82683.6|82478|82685.5|82488.3|82678.7|82478|27
1620772070000|2021-05-11 22:27:50|82681.1|82479.9|82675.7|82480.2|82681.1|82483.8|82668.6|82474.5|28
1620772080000|2021-05-11 22:28:00|82675.6|82483.6|82680.7|82484.8|82685.4|82489.5|82675.6|82480.3|32
1620772090000|2021-05-11 22:28:10|82680.3|82484.9|82683.6|82481.8|82686|82492.3|82660.3|82473.9|18
1620772100000|2021-05-11 22:28:20|82680.8|82487.6|82675.8|82490.5|82680.8|82491.3|82671.9|82487.6|8
1620772110000|2021-05-11 22:28:30|82656|82479.3|82663.7|82481.5|82679.1|82488.2|82656|82471.5|21
1620772120000|2021-05-11 22:28:40|82664.2|82480.5|82653|82491.4|82667.3|82492.3|82653|82480.5|48
1620772130000|2021-05-11 22:28:50|82652.4|82491.8|82643.8|82504.2|82652.4|82507.2|82642|82491.1|56
1620772140000|2021-05-11 22:29:00|82644.2|82503.6|82642.4|82508.2|82645.2|82509.4|82636.2|82496.9|31
1620772150000|2021-05-11 22:29:10|82640.1|82510.8|82644|82515|82646|82515|82638|82504.3|57
1620772160000|2021-05-11 22:29:20|82641.8|82516.4|82603.9|82553.9|82641.9|82555|82600.2|82513.7|41
1620772170000|2021-05-11 22:29:30|82603.4|82553.4|82605.1|82555.1|82605.5|82555.5|82602.2|82552.2|31
1620772180000|2021-05-11 22:29:40|82605|82555|82606.3|82556.3|82607|82557|82604.8|82554.8|19
1620772190000|2021-05-11 22:29:50|82606.4|82556.4|82604.6|82554.6|82606.4|82556.4|82602.4|82552.4|13
1620772200000|2021-05-11 22:30:00|82605.1|82555.1|82606.5|82556.5|82607.6|82557.6|82605.1|82555.1|26
1620772210000|2021-05-11 22:30:10|82601.4|82551.4|82606.6|82556.6|82607.1|82557.1|82601.4|82551.4|20
1620772220000|2021-05-11 22:30:20|82606.3|82556.3|82606|82556|82606.5|82556.5|82604.4|82554.4|12
1620772230000|2021-05-11 22:30:30|82606.2|82556.2|82607.6|82557.6|82608.7|82558.7|82606.2|82556.2|17
1620772240000|2021-05-11 22:30:40|82607.2|82557.2|82608.9|82558.9|82609.8|82559.8|82606.9|82556.9|11
1620772250000|2021-05-11 22:30:50|82608.5|82558.5|82607.9|82557.9|82608.6|82558.6|82602.7|82552.7|7
1620772260000|2021-05-11 22:31:00|82607.3|82557.3|82646.9|82521.7|82646.9|82557.6|82606.3|82521.7|6
1620772270000|2021-05-11 22:31:10|82612.2|82562.2|82610.6|82560.6|82612.2|82562.2|82610.6|82560.6|9
1620772280000|2021-05-11 22:31:20|82602.8|82552.8|82607.9|82557.9|82608.3|82558.3|82602.8|82552.8|13
1620772290000|2021-05-11 22:31:30|82608.6|82558.6|82610.2|82560.2|82610.2|82560.2|82607.5|82557.5|7
1620772300000|2021-05-11 22:31:40|82611.4|82561.4|82606.4|82556.4|82611.4|82561.4|82605.2|82555.2|5
1620772310000|2021-05-11 22:31:50|82606.8|82556.8|82610.5|82560.5|82611.6|82561.6|82606.8|82556.8|12
1620772320000|2021-05-11 22:32:00|82610.3|82560.3|82610.9|82560.9|82612|82562|82606.1|82556.1|11
1620772330000|2021-05-11 22:32:10|82610.2|82560.2|82610|82560|82611.4|82561.4|82609.8|82559.8|19
1620772340000|2021-05-11 22:32:20|82609.8|82559.8|82608.9|82558.9|82609.8|82559.8|82605.8|82555.8|19
1620772350000|2021-05-11 22:32:30|82609.7|82559.7|82611.5|82561.5|82613.2|82563.2|82609.7|82559.7|8
1620772360000|2021-05-11 22:32:40|82613.3|82563.3|82610.4|82560.4|82613.3|82563.3|82607.8|82557.8|13
1620772370000|2021-05-11 22:32:50|82610.5|82560.5|82612.7|82562.7|82612.7|82562.7|82609.7|82559.7|14
1620772380000|2021-05-11 22:33:00|82612.1|82562.1|82613.4|82563.4|82663.1|82566.4|82611.8|82524.6|32
1620772390000|2021-05-11 22:33:10|82614.4|82564.4|82612.6|82562.6|82651.8|82564.4|82610.4|82522.3|18
1620772400000|2021-05-11 22:33:20|82651.6|82525.8|82612.3|82562.3|82651.6|82563.7|82611.7|82524.2|19
1620772410000|2021-05-11 22:33:30|82612.4|82562.4|82609.6|82559.6|82651.2|82563.3|82608.3|82520.9|21
1620772420000|2021-05-11 22:33:40|82610.7|82560.7|82611.3|82561.3|82612.7|82562.7|82610.7|82560.7|19
1620772430000|2021-05-11 22:33:50|82611.9|82561.9|82593.5|82543.5|82612.1|82562.1|82591.2|82541.2|46
1620772440000|2021-05-11 22:34:00|82593.6|82543.6|82591.5|82541.5|82593.6|82543.6|82589.7|82539.7|28
1620772450000|2021-05-11 22:34:10|82591.4|82541.4|82590.5|82540.5|82591.6|82541.6|82590.1|82540.1|17
1620772460000|2021-05-11 22:34:20|82590.2|82540.2|82591|82541|82591.2|82541.2|82588|82538|25
1620772470000|2021-05-11 22:34:30|82590.6|82540.6|82590.8|82540.8|82591.8|82541.8|82590.5|82540.5|18
1620772480000|2021-05-11 22:34:40|82587.5|82537.5|82588.5|82538.5|82590.5|82540.5|82586.5|82536.5|29
1620772490000|2021-05-11 22:34:50|82588.8|82538.8|82588.2|82538.2|82590.2|82540.2|82585.5|82535.5|31
1620772500000|2021-05-11 22:35:00|82588.3|82538.3|82613.9|82563.9|82625.1|82575.1|82586.6|82536.6|53
1620772510000|2021-05-11 22:35:10|82614|82564|82685.7|82635.7|82720.4|82642.5|82611.5|82560.2|54
1620772520000|2021-05-11 22:35:20|82685.8|82635.8|82660.4|82610.4|82727.1|82639.7|82646.4|82553.6|71
1620772530000|2021-05-11 22:35:30|82660.2|82610.2|82669.1|82619.1|82709.2|82621.5|82660.2|82573.9|43
1620772540000|2021-05-11 22:35:40|82668.6|82618.6|82670|82620|82670.6|82620.6|82668.5|82618.5|12
1620772550000|2021-05-11 22:35:50|82669|82619|82667.7|82617.7|82669.7|82619.7|82667.7|82617.7|11
1620772560000|2021-05-11 22:36:00|82669|82619|82660.2|82610.2|82669.6|82619.6|82660.2|82610.2|28
1620772570000|2021-05-11 22:36:10|82660|82610|82665.4|82615.4|82670.1|82620.1|82660|82610|37
1620772580000|2021-05-11 22:36:20|82665.5|82615.5|82667.4|82617.4|82668.1|82618.1|82665.5|82615.5|21
1620772590000|2021-05-11 22:36:30|82667.7|82617.7|82671.5|82621.5|82679.1|82629.1|82665.9|82615.9|35
1620772600000|2021-05-11 22:36:40|82670.7|82620.7|82667.2|82617.2|82673.7|82623.7|82667.2|82617.2|42
1620772610000|2021-05-11 22:36:50|82667.4|82617.4|82664.2|82614.2|82668.1|82618.1|82663.2|82613.2|23
1620772620000|2021-05-11 22:37:00|82664.5|82614.5|82664.8|82614.8|82665.7|82615.7|82664.1|82614.1|23
1620772630000|2021-05-11 22:37:10|82664.9|82614.9|82662.9|82612.9|82665|82615|82662.5|82612.5|18
1620772640000|2021-05-11 22:37:20|82663|82613|82661.4|82611.4|82663|82613|82661.4|82611.4|18
1620772650000|2021-05-11 22:37:30|82663|82613|82660.6|82610.6|82663|82613|82660.6|82610.6|18
1620772660000|2021-05-11 22:37:40|82661.1|82611.1|82661.3|82611.3|82661.9|82611.9|82659|82609|26
1620772670000|2021-05-11 22:37:50|82661.5|82611.5|82663.9|82613.9|82663.9|82613.9|82661.2|82611.2|23
1620772680000|2021-05-11 22:38:00|82664.1|82614.1|82666.7|82616.7|82666.7|82616.7|82663.9|82613.9|20
1620772690000|2021-05-11 22:38:10|82667.4|82617.4|82668.9|82618.9|82669.7|82619.7|82667.3|82617.3|21
1620772700000|2021-05-11 22:38:20|82669.1|82619.1|82668.4|82618.4|82669.9|82619.9|82668.4|82618.4|19
1620772710000|2021-05-11 22:38:30|82668.5|82618.5|82670.5|82620.5|82670.5|82620.5|82668.1|82618.1|32
1620772720000|2021-05-11 22:38:40|82670.4|82620.4|82670.8|82620.8|82671.4|82621.4|82670.3|82620.3|20
1620772730000|2021-05-11 22:38:50|82670.7|82620.7|82671.3|82621.3|82671.3|82621.3|82670.5|82620.5|18
1620772740000|2021-05-11 22:39:00|82670.6|82620.6|82673.1|82623.1|82673.1|82623.1|82670|82620|17
1620772750000|2021-05-11 22:39:10|82673|82623|82675.5|82625.5|82677|82627|82672.5|82622.5|22
1620772760000|2021-05-11 22:39:20|82676.1|82626.1|82676.7|82626.7|82676.7|82626.7|82674.4|82624.4|8
1620772770000|2021-05-11 22:39:30|82676.5|82626.5|82675|82625|82677|82627|82675|82625|7
1620772780000|2021-05-11 22:39:40|82676.2|82626.2|82675.9|82625.9|82676.2|82626.2|82675.9|82625.9|2
1620772790000|2021-05-11 22:39:50|82675.1|82625.1|82674.7|82624.7|82675.1|82625.1|82674.1|82624.1|4
1620772800000|2021-05-11 22:40:00|82675.3|82625.3|82679.1|82629.1|82679.1|82629.1|82665.7|82615.7|44
1620772810000|2021-05-11 22:40:10|82679.2|82629.2|82673.2|82623.2|82679.2|82629.2|82673.1|82623.1|18
1620772820000|2021-05-11 22:40:20|82673.6|82623.6|82691.8|82641.8|82692.1|82642.1|82673|82623|49
1620772830000|2021-05-11 22:40:30|82692.7|82642.7|82688.8|82638.8|82692.7|82642.7|82678.7|82628.7|46
1620772840000|2021-05-11 22:40:40|82690.3|82640.3|82681.4|82631.4|82693.9|82643.9|82680.6|82630.6|70
1620772850000|2021-05-11 22:40:50|82681.2|82631.2|82682.5|82632.5|82697.4|82647.4|82680.5|82630.5|54
1620772860000|2021-05-11 22:41:00|82685|82635|82694.1|82644.1|82696|82646|82682.3|82632.3|61
1620772870000|2021-05-11 22:41:10|82694.2|82644.2|82684|82634|82699.6|82649.6|82684|82634|74
1620772880000|2021-05-11 22:41:20|82688.8|82638.8|82690.2|82640.2|82698.2|82648.2|82687|82637|77
1620772890000|2021-05-11 22:41:30|82692|82642|82693.6|82643.6|82696.6|82646.6|82683.3|82633.3|78
1620772900000|2021-05-11 22:41:40|82693.8|82643.8|82695.8|82645.8|82700.7|82650.7|82685.4|82635.4|73
1620772910000|2021-05-11 22:41:50|82695.6|82645.6|82650.9|82600.9|82696.2|82646.2|82650.9|82600.9|79
1620772920000|2021-05-11 22:42:00|82651.3|82601.3|82658.8|82608.8|82661.5|82611.5|82650.8|82600.8|69
1620772930000|2021-05-11 22:42:10|82657.6|82607.6|82638.7|82588.7|82660.8|82610.8|82637.9|82587.9|59
1620772940000|2021-05-11 22:42:20|82638.6|82588.6|82638.2|82588.2|82639.7|82589.7|82637.9|82587.9|35
1620772950000|2021-05-11 22:42:30|82638.1|82588.1|82630.2|82580.2|82639|82589|82629.7|82579.7|22
1620772960000|2021-05-11 22:42:40|82630.1|82580.1|82724.9|82674.9|82761.8|82682.6|82630.1|82580.1|62
1620772970000|2021-05-11 22:42:50|82723.9|82673.9|82714.1|82664.1|82723.9|82673.9|82709.4|82659.4|43
1620772980000|2021-05-11 22:43:00|82714.5|82664.5|82716.1|82666.1|82716.6|82666.6|82714|82664|31
1620772990000|2021-05-11 22:43:10|82715.9|82665.9|82706.5|82568.1|82731.5|82667.8|82700.6|82564.4|29
1620773000000|2021-05-11 22:43:20|82703.4|82574|82664|82614|82730.7|82639.6|82661.5|82570.7|75
1620773010000|2021-05-11 22:43:30|82664.1|82614.1|82666.5|82616.5|82667.5|82617.5|82663.9|82613.9|37
1620773020000|2021-05-11 22:43:40|82666.7|82616.7|82664.2|82614.2|82666.7|82616.7|82662|82612|30
1620773030000|2021-05-11 22:43:50|82664.1|82614.1|82641.2|82591.2|82664.5|82614.5|82641.2|82591.2|42
1620773040000|2021-05-11 22:44:00|82640.9|82590.9|82643.4|82593.4|82646.3|82596.3|82640.2|82590.2|46
1620773050000|2021-05-11 22:44:10|82643.5|82593.5|82644.6|82594.6|82645.7|82595.7|82641.8|82591.8|51
1620773060000|2021-05-11 22:44:20|82644.8|82594.8|82646.9|82596.9|82648.3|82598.3|82644.3|82594.3|21
1620773070000|2021-05-11 22:44:30|82646.2|82596.2|82670.9|82620.9|82670.9|82620.9|82646.2|82596.2|21
1620773080000|2021-05-11 22:44:40|82666.1|82616.1|82682.3|82632.3|82744|82671.8|82666.1|82584|80
1620773090000|2021-05-11 22:44:50|82681|82631|82688.7|82638.7|82724.9|82651.5|82669.8|82586.8|53
1620773100000|2021-05-11 22:45:00|82688.8|82638.8|82658.1|82608.1|82718.9|82658|82654|82591.3|69
1620773110000|2021-05-11 22:45:10|82658.4|82608.4|82645.7|82595.7|82659|82609|82642.5|82592.5|39
1620773120000|2021-05-11 22:45:20|82645.8|82595.8|82645|82595|82645.8|82595.8|82643.4|82593.4|28
1620773130000|2021-05-11 22:45:30|82645.3|82595.3|82658.1|82608.1|82658.6|82608.6|82640.9|82590.9|26
1620773140000|2021-05-11 22:45:40|82658.3|82608.3|82663.8|82613.8|82663.9|82613.9|82656.9|82606.9|33
1620773150000|2021-05-11 22:45:50|82662.8|82612.8|82648|82598|82665.4|82615.4|82645.9|82595.9|31
1620773160000|2021-05-11 22:46:00|82647.9|82597.9|82646.3|82596.3|82648.6|82598.6|82646.3|82596.3|14
1620773170000|2021-05-11 22:46:10|82646.6|82596.6|82660.7|82610.7|82673.9|82623.9|82646.4|82596.4|34
1620773180000|2021-05-11 22:46:20|82659.9|82609.9|82662.3|82612.3|82664.2|82614.2|82658.2|82608.2|20
1620773190000|2021-05-11 22:46:30|82661.3|82611.3|82664.5|82614.5|82665.6|82615.6|82661.3|82611.3|29
1620773200000|2021-05-11 22:46:40|82664.1|82614.1|82653.5|82603.5|82666|82616|82647|82597|23
1620773210000|2021-05-11 22:46:50|82653.1|82603.1|82655.5|82605.5|82655.6|82605.6|82652.7|82602.7|18
1620773220000|2021-05-11 22:47:00|82654.7|82604.7|82652|82602|82656.1|82606.1|82651.1|82601.1|20
1620773230000|2021-05-11 22:47:10|82651.6|82601.6|82663.4|82613.4|82668.9|82618.9|82651.6|82601.6|19
1620773240000|2021-05-11 22:47:20|82663|82613|82738.3|82608.4|82738.3|82651.3|82660.6|82608.4|47
1620773250000|2021-05-11 22:47:30|82694.4|82644.4|82710.6|82660.6|82712|82662|82694|82644|68
1620773260000|2021-05-11 22:47:40|82710.1|82660.1|82712.5|82662.5|82715.1|82665.1|82706.2|82656.2|68
1620773270000|2021-05-11 22:47:50|82712.8|82662.8|82664.4|82614.4|82731.1|82663.9|82664.4|82578.7|77
1620773280000|2021-05-11 22:48:00|82664.1|82614.1|82651.5|82601.5|82666.8|82616.8|82650.8|82600.8|47
1620773290000|2021-05-11 22:48:10|82651.2|82601.2|82651.4|82601.4|82651.4|82601.4|82650.6|82600.6|21
1620773300000|2021-05-11 22:48:20|82651.5|82601.5|82660.5|82610.5|82669|82619|82649.7|82599.7|22
1620773310000|2021-05-11 22:48:30|82660.7|82610.7|82647.3|82597.3|82661.6|82611.6|82645|82595|25
1620773320000|2021-05-11 22:48:40|82647.5|82597.5|82645.5|82595.5|82649|82599|82645.5|82595.5|23
1620773330000|2021-05-11 22:48:50|82645.6|82595.6|82635.5|82585.5|82645.8|82595.8|82635.5|82585.5|25
1620773340000|2021-05-11 22:49:00|82635.6|82585.6|82638.5|82588.5|82638.5|82588.5|82634.9|82584.9|29
1620773350000|2021-05-11 22:49:10|82638.2|82588.2|82638|82588|82639.1|82589.1|82635.6|82585.6|22
1620773360000|2021-05-11 22:49:20|82640.4|82590.4|82639.4|82589.4|82640.4|82590.4|82638.9|82588.9|20
1620773370000|2021-05-11 22:49:30|82640|82590|82636.3|82586.3|82646|82596|82634.8|82584.8|29
1620773380000|2021-05-11 22:49:40|82636.1|82586.1|82642.9|82592.9|82644.6|82594.6|82635.4|82585.4|28
1620773390000|2021-05-11 22:49:50|82643.2|82593.2|82643.9|82593.9|82645.2|82595.2|82642.1|82592.1|23
1620773400000|2021-05-11 22:50:00|82643|82593|82636.1|82586.1|82643.9|82593.9|82632.6|82582.6|30
1620773410000|2021-05-11 22:50:10|82636.3|82586.3|82642.5|82592.5|82653.9|82603.9|82636|82586|21
1620773420000|2021-05-11 22:50:20|82641.7|82591.7|82715.6|82665.6|82738.6|82665.6|82639.6|82574.1|40
1620773430000|2021-05-11 22:50:30|82716.5|82666.5|82664.9|82614.9|82738.8|82670.4|82662.7|82573.5|77
1620773440000|2021-05-11 22:50:40|82662.7|82612.7|82666.1|82616.1|82709.6|82621.4|82662.4|82583.8|75
1620773450000|2021-05-11 22:50:50|82669.6|82619.6|82672.9|82622.9|82715.9|82627|82666.9|82583.9|77
1620773460000|2021-05-11 22:51:00|82672.2|82622.2|82675.7|82625.7|82694.8|82644.8|82669.4|82619.4|75
1620773470000|2021-05-11 22:51:10|82673.1|82623.1|82681.2|82631.2|82692.7|82642.7|82672.2|82622.2|73
1620773480000|2021-05-11 22:51:20|82689.6|82639.6|82687.9|82637.9|82759.3|82642.9|82672.4|82583.6|71
1620773490000|2021-05-11 22:51:30|82696.9|82646.9|82680.3|82630.3|82733.6|82646.9|82674.8|82583.3|72
1620773500000|2021-05-11 22:51:40|82677.2|82627.2|82684.6|82634.6|82687.9|82637.9|82670.4|82620.4|72
1620773510000|2021-05-11 22:51:50|82678.6|82628.6|82677.1|82627.1|82695|82645|82675.2|82625.2|73
1620773520000|2021-05-11 22:52:00|82675.2|82625.2|82680.3|82630.3|82688.2|82638.2|82675.2|82625.2|68
1620773530000|2021-05-11 22:52:10|82678.3|82628.3|82677.2|82627.2|82692.9|82642.9|82673.9|82623.9|73
1620773540000|2021-05-11 22:52:20|82676|82626|82674.3|82624.3|82685.3|82635.3|82672.9|82622.9|64
1620773550000|2021-05-11 22:52:30|82673.9|82623.9|82680.2|82630.2|82692.4|82642.4|82672.5|82622.5|71
1620773560000|2021-05-11 22:52:40|82686.8|82636.8|82677.1|82627.1|82690.8|82640.8|82673.5|82623.5|71
1620773570000|2021-05-11 22:52:50|82675.2|82625.2|82676.5|82626.5|82682|82632|82672.8|82622.8|57
1620773580000|2021-05-11 22:53:00|82676.3|82626.3|82675.1|82625.1|82721|82641.6|82673.8|82593.5|72
1620773590000|2021-05-11 22:53:10|82678.9|82628.9|82681.1|82631.1|82695.2|82645.2|82673|82623|70
1620773600000|2021-05-11 22:53:20|82682.1|82632.1|82678.6|82628.6|82691.8|82641.8|82674.8|82624.8|74
1620773610000|2021-05-11 22:53:30|82681.6|82631.6|82679.3|82629.3|82698|82648|82674.5|82624.5|66
1620773620000|2021-05-11 22:53:40|82679.5|82629.5|82679.5|82629.5|82693.3|82643.3|82673.9|82623.9|69
1620773630000|2021-05-11 22:53:50|82680.3|82630.3|82674.5|82624.5|82688|82638|82673.9|82623.9|71
1620773640000|2021-05-11 22:54:00|82678|82628|82679|82629|82684.2|82634.2|82669.7|82619.7|68
1620773650000|2021-05-11 22:54:10|82678.1|82628.1|82671.4|82621.4|82679.6|82629.6|82668|82618|70
1620773660000|2021-05-11 22:54:20|82672.1|82622.1|82676.4|82626.4|82687.8|82637.8|82668.6|82618.6|70
1620773670000|2021-05-11 22:54:30|82672.5|82622.5|82674.2|82624.2|82678.2|82628.2|82671.7|82621.7|53
1620773680000|2021-05-11 22:54:40|82676.8|82626.8|82674.1|82624.1|82679.3|82629.3|82670.8|82620.8|64
1620773690000|2021-05-11 22:54:50|82674.9|82624.9|82686.4|82636.4|82686.4|82636.4|82667.1|82617.1|59
1620773700000|2021-05-11 22:55:00|82678.1|82628.1|82678.4|82628.4|82716.7|82639.9|82671.8|82585.6|74
1620773710000|2021-05-11 22:55:10|82675.9|82625.9|82685.3|82635.3|82690.7|82640.7|82666.2|82616.2|79
1620773720000|2021-05-11 22:55:20|82681|82631|82687.9|82637.9|82697.3|82647.3|82679.1|82629.1|78
1620773730000|2021-05-11 22:55:30|82686.6|82636.6|82681|82631|82693.8|82643.8|82677|82627|80
1620773740000|2021-05-11 22:55:40|82679.3|82629.3|82676.7|82626.7|82687.7|82637.7|82666.7|82616.7|73
1620773750000|2021-05-11 22:55:50|82676.1|82626.1|82670.8|82620.8|82719.7|82638.9|82670.2|82582.4|65
1620773760000|2021-05-11 22:56:00|82674.8|82624.8|82680.2|82630.2|82689.3|82639.3|82668.6|82618.6|75
1620773770000|2021-05-11 22:56:10|82686.6|82636.6|82681.9|82631.9|82692.8|82642.8|82680.7|82630.7|79
1620773780000|2021-05-11 22:56:20|82682.2|82632.2|82686.6|82636.6|82694.8|82644.8|82678.8|82628.8|80
1620773790000|2021-05-11 22:56:30|82687.1|82637.1|82684.9|82634.9|82693.8|82643.8|82678.5|82628.5|74
1620773800000|2021-05-11 22:56:40|82685.8|82635.8|82693.8|82643.8|82698.1|82648.1|82679.3|82629.3|79
1620773810000|2021-05-11 22:56:50|82692.2|82642.2|82686.9|82636.9|82695.8|82645.8|82679.4|82629.4|75
1620773820000|2021-05-11 22:57:00|82684.8|82634.8|82683.4|82633.4|82692.8|82642.8|82672|82622|76
1620773830000|2021-05-11 22:57:10|82685.1|82635.1|82686.9|82636.9|82693.9|82643.9|82675.3|82625.3|75
1620773840000|2021-05-11 22:57:20|82684.4|82634.4|82690.7|82640.7|82694.1|82644.1|82683.1|82633.1|72
1620773850000|2021-05-11 22:57:30|82691|82641|82690|82640|82694.4|82644.4|82684.8|82634.8|76
1620773860000|2021-05-11 22:57:40|82687.7|82637.7|82691.7|82641.7|82693.3|82643.3|82681|82631|71
1620773870000|2021-05-11 22:57:50|82691.2|82641.2|82692|82642|82696.6|82646.6|82688|82638|75
1620773880000|2021-05-11 22:58:00|82689.6|82639.6|82686.9|82636.9|82695.6|82645.6|82665.8|82615.8|76
1620773890000|2021-05-11 22:58:10|82687.9|82637.9|82673.1|82623.1|82695.8|82645.8|82673.1|82623.1|78
1620773900000|2021-05-11 22:58:20|82670.6|82620.6|82686.5|82636.5|82690.3|82640.3|82670.6|82620.6|75
1620773910000|2021-05-11 22:58:30|82688.2|82638.2|82688.2|82638.2|82689.9|82639.9|82672.4|82622.4|78
1620773920000|2021-05-11 22:58:40|82687.9|82637.9|82688.9|82638.9|82695.2|82645.2|82686.3|82636.3|79
1620773930000|2021-05-11 22:58:50|82686.5|82636.5|82691.7|82641.7|82694.2|82644.2|82686.5|82636.5|74
1620773940000|2021-05-11 22:59:00|82691.1|82641.1|82691.3|82641.3|82693.3|82643.3|82682.1|82632.1|79
1620773950000|2021-05-11 22:59:10|82693.9|82643.9|82687.5|82637.5|82710.1|82643.9|82668.9|82577.2|78
1620773960000|2021-05-11 22:59:20|82688.7|82638.7|82684.6|82634.6|82691.9|82641.9|82679.6|82629.6|77
1620773970000|2021-05-11 22:59:30|82685.8|82635.8|82683.7|82633.7|82690.9|82640.9|82680.4|82630.4|79
1620773980000|2021-05-11 22:59:40|82685.9|82635.9|82686.3|82636.3|82694.7|82644.7|82673.2|82623.2|77
1620773990000|2021-05-11 22:59:50|82686|82636|82674|82624|82689.5|82639.5|82666.6|82616.6|73
1620774000000|2021-05-11 23:00:00|82672.5|82622.5|82671.7|82621.7|82683.5|82633.5|82662.5|82612.5|75
1620774010000|2021-05-11 23:00:10|82673.1|82623.1|82673.8|82623.8|82684.5|82634.5|82670.4|82620.4|74
1620774020000|2021-05-11 23:00:20|82673|82623|82673.7|82623.7|82690.8|82640.8|82673|82623|72
1620774030000|2021-05-11 23:00:30|82677.5|82627.5|82676.1|82626.1|82681.8|82631.8|82669.5|82619.5|76
1620774040000|2021-05-11 23:00:40|82675.7|82625.7|82676|82626|82686.3|82636.3|82674.8|82624.8|68
1620774050000|2021-05-11 23:00:50|82672.6|82622.6|82679.5|82629.5|82681.4|82631.4|82671.3|82621.3|75
1620774060000|2021-05-11 23:01:00|82680.3|82630.3|82687.7|82637.7|82696.2|82646.2|82670.5|82620.5|78
1620774070000|2021-05-11 23:01:10|82685.6|82635.6|82683.3|82633.3|82691.9|82641.9|82668|82618|76
1620774080000|2021-05-11 23:01:20|82683.7|82633.7|82693|82643|82695.6|82645.6|82667.7|82617.7|79
1620774090000|2021-05-11 23:01:30|82687.1|82637.1|82683.5|82633.5|82697.2|82647.2|82682.2|82632.2|80
1620774100000|2021-05-11 23:01:40|82681.1|82631.1|82698.7|82648.7|82702.4|82652.4|82673.2|82623.2|77
1620774110000|2021-05-11 23:01:50|82696.4|82646.4|82704.6|82654.6|82704.6|82654.6|82692.6|82642.6|77
1620774120000|2021-05-11 23:02:00|82707.5|82657.5|82703|82653|82714.5|82664.5|82701.4|82651.4|78
1620774130000|2021-05-11 23:02:10|82706.7|82656.7|82700.2|82650.2|82709.7|82659.7|82693.8|82643.8|79
1620774140000|2021-05-11 23:02:20|82700.8|82650.8|82695.7|82645.7|82709.9|82659.9|82695.7|82645.7|76
1620774150000|2021-05-11 23:02:30|82696.4|82646.4|82695.8|82645.8|82699.9|82649.9|82688|82638|73
1620774160000|2021-05-11 23:02:40|82692.5|82642.5|82659.8|82609.8|82697.7|82647.7|82659.8|82609.8|78
1620774170000|2021-05-11 23:02:50|82655.8|82605.8|82654.2|82604.2|82667.3|82617.3|82652.4|82602.4|77
1620774180000|2021-05-11 23:03:00|82656.4|82606.4|82654.9|82604.9|82667.1|82617.1|82650.4|82600.4|79
1620774190000|2021-05-11 23:03:10|82654.3|82604.3|82677.4|82627.4|82678.7|82628.7|82651.2|82601.2|75
1620774200000|2021-05-11 23:03:20|82677.1|82627.1|82679.3|82629.3|82683.8|82633.8|82675.6|82625.6|74
1620774210000|2021-05-11 23:03:30|82678.5|82628.5|82687.3|82637.3|82689|82639|82677.4|82627.4|66
1620774220000|2021-05-11 23:03:40|82687.1|82637.1|82694.6|82644.6|82695.5|82645.5|82686.1|82636.1|70
1620774230000|2021-05-11 23:03:50|82694.9|82644.9|82689.2|82639.2|82696.1|82646.1|82688.9|82638.9|73
1620774240000|2021-05-11 23:04:00|82690.6|82640.6|82694.6|82644.6|82697.3|82647.3|82687.7|82637.7|64
1620774250000|2021-05-11 23:04:10|82694.5|82644.5|82692.5|82642.5|82697|82647|82691.3|82641.3|70
1620774260000|2021-05-11 23:04:20|82694.6|82644.6|82693|82643|82696.4|82646.4|82690.4|82640.4|63
1620774270000|2021-05-11 23:04:30|82692|82642|82691.3|82641.3|82697.6|82647.6|82687.6|82637.6|72
1620774280000|2021-05-11 23:04:40|82690.7|82640.7|82691.9|82641.9|82697|82647|82688.9|82638.9|72
1620774290000|2021-05-11 23:04:50|82692.3|82642.3|82692|82642|82696.6|82646.6|82688.2|82638.2|69
1620774300000|2021-05-11 23:05:00|82691.7|82641.7|82689.5|82639.5|82697.1|82647.1|82688.8|82638.8|71
1620774310000|2021-05-11 23:05:10|82689|82639|82692.4|82642.4|82695.8|82645.8|82689|82639|70
1620774320000|2021-05-11 23:05:20|82691.4|82641.4|82693.8|82643.8|82700.2|82650.2|82689.6|82639.6|60
1620774330000|2021-05-11 23:05:30|82693.6|82643.6|82691.4|82641.4|82695.3|82645.3|82691.4|82641.4|59
1620774340000|2021-05-11 23:05:40|82691.3|82641.3|82689.7|82639.7|82694|82644|82688.3|82638.3|72
1620774350000|2021-05-11 23:05:50|82689.6|82639.6|82689.8|82639.8|82691|82641|82688.4|82638.4|30
1620774360000|2021-05-11 23:06:00|82689.4|82639.4|82689.9|82639.9|82692.6|82642.6|82688.9|82638.9|43
1620774370000|2021-05-11 23:06:10|82690.5|82640.5|82689.3|82639.3|82693.4|82643.4|82686.9|82636.9|43
1620774380000|2021-05-11 23:06:20|82689.6|82639.6|82687|82637|82692.8|82642.8|82687|82637|56
1620774390000|2021-05-11 23:06:30|82686.3|82636.3|82688.4|82638.4|82688.4|82638.4|82683.9|82633.9|48
1620774400000|2021-05-11 23:06:40|82687.6|82637.6|82687.6|82637.6|82690|82640|82685.9|82635.9|56
1620774410000|2021-05-11 23:06:50|82687.9|82637.9|82686.4|82636.4|82689.8|82639.8|82686|82636|55
1620774420000|2021-05-11 23:07:00|82686.3|82636.3|82688.4|82638.4|82689.9|82639.9|82684.4|82634.4|60
1620774430000|2021-05-11 23:07:10|82689.7|82639.7|82687.8|82637.8|82690|82640|82686.3|82636.3|47
1620774440000|2021-05-11 23:07:20|82687.6|82637.6|82686.5|82636.5|82692.8|82642.8|82684.5|82634.5|54
1620774450000|2021-05-11 23:07:30|82686.3|82636.3|82691.5|82641.5|82692.7|82642.7|82686.3|82636.3|49
1620774460000|2021-05-11 23:07:40|82691.3|82641.3|82690.9|82640.9|82692.4|82642.4|82687.8|82637.8|36
1620774470000|2021-05-11 23:07:50|82692.4|82642.4|82687.9|82637.9|82692.7|82642.7|82686.4|82636.4|42
1620774480000|2021-05-11 23:08:00|82687.2|82637.2|82689.1|82639.1|82691.3|82641.3|82687.2|82637.2|51
1620774490000|2021-05-11 23:08:10|82688.6|82638.6|82687.7|82637.7|82691.2|82641.2|82686.6|82636.6|61
1620774500000|2021-05-11 23:08:20|82687.5|82637.5|82689.8|82639.8|82692.5|82642.5|82687.1|82637.1|42
1620774510000|2021-05-11 23:08:30|82689.1|82639.1|82688.8|82638.8|82691.8|82641.8|82688.4|82638.4|45
1620774520000|2021-05-11 23:08:40|82688.7|82638.7|82688.1|82638.1|82690.2|82640.2|82686|82636|50
1620774530000|2021-05-11 23:08:50|82688.6|82638.6|82690.1|82640.1|82691.7|82641.7|82683.4|82633.4|60
1620774540000|2021-05-11 23:09:00|82690.3|82640.3|82690.9|82640.9|82697.1|82647.1|82684.6|82634.6|69
1620774550000|2021-05-11 23:09:10|82690.8|82640.8|82697.6|82647.6|82700.4|82650.4|82683|82633|72
1620774560000|2021-05-11 23:09:20|82695.1|82645.1|82693.3|82643.3|82702.9|82652.9|82680.6|82630.6|71
1620774570000|2021-05-11 23:09:30|82695.2|82645.2|82673.5|82623.5|82697.9|82647.9|82668|82618|79
1620774580000|2021-05-11 23:09:40|82673.4|82623.4|82668.8|82618.8|82677.5|82627.5|82667|82617|64
1620774590000|2021-05-11 23:09:50|82668.7|82618.7|82666.8|82616.8|82668.7|82618.7|82666.5|82616.5|35
1620774600000|2021-05-11 23:10:00|82667.4|82617.4|82670.3|82620.3|82684.9|82634.9|82665.4|82615.4|52
1620774610000|2021-05-11 23:10:10|82669.7|82619.7|82667.2|82617.2|82669.9|82619.9|82665.4|82615.4|35
1620774620000|2021-05-11 23:10:20|82667.7|82617.7|82658|82608|82676.6|82626.6|82656.1|82606.1|71
1620774630000|2021-05-11 23:10:30|82656.4|82606.4|82659.2|82609.2|82676.1|82626.1|82655|82605|71
1620774640000|2021-05-11 23:10:40|82659.4|82609.4|82674.9|82624.9|82674.9|82624.9|82656.7|82606.7|64
1620774650000|2021-05-11 23:10:50|82675.4|82625.4|82676.3|82626.3|82683.7|82633.7|82663.1|82613.1|80
1620774660000|2021-05-11 23:11:00|82676.5|82626.5|82684.8|82634.8|82686.2|82636.2|82675.9|82625.9|76
1620774670000|2021-05-11 23:11:10|82682.5|82632.5|82685.5|82635.5|82688.9|82638.9|82679|82629|74
1620774680000|2021-05-11 23:11:20|82686|82636|82688.7|82638.7|82693.3|82643.3|82682.3|82632.3|75
1620774690000|2021-05-11 23:11:30|82689.5|82639.5|82677.5|82627.5|82695.8|82645.8|82674.8|82624.8|77
1620774700000|2021-05-11 23:11:40|82675.5|82625.5|82675.8|82625.8|82676.4|82626.4|82674.1|82624.1|27
1620774710000|2021-05-11 23:11:50|82677.2|82627.2|82682.6|82632.6|82692|82642|82677.2|82627.2|75
1620774720000|2021-05-11 23:12:00|82682.1|82632.1|82660.1|82610.1|82690.3|82640.3|82660.1|82610.1|68
1620774730000|2021-05-11 23:12:10|82660.5|82610.5|82661.6|82611.6|82678.6|82628.6|82659.4|82609.4|77
1620774740000|2021-05-11 23:12:20|82672|82622|82668|82618|82686.7|82636.7|82664|82614|80
1620774750000|2021-05-11 23:12:30|82676.4|82626.4|82672.4|82622.4|82677.2|82627.2|82665.7|82615.7|75
1620774760000|2021-05-11 23:12:40|82669.7|82619.7|82665|82615|82680.2|82630.2|82660.4|82610.4|79
1620774770000|2021-05-11 23:12:50|82663.6|82613.6|82673.9|82623.9|82679.8|82629.8|82660.2|82610.2|80
1620774780000|2021-05-11 23:13:00|82678.5|82628.5|82663.4|82613.4|82681.6|82631.6|82653.5|82603.5|77
1620774790000|2021-05-11 23:13:10|82663.2|82613.2|82683|82633|82693.8|82643.8|82661|82611|77
1620774800000|2021-05-11 23:13:20|82682.3|82632.3|82689.4|82639.4|82696.1|82646.1|82678.8|82628.8|77
1620774810000|2021-05-11 23:13:30|82688.9|82638.9|82683.2|82633.2|82690.4|82640.4|82669.1|82619.1|76
1620774820000|2021-05-11 23:13:40|82681.8|82631.8|82688.2|82638.2|82689.6|82639.6|82680.2|82630.2|69
1620774830000|2021-05-11 23:13:50|82690.5|82640.5|82693.4|82643.4|82701.2|82651.2|82686.9|82636.9|77
1620774840000|2021-05-11 23:14:00|82695.4|82645.4|82687.8|82637.8|82695.9|82645.9|82685|82635|75
1620774850000|2021-05-11 23:14:10|82686.4|82636.4|82666.8|82616.8|82694.9|82644.9|82666.8|82616.8|78
1620774860000|2021-05-11 23:14:20|82665.2|82615.2|82684.9|82634.9|82687.6|82637.6|82656.9|82606.9|79
1620774870000|2021-05-11 23:14:30|82686.1|82636.1|82698.3|82648.3|82702.9|82652.9|82684.7|82634.7|78
1620774880000|2021-05-11 23:14:40|82697.7|82647.7|82688.9|82638.9|82700.5|82650.5|82684.3|82634.3|76
1620774890000|2021-05-11 23:14:50|82691.1|82641.1|82696.1|82646.1|82698.3|82648.3|82690|82640|77
1620774900000|2021-05-11 23:15:00|82695.8|82645.8|82692|82642|82696.8|82646.8|82685.4|82635.4|72
1620774910000|2021-05-11 23:15:10|82693|82643|82696.5|82646.5|82705.2|82655.2|82687.9|82637.9|75
1620774920000|2021-05-11 23:15:20|82702.3|82652.3|82696.1|82646.1|82704.7|82654.7|82686.5|82636.5|77
1620774930000|2021-05-11 23:15:30|82699.7|82649.7|82695.4|82645.4|82703.7|82653.7|82679.8|82629.8|76
1620774940000|2021-05-11 23:15:40|82695.8|82645.8|82670.2|82620.2|82701.3|82651.3|82667.1|82617.1|80
1620774950000|2021-05-11 23:15:50|82668.3|82618.3|82668.7|82618.7|82671.7|82621.7|82664.2|82614.2|74
1620774960000|2021-05-11 23:16:00|82671.1|82621.1|82677.4|82627.4|82677.4|82627.4|82665.6|82615.6|70
1620774970000|2021-05-11 23:16:10|82680.1|82630.1|82683.1|82633.1|82686.5|82636.5|82675|82625|77
1620774980000|2021-05-11 23:16:20|82682.2|82632.2|82701.3|82651.3|82702.1|82652.1|82667.7|82617.7|78
1620774990000|2021-05-11 23:16:30|82697.9|82647.9|82703.5|82653.5|82705.9|82655.9|82685.7|82635.7|77
1620775000000|2021-05-11 23:16:40|82702.3|82652.3|82704.5|82654.5|82706.4|82656.4|82688.1|82638.1|76
1620775010000|2021-05-11 23:16:50|82704|82654|82691.1|82641.1|82704|82654|82688.8|82638.8|80
1620775020000|2021-05-11 23:17:00|82690|82640|82683|82633|82690.8|82640.8|82676.6|82626.6|72
1620775030000|2021-05-11 23:17:10|82681.9|82631.9|82694.3|82644.3|82694.3|82644.3|82680.1|82630.1|73
1620775040000|2021-05-11 23:17:20|82693.6|82643.6|82681.7|82631.7|82694.9|82644.9|82674.4|82624.4|77
1620775050000|2021-05-11 23:17:30|82682.5|82632.5|82683.4|82633.4|82686.4|82636.4|82679.5|82629.5|68
1620775060000|2021-05-11 23:17:40|82682.2|82632.2|82682.9|82632.9|82695|82645|82680.4|82630.4|72
1620775070000|2021-05-11 23:17:50|82683.7|82633.7|82684|82634|82693|82643|82681.1|82631.1|67
1620775080000|2021-05-11 23:18:00|82684.8|82634.8|82692.4|82642.4|82692.4|82642.4|82681.1|82631.1|72
1620775090000|2021-05-11 23:18:10|82692.1|82642.1|82698.3|82648.3|82703.4|82653.4|82687.7|82637.7|73
1620775100000|2021-05-11 23:18:20|82698.1|82648.1|82681.6|82631.6|82706.1|82656.1|82681.6|82631.6|77
1620775110000|2021-05-11 23:18:30|82679|82629|82690.1|82640.1|82692|82642|82657.2|82607.2|78
1620775120000|2021-05-11 23:18:40|82687.1|82637.1|82698.7|82648.7|82704.1|82654.1|82687.1|82637.1|77
1620775130000|2021-05-11 23:18:50|82699.5|82649.5|82694.6|82644.6|82703.7|82653.7|82694|82644|78
1620775140000|2021-05-11 23:19:00|82695.2|82645.2|82689.1|82639.1|82701.3|82651.3|82684.4|82634.4|76
1620775150000|2021-05-11 23:19:10|82688.4|82638.4|82700.8|82650.8|82702.8|82652.8|82685.3|82635.3|75
1620775160000|2021-05-11 23:19:20|82698.1|82648.1|82696.3|82646.3|82701.3|82651.3|82693.1|82643.1|74
1620775170000|2021-05-11 23:19:30|82696.4|82646.4|82699.6|82649.6|82700.5|82650.5|82687.9|82637.9|77
1620775180000|2021-05-11 23:19:40|82699.4|82649.4|82661.5|82611.5|82703.4|82653.4|82657.9|82607.9|79
1620775190000|2021-05-11 23:19:50|82659.9|82609.9|82660.7|82610.7|82662|82612|82659.5|82609.5|35
1620775200000|2021-05-11 23:20:00|82659.8|82609.8|82684.4|82634.4|82686.3|82636.3|82659.8|82609.8|76
1620775210000|2021-05-11 23:20:10|82685.6|82635.6|82677|82627|82685.6|82635.6|82672.8|82622.8|69
1620775220000|2021-05-11 23:20:20|82676.7|82626.7|82674.7|82624.7|82680.5|82630.5|82674.2|82624.2|63
1620775230000|2021-05-11 23:20:30|82675|82625|82680.6|82630.6|82683.5|82633.5|82672.9|82622.9|75
1620775240000|2021-05-11 23:20:40|82680.8|82630.8|82660.2|82610.2|82687.3|82637.3|82654.6|82604.6|69
1620775250000|2021-05-11 23:20:50|82660.6|82610.6|82666.8|82616.8|82669.4|82619.4|82650.2|82600.2|75
1620775260000|2021-05-11 23:21:00|82666.2|82616.2|82652.7|82602.7|82672.8|82622.8|82650.5|82600.5|79
1620775270000|2021-05-11 23:21:10|82651.3|82601.3|82651.1|82601.1|82652.4|82602.4|82647|82597|53
1620775280000|2021-05-11 23:21:20|82650.7|82600.7|82646.5|82596.5|82652|82602|82646.4|82596.4|30
1620775290000|2021-05-11 23:21:30|82648.6|82598.6|82651.1|82601.1|82651.1|82601.1|82646.7|82596.7|22
1620775300000|2021-05-11 23:21:40|82649|82599|82667|82617|82679.7|82629.7|82646.4|82596.4|47
1620775310000|2021-05-11 23:21:50|82664.5|82614.5|82662.6|82612.6|82678.7|82628.7|82657.2|82607.2|76
1620775320000|2021-05-11 23:22:00|82660.9|82610.9|82681|82631|82684.2|82634.2|82642.6|82592.6|75
1620775330000|2021-05-11 23:22:10|82680.9|82630.9|82672.8|82622.8|82682.4|82632.4|82662.8|82612.8|78
1620775340000|2021-05-11 23:22:20|82673.1|82623.1|82671.4|82621.4|82678|82628|82665.7|82615.7|78
1620775350000|2021-05-11 23:22:30|82671|82621|82688.1|82638.1|82688.1|82638.1|82670.1|82620.1|74
1620775360000|2021-05-11 23:22:40|82687.7|82637.7|82696.3|82646.3|82698.7|82648.7|82684.7|82634.7|78
1620775370000|2021-05-11 23:22:50|82698.2|82648.2|82683.9|82633.9|82698.2|82648.2|82681.5|82631.5|77
1620775380000|2021-05-11 23:23:00|82687.3|82637.3|82673.1|82623.1|82690.8|82640.8|82673.1|82623.1|75
1620775390000|2021-05-11 23:23:10|82670.7|82620.7|82686.7|82636.7|82694.2|82644.2|82669.1|82619.1|78
1620775400000|2021-05-11 23:23:20|82688.4|82638.4|82663.7|82613.7|82689.2|82639.2|82662|82612|78
1620775410000|2021-05-11 23:23:30|82666.3|82616.3|82664.2|82614.2|82678.8|82628.8|82663.6|82613.6|75
1620775420000|2021-05-11 23:23:40|82667.1|82617.1|82666.6|82616.6|82673.5|82623.5|82653.6|82603.6|79
1620775430000|2021-05-11 23:23:50|82667|82617|82663.2|82613.2|82668.1|82618.1|82653.5|82603.5|79
1620775440000|2021-05-11 23:24:00|82663|82613|82667.1|82617.1|82673.6|82623.6|82660|82610|79
1620775450000|2021-05-11 23:24:10|82667.3|82617.3|82668.2|82618.2|82674.5|82624.5|82653.2|82603.2|79
1620775460000|2021-05-11 23:24:20|82667.2|82617.2|82687.9|82637.9|82689.7|82639.7|82659.4|82609.4|79
1620775470000|2021-05-11 23:24:30|82687.7|82637.7|82664.7|82614.7|82687.7|82637.7|82662.6|82612.6|80
1620775480000|2021-05-11 23:24:40|82666.7|82616.7|82656.3|82606.3|82667.6|82617.6|82652.7|82602.7|79
1620775490000|2021-05-11 23:24:50|82655.4|82605.4|82674.4|82624.4|82679.5|82629.5|82651.5|82601.5|78
1620775500000|2021-05-11 23:25:00|82675.8|82625.8|82680.7|82630.7|82685.2|82635.2|82668.6|82618.6|78
1620775510000|2021-05-11 23:25:10|82677.1|82627.1|82676.3|82626.3|82688.9|82638.9|82673.6|82623.6|77
1620775520000|2021-05-11 23:25:20|82675.7|82625.7|82678.7|82628.7|82682.8|82632.8|82672|82622|78
1620775530000|2021-05-11 23:25:30|82680.6|82630.6|82666.2|82616.2|82689.6|82639.6|82665.2|82615.2|78
1620775540000|2021-05-11 23:25:40|82667.2|82617.2|82679.1|82629.1|82690.1|82640.1|82663.7|82613.7|80
1620775550000|2021-05-11 23:25:50|82677.5|82627.5|82672.2|82622.2|82684.4|82634.4|82665.7|82615.7|80
1620775560000|2021-05-11 23:26:00|82674.4|82624.4|82654|82604|82675.6|82625.6|82650.6|82600.6|77
1620775570000|2021-05-11 23:26:10|82651.9|82601.9|82659.2|82609.2|82667|82617|82649.4|82599.4|79
1620775580000|2021-05-11 23:26:20|82656.7|82606.7|82676.9|82626.9|82682.8|82632.8|82651.9|82601.9|79
1620775590000|2021-05-11 23:26:30|82676.3|82626.3|82674.4|82624.4|82681.6|82631.6|82673.7|82623.7|77
1620775600000|2021-05-11 23:26:40|82675.2|82625.2|82655.1|82605.1|82675.2|82625.2|82649.5|82599.5|76
1620775610000|2021-05-11 23:26:50|82654|82604|82654.8|82604.8|82660|82610|82649|82599|78
1620775620000|2021-05-11 23:27:00|82653.9|82603.9|82667.8|82617.8|82669|82619|82647.4|82597.4|74
1620775630000|2021-05-11 23:27:10|82666.8|82616.8|82657.4|82607.4|82667.8|82617.8|82656.7|82606.7|73
1620775640000|2021-05-11 23:27:20|82656.9|82606.9|82656.6|82606.6|82660.5|82610.5|82638.7|82588.7|76
1620775650000|2021-05-11 23:27:30|82658.2|82608.2|82660.8|82610.8|82667|82617|82654.7|82604.7|68
1620775660000|2021-05-11 23:27:40|82662.2|82612.2|82666.2|82616.2|82673.4|82623.4|82660.2|82610.2|75
1620775670000|2021-05-11 23:27:50|82665.8|82615.8|82668.9|82618.9|82675.5|82625.5|82661.1|82611.1|73
1620775680000|2021-05-11 23:28:00|82669.2|82619.2|82666.3|82616.3|82675|82625|82664.3|82614.3|71
1620775690000|2021-05-11 23:28:10|82664.6|82614.6|82652.5|82602.5|82669.2|82619.2|82651.9|82601.9|67
1620775700000|2021-05-11 23:28:20|82653.1|82603.1|82655.8|82605.8|82662.5|82612.5|82652.3|82602.3|69
1620775710000|2021-05-11 23:28:30|82656.4|82606.4|82648.3|82598.3|82665|82615|82642.9|82592.9|74
1620775720000|2021-05-11 23:28:40|82647.8|82597.8|82643.5|82593.5|82658.9|82608.9|82639.7|82589.7|72
1620775730000|2021-05-11 23:28:50|82642.7|82592.7|82639.1|82589.1|82656.4|82606.4|82637.6|82587.6|58
1620775740000|2021-05-11 23:29:00|82640.4|82590.4|82657|82607|82658.5|82608.5|82639.5|82589.5|47
1620775750000|2021-05-11 23:29:10|82660.6|82610.6|82643.8|82593.8|82660.6|82610.6|82643.1|82593.1|72
1620775760000|2021-05-11 23:29:20|82644|82594|82646.8|82596.8|82647.6|82597.6|82642.6|82592.6|25
1620775770000|2021-05-11 23:29:30|82647.5|82597.5|82654.6|82604.6|82654.6|82604.6|82635|82585|54
1620775780000|2021-05-11 23:29:40|82651.2|82601.2|82646.3|82596.3|82655.6|82605.6|82638|82588|60
1620775790000|2021-05-11 23:29:50|82648.3|82598.3|82651.9|82601.9|82658.4|82608.4|82646.1|82596.1|65
1620775800000|2021-05-11 23:30:00|82650.9|82600.9|82655.5|82605.5|82659.9|82609.9|82650.9|82600.9|61
1620775810000|2021-05-11 23:30:10|82656.5|82606.5|82661.5|82611.5|82664|82614|82656.5|82606.5|64
1620775820000|2021-05-11 23:30:20|82661.7|82611.7|82658|82608|82670.5|82620.5|82657.1|82607.1|62
1620775830000|2021-05-11 23:30:30|82662.6|82612.6|82662.2|82612.2|82668.2|82618.2|82658.2|82608.2|70
1620775840000|2021-05-11 23:30:40|82661|82611|82663|82613|82667.1|82617.1|82660.7|82610.7|55
1620775850000|2021-05-11 23:30:50|82663.3|82613.3|82670.2|82620.2|82674.1|82624.1|82662.9|82612.9|75
1620775860000|2021-05-11 23:31:00|82673.7|82623.7|82674.6|82624.6|82675.7|82625.7|82664.9|82614.9|72
1620775870000|2021-05-11 23:31:10|82673.8|82623.8|82671.3|82621.3|82677.4|82627.4|82664.9|82614.9|74
1620775880000|2021-05-11 23:31:20|82667.4|82617.4|82651.4|82601.4|82676.9|82626.9|82651.4|82601.4|74
1620775890000|2021-05-11 23:31:30|82653.6|82603.6|82646.6|82596.6|82659.7|82609.7|82644.8|82594.8|64
1620775900000|2021-05-11 23:31:40|82646.5|82596.5|82644.3|82594.3|82653.8|82603.8|82642.1|82592.1|27
1620775910000|2021-05-11 23:31:50|82643.7|82593.7|82643.4|82593.4|82647.3|82597.3|82643|82593|17
1620775920000|2021-05-11 23:32:00|82643.3|82593.3|82646.3|82596.3|82647.1|82597.1|82642.8|82592.8|35
1620775930000|2021-05-11 23:32:10|82646.6|82596.6|82657.4|82607.4|82671.9|82621.9|82646|82596|69
1620775940000|2021-05-11 23:32:20|82659.3|82609.3|82657.4|82607.4|82665.3|82615.3|82644.9|82594.9|72
1620775950000|2021-05-11 23:32:30|82657|82607|82645.8|82595.8|82662.9|82612.9|82645.8|82595.8|57
1620775960000|2021-05-11 23:32:40|82646.9|82596.9|82647.8|82597.8|82659|82609|82645.9|82595.9|58
1620775970000|2021-05-11 23:32:50|82648.2|82598.2|82658.5|82608.5|82662.3|82612.3|82647.9|82597.9|44
1620775980000|2021-05-11 23:33:00|82658.7|82608.7|82667|82617|82671.6|82621.6|82657.7|82607.7|57
1620775990000|2021-05-11 23:33:10|82667.1|82617.1|82663.9|82613.9|82667.1|82617.1|82661.6|82611.6|62
1620776000000|2021-05-11 23:33:20|82662.8|82612.8|82654|82604|82667.4|82617.4|82646.9|82596.9|59
1620776010000|2021-05-11 23:33:30|82653.2|82603.2|82659.4|82609.4|82664.7|82614.7|82653.2|82603.2|58
1620776020000|2021-05-11 23:33:40|82659|82609|82659.9|82609.9|82678.4|82628.4|82655.6|82605.6|75
1620776030000|2021-05-11 23:33:50|82658.7|82608.7|82655.6|82605.6|82664.9|82614.9|82653.7|82603.7|73
1620776040000|2021-05-11 23:34:00|82655.2|82605.2|82662.7|82612.7|82671.7|82621.7|82651.7|82601.7|70
1620776050000|2021-05-11 23:34:10|82663.2|82613.2|82648.8|82598.8|82664.6|82614.6|82647.9|82597.9|68
1620776060000|2021-05-11 23:34:20|82648.9|82598.9|82647|82597|82654.9|82604.9|82645.3|82595.3|52
1620776070000|2021-05-11 23:34:30|82646|82596|82665.9|82615.9|82669.3|82619.3|82636.9|82586.9|55
1620776080000|2021-05-11 23:34:40|82665|82615|82663.3|82613.3|82673.2|82623.2|82663.3|82613.3|70
1620776090000|2021-05-11 23:34:50|82664.6|82614.6|82649.5|82599.5|82667.5|82617.5|82647.8|82597.8|72
1620776100000|2021-05-11 23:35:00|82650.4|82600.4|82643.4|82593.4|82656.6|82606.6|82643.4|82593.4|74
1620776110000|2021-05-11 23:35:10|82642.8|82592.8|82640.9|82590.9|82650.2|82600.2|82640.2|82590.2|70
1620776120000|2021-05-11 23:35:20|82640.6|82590.6|82640.4|82590.4|82652.5|82602.5|82638|82588|55
1620776130000|2021-05-11 23:35:30|82638.4|82588.4|82643.4|82593.4|82647.2|82597.2|82636|82586|51
1620776140000|2021-05-11 23:35:40|82641.2|82591.2|82652.9|82602.9|82657.1|82607.1|82636|82586|67
1620776150000|2021-05-11 23:35:50|82653.4|82603.4|82652.3|82602.3|82654.9|82604.9|82652.1|82602.1|44
1620776160000|2021-05-11 23:36:00|82652.4|82602.4|82658.9|82608.9|82661.4|82611.4|82652|82602|45
1620776170000|2021-05-11 23:36:10|82658.7|82608.7|82662|82612|82662.3|82612.3|82657.6|82607.6|50
1620776180000|2021-05-11 23:36:20|82661.4|82611.4|82660.6|82610.6|82669.9|82619.9|82660.3|82610.3|39
1620776190000|2021-05-11 23:36:30|82660.4|82610.4|82665.8|82615.8|82671.6|82621.6|82660.4|82610.4|65
1620776200000|2021-05-11 23:36:40|82665.2|82615.2|82665.2|82615.2|82665.8|82615.8|82664.1|82614.1|42
1620776210000|2021-05-11 23:36:50|82665.1|82615.1|82662|82612|82666.5|82616.5|82661.9|82611.9|44
1620776220000|2021-05-11 23:37:00|82661.9|82611.9|82664.7|82614.7|82670.3|82620.3|82661.9|82611.9|66
1620776230000|2021-05-11 23:37:10|82663.9|82613.9|82664|82614|82667.5|82617.5|82658.9|82608.9|65
1620776240000|2021-05-11 23:37:20|82663.6|82613.6|82665.6|82615.6|82675.6|82625.6|82663.6|82613.6|66
1620776250000|2021-05-11 23:37:30|82665.3|82615.3|82668|82618|82670|82620|82664.2|82614.2|65
1620776260000|2021-05-11 23:37:40|82667.8|82617.8|82667.4|82617.4|82676.4|82626.4|82665.3|82615.3|69
1620776270000|2021-05-11 23:37:50|82671.5|82621.5|82669.3|82619.3|82674.8|82624.8|82666.1|82616.1|66
1620776280000|2021-05-11 23:38:00|82665.1|82615.1|82650.1|82600.1|82665.3|82615.3|82642.3|82592.3|65
1620776290000|2021-05-11 23:38:10|82650.2|82600.2|82649.9|82599.9|82651.1|82601.1|82649.6|82599.6|27
1620776300000|2021-05-11 23:38:20|82650.1|82600.1|82648.8|82598.8|82652.7|82602.7|82647.5|82597.5|44
1620776310000|2021-05-11 23:38:30|82649|82599|82649|82599|82655.4|82605.4|82647.9|82597.9|25
1620776320000|2021-05-11 23:38:40|82649.6|82599.6|82647.5|82597.5|82649.8|82599.8|82642.8|82592.8|25
1620776330000|2021-05-11 23:38:50|82646.8|82596.8|82647.5|82597.5|82648.9|82598.9|82645.9|82595.9|31
1620776340000|2021-05-11 23:39:00|82647.7|82597.7|82648.1|82598.1|82648.1|82598.1|82647.2|82597.2|8
1620776350000|2021-05-11 23:39:10|82648|82598|82646.2|82596.2|82648|82598|82646.2|82596.2|15
1620776360000|2021-05-11 23:39:20|82645.9|82595.9|82640.6|82590.6|82647.1|82597.1|82635|82585|34
1620776370000|2021-05-11 23:39:30|82638|82588|82635.9|82585.9|82638|82588|82629.9|82579.9|39
1620776380000|2021-05-11 23:39:40|82634.6|82584.6|82634.5|82584.5|82636.9|82586.9|82633.1|82583.1|21
1620776390000|2021-05-11 23:39:50|82634.3|82584.3|82654.5|82604.5|82654.5|82604.5|82630.9|82580.9|33
1620776400000|2021-05-11 23:40:00|82656.8|82606.8|82640.6|82590.6|82661.1|82611.1|82639.1|82589.1|68
1620776410000|2021-05-11 23:40:10|82640.8|82590.8|82652.5|82602.5|82656.1|82606.1|82639.4|82589.4|55
1620776420000|2021-05-11 23:40:20|82650.5|82600.5|82644|82594|82651.4|82601.4|82642.1|82592.1|30
1620776430000|2021-05-11 23:40:30|82643.7|82593.7|82641.7|82591.7|82643.7|82593.7|82641.2|82591.2|28
1620776440000|2021-05-11 23:40:40|82642|82592|82641.3|82591.3|82643.4|82593.4|82641.2|82591.2|23
1620776450000|2021-05-11 23:40:50|82641.5|82591.5|82642.3|82592.3|82642.5|82592.5|82641.3|82591.3|14
1620776460000|2021-05-11 23:41:00|82642.5|82592.5|82641|82591|82643.5|82593.5|82640.9|82590.9|16
1620776470000|2021-05-11 23:41:10|82640.8|82590.8|82640.8|82590.8|82641|82591|82639.6|82589.6|19
1620776480000|2021-05-11 23:41:20|82640.9|82590.9|82640.4|82590.4|82641.4|82591.4|82640.3|82590.3|20
1620776490000|2021-05-11 23:41:30|82640.1|82590.1|82642.1|82592.1|82645.6|82595.6|82640.1|82590.1|16
1620776500000|2021-05-11 23:41:40|82640.3|82590.3|82641|82591|82647.5|82597.5|82639.9|82589.9|17
1620776510000|2021-05-11 23:41:50|82643.8|82593.8|82638|82588|82645.5|82595.5|82637.4|82587.4|19
1620776520000|2021-05-11 23:42:00|82638.1|82588.1|82641|82591|82642.9|82592.9|82638|82588|42
1620776530000|2021-05-11 23:42:10|82640.4|82590.4|82651|82601|82651.1|82601.1|82639.1|82589.1|23
1620776540000|2021-05-11 23:42:20|82651.9|82601.9|82645.3|82595.3|82654.3|82604.3|82645.3|82595.3|48
1620776550000|2021-05-11 23:42:30|82649.8|82599.8|82644.3|82594.3|82649.8|82599.8|82643.1|82593.1|40
1620776560000|2021-05-11 23:42:40|82644.4|82594.4|82642.9|82592.9|82647.5|82597.5|82642.9|82592.9|17
1620776570000|2021-05-11 23:42:50|82642.7|82592.7|82644.4|82594.4|82651.3|82601.3|82642.7|82592.7|40
1620776580000|2021-05-11 23:43:00|82644.7|82594.7|82642.8|82592.8|82644.8|82594.8|82642|82592|26
1620776590000|2021-05-11 23:43:10|82642.7|82592.7|82647.9|82597.9|82658.5|82608.5|82642.7|82592.7|39
1620776600000|2021-05-11 23:43:20|82648.3|82598.3|82665.8|82615.8|82669.7|82619.7|82647.4|82597.4|35
1620776610000|2021-05-11 23:43:30|82667.1|82617.1|82655.5|82605.5|82667.1|82617.1|82655.2|82605.2|38
1620776620000|2021-05-11 23:43:40|82655.4|82605.4|82665.2|82615.2|82681.5|82631.5|82653.8|82603.8|69
1620776630000|2021-05-11 23:43:50|82665.6|82615.6|82654.2|82604.2|82665.9|82615.9|82652.8|82602.8|60
1620776640000|2021-05-11 23:44:00|82653.9|82603.9|82656.3|82606.3|82659.7|82609.7|82651.8|82601.8|56
1620776650000|2021-05-11 23:44:10|82656.1|82606.1|82662.2|82612.2|82667.1|82617.1|82655.9|82605.9|61
1620776660000|2021-05-11 23:44:20|82661.8|82611.8|82662.1|82612.1|82672.7|82622.7|82660.1|82610.1|57
1620776670000|2021-05-11 23:44:30|82662.5|82612.5|82663.9|82613.9|82670.7|82620.7|82657.5|82607.5|71
1620776680000|2021-05-11 23:44:40|82664.3|82614.3|82670.4|82620.4|82672.6|82622.6|82663.6|82613.6|70
1620776690000|2021-05-11 23:44:50|82669|82619|82671.8|82621.8|82679|82629|82668.5|82618.5|66
1620776700000|2021-05-11 23:45:00|82673.4|82623.4|82667.7|82617.7|82675.2|82625.2|82667.7|82617.7|66
1620776710000|2021-05-11 23:45:10|82667.8|82617.8|82673.1|82623.1|82682.8|82632.8|82666.8|82616.8|68
1620776720000|2021-05-11 23:45:20|82673|82623|82662.8|82612.8|82677.4|82627.4|82653.5|82603.5|66
1620776730000|2021-05-11 23:45:30|82660.7|82610.7|82651.6|82601.6|82660.7|82610.7|82651.5|82601.5|50
1620776740000|2021-05-11 23:45:40|82651.8|82601.8|82647.5|82597.5|82652.4|82602.4|82646.8|82596.8|33
1620776750000|2021-05-11 23:45:50|82647.2|82597.2|82648.6|82598.6|82649.1|82599.1|82646.8|82596.8|31
1620776760000|2021-05-11 23:46:00|82649|82599|82662.2|82612.2|82665.5|82615.5|82647.8|82597.8|62
1620776770000|2021-05-11 23:46:10|82661.8|82611.8|82657.3|82607.3|82662.5|82612.5|82656.1|82606.1|58
1620776780000|2021-05-11 23:46:20|82658|82608|82661.8|82611.8|82663.9|82613.9|82658|82608|60
1620776790000|2021-05-11 23:46:30|82661.6|82611.6|82658.2|82608.2|82664.8|82614.8|82658.1|82608.1|58
1620776800000|2021-05-11 23:46:40|82659.7|82609.7|82658.4|82608.4|82661.3|82611.3|82657.5|82607.5|54
1620776810000|2021-05-11 23:46:50|82658.5|82608.5|82671.9|82621.9|82679.9|82629.9|82658.2|82608.2|75
1620776820000|2021-05-11 23:47:00|82671.6|82621.6|82670.9|82620.9|82680.5|82630.5|82670|82620|65
1620776830000|2021-05-11 23:47:10|82670.6|82620.6|82672.4|82622.4|82674.2|82624.2|82670.6|82620.6|54
1620776840000|2021-05-11 23:47:20|82673.7|82623.7|82675|82625|82676.1|82626.1|82671.9|82621.9|58
1620776850000|2021-05-11 23:47:30|82674.8|82624.8|82674.8|82624.8|82677.2|82627.2|82673|82623|52
1620776860000|2021-05-11 23:47:40|82672.7|82622.7|82674.9|82624.9|82676.8|82626.8|82670.8|82620.8|62
1620776870000|2021-05-11 23:47:50|82676|82626|82670.7|82620.7|82677.1|82627.1|82669.6|82619.6|63
1620776880000|2021-05-11 23:48:00|82671|82621|82678.9|82628.9|82681.3|82631.3|82669.9|82619.9|61
1620776890000|2021-05-11 23:48:10|82679.2|82629.2|82673.4|82623.4|82680.5|82630.5|82672.3|82622.3|57
1620776900000|2021-05-11 23:48:20|82673.8|82623.8|82676.4|82626.4|82676.6|82626.6|82670.3|82620.3|62
1620776910000|2021-05-11 23:48:30|82675.9|82625.9|82683.9|82633.9|82686.8|82636.8|82675.8|82625.8|59
1620776920000|2021-05-11 23:48:40|82684.1|82634.1|82682.9|82632.9|82689.2|82639.2|82681.3|82631.3|64
1620776930000|2021-05-11 23:48:50|82683.3|82633.3|82684.9|82634.9|82687.7|82637.7|82681.9|82631.9|60
1620776940000|2021-05-11 23:49:00|82684.8|82634.8|82684.8|82634.8|82686.3|82636.3|82683.4|82633.4|57
1620776950000|2021-05-11 23:49:10|82684.6|82634.6|82681.7|82631.7|82685.6|82635.6|82679.5|82629.5|65
1620776960000|2021-05-11 23:49:20|82681.4|82631.4|82677.1|82627.1|82683.4|82633.4|82675.3|82625.3|60
1620776970000|2021-05-11 23:49:30|82676.7|82626.7|82683|82633|82687.5|82637.5|82675.6|82625.6|67
1620776980000|2021-05-11 23:49:40|82684.4|82634.4|82683|82633|82684.6|82634.6|82680.7|82630.7|64
1620776990000|2021-05-11 23:49:50|82682.6|82632.6|82687.5|82637.5|82688.7|82638.7|82680.2|82630.2|62
1620777000000|2021-05-11 23:50:00|82686.2|82636.2|82674.1|82624.1|82689.5|82639.5|82672.3|82622.3|63
1620777010000|2021-05-11 23:50:10|82673.7|82623.7|82673.2|82623.2|82676.5|82626.5|82672.7|82622.7|49
1620777020000|2021-05-11 23:50:20|82673.8|82623.8|82676.1|82626.1|82678.3|82628.3|82673.1|82623.1|52
1620777030000|2021-05-11 23:50:30|82675.8|82625.8|82683.4|82633.4|82683.5|82633.5|82674|82624|64
1620777040000|2021-05-11 23:50:40|82683.8|82633.8|82682.9|82632.9|82685.9|82635.9|82681.7|82631.7|63
1620777050000|2021-05-11 23:50:50|82683|82633|82682.6|82632.6|82686.6|82636.6|82681.4|82631.4|53
1620777060000|2021-05-11 23:51:00|82682.4|82632.4|82682.2|82632.2|82683.3|82633.3|82681.6|82631.6|40
1620777070000|2021-05-11 23:51:10|82682.6|82632.6|82683.1|82633.1|82684.9|82634.9|82681.9|82631.9|49
1620777080000|2021-05-11 23:51:20|82682.1|82632.1|82683.9|82633.9|82686.1|82636.1|82680.9|82630.9|66
1620777090000|2021-05-11 23:51:30|82683.4|82633.4|82682.5|82632.5|82687.7|82637.7|82682.1|82632.1|62
1620777100000|2021-05-11 23:51:40|82681.7|82631.7|82678.6|82628.6|82681.7|82631.7|82677.8|82627.8|46
1620777110000|2021-05-11 23:51:50|82678.5|82628.5|82682|82632|82683.6|82633.6|82677.8|82627.8|47
1620777120000|2021-05-11 23:52:00|82683.3|82633.3|82683.2|82633.2|82691.7|82641.7|82681.8|82631.8|68
1620777130000|2021-05-11 23:52:10|82683.1|82633.1|82689.3|82639.3|82693.5|82643.5|82682.9|82632.9|55
1620777140000|2021-05-11 23:52:20|82689.5|82639.5|82685.8|82635.8|82695.1|82645.1|82682.9|82632.9|62
1620777150000|2021-05-11 23:52:30|82687.4|82637.4|82682.8|82632.8|82688|82638|82682.8|82632.8|61
1620777160000|2021-05-11 23:52:40|82682.4|82632.4|82685.5|82635.5|82693.5|82643.5|82680.2|82630.2|57
1620777170000|2021-05-11 23:52:50|82685.9|82635.9|82685.6|82635.6|82702.4|82652.4|82683.1|82633.1|68
1620777180000|2021-05-11 23:53:00|82682.9|82632.9|82663.8|82613.8|82683.1|82633.1|82663.8|82613.8|72
1620777190000|2021-05-11 23:53:10|82664.1|82614.1|82667.5|82617.5|82669.7|82619.7|82660.6|82610.6|47
1620777200000|2021-05-11 23:53:20|82668.5|82618.5|82655.4|82605.4|82670.5|82620.5|82654.7|82604.7|59
1620777210000|2021-05-11 23:53:30|82655.7|82605.7|82654.8|82604.8|82656.1|82606.1|82654.1|82604.1|24
1620777220000|2021-05-11 23:53:40|82655|82605|82663.2|82613.2|82664.3|82614.3|82654.5|82604.5|30
1620777230000|2021-05-11 23:53:50|82661.6|82611.6|82656|82606|82661.6|82611.6|82655|82605|35
1620777240000|2021-05-11 23:54:00|82656.2|82606.2|82654.1|82604.1|82656.3|82606.3|82653.5|82603.5|38
1620777250000|2021-05-11 23:54:10|82654|82604|82655.2|82605.2|82655.2|82605.2|82653.7|82603.7|13
1620777260000|2021-05-11 23:54:20|82653.3|82603.3|82649.8|82599.8|82653.3|82603.3|82648.8|82598.8|36
1620777270000|2021-05-11 23:54:30|82649.5|82599.5|82646.1|82596.1|82650.9|82600.9|82646.1|82596.1|29
1620777280000|2021-05-11 23:54:40|82647.3|82597.3|82643.4|82593.4|82647.3|82597.3|82642.8|82592.8|22
1620777290000|2021-05-11 23:54:50|82643.1|82593.1|82641.7|82591.7|82643.7|82593.7|82640.6|82590.6|28
1620777300000|2021-05-11 23:55:00|82641.5|82591.5|82651.4|82601.4|82659|82609|82640.3|82590.3|42
1620777310000|2021-05-11 23:55:10|82651.9|82601.9|82648.5|82598.5|82657.4|82607.4|82646.8|82596.8|68
1620777320000|2021-05-11 23:55:20|82647.2|82597.2|82645.6|82595.6|82647.7|82597.7|82641.5|82591.5|55
1620777330000|2021-05-11 23:55:30|82645.8|82595.8|82645.2|82595.2|82647.1|82597.1|82645.2|82595.2|24
1620777340000|2021-05-11 23:55:40|82645.3|82595.3|82655.1|82605.1|82655.9|82605.9|82644.8|82594.8|40
1620777350000|2021-05-11 23:55:50|82655|82605|82658.2|82608.2|82668.4|82618.4|82655|82605|67
1620777360000|2021-05-11 23:56:00|82657.9|82607.9|82660.9|82610.9|82663.6|82613.6|82657.9|82607.9|59
1620777370000|2021-05-11 23:56:10|82661|82611|82661.8|82611.8|82664.1|82614.1|82659.7|82609.7|47
1620777380000|2021-05-11 23:56:20|82661.7|82611.7|82661.4|82611.4|82671|82621|82660.8|82610.8|47
1620777390000|2021-05-11 23:56:30|82661.3|82611.3|82663.3|82613.3|82664.3|82614.3|82658|82608|47
1620777400000|2021-05-11 23:56:40|82663.5|82613.5|82663.2|82613.2|82673|82623|82662.9|82612.9|61
1620777410000|2021-05-11 23:56:50|82663.7|82613.7|82663.6|82613.6|82668.5|82618.5|82662|82612|60
1620777420000|2021-05-11 23:57:00|82663.2|82613.2|82667.9|82617.9|82675.3|82625.3|82663.2|82613.2|54
1620777430000|2021-05-11 23:57:10|82667.7|82617.7|82667.6|82617.6|82675|82625|82666.9|82616.9|51
1620777440000|2021-05-11 23:57:20|82667.4|82617.4|82672.8|82622.8|82677.8|82627.8|82667.3|82617.3|58
1620777450000|2021-05-11 23:57:30|82672.9|82622.9|82671.4|82621.4|82678|82628|82671.2|82621.2|64
1620777460000|2021-05-11 23:57:40|82673.5|82623.5|82672.4|82622.4|82676.2|82626.2|82671.4|82621.4|57
1620777470000|2021-05-11 23:57:50|82672.2|82622.2|82669.3|82619.3|82674|82624|82669.3|82619.3|46
1620777480000|2021-05-11 23:58:00|82671.2|82621.2|82669.6|82619.6|82672|82622|82665.8|82615.8|49
1620777490000|2021-05-11 23:58:10|82670.5|82620.5|82680.1|82630.1|82680.1|82630.1|82669.9|82619.9|46
1620777500000|2021-05-11 23:58:20|82680.9|82630.9|82679.9|82629.9|82684.1|82634.1|82673.8|82623.8|40
1620777510000|2021-05-11 23:58:30|82680.5|82630.5|82669.3|82619.3|82681.2|82631.2|82668.6|82618.6|70
1620777520000|2021-05-11 23:58:40|82669|82619|82668.1|82618.1|82670.5|82620.5|82667.1|82617.1|43
1620777530000|2021-05-11 23:58:50|82668.2|82618.2|82673.6|82623.6|82681.8|82631.8|82667.8|82617.8|60
1620777540000|2021-05-11 23:59:00|82673.9|82623.9|82678|82628|82690.5|82640.5|82673.3|82623.3|70
1620777550000|2021-05-11 23:59:10|82678.1|82628.1|82678.9|82628.9|82684.2|82634.2|82671.3|82621.3|71
1620777560000|2021-05-11 23:59:20|82679|82629|82671.8|82621.8|82679.5|82629.5|82670.7|82620.7|67
1620777570000|2021-05-11 23:59:30|82672|82622|82672.9|82622.9|82676.9|82626.9|82669.9|82619.9|71
1620777580000|2021-05-11 23:59:40|82672.7|82622.7|82671.3|82621.3|82673.6|82623.6|82667.3|82617.3|70
1620777590000|2021-05-11 23:59:50|82671|82621|82673.1|82623.1|82673.1|82623.1|82668|82618|50
1620777600000|2021-05-12 00:00:00|82678.4|82628.4|82675.1|82625.1|82688.4|82638.4|82674.3|82624.3|72
1620777610000|2021-05-12 00:00:10|82674.8|82624.8|82681.6|82631.6|82681.6|82631.6|82673|82623|42
1620777620000|2021-05-12 00:00:20|82681.1|82631.1|82672.1|82622.1|82685.7|82635.7|82671|82621|68
1620777630000|2021-05-12 00:00:30|82672|82622|82675.8|82625.8|82679.2|82629.2|82671.2|82621.2|49
1620777640000|2021-05-12 00:00:40|82676|82626|82673.6|82623.6|82677.8|82627.8|82673.2|82623.2|33
1620777650000|2021-05-12 00:00:50|82677.8|82627.8|82671.5|82621.5|82679.2|82629.2|82671.5|82621.5|24
1620777660000|2021-05-12 00:01:00|82671.6|82621.6|82671.1|82621.1|82672.8|82622.8|82670.9|82620.9|30
1620777670000|2021-05-12 00:01:10|82671.6|82621.6|82682|82632|82683.7|82633.7|82669.5|82619.5|53
1620777680000|2021-05-12 00:01:20|82680.5|82630.5|82674.5|82624.5|82684.2|82634.2|82674.4|82624.4|37
1620777690000|2021-05-12 00:01:30|82674.4|82624.4|82674|82624|82675.3|82625.3|82673.9|82623.9|21
1620777700000|2021-05-12 00:01:40|82674.1|82624.1|82681.1|82631.1|82691.9|82641.9|82673.8|82623.8|46
1620777710000|2021-05-12 00:01:50|82681.4|82631.4|82697.4|82647.4|82697.4|82647.4|82680.4|82630.4|41
1620777720000|2021-05-12 00:02:00|82695|82645|82688.3|82638.3|82696.5|82646.5|82688|82638|46
1620777730000|2021-05-12 00:02:10|82688.2|82638.2|82690.9|82640.9|82696.3|82646.3|82688.2|82638.2|24
1620777740000|2021-05-12 00:02:20|82691|82641|82690.6|82640.6|82691.2|82641.2|82690|82640|21
1620777750000|2021-05-12 00:02:30|82690.8|82640.8|82691|82641|82691.7|82641.7|82690.7|82640.7|16
1620777760000|2021-05-12 00:02:40|82691.2|82641.2|82691.2|82641.2|82692.3|82642.3|82689.9|82639.9|26
1620777770000|2021-05-12 00:02:50|82690.3|82640.3|82688.7|82638.7|82690.7|82640.7|82686.7|82636.7|26
1620777780000|2021-05-12 00:03:00|82689.2|82639.2|82686.9|82636.9|82689.2|82639.2|82686.6|82636.6|30
1620777790000|2021-05-12 00:03:10|82686.6|82636.6|82688.1|82638.1|82688.6|82638.6|82686.6|82636.6|18
1620777800000|2021-05-12 00:03:20|82688.3|82638.3|82686.8|82636.8|82688.3|82638.3|82686.6|82636.6|14
1620777810000|2021-05-12 00:03:30|82687.3|82637.3|82686.5|82636.5|82687.3|82637.3|82686.3|82636.3|20
1620777820000|2021-05-12 00:03:40|82686.8|82636.8|82690.1|82640.1|82690.9|82640.9|82686.8|82636.8|32
1620777830000|2021-05-12 00:03:50|82690.8|82640.8|82689.7|82639.7|82690.8|82640.8|82687.9|82637.9|26
1620777840000|2021-05-12 00:04:00|82690.1|82640.1|82689|82639|82690.6|82640.6|82689|82639|15
1620777850000|2021-05-12 00:04:10|82689.3|82639.3|82693.9|82643.9|82694.5|82644.5|82689.2|82639.2|30
1620777860000|2021-05-12 00:04:20|82693.8|82643.8|82693.4|82643.4|82694|82644|82692.6|82642.6|33
1620777870000|2021-05-12 00:04:30|82693.6|82643.6|82692.8|82642.8|82693.8|82643.8|82692.1|82642.1|24
1620777880000|2021-05-12 00:04:40|82692.7|82642.7|82690.2|82640.2|82693|82643|82690.2|82640.2|33
1620777890000|2021-05-12 00:04:50|82689.8|82639.8|82692.3|82642.3|82692.3|82642.3|82689.8|82639.8|20
1620777900000|2021-05-12 00:05:00|82692.1|82642.1|82690.3|82640.3|82692.5|82642.5|82689.6|82639.6|38
1620777910000|2021-05-12 00:05:10|82690.4|82640.4|82690.1|82640.1|82691.6|82641.6|82689.2|82639.2|14
1620777920000|2021-05-12 00:05:20|82690.3|82640.3|82690.8|82640.8|82691.4|82641.4|82689.7|82639.7|43
1620777930000|2021-05-12 00:05:30|82690.7|82640.7|82653.7|82603.7|82691.4|82641.4|82653.7|82603.7|67
1620777940000|2021-05-12 00:05:40|82655.7|82605.7|82675.4|82625.4|82675.4|82625.4|82652.5|82602.5|65
1620777950000|2021-05-12 00:05:50|82674.9|82624.9|82670|82620|82675.5|82625.5|82668.2|82618.2|45
1620777960000|2021-05-12 00:06:00|82670.1|82620.1|82666.3|82616.3|82670.3|82620.3|82666.2|82616.2|44
1620777970000|2021-05-12 00:06:10|82667|82617|82672.6|82622.6|82673.4|82623.4|82666.9|82616.9|56
1620777980000|2021-05-12 00:06:20|82673.5|82623.5|82667.6|82617.6|82674.5|82624.5|82667|82617|56
1620777990000|2021-05-12 00:06:30|82667.4|82617.4|82667.6|82617.6|82669.8|82619.8|82667|82617|25
1620778000000|2021-05-12 00:06:40|82667.8|82617.8|82659.3|82609.3|82668|82618|82657.4|82607.4|57
1620778010000|2021-05-12 00:06:50|82658.7|82608.7|82660.9|82610.9|82664.7|82614.7|82656.7|82606.7|46
1620778020000|2021-05-12 00:07:00|82660.7|82610.7|82659.9|82609.9|82661.9|82611.9|82659.5|82609.5|43
1620778030000|2021-05-12 00:07:10|82660.5|82610.5|82628.7|82578.7|82663|82613|82625.2|82575.2|64
1620778040000|2021-05-12 00:07:20|82626.4|82576.4|82656|82606|82660.3|82610.3|82626.4|82576.4|71
1620778050000|2021-05-12 00:07:30|82656.9|82606.9|82657.1|82607.1|82659|82609|82653.7|82603.7|57
1620778060000|2021-05-12 00:07:40|82658.2|82608.2|82653.2|82603.2|82658.2|82608.2|82650.5|82600.5|39
1620778070000|2021-05-12 00:07:50|82652.5|82602.5|82647|82597|82654.6|82604.6|82642.7|82592.7|75
1620778080000|2021-05-12 00:08:00|82646.9|82596.9|82646.4|82596.4|82652.6|82602.6|82644.5|82594.5|67
1620778090000|2021-05-12 00:08:10|82647.1|82597.1|82646.7|82596.7|82649.8|82599.8|82643.3|82593.3|71
1620778100000|2021-05-12 00:08:20|82647.1|82597.1|82645.9|82595.9|82648.1|82598.1|82644.7|82594.7|39
1620778110000|2021-05-12 00:08:30|82646.1|82596.1|82646|82596|82649.5|82599.5|82643.9|82593.9|51
1620778120000|2021-05-12 00:08:40|82648|82598|82646.8|82596.8|82650.6|82600.6|82643.6|82593.6|65
1620778130000|2021-05-12 00:08:50|82646.5|82596.5|82643.6|82593.6|82650.3|82600.3|82640.8|82590.8|60
1620778140000|2021-05-12 00:09:00|82643.8|82593.8|82625.5|82575.5|82647.8|82597.8|82625.5|82575.5|74
1620778150000|2021-05-12 00:09:10|82628.7|82578.7|82636.1|82586.1|82636.1|82586.1|82624|82574|67
1620778160000|2021-05-12 00:09:20|82636.9|82586.9|82633.2|82583.2|82637.6|82587.6|82630.1|82580.1|71
1620778170000|2021-05-12 00:09:30|82633.8|82583.8|82625.9|82575.9|82633.8|82583.8|82623.9|82573.9|64
1620778180000|2021-05-12 00:09:40|82624.2|82574.2|82632|82582|82636.6|82586.6|82623.8|82573.8|69
1620778190000|2021-05-12 00:09:50|82629.9|82579.9|82637.3|82587.3|82647.2|82597.2|82627.6|82577.6|61
1620778200000|2021-05-12 00:10:00|82637.6|82587.6|82643.8|82593.8|82644|82594|82635.8|82585.8|40
1620778210000|2021-05-12 00:10:10|82642.7|82592.7|82649.8|82599.8|82656.4|82606.4|82642.5|82592.5|60
1620778220000|2021-05-12 00:10:20|82650|82600|82651.1|82601.1|82652.4|82602.4|82649.9|82599.9|20
1620778230000|2021-05-12 00:10:30|82651.3|82601.3|82647.4|82597.4|82651.6|82601.6|82645.8|82595.8|17
1620778240000|2021-05-12 00:10:40|82647.3|82597.3|82652.3|82602.3|82653.6|82603.6|82645.8|82595.8|23
1620778250000|2021-05-12 00:10:50|82650.9|82600.9|82652.7|82602.7|82652.7|82602.7|82650.3|82600.3|36
1620778260000|2021-05-12 00:11:00|82652.6|82602.6|82653.7|82603.7|82654.3|82604.3|82650.9|82600.9|30
1620778270000|2021-05-12 00:11:10|82653.4|82603.4|82649.3|82599.3|82662.7|82612.7|82647.7|82597.7|59
1620778280000|2021-05-12 00:11:20|82649.4|82599.4|82636.2|82586.2|82651.1|82601.1|82636.2|82586.2|38
1620778290000|2021-05-12 00:11:30|82639.8|82589.8|82632.8|82582.8|82639.8|82589.8|82624|82574|73
1620778300000|2021-05-12 00:11:40|82636.4|82586.4|82638.3|82588.3|82641.6|82591.6|82634.8|82584.8|51
1620778310000|2021-05-12 00:11:50|82638.4|82588.4|82639.1|82589.1|82639.5|82589.5|82635.6|82585.6|41
1620778320000|2021-05-12 00:12:00|82640.3|82590.3|82637.1|82587.1|82640.5|82590.5|82637.1|82587.1|32
1620778330000|2021-05-12 00:12:10|82640.7|82590.7|82650.2|82600.2|82654|82604|82632.6|82582.6|65
1620778340000|2021-05-12 00:12:20|82645.2|82595.2|82644.3|82594.3|82649.7|82599.7|82643|82593|41
1620778350000|2021-05-12 00:12:30|82644.5|82594.5|82644.9|82594.9|82648.4|82598.4|82640.8|82590.8|36
1620778360000|2021-05-12 00:12:40|82644.6|82594.6|82638.7|82588.7|82646.1|82596.1|82637.7|82587.7|18
1620778370000|2021-05-12 00:12:50|82639.1|82589.1|82638.4|82588.4|82640|82590|82638|82588|12
1620778380000|2021-05-12 00:13:00|82641.4|82591.4|82641|82591|82642.4|82592.4|82635|82585|22
1620778390000|2021-05-12 00:13:10|82640.9|82590.9|82639.9|82589.9|82641.1|82591.1|82638.8|82588.8|16
1620778400000|2021-05-12 00:13:20|82639.6|82589.6|82622.1|82572.1|82640.6|82590.6|82616.4|82566.4|45
1620778410000|2021-05-12 00:13:30|82623.2|82573.2|82620.2|82570.2|82624.4|82574.4|82611.5|82561.5|70
1620778420000|2021-05-12 00:13:40|82618.5|82568.5|82617.6|82567.6|82624.2|82574.2|82611.7|82561.7|54
1620778430000|2021-05-12 00:13:50|82615.7|82565.7|82622.2|82572.2|82628|82578|82615.7|82565.7|73
1620778440000|2021-05-12 00:14:00|82625.1|82575.1|82619.4|82569.4|82625.1|82575.1|82614.6|82564.6|78
1620778450000|2021-05-12 00:14:10|82621.1|82571.1|82620|82570|82621.1|82571.1|82614.9|82564.9|68
1620778460000|2021-05-12 00:14:20|82628.1|82578.1|82635|82585|82637.9|82587.9|82625.4|82575.4|44
1620778470000|2021-05-12 00:14:30|82635.1|82585.1|82632.2|82582.2|82635.5|82585.5|82630.1|82580.1|36
1620778480000|2021-05-12 00:14:40|82632.1|82582.1|82631.4|82581.4|82633.8|82583.8|82629.4|82579.4|22
1620778490000|2021-05-12 00:14:50|82631.1|82581.1|82636.8|82586.8|82636.8|82586.8|82631.1|82581.1|16
1620778500000|2021-05-12 00:15:00|82636.7|82586.7|82636.2|82586.2|82637.2|82587.2|82636.2|82586.2|18
1620778510000|2021-05-12 00:15:10|82636.1|82586.1|82633.8|82583.8|82636.4|82586.4|82628.6|82578.6|14
1620778520000|2021-05-12 00:15:20|82634.2|82584.2|82637.5|82587.5|82637.5|82587.5|82634.2|82584.2|11
1620778530000|2021-05-12 00:15:30|82637.3|82587.3|82636.7|82586.7|82638.4|82588.4|82635.8|82585.8|18
1620778540000|2021-05-12 00:15:40|82636.8|82586.8|82617.2|82567.2|82654.7|82604.7|82617.2|82567.2|69
1620778550000|2021-05-12 00:15:50|82614.5|82564.5|82614.3|82564.3|82619.6|82569.6|82613.5|82563.5|72
1620778560000|2021-05-12 00:16:00|82614.6|82564.6|82631.5|82581.5|82636.1|82586.1|82614.3|82564.3|54
1620778570000|2021-05-12 00:16:10|82635.6|82585.6|82646.1|82596.1|82649.8|82599.8|82635.6|82585.6|72
1620778580000|2021-05-12 00:16:20|82646.2|82596.2|82640.9|82590.9|82646.2|82596.2|82640.3|82590.3|29
1620778590000|2021-05-12 00:16:30|82641|82591|82643|82593|82643.5|82593.5|82639|82589|30
1620778600000|2021-05-12 00:16:40|82643.1|82593.1|82647.2|82597.2|82651.8|82601.8|82641.3|82591.3|34
1620778610000|2021-05-12 00:16:50|82647.3|82597.3|82647.4|82597.4|82649.5|82599.5|82646.1|82596.1|41
1620778620000|2021-05-12 00:17:00|82647.3|82597.3|82650.7|82600.7|82650.9|82600.9|82646.2|82596.2|45
1620778630000|2021-05-12 00:17:10|82651.1|82601.1|82656|82606|82656|82606|82649|82599|45
1620778640000|2021-05-12 00:17:20|82655.7|82605.7|82653.8|82603.8|82656.7|82606.7|82653.2|82603.2|39
1620778650000|2021-05-12 00:17:30|82653.2|82603.2|82651.1|82601.1|82653.8|82603.8|82648.3|82598.3|44
1620778660000|2021-05-12 00:17:40|82651.5|82601.5|82652|82602|82652.4|82602.4|82650.6|82600.6|22
1620778670000|2021-05-12 00:17:50|82652.1|82602.1|82650.3|82600.3|82652.6|82602.6|82649|82599|40
1620778680000|2021-05-12 00:18:00|82650.1|82600.1|82650|82600|82652.7|82602.7|82645.8|82595.8|36
1620778690000|2021-05-12 00:18:10|82650.5|82600.5|82650.7|82600.7|82651.7|82601.7|82649.7|82599.7|31
1620778700000|2021-05-12 00:18:20|82651.3|82601.3|82651.7|82601.7|82652|82602|82650.6|82600.6|31
1620778710000|2021-05-12 00:18:30|82651.1|82601.1|82652.4|82602.4|82652.4|82602.4|82647.6|82597.6|39
1620778720000|2021-05-12 00:18:40|82652.9|82602.9|82652.6|82602.6|82653.5|82603.5|82652.2|82602.2|32
1620778730000|2021-05-12 00:18:50|82652.5|82602.5|82651.4|82601.4|82653|82603|82649.5|82599.5|29
1620778740000|2021-05-12 00:19:00|82651.3|82601.3|82649.2|82599.2|82651.3|82601.3|82649|82599|31
1620778750000|2021-05-12 00:19:10|82649.9|82599.9|82650.5|82600.5|82651.2|82601.2|82649.6|82599.6|43
1620778760000|2021-05-12 00:19:20|82650.6|82600.6|82650.5|82600.5|82651.1|82601.1|82646.9|82596.9|35
1620778770000|2021-05-12 00:19:30|82649.8|82599.8|82650.6|82600.6|82651.3|82601.3|82649|82599|45
1620778780000|2021-05-12 00:19:40|82650.4|82600.4|82648.8|82598.8|82650.8|82600.8|82646|82596|45
1620778790000|2021-05-12 00:19:50|82648.6|82598.6|82647.1|82597.1|82649.9|82599.9|82647.1|82597.1|34
1620778800000|2021-05-12 00:20:00|82646.9|82596.9|82650|82600|82651.2|82601.2|82646.9|82596.9|44
1620778810000|2021-05-12 00:20:10|82650.1|82600.1|82649.5|82599.5|82650.8|82600.8|82645.8|82595.8|31
1620778820000|2021-05-12 00:20:20|82649.3|82599.3|82650|82600|82651|82601|82649.3|82599.3|23
1620778830000|2021-05-12 00:20:30|82650.2|82600.2|82649.3|82599.3|82650.5|82600.5|82648.8|82598.8|37
1620778840000|2021-05-12 00:20:40|82649|82599|82650.4|82600.4|82651.9|82601.9|82645.4|82595.4|51
1620778850000|2021-05-12 00:20:50|82650.2|82600.2|82651.6|82601.6|82651.6|82601.6|82650.2|82600.2|23
1620778860000|2021-05-12 00:21:00|82651.4|82601.4|82657.9|82607.9|82658|82608|82649.2|82599.2|31
1620778870000|2021-05-12 00:21:10|82657.5|82607.5|82656.6|82606.6|82658.4|82608.4|82655.4|82605.4|19
1620778880000|2021-05-12 00:21:20|82657|82607|82656.8|82606.8|82657.9|82607.9|82656.8|82606.8|7
1620778890000|2021-05-12 00:21:30|82656.9|82606.9|82656.1|82606.1|82658.5|82608.5|82652.5|82602.5|29
1620778900000|2021-05-12 00:21:40|82651|82601|82626.5|82576.5|82654.8|82604.8|82626.3|82576.3|69
1620778910000|2021-05-12 00:21:50|82627.2|82577.2|82627.4|82577.4|82637|82587|82624.4|82574.4|42
1620778920000|2021-05-12 00:22:00|82628.7|82578.7|82620.7|82570.7|82632.1|82582.1|82620.7|82570.7|47
1620778930000|2021-05-12 00:22:10|82620.6|82570.6|82624.2|82574.2|82632|82582|82620.2|82570.2|59
1620778940000|2021-05-12 00:22:20|82626.8|82576.8|82624|82574|82634.1|82584.1|82619.1|82569.1|68
1620778950000|2021-05-12 00:22:30|82624.7|82574.7|82630.2|82580.2|82638.8|82588.8|82621.2|82571.2|32
1620778960000|2021-05-12 00:22:40|82629.3|82579.3|82629.3|82579.3|82630|82580|82629.1|82579.1|21
1620778970000|2021-05-12 00:22:50|82629.5|82579.5|82629.9|82579.9|82630.3|82580.3|82629.3|82579.3|17
1620778980000|2021-05-12 00:23:00|82630|82580|82630.8|82580.8|82630.9|82580.9|82628.6|82578.6|14
1620778990000|2021-05-12 00:23:10|82631.1|82581.1|82633.2|82583.2|82635.7|82585.7|82630.2|82580.2|16
1620779000000|2021-05-12 00:23:20|82632|82582|82627.8|82577.8|82635.5|82585.5|82627.1|82577.1|29
1620779010000|2021-05-12 00:23:30|82627|82577|82629.3|82579.3|82630.8|82580.8|82625.3|82575.3|25
1620779020000|2021-05-12 00:23:40|82631.5|82581.5|82625.7|82575.7|82631.5|82581.5|82625.2|82575.2|28
1620779030000|2021-05-12 00:23:50|82625.8|82575.8|82626.1|82576.1|82626.7|82576.7|82625.6|82575.6|25
1620779040000|2021-05-12 00:24:00|82626|82576|82625.2|82575.2|82626|82576|82625.2|82575.2|17
1620779050000|2021-05-12 00:24:10|82625.7|82575.7|82624.8|82574.8|82627|82577|82624.8|82574.8|29
1620779060000|2021-05-12 00:24:20|82624.9|82574.9|82623.5|82573.5|82624.9|82574.9|82623.2|82573.2|24
1620779070000|2021-05-12 00:24:30|82623.3|82573.3|82622.2|82572.2|82635.6|82585.6|82622.1|82572.1|44
1620779080000|2021-05-12 00:24:40|82622|82572|82626|82576|82631.8|82581.8|82622|82572|42
1620779090000|2021-05-12 00:24:50|82626.1|82576.1|82636.2|82586.2|82644.3|82594.3|82623.1|82573.1|55
1620779100000|2021-05-12 00:25:00|82634.4|82584.4|82634.7|82584.7|82642.3|82592.3|82627.4|82577.4|33
1620779110000|2021-05-12 00:25:10|82635.5|82585.5|82633.4|82583.4|82639|82589|82631.2|82581.2|47
1620779120000|2021-05-12 00:25:20|82632.1|82582.1|82624.7|82574.7|82633.4|82583.4|82624.1|82574.1|44
1620779130000|2021-05-12 00:25:30|82624.6|82574.6|82623.2|82573.2|82624.6|82574.6|82622.6|82572.6|25
1620779140000|2021-05-12 00:25:40|82622.8|82572.8|82622.8|82572.8|82624.2|82574.2|82622.8|82572.8|21
1620779150000|2021-05-12 00:25:50|82622.9|82572.9|82622.4|82572.4|82623.8|82573.8|82622.2|82572.2|11
1620779160000|2021-05-12 00:26:00|82622.6|82572.6|82620.7|82570.7|82622.8|82572.8|82620.3|82570.3|47
1620779170000|2021-05-12 00:26:10|82620.3|82570.3|82621.8|82571.8|82622.8|82572.8|82619.8|82569.8|15
1620779180000|2021-05-12 00:26:20|82621.6|82571.6|82621.2|82571.2|82623.1|82573.1|82620.7|82570.7|28
1620779190000|2021-05-12 00:26:30|82621.3|82571.3|82623.1|82573.1|82623.4|82573.4|82621.3|82571.3|21
1620779200000|2021-05-12 00:26:40|82622.9|82572.9|82625.8|82575.8|82625.8|82575.8|82620.4|82570.4|24
1620779210000|2021-05-12 00:26:50|82626.2|82576.2|82630.2|82580.2|82631.1|82581.1|82626.2|82576.2|42
1620779220000|2021-05-12 00:27:00|82630.3|82580.3|82626.1|82576.1|82631.1|82581.1|82625.8|82575.8|27
1620779230000|2021-05-12 00:27:10|82625|82575|82625.5|82575.5|82626.5|82576.5|82624.3|82574.3|31
1620779240000|2021-05-12 00:27:20|82625.4|82575.4|82626|82576|82626|82576|82624.6|82574.6|24
1620779250000|2021-05-12 00:27:30|82625.6|82575.6|82627.3|82577.3|82627.7|82577.7|82625.3|82575.3|31
1620779260000|2021-05-12 00:27:40|82627.4|82577.4|82629.9|82579.9|82629.9|82579.9|82626.6|82576.6|37
1620779270000|2021-05-12 00:27:50|82628.7|82578.7|82628.6|82578.6|82629.9|82579.9|82628.5|82578.5|28
1620779280000|2021-05-12 00:28:00|82629.1|82579.1|82626.3|82576.3|82630.1|82580.1|82625.6|82575.6|44
1620779290000|2021-05-12 00:28:10|82626.2|82576.2|82627.9|82577.9|82628.9|82578.9|82626.2|82576.2|24
1620779300000|2021-05-12 00:28:20|82627.6|82577.6|82626.7|82576.7|82628.4|82578.4|82626.1|82576.1|23
1620779310000|2021-05-12 00:28:30|82626.5|82576.5|82624.8|82574.8|82626.7|82576.7|82624.5|82574.5|23
1620779320000|2021-05-12 00:28:40|82625.3|82575.3|82625.8|82575.8|82625.8|82575.8|82624.9|82574.9|21
1620779330000|2021-05-12 00:28:50|82626.1|82576.1|82623.6|82573.6|82626.1|82576.1|82623|82573|26
1620779340000|2021-05-12 00:29:00|82623.8|82573.8|82622.3|82572.3|82624.8|82574.8|82622.3|82572.3|17
1620779350000|2021-05-12 00:29:10|82622.5|82572.5|82621.9|82571.9|82623.6|82573.6|82621.1|82571.1|16
1620779360000|2021-05-12 00:29:20|82621.6|82571.6|82618.8|82568.8|82622.9|82572.9|82618.8|82568.8|29
1620779370000|2021-05-12 00:29:30|82618.7|82568.7|82620.2|82570.2|82620.4|82570.4|82618.7|82568.7|29
1620779380000|2021-05-12 00:29:40|82620|82570|82620.6|82570.6|82621.6|82571.6|82620|82570|25
1620779390000|2021-05-12 00:29:50|82621.1|82571.1|82622.3|82572.3|82623|82573|82621.1|82571.1|25
1620779400000|2021-05-12 00:30:00|82621.9|82571.9|82622|82572|82622.6|82572.6|82618.8|82568.8|40
1620779410000|2021-05-12 00:30:10|82622.1|82572.1|82620.6|82570.6|82624.3|82574.3|82620.4|82570.4|42
1620779420000|2021-05-12 00:30:20|82620.5|82570.5|82664.2|82614.2|82667.4|82617.4|82620.2|82570.2|66
1620779430000|2021-05-12 00:30:30|82664.8|82614.8|82715.6|82665.6|82717.8|82667.8|82663.7|82613.7|75
1620779440000|2021-05-12 00:30:40|82717.1|82667.1|82711.9|82661.9|82718.1|82668.1|82711.1|82661.1|62
1620779450000|2021-05-12 00:30:50|82711.3|82661.3|82697.3|82647.3|82713.4|82663.4|82693.2|82643.2|64
1620779460000|2021-05-12 00:31:00|82696.9|82646.9|82691.6|82641.6|82697.2|82647.2|82691.6|82641.6|53
1620779470000|2021-05-12 00:31:10|82691.4|82641.4|82690|82640|82694.2|82644.2|82689.6|82639.6|39
1620779480000|2021-05-12 00:31:20|82690.7|82640.7|82702.6|82652.6|82704.2|82654.2|82688.2|82638.2|51
1620779490000|2021-05-12 00:31:30|82703.1|82653.1|82706.9|82656.9|82708.7|82658.7|82702.1|82652.1|40
1620779500000|2021-05-12 00:31:40|82706.6|82656.6|82688.8|82638.8|82715.2|82665.2|82688.8|82638.8|50
1620779510000|2021-05-12 00:31:50|82688.9|82638.9|82690.8|82640.8|82697.5|82647.5|82688.9|82638.9|53
1620779520000|2021-05-12 00:32:00|82690.6|82640.6|82688.8|82638.8|82690.6|82640.6|82687.8|82637.8|40
1620779530000|2021-05-12 00:32:10|82688.7|82638.7|82688.5|82638.5|82690.1|82640.1|82688|82638|33
1620779540000|2021-05-12 00:32:20|82688.4|82638.4|82693.8|82643.8|82693.8|82643.8|82686.9|82636.9|26
1620779550000|2021-05-12 00:32:30|82692.9|82642.9|82689.7|82639.7|82693.8|82643.8|82689|82639|38
1620779560000|2021-05-12 00:32:40|82690|82640|82688.4|82638.4|82690.3|82640.3|82688.3|82638.3|28
1620779570000|2021-05-12 00:32:50|82688.3|82638.3|82702.7|82652.7|82703.3|82653.3|82687.7|82637.7|39
1620779580000|2021-05-12 00:33:00|82702.8|82652.8|82688.5|82638.5|82703|82653|82688.5|82638.5|53
1620779590000|2021-05-12 00:33:10|82688.7|82638.7|82683.2|82633.2|82689|82639|82682.9|82632.9|54
1620779600000|2021-05-12 00:33:20|82682.9|82632.9|82680.8|82630.8|82683.1|82633.1|82680.4|82630.4|34
1620779610000|2021-05-12 00:33:30|82681|82631|82680.6|82630.6|82682|82632|82678.3|82628.3|32
1620779620000|2021-05-12 00:33:40|82681.4|82631.4|82680.5|82630.5|82683.9|82633.9|82676.4|82626.4|54
1620779630000|2021-05-12 00:33:50|82677.7|82627.7|82687.6|82637.6|82691.7|82641.7|82677.5|82627.5|55
1620779640000|2021-05-12 00:34:00|82687.4|82637.4|82688.2|82638.2|82688.9|82638.9|82687.1|82637.1|33
1620779650000|2021-05-12 00:34:10|82688.1|82638.1|82688.4|82638.4|82688.9|82638.9|82686.9|82636.9|20
1620779660000|2021-05-12 00:34:20|82688.3|82638.3|82688.1|82638.1|82692.3|82642.3|82687.1|82637.1|36
1620779670000|2021-05-12 00:34:30|82688.4|82638.4|82687.9|82637.9|82689.4|82639.4|82686.5|82636.5|32
1620779680000|2021-05-12 00:34:40|82687.7|82637.7|82686.4|82636.4|82687.8|82637.8|82686.1|82636.1|24
1620779690000|2021-05-12 00:34:50|82686.5|82636.5|82688.1|82638.1|82688.1|82638.1|82685.8|82635.8|23
1620779700000|2021-05-12 00:35:00|82688.4|82638.4|82686.6|82636.6|82688.4|82638.4|82686.6|82636.6|26
1620779710000|2021-05-12 00:35:10|82686.5|82636.5|82690.9|82640.9|82691.4|82641.4|82686.5|82636.5|24
1620779720000|2021-05-12 00:35:20|82690.3|82640.3|82687.3|82637.3|82691.3|82641.3|82687.3|82637.3|31
1620779730000|2021-05-12 00:35:30|82688.6|82638.6|82686.7|82636.7|82689|82639|82685.5|82635.5|29
1620779740000|2021-05-12 00:35:40|82685.7|82635.7|82684.6|82634.6|82685.7|82635.7|82683.8|82633.8|29
1620779750000|2021-05-12 00:35:50|82684.7|82634.7|82686.9|82636.9|82687.1|82637.1|82684.2|82634.2|38
1620779760000|2021-05-12 00:36:00|82687.2|82637.2|82685.8|82635.8|82687.4|82637.4|82685.7|82635.7|22
1620779770000|2021-05-12 00:36:10|82685.7|82635.7|82681.2|82631.2|82686.2|82636.2|82680.5|82630.5|34
1620779780000|2021-05-12 00:36:20|82680.4|82630.4|82680|82630|82681.7|82631.7|82679|82629|31
1620779790000|2021-05-12 00:36:30|82679.6|82629.6|82677.8|82627.8|82679.9|82629.9|82676.9|82626.9|24
1620779800000|2021-05-12 00:36:40|82678.1|82628.1|82679.3|82629.3|82681.5|82631.5|82677.7|82627.7|25
1620779810000|2021-05-12 00:36:50|82679.2|82629.2|82679.3|82629.3|82679.8|82629.8|82679|82629|19
1620779820000|2021-05-12 00:37:00|82679.4|82629.4|82679|82629|82680.2|82630.2|82679|82629|15
1620779830000|2021-05-12 00:37:10|82679.2|82629.2|82679.3|82629.3|82680|82630|82678.8|82628.8|22
1620779840000|2021-05-12 00:37:20|82678.9|82628.9|82679.1|82629.1|82680.6|82630.6|82678.3|82628.3|22
1620779850000|2021-05-12 00:37:30|82679.4|82629.4|82679.2|82629.2|82679.4|82629.4|82678.5|82628.5|15
1620779860000|2021-05-12 00:37:40|82679|82629|82682.2|82632.2|82690.1|82640.1|82679|82629|44
1620779870000|2021-05-12 00:37:50|82682.7|82632.7|82685.8|82635.8|82685.8|82635.8|82682.3|82632.3|33
1620779880000|2021-05-12 00:38:00|82684.8|82634.8|82682.3|82632.3|82686.6|82636.6|82682.3|82632.3|44
1620779890000|2021-05-12 00:38:10|82682.4|82632.4|82686.6|82636.6|82688.1|82638.1|82682.4|82632.4|34
1620779900000|2021-05-12 00:38:20|82686.8|82636.8|82685.7|82635.7|82686.8|82636.8|82685.4|82635.4|14
1620779910000|2021-05-12 00:38:30|82685.6|82635.6|82681.8|82631.8|82687.3|82637.3|82681.3|82631.3|53
1620779920000|2021-05-12 00:38:40|82681.6|82631.6|82682.3|82632.3|82684.7|82634.7|82681.3|82631.3|23
1620779930000|2021-05-12 00:38:50|82682.6|82632.6|82682.9|82632.9|82683.8|82633.8|82681.9|82631.9|24
1620779940000|2021-05-12 00:39:00|82682.6|82632.6|82700.2|82650.2|82708.7|82658.7|82682.6|82632.6|56
1620779950000|2021-05-12 00:39:10|82699.9|82649.9|82687.9|82637.9|82706.7|82656.7|82685.9|82635.9|66
1620779960000|2021-05-12 00:39:20|82688.1|82638.1|82690|82640|82693|82643|82687.7|82637.7|58
1620779970000|2021-05-12 00:39:30|82689.8|82639.8|82701.1|82651.1|82704.6|82654.6|82689|82639|49
1620779980000|2021-05-12 00:39:40|82701.2|82651.2|82702.5|82652.5|82705.2|82655.2|82700.1|82650.1|51
1620779990000|2021-05-12 00:39:50|82702.4|82652.4|82702.7|82652.7|82703|82653|82701.4|82651.4|25
1620780000000|2021-05-12 00:40:00|82702.3|82652.3|82700.8|82650.8|82703.4|82653.4|82700.8|82650.8|33
1620780010000|2021-05-12 00:40:10|82700.6|82650.6|82719.9|82669.9|82723.1|82673.1|82700.5|82650.5|43
1620780020000|2021-05-12 00:40:20|82719.7|82669.7|82716.6|82666.6|82725|82675|82715.9|82665.9|67
1620780030000|2021-05-12 00:40:30|82716.1|82666.1|82715.3|82665.3|82716.7|82666.7|82714.7|82664.7|43
1620780040000|2021-05-12 00:40:40|82715.2|82665.2|82740.8|82690.8|82742.5|82692.5|82713.2|82663.2|60
1620780050000|2021-05-12 00:40:50|82740.7|82690.7|82747.1|82697.1|82752.6|82702.6|82740.5|82690.5|65
1620780060000|2021-05-12 00:41:00|82747|82697|82740.5|82690.5|82753.3|82703.3|82739.6|82689.6|63
1620780070000|2021-05-12 00:41:10|82740.6|82690.6|82737.1|82687.1|82741|82691|82736.8|82686.8|34
1620780080000|2021-05-12 00:41:20|82737.7|82687.7|82736.9|82686.9|82738.2|82688.2|82736.8|82686.8|33
1620780090000|2021-05-12 00:41:30|82737|82687|82735.8|82685.8|82752.2|82702.2|82735.2|82685.2|72
1620780100000|2021-05-12 00:41:40|82737.4|82687.4|82729.8|82679.8|82739.9|82689.9|82729.8|82679.8|67
1620780110000|2021-05-12 00:41:50|82730.1|82680.1|82733.3|82683.3|82735.3|82685.3|82729.1|82679.1|67
1620780120000|2021-05-12 00:42:00|82733.5|82683.5|82729|82679|82752.5|82702.5|82726.2|82676.2|70
1620780130000|2021-05-12 00:42:10|82729.3|82679.3|82732.3|82682.3|82742.2|82692.2|82728.8|82678.8|74
1620780140000|2021-05-12 00:42:20|82733.2|82683.2|82729.5|82679.5|82741.2|82691.2|82728.3|82678.3|58
1620780150000|2021-05-12 00:42:30|82728.5|82678.5|82732.9|82682.9|82735.8|82685.8|82727.6|82677.6|72
1620780160000|2021-05-12 00:42:40|82729.7|82679.7|82728.7|82678.7|82738.1|82688.1|82726.1|82676.1|70
1620780170000|2021-05-12 00:42:50|82728.1|82678.1|82729.7|82679.7|82734.1|82684.1|82724.8|82674.8|76
1620780180000|2021-05-12 00:43:00|82728.1|82678.1|82726.9|82676.9|82742.5|82692.5|82724.7|82674.7|77
1620780190000|2021-05-12 00:43:10|82727.4|82677.4|82729.6|82679.6|82748.9|82698.9|82725.3|82675.3|78
1620780200000|2021-05-12 00:43:20|82727.4|82677.4|82727.8|82677.8|82735.8|82685.8|82724.3|82674.3|74
1620780210000|2021-05-12 00:43:30|82727.2|82677.2|82719.8|82669.8|82729.9|82679.9|82719.1|82669.1|47
1620780220000|2021-05-12 00:43:40|82719.1|82669.1|82721.9|82671.9|82728.2|82678.2|82718.6|82668.6|68
1620780230000|2021-05-12 00:43:50|82721.2|82671.2|82741.9|82691.9|82741.9|82691.9|82718.6|82668.6|68
1620780240000|2021-05-12 00:44:00|82740.3|82690.3|82731.5|82681.5|82753.2|82703.2|82727.4|82677.4|73
1620780250000|2021-05-12 00:44:10|82733.9|82683.9|82732.1|82682.1|82733.9|82683.9|82730.5|82680.5|52
1620780260000|2021-05-12 00:44:20|82732.4|82682.4|82750.9|82700.9|82750.9|82700.9|82731.9|82681.9|67
1620780270000|2021-05-12 00:44:30|82750.6|82700.6|82759.7|82709.7|82760.2|82710.2|82749.4|82699.4|69
1620780280000|2021-05-12 00:44:40|82760.3|82710.3|82754.6|82704.6|82760.9|82710.9|82751.6|82701.6|75
1620780290000|2021-05-12 00:44:50|82755.6|82705.6|82756.4|82706.4|82757|82707|82750.5|82700.5|62
1620780300000|2021-05-12 00:45:00|82756.3|82706.3|82731.3|82681.3|82760.2|82710.2|82729.1|82679.1|74
1620780310000|2021-05-12 00:45:10|82731.5|82681.5|82734.8|82684.8|82735.8|82685.8|82728.9|82678.9|69
1620780320000|2021-05-12 00:45:20|82734.5|82684.5|82729|82679|82737.9|82687.9|82728.4|82678.4|67
1620780330000|2021-05-12 00:45:30|82730.1|82680.1|82734.7|82684.7|82735.2|82685.2|82729|82679|58
1620780340000|2021-05-12 00:45:40|82734.4|82684.4|82731.7|82681.7|82735.9|82685.9|82730.8|82680.8|51
1620780350000|2021-05-12 00:45:50|82731.5|82681.5|82735|82685|82737.1|82687.1|82730.3|82680.3|46
1620780360000|2021-05-12 00:46:00|82735.4|82685.4|82737|82687|82738.8|82688.8|82729.5|82679.5|49
1620780370000|2021-05-12 00:46:10|82736.7|82686.7|82737.8|82687.8|82739.4|82689.4|82736.1|82686.1|51
1620780380000|2021-05-12 00:46:20|82737.9|82687.9|82741|82691|82741|82691|82736.3|82686.3|34
1620780390000|2021-05-12 00:46:30|82741.3|82691.3|82745.3|82695.3|82745.3|82695.3|82738|82688|41
1620780400000|2021-05-12 00:46:40|82745.1|82695.1|82752.2|82702.2|82753.2|82703.2|82744|82694|69
1620780410000|2021-05-12 00:46:50|82752.6|82702.6|82755.6|82705.6|82760.9|82710.9|82752|82702|61
1620780420000|2021-05-12 00:47:00|82755.4|82705.4|82761.2|82711.2|82764.5|82714.5|82755.4|82705.4|74
1620780430000|2021-05-12 00:47:10|82761.4|82711.4|82755.5|82705.5|82761.4|82711.4|82749.4|82699.4|73
1620780440000|2021-05-12 00:47:20|82755.2|82705.2|82759.2|82709.2|82761.4|82711.4|82755.2|82705.2|72
1620780450000|2021-05-12 00:47:30|82759.7|82709.7|82757.7|82707.7|82759.7|82709.7|82743|82693|71
1620780460000|2021-05-12 00:47:40|82757.2|82707.2|82759.1|82709.1|82760.1|82710.1|82756.1|82706.1|77
1620780470000|2021-05-12 00:47:50|82759.5|82709.5|82756.8|82706.8|82759.5|82709.5|82751.7|82701.7|67
1620780480000|2021-05-12 00:48:00|82752.3|82702.3|82768.3|82718.3|82768.6|82718.6|82745.3|82695.3|66
1620780490000|2021-05-12 00:48:10|82767.8|82717.8|82776.8|82726.8|82777.6|82727.6|82767.8|82717.8|55
1620780500000|2021-05-12 00:48:20|82776.9|82726.9|82784.2|82734.2|82784.7|82734.7|82775.9|82725.9|55
1620780510000|2021-05-12 00:48:30|82781.4|82731.4|82785|82735|82788.8|82738.8|82779.6|82729.6|71
1620780520000|2021-05-12 00:48:40|82784.9|82734.9|82770.4|82720.4|82785.9|82735.9|82766|82716|69
1620780530000|2021-05-12 00:48:50|82769.9|82719.9|82764.3|82714.3|82783.6|82733.6|82764.3|82714.3|74
1620780540000|2021-05-12 00:49:00|82764.1|82714.1|82779.3|82729.3|82782.3|82732.3|82761.4|82711.4|74
1620780550000|2021-05-12 00:49:10|82780.1|82730.1|82769.7|82719.7|82781.1|82731.1|82767.7|82717.7|69
1620780560000|2021-05-12 00:49:20|82769.6|82719.6|82771.8|82721.8|82772.2|82722.2|82765.1|82715.1|55
1620780570000|2021-05-12 00:49:30|82771.5|82721.5|82769|82719|82772.1|82722.1|82768.3|82718.3|54
1620780580000|2021-05-12 00:49:40|82769.3|82719.3|82768.9|82718.9|82775.1|82725.1|82763.9|82713.9|68
1620780590000|2021-05-12 00:49:50|82768.5|82718.5|82781.6|82731.6|82782.9|82732.9|82767.6|82717.6|72
1620780600000|2021-05-12 00:50:00|82782|82732|82779.9|82729.9|82782.8|82732.8|82774.3|82724.3|64
1620780610000|2021-05-12 00:50:10|82779.2|82729.2|82781.2|82731.2|82783.2|82733.2|82777.1|82727.1|66
1620780620000|2021-05-12 00:50:20|82780.5|82730.5|82777.7|82727.7|82783.3|82733.3|82776.8|82726.8|73
1620780630000|2021-05-12 00:50:30|82779|82729|82776.4|82726.4|82779|82729|82771.6|82721.6|69
1620780640000|2021-05-12 00:50:40|82775.7|82725.7|82780.5|82730.5|82783.9|82733.9|82774.3|82724.3|72
1620780650000|2021-05-12 00:50:50|82780.9|82730.9|82782.9|82732.9|82783.8|82733.8|82776.3|82726.3|74
1620780660000|2021-05-12 00:51:00|82782.3|82732.3|82781.8|82731.8|82783.9|82733.9|82778.6|82728.6|72
1620780670000|2021-05-12 00:51:10|82782|82732|82785.6|82735.6|82786.1|82736.1|82771.5|82721.5|58
1620780680000|2021-05-12 00:51:20|82785.5|82735.5|82779|82729|82786.5|82736.5|82778.9|82728.9|74
1620780690000|2021-05-12 00:51:30|82779.5|82729.5|82775.5|82725.5|82780.5|82730.5|82774.6|82724.6|58
1620780700000|2021-05-12 00:51:40|82776.1|82726.1|82779.5|82729.5|82781.7|82731.7|82773.5|82723.5|54
1620780710000|2021-05-12 00:51:50|82777.6|82727.6|82780.1|82730.1|82781.5|82731.5|82772.9|82722.9|70
1620780720000|2021-05-12 00:52:00|82779.9|82729.9|82780.4|82730.4|82780.4|82730.4|82776.1|82726.1|59
1620780730000|2021-05-12 00:52:10|82780.6|82730.6|82784.8|82734.8|82786|82736|82778.3|82728.3|72
1620780740000|2021-05-12 00:52:20|82785.6|82735.6|82781.1|82731.1|82785.6|82735.6|82774.6|82724.6|75
1620780750000|2021-05-12 00:52:30|82782.5|82732.5|82778.6|82728.6|82785.4|82735.4|82778.2|82728.2|67
1620780760000|2021-05-12 00:52:40|82779.6|82729.6|82784.6|82734.6|82787.5|82737.5|82778|82728|71
1620780770000|2021-05-12 00:52:50|82782.6|82732.6|82789.7|82739.7|82791.2|82741.2|82779.9|82729.9|70
1620780780000|2021-05-12 00:53:00|82789.5|82739.5|82792|82742|82794.7|82744.7|82787.4|82737.4|71
1620780790000|2021-05-12 00:53:10|82790.9|82740.9|82789.7|82739.7|82792.1|82742.1|82787.5|82737.5|66
1620780800000|2021-05-12 00:53:20|82787.7|82737.7|82785.3|82735.3|82791|82741|82782.1|82732.1|73
1620780810000|2021-05-12 00:53:30|82785.1|82735.1|82764.3|82714.3|82789.4|82739.4|82756.4|82706.4|71
1620780820000|2021-05-12 00:53:40|82763.3|82713.3|82766.2|82716.2|82767|82717|82761.4|82711.4|64
1620780830000|2021-05-12 00:53:50|82766.4|82716.4|82767.5|82717.5|82772.8|82722.8|82764.9|82714.9|44
1620780840000|2021-05-12 00:54:00|82768.2|82718.2|82771.6|82721.6|82771.8|82721.8|82767.7|82717.7|38
1620780850000|2021-05-12 00:54:10|82771.9|82721.9|82773.9|82723.9|82774.7|82724.7|82771|82721|46
1620780860000|2021-05-12 00:54:20|82773.2|82723.2|82780.2|82730.2|82781|82731|82768.2|82718.2|60
1620780870000|2021-05-12 00:54:30|82781.1|82731.1|82784.9|82734.9|82786|82736|82778.8|82728.8|76
1620780880000|2021-05-12 00:54:40|82784.3|82734.3|82784.8|82734.8|82786.6|82736.6|82783|82733|67
1620780890000|2021-05-12 00:54:50|82785.9|82735.9|82786|82736|82786.5|82736.5|82783.1|82733.1|57
1620780900000|2021-05-12 00:55:00|82787|82737|82787.6|82737.6|82788.5|82738.5|82775.2|82725.2|72
1620780910000|2021-05-12 00:55:10|82788.2|82738.2|82793|82743|82800.4|82750.4|82783.8|82733.8|80
1620780920000|2021-05-12 00:55:20|82792.8|82742.8|82792.3|82742.3|82797.5|82747.5|82791.2|82741.2|78
1620780930000|2021-05-12 00:55:30|82791.7|82741.7|82786.9|82736.9|82791.8|82741.8|82786.8|82736.8|75
1620780940000|2021-05-12 00:55:40|82787.2|82737.2|82795.8|82745.8|82798.8|82748.8|82784.4|82734.4|74
1620780950000|2021-05-12 00:55:50|82797|82747|82797|82747|82799.5|82749.5|82793.5|82743.5|75
1620780960000|2021-05-12 00:56:00|82796.8|82746.8|82813.2|82763.2|82814.2|82764.2|82796|82746|68
1620780970000|2021-05-12 00:56:10|82813.3|82763.3|82801.5|82751.5|82813.9|82763.9|82801.5|82751.5|73
1620780980000|2021-05-12 00:56:20|82801.8|82751.8|82808.1|82758.1|82808.1|82758.1|82801.7|82751.7|35
1620780990000|2021-05-12 00:56:30|82807|82757|82798.2|82748.2|82807.1|82757.1|82798.2|82748.2|45
1620781000000|2021-05-12 00:56:40|82798.1|82748.1|82802.3|82752.3|82802.3|82752.3|82796.8|82746.8|56
1620781010000|2021-05-12 00:56:50|82801.7|82751.7|82801.7|82751.7|82802.9|82752.9|82801.4|82751.4|47
1620781020000|2021-05-12 00:57:00|82801.9|82751.9|82804.7|82754.7|82805.4|82755.4|82801.2|82751.2|42
1620781030000|2021-05-12 00:57:10|82804.4|82754.4|82804.6|82754.6|82805.2|82755.2|82803.3|82753.3|43
1620781040000|2021-05-12 00:57:20|82804.4|82754.4|82800.2|82750.2|82804.4|82754.4|82795.4|82745.4|61
1620781050000|2021-05-12 00:57:30|82800.4|82750.4|82801.9|82751.9|82802.1|82752.1|82798.4|82748.4|52
1620781060000|2021-05-12 00:57:40|82802.1|82752.1|82803.2|82753.2|82806.3|82756.3|82799.9|82749.9|60
1620781070000|2021-05-12 00:57:50|82803.5|82753.5|82802.1|82752.1|82804.8|82754.8|82801.1|82751.1|59
1620781080000|2021-05-12 00:58:00|82802.2|82752.2|82801.7|82751.7|82805.9|82755.9|82800.5|82750.5|57
1620781090000|2021-05-12 00:58:10|82801.5|82751.5|82792.2|82742.2|82802.3|82752.3|82782.2|82732.2|72
1620781100000|2021-05-12 00:58:20|82791.9|82741.9|82795|82745|82797.9|82747.9|82791.9|82741.9|70
1620781110000|2021-05-12 00:58:30|82797.4|82747.4|82788.9|82738.9|82797.4|82747.4|82786.4|82736.4|66
1620781120000|2021-05-12 00:58:40|82789.5|82739.5|82779.1|82729.1|82807.3|82739.5|82774.9|82679.7|68
1620781130000|2021-05-12 00:58:50|82779.7|82729.7|82783.1|82733.1|82784.3|82734.3|82778.8|82728.8|56
1620781140000|2021-05-12 00:59:00|82783|82733|82783.4|82733.4|82784.8|82734.8|82781.7|82731.7|32
1620781150000|2021-05-12 00:59:10|82783.6|82733.6|82783.2|82733.2|82784.7|82734.7|82781.8|82731.8|26
1620781160000|2021-05-12 00:59:20|82783|82733|82780.3|82730.3|82783.6|82733.6|82780.3|82730.3|38
1620781170000|2021-05-12 00:59:30|82780.4|82730.4|82781.3|82731.3|82782.7|82732.7|82776.5|82726.5|47
1620781180000|2021-05-12 00:59:40|82781.2|82731.2|82782.3|82732.3|82782.7|82732.7|82780.6|82730.6|47
1620781190000|2021-05-12 00:59:50|82782.2|82732.2|82786.4|82736.4|82788.1|82738.1|82779.7|82729.7|67
1620781200000|2021-05-12 01:00:00|82786.1|82736.1|82784.6|82734.6|82792.7|82742.7|82783.9|82733.9|67
1620781210000|2021-05-12 01:00:10|82785|82735|82789.5|82739.5|82791.3|82741.3|82785|82735|60
1620781220000|2021-05-12 01:00:20|82789.4|82739.4|82795.2|82745.2|82795.4|82745.4|82789.4|82739.4|53
1620781230000|2021-05-12 01:00:30|82795.4|82745.4|82796.3|82746.3|82796.4|82746.4|82792.3|82742.3|42
1620781240000|2021-05-12 01:00:40|82796.1|82746.1|82792.2|82742.2|82798.5|82748.5|82792.2|82742.2|47
1620781250000|2021-05-12 01:00:50|82793.9|82743.9|82794.2|82744.2|82795.7|82745.7|82793.2|82743.2|37
1620781260000|2021-05-12 01:01:00|82794.1|82744.1|82794.6|82744.6|82795.9|82745.9|82793.3|82743.3|48
1620781270000|2021-05-12 01:01:10|82794.4|82744.4|82794.3|82744.3|82794.9|82744.9|82794.2|82744.2|17
1620781280000|2021-05-12 01:01:20|82795|82745|82796.4|82746.4|82796.4|82746.4|82794.5|82744.5|29
1620781290000|2021-05-12 01:01:30|82796.2|82746.2|82795.3|82745.3|82797.6|82747.6|82793.3|82743.3|39
1620781300000|2021-05-12 01:01:40|82795.1|82745.1|82797.8|82747.8|82797.8|82747.8|82794.6|82744.6|29
1620781310000|2021-05-12 01:01:50|82797.7|82747.7|82796.5|82746.5|82797.8|82747.8|82796.2|82746.2|29
1620781320000|2021-05-12 01:02:00|82796.6|82746.6|82798.2|82748.2|82798.2|82748.2|82795.1|82745.1|46
1620781330000|2021-05-12 01:02:10|82798.5|82748.5|82798.7|82748.7|82801.5|82751.5|82797.3|82747.3|55
1620781340000|2021-05-12 01:02:20|82797.9|82747.9|82798.9|82748.9|82801.1|82751.1|82797.6|82747.6|54
1620781350000|2021-05-12 01:02:30|82797.2|82747.2|82796.9|82746.9|82798.8|82748.8|82795.3|82745.3|59
1620781360000|2021-05-12 01:02:40|82797|82747|82795.9|82745.9|82799|82749|82794.6|82744.6|52
1620781370000|2021-05-12 01:02:50|82796.4|82746.4|82795.6|82745.6|82797.1|82747.1|82793.3|82743.3|58
1620781380000|2021-05-12 01:03:00|82797.2|82747.2|82805.2|82755.2|82806.9|82756.9|82796.1|82746.1|55
1620781390000|2021-05-12 01:03:10|82802.1|82752.1|82806.6|82756.6|82807.3|82757.3|82801|82751|44
1620781400000|2021-05-12 01:03:20|82806.5|82756.5|82806.9|82756.9|82810|82760|82803.9|82753.9|45
1620781410000|2021-05-12 01:03:30|82806.3|82756.3|82805.9|82755.9|82810.9|82760.9|82805|82755|54
1620781420000|2021-05-12 01:03:40|82805.6|82755.6|82810.2|82760.2|82813.6|82763.6|82805.2|82755.2|46
1620781430000|2021-05-12 01:03:50|82810.5|82760.5|82809.9|82759.9|82812.5|82762.5|82808.8|82758.8|39
1620781440000|2021-05-12 01:04:00|82809.8|82759.8|82810.5|82760.5|82812.4|82762.4|82806.4|82756.4|46
1620781450000|2021-05-12 01:04:10|82810.6|82760.6|82809.8|82759.8|82810.7|82760.7|82808.8|82758.8|37
1620781460000|2021-05-12 01:04:20|82809.9|82759.9|82809.5|82759.5|82810.5|82760.5|82808.7|82758.7|28
1620781470000|2021-05-12 01:04:30|82809.9|82759.9|82809.5|82759.5|82811|82761|82809.1|82759.1|21
1620781480000|2021-05-12 01:04:40|82810.5|82760.5|82810.2|82760.2|82811.5|82761.5|82809.8|82759.8|29
1620781490000|2021-05-12 01:04:50|82809.8|82759.8|82808.8|82758.8|82814|82764|82808.8|82758.8|47
1620781500000|2021-05-12 01:05:00|82809.6|82759.6|82814.6|82764.6|82815.9|82765.9|82808.6|82758.6|60
1620781510000|2021-05-12 01:05:10|82814.2|82764.2|82811.7|82761.7|82815|82765|82811.7|82761.7|41
1620781520000|2021-05-12 01:05:20|82812.8|82762.8|82834.5|82784.5|82834.5|82784.5|82810.3|82760.3|55
1620781530000|2021-05-12 01:05:30|82834.4|82784.4|82830.4|82780.4|82838.9|82788.9|82830|82780|74
1620781540000|2021-05-12 01:05:40|82831|82781|82828.6|82778.6|82833.7|82783.7|82827|82777|68
1620781550000|2021-05-12 01:05:50|82829.4|82779.4|82824.8|82774.8|82830.5|82780.5|82824.8|82774.8|73
1620781560000|2021-05-12 01:06:00|82822.7|82772.7|82837.2|82787.2|82837.4|82787.4|82822.7|82772.7|68
1620781570000|2021-05-12 01:06:10|82837.8|82787.8|82836.3|82786.3|82838.4|82788.4|82834.3|82784.3|65
1620781580000|2021-05-12 01:06:20|82837.9|82787.9|82837|82787|82840.7|82790.7|82833.6|82783.6|65
1620781590000|2021-05-12 01:06:30|82838|82788|82831.8|82781.8|82838.3|82788.3|82829.2|82779.2|75
1620781600000|2021-05-12 01:06:40|82830.6|82780.6|82835|82785|82835.7|82785.7|82830.6|82780.6|61
1620781610000|2021-05-12 01:06:50|82835.1|82785.1|82833.1|82783.1|82835.8|82785.8|82830.2|82780.2|50
1620781620000|2021-05-12 01:07:00|82832.7|82782.7|82830.5|82780.5|82832.7|82782.7|82828|82778|48
1620781630000|2021-05-12 01:07:10|82829.6|82779.6|82834.7|82784.7|82836.5|82786.5|82829.6|82779.6|54
1620781640000|2021-05-12 01:07:20|82835.9|82785.9|82834.3|82784.3|82836.3|82786.3|82832.7|82782.7|38
1620781650000|2021-05-12 01:07:30|82834|82784|82838.7|82788.7|82839.2|82789.2|82834|82784|65
1620781660000|2021-05-12 01:07:40|82838.1|82788.1|82836.1|82786.1|82840.9|82790.9|82835.9|82785.9|28
1620781670000|2021-05-12 01:07:50|82835.4|82785.4|82839.8|82789.8|82839.8|82789.8|82835.4|82785.4|39
1620781680000|2021-05-12 01:08:00|82838.5|82788.5|82837|82787|82841.5|82791.5|82837|82787|59
1620781690000|2021-05-12 01:08:10|82837.5|82787.5|82832.9|82782.9|82841.5|82791.5|82828.7|82778.7|71
1620781700000|2021-05-12 01:08:20|82834.3|82784.3|82832.6|82782.6|82837.5|82787.5|82831.1|82781.1|75
1620781710000|2021-05-12 01:08:30|82832.4|82782.4|82832.4|82782.4|82834|82784|82831.6|82781.6|54
1620781720000|2021-05-12 01:08:40|82832.3|82782.3|82837.4|82787.4|82837.4|82787.4|82832.3|82782.3|64
1620781730000|2021-05-12 01:08:50|82837.9|82787.9|82833.3|82783.3|82839.1|82789.1|82833.3|82783.3|63
1620781740000|2021-05-12 01:09:00|82833.2|82783.2|82827.5|82777.5|82840.9|82790.9|82822|82772|78
1620781750000|2021-05-12 01:09:10|82827.6|82777.6|82832.7|82782.7|82833.9|82783.9|82825.4|82775.4|65
1620781760000|2021-05-12 01:09:20|82833.1|82783.1|82834.2|82784.2|82836.8|82786.8|82830.4|82780.4|68
1620781770000|2021-05-12 01:09:30|82834.9|82784.9|82832.6|82782.6|82837|82787|82832.3|82782.3|67
1620781780000|2021-05-12 01:09:40|82833.2|82783.2|82825.4|82775.4|82835|82785|82824.8|82774.8|67
1620781790000|2021-05-12 01:09:50|82826.9|82776.9|82822.4|82772.4|82827.3|82777.3|82820.7|82770.7|65
1620781800000|2021-05-12 01:10:00|82822.7|82772.7|82825.4|82775.4|82825.5|82775.5|82819.9|82769.9|66
1620781810000|2021-05-12 01:10:10|82825.1|82775.1|82832.2|82782.2|82832.8|82782.8|82824.7|82774.7|64
1620781820000|2021-05-12 01:10:20|82832.7|82782.7|82830.5|82780.5|82832.7|82782.7|82825.7|82775.7|73
1620781830000|2021-05-12 01:10:30|82830.7|82780.7|82833.9|82783.9|82834.7|82784.7|82826.9|82776.9|63
1620781840000|2021-05-12 01:10:40|82833.7|82783.7|82836.8|82786.8|82838.9|82788.9|82832.8|82782.8|71
1620781850000|2021-05-12 01:10:50|82837.7|82787.7|82844.3|82794.3|82844.3|82794.3|82832.9|82782.9|68
1620781860000|2021-05-12 01:11:00|82844.5|82794.5|82844|82794|82844.6|82794.6|82834.2|82784.2|66
1620781870000|2021-05-12 01:11:10|82843.7|82793.7|82843.8|82793.8|82845.4|82795.4|82833.8|82783.8|71
1620781880000|2021-05-12 01:11:20|82842.8|82792.8|82847.3|82797.3|82848.6|82798.6|82840.7|82790.7|71
1620781890000|2021-05-12 01:11:30|82848.3|82798.3|82846.3|82796.3|82849.2|82799.2|82841.5|82791.5|71
1620781900000|2021-05-12 01:11:40|82846.1|82796.1|82843.7|82793.7|82846.4|82796.4|82839.7|82789.7|66
1620781910000|2021-05-12 01:11:50|82843.5|82793.5|82846.7|82796.7|82846.7|82796.7|82841.7|82791.7|67
1620781920000|2021-05-12 01:12:00|82845.9|82795.9|82831.4|82781.4|82846.9|82796.9|82829.7|82779.7|71
1620781930000|2021-05-12 01:12:10|82833.5|82783.5|82834.4|82784.4|82840.3|82790.3|82833.5|82783.5|73
1620781940000|2021-05-12 01:12:20|82836.9|82786.9|82834.8|82784.8|82839.2|82789.2|82833.8|82783.8|67
1620781950000|2021-05-12 01:12:30|82834.9|82784.9|82831.5|82781.5|82836.1|82786.1|82829.8|82779.8|68
1620781960000|2021-05-12 01:12:40|82830.7|82780.7|82835.4|82785.4|82835.4|82785.4|82829.8|82779.8|69
1620781970000|2021-05-12 01:12:50|82834.9|82784.9|82831.1|82781.1|82835.3|82785.3|82830.4|82780.4|66
1620781980000|2021-05-12 01:13:00|82831|82781|82825.8|82775.8|82833.5|82783.5|82825.3|82775.3|70
1620781990000|2021-05-12 01:13:10|82826.1|82776.1|82816.8|82766.8|82828.6|82778.6|82813.9|82763.9|74
1620782000000|2021-05-12 01:13:20|82816.2|82766.2|82812.7|82762.7|82817|82767|82810.3|82760.3|69
1620782010000|2021-05-12 01:13:30|82812.5|82762.5|82810|82760|82814.5|82764.5|82806.7|82756.7|66
1620782020000|2021-05-12 01:13:40|82809.6|82759.6|82809.2|82759.2|82814.6|82764.6|82806.8|82756.8|69
1620782030000|2021-05-12 01:13:50|82808.7|82758.7|82814.5|82764.5|82816.1|82766.1|82808.7|82758.7|59
1620782040000|2021-05-12 01:14:00|82814.3|82764.3|82815.9|82765.9|82817.6|82767.6|82809.3|82759.3|69
1620782050000|2021-05-12 01:14:10|82816|82766|82820.8|82770.8|82822.7|82772.7|82815.8|82765.8|74
1620782060000|2021-05-12 01:14:20|82820.7|82770.7|82817.3|82767.3|82824.9|82774.9|82814.7|82764.7|69
1620782070000|2021-05-12 01:14:30|82818.5|82768.5|82821.2|82771.2|82825.1|82775.1|82818.1|82768.1|65
1620782080000|2021-05-12 01:14:40|82821.1|82771.1|82822.2|82772.2|82828.8|82778.8|82819.7|82769.7|70
1620782090000|2021-05-12 01:14:50|82822.7|82772.7|82830.2|82780.2|82831.3|82781.3|82822|82772|72
1620782100000|2021-05-12 01:15:00|82829.9|82779.9|82830.2|82780.2|82831.9|82781.9|82827.4|82777.4|68
1620782110000|2021-05-12 01:15:10|82829.8|82779.8|82830.6|82780.6|82833.3|82783.3|82826.2|82776.2|71
1620782120000|2021-05-12 01:15:20|82829.9|82779.9|82820.5|82770.5|82833.7|82783.7|82819.7|82769.7|73
1620782130000|2021-05-12 01:15:30|82819.8|82769.8|82826|82776|82826.1|82776.1|82819|82769|61
1620782140000|2021-05-12 01:15:40|82825.8|82775.8|82829.7|82779.7|82829.7|82779.7|82824.6|82774.6|60
1620782150000|2021-05-12 01:15:50|82829.3|82779.3|82821.7|82771.7|82829.3|82779.3|82818.7|82768.7|74
1620782160000|2021-05-12 01:16:00|82821.4|82771.4|82816.8|82766.8|82826.1|82776.1|82814.8|82764.8|68
1620782170000|2021-05-12 01:16:10|82817.5|82767.5|82821.4|82771.4|82825.6|82775.6|82817.5|82767.5|69
1620782180000|2021-05-12 01:16:20|82821.1|82771.1|82818.1|82768.1|82826.2|82776.2|82818.1|82768.1|66
1620782190000|2021-05-12 01:16:30|82818.5|82768.5|82822.5|82772.5|82824.3|82774.3|82818.4|82768.4|61
1620782200000|2021-05-12 01:16:40|82820.4|82770.4|82820.7|82770.7|82824|82774|82819.1|82769.1|69
1620782210000|2021-05-12 01:16:50|82818.1|82768.1|82819.8|82769.8|82821.2|82771.2|82814.3|82764.3|73
1620782220000|2021-05-12 01:17:00|82820.6|82770.6|82814.7|82764.7|82820.7|82770.7|82810.3|82760.3|70
1620782230000|2021-05-12 01:17:10|82814.1|82764.1|82817.7|82767.7|82823|82773|82813.2|82763.2|69
1620782240000|2021-05-12 01:17:20|82817.8|82767.8|82820.4|82770.4|82823.1|82773.1|82817.6|82767.6|71
1620782250000|2021-05-12 01:17:30|82820.7|82770.7|82818.8|82768.8|82823.6|82773.6|82814.2|82764.2|68
1620782260000|2021-05-12 01:17:40|82819.7|82769.7|82815.4|82765.4|82822.1|82772.1|82815.4|82765.4|68
1620782270000|2021-05-12 01:17:50|82815|82765|82814|82764|82816|82766|82811.2|82761.2|69
1620782280000|2021-05-12 01:18:00|82812.1|82762.1|82811.4|82761.4|82814.7|82764.7|82807.8|82757.8|66
1620782290000|2021-05-12 01:18:10|82812.4|82762.4|82813.2|82763.2|82817.8|82767.8|82810.3|82760.3|67
1620782300000|2021-05-12 01:18:20|82814.5|82764.5|82814|82764|82817.3|82767.3|82811.8|82761.8|66
1620782310000|2021-05-12 01:18:30|82813.5|82763.5|82822.6|82772.6|82822.6|82772.6|82813.5|82763.5|71
1620782320000|2021-05-12 01:18:40|82822.7|82772.7|82819.4|82769.4|82822.7|82772.7|82815.6|82765.6|72
1620782330000|2021-05-12 01:18:50|82819.2|82769.2|82819.9|82769.9|82822.4|82772.4|82818.1|82768.1|71
1620782340000|2021-05-12 01:19:00|82819.2|82769.2|82820.1|82770.1|82820.5|82770.5|82814|82764|69
1620782350000|2021-05-12 01:19:10|82818.2|82768.2|82816.8|82766.8|82820.7|82770.7|82815|82765|69
1620782360000|2021-05-12 01:19:20|82815.1|82765.1|82813|82763|82818.3|82768.3|82811.9|82761.9|70
1620782370000|2021-05-12 01:19:30|82814.3|82764.3|82809.1|82759.1|82815.4|82765.4|82808.4|82758.4|69
1620782380000|2021-05-12 01:19:40|82808.1|82758.1|82809.2|82759.2|82811.1|82761.1|82804.6|82754.6|64
1620782390000|2021-05-12 01:19:50|82809.5|82759.5|82806.9|82756.9|82811|82761|82804.8|82754.8|57
1620782400000|2021-05-12 01:20:00|82807.1|82757.1|82808.7|82758.7|82809.4|82759.4|82801.3|82751.3|69
1620782410000|2021-05-12 01:20:10|82807.4|82757.4|82809.3|82759.3|82809.9|82759.9|82802.6|82752.6|65
1620782420000|2021-05-12 01:20:20|82809.2|82759.2|82811.2|82761.2|82815|82765|82808.1|82758.1|66
1620782430000|2021-05-12 01:20:30|82811|82761|82817.7|82767.7|82818.7|82768.7|82810.5|82760.5|61
1620782440000|2021-05-12 01:20:40|82814.9|82764.9|82812|82762|82816.1|82766.1|82810.5|82760.5|62
1620782450000|2021-05-12 01:20:50|82812.3|82762.3|82826.8|82776.8|82827.5|82777.5|82812.3|82762.3|71
1620782460000|2021-05-12 01:21:00|82828.3|82778.3|82827.6|82777.6|82833.4|82783.4|82823.6|82773.6|70
1620782470000|2021-05-12 01:21:10|82828.2|82778.2|82834.1|82784.1|82834.1|82784.1|82824.5|82774.5|73
1620782480000|2021-05-12 01:21:20|82834|82784|82824.5|82774.5|82836.6|82786.6|82822.6|82772.6|71
1620782490000|2021-05-12 01:21:30|82823.5|82773.5|82828.1|82778.1|82835.8|82785.8|82823.5|82773.5|69
1620782500000|2021-05-12 01:21:40|82828.6|82778.6|82833.8|82783.8|82835|82785|82828.6|82778.6|71
1620782510000|2021-05-12 01:21:50|82832.5|82782.5|82836.9|82786.9|82836.9|82786.9|82831.9|82781.9|67
1620782520000|2021-05-12 01:22:00|82837|82787|82834.1|82784.1|82837.7|82787.7|82830.3|82780.3|67
1620782530000|2021-05-12 01:22:10|82833.6|82783.6|82828.5|82778.5|82836.3|82786.3|82828.5|82778.5|67
1620782540000|2021-05-12 01:22:20|82828.3|82778.3|82822.9|82772.9|82828.8|82778.8|82822.7|82772.7|67
1620782550000|2021-05-12 01:22:30|82824.1|82774.1|82827.7|82777.7|82829|82779|82822.6|82772.6|67
1620782560000|2021-05-12 01:22:40|82823.1|82773.1|82827.9|82777.9|82827.9|82777.9|82818.2|82768.2|59
1620782570000|2021-05-12 01:22:50|82828|82778|82818.6|82768.6|82828.5|82778.5|82817.2|82767.2|64
1620782580000|2021-05-12 01:23:00|82818.4|82768.4|82822.3|82772.3|82825|82775|82816.1|82766.1|73
1620782590000|2021-05-12 01:23:10|82821.2|82771.2|82822.3|82772.3|82823.6|82773.6|82821.2|82771.2|32
1620782600000|2021-05-12 01:23:20|82822.5|82772.5|82820.4|82770.4|82826.1|82776.1|82817.9|82767.9|71
1620782610000|2021-05-12 01:23:30|82820.6|82770.6|82795.9|82745.9|82822.6|82772.6|82791.6|82741.6|72
1620782620000|2021-05-12 01:23:40|82795.7|82745.7|82799.3|82749.3|82799.7|82749.7|82795|82745|52
1620782630000|2021-05-12 01:23:50|82799.4|82749.4|82797.8|82747.8|82801|82751|82797.4|82747.4|54
1620782640000|2021-05-12 01:24:00|82797.5|82747.5|82799.2|82749.2|82802|82752|82797.5|82747.5|52
1620782650000|2021-05-12 01:24:10|82799.1|82749.1|82798|82748|82800.8|82750.8|82797.7|82747.7|41
1620782660000|2021-05-12 01:24:20|82798.1|82748.1|82802.1|82752.1|82802.1|82752.1|82796.7|82746.7|53
1620782670000|2021-05-12 01:24:30|82801.7|82751.7|82805|82755|82806|82756|82800|82750|43
1620782680000|2021-05-12 01:24:40|82804.8|82754.8|82809.2|82759.2|82810.9|82760.9|82804.7|82754.7|55
1620782690000|2021-05-12 01:24:50|82807.4|82757.4|82808.1|82758.1|82809.3|82759.3|82807.2|82757.2|31
1620782700000|2021-05-12 01:25:00|82808.3|82758.3|82804.6|82754.6|82809.4|82759.4|82804.6|82754.6|44
1620782710000|2021-05-12 01:25:10|82804|82754|82809.4|82759.4|82810|82760|82803.7|82753.7|59
1620782720000|2021-05-12 01:25:20|82809.2|82759.2|82805.7|82755.7|82810.1|82760.1|82805.7|82755.7|47
1620782730000|2021-05-12 01:25:30|82806.4|82756.4|82807.4|82757.4|82808.1|82758.1|82805.7|82755.7|44
1620782740000|2021-05-12 01:25:40|82808.4|82758.4|82811.4|82761.4|82814.4|82764.4|82805.3|82755.3|52
1620782750000|2021-05-12 01:25:50|82813|82763|82810.9|82760.9|82813|82763|82808.7|82758.7|49
1620782760000|2021-05-12 01:26:00|82811.1|82761.1|82811.2|82761.2|82811.8|82761.8|82807.9|82757.9|46
1620782770000|2021-05-12 01:26:10|82811.4|82761.4|82810.8|82760.8|82813.3|82763.3|82809.1|82759.1|42
1620782780000|2021-05-12 01:26:20|82811.2|82761.2|82805.9|82755.9|82812|82762|82803|82753|74
1620782790000|2021-05-12 01:26:30|82806.4|82756.4|82808.5|82758.5|82810.6|82760.6|82804.8|82754.8|51
1620782800000|2021-05-12 01:26:40|82807.4|82757.4|82807.2|82757.2|82809.4|82759.4|82805.1|82755.1|50
1620782810000|2021-05-12 01:26:50|82808.4|82758.4|82810.3|82760.3|82810.4|82760.4|82804.5|82754.5|57
1620782820000|2021-05-12 01:27:00|82810.7|82760.7|82807.6|82757.6|82810.9|82760.9|82805.7|82755.7|47
1620782830000|2021-05-12 01:27:10|82807.7|82757.7|82809.7|82759.7|82810.7|82760.7|82807.5|82757.5|54
1620782840000|2021-05-12 01:27:20|82809.2|82759.2|82816.6|82766.6|82818.5|82768.5|82809.2|82759.2|54
1620782850000|2021-05-12 01:27:30|82813.1|82763.1|82817.1|82767.1|82817.8|82767.8|82810.6|82760.6|39
1620782860000|2021-05-12 01:27:40|82817|82767|82818.5|82768.5|82818.5|82768.5|82817|82767|28
1620782870000|2021-05-12 01:27:50|82818.6|82768.6|82819|82769|82819.1|82769.1|82818.1|82768.1|13
1620782880000|2021-05-12 01:28:00|82818.8|82768.8|82816.4|82766.4|82818.9|82768.9|82816.4|82766.4|36
1620782890000|2021-05-12 01:28:10|82816|82766|82817.3|82767.3|82819.4|82769.4|82814.8|82764.8|58
1620782900000|2021-05-12 01:28:20|82814.3|82764.3|82815.1|82765.1|82815.8|82765.8|82805.6|82755.6|58
1620782910000|2021-05-12 01:28:30|82813.9|82763.9|82811.9|82761.9|82814.2|82764.2|82810.5|82760.5|32
1620782920000|2021-05-12 01:28:40|82811.7|82761.7|82810.8|82760.8|82812.1|82762.1|82809.5|82759.5|39
1620782930000|2021-05-12 01:28:50|82811.1|82761.1|82812.9|82762.9|82813.6|82763.6|82810.9|82760.9|37
1620782940000|2021-05-12 01:29:00|82812.8|82762.8|82811.8|82761.8|82814.3|82764.3|82809.1|82759.1|41
1620782950000|2021-05-12 01:29:10|82811.7|82761.7|82815.5|82765.5|82817|82767|82811.7|82761.7|49
1620782960000|2021-05-12 01:29:20|82815.2|82765.2|82810.5|82760.5|82816.2|82766.2|82808.7|82758.7|47
1620782970000|2021-05-12 01:29:30|82810.8|82760.8|82815.3|82765.3|82815.8|82765.8|82807.6|82757.6|50
1620782980000|2021-05-12 01:29:40|82815.6|82765.6|82817.3|82767.3|82820.3|82770.3|82815.6|82765.6|58
1620782990000|2021-05-12 01:29:50|82817.2|82767.2|82814.9|82764.9|82818.6|82768.6|82812.1|82762.1|63
1620783000000|2021-05-12 01:30:00|82814.6|82764.6|82808.3|82758.3|82815.1|82765.1|82807.7|82757.7|60
1620783010000|2021-05-12 01:30:10|82808.4|82758.4|82792|82742|82808.8|82758.8|82788.9|82738.9|58
1620783020000|2021-05-12 01:30:20|82791.4|82741.4|82792|82742|82794.1|82744.1|82790.3|82740.3|52
1620783030000|2021-05-12 01:30:30|82791.5|82741.5|82793.6|82743.6|82794.5|82744.5|82782.9|82732.9|61
1620783040000|2021-05-12 01:30:40|82793.5|82743.5|82789.8|82739.8|82794.3|82744.3|82789.7|82739.7|47
1620783050000|2021-05-12 01:30:50|82789.7|82739.7|82790.6|82740.6|82790.6|82740.6|82788.9|82738.9|41
1620783060000|2021-05-12 01:31:00|82790.1|82740.1|82789.7|82739.7|82791.8|82741.8|82787.7|82737.7|57
1620783070000|2021-05-12 01:31:10|82789.8|82739.8|82787.6|82737.6|82791.1|82741.1|82786.5|82736.5|58
1620783080000|2021-05-12 01:31:20|82787.2|82737.2|82786.9|82736.9|82789|82739|82785|82735|57
1620783090000|2021-05-12 01:31:30|82787.9|82737.9|82785|82735|82788.2|82738.2|82783|82733|63
1620783100000|2021-05-12 01:31:40|82786.4|82736.4|82791.4|82741.4|82791.5|82741.5|82786.4|82736.4|68
1620783110000|2021-05-12 01:31:50|82791.3|82741.3|82788.3|82738.3|82791.7|82741.7|82782.1|82732.1|43
1620783120000|2021-05-12 01:32:00|82788.4|82738.4|82787.3|82737.3|82788.8|82738.8|82784.8|82734.8|54
1620783130000|2021-05-12 01:32:10|82787.2|82737.2|82788.7|82738.7|82792.2|82742.2|82786.6|82736.6|54
1620783140000|2021-05-12 01:32:20|82789.1|82739.1|82786.7|82736.7|82789.5|82739.5|82785.3|82735.3|45
1620783150000|2021-05-12 01:32:30|82786.4|82736.4|82791.6|82741.6|82791.7|82741.7|82784.9|82734.9|55
1620783160000|2021-05-12 01:32:40|82791.4|82741.4|82789.7|82739.7|82791.7|82741.7|82787.5|82737.5|48
1620783170000|2021-05-12 01:32:50|82788.9|82738.9|82797.3|82747.3|82798.9|82748.9|82788.6|82738.6|62
1620783180000|2021-05-12 01:33:00|82797.2|82747.2|82796.3|82746.3|82797.5|82747.5|82792.4|82742.4|51
1620783190000|2021-05-12 01:33:10|82796.5|82746.5|82795.9|82745.9|82797.1|82747.1|82793.3|82743.3|36
1620783200000|2021-05-12 01:33:20|82795.8|82745.8|82795|82745|82797.3|82747.3|82793.9|82743.9|32
1620783210000|2021-05-12 01:33:30|82794.8|82744.8|82799.6|82749.6|82799.6|82749.6|82794.8|82744.8|34
1620783220000|2021-05-12 01:33:40|82801.4|82751.4|82806.1|82756.1|82806.2|82756.2|82801.4|82751.4|56
1620783230000|2021-05-12 01:33:50|82805.6|82755.6|82807.6|82757.6|82808.6|82758.6|82804.3|82754.3|33
1620783240000|2021-05-12 01:34:00|82807.2|82757.2|82805.8|82755.8|82807.8|82757.8|82805.2|82755.2|33
1620783250000|2021-05-12 01:34:10|82805.9|82755.9|82809.9|82759.9|82810.9|82760.9|82804.6|82754.6|55
1620783260000|2021-05-12 01:34:20|82809.8|82759.8|82807.7|82757.7|82810.1|82760.1|82807.1|82757.1|37
1620783270000|2021-05-12 01:34:30|82807.8|82757.8|82807|82757|82810.1|82760.1|82806.7|82756.7|53
1620783280000|2021-05-12 01:34:40|82806.8|82756.8|82818.2|82768.2|82820.7|82770.7|82805.2|82755.2|62
1620783290000|2021-05-12 01:34:50|82818.1|82768.1|82812.6|82762.6|82819.7|82769.7|82811.8|82761.8|51
1620783300000|2021-05-12 01:35:00|82811.7|82761.7|82812.6|82762.6|82815.1|82765.1|82803.5|82753.5|75
1620783310000|2021-05-12 01:35:10|82811.9|82761.9|82806.1|82756.1|82812.3|82762.3|82792|82742|66
1620783320000|2021-05-12 01:35:20|82805.5|82755.5|82804.2|82754.2|82807.4|82757.4|82803.1|82753.1|49
1620783330000|2021-05-12 01:35:30|82803.8|82753.8|82805.3|82755.3|82807.6|82757.6|82803.7|82753.7|45
1620783340000|2021-05-12 01:35:40|82804.5|82754.5|82804.4|82754.4|82804.7|82754.7|82803.7|82753.7|27
1620783350000|2021-05-12 01:35:50|82804.6|82754.6|82808.3|82758.3|82808.3|82758.3|82804.1|82754.1|45
1620783360000|2021-05-12 01:36:00|82808.2|82758.2|82805.4|82755.4|82808.2|82758.2|82803.5|82753.5|49
1620783370000|2021-05-12 01:36:10|82805.2|82755.2|82809.8|82759.8|82810.6|82760.6|82804.2|82754.2|52
1620783380000|2021-05-12 01:36:20|82810|82760|82809.9|82759.9|82811.3|82761.3|82807.9|82757.9|43
1620783390000|2021-05-12 01:36:30|82810.5|82760.5|82808.3|82758.3|82811|82761|82808.3|82758.3|32
1620783400000|2021-05-12 01:36:40|82809|82759|82811.5|82761.5|82812.4|82762.4|82809|82759|28
1620783410000|2021-05-12 01:36:50|82811.4|82761.4|82811.2|82761.2|82813.3|82763.3|82809.9|82759.9|49
1620783420000|2021-05-12 01:37:00|82811.3|82761.3|82808.8|82758.8|82811.6|82761.6|82804.4|82754.4|58
1620783430000|2021-05-12 01:37:10|82805.7|82755.7|82808.1|82758.1|82808.4|82758.4|82805.7|82755.7|30
1620783440000|2021-05-12 01:37:20|82808|82758|82809.1|82759.1|82811|82761|82806.7|82756.7|50
1620783450000|2021-05-12 01:37:30|82808.8|82758.8|82807.8|82757.8|82812.5|82762.5|82805.5|82755.5|63
1620783460000|2021-05-12 01:37:40|82807.7|82757.7|82811|82761|82812.2|82762.2|82800.5|82750.5|70
1620783470000|2021-05-12 01:37:50|82812.1|82762.1|82810|82760|82812.8|82762.8|82809.5|82759.5|37
1620783480000|2021-05-12 01:38:00|82809.4|82759.4|82809.5|82759.5|82812.4|82762.4|82808.6|82758.6|62
1620783490000|2021-05-12 01:38:10|82810.1|82760.1|82806.7|82756.7|82813.7|82763.7|82805.2|82755.2|50
1620783500000|2021-05-12 01:38:20|82806.5|82756.5|82823.2|82773.2|82825.9|82775.9|82804.4|82754.4|59
1620783510000|2021-05-12 01:38:30|82824.4|82774.4|82818.6|82768.6|82826.1|82776.1|82816.4|82766.4|69
1620783520000|2021-05-12 01:38:40|82818.7|82768.7|82820.4|82770.4|82822.5|82772.5|82817.6|82767.6|45
1620783530000|2021-05-12 01:38:50|82820.1|82770.1|82818.3|82768.3|82822.1|82772.1|82818.1|82768.1|61
1620783540000|2021-05-12 01:39:00|82818.7|82768.7|82807.2|82757.2|82819.3|82769.3|82806.4|82756.4|67
1620783550000|2021-05-12 01:39:10|82807.8|82757.8|82810.3|82760.3|82813.9|82763.9|82805.7|82755.7|58
1620783560000|2021-05-12 01:39:20|82810.2|82760.2|82801.3|82751.3|82810.2|82760.2|82800.1|82750.1|55
1620783570000|2021-05-12 01:39:30|82801.2|82751.2|82800.3|82750.3|82802.1|82752.1|82795.6|82745.6|58
1620783580000|2021-05-12 01:39:40|82800.6|82750.6|82802|82752|82803.7|82753.7|82797.8|82747.8|51
1620783590000|2021-05-12 01:39:50|82801.7|82751.7|82802.1|82752.1|82802.5|82752.5|82800.4|82750.4|42
1620783600000|2021-05-12 01:40:00|82802.4|82752.4|82802.8|82752.8|82805.1|82755.1|82800.8|82750.8|59
1620783610000|2021-05-12 01:40:10|82802.2|82752.2|82801.4|82751.4|82802.6|82752.6|82800.7|82750.7|32
1620783620000|2021-05-12 01:40:20|82801.3|82751.3|82805.7|82755.7|82806.6|82756.6|82801|82751|29
1620783630000|2021-05-12 01:40:30|82805.6|82755.6|82803.3|82753.3|82806.1|82756.1|82803.3|82753.3|39
1620783640000|2021-05-12 01:40:40|82803.7|82753.7|82802|82752|82803.7|82753.7|82800.4|82750.4|41
1620783650000|2021-05-12 01:40:50|82802.2|82752.2|82798.4|82748.4|82802.4|82752.4|82797.8|82747.8|37
1620783660000|2021-05-12 01:41:00|82798.3|82748.3|82797.1|82747.1|82798.5|82748.5|82796.2|82746.2|42
1620783670000|2021-05-12 01:41:10|82797.6|82747.6|82795.9|82745.9|82799.8|82749.8|82795.8|82745.8|28
1620783680000|2021-05-12 01:41:20|82793.7|82743.7|82799.8|82749.8|82801.8|82751.8|82792.3|82742.3|64
1620783690000|2021-05-12 01:41:30|82800.2|82750.2|82801.5|82751.5|82804.2|82754.2|82798.6|82748.6|52
1620783700000|2021-05-12 01:41:40|82802.1|82752.1|82803.1|82753.1|82805.7|82755.7|82800.7|82750.7|49
1620783710000|2021-05-12 01:41:50|82803.2|82753.2|82803.7|82753.7|82805.2|82755.2|82803.2|82753.2|38
1620783720000|2021-05-12 01:42:00|82803.8|82753.8|82802.1|82752.1|82805.7|82755.7|82801.5|82751.5|57
1620783730000|2021-05-12 01:42:10|82801.6|82751.6|82796.2|82746.2|82804|82754|82795.6|82745.6|49
1620783740000|2021-05-12 01:42:20|82798.3|82748.3|82794.6|82744.6|82798.3|82748.3|82785.1|82735.1|58
1620783750000|2021-05-12 01:42:30|82794.7|82744.7|82792.4|82742.4|82797.3|82747.3|82792.3|82742.3|50
1620783760000|2021-05-12 01:42:40|82792.2|82742.2|82792.6|82742.6|82795.1|82745.1|82788.4|82738.4|62
1620783770000|2021-05-12 01:42:50|82792.2|82742.2|82786.7|82736.7|82795.8|82745.8|82786.7|82736.7|35
1620783780000|2021-05-12 01:43:00|82792.5|82742.5|82789.6|82739.6|82794.3|82744.3|82786.9|82736.9|67
1620783790000|2021-05-12 01:43:10|82789.3|82739.3|82789.5|82739.5|82791.3|82741.3|82788.7|82738.7|46
1620783800000|2021-05-12 01:43:20|82789.2|82739.2|82789.5|82739.5|82791.1|82741.1|82788.6|82738.6|35
1620783810000|2021-05-12 01:43:30|82791|82741|82792.7|82742.7|82794.4|82744.4|82790.3|82740.3|43
1620783820000|2021-05-12 01:43:40|82792.4|82742.4|82799.4|82749.4|82801.7|82751.7|82791.5|82741.5|49
1620783830000|2021-05-12 01:43:50|82798.9|82748.9|82801.8|82751.8|82802.7|82752.7|82796.2|82746.2|46
1620783840000|2021-05-12 01:44:00|82802|82752|82804.6|82754.6|82806.2|82756.2|82801.6|82751.6|45
1620783850000|2021-05-12 01:44:10|82804.2|82754.2|82805|82755|82805.7|82755.7|82799.9|82749.9|57
1620783860000|2021-05-12 01:44:20|82805.3|82755.3|82800.5|82750.5|82808.1|82758.1|82800.5|82750.5|60
1620783870000|2021-05-12 01:44:30|82801.1|82751.1|82804.6|82754.6|82807.9|82757.9|82800.4|82750.4|65
1620783880000|2021-05-12 01:44:40|82804.8|82754.8|82803.3|82753.3|82807.2|82757.2|82803.3|82753.3|52
1620783890000|2021-05-12 01:44:50|82804.1|82754.1|82802.2|82752.2|82804.4|82754.4|82801.8|82751.8|37
1620783900000|2021-05-12 01:45:00|82802.3|82752.3|82800.1|82750.1|82802.6|82752.6|82799.2|82749.2|36
1620783910000|2021-05-12 01:45:10|82800.6|82750.6|82802|82752|82803.1|82753.1|82800.6|82750.6|39
1620783920000|2021-05-12 01:45:20|82802.5|82752.5|82805|82755|82807.8|82757.8|82802.5|82752.5|35
1620783930000|2021-05-12 01:45:30|82804.8|82754.8|82801.8|82751.8|82806|82756|82801.6|82751.6|41
1620783940000|2021-05-12 01:45:40|82801.7|82751.7|82802.8|82752.8|82802.8|82752.8|82801.4|82751.4|37
1620783950000|2021-05-12 01:45:50|82802.4|82752.4|82803|82753|82806.1|82756.1|82802.3|82752.3|37
1620783960000|2021-05-12 01:46:00|82802.9|82752.9|82796.4|82746.4|82803|82753|82795.7|82745.7|45
1620783970000|2021-05-12 01:46:10|82796.5|82746.5|82795.8|82745.8|82797.8|82747.8|82795.4|82745.4|39
1620783980000|2021-05-12 01:46:20|82795.7|82745.7|82797.1|82747.1|82798.3|82748.3|82795.3|82745.3|27
1620783990000|2021-05-12 01:46:30|82797|82747|82791.6|82741.6|82797|82747|82791.6|82741.6|40
1620784000000|2021-05-12 01:46:40|82791.7|82741.7|82799.4|82749.4|82799.4|82749.4|82789.9|82739.9|49
1620784010000|2021-05-12 01:46:50|82799.7|82749.7|82795.2|82745.2|82800.2|82750.2|82793.6|82743.6|54
1620784020000|2021-05-12 01:47:00|82795.1|82745.1|82803.5|82753.5|82804|82754|82795.1|82745.1|55
1620784030000|2021-05-12 01:47:10|82804|82754|82803.3|82753.3|82804.7|82754.7|82798.4|82748.4|47
1620784040000|2021-05-12 01:47:20|82802.4|82752.4|82799.6|82749.6|82804|82754|82799.1|82749.1|59
1620784050000|2021-05-12 01:47:30|82800.6|82750.6|82803.7|82753.7|82803.8|82753.8|82798.5|82748.5|48
1620784060000|2021-05-12 01:47:40|82803.2|82753.2|82806.6|82756.6|82806.6|82756.6|82798.2|82748.2|59
1620784070000|2021-05-12 01:47:50|82805|82755|82801.5|82751.5|82805|82755|82800.9|82750.9|60
1620784080000|2021-05-12 01:48:00|82801.9|82751.9|82804.6|82754.6|82805.6|82755.6|82800.3|82750.3|68
1620784090000|2021-05-12 01:48:10|82804.3|82754.3|82801.9|82751.9|82804.3|82754.3|82799.2|82749.2|68
1620784100000|2021-05-12 01:48:20|82802.3|82752.3|82800.8|82750.8|82804.9|82754.9|82799|82749|63
1620784110000|2021-05-12 01:48:30|82800.6|82750.6|82797.4|82747.4|82800.6|82750.6|82794.8|82744.8|49
1620784120000|2021-05-12 01:48:40|82797.3|82747.3|82799.7|82749.7|82800.2|82750.2|82795.2|82745.2|56
1620784130000|2021-05-12 01:48:50|82801.6|82751.6|82798.5|82748.5|82802.7|82752.7|82796.4|82746.4|54
1620784140000|2021-05-12 01:49:00|82798.6|82748.6|82800.7|82750.7|82803.1|82753.1|82798.1|82748.1|39
1620784150000|2021-05-12 01:49:10|82801|82751|82800.9|82750.9|82802.3|82752.3|82797.4|82747.4|54
1620784160000|2021-05-12 01:49:20|82801.3|82751.3|82805.4|82755.4|82809.8|82759.8|82799.1|82749.1|58
1620784170000|2021-05-12 01:49:30|82805|82755|82809.3|82759.3|82809.5|82759.5|82803.5|82753.5|39
1620784180000|2021-05-12 01:49:40|82808.8|82758.8|82804.5|82754.5|82809.5|82759.5|82804.3|82754.3|46
1620784190000|2021-05-12 01:49:50|82803.9|82753.9|82811.5|82761.5|82814|82764|82803.5|82753.5|46
1620784200000|2021-05-12 01:50:00|82810.8|82760.8|82813.6|82763.6|82819.3|82769.3|82804.9|82754.9|77
1620784210000|2021-05-12 01:50:10|82815.8|82765.8|82818.7|82768.7|82822.1|82772.1|82804.6|82754.6|76
1620784220000|2021-05-12 01:50:20|82819.1|82769.1|82817.9|82767.9|82819.5|82769.5|82816.7|82766.7|42
1620784230000|2021-05-12 01:50:30|82817.8|82767.8|82819.4|82769.4|82821|82771|82817.8|82767.8|47
1620784240000|2021-05-12 01:50:40|82819.2|82769.2|82827.6|82777.6|82830|82780|82818.8|82768.8|60
1620784250000|2021-05-12 01:50:50|82827.4|82777.4|82831|82781|82832|82782|82827.1|82777.1|67
1620784260000|2021-05-12 01:51:00|82832.6|82782.6|82831.8|82781.8|82836.6|82786.6|82830|82780|68
1620784270000|2021-05-12 01:51:10|82832|82782|82834.3|82784.3|82835.5|82785.5|82831.5|82781.5|34
1620784280000|2021-05-12 01:51:20|82834.4|82784.4|82800.6|82750.6|82846.5|82796.5|82800|82750|46
1620784290000|2021-05-12 01:51:30|82800.4|82750.4|82819.1|82769.1|82819.1|82769.1|82799.9|82749.9|60
1620784300000|2021-05-12 01:51:40|82819.4|82769.4|82818.3|82768.3|82822.4|82772.4|82802|82752|70
1620784310000|2021-05-12 01:51:50|82817.9|82767.9|82823.8|82773.8|82823.8|82773.8|82817.9|82767.9|49
1620784320000|2021-05-12 01:52:00|82824.2|82774.2|82819|82769|82824.2|82774.2|82818.9|82768.9|51
1620784330000|2021-05-12 01:52:10|82819.1|82769.1|82814.6|82764.6|82819.1|82769.1|82798.7|82748.7|63
1620784340000|2021-05-12 01:52:20|82814.7|82764.7|82817.4|82767.4|82818.5|82768.5|82811|82761|64
1620784350000|2021-05-12 01:52:30|82817.5|82767.5|82816.7|82766.7|82818.4|82768.4|82803.1|82753.1|69
1620784360000|2021-05-12 01:52:40|82815.7|82765.7|82819.8|82769.8|82822.5|82772.5|82814.9|82764.9|42
1620784370000|2021-05-12 01:52:50|82819.9|82769.9|82818.9|82768.9|82821.2|82771.2|82816.2|82766.2|51
1620784380000|2021-05-12 01:53:00|82819.7|82769.7|82820.5|82770.5|82821.3|82771.3|82819.5|82769.5|40
1620784390000|2021-05-12 01:53:10|82820.9|82770.9|82820.8|82770.8|82822.5|82772.5|82820.1|82770.1|33
1620784400000|2021-05-12 01:53:20|82820.4|82770.4|82818.8|82768.8|82821.4|82771.4|82813.4|82763.4|52
1620784410000|2021-05-12 01:53:30|82818.5|82768.5|82827.7|82777.7|82828.5|82778.5|82818.5|82768.5|67
1620784420000|2021-05-12 01:53:40|82827.6|82777.6|82823.8|82773.8|82829|82779|82823.6|82773.6|56
1620784430000|2021-05-12 01:53:50|82823|82773|82817.7|82767.7|82827.2|82777.2|82816.5|82766.5|62
1620784440000|2021-05-12 01:54:00|82817.9|82767.9|82812.7|82762.7|82826.4|82776.4|82812.7|82762.7|61
1620784450000|2021-05-12 01:54:10|82813.3|82763.3|82815.9|82765.9|82817.5|82767.5|82811.6|82761.6|62
1620784460000|2021-05-12 01:54:20|82816.3|82766.3|82815.5|82765.5|82818.9|82768.9|82814.5|82764.5|50
1620784470000|2021-05-12 01:54:30|82815.4|82765.4|82821.9|82771.9|82821.9|82771.9|82815|82765|51
1620784480000|2021-05-12 01:54:40|82822.7|82772.7|82820.3|82770.3|82827.2|82777.2|82817.9|82767.9|64
1620784490000|2021-05-12 01:54:50|82820.5|82770.5|82815.8|82765.8|82820.5|82770.5|82802.3|82752.3|61
1620784500000|2021-05-12 01:55:00|82815.9|82765.9|82812.7|82762.7|82816.8|82766.8|82812.7|82762.7|46
1620784510000|2021-05-12 01:55:10|82814.4|82764.4|82808.5|82758.5|82818.3|82768.3|82808.5|82758.5|72
1620784520000|2021-05-12 01:55:20|82808.8|82758.8|82804.5|82754.5|82809.1|82759.1|82782|82732|75
1620784530000|2021-05-12 01:55:30|82804.7|82754.7|82807.8|82757.8|82808.3|82758.3|82803.2|82753.2|65
1620784540000|2021-05-12 01:55:40|82808|82758|82809.9|82759.9|82810.9|82760.9|82807.1|82757.1|33
1620784550000|2021-05-12 01:55:50|82809.8|82759.8|82834.9|82784.9|82842.5|82792.5|82808|82758|72
1620784560000|2021-05-12 01:56:00|82822.8|82772.8|82811.3|82761.3|82822.8|82772.8|82799|82749|67
1620784570000|2021-05-12 01:56:10|82811.2|82761.2|82815.9|82765.9|82817.8|82767.8|82810.4|82760.4|58
1620784580000|2021-05-12 01:56:20|82816.6|82766.6|82819.7|82769.7|82819.7|82769.7|82815.6|82765.6|55
1620784590000|2021-05-12 01:56:30|82820.4|82770.4|82822.8|82772.8|82825.7|82775.7|82820.4|82770.4|68
1620784600000|2021-05-12 01:56:40|82822.7|82772.7|82827|82777|82834.7|82784.7|82821.2|82771.2|70
1620784610000|2021-05-12 01:56:50|82827.4|82777.4|82826.2|82776.2|82829.1|82779.1|82824.3|82774.3|56
1620784620000|2021-05-12 01:57:00|82825.6|82775.6|82831.2|82781.2|82833.1|82783.1|82824.7|82774.7|36
1620784630000|2021-05-12 01:57:10|82829.9|82779.9|82832.4|82782.4|82835.8|82785.8|82826.5|82776.5|71
1620784640000|2021-05-12 01:57:20|82832.6|82782.6|82816.8|82766.8|82833.9|82783.9|82799.1|82749.1|65
1620784650000|2021-05-12 01:57:30|82822.3|82772.3|82826.8|82776.8|82828.4|82778.4|82820.2|82770.2|66
1620784660000|2021-05-12 01:57:40|82826.9|82776.9|82829.4|82779.4|82830.4|82780.4|82824.5|82774.5|69
1620784670000|2021-05-12 01:57:50|82829.9|82779.9|82824.1|82774.1|82829.9|82779.9|82822|82772|60
1620784680000|2021-05-12 01:58:00|82823.5|82773.5|82827.1|82777.1|82827.5|82777.5|82822.9|82772.9|57
1620784690000|2021-05-12 01:58:10|82827|82777|82830.5|82780.5|82830.9|82780.9|82825.7|82775.7|65
1620784700000|2021-05-12 01:58:20|82830.6|82780.6|82838.6|82788.6|82845.7|82795.7|82829.6|82779.6|59
1620784710000|2021-05-12 01:58:30|82838.8|82788.8|82838.3|82788.3|82840.5|82790.5|82838.2|82788.2|35
1620784720000|2021-05-12 01:58:40|82838.4|82788.4|82833.4|82783.4|82842|82792|82830.2|82780.2|35
1620784730000|2021-05-12 01:58:50|82830.4|82780.4|82821.8|82771.8|82837.7|82787.7|82817.3|82767.3|63
1620784740000|2021-05-12 01:59:00|82822.2|82772.2|82834.8|82784.8|82837.6|82787.6|82821.8|82771.8|55
1620784750000|2021-05-12 01:59:10|82835.2|82785.2|82835.5|82785.5|82835.7|82785.7|82831.4|82781.4|40
1620784760000|2021-05-12 01:59:20|82836.5|82786.5|82835.6|82785.6|82836.5|82786.5|82834.8|82784.8|31
1620784770000|2021-05-12 01:59:30|82835.7|82785.7|82821.6|82771.6|82836.9|82786.9|82818.7|82768.7|54
1620784780000|2021-05-12 01:59:40|82822.5|82772.5|82823.3|82773.3|82825.7|82775.7|82820.1|82770.1|51
1620784790000|2021-05-12 01:59:50|82823|82773|82820.2|82770.2|82825.4|82775.4|82801.7|82751.7|57
1620784800000|2021-05-12 02:00:00|82820.1|82770.1|82838.8|82788.8|82839.5|82789.5|82813.7|82763.7|72
1620784810000|2021-05-12 02:00:10|82839|82789|82852.5|82802.5|82854.6|82804.6|82839|82789|66
1620784820000|2021-05-12 02:00:20|82853.4|82803.4|82855.1|82805.1|82857.4|82807.4|82852.7|82802.7|64
1620784830000|2021-05-12 02:00:30|82854.9|82804.9|82856.6|82806.6|82857.6|82807.6|82854.3|82804.3|51
1620784840000|2021-05-12 02:00:40|82856.7|82806.7|82860.5|82810.5|82860.9|82810.9|82856.6|82806.6|53
1620784850000|2021-05-12 02:00:50|82859.5|82809.5|82857.7|82807.7|82868|82818|82857.6|82807.6|56
1620784860000|2021-05-12 02:01:00|82858|82808|82841.9|82791.9|82881.9|82810.5|82821.7|82755.1|67
1620784870000|2021-05-12 02:01:10|82842.3|82792.3|82848.3|82798.3|82848.8|82798.8|82836.8|82786.8|68
1620784880000|2021-05-12 02:01:20|82848.4|82798.4|82857.8|82807.8|82857.9|82807.9|82847.3|82797.3|71
1620784890000|2021-05-12 02:01:30|82857.7|82807.7|82853.6|82803.6|82857.7|82807.7|82853.6|82803.6|52
1620784900000|2021-05-12 02:01:40|82853.8|82803.8|82829.8|82779.8|82854.8|82804.8|82814.6|82764.6|65
1620784910000|2021-05-12 02:01:50|82831|82781|82843.6|82793.6|82848.4|82798.4|82829|82779|71
1620784920000|2021-05-12 02:02:00|82843.3|82793.3|82844.3|82794.3|82846.6|82796.6|82841.5|82791.5|62
1620784930000|2021-05-12 02:02:10|82844|82794|82846.1|82796.1|82847.5|82797.5|82843.3|82793.3|46
1620784940000|2021-05-12 02:02:20|82847.5|82797.5|82835|82785|82847.5|82797.5|82813.7|82763.7|74
1620784950000|2021-05-12 02:02:30|82835.9|82785.9|82846.5|82796.5|82847|82797|82834.9|82784.9|61
1620784960000|2021-05-12 02:02:40|82846.3|82796.3|82846.9|82796.9|82847.3|82797.3|82845.5|82795.5|36
1620784970000|2021-05-12 02:02:50|82847.5|82797.5|82851.6|82801.6|82853|82803|82846.7|82796.7|53
1620784980000|2021-05-12 02:03:00|82852.4|82802.4|82850.2|82800.2|82853.7|82803.7|82849|82799|55
1620784990000|2021-05-12 02:03:10|82850|82800|82847.4|82797.4|82850.3|82800.3|82846.5|82796.5|59
1620785000000|2021-05-12 02:03:20|82847.5|82797.5|82841.4|82791.4|82849.4|82799.4|82838.7|82788.7|71
1620785010000|2021-05-12 02:03:30|82841.7|82791.7|82854|82804|82854|82804|82834.9|82784.9|72
1620785020000|2021-05-12 02:03:40|82853.8|82803.8|82865.2|82815.2|82883.3|82833.3|82852.2|82802.2|70
1620785030000|2021-05-12 02:03:50|82866.7|82816.7|82821.6|82771.6|82866.7|82816.7|82821.6|82771.6|62
1620785040000|2021-05-12 02:04:00|82820.5|82770.5|82839.6|82789.6|82840.1|82790.1|82814|82764|71
1620785050000|2021-05-12 02:04:10|82840.4|82790.4|82844.6|82794.6|82847.4|82797.4|82840.4|82790.4|70
1620785060000|2021-05-12 02:04:20|82845.7|82795.7|82831.1|82781.1|82847.3|82797.3|82823.4|82773.4|68
1620785070000|2021-05-12 02:04:30|82832.7|82782.7|82813.8|82763.8|82835.5|82785.5|82809.7|82759.7|69
1620785080000|2021-05-12 02:04:40|82814.4|82764.4|82823.1|82773.1|82824.6|82774.6|82809.6|82759.6|71
1620785090000|2021-05-12 02:04:50|82823.5|82773.5|82838.9|82788.9|82839|82789|82822.5|82772.5|67
1620785100000|2021-05-12 02:05:00|82837.5|82787.5|82836.7|82786.7|82838.6|82788.6|82835.5|82785.5|59
1620785110000|2021-05-12 02:05:10|82836.5|82786.5|82838.4|82788.4|82838.7|82788.7|82833.7|82783.7|60
1620785120000|2021-05-12 02:05:20|82838.2|82788.2|82839.8|82789.8|82841.3|82791.3|82837.9|82787.9|54
1620785130000|2021-05-12 02:05:30|82840.2|82790.2|82837.5|82787.5|82840.3|82790.3|82832.7|82782.7|52
1620785140000|2021-05-12 02:05:40|82837.8|82787.8|82836.3|82786.3|82839.6|82789.6|82831.4|82781.4|68
1620785150000|2021-05-12 02:05:50|82836.4|82786.4|82835.4|82785.4|82836.8|82786.8|82834.9|82784.9|57
1620785160000|2021-05-12 02:06:00|82835.7|82785.7|82828.4|82778.4|82835.7|82785.7|82809|82759|74
1620785170000|2021-05-12 02:06:10|82828.9|82778.9|82829.7|82779.7|82830.5|82780.5|82827.5|82777.5|50
1620785180000|2021-05-12 02:06:20|82829.8|82779.8|82827.9|82777.9|82830.7|82780.7|82827.8|82777.8|37
1620785190000|2021-05-12 02:06:30|82828.2|82778.2|82829.1|82779.1|82829.1|82779.1|82818.8|82768.8|52
1620785200000|2021-05-12 02:06:40|82828.1|82778.1|82827.9|82777.9|82830.7|82780.7|82826.3|82776.3|55
1620785210000|2021-05-12 02:06:50|82829|82779|82826.7|82776.7|82830.9|82780.9|82824.1|82774.1|53
1620785220000|2021-05-12 02:07:00|82827.1|82777.1|82831.9|82781.9|82840.1|82790.1|82827.1|82777.1|70
1620785230000|2021-05-12 02:07:10|82832.7|82782.7|82837.7|82787.7|82838.9|82788.9|82831.6|82781.6|67
1620785240000|2021-05-12 02:07:20|82838.1|82788.1|82836.3|82786.3|82839.9|82789.9|82831.7|82781.7|63
1620785250000|2021-05-12 02:07:30|82836.4|82786.4|82832.6|82782.6|82836.5|82786.5|82831.2|82781.2|57
1620785260000|2021-05-12 02:07:40|82832.7|82782.7|82827.2|82777.2|82833.4|82783.4|82799.5|82749.5|52
1620785270000|2021-05-12 02:07:50|82825.8|82775.8|82817.8|82767.8|82829.8|82779.8|82815.3|82765.3|73
1620785280000|2021-05-12 02:08:00|82817.9|82767.9|82811.8|82761.8|82822.8|82772.8|82794.5|82744.5|71
1620785290000|2021-05-12 02:08:10|82811.2|82761.2|82813.3|82763.3|82815.1|82765.1|82809.3|82759.3|65
1620785300000|2021-05-12 02:08:20|82810.5|82760.5|82805.7|82755.7|82811.2|82761.2|82805.1|82755.1|44
1620785310000|2021-05-12 02:08:30|82805.6|82755.6|82807.6|82757.6|82810|82760|82805.6|82755.6|37
1620785320000|2021-05-12 02:08:40|82807.5|82757.5|82809.4|82759.4|82816.1|82766.1|82806.9|82756.9|63
1620785330000|2021-05-12 02:08:50|82809.2|82759.2|82809.5|82759.5|82812.6|82762.6|82808.5|82758.5|42
1620785340000|2021-05-12 02:09:00|82809.8|82759.8|82814|82764|82820.7|82770.7|82809.8|82759.8|64
1620785350000|2021-05-12 02:09:10|82814.2|82764.2|82812.4|82762.4|82814.3|82764.3|82812.1|82762.1|46
1620785360000|2021-05-12 02:09:20|82812.6|82762.6|82815.3|82765.3|82815.3|82765.3|82812.6|82762.6|37
1620785370000|2021-05-12 02:09:30|82815|82765|82832.5|82782.5|82833.1|82783.1|82814.6|82764.6|42
1620785380000|2021-05-12 02:09:40|82832.4|82782.4|82833.4|82783.4|82833.7|82783.7|82830.7|82780.7|45
1620785390000|2021-05-12 02:09:50|82833.5|82783.5|82832.5|82782.5|82833.9|82783.9|82830.7|82780.7|46
1620785400000|2021-05-12 02:10:00|82832.6|82782.6|82834.7|82784.7|82834.8|82784.8|82832.5|82782.5|45
1620785410000|2021-05-12 02:10:10|82834.4|82784.4|82833.1|82783.1|82834.8|82784.8|82832.2|82782.2|32
1620785420000|2021-05-12 02:10:20|82833.5|82783.5|82829.9|82779.9|82833.5|82783.5|82829.1|82779.1|43
1620785430000|2021-05-12 02:10:30|82829.7|82779.7|82831|82781|82833.2|82783.2|82829|82779|53
1620785440000|2021-05-12 02:10:40|82831.2|82781.2|82816.2|82766.2|82831.8|82781.8|82816.2|82766.2|32
1620785450000|2021-05-12 02:10:50|82815.3|82765.3|82823|82773|82824.7|82774.7|82809.3|82759.3|54
1620785460000|2021-05-12 02:11:00|82822.5|82772.5|82822.3|82772.3|82822.8|82772.8|82818.4|82768.4|37
1620785470000|2021-05-12 02:11:10|82822.1|82772.1|82817.1|82767.1|82822.9|82772.9|82806.5|82756.5|43
1620785480000|2021-05-12 02:11:20|82818.3|82768.3|82820.1|82770.1|82820.1|82770.1|82816|82766|42
1620785490000|2021-05-12 02:11:30|82819.7|82769.7|82823.4|82773.4|82823.8|82773.8|82819.7|82769.7|33
1620785500000|2021-05-12 02:11:40|82823.5|82773.5|82821.5|82771.5|82824.2|82774.2|82820.9|82770.9|32
1620785510000|2021-05-12 02:11:50|82821.4|82771.4|82820.8|82770.8|82822.1|82772.1|82820.7|82770.7|39
1620785520000|2021-05-12 02:12:00|82821.1|82771.1|82819.7|82769.7|82821.6|82771.6|82818.9|82768.9|37
1620785530000|2021-05-12 02:12:10|82821.6|82771.6|82823.3|82773.3|82827.3|82777.3|82820.3|82770.3|48
1620785540000|2021-05-12 02:12:20|82822.9|82772.9|82825|82775|82826.7|82776.7|82820.5|82770.5|44
1620785550000|2021-05-12 02:12:30|82825.4|82775.4|82828.4|82778.4|82828.6|82778.6|82824.8|82774.8|34
1620785560000|2021-05-12 02:12:40|82828.2|82778.2|82833.3|82783.3|82835.5|82785.5|82825|82775|51
1620785570000|2021-05-12 02:12:50|82833.7|82783.7|82823.9|82773.9|82834.4|82784.4|82808.6|82758.6|58
1620785580000|2021-05-12 02:13:00|82824.2|82774.2|82826.9|82776.9|82827.1|82777.1|82823.6|82773.6|35
1620785590000|2021-05-12 02:13:10|82827.1|82777.1|82826.7|82776.7|82827.7|82777.7|82824.9|82774.9|43
1620785600000|2021-05-12 02:13:20|82826.9|82776.9|82827.8|82777.8|82828.8|82778.8|82826.9|82776.9|26
1620785610000|2021-05-12 02:13:30|82827.7|82777.7|82823|82773|82829.4|82779.4|82822.9|82772.9|19
1620785620000|2021-05-12 02:13:40|82823.2|82773.2|82827.5|82777.5|82827.5|82777.5|82823.2|82773.2|35
1620785630000|2021-05-12 02:13:50|82827.1|82777.1|82828.1|82778.1|82828.1|82778.1|82826.1|82776.1|39
1620785640000|2021-05-12 02:14:00|82828|82778|82824.3|82774.3|82828|82778|82823.7|82773.7|40
1620785650000|2021-05-12 02:14:10|82825|82775|82814.1|82764.1|82827.2|82777.2|82808.5|82758.5|49
1620785660000|2021-05-12 02:14:20|82814.2|82764.2|82815.1|82765.1|82819|82769|82798.8|82748.8|53
1620785670000|2021-05-12 02:14:30|82814.5|82764.5|82819.1|82769.1|82819.3|82769.3|82814.4|82764.4|45
1620785680000|2021-05-12 02:14:40|82818.6|82768.6|82817.5|82767.5|82819.7|82769.7|82815.8|82765.8|41
1620785690000|2021-05-12 02:14:50|82817.4|82767.4|82822.4|82772.4|82822.7|82772.7|82816.2|82766.2|46
1620785700000|2021-05-12 02:15:00|82822.9|82772.9|82827.8|82777.8|82831.4|82781.4|82822.6|82772.6|58
1620785710000|2021-05-12 02:15:10|82829|82779|82829.6|82779.6|82831|82781|82826.7|82776.7|61
1620785720000|2021-05-12 02:15:20|82829.3|82779.3|82833.3|82783.3|82833.3|82783.3|82828.9|82778.9|64
1620785730000|2021-05-12 02:15:30|82833.1|82783.1|82835.1|82785.1|82837.1|82787.1|82832.4|82782.4|54
1620785740000|2021-05-12 02:15:40|82835.9|82785.9|82837|82787|82837.5|82787.5|82833.4|82783.4|53
1620785750000|2021-05-12 02:15:50|82836.8|82786.8|82836.7|82786.7|82838.1|82788.1|82833|82783|63
1620785760000|2021-05-12 02:16:00|82837.1|82787.1|82836.2|82786.2|82837.1|82787.1|82830.2|82780.2|49
1620785770000|2021-05-12 02:16:10|82836|82786|82834.7|82784.7|82837.1|82787.1|82832.7|82782.7|63
1620785780000|2021-05-12 02:16:20|82835.1|82785.1|82839.2|82789.2|82840.5|82790.5|82831.3|82781.3|70
1620785790000|2021-05-12 02:16:30|82837|82787|82840.4|82790.4|82840.4|82790.4|82835.3|82785.3|59
1620785800000|2021-05-12 02:16:40|82840.9|82790.9|82840.3|82790.3|82842.3|82792.3|82835.8|82785.8|62
1620785810000|2021-05-12 02:16:50|82840.8|82790.8|82837.7|82787.7|82842.5|82792.5|82836.5|82786.5|57
1620785820000|2021-05-12 02:17:00|82837.5|82787.5|82839.2|82789.2|82841.3|82791.3|82837.5|82787.5|46
1620785830000|2021-05-12 02:17:10|82839.4|82789.4|82839.7|82789.7|82841.7|82791.7|82837.8|82787.8|60
1620785840000|2021-05-12 02:17:20|82839.4|82789.4|82837.4|82787.4|82841.5|82791.5|82835.6|82785.6|64
1620785850000|2021-05-12 02:17:30|82837.5|82787.5|82838.8|82788.8|82844.3|82794.3|82835.9|82785.9|65
1620785860000|2021-05-12 02:17:40|82840|82790|82839.9|82789.9|82845.1|82795.1|82837.8|82787.8|70
1620785870000|2021-05-12 02:17:50|82839.3|82789.3|82833.6|82783.6|82839.5|82789.5|82833.5|82783.5|63
1620785880000|2021-05-12 02:18:00|82834.2|82784.2|82835.7|82785.7|82838.6|82788.6|82831.9|82781.9|63
1620785890000|2021-05-12 02:18:10|82838.4|82788.4|82835.4|82785.4|82840.1|82790.1|82834.6|82784.6|64
1620785900000|2021-05-12 02:18:20|82835|82785|82838.7|82788.7|82839.5|82789.5|82835|82785|63
1620785910000|2021-05-12 02:18:30|82837.7|82787.7|82837.6|82787.6|82844.4|82794.4|82835.8|82785.8|59
1620785920000|2021-05-12 02:18:40|82838.5|82788.5|82841.5|82791.5|82843.9|82793.9|82838|82788|61
1620785930000|2021-05-12 02:18:50|82841.2|82791.2|82838.2|82788.2|82841.2|82791.2|82834.9|82784.9|67
1620785940000|2021-05-12 02:19:00|82837.2|82787.2|82837.8|82787.8|82839.8|82789.8|82834.7|82784.7|64
1620785950000|2021-05-12 02:19:10|82836.5|82786.5|82838.3|82788.3|82840|82790|82834.6|82784.6|58
1620785960000|2021-05-12 02:19:20|82835.2|82785.2|82844.6|82794.6|82844.6|82794.6|82835.2|82785.2|67
1620785970000|2021-05-12 02:19:30|82844.5|82794.5|82841.6|82791.6|82845.6|82795.6|82841|82791|66
1620785980000|2021-05-12 02:19:40|82842|82792|82843.4|82793.4|82844.6|82794.6|82837.8|82787.8|61
1620785990000|2021-05-12 02:19:50|82844.3|82794.3|82844.2|82794.2|82846.6|82796.6|82840.8|82790.8|68
1620786000000|2021-05-12 02:20:00|82844.3|82794.3|82841.6|82791.6|82846|82796|82841.6|82791.6|57
1620786010000|2021-05-12 02:20:10|82841.5|82791.5|82842.4|82792.4|82843.1|82793.1|82836.5|82786.5|65
1620786020000|2021-05-12 02:20:20|82841.9|82791.9|82840.7|82790.7|82842.8|82792.8|82837.6|82787.6|56
1620786030000|2021-05-12 02:20:30|82841.1|82791.1|82845.3|82795.3|82847.1|82797.1|82839.5|82789.5|64
1620786040000|2021-05-12 02:20:40|82845.5|82795.5|82849.4|82799.4|82852.5|82802.5|82841.9|82791.9|64
1620786050000|2021-05-12 02:20:50|82850.2|82800.2|82847.5|82797.5|82853.4|82803.4|82845.5|82795.5|59
1620786060000|2021-05-12 02:21:00|82847.9|82797.9|82852.6|82802.6|82854.1|82804.1|82844.2|82794.2|70
1620786070000|2021-05-12 02:21:10|82852|82802|82852.9|82802.9|82857.3|82807.3|82850.4|82800.4|66
1620786080000|2021-05-12 02:21:20|82851.3|82801.3|82854.4|82804.4|82858.9|82808.9|82850|82800|70
1620786090000|2021-05-12 02:21:30|82855.3|82805.3|82851.5|82801.5|82857.5|82807.5|82849.4|82799.4|60
1620786100000|2021-05-12 02:21:40|82851.4|82801.4|82858.5|82808.5|82860.1|82810.1|82849.4|82799.4|68
1620786110000|2021-05-12 02:21:50|82858.4|82808.4|82856.7|82806.7|82858.9|82808.9|82854.7|82804.7|58
1620786120000|2021-05-12 02:22:00|82856.9|82806.9|82852.8|82802.8|82856.9|82806.9|82847.3|82797.3|74
1620786130000|2021-05-12 02:22:10|82851.2|82801.2|82822.9|82772.9|82856.1|82806.1|82816.1|82766.1|76
1620786140000|2021-05-12 02:22:20|82825.2|82775.2|82845.1|82795.1|82845.6|82795.6|82825.2|82775.2|62
1620786150000|2021-05-12 02:22:30|82844.9|82794.9|82813.7|82763.7|82845.6|82795.6|82807.4|82757.4|64
1620786160000|2021-05-12 02:22:40|82813.4|82763.4|82814.5|82764.5|82816.3|82766.3|82809.6|82759.6|56
1620786170000|2021-05-12 02:22:50|82814.4|82764.4|82820|82770|82823.4|82773.4|82814.4|82764.4|51
1620786180000|2021-05-12 02:23:00|82816.8|82766.8|82823.1|82773.1|82823.4|82773.4|82816.8|82766.8|36
1620786190000|2021-05-12 02:23:10|82821.9|82771.9|82822.8|82772.8|82823.2|82773.2|82819.5|82769.5|34
1620786200000|2021-05-12 02:23:20|82823|82773|82822.2|82772.2|82824.8|82774.8|82821.9|82771.9|24
1620786210000|2021-05-12 02:23:30|82822.1|82772.1|82820.4|82770.4|82823.7|82773.7|82818.3|82768.3|42
1620786220000|2021-05-12 02:23:40|82820.3|82770.3|82823.9|82773.9|82824.5|82774.5|82811.1|82761.1|56
1620786230000|2021-05-12 02:23:50|82823.8|82773.8|82821.2|82771.2|82823.8|82773.8|82818.7|82768.7|44
1620786240000|2021-05-12 02:24:00|82821.1|82771.1|82818.9|82768.9|82821.1|82771.1|82804.2|82754.2|55
1620786250000|2021-05-12 02:24:10|82819|82769|82819.4|82769.4|82820.9|82770.9|82818.8|82768.8|37
1620786260000|2021-05-12 02:24:20|82819.3|82769.3|82820.1|82770.1|82821.6|82771.6|82819.3|82769.3|27
1620786270000|2021-05-12 02:24:30|82820.4|82770.4|82820.2|82770.2|82821|82771|82819.9|82769.9|28
1620786280000|2021-05-12 02:24:40|82820.1|82770.1|82812.6|82762.6|82822.3|82772.3|82811.1|82761.1|44
1620786290000|2021-05-12 02:24:50|82812.7|82762.7|82849.2|82799.2|82850.9|82800.9|82812.1|82762.1|66
1620786300000|2021-05-12 02:25:00|82848.8|82798.8|82831.3|82781.3|82850.6|82800.6|82831.1|82781.1|74
1620786310000|2021-05-12 02:25:10|82832.6|82782.6|82834.1|82784.1|82839|82789|82832.1|82782.1|70
1620786320000|2021-05-12 02:25:20|82834.8|82784.8|82831.7|82781.7|82839.4|82789.4|82829.1|82779.1|70
1620786330000|2021-05-12 02:25:30|82831.5|82781.5|82830|82780|82835.5|82785.5|82829.6|82779.6|63
1620786340000|2021-05-12 02:25:40|82829.9|82779.9|82829.3|82779.3|82830.1|82780.1|82828.3|82778.3|41
1620786350000|2021-05-12 02:25:50|82829.2|82779.2|82830.2|82780.2|82835.4|82785.4|82828.9|82778.9|54
1620786360000|2021-05-12 02:26:00|82832.1|82782.1|82829.5|82779.5|82835.5|82785.5|82828.9|82778.9|57
1620786370000|2021-05-12 02:26:10|82829.6|82779.6|82829.4|82779.4|82830.8|82780.8|82829.2|82779.2|31
1620786380000|2021-05-12 02:26:20|82830.1|82780.1|82827.9|82777.9|82831.4|82781.4|82825.9|82775.9|43
1620786390000|2021-05-12 02:26:30|82827.6|82777.6|82827|82777|82828.1|82778.1|82826.5|82776.5|32
1620786400000|2021-05-12 02:26:40|82827.1|82777.1|82826.7|82776.7|82830.3|82780.3|82826.2|82776.2|48
1620786410000|2021-05-12 02:26:50|82827.2|82777.2|82827.1|82777.1|82827.4|82777.4|82826.7|82776.7|16
1620786420000|2021-05-12 02:27:00|82826.5|82776.5|82825.3|82775.3|82826.9|82776.9|82823.4|82773.4|39
1620786430000|2021-05-12 02:27:10|82824.7|82774.7|82825.3|82775.3|82827|82777|82822.9|82772.9|36
1620786440000|2021-05-12 02:27:20|82825.5|82775.5|82825|82775|82827.9|82777.9|82824.2|82774.2|35
1620786450000|2021-05-12 02:27:30|82825.1|82775.1|82830.9|82780.9|82831.4|82781.4|82825.1|82775.1|25
1620786460000|2021-05-12 02:27:40|82831|82781|82831.5|82781.5|82831.5|82781.5|82830.4|82780.4|20
1620786470000|2021-05-12 02:27:50|82831.1|82781.1|82831.1|82781.1|82831.4|82781.4|82830|82780|22
1620786480000|2021-05-12 02:28:00|82831.4|82781.4|82837.8|82787.8|82838.2|82788.2|82831.3|82781.3|41
1620786490000|2021-05-12 02:28:10|82837.7|82787.7|82837.7|82787.7|82838|82788|82837.4|82787.4|22
1620786500000|2021-05-12 02:28:20|82837.8|82787.8|82836.6|82786.6|82838.7|82788.7|82836.2|82786.2|40
1620786510000|2021-05-12 02:28:30|82836.9|82786.9|82836.6|82786.6|82838.5|82788.5|82836|82786|38
1620786520000|2021-05-12 02:28:40|82836|82786|82837.8|82787.8|82838.1|82788.1|82836|82786|21
1620786530000|2021-05-12 02:28:50|82837.7|82787.7|82837.9|82787.9|82840.3|82790.3|82834.1|82784.1|34
1620786540000|2021-05-12 02:29:00|82837.6|82787.6|82834.2|82784.2|82838.7|82788.7|82834.2|82784.2|46
1620786550000|2021-05-12 02:29:10|82834.1|82784.1|82834.1|82784.1|82834.9|82784.9|82830.9|82780.9|45
1620786560000|2021-05-12 02:29:20|82834|82784|82832.4|82782.4|82834.8|82784.8|82832.4|82782.4|30
1620786570000|2021-05-12 02:29:30|82833.2|82783.2|82832.2|82782.2|82833.7|82783.7|82831.5|82781.5|35
1620786580000|2021-05-12 02:29:40|82832|82782|82833|82783|82833.7|82783.7|82830.2|82780.2|45
1620786590000|2021-05-12 02:29:50|82833.3|82783.3|82829|82779|82833.5|82783.5|82828.7|82778.7|29
1620786600000|2021-05-12 02:30:00|82829.3|82779.3|82827.2|82777.2|82831.5|82781.5|82822.2|82772.2|61
1620786610000|2021-05-12 02:30:10|82827.1|82777.1|82826.7|82776.7|82828.4|82778.4|82824.3|82774.3|40
1620786620000|2021-05-12 02:30:20|82826.9|82776.9|82819.1|82769.1|82826.9|82776.9|82818.4|82768.4|53
1620786630000|2021-05-12 02:30:30|82819.3|82769.3|82820|82770|82820.6|82770.6|82818.1|82768.1|39
1620786640000|2021-05-12 02:30:40|82821.1|82771.1|82822.2|82772.2|82822.2|82772.2|82820.3|82770.3|34
1620786650000|2021-05-12 02:30:50|82821.7|82771.7|82814.5|82764.5|82821.7|82771.7|82814.4|82764.4|40
1620786660000|2021-05-12 02:31:00|82814.6|82764.6|82816.4|82766.4|82816.7|82766.7|82814.4|82764.4|28
1620786670000|2021-05-12 02:31:10|82816.3|82766.3|82814.8|82764.8|82817.4|82767.4|82814.8|82764.8|20
1620786680000|2021-05-12 02:31:20|82814.9|82764.9|82817.2|82767.2|82817.8|82767.8|82814.7|82764.7|35
1620786690000|2021-05-12 02:31:30|82817|82767|82816.4|82766.4|82817.9|82767.9|82815.3|82765.3|37
1620786700000|2021-05-12 02:31:40|82816.6|82766.6|82816|82766|82817.6|82767.6|82815.4|82765.4|22
1620786710000|2021-05-12 02:31:50|82816.1|82766.1|82819.5|82769.5|82821.1|82771.1|82816.1|82766.1|34
1620786720000|2021-05-12 02:32:00|82819.6|82769.6|82820.9|82770.9|82822.4|82772.4|82819.5|82769.5|32
1620786730000|2021-05-12 02:32:10|82822.1|82772.1|82821|82771|82822.3|82772.3|82820.9|82770.9|18
1620786740000|2021-05-12 02:32:20|82821.9|82771.9|82824.4|82774.4|82825.4|82775.4|82821.2|82771.2|30
1620786750000|2021-05-12 02:32:30|82824.7|82774.7|82826.5|82776.5|82827.7|82777.7|82823.9|82773.9|18
1620786760000|2021-05-12 02:32:40|82826.3|82776.3|82830.6|82780.6|82830.6|82780.6|82825.1|82775.1|34
1620786770000|2021-05-12 02:32:50|82830.3|82780.3|82826.3|82776.3|82830.3|82780.3|82826.1|82776.1|30
1620786780000|2021-05-12 02:33:00|82826.8|82776.8|82827.6|82777.6|82828.1|82778.1|82826.3|82776.3|24
1620786790000|2021-05-12 02:33:10|82827.3|82777.3|82833.8|82783.8|82834.2|82784.2|82827.3|82777.3|31
1620786800000|2021-05-12 02:33:20|82833.2|82783.2|82831.3|82781.3|82833.8|82783.8|82831.3|82781.3|31
1620786810000|2021-05-12 02:33:30|82831.2|82781.2|82825.8|82775.8|82831.4|82781.4|82824.1|82774.1|44
1620786820000|2021-05-12 02:33:40|82826|82776|82827.1|82777.1|82828.4|82778.4|82825.6|82775.6|29
1620786830000|2021-05-12 02:33:50|82827.2|82777.2|82827.1|82777.1|82827.4|82777.4|82826.8|82776.8|22
1620786840000|2021-05-12 02:34:00|82827.2|82777.2|82829|82779|82829.1|82779.1|82826.8|82776.8|20
1620786850000|2021-05-12 02:34:10|82828.6|82778.6|82830.6|82780.6|82832.7|82782.7|82828.1|82778.1|50
1620786860000|2021-05-12 02:34:20|82830.4|82780.4|82828.8|82778.8|82830.5|82780.5|82828.5|82778.5|38
1620786870000|2021-05-12 02:34:30|82828.9|82778.9|82833.7|82783.7|82834.1|82784.1|82828.4|82778.4|37
1620786880000|2021-05-12 02:34:40|82833.6|82783.6|82831.8|82781.8|82833.9|82783.9|82830.4|82780.4|31
1620786890000|2021-05-12 02:34:50|82832.1|82782.1|82828.6|82778.6|82832.1|82782.1|82828.6|82778.6|41
1620786900000|2021-05-12 02:35:00|82828.9|82778.9|82829.8|82779.8|82831|82781|82828.5|82778.5|34
1620786910000|2021-05-12 02:35:10|82829.5|82779.5|82833.1|82783.1|82833.2|82783.2|82829.5|82779.5|37
1620786920000|2021-05-12 02:35:20|82833|82783|82834.4|82784.4|82834.9|82784.9|82832.6|82782.6|18
1620786930000|2021-05-12 02:35:30|82834.7|82784.7|82844.9|82794.9|82845.1|82795.1|82834.7|82784.7|40
1620786940000|2021-05-12 02:35:40|82844.5|82794.5|82844.9|82794.9|82846.2|82796.2|82844.2|82794.2|29
1620786950000|2021-05-12 02:35:50|82844.5|82794.5|82846|82796|82849.3|82799.3|82844|82794|57
1620786960000|2021-05-12 02:36:00|82846.2|82796.2|82849.9|82799.9|82851.6|82801.6|82844.7|82794.7|49
1620786970000|2021-05-12 02:36:10|82849.4|82799.4|82849.5|82799.5|82852.7|82802.7|82844.2|82794.2|67
1620786980000|2021-05-12 02:36:20|82851.3|82801.3|82856.5|82806.5|82858.6|82808.6|82850.7|82800.7|70
1620786990000|2021-05-12 02:36:30|82856.7|82806.7|82856.8|82806.8|82857.5|82807.5|82852.7|82802.7|70
1620787000000|2021-05-12 02:36:40|82856.7|82806.7|82856.6|82806.6|82859.1|82809.1|82855|82805|70
1620787010000|2021-05-12 02:36:50|82854.8|82804.8|82856.9|82806.9|82864.3|82814.3|82854.6|82804.6|68
1620787020000|2021-05-12 02:37:00|82855.1|82805.1|82850|82800|82858.2|82808.2|82849.1|82799.1|66
1620787030000|2021-05-12 02:37:10|82850.5|82800.5|82847.1|82797.1|82850.5|82800.5|82846|82796|69
1620787040000|2021-05-12 02:37:20|82847|82797|82843.2|82793.2|82849.2|82799.2|82842.1|82792.1|64
1620787050000|2021-05-12 02:37:30|82840.8|82790.8|82843.8|82793.8|82844.6|82794.6|82840.5|82790.5|59
1620787060000|2021-05-12 02:37:40|82843.7|82793.7|82840.6|82790.6|82846.6|82796.6|82838|82788|66
1620787070000|2021-05-12 02:37:50|82840.9|82790.9|82835.4|82785.4|82842.3|82792.3|82834.7|82784.7|68
1620787080000|2021-05-12 02:38:00|82835.3|82785.3|82836.1|82786.1|82838.2|82788.2|82834.7|82784.7|60
1620787090000|2021-05-12 02:38:10|82836.2|82786.2|82837.7|82787.7|82839.1|82789.1|82835.6|82785.6|65
1620787100000|2021-05-12 02:38:20|82836.9|82786.9|82837.1|82787.1|82838.5|82788.5|82834.5|82784.5|42
1620787110000|2021-05-12 02:38:30|82837.2|82787.2|82836.2|82786.2|82838.7|82788.7|82835.1|82785.1|30
1620787120000|2021-05-12 02:38:40|82836.1|82786.1|82836.3|82786.3|82836.5|82786.5|82835.3|82785.3|20
1620787130000|2021-05-12 02:38:50|82836.2|82786.2|82835.2|82785.2|82837.9|82787.9|82834.8|82784.8|29
1620787140000|2021-05-12 02:39:00|82835.4|82785.4|82833.9|82783.9|82837.3|82787.3|82833.7|82783.7|39
1620787150000|2021-05-12 02:39:10|82833.6|82783.6|82837.7|82787.7|82838.6|82788.6|82833.1|82783.1|40
1620787160000|2021-05-12 02:39:20|82838|82788|82840.6|82790.6|82842.4|82792.4|82837.8|82787.8|38
1620787170000|2021-05-12 02:39:30|82840.8|82790.8|82844|82794|82845|82795|82840.6|82790.6|45
1620787180000|2021-05-12 02:39:40|82844.3|82794.3|82843.4|82793.4|82846.9|82796.9|82842.3|82792.3|54
1620787190000|2021-05-12 02:39:50|82843.3|82793.3|82847.9|82797.9|82851.9|82801.9|82843|82793|43
1620787200000|2021-05-12 02:40:00|82847.8|82797.8|82848.7|82798.7|82849.3|82799.3|82847.1|82797.1|32
1620787210000|2021-05-12 02:40:10|82848.8|82798.8|82847.1|82797.1|82848.8|82798.8|82845.5|82795.5|33
1620787220000|2021-05-12 02:40:20|82846.4|82796.4|82847.3|82797.3|82847.3|82797.3|82845.5|82795.5|31
1620787230000|2021-05-12 02:40:30|82847.1|82797.1|82847.4|82797.4|82850.6|82800.6|82846.8|82796.8|40
1620787240000|2021-05-12 02:40:40|82848.2|82798.2|82850.6|82800.6|82851|82801|82848.2|82798.2|40
1620787250000|2021-05-12 02:40:50|82850.7|82800.7|82848.4|82798.4|82851|82801|82848.4|82798.4|25
1620787260000|2021-05-12 02:41:00|82848.5|82798.5|82848.3|82798.3|82849.2|82799.2|82848|82798|25
1620787270000|2021-05-12 02:41:10|82848.6|82798.6|82851.7|82801.7|82855.3|82805.3|82847.3|82797.3|51
1620787280000|2021-05-12 02:41:20|82851.5|82801.5|82851.3|82801.3|82853.7|82803.7|82848.4|82798.4|48
1620787290000|2021-05-12 02:41:30|82850.9|82800.9|82853.3|82803.3|82853.8|82803.8|82848.7|82798.7|44
1620787300000|2021-05-12 02:41:40|82853.7|82803.7|82846.2|82796.2|82853.7|82803.7|82846|82796|38
1620787310000|2021-05-12 02:41:50|82844.7|82794.7|82844.4|82794.4|82846.1|82796.1|82843.8|82793.8|44
1620787320000|2021-05-12 02:42:00|82844.2|82794.2|82847.7|82797.7|82848.4|82798.4|82843.1|82793.1|40
1620787330000|2021-05-12 02:42:10|82848.1|82798.1|82848.8|82798.8|82850.2|82800.2|82848.1|82798.1|30
1620787340000|2021-05-12 02:42:20|82848.2|82798.2|82847|82797|82848.2|82798.2|82846.7|82796.7|22
1620787350000|2021-05-12 02:42:30|82847.2|82797.2|82850.1|82800.1|82850.5|82800.5|82847.1|82797.1|35
1620787360000|2021-05-12 02:42:40|82849.5|82799.5|82849.3|82799.3|82849.9|82799.9|82848.7|82798.7|28
1620787370000|2021-05-12 02:42:50|82849.2|82799.2|82850|82800|82850.4|82800.4|82849.1|82799.1|18
1620787380000|2021-05-12 02:43:00|82849.9|82799.9|82853.3|82803.3|82854.3|82804.3|82849.7|82799.7|31
1620787390000|2021-05-12 02:43:10|82853.1|82803.1|82853.4|82803.4|82853.9|82803.9|82853|82803|26
1620787400000|2021-05-12 02:43:20|82853.1|82803.1|82854.4|82804.4|82854.7|82804.7|82852.6|82802.6|21
1620787410000|2021-05-12 02:43:30|82854.3|82804.3|82851.9|82801.9|82854.3|82804.3|82850.4|82800.4|36
1620787420000|2021-05-12 02:43:40|82852|82802|82857.8|82807.8|82858.5|82808.5|82851.4|82801.4|35
1620787430000|2021-05-12 02:43:50|82856.7|82806.7|82858.9|82808.9|82860.6|82810.6|82855.7|82805.7|33
1620787440000|2021-05-12 02:44:00|82858.8|82808.8|82857.5|82807.5|82862|82812|82857|82807|47
1620787450000|2021-05-12 02:44:10|82856.8|82806.8|82858.6|82808.6|82859.1|82809.1|82855.9|82805.9|29
1620787460000|2021-05-12 02:44:20|82858.7|82808.7|82857.8|82807.8|82859.3|82809.3|82857.7|82807.7|33
1620787470000|2021-05-12 02:44:30|82858.1|82808.1|82858.6|82808.6|82860.7|82810.7|82857.8|82807.8|32
1620787480000|2021-05-12 02:44:40|82860.4|82810.4|82860.5|82810.5|82861.6|82811.6|82858.3|82808.3|37
1620787490000|2021-05-12 02:44:50|82860.8|82810.8|82858.6|82808.6|82861.5|82811.5|82857.9|82807.9|48
1620787500000|2021-05-12 02:45:00|82858.5|82808.5|82858.9|82808.9|82861|82811|82857.3|82807.3|36
1620787510000|2021-05-12 02:45:10|82859|82809|82859.1|82809.1|82860.8|82810.8|82856.6|82806.6|43
1620787520000|2021-05-12 02:45:20|82859.2|82809.2|82861.1|82811.1|82862.4|82812.4|82857.6|82807.6|46
1620787530000|2021-05-12 02:45:30|82859.1|82809.1|82864.3|82814.3|82865.3|82815.3|82859|82809|63
1620787540000|2021-05-12 02:45:40|82864.4|82814.4|82865.5|82815.5|82865.7|82815.7|82864.1|82814.1|22
1620787550000|2021-05-12 02:45:50|82864.7|82814.7|82867.9|82817.9|82868.4|82818.4|82864.6|82814.6|34
1620787560000|2021-05-12 02:46:00|82868|82818|82867.4|82817.4|82868.3|82818.3|82866.4|82816.4|28
1620787570000|2021-05-12 02:46:10|82867|82817|82865.3|82815.3|82867.1|82817.1|82864.4|82814.4|20
1620787580000|2021-05-12 02:46:20|82864.9|82814.9|82865.7|82815.7|82868.3|82818.3|82862.7|82812.7|46
1620787590000|2021-05-12 02:46:30|82865.4|82815.4|82865.4|82815.4|82867.2|82817.2|82862.8|82812.8|41
1620787600000|2021-05-12 02:46:40|82865.3|82815.3|82871.4|82821.4|82873.9|82823.9|82865.3|82815.3|68
1620787610000|2021-05-12 02:46:50|82871.1|82821.1|82870.6|82820.6|82872.5|82822.5|82870.6|82820.6|29
1620787620000|2021-05-12 02:47:00|82871.2|82821.2|82870.8|82820.8|82872.5|82822.5|82867.2|82817.2|53
1620787630000|2021-05-12 02:47:10|82871.2|82821.2|82864.8|82814.8|82871.2|82821.2|82864.8|82814.8|49
1620787640000|2021-05-12 02:47:20|82865.1|82815.1|82866|82816|82867.1|82817.1|82863.6|82813.6|25
1620787650000|2021-05-12 02:47:30|82865.7|82815.7|82869.6|82819.6|82870.9|82820.9|82865.5|82815.5|44
1620787660000|2021-05-12 02:47:40|82869|82819|82870.7|82820.7|82871.1|82821.1|82868.3|82818.3|34
1620787670000|2021-05-12 02:47:50|82870.3|82820.3|82871.9|82821.9|82872.1|82822.1|82868.7|82818.7|36
1620787680000|2021-05-12 02:48:00|82871.6|82821.6|82872|82822|82873.8|82823.8|82871.6|82821.6|35
1620787690000|2021-05-12 02:48:10|82872.3|82822.3|82875.9|82825.9|82912.8|82827.5|82871.7|82786.4|56
1620787700000|2021-05-12 02:48:20|82876.3|82826.3|82875.1|82825.1|82876.5|82826.5|82872.7|82822.7|44
1620787710000|2021-05-12 02:48:30|82875.8|82825.8|82875.6|82825.6|82877.1|82827.1|82871.6|82821.6|45
1620787720000|2021-05-12 02:48:40|82875.4|82825.4|82877.1|82827.1|82878.8|82828.8|82875.4|82825.4|50
1620787730000|2021-05-12 02:48:50|82877|82827|82877.5|82827.5|82878.2|82828.2|82875.6|82825.6|31
1620787740000|2021-05-12 02:49:00|82877.3|82827.3|82877.4|82827.4|82878.2|82828.2|82876.4|82826.4|40
1620787750000|2021-05-12 02:49:10|82876.8|82826.8|82878.6|82828.6|82880.8|82830.8|82874.7|82824.7|48
1620787760000|2021-05-12 02:49:20|82880.6|82830.6|82880.1|82830.1|82880.8|82830.8|82878.6|82828.6|33
1620787770000|2021-05-12 02:49:30|82880.4|82830.4|82878.6|82828.6|82880.5|82830.5|82878.6|82828.6|23
1620787780000|2021-05-12 02:49:40|82878.8|82828.8|82880.1|82830.1|82880.9|82830.9|82878.8|82828.8|22
1620787790000|2021-05-12 02:49:50|82879.8|82829.8|82878.9|82828.9|82879.8|82829.8|82878.9|82828.9|11
1620787800000|2021-05-12 02:50:00|82879.2|82829.2|82877.1|82827.1|82881.2|82831.2|82876.9|82826.9|34
1620787810000|2021-05-12 02:50:10|82877.7|82827.7|82875.4|82825.4|82879.8|82829.8|82873.1|82823.1|45
1620787820000|2021-05-12 02:50:20|82876.5|82826.5|82872.7|82822.7|82876.5|82826.5|82872.1|82822.1|50
1620787830000|2021-05-12 02:50:30|82872.2|82822.2|82873|82823|82873.8|82823.8|82872|82822|21
1620787840000|2021-05-12 02:50:40|82873.3|82823.3|82870.7|82820.7|82874.3|82824.3|82870.7|82820.7|21
1620787850000|2021-05-12 02:50:50|82870.8|82820.8|82871.3|82821.3|82871.8|82821.8|82870|82820|17
1620787860000|2021-05-12 02:51:00|82871.6|82821.6|82872.6|82822.6|82872.6|82822.6|82871.3|82821.3|11
1620787870000|2021-05-12 02:51:10|82872.8|82822.8|82872.5|82822.5|82875.6|82825.6|82872.3|82822.3|23
1620787880000|2021-05-12 02:51:20|82871.7|82821.7|82869.7|82819.7|82872.1|82822.1|82869.5|82819.5|22
1620787890000|2021-05-12 02:51:30|82869.3|82819.3|82869.8|82819.8|82870.7|82820.7|82869.2|82819.2|15
1620787900000|2021-05-12 02:51:40|82870.2|82820.2|82872.2|82822.2|82872.7|82822.7|82869.7|82819.7|13
1620787910000|2021-05-12 02:51:50|82871.4|82821.4|82879.7|82829.7|82880.9|82830.9|82871.4|82821.4|30
1620787920000|2021-05-12 02:52:00|82879.6|82829.6|82877.9|82827.9|82880.3|82830.3|82877.3|82827.3|25
1620787930000|2021-05-12 02:52:10|82877.8|82827.8|82880.3|82830.3|82880.3|82830.3|82877.1|82827.1|37
1620787940000|2021-05-12 02:52:20|82880.4|82830.4|82877.8|82827.8|82880.7|82830.7|82877.8|82827.8|26
1620787950000|2021-05-12 02:52:30|82878|82828|82877.9|82827.9|82878.8|82828.8|82877.3|82827.3|29
1620787960000|2021-05-12 02:52:40|82881.5|82831.5|82879|82829|82881.5|82831.5|82877.6|82827.6|32
1620787970000|2021-05-12 02:52:50|82879.4|82829.4|82879.3|82829.3|82879.8|82829.8|82878.6|82828.6|24
1620787980000|2021-05-12 02:53:00|82879.2|82829.2|82877.1|82827.1|82881.9|82831.9|82877|82827|57
1620787990000|2021-05-12 02:53:10|82877.3|82827.3|82879.2|82829.2|82882.9|82832.9|82877.3|82827.3|49
1620788000000|2021-05-12 02:53:20|82879.1|82829.1|82881.5|82831.5|82883.9|82833.9|82878.9|82828.9|54
1620788010000|2021-05-12 02:53:30|82881.3|82831.3|82884.5|82834.5|82884.5|82834.5|82879.7|82829.7|35
1620788020000|2021-05-12 02:53:40|82889.2|82839.2|82882.7|82832.7|82889.2|82839.2|82880.6|82830.6|67
1620788030000|2021-05-12 02:53:50|82882.8|82832.8|82887.7|82837.7|82894.4|82844.4|82882.6|82832.6|55
1620788040000|2021-05-12 02:54:00|82888.5|82838.5|82887.3|82837.3|82888.9|82838.9|82886.9|82836.9|33
1620788050000|2021-05-12 02:54:10|82887.6|82837.6|82885.5|82835.5|82889.1|82839.1|82885.1|82835.1|46
1620788060000|2021-05-12 02:54:20|82885.7|82835.7|82886.4|82836.4|82887.7|82837.7|82885.3|82835.3|42
1620788070000|2021-05-12 02:54:30|82886.7|82836.7|82891.5|82841.5|82896.2|82846.2|82886.2|82836.2|45
1620788080000|2021-05-12 02:54:40|82891.2|82841.2|82892.3|82842.3|82894.9|82844.9|82889.8|82839.8|50
1620788090000|2021-05-12 02:54:50|82892.4|82842.4|82897.2|82847.2|82897.8|82847.8|82891.1|82841.1|54
1620788100000|2021-05-12 02:55:00|82897.1|82847.1|82900|82850|82900|82850|82897.1|82847.1|36
1620788110000|2021-05-12 02:55:10|82900.5|82850.5|82901.8|82851.8|82902.4|82852.4|82897.2|82847.2|48
1620788120000|2021-05-12 02:55:20|82902|82852|82904.5|82854.5|82905.1|82855.1|82902|82852|35
1620788130000|2021-05-12 02:55:30|82904.9|82854.9|82905.3|82855.3|82905.4|82855.4|82903.4|82853.4|30
1620788140000|2021-05-12 02:55:40|82905.2|82855.2|82903|82853|82906.6|82856.6|82899.8|82849.8|53
1620788150000|2021-05-12 02:55:50|82903.4|82853.4|82900.9|82850.9|82907.8|82857.8|82900.3|82850.3|55
1620788160000|2021-05-12 02:56:00|82900.2|82850.2|82903.6|82853.6|82906|82856|82899.1|82849.1|45
1620788170000|2021-05-12 02:56:10|82903.5|82853.5|82903.9|82853.9|82905.6|82855.6|82901.7|82851.7|50
1620788180000|2021-05-12 02:56:20|82906.7|82856.7|82895.2|82845.2|82906.7|82856.7|82892.6|82842.6|76
1620788190000|2021-05-12 02:56:30|82895.1|82845.1|82901.4|82851.4|82903.5|82853.5|82895|82845|61
1620788200000|2021-05-12 02:56:40|82901.5|82851.5|82908.5|82858.5|82912|82862|82899.8|82849.8|70
1620788210000|2021-05-12 02:56:50|82908.8|82858.8|82916.6|82866.6|82918.3|82868.3|82908.8|82858.8|64
1620788220000|2021-05-12 02:57:00|82916.5|82866.5|82907.6|82857.6|82919.3|82869.3|82902.7|82852.7|56
1620788230000|2021-05-12 02:57:10|82907.7|82857.7|82911.2|82861.2|82912.6|82862.6|82907.5|82857.5|41
1620788240000|2021-05-12 02:57:20|82911.1|82861.1|82910.5|82860.5|82911.1|82861.1|82909.7|82859.7|30
1620788250000|2021-05-12 02:57:30|82910.3|82860.3|82907.4|82857.4|82912.4|82862.4|82906.9|82856.9|51
1620788260000|2021-05-12 02:57:40|82907|82857|82904.3|82854.3|82907|82857|82899.8|82849.8|70
1620788270000|2021-05-12 02:57:50|82904.4|82854.4|82897.1|82847.1|82904.5|82854.5|82896|82846|70
1620788280000|2021-05-12 02:58:00|82896.7|82846.7|82901.9|82851.9|82902.4|82852.4|82895.9|82845.9|61
1620788290000|2021-05-12 02:58:10|82901.8|82851.8|82904.9|82854.9|82905.8|82855.8|82901.1|82851.1|59
1620788300000|2021-05-12 02:58:20|82905.2|82855.2|82906.1|82856.1|82910.1|82860.1|82904.2|82854.2|63
1620788310000|2021-05-12 02:58:30|82905.5|82855.5|82911.1|82861.1|82911.2|82861.2|82904.6|82854.6|44
1620788320000|2021-05-12 02:58:40|82912.1|82862.1|82914.8|82864.8|82916.2|82866.2|82908.1|82858.1|58
1620788330000|2021-05-12 02:58:50|82915.3|82865.3|82908.9|82858.9|82916.4|82866.4|82907.9|82857.9|71
1620788340000|2021-05-12 02:59:00|82908.2|82858.2|82911.3|82861.3|82916|82866|82907.1|82857.1|75
1620788350000|2021-05-12 02:59:10|82910.4|82860.4|82911.4|82861.4|82914.5|82864.5|82908|82858|61
1620788360000|2021-05-12 02:59:20|82911.5|82861.5|82910.6|82860.6|82914.6|82864.6|82910.6|82860.6|51
1620788370000|2021-05-12 02:59:30|82910.5|82860.5|82912.8|82862.8|82913.8|82863.8|82909.4|82859.4|56
1620788380000|2021-05-12 02:59:40|82913.2|82863.2|82913.9|82863.9|82914.9|82864.9|82911.4|82861.4|58
1620788390000|2021-05-12 02:59:50|82913.8|82863.8|82914.9|82864.9|82915.2|82865.2|82911.1|82861.1|52
1620788400000|2021-05-12 03:00:00|82914.8|82864.8|82907.5|82857.5|82914.8|82864.8|82907.5|82857.5|68
1620788410000|2021-05-12 03:00:10|82906.9|82856.9|82908.6|82858.6|82912.3|82862.3|82906.4|82856.4|69
1620788420000|2021-05-12 03:00:20|82908.7|82858.7|82910.7|82860.7|82912.2|82862.2|82906.8|82856.8|63
1620788430000|2021-05-12 03:00:30|82910.6|82860.6|82906.9|82856.9|82910.6|82860.6|82905.8|82855.8|53
1620788440000|2021-05-12 03:00:40|82906.7|82856.7|82900.3|82850.3|82906.7|82856.7|82898.1|82848.1|58
1620788450000|2021-05-12 03:00:50|82899.8|82849.8|82900.8|82850.8|82902.8|82852.8|82894.1|82844.1|63
1620788460000|2021-05-12 03:01:00|82899.9|82849.9|82897.9|82847.9|82901|82851|82897|82847|63
1620788470000|2021-05-12 03:01:10|82898.1|82848.1|82903.2|82853.2|82904.1|82854.1|82897.8|82847.8|60
1620788480000|2021-05-12 03:01:20|82903.6|82853.6|82902.4|82852.4|82904.1|82854.1|82901.6|82851.6|50
1620788490000|2021-05-12 03:01:30|82902|82852|82903.3|82853.3|82905.8|82855.8|82902|82852|61
1620788500000|2021-05-12 03:01:40|82903.8|82853.8|82905.9|82855.9|82906.4|82856.4|82902.8|82852.8|43
1620788510000|2021-05-12 03:01:50|82906.4|82856.4|82907.1|82857.1|82908.4|82858.4|82905.4|82855.4|55
1620788520000|2021-05-12 03:02:00|82906.6|82856.6|82903.5|82853.5|82907.1|82857.1|82902.7|82852.7|64
1620788530000|2021-05-12 03:02:10|82903.2|82853.2|82906.3|82856.3|82906.3|82856.3|82900.5|82850.5|53
1620788540000|2021-05-12 03:02:20|82906.5|82856.5|82905.7|82855.7|82907.2|82857.2|82903|82853|58
1620788550000|2021-05-12 03:02:30|82905.4|82855.4|82906.1|82856.1|82908.3|82858.3|82904.8|82854.8|50
1620788560000|2021-05-12 03:02:40|82905.4|82855.4|82905.2|82855.2|82909.5|82859.5|82905.1|82855.1|52
1620788570000|2021-05-12 03:02:50|82904.6|82854.6|82910.7|82860.7|82913.2|82863.2|82904.3|82854.3|53
1620788580000|2021-05-12 03:03:00|82910.1|82860.1|82912|82862|82915.8|82865.8|82907.8|82857.8|67
1620788590000|2021-05-12 03:03:10|82913|82863|82912|82862|82915.9|82865.9|82911.8|82861.8|58
1620788600000|2021-05-12 03:03:20|82911.8|82861.8|82914|82864|82915.6|82865.6|82909.7|82859.7|58
1620788610000|2021-05-12 03:03:30|82912.5|82862.5|82909.6|82859.6|82914.2|82864.2|82908.9|82858.9|68
1620788620000|2021-05-12 03:03:40|82909.5|82859.5|82911.5|82861.5|82914.5|82864.5|82908.8|82858.8|50
1620788630000|2021-05-12 03:03:50|82911.6|82861.6|82913.6|82863.6|82914|82864|82909.3|82859.3|58
1620788640000|2021-05-12 03:04:00|82912.6|82862.6|82914.4|82864.4|82915|82865|82911.4|82861.4|54
1620788650000|2021-05-12 03:04:10|82914.7|82864.7|82909.9|82859.9|82914.7|82864.7|82905.6|82855.6|62
1620788660000|2021-05-12 03:04:20|82910.3|82860.3|82910.6|82860.6|82915.1|82865.1|82908.3|82858.3|72
1620788670000|2021-05-12 03:04:30|82910.5|82860.5|82914.3|82864.3|82916.1|82866.1|82908.7|82858.7|64
1620788680000|2021-05-12 03:04:40|82913.8|82863.8|82910.6|82860.6|82914.4|82864.4|82909.1|82859.1|62
1620788690000|2021-05-12 03:04:50|82911.2|82861.2|82897.2|82847.2|82914.2|82864.2|82895.6|82845.6|65
1620788700000|2021-05-12 03:05:00|82895.6|82845.6|82890|82840|82896.3|82846.3|82889.7|82839.7|46
1620788710000|2021-05-12 03:05:10|82891.2|82841.2|82883|82833|82892.3|82842.3|82880.1|82830.1|62
1620788720000|2021-05-12 03:05:20|82885.2|82835.2|82882.2|82832.2|82885.6|82835.6|82878.5|82828.5|73
1620788730000|2021-05-12 03:05:30|82882|82832|82882.3|82832.3|82884.3|82834.3|82875.3|82825.3|72
1620788740000|2021-05-12 03:05:40|82881.3|82831.3|82872.6|82822.6|82881.3|82831.3|82872.6|82822.6|62
1620788750000|2021-05-12 03:05:50|82872.4|82822.4|82873|82823|82877.4|82827.4|82870.6|82820.6|63
1620788760000|2021-05-12 03:06:00|82872.7|82822.7|82869.6|82819.6|82874.5|82824.5|82867|82817|67
1620788770000|2021-05-12 03:06:10|82869.9|82819.9|82871.7|82821.7|82873.2|82823.2|82862.6|82812.6|72
1620788780000|2021-05-12 03:06:20|82872.5|82822.5|82865.4|82815.4|82872.6|82822.6|82864.9|82814.9|73
1620788790000|2021-05-12 03:06:30|82865.7|82815.7|82869.4|82819.4|82870.8|82820.8|82864.2|82814.2|69
1620788800000|2021-05-12 03:06:40|82868.9|82818.9|82868.6|82818.6|82872.4|82822.4|82864.7|82814.7|67
1620788810000|2021-05-12 03:06:50|82868.7|82818.7|82874.6|82824.6|82874.6|82824.6|82866.3|82816.3|69
1620788820000|2021-05-12 03:07:00|82874.5|82824.5|82876.7|82826.7|82878.4|82828.4|82870.6|82820.6|71
1620788830000|2021-05-12 03:07:10|82876.6|82826.6|82879.8|82829.8|82883.1|82833.1|82873.2|82823.2|67
1620788840000|2021-05-12 03:07:20|82880.1|82830.1|82881.9|82831.9|82884.4|82834.4|82879.5|82829.5|63
1620788850000|2021-05-12 03:07:30|82883.6|82833.6|82887.2|82837.2|82888|82838|82880.9|82830.9|67
1620788860000|2021-05-12 03:07:40|82884.7|82834.7|82885.9|82835.9|82888.4|82838.4|82883.7|82833.7|65
1620788870000|2021-05-12 03:07:50|82885.1|82835.1|82888.5|82838.5|82891|82841|82882.8|82832.8|72
1620788880000|2021-05-12 03:08:00|82887.7|82837.7|82894.7|82844.7|82900.9|82850.9|82887.2|82837.2|75
1620788890000|2021-05-12 03:08:10|82895.2|82845.2|82902.5|82852.5|82905.6|82855.6|82895.2|82845.2|67
1620788900000|2021-05-12 03:08:20|82902.7|82852.7|82904.1|82854.1|82907.2|82857.2|82899.3|82849.3|56
1620788910000|2021-05-12 03:08:30|82904.5|82854.5|82902.1|82852.1|82904.6|82854.6|82899.6|82849.6|61
1620788920000|2021-05-12 03:08:40|82901.4|82851.4|82907.1|82857.1|82910.3|82860.3|82899.9|82849.9|70
1620788930000|2021-05-12 03:08:50|82906.1|82856.1|82914.4|82864.4|82915.6|82865.6|82903|82853|75
1620788940000|2021-05-12 03:09:00|82911.7|82861.7|82911.6|82861.6|82916.1|82866.1|82910.1|82860.1|71
1620788950000|2021-05-12 03:09:10|82911.5|82861.5|82909.4|82859.4|82912.6|82862.6|82906.3|82856.3|72
1620788960000|2021-05-12 03:09:20|82909.5|82859.5|82901.7|82851.7|82910.7|82860.7|82901|82851|73
1620788970000|2021-05-12 03:09:30|82901.2|82851.2|82904.6|82854.6|82905.2|82855.2|82899.5|82849.5|68
1620788980000|2021-05-12 03:09:40|82904.5|82854.5|82903.7|82853.7|82906.1|82856.1|82902.3|82852.3|59
1620788990000|2021-05-12 03:09:50|82904.3|82854.3|82903.3|82853.3|82908.4|82858.4|82903|82853|67
1620789000000|2021-05-12 03:10:00|82903.6|82853.6|82905.2|82855.2|82909.4|82859.4|82902.6|82852.6|66
1620789010000|2021-05-12 03:10:10|82904.9|82854.9|82902.4|82852.4|82908|82858|82900.9|82850.9|71
1620789020000|2021-05-12 03:10:20|82900.7|82850.7|82894.1|82844.1|82904.1|82854.1|82892.4|82842.4|72
1620789030000|2021-05-12 03:10:30|82893.1|82843.1|82892|82842|82900|82850|82892|82842|68
1620789040000|2021-05-12 03:10:40|82891.8|82841.8|82892.4|82842.4|82894.4|82844.4|82885.3|82835.3|70
1620789050000|2021-05-12 03:10:50|82892.2|82842.2|82878.5|82828.5|82893.3|82843.3|82877.5|82827.5|64
1620789060000|2021-05-12 03:11:00|82878.6|82828.6|82886.7|82836.7|82889.3|82839.3|82878.6|82828.6|55
1620789070000|2021-05-12 03:11:10|82886.6|82836.6|82890.6|82840.6|82890.6|82840.6|82885.7|82835.7|35
1620789080000|2021-05-12 03:11:20|82890.7|82840.7|82885.4|82835.4|82891.1|82841.1|82883.7|82833.7|55
1620789090000|2021-05-12 03:11:30|82885.2|82835.2|82879.9|82829.9|82889.1|82839.1|82870.7|82820.7|75
1620789100000|2021-05-12 03:11:40|82885.8|82835.8|82883.6|82833.6|82887.9|82837.9|82882.1|82832.1|59
1620789110000|2021-05-12 03:11:50|82885.3|82835.3|82880.8|82830.8|82887.2|82837.2|82880|82830|54
1620789120000|2021-05-12 03:12:00|82883.1|82833.1|82880.4|82830.4|82885|82835|82875.7|82825.7|70
1620789130000|2021-05-12 03:12:10|82880.6|82830.6|82878.8|82828.8|82885.1|82835.1|82878.8|82828.8|64
1620789140000|2021-05-12 03:12:20|82878.2|82828.2|82878.6|82828.6|82884.3|82834.3|82876|82826|69
1620789150000|2021-05-12 03:12:30|82877.1|82827.1|82881.5|82831.5|82882.9|82832.9|82877.1|82827.1|71
1620789160000|2021-05-12 03:12:40|82881.2|82831.2|82880.8|82830.8|82881.8|82831.8|82878.7|82828.7|50
1620789170000|2021-05-12 03:12:50|82881.1|82831.1|82895.2|82845.2|82895.8|82845.8|82880.4|82830.4|64
1620789180000|2021-05-12 03:13:00|82894.4|82844.4|82905|82855|82905.2|82855.2|82892.9|82842.9|74
1620789190000|2021-05-12 03:13:10|82905.1|82855.1|82890.3|82840.3|82907.2|82857.2|82889.4|82839.4|72
1620789200000|2021-05-12 03:13:20|82891.3|82841.3|82902|82852|82903.9|82853.9|82891.3|82841.3|66
1620789210000|2021-05-12 03:13:30|82899.1|82849.1|82896.5|82846.5|82902|82852|82895.9|82845.9|61
1620789220000|2021-05-12 03:13:40|82897.3|82847.3|82898.9|82848.9|82901|82851|82895.8|82845.8|48
1620789230000|2021-05-12 03:13:50|82898.5|82848.5|82903.4|82853.4|82903.4|82853.4|82897.3|82847.3|33
1620789240000|2021-05-12 03:14:00|82904.3|82854.3|82909.5|82859.5|82909.5|82859.5|82901.9|82851.9|65
1620789250000|2021-05-12 03:14:10|82911.2|82861.2|82903.7|82853.7|82911.6|82861.6|82900.6|82850.6|69
1620789260000|2021-05-12 03:14:20|82903.4|82853.4|82903.6|82853.6|82909|82859|82900.7|82850.7|69
1620789270000|2021-05-12 03:14:30|82903|82853|82902.2|82852.2|82907.4|82857.4|82899.6|82849.6|68
1620789280000|2021-05-12 03:14:40|82902.5|82852.5|82902.5|82852.5|82906.3|82856.3|82901.4|82851.4|64
1620789290000|2021-05-12 03:14:50|82901.2|82851.2|82903.7|82853.7|82905.2|82855.2|82897.9|82847.9|53
1620789300000|2021-05-12 03:15:00|82903.3|82853.3|82904.9|82854.9|82907.1|82857.1|82903|82853|57
1620789310000|2021-05-12 03:15:10|82904.7|82854.7|82902.4|82852.4|82910.9|82860.9|82901.4|82851.4|62
1620789320000|2021-05-12 03:15:20|82903.2|82853.2|82907.3|82857.3|82907.9|82857.9|82902|82852|61
1620789330000|2021-05-12 03:15:30|82906.9|82856.9|82905.7|82855.7|82911.5|82861.5|82904.1|82854.1|62
1620789340000|2021-05-12 03:15:40|82905.4|82855.4|82901|82851|82910.8|82860.8|82899|82849|72
1620789350000|2021-05-12 03:15:50|82900.6|82850.6|82898.7|82848.7|82907.4|82857.4|82898.7|82848.7|64
1620789360000|2021-05-12 03:16:00|82898.5|82848.5|82894.7|82844.7|82900.3|82850.3|82888.2|82838.2|67
1620789370000|2021-05-12 03:16:10|82894.3|82844.3|82894|82844|82901.4|82851.4|82892.5|82842.5|60
1620789380000|2021-05-12 03:16:20|82893.6|82843.6|82898.6|82848.6|82898.6|82848.6|82892.2|82842.2|43
1620789390000|2021-05-12 03:16:30|82899.1|82849.1|82894.3|82844.3|82899.1|82849.1|82890|82840|61
1620789400000|2021-05-12 03:16:40|82892.8|82842.8|82882.8|82832.8|82895.2|82845.2|82882.5|82832.5|60
1620789410000|2021-05-12 03:16:50|82882.3|82832.3|82884.8|82834.8|82885.4|82835.4|82880.3|82830.3|62
1620789420000|2021-05-12 03:17:00|82885.3|82835.3|82884|82834|82888.5|82838.5|82881.7|82831.7|69
1620789430000|2021-05-12 03:17:10|82884.1|82834.1|82881.9|82831.9|82886.7|82836.7|82876.5|82826.5|68
1620789440000|2021-05-12 03:17:20|82880.5|82830.5|82877.8|82827.8|82884.7|82834.7|82875|82825|73
1620789450000|2021-05-12 03:17:30|82878.1|82828.1|82876.5|82826.5|82883.2|82833.2|82874.9|82824.9|76
1620789460000|2021-05-12 03:17:40|82877.7|82827.7|82875.4|82825.4|82883.6|82833.6|82874|82824|72
1620789470000|2021-05-12 03:17:50|82875.5|82825.5|82876.1|82826.1|82882.2|82832.2|82874.4|82824.4|75
1620789480000|2021-05-12 03:18:00|82878.6|82828.6|82893.9|82843.9|82893.9|82843.9|82878.6|82828.6|72
1620789490000|2021-05-12 03:18:10|82894.1|82844.1|82899.3|82849.3|82905.4|82855.4|82893.4|82843.4|74
1620789500000|2021-05-12 03:18:20|82897.2|82847.2|82910.6|82860.6|82911.3|82861.3|82895.3|82845.3|66
1620789510000|2021-05-12 03:18:30|82911.2|82861.2|82909.7|82859.7|82913.5|82863.5|82909.1|82859.1|56
1620789520000|2021-05-12 03:18:40|82909.6|82859.6|82909|82859|82912.7|82862.7|82909|82859|41
1620789530000|2021-05-12 03:18:50|82909.9|82859.9|82906.1|82856.1|82910|82860|82905.1|82855.1|38
1620789540000|2021-05-12 03:19:00|82905.9|82855.9|82912.9|82862.9|82913.3|82863.3|82904.4|82854.4|54
1620789550000|2021-05-12 03:19:10|82913|82863|82909.9|82859.9|82914.1|82864.1|82905.9|82855.9|43
1620789560000|2021-05-12 03:19:20|82910|82860|82909|82859|82912.7|82862.7|82908.5|82858.5|45
1620789570000|2021-05-12 03:19:30|82909.6|82859.6|82911.5|82861.5|82913.3|82863.3|82908.5|82858.5|53
1620789580000|2021-05-12 03:19:40|82910|82860|82911.3|82861.3|82914.7|82864.7|82909.8|82859.8|53
1620789590000|2021-05-12 03:19:50|82911.1|82861.1|82910.1|82860.1|82915.1|82865.1|82909.6|82859.6|43
1620789600000|2021-05-12 03:20:00|82909.9|82859.9|82908.1|82858.1|82913.3|82863.3|82906.5|82856.5|55
1620789610000|2021-05-12 03:20:10|82906.1|82856.1|82910.7|82860.7|82914.1|82864.1|82906.1|82856.1|59
1620789620000|2021-05-12 03:20:20|82909.3|82859.3|82908.6|82858.6|82912.7|82862.7|82907|82857|53
1620789630000|2021-05-12 03:20:30|82909.2|82859.2|82905.5|82855.5|82909.7|82859.7|82903.9|82853.9|61
1620789640000|2021-05-12 03:20:40|82905.9|82855.9|82906.5|82856.5|82907|82857|82903.4|82853.4|32
1620789650000|2021-05-12 03:20:50|82905|82855|82904.7|82854.7|82910.3|82860.3|82903.7|82853.7|58
1620789660000|2021-05-12 03:21:00|82905|82855|82909.4|82859.4|82912|82862|82904.2|82854.2|56
1620789670000|2021-05-12 03:21:10|82909.5|82859.5|82907.7|82857.7|82911|82861|82907.6|82857.6|46
1620789680000|2021-05-12 03:21:20|82908|82858|82908.8|82858.8|82909.5|82859.5|82903.1|82853.1|66
1620789690000|2021-05-12 03:21:30|82907.8|82857.8|82906.8|82856.8|82910.2|82860.2|82904.6|82854.6|67
1620789700000|2021-05-12 03:21:40|82906.4|82856.4|82914.3|82864.3|82916.4|82866.4|82904.2|82854.2|59
1620789710000|2021-05-12 03:21:50|82916.1|82866.1|82916.6|82866.6|82917.8|82867.8|82911.1|82861.1|58
1620789720000|2021-05-12 03:22:00|82916.5|82866.5|82918.8|82868.8|82921.2|82871.2|82912.6|82862.6|58
1620789730000|2021-05-12 03:22:10|82919|82869|82914.9|82864.9|82922.1|82872.1|82914.9|82864.9|35
1620789740000|2021-05-12 03:22:20|82916|82866|82917.5|82867.5|82920|82870|82915.4|82865.4|58
1620789750000|2021-05-12 03:22:30|82917.8|82867.8|82921.2|82871.2|82922.2|82872.2|82916.6|82866.6|36
1620789760000|2021-05-12 03:22:40|82921|82871|82919.8|82869.8|82922|82872|82917|82867|54
1620789770000|2021-05-12 03:22:50|82920.2|82870.2|82919.3|82869.3|82921.6|82871.6|82917|82867|61
1620789780000|2021-05-12 03:23:00|82919.1|82869.1|82919.8|82869.8|82921.1|82871.1|82916.3|82866.3|69
1620789790000|2021-05-12 03:23:10|82918|82868|82917.2|82867.2|82921.6|82871.6|82916.9|82866.9|59
1620789800000|2021-05-12 03:23:20|82919.2|82869.2|82926.5|82876.5|82927.8|82877.8|82917.7|82867.7|53
1620789810000|2021-05-12 03:23:30|82927|82877|82921|82871|82927.8|82877.8|82921|82871|49
1620789820000|2021-05-12 03:23:40|82924.6|82874.6|82924.2|82874.2|82926.8|82876.8|82923.2|82873.2|46
1620789830000|2021-05-12 03:23:50|82924.9|82874.9|82924.9|82874.9|82927.2|82877.2|82923.4|82873.4|51
1620789840000|2021-05-12 03:24:00|82924.8|82874.8|82927.6|82877.6|82927.6|82877.6|82923|82873|41
1620789850000|2021-05-12 03:24:10|82927.8|82877.8|82922|82872|82928.1|82878.1|82922|82872|31
1620789860000|2021-05-12 03:24:20|82923.7|82873.7|82927.9|82877.9|82929.8|82879.8|82923.7|82873.7|53
1620789870000|2021-05-12 03:24:30|82927.7|82877.7|82927.2|82877.2|82929.1|82879.1|82924.9|82874.9|52
1620789880000|2021-05-12 03:24:40|82927.3|82877.3|82926|82876|82928.6|82878.6|82925.3|82875.3|54
1620789890000|2021-05-12 03:24:50|82925.3|82875.3|82929.2|82879.2|82929.2|82879.2|82925.3|82875.3|59
1620789900000|2021-05-12 03:25:00|82929.3|82879.3|82922|82872|82929.6|82879.6|82921.9|82871.9|38
1620789910000|2021-05-12 03:25:10|82921.5|82871.5|82926.7|82876.7|82927.7|82877.7|82921.5|82871.5|54
1620789920000|2021-05-12 03:25:20|82926.8|82876.8|82922.8|82872.8|82927.6|82877.6|82922.8|82872.8|36
1620789930000|2021-05-12 03:25:30|82922.9|82872.9|82922.1|82872.1|82924.3|82874.3|82914.3|82864.3|65
1620789940000|2021-05-12 03:25:40|82922.6|82872.6|82922.5|82872.5|82924.2|82874.2|82920.2|82870.2|68
1620789950000|2021-05-12 03:25:50|82922.3|82872.3|82923.3|82873.3|82924.1|82874.1|82920|82870|55
1620789960000|2021-05-12 03:26:00|82923.2|82873.2|82922|82872|82925.7|82875.7|82920.5|82870.5|59
1620789970000|2021-05-12 03:26:10|82921.9|82871.9|82922.9|82872.9|82925.2|82875.2|82921.3|82871.3|62
1620789980000|2021-05-12 03:26:20|82923|82873|82924|82874|82924.3|82874.3|82921.7|82871.7|50
1620789990000|2021-05-12 03:26:30|82925.4|82875.4|82924.3|82874.3|82926.8|82876.8|82921.8|82871.8|59
1620790000000|2021-05-12 03:26:40|82926.5|82876.5|82927.9|82877.9|82930.6|82880.6|82926.4|82876.4|49
1620790010000|2021-05-12 03:26:50|82927.3|82877.3|82924.8|82874.8|82929|82879|82923.5|82873.5|62
1620790020000|2021-05-12 03:27:00|82928.2|82878.2|82930.1|82880.1|82932.8|82882.8|82923|82873|73
1620790030000|2021-05-12 03:27:10|82931.6|82881.6|82932|82882|82933.4|82883.4|82928.7|82878.7|58
1620790040000|2021-05-12 03:27:20|82931.9|82881.9|82933.5|82883.5|82934.8|82884.8|82930|82880|37
1620790050000|2021-05-12 03:27:30|82933.2|82883.2|82938.9|82888.9|82939.6|82889.6|82931.9|82881.9|35
1620790060000|2021-05-12 03:27:40|82938.6|82888.6|82931.7|82881.7|82941.1|82891.1|82931.4|82881.4|60
1620790070000|2021-05-12 03:27:50|82934.6|82884.6|82951.6|82901.6|82955.2|82905.2|82934.6|82884.6|46
1620790080000|2021-05-12 03:28:00|82951.5|82901.5|82948.9|82898.9|82951.5|82901.5|82948.5|82898.5|32
1620790090000|2021-05-12 03:28:10|82948.4|82898.4|82941.4|82891.4|82948.9|82898.9|82939.3|82889.3|46
1620790100000|2021-05-12 03:28:20|82940.8|82890.8|82942.6|82892.6|82943.2|82893.2|82940.3|82890.3|38
1620790110000|2021-05-12 03:28:30|82942.7|82892.7|82940.2|82890.2|82942.8|82892.8|82940.2|82890.2|40
1620790120000|2021-05-12 03:28:40|82939.9|82889.9|82950.6|82900.6|82950.6|82900.6|82939.9|82889.9|32
1620790130000|2021-05-12 03:28:50|82949.6|82899.6|82940|82890|82952.8|82902.8|82940|82890|67
1620790140000|2021-05-12 03:29:00|82938.9|82888.9|82936.9|82886.9|82939.6|82889.6|82935.3|82885.3|60
1620790150000|2021-05-12 03:29:10|82936.8|82886.8|82934.8|82884.8|82946.3|82896.3|82928.5|82878.5|59
1620790160000|2021-05-12 03:29:20|82936.4|82886.4|82935.9|82885.9|82938.8|82888.8|82935.5|82885.5|59
1620790170000|2021-05-12 03:29:30|82936.9|82886.9|82938.4|82888.4|82938.4|82888.4|82932.6|82882.6|50
1620790180000|2021-05-12 03:29:40|82938.1|82888.1|82936.4|82886.4|82942.7|82892.7|82936|82886|65
1620790190000|2021-05-12 03:29:50|82936.7|82886.7|82936.1|82886.1|82938.3|82888.3|82935.5|82885.5|48
1620790200000|2021-05-12 03:30:00|82936.2|82886.2|82941|82891|82942.4|82892.4|82936.2|82886.2|48
1620790210000|2021-05-12 03:30:10|82941.2|82891.2|82930.3|82880.3|82942.9|82892.9|82918.6|82868.6|54
1620790220000|2021-05-12 03:30:20|82929.9|82879.9|82929.5|82879.5|82945.7|82895.7|82915.3|82865.3|69
1620790230000|2021-05-12 03:30:30|82929.7|82879.7|82935.7|82885.7|82936.8|82886.8|82928.9|82878.9|52
1620790240000|2021-05-12 03:30:40|82935.6|82885.6|82931.8|82881.8|82937|82887|82931.2|82881.2|35
1620790250000|2021-05-12 03:30:50|82931.4|82881.4|82925.6|82875.6|82931.8|82881.8|82922.7|82872.7|59
1620790260000|2021-05-12 03:31:00|82924.3|82874.3|82922.6|82872.6|82927.4|82877.4|82921.2|82871.2|46
1620790270000|2021-05-12 03:31:10|82922.2|82872.2|82918.3|82868.3|82923.3|82873.3|82918.2|82868.2|51
1620790280000|2021-05-12 03:31:20|82918.6|82868.6|82920|82870|82920.3|82870.3|82913.8|82863.8|58
1620790290000|2021-05-12 03:31:30|82919.9|82869.9|82912.9|82862.9|82919.9|82869.9|82912.4|82862.4|56
1620790300000|2021-05-12 03:31:40|82911.4|82861.4|82909.3|82859.3|82914.4|82864.4|82904.7|82854.7|63
1620790310000|2021-05-12 03:31:50|82907.8|82857.8|82910.3|82860.3|82916.5|82866.5|82907.8|82857.8|64
1620790320000|2021-05-12 03:32:00|82910.2|82860.2|82917.3|82867.3|82917.3|82867.3|82910.2|82860.2|70
1620790330000|2021-05-12 03:32:10|82917.4|82867.4|82907.6|82857.6|82917.7|82867.7|82907.1|82857.1|67
1620790340000|2021-05-12 03:32:20|82907.8|82857.8|82915.8|82865.8|82916.9|82866.9|82907.8|82857.8|57
1620790350000|2021-05-12 03:32:30|82915.6|82865.6|82914.7|82864.7|82916.2|82866.2|82914.1|82864.1|39
1620790360000|2021-05-12 03:32:40|82914.4|82864.4|82915.9|82865.9|82916.9|82866.9|82912.4|82862.4|35
1620790370000|2021-05-12 03:32:50|82916.1|82866.1|82917.6|82867.6|82917.6|82867.6|82911.7|82861.7|58
1620790380000|2021-05-12 03:33:00|82917.2|82867.2|82922.1|82872.1|82923.8|82873.8|82915.8|82865.8|60
1620790390000|2021-05-12 03:33:10|82922.9|82872.9|82931.6|82881.6|82934.7|82884.7|82921.2|82871.2|62
1620790400000|2021-05-12 03:33:20|82931.3|82881.3|82935|82885|82935.2|82885.2|82931.2|82881.2|41
1620790410000|2021-05-12 03:33:30|82935.1|82885.1|82936.3|82886.3|82943|82893|82934.6|82884.6|53
1620790420000|2021-05-12 03:33:40|82935.3|82885.3|82931.7|82881.7|82938.4|82888.4|82924.1|82874.1|59
1620790430000|2021-05-12 03:33:50|82932.8|82882.8|82928.8|82878.8|82934.6|82884.6|82928.7|82878.7|53
1620790440000|2021-05-12 03:34:00|82929.7|82879.7|82928.4|82878.4|82933|82883|82925.9|82875.9|37
1620790450000|2021-05-12 03:34:10|82928.9|82878.9|82931.7|82881.7|82932.2|82882.2|82927.7|82877.7|33
1620790460000|2021-05-12 03:34:20|82931.6|82881.6|82933.2|82883.2|82933.7|82883.7|82931|82881|40
1620790470000|2021-05-12 03:34:30|82932.9|82882.9|82931.5|82881.5|82934.5|82884.5|82929.2|82879.2|49
1620790480000|2021-05-12 03:34:40|82931.2|82881.2|82929.6|82879.6|82933.5|82883.5|82929.6|82879.6|63
1620790490000|2021-05-12 03:34:50|82928.6|82878.6|82933.6|82883.6|82934|82884|82928.4|82878.4|57
1620790500000|2021-05-12 03:35:00|82933.8|82883.8|82938.5|82888.5|82944.4|82894.4|82933.8|82883.8|58
1620790510000|2021-05-12 03:35:10|82937.6|82887.6|82939.4|82889.4|82941.9|82891.9|82937.6|82887.6|35
1620790520000|2021-05-12 03:35:20|82939.5|82889.5|82933.1|82883.1|82939.5|82889.5|82932.7|82882.7|39
1620790530000|2021-05-12 03:35:30|82932.5|82882.5|82930.9|82880.9|82933.7|82883.7|82929|82879|51
1620790540000|2021-05-12 03:35:40|82931.2|82881.2|82919.4|82869.4|82937.1|82887.1|82913.2|82863.2|43
1620790550000|2021-05-12 03:35:50|82919.9|82869.9|82921.5|82871.5|82923.2|82873.2|82910.8|82860.8|72
1620790560000|2021-05-12 03:36:00|82921.7|82871.7|82919.8|82869.8|82924.9|82874.9|82918.3|82868.3|64
1620790570000|2021-05-12 03:36:10|82919.6|82869.6|82918.4|82868.4|82920.7|82870.7|82917.4|82867.4|62
1620790580000|2021-05-12 03:36:20|82918.3|82868.3|82924.4|82874.4|82926|82876|82918|82868|53
1620790590000|2021-05-12 03:36:30|82925.8|82875.8|82928|82878|82928.1|82878.1|82925.8|82875.8|33
1620790600000|2021-05-12 03:36:40|82927.7|82877.7|82928.6|82878.6|82929.1|82879.1|82927.7|82877.7|26
1620790610000|2021-05-12 03:36:50|82928.4|82878.4|82925.9|82875.9|82929.4|82879.4|82925.4|82875.4|43
1620790620000|2021-05-12 03:37:00|82925.3|82875.3|82926.8|82876.8|82933.7|82883.7|82922.6|82872.6|41
1620790630000|2021-05-12 03:37:10|82927.8|82877.8|82933.7|82883.7|82934.8|82884.8|82920.8|82870.8|64
1620790640000|2021-05-12 03:37:20|82933.4|82883.4|82928.2|82878.2|82934.2|82884.2|82928|82878|55
1620790650000|2021-05-12 03:37:30|82928.4|82878.4|82928.4|82878.4|82929.8|82879.8|82919.8|82869.8|67
1620790660000|2021-05-12 03:37:40|82927.9|82877.9|82928.7|82878.7|82930.4|82880.4|82927.8|82877.8|38
1620790670000|2021-05-12 03:37:50|82929|82879|82929.3|82879.3|82929.3|82879.3|82928.3|82878.3|23
1620790680000|2021-05-12 03:38:00|82929.2|82879.2|82927.4|82877.4|82930.1|82880.1|82925.9|82875.9|55
1620790690000|2021-05-12 03:38:10|82927|82877|82932.4|82882.4|82937.1|82887.1|82926.4|82876.4|53
1620790700000|2021-05-12 03:38:20|82931.5|82881.5|82932.6|82882.6|82933.8|82883.8|82930.5|82880.5|47
1620790710000|2021-05-12 03:38:30|82930.7|82880.7|82933.7|82883.7|82935.8|82885.8|82929.8|82879.8|53
1620790720000|2021-05-12 03:38:40|82934.1|82884.1|82930.4|82880.4|82934.9|82884.9|82920.5|82870.5|65
1620790730000|2021-05-12 03:38:50|82932.2|82882.2|82936.9|82886.9|82945.3|82895.3|82931.8|82881.8|72
1620790740000|2021-05-12 03:39:00|82937.9|82887.9|82939.1|82889.1|82945|82895|82934.6|82884.6|75
1620790750000|2021-05-12 03:39:10|82938.3|82888.3|82940.1|82890.1|82941.4|82891.4|82935.2|82885.2|59
1620790760000|2021-05-12 03:39:20|82940|82890|82947.1|82897.1|82947.1|82897.1|82933.1|82883.1|73
1620790770000|2021-05-12 03:39:30|82947.7|82897.7|82955.9|82905.9|82957.2|82907.2|82945.1|82895.1|73
1620790780000|2021-05-12 03:39:40|82955.4|82905.4|82957.4|82907.4|82959|82909|82952.6|82902.6|64
1620790790000|2021-05-12 03:39:50|82958|82908|82951.4|82901.4|82958.9|82908.9|82947.7|82897.7|58
1620790800000|2021-05-12 03:40:00|82950.5|82900.5|82949.3|82899.3|82954.6|82904.6|82946.5|82896.5|48
1620790810000|2021-05-12 03:40:10|82949.8|82899.8|82946.4|82896.4|82953.9|82903.9|82944.2|82894.2|62
1620790820000|2021-05-12 03:40:20|82946.2|82896.2|82947.9|82897.9|82950.8|82900.8|82941.5|82891.5|67
1620790830000|2021-05-12 03:40:30|82948|82898|82947.2|82897.2|82949.9|82899.9|82944.5|82894.5|53
1620790840000|2021-05-12 03:40:40|82947|82897|82943.1|82893.1|82947.4|82897.4|82939.1|82889.1|58
1620790850000|2021-05-12 03:40:50|82942.9|82892.9|82942.6|82892.6|82945.3|82895.3|82940.1|82890.1|59
1620790860000|2021-05-12 03:41:00|82943.1|82893.1|82945|82895|82945.2|82895.2|82941.3|82891.3|56
1620790870000|2021-05-12 03:41:10|82945.2|82895.2|82940.8|82890.8|82945.2|82895.2|82939.6|82889.6|57
1620790880000|2021-05-12 03:41:20|82941.5|82891.5|82944.5|82894.5|82945.6|82895.6|82941.3|82891.3|48
1620790890000|2021-05-12 03:41:30|82944.3|82894.3|82943.6|82893.6|82945.9|82895.9|82940.8|82890.8|56
1620790900000|2021-05-12 03:41:40|82943.5|82893.5|82949|82899|82949.6|82899.6|82943.3|82893.3|60
1620790910000|2021-05-12 03:41:50|82948.7|82898.7|82948.2|82898.2|82948.9|82898.9|82946|82896|44
1620790920000|2021-05-12 03:42:00|82949.9|82899.9|82948.9|82898.9|82953|82903|82947.1|82897.1|66
1620790930000|2021-05-12 03:42:10|82949|82899|82948.7|82898.7|82951.5|82901.5|82943.9|82893.9|59
1620790940000|2021-05-12 03:42:20|82948.5|82898.5|82946.4|82896.4|82951.4|82901.4|82945.9|82895.9|59
1620790950000|2021-05-12 03:42:30|82946.3|82896.3|82945.5|82895.5|82948.2|82898.2|82944|82894|52
1620790960000|2021-05-12 03:42:40|82948.1|82898.1|82948.9|82898.9|82953.1|82903.1|82946.1|82896.1|64
1620790970000|2021-05-12 03:42:50|82949.5|82899.5|82941.1|82891.1|82949.5|82899.5|82939.8|82889.8|64
1620790980000|2021-05-12 03:43:00|82941|82891|82943.6|82893.6|82945.7|82895.7|82939.1|82889.1|61
1620790990000|2021-05-12 03:43:10|82942.3|82892.3|82942.1|82892.1|82944.5|82894.5|82940.2|82890.2|44
1620791000000|2021-05-12 03:43:20|82941.9|82891.9|82939.2|82889.2|82942.6|82892.6|82938.4|82888.4|42
1620791010000|2021-05-12 03:43:30|82939.4|82889.4|82941.7|82891.7|82943.3|82893.3|82937.7|82887.7|26
1620791020000|2021-05-12 03:43:40|82941|82891|82936.6|82886.6|82941|82891|82933.4|82883.4|62
1620791030000|2021-05-12 03:43:50|82936.5|82886.5|82934.3|82884.3|82938.2|82888.2|82932.8|82882.8|70
1620791040000|2021-05-12 03:44:00|82932.1|82882.1|82935.4|82885.4|82937.6|82887.6|82931.4|82881.4|67
1620791050000|2021-05-12 03:44:10|82934.8|82884.8|82936.8|82886.8|82940.1|82890.1|82931.3|82881.3|69
1620791060000|2021-05-12 03:44:20|82936.3|82886.3|82948.6|82898.6|82949|82899|82934.7|82884.7|75
1620791070000|2021-05-12 03:44:30|82945.1|82895.1|82952|82902|82953.6|82903.6|82942.4|82892.4|72
1620791080000|2021-05-12 03:44:40|82952.5|82902.5|82947.1|82897.1|82953.1|82903.1|82941.3|82891.3|44
1620791090000|2021-05-12 03:44:50|82946.8|82896.8|82952.5|82902.5|82955.2|82905.2|82945.6|82895.6|56
1620791100000|2021-05-12 03:45:00|82952.9|82902.9|82939.7|82889.7|82954|82904|82939.4|82889.4|75
1620791110000|2021-05-12 03:45:10|82939.1|82889.1|82949.5|82899.5|82952|82902|82939.1|82889.1|68
1620791120000|2021-05-12 03:45:20|82950|82900|82954.5|82904.5|82954.7|82904.7|82949.2|82899.2|38
1620791130000|2021-05-12 03:45:30|82954.7|82904.7|82957.3|82907.3|82957.3|82907.3|82950|82900|54
1620791140000|2021-05-12 03:45:40|82957|82907|82955.8|82905.8|82957.9|82907.9|82952.9|82902.9|52
1620791150000|2021-05-12 03:45:50|82955.9|82905.9|82954.7|82904.7|82956.9|82906.9|82947.2|82897.2|68
1620791160000|2021-05-12 03:46:00|82955.2|82905.2|82956.2|82906.2|82959.4|82909.4|82947|82897|71
1620791170000|2021-05-12 03:46:10|82955.2|82905.2|82953.3|82903.3|82960|82910|82950.5|82900.5|70
1620791180000|2021-05-12 03:46:20|82953.8|82903.8|82956.7|82906.7|82957.6|82907.6|82951.5|82901.5|64
1620791190000|2021-05-12 03:46:30|82956.8|82906.8|82958.3|82908.3|82960.9|82910.9|82949.7|82899.7|59
1620791200000|2021-05-12 03:46:40|82957.7|82907.7|82959.7|82909.7|82960.2|82910.2|82957.3|82907.3|33
1620791210000|2021-05-12 03:46:50|82959.5|82909.5|82954.5|82904.5|82963.4|82913.4|82950.5|82900.5|59
1620791220000|2021-05-12 03:47:00|82954.4|82904.4|82957.9|82907.9|82960.4|82910.4|82954.2|82904.2|55
1620791230000|2021-05-12 03:47:10|82958.2|82908.2|82949.4|82899.4|82958.2|82908.2|82947.7|82897.7|46
1620791240000|2021-05-12 03:47:20|82948|82898|82959.3|82909.3|82960.7|82910.7|82948|82898|71
1620791250000|2021-05-12 03:47:30|82958.6|82908.6|82954.6|82904.6|82960.9|82910.9|82953.1|82903.1|67
1620791260000|2021-05-12 03:47:40|82953.7|82903.7|82955.5|82905.5|82961|82911|82950.4|82900.4|69
1620791270000|2021-05-12 03:47:50|82955.3|82905.3|82956.9|82906.9|82957.3|82907.3|82954.4|82904.4|35
1620791280000|2021-05-12 03:48:00|82956.6|82906.6|82957.1|82907.1|82957.6|82907.6|82956.3|82906.3|27
1620791290000|2021-05-12 03:48:10|82957.4|82907.4|82956.9|82906.9|82957.5|82907.5|82955.5|82905.5|14
1620791300000|2021-05-12 03:48:20|82956.8|82906.8|82961.7|82911.7|82962.1|82912.1|82956.8|82906.8|28
1620791310000|2021-05-12 03:48:30|82961.8|82911.8|82964|82914|82965.7|82915.7|82961|82911|59
1620791320000|2021-05-12 03:48:40|82964.7|82914.7|82984.1|82934.1|82984.1|82934.1|82961|82911|73
1620791330000|2021-05-12 03:48:50|82985.1|82935.1|83005.1|82955.1|83037.8|82987.8|82984.5|82934.5|77
1620791340000|2021-05-12 03:49:00|83005.9|82955.9|83003.3|82953.3|83007.6|82957.6|82999.7|82949.7|63
1620791350000|2021-05-12 03:49:10|83004.8|82954.8|83010.1|82960.1|83012.1|82962.1|83002.5|82952.5|61
1620791360000|2021-05-12 03:49:20|83011.3|82961.3|83029.7|82979.7|83030.9|82980.9|83011.3|82961.3|69
1620791370000|2021-05-12 03:49:30|83029.4|82979.4|83041.6|82991.6|83049.7|82999.7|83028.5|82978.5|73
1620791380000|2021-05-12 03:49:40|83040.8|82990.8|83045.1|82995.1|83045.9|82995.9|83037.8|82987.8|59
1620791390000|2021-05-12 03:49:50|83048.2|82998.2|83068.8|83018.8|83068.9|83018.9|83044.1|82994.1|75
1620791400000|2021-05-12 03:50:00|83070.7|83020.7|83080.6|83030.6|83082.2|83032.2|83070.7|83020.7|68
1620791410000|2021-05-12 03:50:10|83080.1|83030.1|83083.8|83033.8|83086.4|83036.4|83079.6|83029.6|69
1620791420000|2021-05-12 03:50:20|83083.3|83033.3|83086|83036|83088.6|83038.6|83082.4|83032.4|54
1620791430000|2021-05-12 03:50:30|83088.2|83038.2|83092.9|83042.9|83095|83045|83080.6|83030.6|66
1620791440000|2021-05-12 03:50:40|83093.4|83043.4|83093.7|83043.7|83096.1|83046.1|83086.1|83036.1|64
1620791450000|2021-05-12 03:50:50|83093.8|83043.8|83100.4|83050.4|83101.9|83051.9|83087.8|83037.8|58
1620791460000|2021-05-12 03:51:00|83101|83051|83105.6|83055.6|83106.1|83056.1|83095.3|83045.3|65
1620791470000|2021-05-12 03:51:10|83106|83056|83095.1|83045.1|83106.3|83056.3|83090.5|83040.5|62
1620791480000|2021-05-12 03:51:20|83095.6|83045.6|83092.9|83042.9|83095.8|83045.8|83088.5|83038.5|47
1620791490000|2021-05-12 03:51:30|83093.6|83043.6|83098|83048|83098.2|83048.2|83090.7|83040.7|57
1620791500000|2021-05-12 03:51:40|83098.3|83048.3|83098.9|83048.9|83101.2|83051.2|83098.1|83048.1|40
1620791510000|2021-05-12 03:51:50|83099.2|83049.2|83100.2|83050.2|83101.2|83051.2|83099.2|83049.2|24
1620791520000|2021-05-12 03:52:00|83100.3|83050.3|83100.8|83050.8|83100.8|83050.8|83097.1|83047.1|45
1620791530000|2021-05-12 03:52:10|83100.9|83050.9|83101.7|83051.7|83101.7|83051.7|83095.6|83045.6|45
1620791540000|2021-05-12 03:52:20|83101.8|83051.8|83099.5|83049.5|83101.8|83051.8|83097.9|83047.9|30
1620791550000|2021-05-12 03:52:30|83099.4|83049.4|83100|83050|83100.2|83050.2|83098.4|83048.4|36
1620791560000|2021-05-12 03:52:40|83099.7|83049.7|83100.4|83050.4|83101.5|83051.5|83099.7|83049.7|42
1620791570000|2021-05-12 03:52:50|83100.2|83050.2|83100.2|83050.2|83102|83052|83099.6|83049.6|24
1620791580000|2021-05-12 03:53:00|83100.3|83050.3|83100.6|83050.6|83101.3|83051.3|83098.3|83048.3|36
1620791590000|2021-05-12 03:53:10|83100|83050|83102.8|83052.8|83104.2|83054.2|83099.8|83049.8|60
1620791600000|2021-05-12 03:53:20|83102.9|83052.9|83114.9|83064.9|83117.1|83067.1|83102.9|83052.9|65
1620791610000|2021-05-12 03:53:30|83115.5|83065.5|83116.8|83066.8|83117.1|83067.1|83114|83064|45
1620791620000|2021-05-12 03:53:40|83116.4|83066.4|83115.4|83065.4|83118.1|83068.1|83114.3|83064.3|62
1620791630000|2021-05-12 03:53:50|83115.5|83065.5|83113.5|83063.5|83117.6|83067.6|83111.1|83061.1|70
1620791640000|2021-05-12 03:54:00|83114|83064|83115.8|83065.8|83117|83067|83111.5|83061.5|70
1620791650000|2021-05-12 03:54:10|83115.7|83065.7|83117.5|83067.5|83121.2|83071.2|83113.5|83063.5|71
1620791660000|2021-05-12 03:54:20|83118.5|83068.5|83119.4|83069.4|83121.4|83071.4|83114|83064|64
1620791670000|2021-05-12 03:54:30|83119.6|83069.6|83116.6|83066.6|83122.2|83072.2|83115.6|83065.6|69
1620791680000|2021-05-12 03:54:40|83116.7|83066.7|83117|83067|83120.3|83070.3|83113.8|83063.8|63
1620791690000|2021-05-12 03:54:50|83116.8|83066.8|83118.1|83068.1|83120|83070|83113.3|83063.3|65
1620791700000|2021-05-12 03:55:00|83117.9|83067.9|83120.4|83070.4|83121|83071|83117.3|83067.3|38
1620791710000|2021-05-12 03:55:10|83120.2|83070.2|83114.2|83064.2|83120.2|83070.2|83113.2|83063.2|47
1620791720000|2021-05-12 03:55:20|83115.4|83065.4|83115.4|83065.4|83117.8|83067.8|83113.5|83063.5|64
1620791730000|2021-05-12 03:55:30|83114.3|83064.3|83116.9|83066.9|83120.1|83070.1|83111.4|83061.4|66
1620791740000|2021-05-12 03:55:40|83116.1|83066.1|83113.3|83063.3|83117.1|83067.1|83111.7|83061.7|70
1620791750000|2021-05-12 03:55:50|83113.8|83063.8|83113.7|83063.7|83116.6|83066.6|83110.8|83060.8|64
1620791760000|2021-05-12 03:56:00|83113.4|83063.4|83116.1|83066.1|83119|83069|83111.7|83061.7|72
1620791770000|2021-05-12 03:56:10|83118.4|83068.4|83112.6|83062.6|83119.1|83069.1|83112.6|83062.6|65
1620791780000|2021-05-12 03:56:20|83113|83063|83116.1|83066.1|83118.1|83068.1|83112.5|83062.5|73
1620791790000|2021-05-12 03:56:30|83115.8|83065.8|83115.2|83065.2|83119.1|83069.1|83114.5|83064.5|65
1620791800000|2021-05-12 03:56:40|83115.4|83065.4|83121.3|83071.3|83121.7|83071.7|83112.3|83062.3|72
1620791810000|2021-05-12 03:56:50|83118.6|83068.6|83119.1|83069.1|83122|83072|83117.9|83067.9|72
1620791820000|2021-05-12 03:57:00|83120.5|83070.5|83113.9|83063.9|83120.9|83070.9|83112.9|83062.9|70
1620791830000|2021-05-12 03:57:10|83114.8|83064.8|83116.7|83066.7|83118.6|83068.6|83112.5|83062.5|69
1620791840000|2021-05-12 03:57:20|83116.5|83066.5|83115.3|83065.3|83118.7|83068.7|83113.3|83063.3|73
1620791850000|2021-05-12 03:57:30|83115.1|83065.1|83118.8|83068.8|83118.8|83068.8|83112.9|83062.9|71
1620791860000|2021-05-12 03:57:40|83114.7|83064.7|83114.5|83064.5|83118.9|83068.9|83112.3|83062.3|73
1620791870000|2021-05-12 03:57:50|83113.9|83063.9|83111.2|83061.2|83116.8|83066.8|83110.5|83060.5|75
1620791880000|2021-05-12 03:58:00|83110.7|83060.7|83112.8|83062.8|83115.4|83065.4|83108.8|83058.8|77
1620791890000|2021-05-12 03:58:10|83114.1|83064.1|83111.9|83061.9|83116.5|83066.5|83110|83060|78
1620791900000|2021-05-12 03:58:20|83111.5|83061.5|83113.6|83063.6|83117.6|83067.6|83111.5|83061.5|78
1620791910000|2021-05-12 03:58:30|83112.1|83062.1|83113.5|83063.5|83116.1|83066.1|83109.9|83059.9|77
1620791920000|2021-05-12 03:58:40|83114.7|83064.7|83112.6|83062.6|83116.4|83066.4|83111.1|83061.1|73
1620791930000|2021-05-12 03:58:50|83113.7|83063.7|83112.5|83062.5|83118.6|83068.6|83111.3|83061.3|75
1620791940000|2021-05-12 03:59:00|83112.8|83062.8|83109.5|83059.5|83113.3|83063.3|83104.7|83054.7|67
1620791950000|2021-05-12 03:59:10|83109.7|83059.7|83110.1|83060.1|83113.1|83063.1|83108.2|83058.2|73
1620791960000|2021-05-12 03:59:20|83111.1|83061.1|83109.7|83059.7|83113.8|83063.8|83108.5|83058.5|70
1620791970000|2021-05-12 03:59:30|83111.2|83061.2|83111|83061|83114|83064|83107.9|83057.9|72
1620791980000|2021-05-12 03:59:40|83111.2|83061.2|83108|83058|83112.2|83062.2|83106.9|83056.9|74
1620791990000|2021-05-12 03:59:50|83108.2|83058.2|83110.6|83060.6|83113|83063|83106.9|83056.9|68
1620792000000|2021-05-12 04:00:00|83110.5|83060.5|83104.4|83054.4|83112|83062|83104.4|83054.4|71
1620792010000|2021-05-12 04:00:10|83107.5|83057.5|83110|83060|83110.7|83060.7|83106.4|83056.4|44
1620792020000|2021-05-12 04:00:20|83110.4|83060.4|83107.3|83057.3|83111.3|83061.3|83104.4|83054.4|59
1620792030000|2021-05-12 04:00:30|83108|83058|83104.3|83054.3|83109.5|83059.5|83104.1|83054.1|70
1620792040000|2021-05-12 04:00:40|83103.9|83053.9|83104.9|83054.9|83107.1|83057.1|83103.1|83053.1|69
1620792050000|2021-05-12 04:00:50|83104.8|83054.8|83095.5|83045.5|83105.9|83055.9|83092.2|83042.2|58
1620792060000|2021-05-12 04:01:00|83095.7|83045.7|83095.9|83045.9|83096.4|83046.4|83094.8|83044.8|30
1620792070000|2021-05-12 04:01:10|83095.8|83045.8|83095.2|83045.2|83097.5|83047.5|83092.2|83042.2|47
1620792080000|2021-05-12 04:01:20|83096.6|83046.6|83093.2|83043.2|83098.6|83048.6|83091.7|83041.7|64
1620792090000|2021-05-12 04:01:30|83092.8|83042.8|83092.1|83042.1|83093.3|83043.3|83091.4|83041.4|39
1620792100000|2021-05-12 04:01:40|83092|83042|83092.6|83042.6|83093.3|83043.3|83090.2|83040.2|30
1620792110000|2021-05-12 04:01:50|83091.6|83041.6|83082.8|83032.8|83108.5|83058.5|83082.5|83032.5|74
1620792120000|2021-05-12 04:02:00|83083.2|83033.2|83084.5|83034.5|83085.3|83035.3|83082.7|83032.7|45
1620792130000|2021-05-12 04:02:10|83084.4|83034.4|83088|83038|83088.5|83038.5|83084.4|83034.4|33
1620792140000|2021-05-12 04:02:20|83088.3|83038.3|83087.9|83037.9|83089.4|83039.4|83086.5|83036.5|37
1620792150000|2021-05-12 04:02:30|83087.8|83037.8|83086.7|83036.7|83092|83042|83086.7|83036.7|36
1620792160000|2021-05-12 04:02:40|83086.3|83036.3|83087.6|83037.6|83088.9|83038.9|83086.3|83036.3|31
1620792170000|2021-05-12 04:02:50|83087.7|83037.7|83078.4|83028.4|83088.7|83038.7|83072.9|83022.9|64
1620792180000|2021-05-12 04:03:00|83078.7|83028.7|83073.7|83023.7|83079.5|83029.5|83073.6|83023.6|50
1620792190000|2021-05-12 04:03:10|83073.9|83023.9|83073.4|83023.4|83075.5|83025.5|83071.6|83021.6|59
1620792200000|2021-05-12 04:03:20|83073|83023|83073.8|83023.8|83074.5|83024.5|83072|83022|44
1620792210000|2021-05-12 04:03:30|83072.3|83022.3|83073.7|83023.7|83074.3|83024.3|83071.3|83021.3|65
1620792220000|2021-05-12 04:03:40|83073.1|83023.1|83075.1|83025.1|83076.1|83026.1|83071|83021|57
1620792230000|2021-05-12 04:03:50|83076.6|83026.6|83075.1|83025.1|83077.1|83027.1|83074.6|83024.6|38
1620792240000|2021-05-12 04:04:00|83075|83025|83071.7|83021.7|83075|83025|83071.3|83021.3|55
1620792250000|2021-05-12 04:04:10|83071.8|83021.8|83069.7|83019.7|83072.7|83022.7|83067.9|83017.9|37
1620792260000|2021-05-12 04:04:20|83068.8|83018.8|83066.2|83016.2|83068.8|83018.8|83066|83016|48
1620792270000|2021-05-12 04:04:30|83066.1|83016.1|83069.5|83019.5|83069.8|83019.8|83065.8|83015.8|42
1620792280000|2021-05-12 04:04:40|83069.2|83019.2|83070|83020|83072|83022|83069.2|83019.2|28
1620792290000|2021-05-12 04:04:50|83069.7|83019.7|83070|83020|83070.6|83020.6|83068.6|83018.6|37
1620792300000|2021-05-12 04:05:00|83070.1|83020.1|83069.5|83019.5|83071.1|83021.1|83068.9|83018.9|41
1620792310000|2021-05-12 04:05:10|83070.6|83020.6|83073.8|83023.8|83073.8|83023.8|83069.4|83019.4|30
1620792320000|2021-05-12 04:05:20|83073.6|83023.6|83072.7|83022.7|83074|83024|83072.7|83022.7|15
1620792330000|2021-05-12 04:05:30|83072.6|83022.6|83072.6|83022.6|83073.4|83023.4|83072.4|83022.4|29
1620792340000|2021-05-12 04:05:40|83072.5|83022.5|83069.2|83019.2|83072.6|83022.6|83067.6|83017.6|57
1620792350000|2021-05-12 04:05:50|83069.1|83019.1|83069|83019|83069.4|83019.4|83066.7|83016.7|48
1620792360000|2021-05-12 04:06:00|83069.2|83019.2|83065.4|83015.4|83071.5|83021.5|83065.4|83015.4|57
1620792370000|2021-05-12 04:06:10|83065.6|83015.6|83036|82986|83066.7|83016.7|83032.5|82982.5|40
1620792380000|2021-05-12 04:06:20|83035.6|82985.6|83035.2|82985.2|83038|82988|83035.1|82985.1|33
1620792390000|2021-05-12 04:06:30|83035.7|82985.7|83034.9|82984.9|83035.8|82985.8|83034|82984|20
1620792400000|2021-05-12 04:06:40|83034.2|82984.2|83036.1|82986.1|83037.7|82987.7|83034.2|82984.2|34
1620792410000|2021-05-12 04:06:50|83036.4|82986.4|83037.3|82987.3|83038.4|82988.4|83036.1|82986.1|16
1620792420000|2021-05-12 04:07:00|83037.4|82987.4|83039|82989|83039.3|82989.3|83037.3|82987.3|27
1620792430000|2021-05-12 04:07:10|83039.2|82989.2|83039.4|82989.4|83039.5|82989.5|83038|82988|17
1620792440000|2021-05-12 04:07:20|83038.3|82988.3|83037.7|82987.7|83039.5|82989.5|83037.2|82987.2|24
1620792450000|2021-05-12 04:07:30|83037.5|82987.5|83039.9|82989.9|83040.9|82990.9|83036.8|82986.8|23
1620792460000|2021-05-12 04:07:40|83037.9|82987.9|83038.7|82988.7|83039.1|82989.1|83037|82987|22
1620792470000|2021-05-12 04:07:50|83038.5|82988.5|83037.9|82987.9|83038.9|82988.9|83037.1|82987.1|20
1620792480000|2021-05-12 04:08:00|83037.8|82987.8|83038.2|82988.2|83039.2|82989.2|83037.3|82987.3|20
1620792490000|2021-05-12 04:08:10|83038.1|82988.1|83036|82986|83038.4|82988.4|83034.8|82984.8|45
1620792500000|2021-05-12 04:08:20|83036.5|82986.5|83036.9|82986.9|83038|82988|83032.7|82982.7|43
1620792510000|2021-05-12 04:08:30|83037.2|82987.2|83031.9|82981.9|83037.2|82987.2|83026.3|82976.3|43
1620792520000|2021-05-12 04:08:40|83031.5|82981.5|83031.1|82981.1|83031.5|82981.5|83028.5|82978.5|35
1620792530000|2021-05-12 04:08:50|83031|82981|83028.5|82978.5|83031|82981|83026.9|82976.9|44
1620792540000|2021-05-12 04:09:00|83028.6|82978.6|83029.7|82979.7|83030.3|82980.3|83028.3|82978.3|40
1620792550000|2021-05-12 04:09:10|83029.9|82979.9|83033|82983|83033|82983|83029.2|82979.2|47
1620792560000|2021-05-12 04:09:20|83031.6|82981.6|83028.3|82978.3|83033.1|82983.1|83028.3|82978.3|38
1620792570000|2021-05-12 04:09:30|83028.6|82978.6|83030|82980|83030.6|82980.6|83028.6|82978.6|38
1620792580000|2021-05-12 04:09:40|83030.1|82980.1|83027.8|82977.8|83030.4|82980.4|83027.5|82977.5|32
1620792590000|2021-05-12 04:09:50|83027.7|82977.7|83032.9|82982.9|83033.3|82983.3|83027.5|82977.5|33
1620792600000|2021-05-12 04:10:00|83033|82983|83031.6|82981.6|83033|82983|83031.2|82981.2|45
1620792610000|2021-05-12 04:10:10|83031.8|82981.8|83032.2|82982.2|83032.2|82982.2|83030.2|82980.2|24
1620792620000|2021-05-12 04:10:20|83031.9|82981.9|83031.2|82981.2|83033.3|82983.3|83030.6|82980.6|28
1620792630000|2021-05-12 04:10:30|83031|82981|83031.2|82981.2|83031.3|82981.3|83030|82980|21
1620792640000|2021-05-12 04:10:40|83031|82981|83029.3|82979.3|83032.8|82982.8|83028.4|82978.4|43
1620792650000|2021-05-12 04:10:50|83029|82979|83030|82980|83030.5|82980.5|83028.7|82978.7|34
1620792660000|2021-05-12 04:11:00|83029.8|82979.8|83030.2|82980.2|83031.1|82981.1|83029.4|82979.4|31
1620792670000|2021-05-12 04:11:10|83030.1|82980.1|83029.2|82979.2|83030.6|82980.6|83028.2|82978.2|37
1620792680000|2021-05-12 04:11:20|83029.4|82979.4|83029.9|82979.9|83030|82980|83028.7|82978.7|37
1620792690000|2021-05-12 04:11:30|83029.6|82979.6|83026.5|82976.5|83029.6|82979.6|83026.5|82976.5|39
1620792700000|2021-05-12 04:11:40|83026.6|82976.6|83028.5|82978.5|83028.5|82978.5|83025.6|82975.6|40
1620792710000|2021-05-12 04:11:50|83028.7|82978.7|83029.2|82979.2|83031.9|82981.9|83028.1|82978.1|38
1620792720000|2021-05-12 04:12:00|83029|82979|83029|82979|83030|82980|83028.6|82978.6|37
1620792730000|2021-05-12 04:12:10|83028.9|82978.9|83029.4|82979.4|83029.5|82979.5|83025.9|82975.9|41
1620792740000|2021-05-12 04:12:20|83029.5|82979.5|83029.8|82979.8|83030.2|82980.2|83028|82978|39
1620792750000|2021-05-12 04:12:30|83029.9|82979.9|83029.3|82979.3|83030.2|82980.2|83028.4|82978.4|45
1620792760000|2021-05-12 04:12:40|83029.4|82979.4|83031.5|82981.5|83032.1|82982.1|83027.9|82977.9|34
1620792770000|2021-05-12 04:12:50|83031.6|82981.6|83031.2|82981.2|83031.8|82981.8|83029.7|82979.7|24
1620792780000|2021-05-12 04:13:00|83031.4|82981.4|83024.5|82974.5|83031.5|82981.5|83024.4|82974.4|46
1620792790000|2021-05-12 04:13:10|83024.6|82974.6|83024.2|82974.2|83025.3|82975.3|83023.9|82973.9|28
1620792800000|2021-05-12 04:13:20|83024.3|82974.3|83025.4|82975.4|83026.1|82976.1|83024.3|82974.3|40
1620792810000|2021-05-12 04:13:30|83024.4|82974.4|83023.8|82973.8|83025.3|82975.3|83023.7|82973.7|24
1620792820000|2021-05-12 04:13:40|83023.9|82973.9|83024.8|82974.8|83025.6|82975.6|83023.4|82973.4|22
1620792830000|2021-05-12 04:13:50|83024.9|82974.9|83025.5|82975.5|83025.5|82975.5|83023.8|82973.8|29
1620792840000|2021-05-12 04:14:00|83025.4|82975.4|83018.9|82968.9|83025.8|82975.8|83018.3|82968.3|47
1620792850000|2021-05-12 04:14:10|83018.7|82968.7|83017.9|82967.9|83019.2|82969.2|83017.8|82967.8|33
1620792860000|2021-05-12 04:14:20|83019.2|82969.2|83019.9|82969.9|83022.4|82972.4|83019.2|82969.2|52
1620792870000|2021-05-12 04:14:30|83020.1|82970.1|83020.3|82970.3|83022.4|82972.4|83019.7|82969.7|42
1620792880000|2021-05-12 04:14:40|83020.2|82970.2|83021.8|82971.8|83021.8|82971.8|83019.5|82969.5|25
1620792890000|2021-05-12 04:14:50|83021.9|82971.9|83019.5|82969.5|83022.1|82972.1|83018.8|82968.8|42
1620792900000|2021-05-12 04:15:00|83019.2|82969.2|83019.8|82969.8|83020.6|82970.6|83018.5|82968.5|32
1620792910000|2021-05-12 04:15:10|83019.9|82969.9|83020.4|82970.4|83020.8|82970.8|83018.6|82968.6|28
1620792920000|2021-05-12 04:15:20|83020.3|82970.3|83019.6|82969.6|83020.7|82970.7|83018.2|82968.2|43
1620792930000|2021-05-12 04:15:30|83019.1|82969.1|83018.2|82968.2|83026.4|82976.4|83017.3|82967.3|38
1620792940000|2021-05-12 04:15:40|83018.8|82968.8|83018|82968|83019|82969|83017.3|82967.3|34
1620792950000|2021-05-12 04:15:50|83017.9|82967.9|83019|82969|83019.4|82969.4|83017.5|82967.5|34
1620792960000|2021-05-12 04:16:00|83018.9|82968.9|83018.9|82968.9|83019.4|82969.4|83018.4|82968.4|29
1620792970000|2021-05-12 04:16:10|83018.8|82968.8|83020.5|82970.5|83021.2|82971.2|83018.5|82968.5|15
1620792980000|2021-05-12 04:16:20|83020.4|82970.4|83020.2|82970.2|83020.5|82970.5|83019.2|82969.2|28
1620792990000|2021-05-12 04:16:30|83020|82970|83018.5|82968.5|83020|82970|83018|82968|38
1620793000000|2021-05-12 04:16:40|83018.7|82968.7|83018.4|82968.4|83019.3|82969.3|83017.6|82967.6|18
1620793010000|2021-05-12 04:16:50|83018.3|82968.3|83020.8|82970.8|83020.8|82970.8|83017.4|82967.4|34
1620793020000|2021-05-12 04:17:00|83020.5|82970.5|83018.7|82968.7|83020.7|82970.7|83018.4|82968.4|36
1620793030000|2021-05-12 04:17:10|83018.6|82968.6|83020.6|82970.6|83021.1|82971.1|83018.3|82968.3|21
1620793040000|2021-05-12 04:17:20|83020.5|82970.5|83024.3|82974.3|83026.4|82976.4|83020.5|82970.5|57
1620793050000|2021-05-12 04:17:30|83024.9|82974.9|83022|82972|83028.6|82978.6|83019.6|82969.6|51
1620793060000|2021-05-12 04:17:40|83021.9|82971.9|83023.7|82973.7|83024.7|82974.7|83019.9|82969.9|49
1620793070000|2021-05-12 04:17:50|83024.5|82974.5|83029.3|82979.3|83029.6|82979.6|83022.5|82972.5|58
1620793080000|2021-05-12 04:18:00|83029|82979|83030.2|82980.2|83030.2|82980.2|83023.1|82973.1|39
1620793090000|2021-05-12 04:18:10|83029.2|82979.2|83030.8|82980.8|83031|82981|83029|82979|22
1620793100000|2021-05-12 04:18:20|83030.7|82980.7|83029.1|82979.1|83030.7|82980.7|83029.1|82979.1|19
1620793110000|2021-05-12 04:18:30|83028.8|82978.8|83030.2|82980.2|83030.7|82980.7|83025.7|82975.7|40
1620793120000|2021-05-12 04:18:40|83028.9|82978.9|83030.4|82980.4|83030.4|82980.4|83027.9|82977.9|29
1620793130000|2021-05-12 04:18:50|83030.1|82980.1|83029.8|82979.8|83030.4|82980.4|83029.2|82979.2|13
1620793140000|2021-05-12 04:19:00|83029.7|82979.7|83030|82980|83030.6|82980.6|83028.3|82978.3|22
1620793150000|2021-05-12 04:19:10|83029|82979|83030.4|82980.4|83030.5|82980.5|83028.4|82978.4|29
1620793160000|2021-05-12 04:19:20|83031.2|82981.2|83032.7|82982.7|83033.3|82983.3|83029.5|82979.5|58
1620793170000|2021-05-12 04:19:30|83032.2|82982.2|83030.5|82980.5|83033.7|82983.7|83029.1|82979.1|70
1620793180000|2021-05-12 04:19:40|83030.4|82980.4|83029.8|82979.8|83030.4|82980.4|83027.8|82977.8|38
1620793190000|2021-05-12 04:19:50|83029.7|82979.7|83030.6|82980.6|83032.2|82982.2|83027|82977|38
1620793200000|2021-05-12 04:20:00|83030.7|82980.7|83028.5|82978.5|83032.5|82982.5|83025.6|82975.6|53
1620793210000|2021-05-12 04:20:10|83027.9|82977.9|83027.8|82977.8|83028|82978|83027.5|82977.5|13
1620793220000|2021-05-12 04:20:20|83027.5|82977.5|83027.2|82977.2|83027.8|82977.8|83027.1|82977.1|16
1620793230000|2021-05-12 04:20:30|83027.3|82977.3|83028.5|82978.5|83028.7|82978.7|83027.3|82977.3|18
1620793240000|2021-05-12 04:20:40|83028.3|82978.3|83028.4|82978.4|83028.4|82978.4|83028|82978|22
1620793250000|2021-05-12 04:20:50|83028.3|82978.3|83028.1|82978.1|83030.2|82980.2|83028|82978|30
1620793260000|2021-05-12 04:21:00|83028|82978|83027.8|82977.8|83028.2|82978.2|83027|82977|23
1620793270000|2021-05-12 04:21:10|83028.2|82978.2|83028.8|82978.8|83028.8|82978.8|83027.8|82977.8|16
1620793280000|2021-05-12 04:21:20|83030.4|82980.4|83031|82981|83031.6|82981.6|83029.3|82979.3|33
1620793290000|2021-05-12 04:21:30|83031.6|82981.6|83030.9|82980.9|83032.2|82982.2|83030.7|82980.7|15
1620793300000|2021-05-12 04:21:40|83031.3|82981.3|83031.7|82981.7|83034.4|82984.4|83029.7|82979.7|43
1620793310000|2021-05-12 04:21:50|83031.8|82981.8|83032.7|82982.7|83036|82986|83031.7|82981.7|45
1620793320000|2021-05-12 04:22:00|83033|82983|83034.7|82984.7|83036.1|82986.1|83031.7|82981.7|37
1620793330000|2021-05-12 04:22:10|83034.9|82984.9|83036.1|82986.1|83036.3|82986.3|83034.3|82984.3|24
1620793340000|2021-05-12 04:22:20|83035.9|82985.9|83029.3|82979.3|83035.9|82985.9|83029|82979|29
1620793350000|2021-05-12 04:22:30|83029.2|82979.2|83029.6|82979.6|83029.6|82979.6|83025.6|82975.6|49
1620793360000|2021-05-12 04:22:40|83030.5|82980.5|83029.4|82979.4|83031|82981|83028.4|82978.4|61
1620793370000|2021-05-12 04:22:50|83029.6|82979.6|83028.4|82978.4|83031.4|82981.4|83027.1|82977.1|57
1620793380000|2021-05-12 04:23:00|83028.1|82978.1|83029.4|82979.4|83030.8|82980.8|83026.6|82976.6|65
1620793390000|2021-05-12 04:23:10|83029.5|82979.5|83028.8|82978.8|83029.5|82979.5|83027.9|82977.9|17
1620793400000|2021-05-12 04:23:20|83028.9|82978.9|83029.6|82979.6|83030.5|82980.5|83028.3|82978.3|20
1620793410000|2021-05-12 04:23:30|83029.9|82979.9|83030.9|82980.9|83032.3|82982.3|83029.7|82979.7|23
1620793420000|2021-05-12 04:23:40|83030.6|82980.6|83030|82980|83031.1|82981.1|83026.3|82976.3|61
1620793430000|2021-05-12 04:23:50|83029.7|82979.7|83028.5|82978.5|83030|82980|83027.2|82977.2|25
1620793440000|2021-05-12 04:24:00|83028.6|82978.6|83028.1|82978.1|83029.2|82979.2|83025.8|82975.8|24
1620793450000|2021-05-12 04:24:10|83027.4|82977.4|83025.4|82975.4|83028.6|82978.6|83025.3|82975.3|16
1620793460000|2021-05-12 04:24:20|83025.3|82975.3|83022.5|82972.5|83029.8|82979.8|83022.5|82972.5|15
1620793470000|2021-05-12 04:24:30|83022.4|82972.4|83020.9|82970.9|83022.4|82972.4|83019.3|82969.3|21
1620793480000|2021-05-12 04:24:40|83021.2|82971.2|83023.6|82973.6|83023.9|82973.9|83021|82971|31
1620793490000|2021-05-12 04:24:50|83023.7|82973.7|83015.8|82965.8|83023.7|82973.7|83015.1|82965.1|63
1620793500000|2021-05-12 04:25:00|83015.5|82965.5|83014.3|82964.3|83021.1|82971.1|83014.1|82964.1|71
1620793510000|2021-05-12 04:25:10|83014.4|82964.4|83016.4|82966.4|83016.4|82966.4|83012.1|82962.1|68
1620793520000|2021-05-12 04:25:20|83018.3|82968.3|83013.7|82963.7|83020.9|82970.9|83012|82962|70
1620793530000|2021-05-12 04:25:30|83012.8|82962.8|83014.7|82964.7|83016.2|82966.2|83011.9|82961.9|65
1620793540000|2021-05-12 04:25:40|83014.9|82964.9|83015.8|82965.8|83016|82966|83012.3|82962.3|33
1620793550000|2021-05-12 04:25:50|83016.3|82966.3|83013.8|82963.8|83017.3|82967.3|83013.7|82963.7|35
1620793560000|2021-05-12 04:26:00|83013.7|82963.7|83018|82968|83020.6|82970.6|83013.7|82963.7|45
1620793570000|2021-05-12 04:26:10|83016.6|82966.6|83018.3|82968.3|83018.6|82968.6|83016.6|82966.6|17
1620793580000|2021-05-12 04:26:20|83018.2|82968.2|83015.4|82965.4|83019.1|82969.1|83014.2|82964.2|53
1620793590000|2021-05-12 04:26:30|83015.7|82965.7|83016|82966|83018.6|82968.6|83014.7|82964.7|65
1620793600000|2021-05-12 04:26:40|83015.4|82965.4|83018.3|82968.3|83026.6|82976.6|83010|82960|61
1620793610000|2021-05-12 04:26:50|83018.4|82968.4|83016.4|82966.4|83018.4|82968.4|83015.7|82965.7|39
1620793620000|2021-05-12 04:27:00|83016.3|82966.3|83023.2|82973.2|83023.9|82973.9|83016.1|82966.1|65
1620793630000|2021-05-12 04:27:10|83023.8|82973.8|83022.6|82972.6|83025.3|82975.3|83022.6|82972.6|65
1620793640000|2021-05-12 04:27:20|83022.5|82972.5|83010.5|82960.5|83024.9|82974.9|83008.4|82958.4|57
1620793650000|2021-05-12 04:27:30|83010.2|82960.2|83010.8|82960.8|83011.9|82961.9|83009.8|82959.8|16
1620793660000|2021-05-12 04:27:40|83010.6|82960.6|83011.8|82961.8|83012.4|82962.4|83010|82960|18
1620793670000|2021-05-12 04:27:50|83011.3|82961.3|83010.1|82960.1|83011.3|82961.3|83008.3|82958.3|25
1620793680000|2021-05-12 04:28:00|83009.8|82959.8|83008.5|82958.5|83012.8|82962.8|83008.5|82958.5|22
1620793690000|2021-05-12 04:28:10|83008.1|82958.1|83012.7|82962.7|83014.8|82964.8|83007.9|82957.9|45
1620793700000|2021-05-12 04:28:20|83012.9|82962.9|83013.5|82963.5|83014.4|82964.4|83011.6|82961.6|39
1620793710000|2021-05-12 04:28:30|83013.8|82963.8|83011.1|82961.1|83013.8|82963.8|83011.1|82961.1|28
1620793720000|2021-05-12 04:28:40|83011.2|82961.2|83011.7|82961.7|83013.7|82963.7|83010.4|82960.4|28
1620793730000|2021-05-12 04:28:50|83011.3|82961.3|83012.1|82962.1|83012.6|82962.6|83011.1|82961.1|12
1620793740000|2021-05-12 04:29:00|83011.2|82961.2|83013.9|82963.9|83013.9|82963.9|83009.4|82959.4|39
1620793750000|2021-05-12 04:29:10|83014.1|82964.1|83012.5|82962.5|83014.2|82964.2|83012.2|82962.2|25
1620793760000|2021-05-12 04:29:20|83012.7|82962.7|83011.8|82961.8|83013.4|82963.4|83011.5|82961.5|35
1620793770000|2021-05-12 04:29:30|83011.7|82961.7|83011.6|82961.6|83012.7|82962.7|83011.5|82961.5|36
1620793780000|2021-05-12 04:29:40|83011.9|82961.9|83013.3|82963.3|83013.8|82963.8|83010.8|82960.8|74
1620793790000|2021-05-12 04:29:50|83012.6|82962.6|83011.4|82961.4|83013.8|82963.8|83010.2|82960.2|31
1620793800000|2021-05-12 04:30:00|83011.1|82961.1|83011.9|82961.9|83014|82964|83011.1|82961.1|53
1620793810000|2021-05-12 04:30:10|83011.8|82961.8|83012.9|82962.9|83014.5|82964.5|83011.6|82961.6|29
1620793820000|2021-05-12 04:30:20|83012|82962|83011.7|82961.7|83013.9|82963.9|83011|82961|34
1620793830000|2021-05-12 04:30:30|83011.8|82961.8|83008.8|82958.8|83012.1|82962.1|83006.7|82956.7|39
1620793840000|2021-05-12 04:30:40|83008.4|82958.4|83011.2|82961.2|83014.8|82964.8|83007.1|82957.1|38
1620793850000|2021-05-12 04:30:50|83011.1|82961.1|83011.5|82961.5|83011.5|82961.5|83010.1|82960.1|21
1620793860000|2021-05-12 04:31:00|83011.6|82961.6|83011.8|82961.8|83011.8|82961.8|83009.2|82959.2|24
1620793870000|2021-05-12 04:31:10|83012.2|82962.2|83007.3|82957.3|83012.2|82962.2|83007.3|82957.3|35
1620793880000|2021-05-12 04:31:20|83007.1|82957.1|83013.8|82963.8|83013.9|82963.9|83006.3|82956.3|49
1620793890000|2021-05-12 04:31:30|83013.5|82963.5|83011.1|82961.1|83014.4|82964.4|83011.1|82961.1|36
1620793900000|2021-05-12 04:31:40|83011.4|82961.4|83007.9|82957.9|83012.2|82962.2|83006.9|82956.9|37
1620793910000|2021-05-12 04:31:50|83008.6|82958.6|83011.9|82961.9|83011.9|82961.9|83007|82957|36
1620793920000|2021-05-12 04:32:00|83010.5|82960.5|83010.3|82960.3|83013.7|82963.7|83009.4|82959.4|52
1620793930000|2021-05-12 04:32:10|83010.2|82960.2|83009|82959|83010.3|82960.3|83007.7|82957.7|35
1620793940000|2021-05-12 04:32:20|83008.9|82958.9|83007.3|82957.3|83010.5|82960.5|83007.2|82957.2|34
1620793950000|2021-05-12 04:32:30|83007.4|82957.4|83010|82960|83010.2|82960.2|83006.9|82956.9|32
1620793960000|2021-05-12 04:32:40|83010.1|82960.1|83011.9|82961.9|83012.7|82962.7|83007.1|82957.1|42
1620793970000|2021-05-12 04:32:50|83011.2|82961.2|83009.1|82959.1|83011.9|82961.9|83009.1|82959.1|36
1620793980000|2021-05-12 04:33:00|83008.4|82958.4|83010|82960|83012.2|82962.2|83007.3|82957.3|44
1620793990000|2021-05-12 04:33:10|83009.2|82959.2|83010.4|82960.4|83012.5|82962.5|83007.5|82957.5|28
1620794000000|2021-05-12 04:33:20|83010|82960|83009.3|82959.3|83010.3|82960.3|83008.6|82958.6|32
1620794010000|2021-05-12 04:33:30|83010.3|82960.3|83008.3|82958.3|83010.8|82960.8|83005.6|82955.6|39
1620794020000|2021-05-12 04:33:40|83008.1|82958.1|83007.5|82957.5|83008.5|82958.5|83007|82957|23
1620794030000|2021-05-12 04:33:50|83007.7|82957.7|83008.8|82958.8|83009.9|82959.9|83007.3|82957.3|36
1620794040000|2021-05-12 04:34:00|83009|82959|83005.8|82955.8|83010.8|82960.8|83005.6|82955.6|37
1620794050000|2021-05-12 04:34:10|83005.9|82955.9|83005.1|82955.1|83006.5|82956.5|83000.1|82950.1|53
1620794060000|2021-05-12 04:34:20|83004.7|82954.7|83003.1|82953.1|83005.8|82955.8|83002.7|82952.7|33
1620794070000|2021-05-12 04:34:30|83003.2|82953.2|83009.1|82959.1|83009.3|82959.3|83003.2|82953.2|36
1620794080000|2021-05-12 04:34:40|83009|82959|83009.5|82959.5|83010.7|82960.7|83007.1|82957.1|42
1620794090000|2021-05-12 04:34:50|83009.4|82959.4|83010.7|82960.7|83013.4|82963.4|83005.4|82955.4|47
1620794100000|2021-05-12 04:35:00|83010.8|82960.8|83009.6|82959.6|83011.7|82961.7|83008.8|82958.8|55
1620794110000|2021-05-12 04:35:10|83009.3|82959.3|83011.2|82961.2|83011.9|82961.9|83009.3|82959.3|41
1620794120000|2021-05-12 04:35:20|83011.1|82961.1|83011.6|82961.6|83011.6|82961.6|83010.7|82960.7|29
1620794130000|2021-05-12 04:35:30|83011.5|82961.5|83012.1|82962.1|83013.2|82963.2|83011.5|82961.5|17
1620794140000|2021-05-12 04:35:40|83012.2|82962.2|83012.5|82962.5|83013.9|82963.9|83012.1|82962.1|32
1620794150000|2021-05-12 04:35:50|83012.7|82962.7|83013.1|82963.1|83014.3|82964.3|83012.5|82962.5|18
1620794160000|2021-05-12 04:36:00|83012.7|82962.7|83011|82961|83012.8|82962.8|83010.8|82960.8|16
1620794170000|2021-05-12 04:36:10|83010.9|82960.9|83013.7|82963.7|83015.3|82965.3|83010.7|82960.7|59
1620794180000|2021-05-12 04:36:20|83013.8|82963.8|83014.3|82964.3|83015.1|82965.1|83012.8|82962.8|41
1620794190000|2021-05-12 04:36:30|83014|82964|83014.4|82964.4|83015.2|82965.2|83013.4|82963.4|14
1620794200000|2021-05-12 04:36:40|83013.8|82963.8|83012.8|82962.8|83017.1|82967.1|83012.7|82962.7|35
1620794210000|2021-05-12 04:36:50|83014.1|82964.1|83015.5|82965.5|83018.4|82968.4|83013|82963|33
1620794220000|2021-05-12 04:37:00|83016.2|82966.2|83015.7|82965.7|83016.2|82966.2|83013.6|82963.6|15
1620794230000|2021-05-12 04:37:10|83015.8|82965.8|83014.2|82964.2|83016.3|82966.3|83012.7|82962.7|26
1620794240000|2021-05-12 04:37:20|83013.4|82963.4|83014.5|82964.5|83015.3|82965.3|83013.2|82963.2|19
1620794250000|2021-05-12 04:37:30|83014.6|82964.6|83016.3|82966.3|83016.9|82966.9|83013.9|82963.9|25
1620794260000|2021-05-12 04:37:40|83016.2|82966.2|83015.8|82965.8|83018|82968|83012.5|82962.5|22
1620794270000|2021-05-12 04:37:50|83015.9|82965.9|83015.8|82965.8|83017|82967|83013.5|82963.5|14
1620794280000|2021-05-12 04:38:00|83015.9|82965.9|83016.6|82966.6|83016.6|82966.6|83014.3|82964.3|18
1620794290000|2021-05-12 04:38:10|83016.5|82966.5|83010.9|82960.9|83016.5|82966.5|83009.8|82959.8|26
1620794300000|2021-05-12 04:38:20|83010.1|82960.1|83010.7|82960.7|83011.6|82961.6|83008.6|82958.6|33
1620794310000|2021-05-12 04:38:30|83011|82961|83011|82961|83011.2|82961.2|83010.6|82960.6|17
1620794320000|2021-05-12 04:38:40|83010.8|82960.8|83007.4|82957.4|83010.8|82960.8|83007.4|82957.4|23
1620794330000|2021-05-12 04:38:50|83007.5|82957.5|83007|82957|83010.6|82960.6|83005.2|82955.2|22
1620794340000|2021-05-12 04:39:00|83007.1|82957.1|83007.2|82957.2|83008|82958|83005.4|82955.4|25
1620794350000|2021-05-12 04:39:10|83008.4|82958.4|83006.2|82956.2|83009|82959|83006.1|82956.1|33
1620794360000|2021-05-12 04:39:20|83006.1|82956.1|83008.8|82958.8|83009|82959|83006.1|82956.1|28
1620794370000|2021-05-12 04:39:30|83009|82959|83007.2|82957.2|83009|82959|83006|82956|19
1620794380000|2021-05-12 04:39:40|83007.6|82957.6|83007.5|82957.5|83008.8|82958.8|83006.7|82956.7|22
1620794390000|2021-05-12 04:39:50|83008|82958|83004.3|82954.3|83010.7|82960.7|83004.3|82954.3|27
1620794400000|2021-05-12 04:40:00|83005.4|82955.4|83008.9|82958.9|83009.5|82959.5|82997|82947|56
1620794410000|2021-05-12 04:40:10|83008.5|82958.5|83009.5|82959.5|83010.6|82960.6|83008.5|82958.5|35
1620794420000|2021-05-12 04:40:20|83009.8|82959.8|83007.8|82957.8|83009.8|82959.8|83000.8|82950.8|24
1620794430000|2021-05-12 04:40:30|83008.1|82958.1|83008.9|82958.9|83009.8|82959.8|83007.7|82957.7|32
1620794440000|2021-05-12 04:40:40|83009.1|82959.1|83008.6|82958.6|83010.8|82960.8|83008.6|82958.6|23
1620794450000|2021-05-12 04:40:50|83008.9|82958.9|83008.2|82958.2|83009.1|82959.1|83007.1|82957.1|19
1620794460000|2021-05-12 04:41:00|83008.1|82958.1|83005.1|82955.1|83008.4|82958.4|83005.1|82955.1|27
1620794470000|2021-05-12 04:41:10|83004.9|82954.9|83008.5|82958.5|83009.6|82959.6|83004.9|82954.9|24
1620794480000|2021-05-12 04:41:20|83008.7|82958.7|83008.7|82958.7|83008.8|82958.8|83005.9|82955.9|27
1620794490000|2021-05-12 04:41:30|83008.3|82958.3|83007.7|82957.7|83008.4|82958.4|83007.3|82957.3|21
1620794500000|2021-05-12 04:41:40|83007.5|82957.5|83008.4|82958.4|83009.5|82959.5|83007.4|82957.4|24
1620794510000|2021-05-12 04:41:50|83008|82958|83007.6|82957.6|83008|82958|83006.9|82956.9|23
1620794520000|2021-05-12 04:42:00|83007.4|82957.4|83008|82958|83008.1|82958.1|83007.4|82957.4|13
1620794530000|2021-05-12 04:42:10|83007.8|82957.8|83008.4|82958.4|83009.4|82959.4|83005.8|82955.8|13
1620794540000|2021-05-12 04:42:20|83007.7|82957.7|83007.2|82957.2|83008.4|82958.4|83005.7|82955.7|21
1620794550000|2021-05-12 04:42:30|83007.1|82957.1|83007|82957|83007.1|82957.1|83005.3|82955.3|9
1620794560000|2021-05-12 04:42:40|83006.8|82956.8|83010.8|82960.8|83011.8|82961.8|83006.8|82956.8|28
1620794570000|2021-05-12 04:42:50|83010.2|82960.2|83010|82960|83011.5|82961.5|83009.8|82959.8|22
1620794580000|2021-05-12 04:43:00|83009.8|82959.8|83009|82959|83010.2|82960.2|83009|82959|14
1620794590000|2021-05-12 04:43:10|83011.7|82961.7|83007.9|82957.9|83011.7|82961.7|83006.7|82956.7|32
1620794600000|2021-05-12 04:43:20|83006.9|82956.9|83006.3|82956.3|83010.3|82960.3|83005.7|82955.7|48
1620794610000|2021-05-12 04:43:30|83006.2|82956.2|83000.4|82950.4|83008.8|82958.8|83000.4|82950.4|49
1620794620000|2021-05-12 04:43:40|83000.2|82950.2|83001.2|82951.2|83004.1|82954.1|82992.9|82942.9|60
1620794630000|2021-05-12 04:43:50|83002.3|82952.3|83000.7|82950.7|83002.3|82952.3|83000.2|82950.2|42
1620794640000|2021-05-12 04:44:00|83000.6|82950.6|83002.9|82952.9|83002.9|82952.9|82999.2|82949.2|25
1620794650000|2021-05-12 04:44:10|83003.2|82953.2|83001.3|82951.3|83003.6|82953.6|83001.1|82951.1|27
1620794660000|2021-05-12 04:44:20|83001.6|82951.6|83004|82954|83005.7|82955.7|83000.9|82950.9|43
1620794670000|2021-05-12 04:44:30|83005.1|82955.1|83002.3|82952.3|83005.3|82955.3|83001.3|82951.3|41
1620794680000|2021-05-12 04:44:40|83003.9|82953.9|83002.1|82952.1|83003.9|82953.9|83001.5|82951.5|42
1620794690000|2021-05-12 04:44:50|83002.2|82952.2|83003.2|82953.2|83004.3|82954.3|83001.8|82951.8|31
1620794700000|2021-05-12 04:45:00|83003.6|82953.6|83003.4|82953.4|83006|82956|83001.7|82951.7|33
1620794710000|2021-05-12 04:45:10|83002.6|82952.6|83004|82954|83004.7|82954.7|83002.1|82952.1|35
1620794720000|2021-05-12 04:45:20|83004.1|82954.1|83003.7|82953.7|83004.8|82954.8|83002.4|82952.4|25
1620794730000|2021-05-12 04:45:30|83003.6|82953.6|83004.3|82954.3|83006.1|82956.1|83003.6|82953.6|37
1620794740000|2021-05-12 04:45:40|83004.2|82954.2|83003|82953|83004.2|82954.2|83002.5|82952.5|23
1620794750000|2021-05-12 04:45:50|83002.9|82952.9|83000.8|82950.8|83003.3|82953.3|83000.7|82950.7|18
1620794760000|2021-05-12 04:46:00|82999.4|82949.4|83001|82951|83003|82953|82998.3|82948.3|32
1620794770000|2021-05-12 04:46:10|83000.3|82950.3|83002.4|82952.4|83002.7|82952.7|82999.1|82949.1|25
1620794780000|2021-05-12 04:46:20|83001.8|82951.8|82999.6|82949.6|83003|82953|82999|82949|26
1620794790000|2021-05-12 04:46:30|82999.5|82949.5|82998.8|82948.8|83002.2|82952.2|82989.8|82939.8|56
1620794800000|2021-05-12 04:46:40|82997|82947|82998|82948|82999.1|82949.1|82997|82947|18
1620794810000|2021-05-12 04:46:50|82998.2|82948.2|83000.4|82950.4|83001.4|82951.4|82998.1|82948.1|38
1620794820000|2021-05-12 04:47:00|83000.5|82950.5|82996.8|82946.8|83001|82951|82996.8|82946.8|33
1620794830000|2021-05-12 04:47:10|82996.7|82946.7|82998.1|82948.1|82999.2|82949.2|82996.7|82946.7|43
1620794840000|2021-05-12 04:47:20|82997.9|82947.9|82995.9|82945.9|83000.9|82950.9|82995.9|82945.9|49
1620794850000|2021-05-12 04:47:30|82996.5|82946.5|82997.8|82947.8|82999|82949|82996.5|82946.5|41
1620794860000|2021-05-12 04:47:40|82998.3|82948.3|82995.9|82945.9|82998.6|82948.6|82995.9|82945.9|23
1620794870000|2021-05-12 04:47:50|82995.1|82945.1|82990.6|82940.6|82995.6|82945.6|82989.8|82939.8|23
1620794880000|2021-05-12 04:48:00|82991.5|82941.5|82992.4|82942.4|82995.2|82945.2|82988.9|82938.9|49
1620794890000|2021-05-12 04:48:10|82992.2|82942.2|82995.2|82945.2|82996.6|82946.6|82991|82941|30
1620794900000|2021-05-12 04:48:20|82995.4|82945.4|82994.5|82944.5|82995.6|82945.6|82994.2|82944.2|36
1620794910000|2021-05-12 04:48:30|82994.6|82944.6|82993.5|82943.5|82997.8|82947.8|82993|82943|24
1620794920000|2021-05-12 04:48:40|82994.1|82944.1|82998|82948|82999.6|82949.6|82992.9|82942.9|42
1620794930000|2021-05-12 04:48:50|82998.9|82948.9|82999.9|82949.9|83000.9|82950.9|82997.4|82947.4|46
1620794940000|2021-05-12 04:49:00|83000|82950|82998.2|82948.2|83002.1|82952.1|82997.5|82947.5|42
1620794950000|2021-05-12 04:49:10|82997.6|82947.6|82998.7|82948.7|82999.4|82949.4|82996.4|82946.4|47
1620794960000|2021-05-12 04:49:20|82998.6|82948.6|83000.3|82950.3|83000.7|82950.7|82998.6|82948.6|47
1620794970000|2021-05-12 04:49:30|83000.1|82950.1|82997.4|82947.4|83000.9|82950.9|82996.9|82946.9|33
1620794980000|2021-05-12 04:49:40|82997.8|82947.8|83002.1|82952.1|83002.1|82952.1|82997.6|82947.6|40
1620794990000|2021-05-12 04:49:50|83002.2|82952.2|83001.6|82951.6|83002.4|82952.4|83000.5|82950.5|56
1620795000000|2021-05-12 04:50:00|83001.1|82951.1|83000.6|82950.6|83001.8|82951.8|83000.1|82950.1|16
1620795010000|2021-05-12 04:50:10|83000.9|82950.9|82999.4|82949.4|83001|82951|82997.3|82947.3|26
1620795020000|2021-05-12 04:50:20|82997|82947|82997.4|82947.4|83000.2|82950.2|82994.8|82944.8|56
1620795030000|2021-05-12 04:50:30|82996.7|82946.7|82998.2|82948.2|82999|82949|82996.4|82946.4|61
1620795040000|2021-05-12 04:50:40|82998.8|82948.8|82997.5|82947.5|82998.8|82948.8|82994.8|82944.8|55
1620795050000|2021-05-12 04:50:50|82997|82947|82996.2|82946.2|82997|82947|82994.9|82944.9|40
1620795060000|2021-05-12 04:51:00|82996.1|82946.1|82997.3|82947.3|83000.1|82950.1|82996.1|82946.1|38
1620795070000|2021-05-12 04:51:10|82998.6|82948.6|82998.2|82948.2|82998.6|82948.6|82996.6|82946.6|32
1620795080000|2021-05-12 04:51:20|82998.1|82948.1|82996.8|82946.8|82999.5|82949.5|82993.6|82943.6|52
1620795090000|2021-05-12 04:51:30|82996.5|82946.5|82995.4|82945.4|82996.6|82946.6|82994.6|82944.6|37
1620795100000|2021-05-12 04:51:40|82995.1|82945.1|82995.6|82945.6|82996.9|82946.9|82994.3|82944.3|51
1620795110000|2021-05-12 04:51:50|82995.7|82945.7|82998.5|82948.5|82998.6|82948.6|82994.9|82944.9|46
1620795120000|2021-05-12 04:52:00|82998.3|82948.3|82998.9|82948.9|83001.5|82951.5|82998.3|82948.3|66
1620795130000|2021-05-12 04:52:10|82999.1|82949.1|82998.9|82948.9|83001|82951|82996.9|82946.9|57
1620795140000|2021-05-12 04:52:20|82999|82949|83004.8|82954.8|83004.8|82954.8|82996.8|82946.8|54
1620795150000|2021-05-12 04:52:30|83004.7|82954.7|83004.5|82954.5|83004.9|82954.9|83000.4|82950.4|53
1620795160000|2021-05-12 04:52:40|83004.8|82954.8|83003.9|82953.9|83005.7|82955.7|83002.2|82952.2|44
1620795170000|2021-05-12 04:52:50|83003.4|82953.4|83005.7|82955.7|83007.3|82957.3|83003.4|82953.4|34
1620795180000|2021-05-12 04:53:00|83005|82955|83006.1|82956.1|83007.5|82957.5|83002.2|82952.2|51
1620795190000|2021-05-12 04:53:10|83005.1|82955.1|83003.9|82953.9|83006.4|82956.4|83001.8|82951.8|59
1620795200000|2021-05-12 04:53:20|83002.7|82952.7|83004.5|82954.5|83006.5|82956.5|83002.7|82952.7|38
1620795210000|2021-05-12 04:53:30|83004.9|82954.9|83005.2|82955.2|83006.6|82956.6|83004.4|82954.4|20
1620795220000|2021-05-12 04:53:40|83004|82954|83003.7|82953.7|83004|82954|83003.5|82953.5|20
1620795230000|2021-05-12 04:53:50|83003.5|82953.5|83005.3|82955.3|83006.6|82956.6|83003.5|82953.5|20
1620795240000|2021-05-12 04:54:00|83005.5|82955.5|83005.5|82955.5|83006.4|82956.4|83004.9|82954.9|24
1620795250000|2021-05-12 04:54:10|83006.9|82956.9|83004.7|82954.7|83012|82962|83003.4|82953.4|45
1620795260000|2021-05-12 04:54:20|83004.3|82954.3|83005.3|82955.3|83007.7|82957.7|83004.3|82954.3|47
1620795270000|2021-05-12 04:54:30|83005.2|82955.2|83006.7|82956.7|83007.9|82957.9|83004.6|82954.6|17
1620795280000|2021-05-12 04:54:40|83007.4|82957.4|83005.3|82955.3|83007.4|82957.4|83005.2|82955.2|20
1620795290000|2021-05-12 04:54:50|83005|82955|83006.1|82956.1|83007.6|82957.6|83004.6|82954.6|38
1620795300000|2021-05-12 04:55:00|83006.3|82956.3|83005.3|82955.3|83007.6|82957.6|83005.2|82955.2|22
1620795310000|2021-05-12 04:55:10|83005.9|82955.9|83004|82954|83005.9|82955.9|83003.6|82953.6|21
1620795320000|2021-05-12 04:55:20|83004.5|82954.5|83002.6|82952.6|83005.7|82955.7|83000.9|82950.9|46
1620795330000|2021-05-12 04:55:30|83001.8|82951.8|83002.4|82952.4|83003|82953|83000.8|82950.8|43
1620795340000|2021-05-12 04:55:40|83002.6|82952.6|83001.9|82951.9|83004.1|82954.1|83001.3|82951.3|23
1620795350000|2021-05-12 04:55:50|83001.8|82951.8|83003.4|82953.4|83007|82957|83001.6|82951.6|48
1620795360000|2021-05-12 04:56:00|83004|82954|83002.5|82952.5|83007|82957|83001.7|82951.7|52
1620795370000|2021-05-12 04:56:10|83002.1|82952.1|83000.5|82950.5|83002.1|82952.1|82997.7|82947.7|41
1620795380000|2021-05-12 04:56:20|83000.2|82950.2|82998.9|82948.9|83001.1|82951.1|82996.5|82946.5|41
1620795390000|2021-05-12 04:56:30|82998.7|82948.7|82998.4|82948.4|83000.3|82950.3|82996.5|82946.5|35
1620795400000|2021-05-12 04:56:40|82998.3|82948.3|83000.6|82950.6|83000.6|82950.6|82996.2|82946.2|33
1620795410000|2021-05-12 04:56:50|83000.8|82950.8|82998.7|82948.7|83001|82951|82996.8|82946.8|22
1620795420000|2021-05-12 04:57:00|83000.8|82950.8|82996.6|82946.6|83000.8|82950.8|82996.3|82946.3|39
1620795430000|2021-05-12 04:57:10|82996.7|82946.7|82999.1|82949.1|83000.6|82950.6|82996.7|82946.7|30
1620795440000|2021-05-12 04:57:20|82999|82949|83002.7|82952.7|83002.7|82952.7|82998.8|82948.8|47
1620795450000|2021-05-12 04:57:30|83002.8|82952.8|82995.7|82945.7|83002.9|82952.9|82995.1|82945.1|47
1620795460000|2021-05-12 04:57:40|82995.6|82945.6|82997.8|82947.8|83000.1|82950.1|82995.2|82945.2|46
1620795470000|2021-05-12 04:57:50|82998|82948|82997.2|82947.2|82998.8|82948.8|82996.5|82946.5|27
1620795480000|2021-05-12 04:58:00|82996.8|82946.8|83002.1|82952.1|83003.9|82953.9|82996.5|82946.5|46
1620795490000|2021-05-12 04:58:10|83002.7|82952.7|83005.8|82955.8|83006.5|82956.5|83002.7|82952.7|42
1620795500000|2021-05-12 04:58:20|83005.7|82955.7|83006|82956|83006.9|82956.9|83005.3|82955.3|24
1620795510000|2021-05-12 04:58:30|83005.9|82955.9|83006.2|82956.2|83007.5|82957.5|83005.3|82955.3|31
1620795520000|2021-05-12 04:58:40|83006.5|82956.5|83007|82957|83007|82957|83005.3|82955.3|23
1620795530000|2021-05-12 04:58:50|83007.2|82957.2|83004.7|82954.7|83007.2|82957.2|83002.8|82952.8|25
1620795540000|2021-05-12 04:59:00|83005.2|82955.2|83006.9|82956.9|83007.3|82957.3|83004.4|82954.4|31
1620795550000|2021-05-12 04:59:10|83006.8|82956.8|83007|82957|83009.1|82959.1|83005.3|82955.3|27
1620795560000|2021-05-12 04:59:20|83006.9|82956.9|83004.4|82954.4|83008.2|82958.2|83002.8|82952.8|26
1620795570000|2021-05-12 04:59:30|83003.8|82953.8|83004.4|82954.4|83004.7|82954.7|83001.6|82951.6|36
1620795580000|2021-05-12 04:59:40|83004.1|82954.1|83006.3|82956.3|83006.3|82956.3|83003.3|82953.3|29
1620795590000|2021-05-12 04:59:50|83006.2|82956.2|83008.7|82958.7|83009.1|82959.1|83004.3|82954.3|44
1620795600000|2021-05-12 05:00:00|83010.9|82960.9|83009.9|82959.9|83010.9|82960.9|83008.3|82958.3|52
1620795610000|2021-05-12 05:00:10|83010|82960|83009.6|82959.6|83010.3|82960.3|83004|82954|58
1620795620000|2021-05-12 05:00:20|83009.5|82959.5|83010.6|82960.6|83011.1|82961.1|83009|82959|30
1620795630000|2021-05-12 05:00:30|83010.1|82960.1|83006|82956|83010.3|82960.3|83005.9|82955.9|31
1620795640000|2021-05-12 05:00:40|83005.9|82955.9|83006.5|82956.5|83007.8|82957.8|83005.9|82955.9|32
1620795650000|2021-05-12 05:00:50|83006.8|82956.8|83003.7|82953.7|83006.8|82956.8|83003.4|82953.4|23
1620795660000|2021-05-12 05:01:00|83004|82954|83000.6|82950.6|83004.1|82954.1|83000.6|82950.6|41
1620795670000|2021-05-12 05:01:10|83000.7|82950.7|82997.7|82947.7|83000.8|82950.8|82996.4|82946.4|39
1620795680000|2021-05-12 05:01:20|82997|82947|82994.7|82944.7|82997|82947|82994.2|82944.2|32
1620795690000|2021-05-12 05:01:30|82994.6|82944.6|82995.3|82945.3|82995.8|82945.8|82994.6|82944.6|23
1620795700000|2021-05-12 05:01:40|82995.8|82945.8|82994.2|82944.2|82996.7|82946.7|82994.2|82944.2|33
1620795710000|2021-05-12 05:01:50|82992.5|82942.5|82993.8|82943.8|82994.4|82944.4|82992.5|82942.5|35
1620795720000|2021-05-12 05:02:00|82994.6|82944.6|82994|82944|82994.6|82944.6|82993.5|82943.5|16
1620795730000|2021-05-12 05:02:10|82992.5|82942.5|82992.3|82942.3|82994.7|82944.7|82991.6|82941.6|27
1620795740000|2021-05-12 05:02:20|82992|82942|82991.6|82941.6|82992.7|82942.7|82990.7|82940.7|38
1620795750000|2021-05-12 05:02:30|82991.8|82941.8|82989|82939|82994.1|82944.1|82988.7|82938.7|43
1620795760000|2021-05-12 05:02:40|82988.7|82938.7|82986.7|82936.7|82990.6|82940.6|82986.2|82936.2|39
1620795770000|2021-05-12 05:02:50|82986.5|82936.5|82989.8|82939.8|82991.6|82941.6|82986.5|82936.5|36
1620795780000|2021-05-12 05:03:00|82989.6|82939.6|82990.1|82940.1|82990.6|82940.6|82988.3|82938.3|16
1620795790000|2021-05-12 05:03:10|82989.7|82939.7|82986.7|82936.7|82990.7|82940.7|82986|82936|32
1620795800000|2021-05-12 05:03:20|82986.5|82936.5|82984.4|82934.4|82988.7|82938.7|82984.4|82934.4|62
1620795810000|2021-05-12 05:03:30|82984.7|82934.7|82987.3|82937.3|82988.4|82938.4|82984.7|82934.7|47
1620795820000|2021-05-12 05:03:40|82987.8|82937.8|82984.9|82934.9|82987.8|82937.8|82984.7|82934.7|35
1620795830000|2021-05-12 05:03:50|82984.6|82934.6|82981.6|82931.6|82985|82935|82981.3|82931.3|36
1620795840000|2021-05-12 05:04:00|82981.3|82931.3|82981.1|82931.1|82983.7|82933.7|82980.8|82930.8|22
1620795850000|2021-05-12 05:04:10|82981.3|82931.3|82977.1|82927.1|82981.3|82931.3|82977.1|82927.1|45
1620795860000|2021-05-12 05:04:20|82977.3|82927.3|82975.8|82925.8|82977.9|82927.9|82975.1|82925.1|33
1620795870000|2021-05-12 05:04:30|82976.9|82926.9|82976.6|82926.6|82979.2|82929.2|82975.9|82925.9|45
1620795880000|2021-05-12 05:04:40|82976.4|82926.4|82974.8|82924.8|82977.5|82927.5|82974.8|82924.8|22
1620795890000|2021-05-12 05:04:50|82974.7|82924.7|82971.4|82921.4|82974.7|82924.7|82971.4|82921.4|23
1620795900000|2021-05-12 05:05:00|82971.7|82921.7|82975.7|82925.7|82976.6|82926.6|82970.3|82920.3|39
1620795910000|2021-05-12 05:05:10|82975.3|82925.3|82972.4|82922.4|82975.7|82925.7|82971.2|82921.2|28
1620795920000|2021-05-12 05:05:20|82972.3|82922.3|82973.2|82923.2|82974|82924|82971.2|82921.2|26
1620795930000|2021-05-12 05:05:30|82973.3|82923.3|82971.8|82921.8|82973.3|82923.3|82971.5|82921.5|22
1620795940000|2021-05-12 05:05:40|82972.1|82922.1|82971.3|82921.3|82972.2|82922.2|82971.2|82921.2|24
1620795950000|2021-05-12 05:05:50|82971.6|82921.6|82969.6|82919.6|82973.8|82923.8|82969|82919|35
1620795960000|2021-05-12 05:06:00|82969.2|82919.2|82962.9|82912.9|82969.7|82919.7|82962.4|82912.4|57
1620795970000|2021-05-12 05:06:10|82963|82913|82972.5|82922.5|82974.8|82924.8|82963|82913|35
1620795980000|2021-05-12 05:06:20|82972.8|82922.8|82971.6|82921.6|82973.3|82923.3|82971.6|82921.6|19
1620795990000|2021-05-12 05:06:30|82971.2|82921.2|82971.7|82921.7|82972.2|82922.2|82970.1|82920.1|22
1620796000000|2021-05-12 05:06:40|82971.4|82921.4|82969.1|82919.1|82971.4|82921.4|82965.7|82915.7|27
1620796010000|2021-05-12 05:06:50|82968.3|82918.3|82968.6|82918.6|82969.7|82919.7|82966|82916|39
1620796020000|2021-05-12 05:07:00|82969|82919|82966.2|82916.2|82969.3|82919.3|82965.9|82915.9|23
1620796030000|2021-05-12 05:07:10|82966.4|82916.4|82965.3|82915.3|82967|82917|82965.3|82915.3|11
1620796040000|2021-05-12 05:07:20|82965.5|82915.5|82964.5|82914.5|82967.3|82917.3|82964.4|82914.4|29
1620796050000|2021-05-12 05:07:30|82964.3|82914.3|82889.5|82839.5|82964.8|82914.8|82882.5|82806|44
1620796060000|2021-05-12 05:07:40|82889.3|82839.3|82889.9|82839.9|82890.6|82840.6|82887|82837|39
1620796070000|2021-05-12 05:07:50|82888.9|82838.9|82890.2|82840.2|82890.9|82840.9|82888.7|82838.7|29
1620796080000|2021-05-12 05:08:00|82890.6|82840.6|82889.8|82839.8|82890.9|82840.9|82888.6|82838.6|33
1620796090000|2021-05-12 05:08:10|82891.3|82841.3|82879|82829|82891.3|82841.3|82879|82829|53
1620796100000|2021-05-12 05:08:20|82879.8|82829.8|82873.3|82823.3|82879.8|82829.8|82870.9|82820.9|39
1620796110000|2021-05-12 05:08:30|82873.5|82823.5|82868.1|82818.1|82873.5|82823.5|82867|82817|43
1620796120000|2021-05-12 05:08:40|82867.1|82817.1|82865.6|82815.6|82870.6|82820.6|82865.5|82815.5|44
1620796130000|2021-05-12 05:08:50|82865.9|82815.9|82850.5|82800.5|82867.7|82817.7|82848.7|82798.7|43
1620796140000|2021-05-12 05:09:00|82850|82800|82851.9|82801.9|82852.5|82802.5|82847.7|82797.7|35
1620796150000|2021-05-12 05:09:10|82850.5|82800.5|82851.2|82801.2|82853|82803|82849.9|82799.9|36
1620796160000|2021-05-12 05:09:20|82851.7|82801.7|82852.6|82802.6|82852.6|82802.6|82850.3|82800.3|28
1620796170000|2021-05-12 05:09:30|82851.8|82801.8|82845.5|82795.5|82851.8|82801.8|82845.5|82795.5|46
1620796180000|2021-05-12 05:09:40|82846.1|82796.1|82844.5|82794.5|82847.8|82797.8|82844.5|82794.5|27
1620796190000|2021-05-12 05:09:50|82845|82795|82844.1|82794.1|82846.4|82796.4|82843.4|82793.4|22
1620796200000|2021-05-12 05:10:00|82845.5|82795.5|82893.8|82843.8|82899.1|82849.1|82838.9|82788.9|72
1620796210000|2021-05-12 05:10:10|82895.1|82845.1|82906.1|82856.1|82917.7|82867.7|82890.1|82840.1|70
1620796220000|2021-05-12 05:10:20|82908.3|82858.3|82903.5|82853.5|82908.3|82858.3|82901.2|82851.2|41
1620796230000|2021-05-12 05:10:30|82904.4|82854.4|82907.3|82857.3|82907.4|82857.4|82902.2|82852.2|34
1620796240000|2021-05-12 05:10:40|82906.9|82856.9|82905.9|82855.9|82907.8|82857.8|82905.9|82855.9|39
1620796250000|2021-05-12 05:10:50|82906.2|82856.2|82911.6|82861.6|82911.9|82861.9|82905.4|82855.4|44
1620796260000|2021-05-12 05:11:00|82912.5|82862.5|82908.3|82858.3|82912.7|82862.7|82907.7|82857.7|41
1620796270000|2021-05-12 05:11:10|82908.2|82858.2|82906.6|82856.6|82908.4|82858.4|82906.2|82856.2|35
1620796280000|2021-05-12 05:11:20|82906.8|82856.8|82903.5|82853.5|82907.9|82857.9|82900.9|82850.9|35
1620796290000|2021-05-12 05:11:30|82904.5|82854.5|82901.6|82851.6|82904.5|82854.5|82898|82848|30
1620796300000|2021-05-12 05:11:40|82901.3|82851.3|82902.8|82852.8|82904.4|82854.4|82901.1|82851.1|31
1620796310000|2021-05-12 05:11:50|82903.1|82853.1|82902.1|82852.1|82903.7|82853.7|82899.5|82849.5|45
1620796320000|2021-05-12 05:12:00|82902|82852|82904.2|82854.2|82905.9|82855.9|82899.6|82849.6|39
1620796330000|2021-05-12 05:12:10|82904.8|82854.8|82912.7|82862.7|82915|82865|82903|82853|55
1620796340000|2021-05-12 05:12:20|82912|82862|82914.6|82864.6|82917.4|82867.4|82911.2|82861.2|39
1620796350000|2021-05-12 05:12:30|82915.6|82865.6|82913.1|82863.1|82916.3|82866.3|82910.4|82860.4|49
1620796360000|2021-05-12 05:12:40|82913.8|82863.8|82914|82864|82914.9|82864.9|82911.8|82861.8|27
1620796370000|2021-05-12 05:12:50|82913.8|82863.8|82909.9|82859.9|82913.8|82863.8|82904.5|82854.5|46
1620796380000|2021-05-12 05:13:00|82909.8|82859.8|82909.7|82859.7|82914.2|82864.2|82907.1|82857.1|50
1620796390000|2021-05-12 05:13:10|82910.2|82860.2|82911.8|82861.8|82915.5|82865.5|82908.5|82858.5|54
1620796400000|2021-05-12 05:13:20|82911.7|82861.7|82909.9|82859.9|82913.5|82863.5|82908.5|82858.5|34
1620796410000|2021-05-12 05:13:30|82909.8|82859.8|82911.9|82861.9|82911.9|82861.9|82909.2|82859.2|30
1620796420000|2021-05-12 05:13:40|82912.6|82862.6|82910.9|82860.9|82912.9|82862.9|82908.9|82858.9|21
1620796430000|2021-05-12 05:13:50|82911.2|82861.2|82911.3|82861.3|82913.7|82863.7|82908.8|82858.8|25
1620796440000|2021-05-12 05:14:00|82912|82862|82911.2|82861.2|82913.1|82863.1|82906.2|82856.2|34
1620796450000|2021-05-12 05:14:10|82910.1|82860.1|82906.3|82856.3|82911.4|82861.4|82903.9|82853.9|38
1620796460000|2021-05-12 05:14:20|82906.4|82856.4|82905.1|82855.1|82907.6|82857.6|82903.2|82853.2|45
1620796470000|2021-05-12 05:14:30|82905|82855|82904.9|82854.9|82906.2|82856.2|82903.4|82853.4|40
1620796480000|2021-05-12 05:14:40|82904.7|82854.7|82900.7|82850.7|82904.8|82854.8|82899.3|82849.3|42
1620796490000|2021-05-12 05:14:50|82899.8|82849.8|82901.4|82851.4|82902.6|82852.6|82899|82849|40
1620796500000|2021-05-12 05:15:00|82902.3|82852.3|82901.2|82851.2|82902.6|82852.6|82898.9|82848.9|39
1620796510000|2021-05-12 05:15:10|82901.9|82851.9|82898.1|82848.1|82901.9|82851.9|82896|82846|33
1620796520000|2021-05-12 05:15:20|82897.4|82847.4|82899.4|82849.4|82900.6|82850.6|82895.1|82845.1|27
1620796530000|2021-05-12 05:15:30|82899.8|82849.8|82899.7|82849.7|82900.5|82850.5|82897.4|82847.4|30
1620796540000|2021-05-12 05:15:40|82898.4|82848.4|82898|82848|82901.4|82851.4|82894.7|82844.7|37
1620796550000|2021-05-12 05:15:50|82899.4|82849.4|82897.6|82847.6|82899.7|82849.7|82896.2|82846.2|22
1620796560000|2021-05-12 05:16:00|82898|82848|82899.2|82849.2|82900.4|82850.4|82897|82847|43
1620796570000|2021-05-12 05:16:10|82898|82848|82895|82845|82899.8|82849.8|82895|82845|31
1620796580000|2021-05-12 05:16:20|82893.6|82843.6|82893.9|82843.9|82896.7|82846.7|82889|82839|26
1620796590000|2021-05-12 05:16:30|82892.7|82842.7|82896.1|82846.1|82897.6|82847.6|82892.7|82842.7|30
1620796600000|2021-05-12 05:16:40|82895.5|82845.5|82897|82847|82898.4|82848.4|82894.1|82844.1|23
1620796610000|2021-05-12 05:16:50|82897.1|82847.1|82892.2|82842.2|82899.8|82849.8|82889.2|82839.2|44
1620796620000|2021-05-12 05:17:00|82895.4|82845.4|82899.5|82849.5|82900.4|82850.4|82893.4|82843.4|42
1620796630000|2021-05-12 05:17:10|82899.6|82849.6|82899.1|82849.1|82901.9|82851.9|82897.6|82847.6|29
1620796640000|2021-05-12 05:17:20|82899.2|82849.2|82896.8|82846.8|82899.2|82849.2|82896.8|82846.8|27
1620796650000|2021-05-12 05:17:30|82896.9|82846.9|82898.3|82848.3|82900.6|82850.6|82896.6|82846.6|30
1620796660000|2021-05-12 05:17:40|82899|82849|82897|82847|82901.2|82851.2|82894.3|82844.3|31
1620796670000|2021-05-12 05:17:50|82896.6|82846.6|82901|82851|82901.7|82851.7|82895.2|82845.2|33
1620796680000|2021-05-12 05:18:00|82902.7|82852.7|82898|82848|82902.7|82852.7|82896.4|82846.4|28
1620796690000|2021-05-12 05:18:10|82898.5|82848.5|82897.4|82847.4|82899.5|82849.5|82896.2|82846.2|24
1620796700000|2021-05-12 05:18:20|82897.5|82847.5|82897.7|82847.7|82899.2|82849.2|82896.8|82846.8|16
1620796710000|2021-05-12 05:18:30|82897.1|82847.1|82895.6|82845.6|82900.9|82850.9|82895.6|82845.6|28
1620796720000|2021-05-12 05:18:40|82901.1|82851.1|82892.7|82842.7|82901.1|82851.1|82892.7|82842.7|28
1620796730000|2021-05-12 05:18:50|82891.6|82841.6|82896.3|82846.3|82897.8|82847.8|82891.6|82841.6|38
1620796740000|2021-05-12 05:19:00|82896.6|82846.6|82893.9|82843.9|82898.8|82848.8|82893.3|82843.3|40
1620796750000|2021-05-12 05:19:10|82897.9|82847.9|82897.4|82847.4|82897.9|82847.9|82893|82843|32
1620796760000|2021-05-12 05:19:20|82897.3|82847.3|82896.9|82846.9|82897.8|82847.8|82894.3|82844.3|31
1620796770000|2021-05-12 05:19:30|82897.2|82847.2|82901.6|82851.6|82901.6|82851.6|82894.6|82844.6|18
1620796780000|2021-05-12 05:19:40|82901.7|82851.7|82899.8|82849.8|82905.1|82855.1|82898.6|82848.6|31
1620796790000|2021-05-12 05:19:50|82899.4|82849.4|82899.2|82849.2|82901.7|82851.7|82898.8|82848.8|26
1620796800000|2021-05-12 05:20:00|82897|82847|82895.2|82845.2|82898.4|82848.4|82894.6|82844.6|30
1620796810000|2021-05-12 05:20:10|82895.6|82845.6|82891.9|82841.9|82897.7|82847.7|82890.4|82840.4|41
1620796820000|2021-05-12 05:20:20|82892.2|82842.2|82891.8|82841.8|82892.3|82842.3|82891|82841|11
1620796830000|2021-05-12 05:20:30|82891.9|82841.9|82890.9|82840.9|82891.9|82841.9|82888.6|82838.6|8
1620796840000|2021-05-12 05:20:40|82891.7|82841.7|82895.1|82845.1|82899.8|82849.8|82891.7|82841.7|29
1620796850000|2021-05-12 05:20:50|82893.7|82843.7|82894.9|82844.9|82897.4|82847.4|82893.7|82843.7|26
1620796860000|2021-05-12 05:21:00|82895.1|82845.1|82893.8|82843.8|82895.6|82845.6|82892.1|82842.1|20
1620796870000|2021-05-12 05:21:10|82893.6|82843.6|82893.5|82843.5|82895.5|82845.5|82891.9|82841.9|18
1620796880000|2021-05-12 05:21:20|82893.6|82843.6|82895.8|82845.8|82898.4|82848.4|82891.7|82841.7|24
1620796890000|2021-05-12 05:21:30|82898.4|82848.4|82895.3|82845.3|82898.4|82848.4|82892.1|82842.1|25
1620796900000|2021-05-12 05:21:40|82893.6|82843.6|82896.1|82846.1|82898.2|82848.2|82893.6|82843.6|28
1620796910000|2021-05-12 05:21:50|82897.7|82847.7|82897|82847|82897.7|82847.7|82895.7|82845.7|40
1620796920000|2021-05-12 05:22:00|82897.4|82847.4|82897.9|82847.9|82897.9|82847.9|82895.7|82845.7|27
1620796930000|2021-05-12 05:22:10|82898|82848|82896.9|82846.9|82901.4|82851.4|82896.7|82846.7|29
1620796940000|2021-05-12 05:22:20|82897.7|82847.7|82895.5|82845.5|82898|82848|82894.9|82844.9|28
1620796950000|2021-05-12 05:22:30|82896.5|82846.5|82887.2|82837.2|82896.5|82846.5|82875.5|82825.5|52
1620796960000|2021-05-12 05:22:40|82888.9|82838.9|82892.7|82842.7|82893.3|82843.3|82888.9|82838.9|34
1620796970000|2021-05-12 05:22:50|82892.5|82842.5|82890.6|82840.6|82892.6|82842.6|82889.5|82839.5|25
1620796980000|2021-05-12 05:23:00|82892.5|82842.5|82892.9|82842.9|82893.7|82843.7|82891.5|82841.5|25
1620796990000|2021-05-12 05:23:10|82895.7|82845.7|82894.2|82844.2|82896.9|82846.9|82893.1|82843.1|34
1620797000000|2021-05-12 05:23:20|82892.6|82842.6|82895.4|82845.4|82896|82846|82892.6|82842.6|34
1620797010000|2021-05-12 05:23:30|82895.3|82845.3|82895.4|82845.4|82895.7|82845.7|82892.3|82842.3|27
1620797020000|2021-05-12 05:23:40|82895.3|82845.3|82893|82843|82895.3|82845.3|82893|82843|23
1620797030000|2021-05-12 05:23:50|82892.6|82842.6|82890.6|82840.6|82893.6|82843.6|82888.1|82838.1|21
1620797040000|2021-05-12 05:24:00|82892.7|82842.7|82892.9|82842.9|82893|82843|82890.1|82840.1|25
1620797050000|2021-05-12 05:24:10|82893.1|82843.1|82890|82840|82893.1|82843.1|82889.3|82839.3|23
1620797060000|2021-05-12 05:24:20|82890.3|82840.3|82895.1|82845.1|82897.1|82847.1|82889.1|82839.1|31
1620797070000|2021-05-12 05:24:30|82893.8|82843.8|82895|82845|82896.1|82846.1|82892.4|82842.4|32
1620797080000|2021-05-12 05:24:40|82895.4|82845.4|82894.2|82844.2|82896|82846|82891.5|82841.5|21
1620797090000|2021-05-12 05:24:50|82894.3|82844.3|82895.5|82845.5|82895.7|82845.7|82892.7|82842.7|40
1620797100000|2021-05-12 05:25:00|82894.9|82844.9|82895|82845|82895.9|82845.9|82892.1|82842.1|37
1620797110000|2021-05-12 05:25:10|82894.9|82844.9|82891.4|82841.4|82894.9|82844.9|82891.3|82841.3|27
1620797120000|2021-05-12 05:25:20|82892.4|82842.4|82888.7|82838.7|82893|82843|82887.6|82837.6|32
1620797130000|2021-05-12 05:25:30|82889.8|82839.8|82889.1|82839.1|82890.4|82840.4|82887.7|82837.7|25
1620797140000|2021-05-12 05:25:40|82888.6|82838.6|82887.4|82837.4|82890|82840|82887.4|82837.4|26
1620797150000|2021-05-12 05:25:50|82888.8|82838.8|82884.6|82834.6|82890.8|82840.8|82883.9|82833.9|30
1620797160000|2021-05-12 05:26:00|82883.7|82833.7|82883|82833|82885.3|82835.3|82880.8|82830.8|31
1620797170000|2021-05-12 05:26:10|82882.6|82832.6|82881.2|82831.2|82883.4|82833.4|82880.3|82830.3|47
1620797180000|2021-05-12 05:26:20|82880.3|82830.3|82879.6|82829.6|82882.8|82832.8|82879.2|82829.2|29
1620797190000|2021-05-12 05:26:30|82880.3|82830.3|82879.4|82829.4|82882.1|82832.1|82879.2|82829.2|29
1620797200000|2021-05-12 05:26:40|82879.5|82829.5|82881.5|82831.5|82884.1|82834.1|82879.5|82829.5|42
1620797210000|2021-05-12 05:26:50|82880.9|82830.9|82877.5|82827.5|82881.7|82831.7|82877.5|82827.5|48
1620797220000|2021-05-12 05:27:00|82877.8|82827.8|82879.8|82829.8|82880.9|82830.9|82877.4|82827.4|35
1620797230000|2021-05-12 05:27:10|82880.2|82830.2|82881.7|82831.7|82884.7|82834.7|82877.6|82827.6|30
1620797240000|2021-05-12 05:27:20|82881.8|82831.8|82879.1|82829.1|82882|82832|82878.1|82828.1|22
1620797250000|2021-05-12 05:27:30|82879.2|82829.2|82882.7|82832.7|82884.5|82834.5|82879.2|82829.2|37
1620797260000|2021-05-12 05:27:40|82882.9|82832.9|82883.2|82833.2|82887.9|82837.9|82882.8|82832.8|23
1620797270000|2021-05-12 05:27:50|82883|82833|82884.8|82834.8|82885.7|82835.7|82883|82833|23
1620797280000|2021-05-12 05:28:00|82884.3|82834.3|82881.8|82831.8|82885.9|82835.9|82881.8|82831.8|30
1620797290000|2021-05-12 05:28:10|82881.7|82831.7|82885.3|82835.3|82886.1|82836.1|82881.7|82831.7|22
1620797300000|2021-05-12 05:28:20|82885.1|82835.1|82882.3|82832.3|82886|82836|82882.3|82832.3|14
1620797310000|2021-05-12 05:28:30|82883.3|82833.3|82886.3|82836.3|82891.6|82841.6|82883.3|82833.3|41
1620797320000|2021-05-12 05:28:40|82885.8|82835.8|82888.5|82838.5|82889.2|82839.2|82885.7|82835.7|46
1620797330000|2021-05-12 05:28:50|82887.5|82837.5|82885.6|82835.6|82888.8|82838.8|82885.6|82835.6|41
1620797340000|2021-05-12 05:29:00|82886.8|82836.8|82885.9|82835.9|82886.8|82836.8|82883.3|82833.3|25
1620797350000|2021-05-12 05:29:10|82885.7|82835.7|82884|82834|82885.7|82835.7|82882.9|82832.9|17
1620797360000|2021-05-12 05:29:20|82884.5|82834.5|82883.8|82833.8|82885.1|82835.1|82882.8|82832.8|26
1620797370000|2021-05-12 05:29:30|82884|82834|82885.6|82835.6|82886.2|82836.2|82881.2|82831.2|31
1620797380000|2021-05-12 05:29:40|82885.5|82835.5|82883.3|82833.3|82885.7|82835.7|82883.1|82833.1|15
1620797390000|2021-05-12 05:29:50|82883.9|82833.9|82873.3|82823.3|82884.2|82834.2|82872.8|82822.8|34
1620797400000|2021-05-12 05:30:00|82875.2|82825.2|82882.4|82832.4|82886.1|82836.1|82872.3|82822.3|60
1620797410000|2021-05-12 05:30:10|82883|82833|82879.7|82829.7|82887.6|82837.6|82878.5|82828.5|60
1620797420000|2021-05-12 05:30:20|82879.8|82829.8|82884.3|82834.3|82886.2|82836.2|82879|82829|65
1620797430000|2021-05-12 05:30:30|82884.6|82834.6|82883.1|82833.1|82886.8|82836.8|82882|82832|54
1620797440000|2021-05-12 05:30:40|82882.6|82832.6|82882.8|82832.8|82883.2|82833.2|82882.2|82832.2|31
1620797450000|2021-05-12 05:30:50|82882.3|82832.3|82879.6|82829.6|82882.9|82832.9|82878.1|82828.1|28
1620797460000|2021-05-12 05:31:00|82880.2|82830.2|82879|82829|82880.2|82830.2|82877.8|82827.8|41
1620797470000|2021-05-12 05:31:10|82880.2|82830.2|82874.9|82824.9|82880.2|82830.2|82874.9|82824.9|28
1620797480000|2021-05-12 05:31:20|82875.5|82825.5|82875.6|82825.6|82878.2|82828.2|82874.3|82824.3|35
1620797490000|2021-05-12 05:31:30|82875.4|82825.4|82878.9|82828.9|82878.9|82828.9|82875|82825|40
1620797500000|2021-05-12 05:31:40|82878.3|82828.3|82879.1|82829.1|82882.2|82832.2|82878.3|82828.3|47
1620797510000|2021-05-12 05:31:50|82879.9|82829.9|82877.6|82827.6|82880.1|82830.1|82877.6|82827.6|36
1620797520000|2021-05-12 05:32:00|82877.1|82827.1|82878.9|82828.9|82880|82830|82877.1|82827.1|48
1620797530000|2021-05-12 05:32:10|82878.7|82828.7|82878.3|82828.3|82880.2|82830.2|82878.3|82828.3|29
1620797540000|2021-05-12 05:32:20|82880|82830|82882.2|82832.2|82886.7|82836.7|82878.6|82828.6|36
1620797550000|2021-05-12 05:32:30|82882|82832|82881.3|82831.3|82883.2|82833.2|82878.9|82828.9|54
1620797560000|2021-05-12 05:32:40|82882.3|82832.3|82883.3|82833.3|82884.4|82834.4|82882|82832|27
1620797570000|2021-05-12 05:32:50|82882.9|82832.9|82882.6|82832.6|82883.4|82833.4|82882.5|82832.5|21
1620797580000|2021-05-12 05:33:00|82882.9|82832.9|82880.6|82830.6|82882.9|82832.9|82880.6|82830.6|29
1620797590000|2021-05-12 05:33:10|82881.2|82831.2|82879|82829|82881.8|82831.8|82878.7|82828.7|27
1620797600000|2021-05-12 05:33:20|82878.3|82828.3|82879.7|82829.7|82881.4|82831.4|82877.5|82827.5|33
1620797610000|2021-05-12 05:33:30|82880.1|82830.1|82879.2|82829.2|82881|82831|82878.5|82828.5|34
1620797620000|2021-05-12 05:33:40|82879|82829|82880.5|82830.5|82881.5|82831.5|82878.7|82828.7|33
1620797630000|2021-05-12 05:33:50|82881.1|82831.1|82879.3|82829.3|82882.1|82832.1|82878.1|82828.1|37
1620797640000|2021-05-12 05:34:00|82879.5|82829.5|82882.3|82832.3|82884.7|82834.7|82879.3|82829.3|30
1620797650000|2021-05-12 05:34:10|82882.8|82832.8|82885.4|82835.4|82887.2|82837.2|82881.3|82831.3|37
1620797660000|2021-05-12 05:34:20|82885.1|82835.1|82883.9|82833.9|82885.2|82835.2|82882.9|82832.9|32
1620797670000|2021-05-12 05:34:30|82882.7|82832.7|82884|82834|82884.2|82834.2|82882.1|82832.1|27
1620797680000|2021-05-12 05:34:40|82883.9|82833.9|82886.8|82836.8|82888.3|82838.3|82883.4|82833.4|45
1620797690000|2021-05-12 05:34:50|82883.7|82833.7|82885.7|82835.7|82887.6|82837.6|82883.7|82833.7|36
1620797700000|2021-05-12 05:35:00|82885.1|82835.1|82882|82832|82886.5|82836.5|82878.5|82828.5|61
1620797710000|2021-05-12 05:35:10|82881.8|82831.8|82878.2|82828.2|82882.3|82832.3|82877.6|82827.6|35
1620797720000|2021-05-12 05:35:20|82877.6|82827.6|82883.5|82833.5|82883.7|82833.7|82876.8|82826.8|39
1620797730000|2021-05-12 05:35:30|82883.9|82833.9|82879.7|82829.7|82883.9|82833.9|82876.5|82826.5|44
1620797740000|2021-05-12 05:35:40|82880.1|82830.1|82879.5|82829.5|82881.2|82831.2|82878.8|82828.8|37
1620797750000|2021-05-12 05:35:50|82879.9|82829.9|82877.7|82827.7|82880.2|82830.2|82875.7|82825.7|38
1620797760000|2021-05-12 05:36:00|82876.6|82826.6|82877.8|82827.8|82879|82829|82875.9|82825.9|38
1620797770000|2021-05-12 05:36:10|82880.1|82830.1|82878.4|82828.4|82880.1|82830.1|82874.5|82824.5|38
1620797780000|2021-05-12 05:36:20|82878.3|82828.3|82879.8|82829.8|82882.3|82832.3|82877.6|82827.6|50
1620797790000|2021-05-12 05:36:30|82880|82830|82879.9|82829.9|82883.7|82833.7|82879.4|82829.4|47
1620797800000|2021-05-12 05:36:40|82878.9|82828.9|82878.5|82828.5|82879.5|82829.5|82876.1|82826.1|40
1620797810000|2021-05-12 05:36:50|82878.6|82828.6|82877.3|82827.3|82879.1|82829.1|82876.3|82826.3|38
1620797820000|2021-05-12 05:37:00|82877.1|82827.1|82876.5|82826.5|82878.1|82828.1|82876.1|82826.1|38
1620797830000|2021-05-12 05:37:10|82876.3|82826.3|82876.3|82826.3|82878.7|82828.7|82876.3|82826.3|23
1620797840000|2021-05-12 05:37:20|82876.4|82826.4|82871.7|82821.7|82877.7|82827.7|82871.3|82821.3|31
1620797850000|2021-05-12 05:37:30|82873.3|82823.3|82872.2|82822.2|82876.3|82826.3|82872.2|82822.2|18
1620797860000|2021-05-12 05:37:40|82876.1|82826.1|82873.3|82823.3|82876.1|82826.1|82872.4|82822.4|20
1620797870000|2021-05-12 05:37:50|82874.4|82824.4|82875.7|82825.7|82877.2|82827.2|82874.4|82824.4|20
1620797880000|2021-05-12 05:38:00|82876.3|82826.3|82880.4|82830.4|82883.2|82833.2|82873.8|82823.8|47
1620797890000|2021-05-12 05:38:10|82881.8|82831.8|82881.6|82831.6|82881.8|82831.8|82879|82829|40
1620797900000|2021-05-12 05:38:20|82881.5|82831.5|82881.2|82831.2|82882|82832|82879.9|82829.9|23
1620797910000|2021-05-12 05:38:30|82881.3|82831.3|82880.8|82830.8|82881.8|82831.8|82879.5|82829.5|30
1620797920000|2021-05-12 05:38:40|82881.1|82831.1|82882.2|82832.2|82882.2|82832.2|82881.1|82831.1|22
1620797930000|2021-05-12 05:38:50|82882.1|82832.1|82880.1|82830.1|82882.3|82832.3|82878.1|82828.1|27
1620797940000|2021-05-12 05:39:00|82881.6|82831.6|82881.1|82831.1|82882.1|82832.1|82880.1|82830.1|30
1620797950000|2021-05-12 05:39:10|82880.7|82830.7|82881.1|82831.1|82881.4|82831.4|82877.7|82827.7|41
1620797960000|2021-05-12 05:39:20|82881.5|82831.5|82883.3|82833.3|82883.3|82833.3|82879.3|82829.3|35
1620797970000|2021-05-12 05:39:30|82883.1|82833.1|82883.5|82833.5|82883.8|82833.8|82882.9|82832.9|22
1620797980000|2021-05-12 05:39:40|82884|82834|82882.8|82832.8|82884|82834|82881|82831|16
1620797990000|2021-05-12 05:39:50|82883|82833|82881.5|82831.5|82883.1|82833.1|82879.6|82829.6|27
1620798000000|2021-05-12 05:40:00|82880.8|82830.8|82881.3|82831.3|82882.4|82832.4|82878.6|82828.6|35
1620798010000|2021-05-12 05:40:10|82877.6|82827.6|82876.9|82826.9|82877.7|82827.7|82876|82826|31
1620798020000|2021-05-12 05:40:20|82876.6|82826.6|82874.4|82824.4|82876.6|82826.6|82874.3|82824.3|29
1620798030000|2021-05-12 05:40:30|82874.3|82824.3|82874.1|82824.1|82874.6|82824.6|82872.5|82822.5|40
1620798040000|2021-05-12 05:40:40|82874.3|82824.3|82874|82824|82874.7|82824.7|82873.4|82823.4|23
1620798050000|2021-05-12 05:40:50|82873.2|82823.2|82874.4|82824.4|82874.7|82824.7|82871.9|82821.9|31
1620798060000|2021-05-12 05:41:00|82874.3|82824.3|82874.9|82824.9|82875.8|82825.8|82873.2|82823.2|27
1620798070000|2021-05-12 05:41:10|82873.2|82823.2|82877.7|82827.7|82879.6|82829.6|82872.8|82822.8|27
1620798080000|2021-05-12 05:41:20|82877.9|82827.9|82877.1|82827.1|82879.7|82829.7|82876.8|82826.8|35
1620798090000|2021-05-12 05:41:30|82877.9|82827.9|82879|82829|82880|82830|82877.8|82827.8|34
1620798100000|2021-05-12 05:41:40|82880.2|82830.2|82878.1|82828.1|82880.5|82830.5|82875.2|82825.2|29
1620798110000|2021-05-12 05:41:50|82878.9|82828.9|82871.9|82821.9|82881|82831|82871.9|82821.9|28
1620798120000|2021-05-12 05:42:00|82865.2|82815.2|82846.5|82796.5|82869.3|82819.3|82846.5|82796.5|56
1620798130000|2021-05-12 05:42:10|82845.7|82795.7|82846.8|82796.8|82848.6|82798.6|82844.3|82794.3|30
1620798140000|2021-05-12 05:42:20|82847.8|82797.8|82845.9|82795.9|82847.9|82797.9|82844.6|82794.6|21
1620798150000|2021-05-12 05:42:30|82846|82796|82852.2|82802.2|82852.7|82802.7|82845.6|82795.6|28
1620798160000|2021-05-12 05:42:40|82851.2|82801.2|82865.7|82815.7|82868.1|82818.1|82846.2|82796.2|62
1620798170000|2021-05-12 05:42:50|82864.6|82814.6|82863.6|82813.6|82866.5|82816.5|82862.3|82812.3|32
1620798180000|2021-05-12 05:43:00|82863.5|82813.5|82867|82817|82867|82817|82863.3|82813.3|39
1620798190000|2021-05-12 05:43:10|82867.2|82817.2|82865.7|82815.7|82869.8|82819.8|82864.4|82814.4|46
1620798200000|2021-05-12 05:43:20|82866.4|82816.4|82868.3|82818.3|82868.5|82818.5|82864.3|82814.3|39
1620798210000|2021-05-12 05:43:30|82867.8|82817.8|82868.2|82818.2|82869.4|82819.4|82866.3|82816.3|46
1620798220000|2021-05-12 05:43:40|82867.2|82817.2|82872.6|82822.6|82872.6|82822.6|82867.2|82817.2|37
1620798230000|2021-05-12 05:43:50|82872.9|82822.9|82876.3|82826.3|82876.7|82826.7|82871.8|82821.8|44
1620798240000|2021-05-12 05:44:00|82876.2|82826.2|82881.2|82831.2|82881.2|82831.2|82871.1|82821.1|41
1620798250000|2021-05-12 05:44:10|82880|82830|82878.4|82828.4|82880.7|82830.7|82875.9|82825.9|60
1620798260000|2021-05-12 05:44:20|82879|82829|82879.5|82829.5|82880.4|82830.4|82876.1|82826.1|62
1620798270000|2021-05-12 05:44:30|82879.2|82829.2|82881|82831|82882.3|82832.3|82879|82829|46
1620798280000|2021-05-12 05:44:40|82880.8|82830.8|82878.8|82828.8|82881.2|82831.2|82878.8|82828.8|34
1620798290000|2021-05-12 05:44:50|82879.7|82829.7|82882.7|82832.7|82883|82833|82877.6|82827.6|52
1620798300000|2021-05-12 05:45:00|82882.8|82832.8|82880.1|82830.1|82883.3|82833.3|82879.6|82829.6|44
1620798310000|2021-05-12 05:45:10|82880.4|82830.4|82880.8|82830.8|82884.5|82834.5|82878.5|82828.5|56
1620798320000|2021-05-12 05:45:20|82881|82831|82880.3|82830.3|82881.7|82831.7|82877.8|82827.8|41
1620798330000|2021-05-12 05:45:30|82879.5|82829.5|82879.9|82829.9|82881.5|82831.5|82878|82828|38
1620798340000|2021-05-12 05:45:40|82880.2|82830.2|82880.9|82830.9|82881.3|82831.3|82880.2|82830.2|26
1620798350000|2021-05-12 05:45:50|82882.6|82832.6|82887.1|82837.1|82887.4|82837.4|82879.2|82829.2|49
1620798360000|2021-05-12 05:46:00|82886.9|82836.9|82885.6|82835.6|82889.9|82839.9|82885.2|82835.2|41
1620798370000|2021-05-12 05:46:10|82885.5|82835.5|82888.9|82838.9|82891.4|82841.4|82885.5|82835.5|60
1620798380000|2021-05-12 05:46:20|82889.1|82839.1|82886.7|82836.7|82889.9|82839.9|82885.5|82835.5|49
1620798390000|2021-05-12 05:46:30|82885.9|82835.9|82886|82836|82888.3|82838.3|82885.6|82835.6|36
1620798400000|2021-05-12 05:46:40|82886.1|82836.1|82891.3|82841.3|82891.9|82841.9|82885.6|82835.6|39
1620798410000|2021-05-12 05:46:50|82891.4|82841.4|82893.5|82843.5|82893.8|82843.8|82889.1|82839.1|32
1620798420000|2021-05-12 05:47:00|82893.9|82843.9|82892.4|82842.4|82894.3|82844.3|82890.7|82840.7|36
1620798430000|2021-05-12 05:47:10|82892|82842|82892.7|82842.7|82893.3|82843.3|82891.6|82841.6|30
1620798440000|2021-05-12 05:47:20|82892.1|82842.1|82892.8|82842.8|82893.7|82843.7|82892.1|82842.1|35
1620798450000|2021-05-12 05:47:30|82892.6|82842.6|82893.7|82843.7|82894.4|82844.4|82891.2|82841.2|35
1620798460000|2021-05-12 05:47:40|82893.9|82843.9|82889|82839|82895.7|82845.7|82889|82839|30
1620798470000|2021-05-12 05:47:50|82888.5|82838.5|82890.9|82840.9|82893.2|82843.2|82888.5|82838.5|35
1620798480000|2021-05-12 05:48:00|82892.2|82842.2|82892.3|82842.3|82893.9|82843.9|82890|82840|49
1620798490000|2021-05-12 05:48:10|82892.4|82842.4|82893.7|82843.7|82896.6|82846.6|82892.3|82842.3|42
1620798500000|2021-05-12 05:48:20|82893.4|82843.4|82892.8|82842.8|82893.5|82843.5|82891|82841|44
1620798510000|2021-05-12 05:48:30|82893.2|82843.2|82892.7|82842.7|82893.2|82843.2|82891.3|82841.3|27
1620798520000|2021-05-12 05:48:40|82892.8|82842.8|82891.4|82841.4|82895.6|82845.6|82890.6|82840.6|34
1620798530000|2021-05-12 05:48:50|82891.5|82841.5|82893.5|82843.5|82893.7|82843.7|82891.5|82841.5|26
1620798540000|2021-05-12 05:49:00|82893.4|82843.4|82889.8|82839.8|82894.5|82844.5|82889.8|82839.8|31
1620798550000|2021-05-12 05:49:10|82893.3|82843.3|82890|82840|82893.7|82843.7|82890|82840|25
1620798560000|2021-05-12 05:49:20|82891|82841|82891.3|82841.3|82892.2|82842.2|82890.4|82840.4|37
1620798570000|2021-05-12 05:49:30|82891.5|82841.5|82893.6|82843.6|82896.3|82846.3|82891.5|82841.5|35
1620798580000|2021-05-12 05:49:40|82893.7|82843.7|82892.9|82842.9|82893.9|82843.9|82891.5|82841.5|24
1620798590000|2021-05-12 05:49:50|82890.7|82840.7|82893.3|82843.3|82896.3|82846.3|82890.7|82840.7|27
1620798600000|2021-05-12 05:50:00|82893|82843|82893|82843|82893.3|82843.3|82891.9|82841.9|22
1620798610000|2021-05-12 05:50:10|82892.7|82842.7|82888.3|82838.3|82892.7|82842.7|82888.3|82838.3|41
1620798620000|2021-05-12 05:50:20|82889|82839|82887.7|82837.7|82889|82839|82886.5|82836.5|23
1620798630000|2021-05-12 05:50:30|82887.4|82837.4|82877.6|82827.6|82888.2|82838.2|82877.6|82827.6|33
1620798640000|2021-05-12 05:50:40|82877|82827|82867.6|82817.6|82877.4|82827.4|82859.1|82809.1|53
1620798650000|2021-05-12 05:50:50|82869.4|82819.4|82870|82820|82870.7|82820.7|82867|82817|24
1620798660000|2021-05-12 05:51:00|82870.2|82820.2|82876.7|82826.7|82878.1|82828.1|82870.2|82820.2|40
1620798670000|2021-05-12 05:51:10|82876.5|82826.5|82882.9|82832.9|82883.8|82833.8|82876.3|82826.3|31
1620798680000|2021-05-12 05:51:20|82882.8|82832.8|82881|82831|82883.2|82833.2|82881|82831|22
1620798690000|2021-05-12 05:51:30|82881.1|82831.1|82879.6|82829.6|82881.1|82831.1|82878.6|82828.6|21
1620798700000|2021-05-12 05:51:40|82879.1|82829.1|82873.4|82823.4|82879.1|82829.1|82872.7|82822.7|34
1620798710000|2021-05-12 05:51:50|82873.5|82823.5|82879.4|82829.4|82884|82834|82873.5|82823.5|30
1620798720000|2021-05-12 05:52:00|82879.3|82829.3|82883.9|82833.9|82885.2|82835.2|82878|82828|28
1620798730000|2021-05-12 05:52:10|82883.7|82833.7|82881.6|82831.6|82884.1|82834.1|82880.5|82830.5|18
1620798740000|2021-05-12 05:52:20|82881.4|82831.4|82884.3|82834.3|82884.6|82834.6|82881.4|82831.4|12
1620798750000|2021-05-12 05:52:30|82883.2|82833.2|82877.7|82827.7|82883.4|82833.4|82875.5|82825.5|27
1620798760000|2021-05-12 05:52:40|82877.8|82827.8|82879.7|82829.7|82883|82833|82876.3|82826.3|28
1620798770000|2021-05-12 05:52:50|82880.3|82830.3|82880.3|82830.3|82880.5|82830.5|82879.4|82829.4|22
1620798780000|2021-05-12 05:53:00|82879.9|82829.9|82879.6|82829.6|82880.2|82830.2|82877.7|82827.7|40
1620798790000|2021-05-12 05:53:10|82878.8|82828.8|82881.9|82831.9|82883.4|82833.4|82878.8|82828.8|28
1620798800000|2021-05-12 05:53:20|82881.6|82831.6|82878.1|82828.1|82882.5|82832.5|82877.4|82827.4|20
1620798810000|2021-05-12 05:53:30|82878.4|82828.4|82879.4|82829.4|82880.6|82830.6|82877.2|82827.2|38
1620798820000|2021-05-12 05:53:40|82879.1|82829.1|82877.5|82827.5|82880.3|82830.3|82877.5|82827.5|21
1620798830000|2021-05-12 05:53:50|82877.7|82827.7|82877.2|82827.2|82881.8|82831.8|82875.8|82825.8|42
1620798840000|2021-05-12 05:54:00|82877.1|82827.1|82882.6|82832.6|82883.3|82833.3|82875.8|82825.8|52
1620798850000|2021-05-12 05:54:10|82884.2|82834.2|82886.5|82836.5|82887.1|82837.1|82881.8|82831.8|39
1620798860000|2021-05-12 05:54:20|82886.2|82836.2|82885.6|82835.6|82890.1|82840.1|82884.6|82834.6|38
1620798870000|2021-05-12 05:54:30|82885.4|82835.4|82887.6|82837.6|82889.6|82839.6|82884.1|82834.1|32
1620798880000|2021-05-12 05:54:40|82886.5|82836.5|82886|82836|82887.6|82837.6|82885.4|82835.4|24
1620798890000|2021-05-12 05:54:50|82886.4|82836.4|82888.4|82838.4|82890.8|82840.8|82884.9|82834.9|36
1620798900000|2021-05-12 05:55:00|82892.1|82842.1|82891.6|82841.6|82892.2|82842.2|82886.1|82836.1|41
1620798910000|2021-05-12 05:55:10|82891.4|82841.4|82891.6|82841.6|82894.1|82844.1|82889.3|82839.3|56
1620798920000|2021-05-12 05:55:20|82892.8|82842.8|82890.5|82840.5|82892.8|82842.8|82889|82839|45
1620798930000|2021-05-12 05:55:30|82890.7|82840.7|82884.5|82834.5|82891.9|82841.9|82882.4|82832.4|54
1620798940000|2021-05-12 05:55:40|82885.2|82835.2|82879.8|82829.8|82886.5|82836.5|82877.8|82827.8|69
1620798950000|2021-05-12 05:55:50|82880.1|82830.1|82883.6|82833.6|82883.7|82833.7|82878.6|82828.6|57
1620798960000|2021-05-12 05:56:00|82883.2|82833.2|82883|82833|82885.2|82835.2|82881.6|82831.6|37
1620798970000|2021-05-12 05:56:10|82882.8|82832.8|82889.1|82839.1|82889.3|82839.3|82880.6|82830.6|66
1620798980000|2021-05-12 05:56:20|82888|82838|82889.2|82839.2|82891.1|82841.1|82886.7|82836.7|63
1620798990000|2021-05-12 05:56:30|82889.5|82839.5|82891.8|82841.8|82894.3|82844.3|82889.3|82839.3|61
1620799000000|2021-05-12 05:56:40|82889.1|82839.1|82893.4|82843.4|82893.7|82843.7|82889.1|82839.1|55
1620799010000|2021-05-12 05:56:50|82893.1|82843.1|82894.3|82844.3|82895.2|82845.2|82890.4|82840.4|65
1620799020000|2021-05-12 05:57:00|82893.3|82843.3|82886.9|82836.9|82893.3|82843.3|82886.1|82836.1|74
1620799030000|2021-05-12 05:57:10|82886.6|82836.6|82891.6|82841.6|82893.3|82843.3|82884.7|82834.7|68
1620799040000|2021-05-12 05:57:20|82890.8|82840.8|82891.9|82841.9|82894.3|82844.3|82889|82839|71
1620799050000|2021-05-12 05:57:30|82892.2|82842.2|82891.5|82841.5|82893.9|82843.9|82890.7|82840.7|52
1620799060000|2021-05-12 05:57:40|82891.7|82841.7|82891.6|82841.6|82894.6|82844.6|82890.5|82840.5|53
1620799070000|2021-05-12 05:57:50|82891.3|82841.3|82891.9|82841.9|82894.9|82844.9|82888.8|82838.8|61
1620799080000|2021-05-12 05:58:00|82889.9|82839.9|82895.3|82845.3|82897|82847|82889.9|82839.9|69
1620799090000|2021-05-12 05:58:10|82895.1|82845.1|82893.6|82843.6|82896.2|82846.2|82892.7|82842.7|66
1620799100000|2021-05-12 05:58:20|82894.3|82844.3|82893.4|82843.4|82894.8|82844.8|82890.1|82840.1|55
1620799110000|2021-05-12 05:58:30|82894.3|82844.3|82895.9|82845.9|82897.3|82847.3|82892.8|82842.8|44
1620799120000|2021-05-12 05:58:40|82898.4|82848.4|82898.1|82848.1|82900.8|82850.8|82895.5|82845.5|57
1620799130000|2021-05-12 05:58:50|82898|82848|82896.3|82846.3|82898|82848|82896|82846|35
1620799140000|2021-05-12 05:59:00|82898.3|82848.3|82899.2|82849.2|82901.5|82851.5|82896.4|82846.4|64
1620799150000|2021-05-12 05:59:10|82909.3|82859.3|82897.7|82847.7|82909.3|82859.3|82897.4|82847.4|57
1620799160000|2021-05-12 05:59:20|82898.1|82848.1|82896.6|82846.6|82898.3|82848.3|82895.5|82845.5|34
1620799170000|2021-05-12 05:59:30|82882.5|82832.5|82892.6|82842.6|82896.2|82846.2|82881.1|82831.1|58
1620799180000|2021-05-12 05:59:40|82892.2|82842.2|82882.3|82832.3|82892.5|82842.5|82878.5|82828.5|45
1620799190000|2021-05-12 05:59:50|82915.7|82783.8|82871.4|82701.7|82915.7|82824.7|82863.4|82673|59
1620799200000|2021-05-12 06:00:00|82889.7|82709.9|82890.3|82707.6|82906.3|82729.7|82876.1|82686.6|59
1620799210000|2021-05-12 06:00:10|82886.3|82715.1|82837.3|82787.3|82896.2|82794.2|82837.2|82715.1|65
1620799220000|2021-05-12 06:00:20|82836.9|82786.9|82838.4|82788.4|82839.7|82789.7|82833|82783|62
1620799230000|2021-05-12 06:00:30|82836.4|82786.4|82840.3|82790.3|82844.1|82794.1|82832.1|82782.1|76
1620799240000|2021-05-12 06:00:40|82841.2|82791.2|82872.8|82822.8|82875.5|82825.5|82841.2|82791.2|71
1620799250000|2021-05-12 06:00:50|82874.2|82824.2|82878.5|82828.5|82881.1|82831.1|82872.8|82822.8|46
1620799260000|2021-05-12 06:01:00|82879.1|82829.1|82895.9|82845.9|82896.3|82846.3|82877.6|82827.6|54
1620799270000|2021-05-12 06:01:10|82896.5|82846.5|82897.9|82847.9|82900.1|82850.1|82896.5|82846.5|41
1620799280000|2021-05-12 06:01:20|82898|82848|82927.1|82877.1|82934.7|82884.7|82897.3|82847.3|42
1620799290000|2021-05-12 06:01:30|82927.2|82877.2|82923.9|82873.9|82934.8|82884.8|82923.5|82873.5|56
1620799300000|2021-05-12 06:01:40|82922.7|82872.7|82916.2|82866.2|82923.8|82873.8|82913.4|82863.4|46
1620799310000|2021-05-12 06:01:50|82915.8|82865.8|82916.4|82866.4|82919.1|82869.1|82914.9|82864.9|36
1620799320000|2021-05-12 06:02:00|82916.7|82866.7|82922.3|82872.3|82925.8|82875.8|82916.6|82866.6|47
1620799330000|2021-05-12 06:02:10|82921.2|82871.2|82921.4|82871.4|82924.9|82874.9|82920.5|82870.5|47
1620799340000|2021-05-12 06:02:20|82921.2|82871.2|82918.9|82868.9|82921.2|82871.2|82917|82867|39
1620799350000|2021-05-12 06:02:30|82919|82869|82918.7|82868.7|82919.2|82869.2|82918|82868|26
1620799360000|2021-05-12 06:02:40|82917.9|82867.9|82917.8|82867.8|82920.1|82870.1|82917.6|82867.6|35
1620799370000|2021-05-12 06:02:50|82918|82868|82925.1|82875.1|82934.3|82884.3|82917.3|82867.3|59
1620799380000|2021-05-12 06:03:00|82923.3|82873.3|82916.9|82866.9|82924|82874|82914.4|82864.4|61
1620799390000|2021-05-12 06:03:10|82916.8|82866.8|82922|82872|82934.9|82884.9|82916.8|82866.8|54
1620799400000|2021-05-12 06:03:20|82920.8|82870.8|82922|82872|82926.2|82876.2|82920.7|82870.7|49
1620799410000|2021-05-12 06:03:30|82921.7|82871.7|82976.2|82926.2|82977.3|82927.3|82921.1|82871.1|54
1620799420000|2021-05-12 06:03:40|82975.1|82925.1|82947|82897|82975.1|82925.1|82947|82897|61
1620799430000|2021-05-12 06:03:50|82947.4|82897.4|82941.2|82891.2|82949.3|82899.3|82939.3|82889.3|66
1620799440000|2021-05-12 06:04:00|82941.6|82891.6|82940.3|82890.3|82942.8|82892.8|82940.1|82890.1|47
1620799450000|2021-05-12 06:04:10|82940.7|82890.7|82941.8|82891.8|82942.5|82892.5|82939.1|82889.1|48
1620799460000|2021-05-12 06:04:20|82942.2|82892.2|82942.5|82892.5|82943.5|82893.5|82941.3|82891.3|28
1620799470000|2021-05-12 06:04:30|82941.4|82891.4|82944.1|82894.1|82945.6|82895.6|82941.3|82891.3|38
1620799480000|2021-05-12 06:04:40|82944.5|82894.5|82941|82891|82945.5|82895.5|82941|82891|39
1620799490000|2021-05-12 06:04:50|82941.1|82891.1|82941.1|82891.1|82942.4|82892.4|82938.2|82888.2|43
1620799500000|2021-05-12 06:05:00|82941.3|82891.3|82918.6|82868.6|82942.1|82892.1|82915.9|82865.9|53
1620799510000|2021-05-12 06:05:10|82918.7|82868.7|82918.5|82868.5|82920.1|82870.1|82917.6|82867.6|22
1620799520000|2021-05-12 06:05:20|82918.8|82868.8|82916.7|82866.7|82919.5|82869.5|82915.1|82865.1|42
1620799530000|2021-05-12 06:05:30|82916.1|82866.1|82902.3|82852.3|82916.5|82866.5|82897.1|82847.1|51
1620799540000|2021-05-12 06:05:40|82903.1|82853.1|82904.3|82854.3|82906.4|82856.4|82903.1|82853.1|28
1620799550000|2021-05-12 06:05:50|82904.5|82854.5|82894|82844|82905.3|82855.3|82891.9|82841.9|41
1620799560000|2021-05-12 06:06:00|82894.1|82844.1|82898.2|82848.2|82899.1|82849.1|82893.3|82843.3|48
1620799570000|2021-05-12 06:06:10|82898.4|82848.4|82901.2|82851.2|82901.4|82851.4|82898.1|82848.1|34
1620799580000|2021-05-12 06:06:20|82901.1|82851.1|82899.9|82849.9|82901.1|82851.1|82899.5|82849.5|29
1620799590000|2021-05-12 06:06:30|82900.1|82850.1|82898.9|82848.9|82901|82851|82898.7|82848.7|27
1620799600000|2021-05-12 06:06:40|82898.7|82848.7|82894.9|82844.9|82898.7|82848.7|82893.8|82843.8|32
1620799610000|2021-05-12 06:06:50|82894.7|82844.7|82895.8|82845.8|82896.1|82846.1|82893.2|82843.2|23
1620799620000|2021-05-12 06:07:00|82897.7|82847.7|82903.4|82853.4|82904|82854|82896.5|82846.5|33
1620799630000|2021-05-12 06:07:10|82903.6|82853.6|82900.7|82850.7|82903.9|82853.9|82900.6|82850.6|37
1620799640000|2021-05-12 06:07:20|82900.5|82850.5|82901.2|82851.2|82901.2|82851.2|82899.6|82849.6|35
1620799650000|2021-05-12 06:07:30|82901.1|82851.1|82898.8|82848.8|82903.9|82853.9|82898.8|82848.8|35
1620799660000|2021-05-12 06:07:40|82898.9|82848.9|82900.2|82850.2|82900.4|82850.4|82898.1|82848.1|30
1620799670000|2021-05-12 06:07:50|82900.1|82850.1|82898|82848|82901.1|82851.1|82897.6|82847.6|35
1620799680000|2021-05-12 06:08:00|82897.9|82847.9|82896.3|82846.3|82899.4|82849.4|82896|82846|32
1620799690000|2021-05-12 06:08:10|82896.2|82846.2|82897.9|82847.9|82900.1|82850.1|82895.8|82845.8|50
1620799700000|2021-05-12 06:08:20|82898|82848|82901.5|82851.5|82901.5|82851.5|82897.9|82847.9|39
1620799710000|2021-05-12 06:08:30|82899.9|82849.9|82905|82855|82908.8|82858.8|82895.4|82845.4|51
1620799720000|2021-05-12 06:08:40|82904.8|82854.8|82901.5|82851.5|82905.4|82855.4|82900.9|82850.9|39
1620799730000|2021-05-12 06:08:50|82901.6|82851.6|82901.6|82851.6|82901.8|82851.8|82900.1|82850.1|25
1620799740000|2021-05-12 06:09:00|82901.5|82851.5|82894|82844|82901.5|82851.5|82893.4|82843.4|34
1620799750000|2021-05-12 06:09:10|82893.3|82843.3|82889.6|82839.6|82893.5|82843.5|82889.3|82839.3|44
1620799760000|2021-05-12 06:09:20|82889.3|82839.3|82890.2|82840.2|82890.2|82840.2|82888.4|82838.4|25
1620799770000|2021-05-12 06:09:30|82890|82840|82889|82839|82890.3|82840.3|82888.6|82838.6|21
1620799780000|2021-05-12 06:09:40|82888.9|82838.9|82889.1|82839.1|82890|82840|82887.7|82837.7|28
1620799790000|2021-05-12 06:09:50|82888.6|82838.6|82891.1|82841.1|82892.1|82842.1|82888.4|82838.4|33
1620799800000|2021-05-12 06:10:00|82891.3|82841.3|82889.8|82839.8|82894.1|82844.1|82889.7|82839.7|41
1620799810000|2021-05-12 06:10:10|82889.5|82839.5|82887.2|82837.2|82889.8|82848.6|82872.4|82835|32
1620799820000|2021-05-12 06:10:20|82887.1|82837.1|82886.1|82836.1|82887.4|82837.4|82885.7|82835.7|28
1620799830000|2021-05-12 06:10:30|82886.7|82836.7|82887.4|82837.4|82887.7|82837.7|82886.6|82836.6|21
1620799840000|2021-05-12 06:10:40|82887.2|82837.2|82884.9|82834.9|82887.3|82848.6|82872.6|82833.1|17
1620799850000|2021-05-12 06:10:50|82885|82835|82887.4|82837.4|82887.7|82837.7|82885|82835|25
1620799860000|2021-05-12 06:11:00|82886.8|82836.8|82887.2|82837.2|82887.4|82837.4|82886.5|82836.5|21
1620799870000|2021-05-12 06:11:10|82887.1|82837.1|82885.9|82835.9|82887.5|82837.5|82885.9|82835.9|18
1620799880000|2021-05-12 06:11:20|82885.4|82835.4|82888|82838|82888.1|82838.1|82885.4|82835.4|16
1620799890000|2021-05-12 06:11:30|82887.8|82837.8|82885.8|82835.8|82888.9|82838.9|82885.5|82835.5|35
1620799900000|2021-05-12 06:11:40|82886.5|82836.5|82887.5|82837.5|82888.2|82838.2|82886.3|82836.3|29
1620799910000|2021-05-12 06:11:50|82888|82838|82897.8|82847.8|82897.8|82847.8|82887.6|82837.6|37
1620799920000|2021-05-12 06:12:00|82900.2|82850.2|82898.1|82848.1|82900.2|82850.2|82896.1|82846.1|41
1620799930000|2021-05-12 06:12:10|82898|82848|82894.7|82844.7|82898|82848|82894.6|82844.6|32
1620799940000|2021-05-12 06:12:20|82894.8|82844.8|82894.2|82844.2|82895.1|82845.1|82894|82844|20
1620799950000|2021-05-12 06:12:30|82894.3|82844.3|82894.8|82844.8|82895.2|82845.2|82894|82844|23
1620799960000|2021-05-12 06:12:40|82894.9|82844.9|82897.8|82847.8|82900.3|82850.3|82894.5|82844.5|36
1620799970000|2021-05-12 06:12:50|82897.7|82847.7|82894.3|82844.3|82898.1|82848.1|82893.9|82843.9|27
1620799980000|2021-05-12 06:13:00|82894.4|82844.4|82891.3|82841.3|82894.4|82844.4|82889.8|82839.8|36
1620799990000|2021-05-12 06:13:10|82891.5|82841.5|82892.7|82842.7|82892.7|82842.7|82890.1|82840.1|23
1620800000000|2021-05-12 06:13:20|82892.9|82842.9|82891.1|82841.1|82892.9|82842.9|82891.1|82841.1|16
1620800010000|2021-05-12 06:13:30|82891|82841|82891.1|82841.1|82893.5|82843.5|82890.9|82840.9|25
1620800020000|2021-05-12 06:13:40|82892.7|82842.7|82891.4|82841.4|82892.8|82842.8|82891.1|82841.1|27
1620800030000|2021-05-12 06:13:50|82891.6|82841.6|82890.8|82840.8|82891.8|82841.8|82890.6|82840.6|20
1620800040000|2021-05-12 06:14:00|82890.5|82840.5|82886.8|82836.8|82891.3|82841.3|82886.2|82836.2|31
1620800050000|2021-05-12 06:14:10|82886.7|82836.7|82883.9|82833.9|82886.7|82836.7|82883.9|82833.9|22
1620800060000|2021-05-12 06:14:20|82884|82834|82886|82836|82886.5|82836.5|82884|82834|21
1620800070000|2021-05-12 06:14:30|82885.5|82835.5|82886.5|82836.5|82886.5|82836.5|82885.3|82835.3|15
1620800080000|2021-05-12 06:14:40|82886.4|82836.4|82887.7|82837.7|82889.6|82839.6|82886.2|82836.2|34
1620800090000|2021-05-12 06:14:50|82887.9|82837.9|82890.7|82840.7|82890.9|82840.9|82887.7|82837.7|34
1620800100000|2021-05-12 06:15:00|82890.9|82840.9|82884.7|82834.7|82890.9|82848.3|82873.3|82834.7|53
1620800110000|2021-05-12 06:15:10|82885.9|82835.9|82886.9|82836.9|82888.1|82838.1|82885.7|82835.7|30
1620800120000|2021-05-12 06:15:20|82886.2|82836.2|82886.1|82836.1|82888.6|82838.6|82885.4|82835.4|28
1620800130000|2021-05-12 06:15:30|82885.6|82835.6|82882|82832|82885.6|82835.6|82880.8|82830.8|21
1620800140000|2021-05-12 06:15:40|82881.1|82831.1|82881.4|82831.4|82881.7|82831.7|82881|82831|12
1620800150000|2021-05-12 06:15:50|82881.6|82831.6|82882.1|82832.1|82882.2|82832.2|82878.9|82828.9|43
1620800160000|2021-05-12 06:16:00|82881.9|82831.9|82878.9|82828.9|82882.6|82832.6|82878.9|82828.9|30
1620800170000|2021-05-12 06:16:10|82879.1|82829.1|82880.6|82830.6|82881.1|82831.1|82879.1|82829.1|23
1620800180000|2021-05-12 06:16:20|82880.7|82830.7|82873.5|82823.5|82880.7|82842.5|82859.4|82822.3|34
1620800190000|2021-05-12 06:16:30|82873.4|82823.4|82872.1|82822.1|82875.3|82825.3|82859.7|82809.7|66
1620800200000|2021-05-12 06:16:40|82872|82822|82873.6|82823.6|82873.8|82823.8|82871.6|82821.6|33
1620800210000|2021-05-12 06:16:50|82872.8|82822.8|82864.5|82814.5|82873.1|82823.1|82864|82814|44
1620800220000|2021-05-12 06:17:00|82865.1|82815.1|82864|82814|82865.2|82815.2|82862.1|82812.1|26
1620800230000|2021-05-12 06:17:10|82863.7|82813.7|82866.5|82816.5|82866.6|82816.6|82863.2|82813.2|34
1620800240000|2021-05-12 06:17:20|82866.8|82816.8|82862.9|82812.9|82867.1|82817.1|82860.3|82810.3|30
1620800250000|2021-05-12 06:17:30|82863|82813|82861.2|82811.2|82863.9|82813.9|82859.5|82809.5|33
1620800260000|2021-05-12 06:17:40|82861.3|82811.3|82861.1|82811.1|82861.3|82811.3|82859.4|82809.4|13
1620800270000|2021-05-12 06:17:50|82861.2|82811.2|82856.1|82806.1|82861.3|82811.3|82856.1|82806.1|32
1620800280000|2021-05-12 06:18:00|82856|82806|82855.5|82805.5|82857.9|82807.9|82854.9|82804.9|38
1620800290000|2021-05-12 06:18:10|82855.3|82805.3|82855.4|82805.4|82857.1|82807.1|82853.8|82803.8|40
1620800300000|2021-05-12 06:18:20|82855.1|82805.1|82855.2|82805.2|82857.5|82807.5|82854.7|82804.7|38
1620800310000|2021-05-12 06:18:30|82855|82805|82854.8|82804.8|82855.1|82805.1|82853.3|82803.3|27
1620800320000|2021-05-12 06:18:40|82854.9|82804.9|82855.9|82805.9|82857.4|82807.4|82854.7|82804.7|30
1620800330000|2021-05-12 06:18:50|82856|82806|82855.9|82805.9|82856.4|82806.4|82855.3|82805.3|26
1620800340000|2021-05-12 06:19:00|82856|82806|82853.4|82803.4|82856.9|82806.9|82852.6|82802.6|33
1620800350000|2021-05-12 06:19:10|82854.3|82804.3|82852.3|82802.3|82856.4|82806.4|82851.7|82801.7|42
1620800360000|2021-05-12 06:19:20|82852.1|82802.1|82853.6|82803.6|82854.8|82804.8|82852.1|82802.1|22
1620800370000|2021-05-12 06:19:30|82853.8|82803.8|82852.8|82802.8|82860.4|82821.5|82838.5|82800.2|30
1620800380000|2021-05-12 06:19:40|82852.7|82802.7|82819.4|82769.4|82854.5|82804.5|82819.1|82769.1|57
1620800390000|2021-05-12 06:19:50|82818.1|82768.1|82821.9|82771.9|82823.7|82773.7|82818.1|82768.1|50
1620800400000|2021-05-12 06:20:00|82822.1|82772.1|82837.3|82787.3|82840.3|82790.3|82821.4|82771.4|65
1620800410000|2021-05-12 06:20:10|82837.2|82787.2|82841.1|82791.1|82842.5|82792.5|82836.4|82786.4|49
1620800420000|2021-05-12 06:20:20|82840.9|82790.9|82838.8|82788.8|82841|82791|82837.3|82787.3|25
1620800430000|2021-05-12 06:20:30|82838.5|82788.5|82838.7|82788.7|82839.3|82789.3|82838.1|82788.1|15
1620800440000|2021-05-12 06:20:40|82838.1|82788.1|82849.5|82799.5|82852.9|82802.9|82838.1|82788.1|53
1620800450000|2021-05-12 06:20:50|82849.4|82799.4|82848.7|82798.7|82849.6|82799.6|82848.5|82798.5|16
1620800460000|2021-05-12 06:21:00|82846.9|82796.9|82839.3|82789.3|82846.9|82796.9|82837.1|82787.1|52
1620800470000|2021-05-12 06:21:10|82839.2|82789.2|82838.3|82788.3|82841.3|82791.3|82837.7|82787.7|39
1620800480000|2021-05-12 06:21:20|82838.1|82788.1|82836.3|82786.3|82838.3|82788.3|82835.7|82785.7|26
1620800490000|2021-05-12 06:21:30|82835.8|82785.8|82835.8|82785.8|82836|82786|82834.9|82784.9|17
1620800500000|2021-05-12 06:21:40|82836|82786|82834.6|82784.6|82837.2|82787.2|82833.4|82783.4|41
1620800510000|2021-05-12 06:21:50|82835.4|82785.4|82834.7|82784.7|82835.4|82785.4|82833.7|82783.7|28
1620800520000|2021-05-12 06:22:00|82834.4|82784.4|82830.9|82780.9|82834.5|82784.5|82830.9|82780.9|36
1620800530000|2021-05-12 06:22:10|82830.8|82780.8|82830.2|82780.2|82831.6|82781.6|82828|82778|43
1620800540000|2021-05-12 06:22:20|82830|82780|82830.5|82780.5|82831|82781|82828.6|82778.6|31
1620800550000|2021-05-12 06:22:30|82830.9|82780.9|82847|82797|82847.4|82797.4|82830.3|82780.3|47
1620800560000|2021-05-12 06:22:40|82846.7|82796.7|82847.1|82797.1|82848|82798|82842.8|82792.8|41
1620800570000|2021-05-12 06:22:50|82847.3|82797.3|82856.5|82806.5|82857.9|82807.9|82846.9|82796.9|41
1620800580000|2021-05-12 06:23:00|82856|82806|82851.4|82801.4|82856|82806|82846.8|82796.8|37
1620800590000|2021-05-12 06:23:10|82851.2|82801.2|82852.1|82802.1|82852.8|82802.8|82850.8|82800.8|28
1620800600000|2021-05-12 06:23:20|82851.8|82801.8|82853.4|82803.4|82855.3|82805.3|82851.2|82801.2|30
1620800610000|2021-05-12 06:23:30|82853.5|82803.5|82857.3|82807.3|82857.3|82807.3|82853.5|82803.5|40
1620800620000|2021-05-12 06:23:40|82857|82807|82856.3|82806.3|82857.4|82807.4|82855.9|82805.9|32
1620800630000|2021-05-12 06:23:50|82856.7|82806.7|82878.3|82828.3|82879.2|82829.2|82856.4|82806.4|59
1620800640000|2021-05-12 06:24:00|82878.9|82828.9|82869.6|82819.6|82880.1|82830.1|82869.5|82819.5|57
1620800650000|2021-05-12 06:24:10|82869.9|82819.9|82870.8|82820.8|82871.4|82821.4|82868|82818|40
1620800660000|2021-05-12 06:24:20|82870.3|82820.3|82867.7|82817.7|82871.6|82821.6|82867.5|82817.5|38
1620800670000|2021-05-12 06:24:30|82868.1|82818.1|82885.3|82835.3|82886.5|82836.5|82868|82818|57
1620800680000|2021-05-12 06:24:40|82885|82835|82883.2|82833.2|82886.6|82836.6|82883|82833|39
1620800690000|2021-05-12 06:24:50|82883.5|82833.5|82885.1|82835.1|82885.7|82835.7|82882.9|82832.9|34
1620800700000|2021-05-12 06:25:00|82884.7|82834.7|82882.8|82832.8|82887|82837|82881.6|82831.6|42
1620800710000|2021-05-12 06:25:10|82882|82832|82882.6|82832.6|82883.7|82833.7|82881.1|82831.1|46
1620800720000|2021-05-12 06:25:20|82882.1|82832.1|82888.7|82838.7|82888.7|82838.7|82881.5|82831.5|57
1620800730000|2021-05-12 06:25:30|82888.4|82838.4|82891.2|82841.2|82893.7|82843.7|82886.6|82836.6|53
1620800740000|2021-05-12 06:25:40|82890.2|82840.2|82890.7|82840.7|82892.7|82842.7|82882.8|82832.8|69
1620800750000|2021-05-12 06:25:50|82890.9|82840.9|82893.9|82843.9|82894.8|82844.8|82888.4|82838.4|65
1620800760000|2021-05-12 06:26:00|82892.2|82842.2|82889.8|82839.8|82894.6|82844.6|82889.7|82839.7|69
1620800770000|2021-05-12 06:26:10|82888.9|82838.9|82889.4|82839.4|82893|82843|82887.7|82837.7|70
1620800780000|2021-05-12 06:26:20|82890.3|82840.3|82890.9|82840.9|82891.4|82841.4|82887.5|82837.5|53
1620800790000|2021-05-12 06:26:30|82889.2|82839.2|82886.3|82836.3|82890.7|82840.7|82884.4|82834.4|40
1620800800000|2021-05-12 06:26:40|82886.1|82836.1|82883.3|82833.3|82887.7|82837.7|82880.9|82830.9|31
1620800810000|2021-05-12 06:26:50|82882.4|82832.4|82877.4|82827.4|82884.4|82834.4|82875.4|82825.4|51
1620800820000|2021-05-12 06:27:00|82877.5|82827.5|82874.5|82824.5|82878.8|82838|82863|82820.9|50
1620800830000|2021-05-12 06:27:10|82871.5|82821.5|82876.9|82826.9|82876.9|82834.3|82854.4|82819.5|49
1620800840000|2021-05-12 06:27:20|82878.2|82828.2|82882.6|82832.6|82885.5|82847.3|82872.3|82825.6|46
1620800850000|2021-05-12 06:27:30|82882.9|82832.9|82896.9|82846.9|82900.5|82850.5|82882.6|82832.6|54
1620800860000|2021-05-12 06:27:40|82896.7|82846.7|82899.4|82849.4|82900.5|82850.5|82896.7|82846.7|31
1620800870000|2021-05-12 06:27:50|82899.7|82849.7|82889.4|82839.4|82899.7|82849.7|82888.4|82838.4|37
1620800880000|2021-05-12 06:28:00|82889.3|82839.3|82873.5|82848.5|82890|82849.3|82870.6|82834.9|36
1620800890000|2021-05-12 06:28:10|82874.2|82849.2|82873.6|82848.6|82874.9|82849.9|82873.2|82848.2|33
1620800900000|2021-05-12 06:28:20|82873.9|82848.9|82873.8|82848.8|82874.3|82849.3|82873.4|82848.4|9
1620800910000|2021-05-12 06:28:30|82873.9|82848.9|82872.5|82847.5|82874.3|82849.3|82872|82847|15
1620800920000|2021-05-12 06:28:40|82873|82848|82888.9|82838.9|82889.7|82852.1|82872.7|82838.3|29
1620800930000|2021-05-12 06:28:50|82888.7|82838.7|82908.9|82858.9|82909.2|82861.1|82886.1|82838.5|36
1620800940000|2021-05-12 06:29:00|82908.5|82858.5|82906.1|82856.1|82910.9|82860.9|82906.1|82856.1|45
1620800950000|2021-05-12 06:29:10|82906.2|82856.2|82887.3|82862.3|82907.1|82862.8|82880|82842.5|43
1620800960000|2021-05-12 06:29:20|82887.4|82862.4|82903.2|82853.2|82903.2|82863.8|82883.9|82844.6|46
1620800970000|2021-05-12 06:29:30|82902.4|82852.4|82909.3|82859.3|82911.7|82861.7|82902.4|82852.4|43
1620800980000|2021-05-12 06:29:40|82909.5|82859.5|82914.1|82864.1|82916.8|82866.8|82909.4|82859.4|33
1620800990000|2021-05-12 06:29:50|82914.6|82864.6|82919.6|82869.6|82919.9|82869.9|82914.4|82864.4|44
1620801000000|2021-05-12 06:30:00|82919.5|82869.5|82921|82871|82921|82871|82915.9|82865.9|48
1620801010000|2021-05-12 06:30:10|82920.9|82870.9|82919.9|82869.9|82921.9|82871.9|82918.3|82868.3|51
1620801020000|2021-05-12 06:30:20|82920|82870|82919.4|82869.4|82920.4|82870.4|82919.1|82869.1|19
1620801030000|2021-05-12 06:30:30|82919.6|82869.6|82920.8|82870.8|82921.1|82871.1|82919.6|82869.6|25
1620801040000|2021-05-12 06:30:40|82920.7|82870.7|82906.7|82881.7|82921.4|82882.2|82905|82870.3|32
1620801050000|2021-05-12 06:30:50|82905.8|82880.8|82918.3|82868.3|82919.3|82880.9|82905.3|82867.3|31
1620801060000|2021-05-12 06:31:00|82918.5|82868.5|82898|82873|82918.6|82874.6|82897.1|82859.5|50
1620801070000|2021-05-12 06:31:10|82898.2|82873.2|82899.3|82874.3|82901.7|82876.7|82896.7|82871.7|39
1620801080000|2021-05-12 06:31:20|82899.9|82874.9|82915.3|82865.3|82917.3|82879.3|82899.3|82864.5|51
1620801090000|2021-05-12 06:31:30|82914.8|82864.8|82918.4|82868.4|82920.7|82870.7|82913.1|82863.1|48
1620801100000|2021-05-12 06:31:40|82918|82868|82942.7|82892.7|82944.5|82894.5|82916.5|82866.5|51
1620801110000|2021-05-12 06:31:50|82940.7|82890.7|82938.7|82888.7|82942.7|82892.7|82938.6|82888.6|45
1620801120000|2021-05-12 06:32:00|82938.3|82888.3|82941.2|82891.2|82944|82894|82938.3|82888.3|30
1620801130000|2021-05-12 06:32:10|82941.5|82891.5|82945.1|82895.1|82946.4|82896.4|82936.9|82886.9|46
1620801140000|2021-05-12 06:32:20|82946.6|82896.6|82956.4|82906.4|82956.4|82906.4|82944.2|82894.2|47
1620801150000|2021-05-12 06:32:30|82954.7|82904.7|82954.9|82904.9|82956.8|82906.8|82954.1|82904.1|40
1620801160000|2021-05-12 06:32:40|82955.7|82905.7|82954.1|82904.1|82956.3|82906.3|82952.8|82902.8|27
1620801170000|2021-05-12 06:32:50|82953.9|82903.9|82957.6|82907.6|82958.2|82908.2|82953.9|82903.9|29
1620801180000|2021-05-12 06:33:00|82957.8|82907.8|82961.9|82911.9|82962.8|82912.8|82956.5|82906.5|49
1620801190000|2021-05-12 06:33:10|82961.2|82911.2|82960.9|82910.9|82962.2|82912.2|82958.9|82908.9|42
1620801200000|2021-05-12 06:33:20|82960.8|82910.8|82947|82897|82961|82911|82935.5|82897|49
1620801210000|2021-05-12 06:33:30|82947.2|82897.2|82947.8|82897.8|82948.8|82898.8|82943.5|82893.5|47
1620801220000|2021-05-12 06:33:40|82948.1|82898.1|82945.6|82895.6|82948.7|82898.7|82944.9|82894.9|39
1620801230000|2021-05-12 06:33:50|82945.5|82895.5|82943|82893|82946|82906|82930.5|82891.3|34
1620801240000|2021-05-12 06:34:00|82930.5|82905.5|82945|82895|82945|82906.6|82930.5|82893|36
1620801250000|2021-05-12 06:34:10|82944.4|82894.4|82943.9|82893.9|82944.5|82894.5|82943|82893|21
1620801260000|2021-05-12 06:34:20|82943.7|82893.7|82943.3|82893.3|82943.8|82893.8|82942.3|82892.3|23
1620801270000|2021-05-12 06:34:30|82942.7|82892.7|82935|82885|82942.9|82892.9|82932.3|82882.3|35
1620801280000|2021-05-12 06:34:40|82934.8|82884.8|82930|82880|82934.8|82884.8|82924.3|82874.3|41
1620801290000|2021-05-12 06:34:50|82930.1|82880.1|82930.8|82880.8|82930.9|82880.9|82929|82879|41
1620801300000|2021-05-12 06:35:00|82930.7|82880.7|82930.8|82880.8|82931.4|82881.4|82930.1|82880.1|26
1620801310000|2021-05-12 06:35:10|82930.3|82880.3|82927.9|82877.9|82930.5|82880.5|82926.6|82876.6|29
1620801320000|2021-05-12 06:35:20|82926.9|82876.9|82926.7|82876.7|82928.3|82878.3|82925.5|82875.5|29
1620801330000|2021-05-12 06:35:30|82926.9|82876.9|82924.9|82874.9|82926.9|82876.9|82924.4|82874.4|41
1620801340000|2021-05-12 06:35:40|82925|82875|82924.8|82874.8|82925.5|82875.5|82924.5|82874.5|30
1620801350000|2021-05-12 06:35:50|82924.9|82874.9|82923.1|82873.1|82928.3|82878.3|82922.8|82872.8|49
1620801360000|2021-05-12 06:36:00|82924.2|82874.2|82922.2|82872.2|82924.8|82874.8|82922.1|82872.1|33
1620801370000|2021-05-12 06:36:10|82922.3|82872.3|82918.8|82868.8|82923|82873|82918.3|82868.3|56
1620801380000|2021-05-12 06:36:20|82918.9|82868.9|82917.9|82867.9|82919.2|82880.7|82903.3|82865.1|39
1620801390000|2021-05-12 06:36:30|82917.6|82867.6|82910.1|82860.1|82918.1|82868.1|82910|82860|29
1620801400000|2021-05-12 06:36:40|82909.2|82859.2|82875.6|82825.6|82910.9|82860.9|82870.1|82820.1|59
1620801410000|2021-05-12 06:36:50|82875.5|82825.5|82882.1|82832.1|82883.9|82833.9|82872.7|82822.7|44
1620801420000|2021-05-12 06:37:00|82882.2|82832.2|82876.4|82826.4|82882.5|82832.5|82875.3|82825.3|43
1620801430000|2021-05-12 06:37:10|82875.5|82825.5|82863.1|82813.1|82875.5|82825.5|82861|82811|45
1620801440000|2021-05-12 06:37:20|82862.8|82812.8|82856.6|82806.6|82862.9|82812.9|82855.5|82805.5|41
1620801450000|2021-05-12 06:37:30|82856.4|82806.4|82864.4|82814.4|82866.2|82816.2|82855.3|82805.3|50
1620801460000|2021-05-12 06:37:40|82864.1|82814.1|82865.7|82815.7|82867.3|82817.3|82858.7|82808.7|47
1620801470000|2021-05-12 06:37:50|82865.4|82815.4|82879|82829|82879.4|82829.4|82865.1|82815.1|41
1620801480000|2021-05-12 06:38:00|82879.1|82829.1|82880.3|82830.3|82880.3|82830.3|82876.6|82826.6|49
1620801490000|2021-05-12 06:38:10|82880|82830|82879.8|82829.8|82880.4|82830.4|82877.6|82827.6|34
1620801500000|2021-05-12 06:38:20|82878.8|82828.8|82879|82829|82879.1|82829.1|82877.8|82827.8|25
1620801510000|2021-05-12 06:38:30|82879.2|82829.2|82881.5|82831.5|82881.5|82831.5|82878.7|82828.7|20
1620801520000|2021-05-12 06:38:40|82881.4|82831.4|82876.8|82826.8|82881.7|82831.7|82876.4|82826.4|38
1620801530000|2021-05-12 06:38:50|82876.9|82826.9|82876.8|82826.8|82877.6|82827.6|82874.5|82824.5|28
1620801540000|2021-05-12 06:39:00|82876.4|82826.4|82864.4|82814.4|82883|82833|82860.8|82810.8|59
1620801550000|2021-05-12 06:39:10|82864|82814|82857|82807|82864.3|82814.3|82857|82807|36
1620801560000|2021-05-12 06:39:20|82857.9|82807.9|82861.1|82811.1|82862.1|82812.1|82855.9|82805.9|42
1620801570000|2021-05-12 06:39:30|82861.2|82811.2|82865.4|82815.4|82865.4|82815.4|82860.4|82810.4|32
1620801580000|2021-05-12 06:39:40|82865.3|82815.3|82863.9|82813.9|82865.3|82815.3|82861.9|82811.9|36
1620801590000|2021-05-12 06:39:50|82864.2|82814.2|82868.4|82818.4|82868.9|82818.9|82861.5|82811.5|39
1620801600000|2021-05-12 06:40:00|82867.5|82817.5|82868.9|82818.9|82870.6|82820.6|82867.5|82817.5|36
1620801610000|2021-05-12 06:40:10|82869|82819|82868.5|82818.5|82870.6|82820.6|82867.7|82817.7|30
1620801620000|2021-05-12 06:40:20|82868.2|82818.2|82869.7|82819.7|82871.9|82821.9|82868.1|82818.1|36
1620801630000|2021-05-12 06:40:30|82871|82821|82873.4|82823.4|82874.1|82824.1|82870.6|82820.6|29
1620801640000|2021-05-12 06:40:40|82873.8|82823.8|82873.5|82823.5|82874.4|82824.4|82872.4|82822.4|35
1620801650000|2021-05-12 06:40:50|82873.6|82823.6|82873.1|82823.1|82873.8|82823.8|82872.1|82822.1|25
1620801660000|2021-05-12 06:41:00|82873.2|82823.2|82876.7|82826.7|82877.5|82827.5|82873|82823|42
1620801670000|2021-05-12 06:41:10|82876.6|82826.6|82876|82826|82881.6|82831.6|82872|82822|42
1620801680000|2021-05-12 06:41:20|82876.4|82826.4|82876.3|82826.3|82877.1|82827.1|82875.1|82825.1|23
1620801690000|2021-05-12 06:41:30|82876|82826|82869.2|82819.2|82876|82826|82864.2|82814.2|34
1620801700000|2021-05-12 06:41:40|82869.4|82819.4|82870.1|82820.1|82871.6|82821.6|82868.3|82818.3|25
1620801710000|2021-05-12 06:41:50|82869.9|82819.9|82869.4|82819.4|82870.2|82820.2|82866|82816|51
1620801720000|2021-05-12 06:42:00|82869.7|82819.7|82870.8|82820.8|82873.1|82823.1|82869.4|82819.4|53
1620801730000|2021-05-12 06:42:10|82871|82821|82869.6|82819.6|82871.3|82821.3|82869.3|82819.3|18
1620801740000|2021-05-12 06:42:20|82870|82820|82866.8|82816.8|82870|82820|82866.4|82816.4|38
1620801750000|2021-05-12 06:42:30|82866.7|82816.7|82867.3|82817.3|82867.5|82817.5|82866.3|82816.3|28
1620801760000|2021-05-12 06:42:40|82866.2|82816.2|82860.2|82810.2|82866.4|82816.4|82859|82809|35
1620801770000|2021-05-12 06:42:50|82859.3|82809.3|82861.8|82811.8|82864.3|82814.3|82859.3|82809.3|28
1620801780000|2021-05-12 06:43:00|82861.2|82811.2|82862.1|82812.1|82863.1|82813.1|82861|82811|22
1620801790000|2021-05-12 06:43:10|82862.5|82812.5|82864|82814|82864.1|82814.1|82861.9|82811.9|13
1620801800000|2021-05-12 06:43:20|82864.3|82814.3|82868|82818|82870.3|82820.3|82863.7|82813.7|38
1620801810000|2021-05-12 06:43:30|82868.9|82818.9|82873.4|82823.4|82877.3|82827.3|82867.9|82817.9|30
1620801820000|2021-05-12 06:43:40|82872.9|82822.9|82875.6|82825.6|82876.1|82826.1|82872.1|82822.1|35
1620801830000|2021-05-12 06:43:50|82875.7|82825.7|82877.1|82827.1|82878.9|82828.9|82875.7|82825.7|29
1620801840000|2021-05-12 06:44:00|82876.9|82826.9|82877.5|82827.5|82879.4|82829.4|82876.6|82826.6|36
1620801850000|2021-05-12 06:44:10|82877.4|82827.4|82878.7|82828.7|82878.8|82828.8|82876.7|82826.7|16
1620801860000|2021-05-12 06:44:20|82878.6|82828.6|82880.3|82830.3|82883.5|82833.5|82877.5|82827.5|35
1620801870000|2021-05-12 06:44:30|82881.3|82831.3|82874.3|82824.3|82881.6|82831.6|82873.4|82823.4|46
1620801880000|2021-05-12 06:44:40|82874.8|82824.8|82877.9|82827.9|82878.6|82828.6|82874.4|82824.4|46
1620801890000|2021-05-12 06:44:50|82878.5|82828.5|82880.4|82830.4|82881.8|82831.8|82875.9|82825.9|34
1620801900000|2021-05-12 06:45:00|82880.6|82830.6|82877.1|82827.1|82880.9|82830.9|82876.9|82826.9|53
1620801910000|2021-05-12 06:45:10|82876.1|82826.1|82879.7|82829.7|82879.9|82829.9|82875.6|82825.6|42
1620801920000|2021-05-12 06:45:20|82879.6|82829.6|82873.7|82823.7|82879.9|82829.9|82872.7|82822.7|28
1620801930000|2021-05-12 06:45:30|82873.5|82823.5|82873.9|82823.9|82874|82824|82873.1|82823.1|24
1620801940000|2021-05-12 06:45:40|82873.6|82823.6|82873.2|82823.2|82874|82824|82873.1|82823.1|24
1620801950000|2021-05-12 06:45:50|82873.6|82823.6|82874.2|82824.2|82874.2|82824.2|82872.6|82822.6|29
1620801960000|2021-05-12 06:46:00|82874.1|82824.1|82876.7|82826.7|82877.1|82827.1|82873.2|82823.2|31
1620801970000|2021-05-12 06:46:10|82876.5|82826.5|82881.8|82831.8|82883|82833|82876|82826|40
1620801980000|2021-05-12 06:46:20|82881.5|82831.5|82882.1|82832.1|82883.1|82833.1|82881.4|82831.4|20
1620801990000|2021-05-12 06:46:30|82882|82832|82882.8|82832.8|82883.6|82833.6|82881.5|82831.5|30
1620802000000|2021-05-12 06:46:40|82883|82833|82885.3|82835.3|82888.4|82838.4|82883|82833|32
1620802010000|2021-05-12 06:46:50|82885.2|82835.2|82879.7|82829.7|82885.2|82835.2|82878.9|82828.9|27
1620802020000|2021-05-12 06:47:00|82879.9|82829.9|82880.5|82830.5|82881|82831|82879.8|82829.8|21
1620802030000|2021-05-12 06:47:10|82880.7|82830.7|82881.1|82831.1|82881.1|82831.1|82880.1|82830.1|14
1620802040000|2021-05-12 06:47:20|82880.7|82830.7|82880.5|82830.5|82880.9|82830.9|82879.5|82829.5|22
1620802050000|2021-05-12 06:47:30|82880.6|82830.6|82880|82830|82880.6|82830.6|82879.5|82829.5|9
1620802060000|2021-05-12 06:47:40|82879.6|82829.6|82878.7|82828.7|82880.4|82830.4|82878.1|82828.1|25
1620802070000|2021-05-12 06:47:50|82878.9|82828.9|82875.5|82825.5|82881.1|82831.1|82874.6|82824.6|31
1620802080000|2021-05-12 06:48:00|82875.7|82825.7|82883.2|82833.2|82883.2|82833.2|82875.1|82825.1|26
1620802090000|2021-05-12 06:48:10|82882.8|82832.8|82888.9|82838.9|82889.7|82839.7|82882.6|82832.6|42
1620802100000|2021-05-12 06:48:20|82889.1|82839.1|82885.6|82835.6|82889.7|82839.7|82885.3|82835.3|14
1620802110000|2021-05-12 06:48:30|82885.3|82835.3|82882.5|82832.5|82886.3|82836.3|82882.5|82832.5|34
1620802120000|2021-05-12 06:48:40|82882.6|82832.6|82884.8|82834.8|82884.8|82834.8|82882.6|82832.6|22
1620802130000|2021-05-12 06:48:50|82884.7|82834.7|82883.8|82833.8|82885.5|82835.5|82883.8|82833.8|18
1620802140000|2021-05-12 06:49:00|82884|82834|82876.1|82826.1|82884.4|82834.4|82875.2|82825.2|34
1620802150000|2021-05-12 06:49:10|82877.3|82827.3|82877.1|82827.1|82877.7|82827.7|82876.5|82826.5|38
1620802160000|2021-05-12 06:49:20|82876.7|82826.7|82877.9|82827.9|82878.7|82828.7|82876|82826|34
1620802170000|2021-05-12 06:49:30|82878|82828|82875.1|82825.1|82878.7|82828.7|82872.9|82822.9|32
1620802180000|2021-05-12 06:49:40|82875.4|82825.4|82874.8|82824.8|82875.4|82825.4|82873.8|82823.8|33
1620802190000|2021-05-12 06:49:50|82875|82825|82874|82824|82875.4|82825.4|82872.8|82822.8|19
1620802200000|2021-05-12 06:50:00|82873.5|82823.5|82869.9|82819.9|82875.2|82825.2|82869.5|82819.5|38
1620802210000|2021-05-12 06:50:10|82870.3|82820.3|82868|82818|82870.5|82820.5|82867.2|82817.2|34
1620802220000|2021-05-12 06:50:20|82868.1|82818.1|82867.3|82817.3|82868.5|82818.5|82867.3|82817.3|20
1620802230000|2021-05-12 06:50:30|82866.9|82816.9|82867.5|82817.5|82868.1|82818.1|82863.8|82813.8|35
1620802240000|2021-05-12 06:50:40|82867.3|82817.3|82868.9|82818.9|82870.8|82820.8|82866.2|82816.2|31
1620802250000|2021-05-12 06:50:50|82868.5|82818.5|82868.5|82818.5|82869.4|82819.4|82866.6|82816.6|24
1620802260000|2021-05-12 06:51:00|82868|82818|82866.9|82816.9|82869.6|82819.6|82866.4|82816.4|34
1620802270000|2021-05-12 06:51:10|82866.7|82816.7|82866.8|82816.8|82867.8|82817.8|82866.2|82816.2|22
1620802280000|2021-05-12 06:51:20|82866.7|82816.7|82866.6|82816.6|82866.8|82816.8|82865.5|82815.5|18
1620802290000|2021-05-12 06:51:30|82866.3|82816.3|82869.2|82819.2|82874.2|82824.2|82864.9|82814.9|36
1620802300000|2021-05-12 06:51:40|82870.9|82820.9|82873|82823|82873|82823|82869.1|82819.1|30
1620802310000|2021-05-12 06:51:50|82872.7|82822.7|82868.3|82818.3|82872.7|82822.7|82867.6|82817.6|23
1620802320000|2021-05-12 06:52:00|82867.7|82817.7|82863.9|82813.9|82868.9|82830.5|82855.5|82813.5|32
1620802330000|2021-05-12 06:52:10|82864.2|82814.2|82864.6|82814.6|82866.8|82816.8|82862.4|82812.4|19
1620802340000|2021-05-12 06:52:20|82864.8|82814.8|82867.8|82817.8|82869.7|82830.2|82852.7|82814.6|35
1620802350000|2021-05-12 06:52:30|82868.6|82818.6|82871.6|82821.6|82871.8|82821.8|82867.4|82817.4|34
1620802360000|2021-05-12 06:52:40|82871.7|82821.7|82866.8|82816.8|82872|82822|82866.5|82816.5|30
1620802370000|2021-05-12 06:52:50|82867.4|82817.4|82867.4|82817.4|82868.2|82831.4|82854.9|82816.1|38
1620802380000|2021-05-12 06:53:00|82867.5|82817.5|82867.3|82817.3|82867.7|82817.7|82866.1|82816.1|21
1620802390000|2021-05-12 06:53:10|82867.2|82817.2|82867.6|82817.6|82868.1|82818.1|82867.2|82817.2|20
1620802400000|2021-05-12 06:53:20|82867.8|82817.8|82870.6|82820.6|82871.8|82834.8|82858.1|82816.3|35
1620802410000|2021-05-12 06:53:30|82870.5|82820.5|82870.9|82820.9|82872.9|82822.9|82869.9|82819.9|28
1620802420000|2021-05-12 06:53:40|82871|82821|82867.4|82817.4|82871|82834.4|82854.5|82817.4|34
1620802430000|2021-05-12 06:53:50|82867.3|82817.3|82864.7|82814.7|82867.7|82817.7|82864|82814|32
1620802440000|2021-05-12 06:54:00|82865.5|82815.5|82860.4|82810.4|82865.5|82815.5|82858.4|82808.4|44
1620802450000|2021-05-12 06:54:10|82860|82810|82859.2|82809.2|82860.1|82810.1|82859.2|82809.2|29
1620802460000|2021-05-12 06:54:20|82859.3|82809.3|82863.2|82813.2|82863.2|82813.2|82859.3|82809.3|24
1620802470000|2021-05-12 06:54:30|82862.9|82812.9|82861.3|82811.3|82863.3|82813.3|82861|82811|37
1620802480000|2021-05-12 06:54:40|82861.4|82811.4|82859.2|82809.2|82864|82814|82856.7|82806.7|42
1620802490000|2021-05-12 06:54:50|82859.3|82809.3|82861.9|82811.9|82862.4|82812.4|82858.4|82808.4|36
1620802500000|2021-05-12 06:55:00|82862.4|82812.4|82868|82818|82868.2|82818.2|82861.3|82811.3|39
1620802510000|2021-05-12 06:55:10|82867.8|82817.8|82866.7|82816.7|82868.6|82818.6|82865.4|82815.4|35
1620802520000|2021-05-12 06:55:20|82866.9|82816.9|82860.4|82810.4|82866.9|82816.9|82860.4|82810.4|26
1620802530000|2021-05-12 06:55:30|82860.2|82810.2|82860.4|82810.4|82860.8|82810.8|82858.8|82808.8|22
1620802540000|2021-05-12 06:55:40|82860.3|82810.3|82848.5|82798.5|82860.6|82810.6|82847|82797|44
1620802550000|2021-05-12 06:55:50|82849.1|82799.1|82846.6|82796.6|82849.1|82799.1|82843.3|82793.3|52
1620802560000|2021-05-12 06:56:00|82845.9|82795.9|82842.8|82792.8|82845.9|82795.9|82842.3|82792.3|40
1620802570000|2021-05-12 06:56:10|82842.9|82792.9|82843.1|82793.1|82844|82794|82842.6|82792.6|38
1620802580000|2021-05-12 06:56:20|82843.4|82793.4|82843.8|82793.8|82849|82799|82843.4|82793.4|54
1620802590000|2021-05-12 06:56:30|82845.3|82795.3|82843.4|82793.4|82845.9|82795.9|82839.3|82789.3|55
1620802600000|2021-05-12 06:56:40|82843.6|82793.6|82842.1|82792.1|82845.7|82795.7|82842|82792|50
1620802610000|2021-05-12 06:56:50|82843.5|82793.5|82842.4|82792.4|82845.6|82795.6|82840.3|82790.3|50
1620802620000|2021-05-12 06:57:00|82841.6|82791.6|82847.5|82797.5|82849.3|82799.3|82840.7|82790.7|54
1620802630000|2021-05-12 06:57:10|82847.6|82797.6|82844.5|82794.5|82847.6|82797.6|82843.1|82793.1|48
1620802640000|2021-05-12 06:57:20|82844.8|82794.8|82841.5|82791.5|82845.7|82795.7|82840.2|82790.2|57
1620802650000|2021-05-12 06:57:30|82841.9|82791.9|82841.4|82791.4|82843|82793|82839.7|82789.7|47
1620802660000|2021-05-12 06:57:40|82842.8|82792.8|82837.1|82787.1|82842.8|82792.8|82835.3|82785.3|41
1620802670000|2021-05-12 06:57:50|82837|82787|82837.1|82787.1|82843.2|82793.2|82834.1|82784.1|50
1620802680000|2021-05-12 06:58:00|82836.3|82786.3|82842.2|82792.2|82842.2|82792.2|82836.3|82786.3|37
1620802690000|2021-05-12 06:58:10|82842|82792|82844|82794|82846.6|82796.6|82839.8|82789.8|66
1620802700000|2021-05-12 06:58:20|82844.6|82794.6|82842.9|82792.9|82848.9|82798.9|82841.1|82791.1|48
1620802710000|2021-05-12 06:58:30|82842.7|82792.7|82839.1|82789.1|82846.6|82796.6|82837.4|82787.4|45
1620802720000|2021-05-12 06:58:40|82838.9|82788.9|82839.5|82789.5|82840|82790|82835.1|82785.1|48
1620802730000|2021-05-12 06:58:50|82838.6|82788.6|82851.7|82801.7|82855.4|82805.4|82838.5|82788.5|43
1620802740000|2021-05-12 06:59:00|82851.1|82801.1|82853.8|82803.8|82857.1|82815.5|82840.5|82799.4|37
1620802750000|2021-05-12 06:59:10|82853.1|82803.1|82853.6|82803.6|82859.9|82809.9|82851.8|82801.8|47
1620802760000|2021-05-12 06:59:20|82854.2|82804.2|82858.7|82808.7|82859.5|82820.2|82840.3|82802.9|46
1620802770000|2021-05-12 06:59:30|82858.8|82808.8|82855.5|82805.5|82860.1|82810.1|82854.7|82804.7|32
1620802780000|2021-05-12 06:59:40|82855.9|82805.9|82859.5|82809.5|82861|82811|82855.8|82805.8|45
1620802790000|2021-05-12 06:59:50|82861.1|82811.1|82878.3|82828.3|82878.3|82828.8|82848.7|82811.1|55
1620802800000|2021-05-12 07:00:00|82878.4|82828.4|82882.2|82832.2|82889.2|82847.4|82857.7|82817.1|73
1620802810000|2021-05-12 07:00:10|82881.2|82831.2|82865.5|82815.5|82884.6|82834.6|82864.4|82814.4|63
1620802820000|2021-05-12 07:00:20|82866.2|82816.2|82854.1|82804.1|82867.1|82817.1|82837.5|82794.4|73
1620802830000|2021-05-12 07:00:30|82856.3|82806.3|82857.6|82807.6|82867.6|82817.6|82852.1|82802.1|54
1620802840000|2021-05-12 07:00:40|82857.7|82807.7|82853.7|82803.7|82859.1|82818|82843|82799|51
1620802850000|2021-05-12 07:00:50|82853.8|82803.8|82851.8|82801.8|82855.3|82805.3|82848|82798|50
1620802860000|2021-05-12 07:01:00|82852.3|82802.3|82845|82795|82852.3|82811.7|82832.4|82791.2|44
1620802870000|2021-05-12 07:01:10|82844.9|82794.9|82839.6|82789.6|82846.9|82810.3|82829.5|82787.7|63
1620802880000|2021-05-12 07:01:20|82841.4|82791.4|82849.4|82799.4|82851.5|82808|82833|82789.9|54
1620802890000|2021-05-12 07:01:30|82849.8|82799.8|82850.3|82800.3|82856.1|82815.9|82840.4|82799.8|47
1620802900000|2021-05-12 07:01:40|82850|82800|82840.8|82790.8|82853.8|82817.2|82837|82790.4|44
1620802910000|2021-05-12 07:01:50|82836.7|82786.7|82826.2|82776.2|82836.7|82786.7|82820.1|82770.1|67
1620802920000|2021-05-12 07:02:00|82823.6|82773.6|82835.4|82785.4|82836.2|82796.8|82815.7|82773.2|52
1620802930000|2021-05-12 07:02:10|82832.7|82782.7|82820.3|82795.3|82838.4|82800.1|82818.9|82778.6|58
1620802940000|2021-05-12 07:02:20|82820.6|82795.6|82819.3|82794.3|82832.8|82796.2|82818.6|82780.6|41
1620802950000|2021-05-12 07:02:30|82819.5|82794.5|82818.6|82793.6|82834.7|82798|82818.2|82775.6|62
1620802960000|2021-05-12 07:02:40|82818.7|82793.7|82824.9|82774.9|82830.6|82793.7|82816|82774.9|51
1620802970000|2021-05-12 07:02:50|82825.8|82775.8|82819.7|82769.7|82827.9|82777.9|82815|82765|54
1620802980000|2021-05-12 07:03:00|82819.6|82769.6|82822.7|82772.7|82826.3|82776.3|82814.7|82764.7|56
1620802990000|2021-05-12 07:03:10|82821.6|82771.6|82818.9|82768.9|82823.1|82773.1|82817.8|82767.8|49
1620803000000|2021-05-12 07:03:20|82819.3|82769.3|82820.7|82770.7|82825.6|82775.6|82819.3|82769.3|51
1620803010000|2021-05-12 07:03:30|82821.2|82771.2|82821|82771|82824|82774|82815|82765|54
1620803020000|2021-05-12 07:03:40|82820.9|82770.9|82829.4|82779.4|82829.4|82779.4|82820.1|82770.1|50
1620803030000|2021-05-12 07:03:50|82829.6|82779.6|82819.9|82769.9|82830.7|82780.7|82819.9|82769.9|52
1620803040000|2021-05-12 07:04:00|82820.1|82770.1|82822.4|82772.4|82823.4|82773.4|82817.9|82767.9|33
1620803050000|2021-05-12 07:04:10|82823.2|82773.2|82821.6|82771.6|82823.2|82773.2|82818.3|82768.3|46
1620803060000|2021-05-12 07:04:20|82820.2|82770.2|82819.8|82769.8|82821.2|82771.2|82813.8|82763.8|56
1620803070000|2021-05-12 07:04:30|82819|82769|82825.2|82775.2|82825.3|82775.3|82818.6|82768.6|46
1620803080000|2021-05-12 07:04:40|82824.9|82774.9|82824.3|82774.3|82828.1|82778.1|82823.9|82773.9|37
1620803090000|2021-05-12 07:04:50|82824.9|82774.9|82829.2|82779.2|82829.5|82779.5|82822.1|82772.1|38
1620803100000|2021-05-12 07:05:00|82829.1|82779.1|82819.4|82794.4|82831.8|82794.6|82817.5|82777.8|53
1620803110000|2021-05-12 07:05:10|82818.2|82793.2|82819.5|82794.5|82820.2|82795.2|82815.1|82790.1|52
1620803120000|2021-05-12 07:05:20|82820|82795|82826.8|82776.8|82827.1|82795|82814.8|82774.8|43
1620803130000|2021-05-12 07:05:30|82827.2|82777.2|82828.4|82778.4|82831.4|82793.9|82814.7|82775.8|53
1620803140000|2021-05-12 07:05:40|82828.5|82778.5|82831|82781|82831|82781|82826.9|82776.9|45
1620803150000|2021-05-12 07:05:50|82830.6|82780.6|82828.3|82778.3|82831.6|82781.6|82828.1|82778.1|29
1620803160000|2021-05-12 07:06:00|82828.5|82778.5|82828.7|82778.7|82828.8|82778.8|82826.8|82776.8|40
1620803170000|2021-05-12 07:06:10|82828.1|82778.1|82829.3|82779.3|82832.5|82782.5|82827.9|82777.9|33
1620803180000|2021-05-12 07:06:20|82829.2|82779.2|82824.6|82774.6|82830.2|82786.8|82809.1|82769.8|56
1620803190000|2021-05-12 07:06:30|82824.9|82774.9|82816.5|82766.5|82825.1|82775.1|82809.9|82759.9|56
1620803200000|2021-05-12 07:06:40|82813.7|82763.7|82805.5|82755.5|82814.5|82764.5|82804.4|82754.4|58
1620803210000|2021-05-12 07:06:50|82806.4|82756.4|82791.8|82741.8|82806.8|82756.8|82790.3|82740.3|63
1620803220000|2021-05-12 07:07:00|82793|82743|82791.6|82741.6|82797|82747|82786|82736|73
1620803230000|2021-05-12 07:07:10|82790.9|82740.9|82793|82743|82802.5|82752.5|82790.9|82740.9|68
1620803240000|2021-05-12 07:07:20|82793.6|82743.6|82804.4|82754.4|82806.4|82756.4|82792.6|82742.6|61
1620803250000|2021-05-12 07:07:30|82804|82754|82805.1|82755.1|82808|82758|82794.4|82744.4|54
1620803260000|2021-05-12 07:07:40|82805.2|82755.2|82805.9|82755.9|82807.7|82757.7|82803|82753|52
1620803270000|2021-05-12 07:07:50|82807.3|82757.3|82815|82765|82815.7|82765.7|82804.2|82754.2|57
1620803280000|2021-05-12 07:08:00|82815.3|82765.3|82823.4|82773.4|82825.7|82775.7|82815.3|82765.3|46
1620803290000|2021-05-12 07:08:10|82824.2|82774.2|82831.9|82781.9|82839.3|82789.3|82824.2|82774.2|52
1620803300000|2021-05-12 07:08:20|82833.1|82783.1|82834.8|82784.8|82838.4|82788.4|82831.3|82781.3|63
1620803310000|2021-05-12 07:08:30|82834.2|82784.2|82843.9|82793.9|82844.3|82794.3|82834.2|82784.2|43
1620803320000|2021-05-12 07:08:40|82844.2|82794.2|82842.6|82792.6|82844.8|82794.8|82840.9|82790.9|53
1620803330000|2021-05-12 07:08:50|82843|82793|82837.4|82787.4|82844.4|82794.4|82837.4|82787.4|60
1620803340000|2021-05-12 07:09:00|82837.7|82787.7|82830.2|82780.2|82839.4|82793.2|82817.7|82778.5|57
1620803350000|2021-05-12 07:09:10|82830.3|82780.3|82832.2|82782.2|82832.2|82782.2|82829.2|82779.2|32
1620803360000|2021-05-12 07:09:20|82832.1|82782.1|82818.2|82768.2|82832.1|82782.1|82818.2|82768.2|53
1620803370000|2021-05-12 07:09:30|82819.3|82769.3|82822.9|82772.9|82825.2|82775.2|82819|82769|58
1620803380000|2021-05-12 07:09:40|82823.4|82773.4|82825.2|82775.2|82830.7|82780.7|82822.3|82772.3|52
1620803390000|2021-05-12 07:09:50|82825.3|82775.3|82820|82770|82826.1|82776.1|82815|82765|60
1620803400000|2021-05-12 07:10:00|82819.1|82769.1|82824.8|82774.8|82826.4|82776.4|82818|82768|62
1620803410000|2021-05-12 07:10:10|82825.4|82775.4|82832.3|82782.3|82834.6|82784.6|82824|82774|60
1620803420000|2021-05-12 07:10:20|82831.7|82781.7|82831.9|82781.9|82832.7|82796|82819.7|82778.8|54
1620803430000|2021-05-12 07:10:30|82832.7|82782.7|82832.1|82782.1|82835.3|82785.3|82828.7|82778.7|55
1620803440000|2021-05-12 07:10:40|82833|82783|82826.8|82776.8|82833.9|82783.9|82823.7|82773.7|58
1620803450000|2021-05-12 07:10:50|82825.6|82775.6|82789.9|82739.9|82825.7|82775.7|82789.9|82739.9|61
1620803460000|2021-05-12 07:11:00|82791.5|82741.5|82784.5|82734.5|82796.6|82746.6|82780.4|82730.4|67
1620803470000|2021-05-12 07:11:10|82783|82733|82775.6|82725.6|82786|82736|82775|82725|53
1620803480000|2021-05-12 07:11:20|82774.9|82724.9|82778.4|82728.4|82780.1|82730.1|82774.9|82724.9|57
1620803490000|2021-05-12 07:11:30|82778.3|82728.3|82779|82729|82780.4|82730.4|82776.8|82726.8|41
1620803500000|2021-05-12 07:11:40|82779.8|82729.8|82788.1|82738.1|82794.6|82745.4|82769.1|82729.8|60
1620803510000|2021-05-12 07:11:50|82788.6|82738.6|82797.8|82747.8|82798.2|82758.6|82783.6|82738.6|49
1620803520000|2021-05-12 07:12:00|82798|82748|82796.3|82746.3|82800.6|82750.6|82794.7|82744.7|55
1620803530000|2021-05-12 07:12:10|82796.2|82746.2|82794.1|82744.1|82797.3|82757|82782|82740.1|49
1620803540000|2021-05-12 07:12:20|82792.9|82742.9|82797.2|82747.2|82799|82749|82792.1|82742.1|40
1620803550000|2021-05-12 07:12:30|82799.8|82749.8|82793.4|82743.4|82801.3|82751.3|82787|82737|68
1620803560000|2021-05-12 07:12:40|82791.7|82741.7|82795.6|82745.6|82798.6|82748.6|82788.4|82738.4|50
1620803570000|2021-05-12 07:12:50|82795.5|82745.5|82800.9|82750.9|82802.7|82752.7|82795.1|82745.1|47
1620803580000|2021-05-12 07:13:00|82801.4|82751.4|82802.4|82752.4|82804|82754|82799.1|82749.1|45
1620803590000|2021-05-12 07:13:10|82803.8|82753.8|82802.3|82752.3|82808.5|82769.6|82794.6|82751.8|42
1620803600000|2021-05-12 07:13:20|82801.1|82751.1|82797.4|82747.4|82802.9|82752.9|82797.4|82747.4|45
1620803610000|2021-05-12 07:13:30|82797.6|82747.6|82781.2|82731.2|82797.6|82747.6|82773.8|82723.8|58
1620803620000|2021-05-12 07:13:40|82781.3|82731.3|82780.2|82730.2|82781.5|82731.5|82769.4|82719.4|58
1620803630000|2021-05-12 07:13:50|82780|82730|82790.9|82740.9|82792.1|82742.1|82775.6|82725.6|62
1620803640000|2021-05-12 07:14:00|82790.8|82740.8|82790.4|82740.4|82793.4|82743.4|82788.4|82738.4|59
1620803650000|2021-05-12 07:14:10|82790.5|82740.5|82806.6|82756.6|82807.4|82757.4|82790.5|82740.5|55
1620803660000|2021-05-12 07:14:20|82806.9|82756.9|82839.5|82789.5|82839.5|82789.5|82806.9|82756.9|53
1620803670000|2021-05-12 07:14:30|82839.3|82789.3|82836.9|82786.9|82843.3|82793.3|82834.6|82784.6|38
1620803680000|2021-05-12 07:14:40|82836.7|82786.7|82847.8|82797.8|82851.3|82801.3|82836.7|82786.7|55
1620803690000|2021-05-12 07:14:50|82848|82798|82849.5|82799.5|82853|82803|82848|82798|53
1620803700000|2021-05-12 07:15:00|82849.8|82799.8|82847.8|82797.8|82851.3|82801.3|82843.2|82793.2|55
1620803710000|2021-05-12 07:15:10|82847.7|82797.7|82838.8|82788.8|82848.3|82798.3|82835.7|82785.7|52
1620803720000|2021-05-12 07:15:20|82840|82790|82836.9|82786.9|82841.7|82791.7|82834.2|82784.2|48
1620803730000|2021-05-12 07:15:30|82837.1|82787.1|82822.8|82772.8|82840.5|82790.9|82811.7|82769.7|66
1620803740000|2021-05-12 07:15:40|82822.9|82772.9|82825.5|82775.5|82833.9|82783.9|82822.7|82772.7|65
1620803750000|2021-05-12 07:15:50|82825.9|82775.9|82798.9|82748.9|82826.9|82776.9|82797.3|82747.3|69
1620803760000|2021-05-12 07:16:00|82797.3|82747.3|82812.5|82762.5|82820|82770|82795.1|82745.1|62
1620803770000|2021-05-12 07:16:10|82813.8|82763.8|82813|82763|82819.3|82769.3|82807.4|82757.4|55
1620803780000|2021-05-12 07:16:20|82816|82766|82817.4|82767.4|82820.9|82770.9|82814.3|82764.3|39
1620803790000|2021-05-12 07:16:30|82817.2|82767.2|82812.5|82762.5|82817.7|82767.7|82810.5|82760.5|37
1620803800000|2021-05-12 07:16:40|82813.2|82763.2|82808|82758|82814.7|82764.7|82807|82757|52
1620803810000|2021-05-12 07:16:50|82808.3|82758.3|82803.4|82753.4|82808.3|82758.3|82800.5|82750.5|48
1620803820000|2021-05-12 07:17:00|82805.4|82755.4|82799.3|82749.3|82806.5|82756.5|82796.7|82746.7|44
1620803830000|2021-05-12 07:17:10|82799.8|82749.8|82797.2|82747.2|82800.3|82750.3|82796.9|82746.9|33
1620803840000|2021-05-12 07:17:20|82797.4|82747.4|82797.1|82747.1|82799|82749|82796.3|82746.3|36
1620803850000|2021-05-12 07:17:30|82797.2|82747.2|82800.9|82750.9|82800.9|82750.9|82795.3|82745.3|41
1620803860000|2021-05-12 07:17:40|82800.1|82750.1|82792.3|82742.3|82804.8|82764.9|82788.9|82742.3|51
1620803870000|2021-05-12 07:17:50|82790.8|82740.8|82777.7|82727.7|82792.3|82745.1|82765.6|82715.6|63
1620803880000|2021-05-12 07:18:00|82779.3|82729.3|82776.7|82726.7|82780|82730|82772.8|82722.8|53
1620803890000|2021-05-12 07:18:10|82776.2|82726.2|82780.9|82730.9|82782.2|82732.2|82776.2|82726.2|58
1620803900000|2021-05-12 07:18:20|82784.2|82734.2|82780.5|82730.5|82786.1|82748.9|82773.9|82729|59
1620803910000|2021-05-12 07:18:30|82781.5|82731.5|82786.3|82736.3|82787.5|82737.5|82781.5|82731.5|42
1620803920000|2021-05-12 07:18:40|82786.5|82736.5|82799.5|82749.5|82799.5|82749.5|82786.1|82736.1|26
1620803930000|2021-05-12 07:18:50|82802.3|82752.3|82814.8|82764.8|82816.9|82766.9|82797|82747|74
1620803940000|2021-05-12 07:19:00|82814.9|82764.9|82810.8|82760.8|82820.1|82770.1|82810.4|82760.4|55
1620803950000|2021-05-12 07:19:10|82811.9|82761.9|82807.4|82757.4|82813|82763|82807.2|82757.2|52
1620803960000|2021-05-12 07:19:20|82808.5|82758.5|82818.3|82768.3|82819.2|82769.2|82808.4|82758.4|51
1620803970000|2021-05-12 07:19:30|82818.1|82768.1|82822.5|82772.5|82824.1|82774.1|82818.1|82768.1|41
1620803980000|2021-05-12 07:19:40|82821.8|82771.8|82825.2|82775.2|82826.5|82776.5|82818.5|82768.5|50
1620803990000|2021-05-12 07:19:50|82825.7|82775.7|82824.1|82774.1|82825.7|82775.7|82822.4|82772.4|38
1620804000000|2021-05-12 07:20:00|82824.5|82774.5|82818.5|82768.5|82825.5|82775.5|82818.5|82768.5|48
1620804010000|2021-05-12 07:20:10|82819|82769|82794.4|82744.4|82819.2|82769.2|82788.1|82738.1|54
1620804020000|2021-05-12 07:20:20|82794.2|82744.2|82790.5|82740.5|82809.4|82759.4|82790.5|82740.5|54
1620804030000|2021-05-12 07:20:30|82786.8|82736.8|82776.7|82726.7|82788.8|82738.8|82771.1|82721.1|62
1620804040000|2021-05-12 07:20:40|82775.9|82725.9|82779.2|82729.2|82781.3|82731.3|82771|82721|37
1620804050000|2021-05-12 07:20:50|82779.7|82729.7|82786.5|82736.5|82788.5|82738.5|82779.7|82729.7|54
1620804060000|2021-05-12 07:21:00|82787|82737|82800|82750|82800.5|82750.5|82787|82737|49
1620804070000|2021-05-12 07:21:10|82800.4|82750.4|82800.7|82750.7|82801.7|82751.7|82797.3|82747.3|34
1620804080000|2021-05-12 07:21:20|82801.1|82751.1|82795.7|82745.7|82801.1|82751.1|82793|82743|42
1620804090000|2021-05-12 07:21:30|82795.6|82745.6|82800.8|82750.8|82801.4|82751.4|82795.6|82745.6|38
1620804100000|2021-05-12 07:21:40|82801.8|82751.8|82806.3|82756.3|82807.7|82757.7|82801.6|82751.6|33
1620804110000|2021-05-12 07:21:50|82807|82757|82806.6|82756.6|82808.1|82758.1|82800.3|82750.3|40
1620804120000|2021-05-12 07:22:00|82805.1|82755.1|82796.1|82746.1|82806.4|82756.4|82794.3|82744.3|56
1620804130000|2021-05-12 07:22:10|82796.3|82746.3|82790.9|82740.9|82796.3|82746.3|82790.9|82740.9|38
1620804140000|2021-05-12 07:22:20|82791.7|82741.7|82787.5|82737.5|82792.3|82742.3|82785.3|82735.3|45
1620804150000|2021-05-12 07:22:30|82787|82737|82788.8|82738.8|82792.4|82742.4|82787|82737|32
1620804160000|2021-05-12 07:22:40|82789.4|82739.4|82789.7|82739.7|82792.9|82742.9|82788.3|82738.3|25
1620804170000|2021-05-12 07:22:50|82791.5|82741.5|82777.9|82727.9|82793.8|82743.8|82777.9|82727.9|56
1620804180000|2021-05-12 07:23:00|82775.1|82725.1|82789.8|82739.8|82793.9|82743.9|82775.1|82725.1|59
1620804190000|2021-05-12 07:23:10|82788.9|82738.9|82789|82739|82789.3|82739.3|82788|82738|24
1620804200000|2021-05-12 07:23:20|82789.2|82739.2|82787.2|82737.2|82793.7|82757|82775.7|82737.2|47
1620804210000|2021-05-12 07:23:30|82786.6|82736.6|82791.1|82741.1|82793.4|82743.4|82786.6|82736.6|34
1620804220000|2021-05-12 07:23:40|82790.9|82740.9|82789.5|82739.5|82792.5|82742.5|82789.5|82739.5|32
1620804230000|2021-05-12 07:23:50|82789.4|82739.4|82788.2|82738.2|82791.3|82741.3|82780.3|82730.3|40
1620804240000|2021-05-12 07:24:00|82786.8|82736.8|82786.3|82736.3|82791.3|82741.3|82785.5|82735.5|52
1620804250000|2021-05-12 07:24:10|82786.4|82736.4|82787.4|82737.4|82789.6|82739.6|82784.1|82734.1|50
1620804260000|2021-05-12 07:24:20|82786.5|82736.5|82777.7|82727.7|82786.9|82736.9|82777.7|82727.7|45
1620804270000|2021-05-12 07:24:30|82781.4|82731.4|82784.8|82734.8|82788.8|82738.8|82773.5|82723.5|43
1620804280000|2021-05-12 07:24:40|82785.7|82735.7|82795.7|82745.7|82797.9|82765.4|82781.8|82731.8|53
1620804290000|2021-05-12 07:24:50|82794.5|82744.5|82793.1|82743.1|82796.6|82746.6|82790.1|82740.1|43
1620804300000|2021-05-12 07:25:00|82791.9|82741.9|82787.2|82737.2|82796.9|82746.9|82781.8|82731.8|68
1620804310000|2021-05-12 07:25:10|82787.1|82737.1|82794.3|82744.3|82798.6|82748.6|82785.6|82735.6|58
1620804320000|2021-05-12 07:25:20|82793.8|82743.8|82792.9|82742.9|82795.1|82745.1|82788.2|82738.2|30
1620804330000|2021-05-12 07:25:30|82793.8|82743.8|82797|82747|82799.7|82749.7|82792.9|82742.9|37
1620804340000|2021-05-12 07:25:40|82796.4|82746.4|82800.8|82750.8|82801.6|82751.6|82796.4|82746.4|39
1620804350000|2021-05-12 07:25:50|82800.2|82750.2|82807.5|82757.5|82809.1|82759.1|82800.2|82750.2|51
1620804360000|2021-05-12 07:26:00|82808|82758|82802.9|82752.9|82810|82760|82799.8|82749.8|59
1620804370000|2021-05-12 07:26:10|82803.1|82753.1|82798.5|82748.5|82808.3|82758.3|82798.5|82748.5|45
1620804380000|2021-05-12 07:26:20|82798.2|82748.2|82787|82737|82803.1|82753.1|82784.3|82734.3|68
1620804390000|2021-05-12 07:26:30|82786.4|82736.4|82790.9|82740.9|82791.6|82741.6|82784.9|82734.9|41
1620804400000|2021-05-12 07:26:40|82790.3|82740.3|82784.4|82734.4|82793.6|82743.6|82783.1|82733.1|51
1620804410000|2021-05-12 07:26:50|82784.5|82734.5|82781.9|82731.9|82786.6|82736.6|82781.8|82731.8|37
1620804420000|2021-05-12 07:27:00|82782|82732|82773.5|82723.5|82782|82732|82768.9|82718.9|55
1620804430000|2021-05-12 07:27:10|82772|82722|82772.9|82722.9|82776.6|82726.6|82769|82719|57
1620804440000|2021-05-12 07:27:20|82774.1|82724.1|82759.9|82709.9|82778.6|82728.6|82759.8|82709.8|54
1620804450000|2021-05-12 07:27:30|82760|82710|82767.9|82717.9|82770.2|82720.2|82756|82706|59
1620804460000|2021-05-12 07:27:40|82767.5|82717.5|82763.7|82713.7|82768.4|82718.4|82763.1|82713.1|47
1620804470000|2021-05-12 07:27:50|82763.5|82713.5|82765.3|82715.3|82765.7|82715.7|82760.3|82710.3|44
1620804480000|2021-05-12 07:28:00|82765.1|82715.1|82778.2|82728.2|82781.8|82731.8|82762.2|82712.2|63
1620804490000|2021-05-12 07:28:10|82777.7|82727.7|82771.9|82721.9|82778.3|82728.3|82769.8|82719.8|54
1620804500000|2021-05-12 07:28:20|82772|82722|82768|82718|82772.5|82722.5|82767.1|82717.1|51
1620804510000|2021-05-12 07:28:30|82768.3|82718.3|82781.7|82731.7|82783.5|82733.5|82766.7|82716.7|58
1620804520000|2021-05-12 07:28:40|82780.3|82730.3|82781.4|82731.4|82783.4|82733.4|82778.3|82728.3|59
1620804530000|2021-05-12 07:28:50|82781.3|82731.3|82783.6|82733.6|82787.9|82749.9|82774.9|82729.7|52
1620804540000|2021-05-12 07:29:00|82785.2|82735.2|82797.1|82747.1|82798.8|82748.8|82783|82733|46
1620804550000|2021-05-12 07:29:10|82797.7|82747.7|82807.6|82757.6|82815.9|82765.9|82797.7|82747.7|56
1620804560000|2021-05-12 07:29:20|82807.2|82757.2|82795.7|82745.7|82812.4|82762.4|82790.8|82740.8|62
1620804570000|2021-05-12 07:29:30|82793.7|82743.7|82796.7|82746.7|82797.3|82747.3|82788.2|82738.2|51
1620804580000|2021-05-12 07:29:40|82796.6|82746.6|82791.4|82741.4|82797.4|82747.4|82785.5|82735.5|41
1620804590000|2021-05-12 07:29:50|82792.1|82742.1|82791.1|82741.1|82793.2|82743.2|82785.3|82735.3|54
1620804600000|2021-05-12 07:30:00|82791.9|82741.9|82804.7|82754.7|82805.6|82755.6|82788.2|82738.2|52
1620804610000|2021-05-12 07:30:10|82805|82755|82791.3|82741.3|82809.1|82759.1|82788.7|82738.7|55
1620804620000|2021-05-12 07:30:20|82791.7|82741.7|82787.7|82737.7|82791.7|82741.7|82787.3|82737.3|45
1620804630000|2021-05-12 07:30:30|82783.6|82733.6|82781.5|82731.5|82787.6|82737.6|82779.3|82729.3|62
1620804640000|2021-05-12 07:30:40|82778.2|82728.2|82760.4|82710.4|82780.2|82730.2|82760.3|82710.3|58
1620804650000|2021-05-12 07:30:50|82760.5|82710.5|82750.3|82700.3|82762.3|82722.3|82745.6|82699.6|65
1620804660000|2021-05-12 07:31:00|82749.1|82699.1|82760|82710|82760.2|82710.2|82729.9|82690.1|72
1620804670000|2021-05-12 07:31:10|82758.3|82708.3|82754.3|82704.3|82766.1|82716.1|82751.8|82701.8|60
1620804680000|2021-05-12 07:31:20|82755.3|82705.3|82746.5|82696.5|82755.3|82705.3|82746.1|82696.1|58
1620804690000|2021-05-12 07:31:30|82746.1|82696.1|82744.3|82694.3|82748.5|82698.5|82739.9|82689.9|68
1620804700000|2021-05-12 07:31:40|82742.7|82692.7|82738.8|82688.8|82749.3|82699.3|82736.8|82686.8|61
1620804710000|2021-05-12 07:31:50|82739.4|82689.4|82736.8|82686.8|82741|82691|82732.7|82682.7|56
1620804720000|2021-05-12 07:32:00|82736.9|82686.9|82731|82681|82737.2|82687.2|82729.4|82679.4|60
1620804730000|2021-05-12 07:32:10|82731.1|82681.1|82739.9|82689.9|82742.9|82692.9|82729.9|82679.9|59
1620804740000|2021-05-12 07:32:20|82740.2|82690.2|82751.3|82701.3|82755.5|82705.5|82740.2|82690.2|57
1620804750000|2021-05-12 07:32:30|82751.7|82701.7|82742.4|82692.4|82754.4|82704.4|82742.3|82692.3|51
1620804760000|2021-05-12 07:32:40|82743|82693|82740.2|82690.2|82744.5|82694.5|82739.2|82689.2|49
1620804770000|2021-05-12 07:32:50|82740.4|82690.4|82748.5|82698.5|82750|82700|82740.4|82690.4|52
1620804780000|2021-05-12 07:33:00|82749|82699|82762.8|82712.8|82765.3|82729.7|82748.4|82698.4|50
1620804790000|2021-05-12 07:33:10|82763.5|82713.5|82764|82714|82764.6|82714.6|82762.1|82712.1|49
1620804800000|2021-05-12 07:33:20|82764.2|82714.2|82762.7|82712.7|82765.5|82715.5|82757.4|82707.4|55
1620804810000|2021-05-12 07:33:30|82762.8|82712.8|82756.1|82706.1|82765|82715|82754.6|82704.6|40
1620804820000|2021-05-12 07:33:40|82756.4|82706.4|82755.2|82705.2|82760.3|82710.3|82751.7|82701.7|52
1620804830000|2021-05-12 07:33:50|82755.1|82705.1|82755|82705|82764|82714|82754.2|82704.2|61
1620804840000|2021-05-12 07:34:00|82755.5|82705.5|82761.2|82711.2|82761.2|82711.2|82752.7|82702.7|59
1620804850000|2021-05-12 07:34:10|82761.4|82711.4|82729.9|82679.9|82764.5|82714.5|82728.6|82678.6|61
1620804860000|2021-05-12 07:34:20|82729|82679|82718.8|82668.8|82730.2|82686.7|82711.7|82666.9|64
1620804870000|2021-05-12 07:34:30|82716.8|82666.8|82692.6|82642.6|82717.9|82675.2|82687|82637|67
1620804880000|2021-05-12 07:34:40|82691.5|82641.5|82708|82658|82708.7|82658.7|82690.9|82640.9|64
1620804890000|2021-05-12 07:34:50|82707.7|82657.7|82712.2|82662.2|82715.3|82665.3|82703.6|82653.6|62
1620804900000|2021-05-12 07:35:00|82712.9|82662.9|82713.9|82663.9|82715.3|82665.3|82711.4|82661.4|48
1620804910000|2021-05-12 07:35:10|82713.8|82663.8|82704.6|82654.6|82715.2|82665.2|82703.4|82653.4|60
1620804920000|2021-05-12 07:35:20|82705.2|82655.2|82706.1|82656.1|82707.8|82657.8|82705|82655|57
1620804930000|2021-05-12 07:35:30|82706|82656|82706.3|82656.3|82709.1|82659.1|82705.8|82655.8|30
1620804940000|2021-05-12 07:35:40|82706.4|82656.4|82700.9|82650.9|82706.4|82656.4|82699.6|82649.6|48
1620804950000|2021-05-12 07:35:50|82701.4|82651.4|82704.4|82654.4|82708|82658|82701|82651|45
1620804960000|2021-05-12 07:36:00|82704.3|82654.3|82699.4|82649.4|82706.1|82656.1|82699.4|82649.4|60
1620804970000|2021-05-12 07:36:10|82699.5|82649.5|82701|82651|82702.2|82652.2|82697.7|82647.7|53
1620804980000|2021-05-12 07:36:20|82701.3|82651.3|82699.3|82649.3|82701.9|82651.9|82696.1|82646.1|49
1620804990000|2021-05-12 07:36:30|82699.7|82649.7|82696.6|82646.6|82702.2|82652.2|82694.6|82644.6|43
1620805000000|2021-05-12 07:36:40|82697.1|82647.1|82694.8|82644.8|82697.1|82647.1|82693.3|82643.3|32
1620805010000|2021-05-12 07:36:50|82694.9|82644.9|82693.4|82643.4|82702.2|82652.2|82693.4|82643.4|50
1620805020000|2021-05-12 07:37:00|82693.5|82643.5|82697.3|82647.3|82697.5|82647.5|82693.4|82643.4|54
1620805030000|2021-05-12 07:37:10|82697.2|82647.2|82702.8|82652.8|82703.9|82653.9|82697|82647|51
1620805040000|2021-05-12 07:37:20|82702.9|82652.9|82709.8|82659.8|82715.1|82665.1|82702.9|82652.9|64
1620805050000|2021-05-12 07:37:30|82710.3|82660.3|82711.5|82661.5|82711.9|82661.9|82709.3|82659.3|51
1620805060000|2021-05-12 07:37:40|82711.6|82661.6|82708.6|82658.6|82711.6|82661.6|82704.2|82654.2|62
1620805070000|2021-05-12 07:37:50|82708.9|82658.9|82709.5|82659.5|82710.9|82660.9|82708.3|82658.3|49
1620805080000|2021-05-12 07:38:00|82710|82660|82713.7|82663.7|82713.7|82663.7|82709.6|82659.6|36
1620805090000|2021-05-12 07:38:10|82713.2|82663.2|82705|82655|82718.6|82668.6|82696.3|82646.3|59
1620805100000|2021-05-12 07:38:20|82705.2|82655.2|82704.6|82654.6|82706.4|82656.4|82701.9|82651.9|39
1620805110000|2021-05-12 07:38:30|82704.3|82654.3|82705.3|82655.3|82705.8|82655.8|82704.3|82654.3|28
1620805120000|2021-05-12 07:38:40|82705.4|82655.4|82712.3|82662.3|82713.4|82663.4|82705.2|82655.2|41
1620805130000|2021-05-12 07:38:50|82711.9|82661.9|82724.1|82674.1|82724.7|82674.7|82711.9|82661.9|49
1620805140000|2021-05-12 07:39:00|82724.8|82674.8|82727.9|82677.9|82732.1|82682.1|82723.9|82673.9|63
1620805150000|2021-05-12 07:39:10|82727.8|82677.8|82726.7|82676.7|82728.8|82678.8|82725.8|82675.8|37
1620805160000|2021-05-12 07:39:20|82726.9|82676.9|82726.5|82676.5|82730.4|82680.4|82726.3|82676.3|34
1620805170000|2021-05-12 07:39:30|82726.9|82676.9|82730.2|82680.2|82730.2|82680.2|82725.9|82675.9|38
1620805180000|2021-05-12 07:39:40|82729.1|82679.1|82724.5|82674.5|82730.2|82680.2|82724.1|82674.1|47
1620805190000|2021-05-12 07:39:50|82724.6|82674.6|82729.8|82679.8|82730.5|82680.5|82724.6|82674.6|38
1620805200000|2021-05-12 07:40:00|82728.9|82678.9|82729.5|82679.5|82729.9|82679.9|82728.3|82678.3|28
1620805210000|2021-05-12 07:40:10|82729.4|82679.4|82726.5|82676.5|82730.4|82689|82713.9|82675.6|24
1620805220000|2021-05-12 07:40:20|82726.2|82676.2|82729|82679|82729|82679|82726|82676|38
1620805230000|2021-05-12 07:40:30|82728.8|82678.8|82729.8|82679.8|82731.4|82681.4|82728.8|82678.8|33
1620805240000|2021-05-12 07:40:40|82729.6|82679.6|82729.5|82679.5|82730.6|82680.6|82729.4|82679.4|28
1620805250000|2021-05-12 07:40:50|82729.4|82679.4|82735.3|82685.3|82735.7|82697.5|82722.5|82679.4|32
1620805260000|2021-05-12 07:41:00|82735.4|82685.4|82730.8|82680.8|82738.2|82688.2|82730.8|82680.8|38
1620805270000|2021-05-12 07:41:10|82731.4|82681.4|82732.6|82682.6|82738.2|82688.2|82731.3|82681.3|55
1620805280000|2021-05-12 07:41:20|82732.4|82682.4|82727.2|82677.2|82733.1|82683.1|82726.5|82676.5|50
1620805290000|2021-05-12 07:41:30|82726.9|82676.9|82726.2|82676.2|82729.9|82679.9|82726|82676|39
1620805300000|2021-05-12 07:41:40|82726.3|82676.3|82720.8|82670.8|82726.7|82676.7|82718.4|82668.4|55
1620805310000|2021-05-12 07:41:50|82721.6|82671.6|82706|82681|82721.6|82683.8|82705.3|82668.2|44
1620805320000|2021-05-12 07:42:00|82708.8|82683.8|82719.8|82669.8|82719.8|82684.8|82703.5|82665.3|57
1620805330000|2021-05-12 07:42:10|82721|82671|82706.5|82681.5|82721.4|82683.8|82705|82666.2|60
1620805340000|2021-05-12 07:42:20|82706.9|82681.9|82719.9|82669.9|82720|82683.2|82702.3|82668.1|51
1620805350000|2021-05-12 07:42:30|82720|82670|82713.7|82663.7|82720.5|82682|82701.3|82662.9|55
1620805360000|2021-05-12 07:42:40|82701.4|82676.4|82707.8|82657.8|82713.9|82676.4|82701.4|82656.2|46
1620805370000|2021-05-12 07:42:50|82707.4|82657.4|82704.2|82654.2|82708.2|82658.2|82704.2|82654.2|26
1620805380000|2021-05-12 07:43:00|82705.5|82655.5|82708.2|82658.2|82710.8|82660.8|82705.5|82655.5|41
1620805390000|2021-05-12 07:43:10|82707.9|82657.9|82711.9|82661.9|82714.6|82664.6|82706.6|82656.6|45
1620805400000|2021-05-12 07:43:20|82712.3|82662.3|82700.5|82675.5|82712.9|82679.3|82698.5|82661.7|52
1620805410000|2021-05-12 07:43:30|82701|82676|82724|82674|82732.8|82682.8|82699.2|82671.9|53
1620805420000|2021-05-12 07:43:40|82723.9|82673.9|82723.9|82673.9|82725.6|82683|82708|82666.8|49
1620805430000|2021-05-12 07:43:50|82724.2|82674.2|82720.3|82670.3|82728.3|82678.3|82719.8|82669.8|56
1620805440000|2021-05-12 07:44:00|82720.6|82670.6|82715.4|82665.4|82722.3|82672.3|82712.8|82662.8|59
1620805450000|2021-05-12 07:44:10|82714.8|82664.8|82717.3|82667.3|82717.5|82667.5|82714.4|82664.4|44
1620805460000|2021-05-12 07:44:20|82717.2|82667.2|82715.5|82665.5|82718.7|82677.3|82702.3|82664.3|47
1620805470000|2021-05-12 07:44:30|82715.8|82665.8|82682.4|82632.4|82715.8|82665.8|82680.9|82630.9|59
1620805480000|2021-05-12 07:44:40|82682.7|82632.7|82679.5|82629.5|82684.3|82634.3|82679.4|82629.4|49
1620805490000|2021-05-12 07:44:50|82676.5|82626.5|82688.9|82638.9|82696.3|82646.3|82676.1|82626.1|66
1620805500000|2021-05-12 07:45:00|82688.7|82638.7|82694.1|82644.1|82698.5|82648.5|82686.6|82636.6|59
1620805510000|2021-05-12 07:45:10|82694|82644|82691.3|82641.3|82694|82644|82687.6|82637.6|46
1620805520000|2021-05-12 07:45:20|82690.9|82640.9|82689.3|82639.3|82691.3|82641.3|82688.7|82638.7|27
1620805530000|2021-05-12 07:45:30|82689.6|82639.6|82688.8|82638.8|82690.1|82640.1|82688.1|82638.1|36
1620805540000|2021-05-12 07:45:40|82689.1|82639.1|82690.6|82640.6|82690.6|82640.6|82688.8|82638.8|27
1620805550000|2021-05-12 07:45:50|82690.3|82640.3|82667.4|82642.4|82690.3|82642.8|82667.2|82627.8|43
1620805560000|2021-05-12 07:46:00|82667.8|82642.8|82679.1|82629.1|82680.2|82642.8|82667.8|82621.8|49
1620805570000|2021-05-12 07:46:10|82679.3|82629.3|82676.3|82626.3|82680.3|82630.3|82675.8|82625.8|54
1620805580000|2021-05-12 07:46:20|82676.2|82626.2|82671.7|82621.7|82676.5|82626.5|82671.7|82621.7|42
1620805590000|2021-05-12 07:46:30|82672.1|82622.1|82663.6|82613.6|82672.7|82622.7|82662|82612|54
1620805600000|2021-05-12 07:46:40|82663.3|82613.3|82662.1|82612.1|82666.4|82627.5|82651|82612.1|51
1620805610000|2021-05-12 07:46:50|82662.9|82612.9|82653.3|82628.3|82680.9|82639.4|82652.8|82612.9|50
1620805620000|2021-05-12 07:47:00|82664.3|82614.3|82669|82619|82674.9|82624.9|82663.3|82613.3|61
1620805630000|2021-05-12 07:47:10|82668.9|82618.9|82666.7|82616.7|82672.4|82622.4|82666.1|82616.1|50
1620805640000|2021-05-12 07:47:20|82665.6|82615.6|82679.4|82629.4|82682.6|82632.6|82664.5|82614.5|52
1620805650000|2021-05-12 07:47:30|82679.1|82629.1|82685.2|82635.2|82690.9|82640.9|82678|82628|34
1620805660000|2021-05-12 07:47:40|82686.1|82636.1|82663|82638|82686.1|82642|82663|82627.7|47
1620805670000|2021-05-12 07:47:50|82665.6|82640.6|82664.6|82639.6|82666.4|82641.4|82664.4|82639.4|36
1620805680000|2021-05-12 07:48:00|82664.5|82639.5|82682.5|82632.5|82682.7|82640.2|82664.2|82626.4|52
1620805690000|2021-05-12 07:48:10|82682.6|82632.6|82678.1|82628.1|82683|82633|82676.8|82626.8|48
1620805700000|2021-05-12 07:48:20|82676.7|82626.7|82680.6|82630.6|82681.5|82631.5|82676.7|82626.7|27
1620805710000|2021-05-12 07:48:30|82680.5|82630.5|82682.3|82632.3|82683.4|82633.4|82678.8|82628.8|32
1620805720000|2021-05-12 07:48:40|82682|82632|82685.2|82635.2|82687.3|82637.3|82679.6|82629.6|39
1620805730000|2021-05-12 07:48:50|82684.6|82634.6|82654.7|82604.7|82685.7|82635.7|82654.7|82604.7|39
1620805740000|2021-05-12 07:49:00|82654.8|82604.8|82649.4|82599.4|82656.7|82606.7|82640.9|82590.9|70
1620805750000|2021-05-12 07:49:10|82650.6|82600.6|82662.5|82612.5|82663.2|82613.2|82648.7|82598.7|63
1620805760000|2021-05-12 07:49:20|82663.1|82613.1|82680|82630|82685.7|82635.7|82661.6|82611.6|65
1620805770000|2021-05-12 07:49:30|82680.1|82630.1|82681.8|82631.8|82682.2|82632.2|82678.2|82628.2|50
1620805780000|2021-05-12 07:49:40|82684.8|82634.8|82680.9|82630.9|82687.5|82637.5|82676.8|82626.8|65
1620805790000|2021-05-12 07:49:50|82680.1|82630.1|82675.5|82625.5|82683.5|82633.5|82672.1|82622.1|51
1620805800000|2021-05-12 07:50:00|82675.9|82625.9|82648.7|82598.7|82675.9|82625.9|82645|82595|61
1620805810000|2021-05-12 07:50:10|82648.5|82598.5|82643.1|82593.1|82650.3|82600.3|82639.2|82589.2|49
1620805820000|2021-05-12 07:50:20|82640.9|82590.9|82668.7|82618.7|82670.4|82620.4|82640.9|82590.9|60
1620805830000|2021-05-12 07:50:30|82669.6|82619.6|82671.5|82621.5|82673.7|82623.7|82664.5|82614.5|60
1620805840000|2021-05-12 07:50:40|82670.5|82620.5|82684.7|82634.7|82685|82635|82670.5|82620.5|58
1620805850000|2021-05-12 07:50:50|82684.9|82634.9|82675.7|82625.7|82685.7|82635.7|82675.3|82625.3|56
1620805860000|2021-05-12 07:51:00|82676.1|82626.1|82670.6|82620.6|82676.1|82626.1|82669.6|82619.6|50
1620805870000|2021-05-12 07:51:10|82671.1|82621.1|82656.4|82606.4|82676.4|82626.4|82656.4|82606.4|61
1620805880000|2021-05-12 07:51:20|82657.6|82607.6|82637.1|82587.1|82658.3|82608.3|82637.1|82587.1|75
1620805890000|2021-05-12 07:51:30|82637.4|82587.4|82627.9|82577.9|82639|82589|82627.9|82577.9|64
1620805900000|2021-05-12 07:51:40|82629|82579|82636.2|82586.2|82638|82588|82627.9|82577.9|51
1620805910000|2021-05-12 07:51:50|82635.8|82585.8|82650.2|82600.2|82652.1|82602.1|82634.8|82584.8|52
1620805920000|2021-05-12 07:52:00|82649.4|82599.4|82643.9|82593.9|82650.3|82600.3|82643.8|82593.8|52
1620805930000|2021-05-12 07:52:10|82642|82592|82637.7|82587.7|82642|82592|82635.9|82585.9|46
1620805940000|2021-05-12 07:52:20|82638|82588|82643.7|82593.7|82643.8|82593.8|82637.9|82587.9|35
1620805950000|2021-05-12 07:52:30|82644.1|82594.1|82663|82613|82668.4|82618.4|82644.1|82594.1|55
1620805960000|2021-05-12 07:52:40|82664.4|82614.4|82653.5|82603.5|82665.3|82615.3|82652.7|82602.7|40
1620805970000|2021-05-12 07:52:50|82654.3|82604.3|82641.6|82591.6|82655.3|82605.3|82640.5|82590.5|42
1620805980000|2021-05-12 07:53:00|82640.5|82590.5|82643.4|82593.4|82644.8|82594.8|82639.9|82589.9|44
1620805990000|2021-05-12 07:53:10|82643.5|82593.5|82642.8|82592.8|82644.4|82594.4|82642|82592|30
1620806000000|2021-05-12 07:53:20|82642.5|82592.5|82651.4|82601.4|82653.2|82603.2|82642.4|82592.4|41
1620806010000|2021-05-12 07:53:30|82651.2|82601.2|82648.5|82598.5|82651.2|82601.2|82644|82594|48
1620806020000|2021-05-12 07:53:40|82648.1|82598.1|82652.8|82602.8|82653.3|82603.3|82647.1|82597.1|52
1620806030000|2021-05-12 07:53:50|82652.9|82602.9|82654.1|82604.1|82656.3|82606.3|82652.8|82602.8|35
1620806040000|2021-05-12 07:54:00|82653.5|82603.5|82656.1|82606.1|82658.6|82608.6|82643.5|82593.5|56
1620806050000|2021-05-12 07:54:10|82656.8|82606.8|82661|82611|82663.6|82613.6|82656.8|82606.8|58
1620806060000|2021-05-12 07:54:20|82660.9|82610.9|82661.7|82611.7|82663.6|82613.6|82660.5|82610.5|44
1620806070000|2021-05-12 07:54:30|82661.9|82611.9|82656.2|82631.2|82669.1|82631.2|82656.2|82610.9|47
1620806080000|2021-05-12 07:54:40|82668.3|82618.3|82665.1|82615.1|82668.9|82618.9|82664.1|82614.1|38
1620806090000|2021-05-12 07:54:50|82663.4|82613.4|82660.7|82610.7|82663.6|82613.6|82660.7|82610.7|35
1620806100000|2021-05-12 07:55:00|82660.5|82610.5|82682.2|82632.2|82684.5|82634.5|82660.5|82610.5|56
1620806110000|2021-05-12 07:55:10|82684.7|82634.7|82684.2|82634.2|82685.2|82635.2|82682.7|82632.7|38
1620806120000|2021-05-12 07:55:20|82683.9|82633.9|82657.1|82607.1|82694.2|82644.2|82654.9|82606.1|54
1620806130000|2021-05-12 07:55:30|82657.4|82607.4|82641.8|82591.8|82657.8|82607.8|82641.4|82591.4|52
1620806140000|2021-05-12 07:55:40|82641.6|82591.6|82645.1|82595.1|82648.1|82598.1|82641.6|82591.6|51
1620806150000|2021-05-12 07:55:50|82645.3|82595.3|82662.8|82612.8|82665.5|82615.5|82645|82595|44
1620806160000|2021-05-12 07:56:00|82662.7|82612.7|82662.3|82612.3|82663.5|82613.5|82657.3|82607.3|52
1620806170000|2021-05-12 07:56:10|82661.6|82611.6|82652.9|82602.9|82662|82612|82651.6|82601.6|52
1620806180000|2021-05-12 07:56:20|82653|82603|82654|82604|82654.3|82604.3|82649.7|82599.7|34
1620806190000|2021-05-12 07:56:30|82653.5|82603.5|82657.3|82607.3|82658.2|82608.2|82650.9|82600.9|45
1620806200000|2021-05-12 07:56:40|82657|82607|82640.2|82590.2|82660.1|82610.1|82640.2|82590.2|52
1620806210000|2021-05-12 07:56:50|82640.4|82590.4|82627.8|82577.8|82640.4|82590.4|82627.7|82577.7|46
1620806220000|2021-05-12 07:57:00|82627.7|82577.7|82638.1|82588.1|82639.1|82589.1|82626.1|82576.1|44
1620806230000|2021-05-12 07:57:10|82640.5|82590.5|82662.3|82612.3|82662.6|82612.6|82639.9|82589.9|55
1620806240000|2021-05-12 07:57:20|82662.9|82612.9|82662.1|82612.1|82665.1|82615.1|82660.3|82610.3|48
1620806250000|2021-05-12 07:57:30|82661.9|82611.9|82662.8|82612.8|82664.3|82614.3|82660.5|82610.5|44
1620806260000|2021-05-12 07:57:40|82662.7|82612.7|82646.4|82596.4|82662.9|82612.9|82641.1|82591.1|49
1620806270000|2021-05-12 07:57:50|82647.7|82597.7|82644.4|82594.4|82647.7|82597.7|82644.1|82594.1|22
1620806280000|2021-05-12 07:58:00|82644.2|82594.2|82646|82596|82647.4|82597.4|82644.1|82594.1|35
1620806290000|2021-05-12 07:58:10|82646.3|82596.3|82654.9|82604.9|82654.9|82604.9|82646.3|82596.3|35
1620806300000|2021-05-12 07:58:20|82655.4|82605.4|82654.8|82604.8|82659.8|82609.8|82654.1|82604.1|59
1620806310000|2021-05-12 07:58:30|82655.8|82605.8|82662|82612|82664|82614|82654.8|82604.8|51
1620806320000|2021-05-12 07:58:40|82661.9|82611.9|82663.1|82613.1|82663.1|82613.1|82659.7|82609.7|43
1620806330000|2021-05-12 07:58:50|82663.2|82613.2|82666.2|82616.2|82666.5|82616.5|82661.1|82611.1|42
1620806340000|2021-05-12 07:59:00|82666.5|82616.5|82672|82622|82672.9|82622.9|82664.8|82614.8|47
1620806350000|2021-05-12 07:59:10|82671.6|82621.6|82681.9|82631.9|82681.9|82631.9|82671.6|82621.6|52
1620806360000|2021-05-12 07:59:20|82685.1|82635.1|82693.6|82643.6|82694.9|82653.1|82678.1|82635.1|65
1620806370000|2021-05-12 07:59:30|82693.8|82643.8|82700.9|82650.9|82700.9|82650.9|82693.7|82643.7|55
1620806380000|2021-05-12 07:59:40|82700.5|82650.5|82703.4|82653.4|82704|82654|82699.4|82649.4|43
1620806390000|2021-05-12 07:59:50|82703|82653|82704.2|82654.2|82707.1|82657.1|82701|82651|51
1620806400000|2021-05-12 08:00:00|82703.8|82653.8|82701.9|82651.9|82708.5|82658.5|82701.9|82651.9|56
1620806410000|2021-05-12 08:00:10|82701.1|82651.1|82696.5|82646.5|82701.9|82651.9|82695.8|82645.8|45
1620806420000|2021-05-12 08:00:20|82695.8|82645.8|82694.9|82644.9|82695.8|82645.8|82691.7|82641.7|49
1620806430000|2021-05-12 08:00:30|82694.6|82644.6|82684.9|82634.9|82694.6|82644.6|82684.3|82634.3|47
1620806440000|2021-05-12 08:00:40|82684.6|82634.6|82698.8|82648.8|82698.8|82648.8|82675.3|82625.3|55
1620806450000|2021-05-12 08:00:50|82697.6|82647.6|82693.3|82643.3|82697.7|82647.7|82692.4|82642.4|57
1620806460000|2021-05-12 08:01:00|82693.6|82643.6|82691|82641|82694|82644|82689.6|82639.6|38
1620806470000|2021-05-12 08:01:10|82691.6|82641.6|82689.1|82639.1|82691.6|82641.6|82686.9|82636.9|40
1620806480000|2021-05-12 08:01:20|82689.7|82639.7|82684.1|82634.1|82689.7|82639.7|82682.8|82632.8|52
1620806490000|2021-05-12 08:01:30|82684.2|82634.2|82688.3|82638.3|82689.8|82639.8|82684.2|82634.2|38
1620806500000|2021-05-12 08:01:40|82688|82638|82684.2|82634.2|82688.6|82638.6|82684.2|82634.2|38
1620806510000|2021-05-12 08:01:50|82684.4|82634.4|82687.9|82637.9|82693|82643|82683.6|82633.6|38
1620806520000|2021-05-12 08:02:00|82690.2|82640.2|82689.3|82639.3|82690.4|82640.4|82686.9|82636.9|37
1620806530000|2021-05-12 08:02:10|82689.2|82639.2|82693.3|82643.3|82696.4|82658.2|82683.2|82638|41
1620806540000|2021-05-12 08:02:20|82691.7|82641.7|82690.1|82640.1|82694.7|82644.7|82689.3|82639.3|34
1620806550000|2021-05-12 08:02:30|82691.4|82641.4|82693.3|82643.3|82693.3|82643.3|82688.7|82638.7|43
1620806560000|2021-05-12 08:02:40|82693.4|82643.4|82695.2|82645.2|82697.4|82647.4|82691.4|82641.4|45
1620806570000|2021-05-12 08:02:50|82695.3|82645.3|82695.8|82645.8|82696.9|82646.9|82694.1|82644.1|31
1620806580000|2021-05-12 08:03:00|82695.7|82645.7|82690.6|82640.6|82696.2|82646.2|82689.8|82639.8|31
1620806590000|2021-05-12 08:03:10|82691.1|82641.1|82692.3|82642.3|82694|82644|82689|82639|45
1620806600000|2021-05-12 08:03:20|82692|82642|82679.7|82654.7|82692.5|82655.9|82679|82640.3|33
1620806610000|2021-05-12 08:03:30|82679.6|82654.6|82678|82653|82692.6|82655.6|82677.6|82640.1|30
1620806620000|2021-05-12 08:03:40|82677.9|82652.9|82667.1|82617.1|82692.2|82653.2|82665.5|82615.5|64
1620806630000|2021-05-12 08:03:50|82665.5|82615.5|82659|82609|82669.7|82619.7|82655.9|82605.9|56
1620806640000|2021-05-12 08:04:00|82658.5|82608.5|82649.5|82599.5|82661.1|82611.1|82646.1|82596.1|52
1620806650000|2021-05-12 08:04:10|82647.7|82597.7|82678.6|82628.6|82690.6|82640.6|82647.4|82597.4|52
1620806660000|2021-05-12 08:04:20|82672|82622|82658.6|82608.6|82673.1|82623.1|82644.6|82604.8|66
1620806670000|2021-05-12 08:04:30|82657.8|82607.8|82655.4|82605.4|82658.6|82608.6|82655.4|82605.4|47
1620806680000|2021-05-12 08:04:40|82655.7|82605.7|82657.5|82607.5|82659|82609|82655.7|82605.7|29
1620806690000|2021-05-12 08:04:50|82657.6|82607.6|82666.7|82616.7|82667.2|82617.2|82657.6|82607.6|33
1620806700000|2021-05-12 08:05:00|82665.6|82615.6|82666|82616|82668.3|82618.3|82664.1|82614.1|38
1620806710000|2021-05-12 08:05:10|82665.7|82615.7|82667.5|82617.5|82668.5|82618.5|82665.5|82615.5|32
1620806720000|2021-05-12 08:05:20|82667.8|82617.8|82671.1|82621.1|82671.8|82621.8|82667.8|82617.8|29
1620806730000|2021-05-12 08:05:30|82669.9|82619.9|82673.6|82623.6|82678.9|82628.9|82669.9|82619.9|64
1620806740000|2021-05-12 08:05:40|82673.1|82623.1|82670.5|82620.5|82674.9|82624.9|82665.6|82615.6|55
1620806750000|2021-05-12 08:05:50|82671.6|82621.6|82670.7|82620.7|82671.6|82621.6|82668.1|82618.1|40
1620806760000|2021-05-12 08:06:00|82672.1|82622.1|82690.3|82640.3|82690.9|82640.9|82672.1|82622.1|63
1620806770000|2021-05-12 08:06:10|82690.7|82640.7|82678|82628|82691|82641|82674.6|82624.6|60
1620806780000|2021-05-12 08:06:20|82676.8|82626.8|82672.7|82622.7|82677.6|82627.6|82671.7|82621.7|51
1620806790000|2021-05-12 08:06:30|82672.8|82622.8|82687.9|82637.9|82687.9|82637.9|82672.8|82622.8|49
1620806800000|2021-05-12 08:06:40|82687.7|82637.7|82691.7|82641.7|82691.7|82641.7|82684.1|82634.1|44
1620806810000|2021-05-12 08:06:50|82691.8|82641.8|82693.9|82643.9|82694.8|82644.8|82690.8|82640.8|35
1620806820000|2021-05-12 08:07:00|82693.8|82643.8|82691.3|82641.3|82693.8|82643.8|82688.7|82638.7|43
1620806830000|2021-05-12 08:07:10|82690.4|82640.4|82697.3|82647.3|82698.5|82648.5|82687|82637|52
1620806840000|2021-05-12 08:07:20|82697.8|82647.8|82698|82648|82698.1|82648.1|82694.6|82644.6|38
1620806850000|2021-05-12 08:07:30|82698.7|82648.7|82701.8|82651.8|82702.9|82652.9|82697.1|82647.1|49
1620806860000|2021-05-12 08:07:40|82702.3|82652.3|82709.2|82659.2|82709.2|82659.2|82701.7|82651.7|38
1620806870000|2021-05-12 08:07:50|82708.4|82658.4|82712.3|82662.3|82713.1|82663.1|82703|82653|52
1620806880000|2021-05-12 08:08:00|82712.9|82662.9|82702.1|82652.1|82712.9|82662.9|82699.1|82649.1|58
1620806890000|2021-05-12 08:08:10|82702.6|82652.6|82695.9|82645.9|82709.1|82659.1|82695.9|82645.9|59
1620806900000|2021-05-12 08:08:20|82696.2|82646.2|82686|82636|82699.2|82649.2|82684.4|82634.4|70
1620806910000|2021-05-12 08:08:30|82685.4|82635.4|82687.9|82637.9|82688.4|82638.4|82681.8|82631.8|37
1620806920000|2021-05-12 08:08:40|82688.3|82638.3|82682.1|82632.1|82688.3|82638.3|82676.4|82626.4|60
1620806930000|2021-05-12 08:08:50|82681.3|82631.3|82675.7|82625.7|82682.5|82632.5|82674.6|82624.6|54
1620806940000|2021-05-12 08:09:00|82676.5|82626.5|82679|82629|82681.2|82631.2|82674.5|82624.5|45
1620806950000|2021-05-12 08:09:10|82679.3|82629.3|82678.5|82628.5|82680.2|82630.2|82674.1|82624.1|44
1620806960000|2021-05-12 08:09:20|82678.8|82628.8|82685.7|82635.7|82686.5|82636.5|82678.8|82628.8|37
1620806970000|2021-05-12 08:09:30|82684.1|82634.1|82685.9|82635.9|82686.5|82636.5|82683.8|82633.8|35
1620806980000|2021-05-12 08:09:40|82686.3|82636.3|82685.4|82635.4|82686.3|82636.3|82683.4|82633.4|18
1620806990000|2021-05-12 08:09:50|82685.3|82635.3|82687.5|82637.5|82688.2|82638.2|82684.8|82634.8|25
1620807000000|2021-05-12 08:10:00|82687.4|82637.4|82686.4|82636.4|82687.4|82637.4|82684|82634|27
1620807010000|2021-05-12 08:10:10|82686.1|82636.1|82681.1|82656.1|82696.6|82657|82680.3|82635.8|43
1620807020000|2021-05-12 08:10:20|82681|82656|82693.2|82643.2|82694.8|82656.1|82680.6|82641.3|35
1620807030000|2021-05-12 08:10:30|82693.3|82643.3|82686.1|82661.1|82699.3|82661.7|82685.4|82642.9|32
1620807040000|2021-05-12 08:10:40|82685.9|82660.9|82696.1|82646.1|82696.6|82660.9|82679.3|82636.9|41
1620807050000|2021-05-12 08:10:50|82696.6|82646.6|82672.3|82622.3|82697.7|82647.7|82671.8|82621.8|45
1620807060000|2021-05-12 08:11:00|82672.4|82622.4|82687.9|82637.9|82690.9|82640.9|82672.4|82622.4|49
1620807070000|2021-05-12 08:11:10|82687.8|82637.8|82691.3|82641.3|82691.6|82641.6|82687.2|82637.2|43
1620807080000|2021-05-12 08:11:20|82691.6|82641.6|82691.3|82641.3|82693.5|82643.5|82685|82635|47
1620807090000|2021-05-12 08:11:30|82690.9|82640.9|82691.1|82641.1|82692.5|82642.5|82690.2|82640.2|28
1620807100000|2021-05-12 08:11:40|82691|82641|82680.7|82655.7|82696.2|82655.9|82680.7|82641|48
1620807110000|2021-05-12 08:11:50|82681|82656|82693.2|82643.2|82693.7|82656.7|82681|82641.5|25
1620807120000|2021-05-12 08:12:00|82693.8|82643.8|82683.9|82633.9|82694.1|82644.1|82681.9|82631.9|40
1620807130000|2021-05-12 08:12:10|82684.1|82634.1|82687.3|82637.3|82689.1|82639.1|82684.1|82634.1|42
1620807140000|2021-05-12 08:12:20|82687.6|82637.6|82707.9|82657.9|82710.1|82660.1|82687.1|82637.1|55
1620807150000|2021-05-12 08:12:30|82706.1|82656.1|82696|82646|82706.9|82656.9|82691.8|82641.8|58
1620807160000|2021-05-12 08:12:40|82685.3|82660.3|82727.2|82677.2|82729.2|82679.2|82684.6|82646.6|46
1620807170000|2021-05-12 08:12:50|82726.9|82676.9|82720.1|82670.1|82727.5|82677.5|82715.1|82665.1|41
1620807180000|2021-05-12 08:13:00|82720|82670|82703.4|82678.4|82721.9|82679.5|82701.2|82667|37
1620807190000|2021-05-12 08:13:10|82702.9|82677.9|82713|82663|82713|82678.8|82700.7|82661.5|31
1620807200000|2021-05-12 08:13:20|82713.6|82663.6|82721.7|82671.7|82721.7|82684|82702.4|82663.6|49
1620807210000|2021-05-12 08:13:30|82724.7|82674.7|82718.5|82693.5|82732.2|82694.8|82714.8|82674.7|59
1620807220000|2021-05-12 08:13:40|82716.1|82691.1|82738.5|82688.5|82738.5|82691.1|82713.5|82675.2|45
1620807230000|2021-05-12 08:13:50|82737.4|82687.4|82737.2|82687.2|82741.6|82702.5|82726|82685.6|53
1620807240000|2021-05-12 08:14:00|82737|82687|82736.8|82686.8|82739|82702.4|82724|82682.9|53
1620807250000|2021-05-12 08:14:10|82731.9|82681.9|82729|82679|82736.8|82694.3|82719.3|82679|57
1620807260000|2021-05-12 08:14:20|82727.1|82677.1|82736.3|82686.3|82736.7|82696.8|82719.2|82674.3|59
1620807270000|2021-05-12 08:14:30|82735.7|82685.7|82757.1|82707.1|82757.8|82707.8|82721.6|82684.6|47
1620807280000|2021-05-12 08:14:40|82757.9|82707.9|82750.5|82700.5|82757.9|82707.9|82749.8|82699.8|61
1620807290000|2021-05-12 08:14:50|82750.7|82700.7|82737.9|82687.9|82750.7|82700.7|82726.8|82676.8|54
1620807300000|2021-05-12 08:15:00|82737.5|82687.5|82739.2|82689.2|82740|82690|82732.2|82682.2|55
1620807310000|2021-05-12 08:15:10|82736.6|82686.6|82726.9|82676.9|82738.1|82688.1|82725.9|82675.9|38
1620807320000|2021-05-12 08:15:20|82726.7|82676.7|82713.1|82663.1|82726.8|82676.8|82709.1|82659.1|53
1620807330000|2021-05-12 08:15:30|82712.9|82662.9|82727.2|82677.2|82729.3|82690.5|82712.9|82662.9|67
1620807340000|2021-05-12 08:15:40|82727.5|82677.5|82753.7|82703.7|82755|82705|82727.5|82677.5|68
1620807350000|2021-05-12 08:15:50|82753.6|82703.6|82744.1|82694.1|82761.7|82711.7|82740.1|82690.1|66
1620807360000|2021-05-12 08:16:00|82744.2|82694.2|82745.1|82695.1|82748.4|82698.4|82740.5|82690.5|44
1620807370000|2021-05-12 08:16:10|82746.4|82696.4|82747.5|82697.5|82749.7|82699.7|82744.8|82694.8|39
1620807380000|2021-05-12 08:16:20|82747|82697|82742.1|82692.1|82747|82697|82740.6|82690.6|50
1620807390000|2021-05-12 08:16:30|82741.8|82691.8|82742.8|82692.8|82743.2|82693.2|82739.8|82689.8|40
1620807400000|2021-05-12 08:16:40|82742.9|82692.9|82741|82691|82745.9|82695.9|82740.7|82690.7|49
1620807410000|2021-05-12 08:16:50|82740.8|82690.8|82737.7|82687.7|82740.8|82690.8|82735.6|82685.6|46
1620807420000|2021-05-12 08:17:00|82739.8|82689.8|82758.1|82708.1|82759.2|82709.2|82739.2|82689.2|62
1620807430000|2021-05-12 08:17:10|82757.5|82707.5|82757|82707|82759.3|82709.3|82756.9|82706.9|34
1620807440000|2021-05-12 08:17:20|82757.1|82707.1|82756.3|82706.3|82758.6|82708.6|82753.9|82703.9|48
1620807450000|2021-05-12 08:17:30|82756.7|82706.7|82767.5|82717.5|82770.5|82720.5|82753.3|82703.3|63
1620807460000|2021-05-12 08:17:40|82766.5|82716.5|82777.5|82727.5|82778.2|82728.2|82766.5|82716.5|63
1620807470000|2021-05-12 08:17:50|82777.4|82727.4|82779|82729|82779|82729|82772.6|82722.6|41
1620807480000|2021-05-12 08:18:00|82778.7|82728.7|82781.6|82731.6|82783.5|82733.5|82777.4|82727.4|37
1620807490000|2021-05-12 08:18:10|82781.1|82731.1|82778.7|82728.7|82782.7|82732.7|82778.6|82728.6|30
1620807500000|2021-05-12 08:18:20|82778|82728|82775.1|82725.1|82779.2|82729.2|82773.8|82723.8|35
1620807510000|2021-05-12 08:18:30|82774.1|82724.1|82763.1|82713.1|82775.8|82725.8|82759.1|82709.1|52
1620807520000|2021-05-12 08:18:40|82762.9|82712.9|82754.4|82704.4|82764.8|82714.8|82750.6|82700.6|54
1620807530000|2021-05-12 08:18:50|82754.5|82704.5|82752.4|82702.4|82757|82707|82752|82702|35
1620807540000|2021-05-12 08:19:00|82752.5|82702.5|82753|82703|82753.9|82703.9|82752.4|82702.4|34
1620807550000|2021-05-12 08:19:10|82753.2|82703.2|82747.4|82697.4|82754.9|82704.9|82745.8|82695.8|41
1620807560000|2021-05-12 08:19:20|82746.2|82696.2|82740.6|82690.6|82746.2|82696.2|82738.7|82688.7|42
1620807570000|2021-05-12 08:19:30|82741|82691|82739|82689|82744.8|82694.8|82738.3|82688.3|49
1620807580000|2021-05-12 08:19:40|82735.9|82685.9|82734.5|82684.5|82736|82686|82732.7|82682.7|43
1620807590000|2021-05-12 08:19:50|82732.7|82682.7|82736.7|82686.7|82738.7|82688.7|82732.7|82682.7|33
1620807600000|2021-05-12 08:20:00|82736.8|82686.8|82726.1|82676.1|82738.9|82688.9|82723.3|82673.3|50
1620807610000|2021-05-12 08:20:10|82725.9|82675.9|82728.8|82678.8|82730.8|82680.8|82724.7|82674.7|46
1620807620000|2021-05-12 08:20:20|82728.9|82678.9|82731.8|82681.8|82733.1|82683.1|82728.9|82678.9|40
1620807630000|2021-05-12 08:20:30|82732.1|82682.1|82736.8|82686.8|82737.7|82687.7|82731.2|82681.2|40
1620807640000|2021-05-12 08:20:40|82736.7|82686.7|82732.2|82682.2|82738.6|82688.6|82730.8|82680.8|47
1620807650000|2021-05-12 08:20:50|82735.1|82685.1|82741|82691|82743.5|82693.5|82734.8|82684.8|42
1620807660000|2021-05-12 08:21:00|82741.6|82691.6|82741.1|82691.1|82744|82694|82740.8|82690.8|29
1620807670000|2021-05-12 08:21:10|82741.2|82691.2|82747.9|82697.9|82749|82699|82739.9|82689.9|44
1620807680000|2021-05-12 08:21:20|82748.6|82698.6|82749|82699|82749.3|82699.3|82744.9|82694.9|37
1620807690000|2021-05-12 08:21:30|82749.2|82699.2|82735.7|82685.7|82751.1|82701.1|82735.5|82685.5|43
1620807700000|2021-05-12 08:21:40|82735.5|82685.5|82737.6|82687.6|82739.3|82689.3|82734.3|82684.3|40
1620807710000|2021-05-12 08:21:50|82737.8|82687.8|82736.8|82686.8|82737.8|82687.8|82734.2|82684.2|34
1620807720000|2021-05-12 08:22:00|82737.3|82687.3|82740.9|82690.9|82741.4|82691.4|82735.8|82685.8|37
1620807730000|2021-05-12 08:22:10|82740.5|82690.5|82756.5|82706.5|82756.5|82706.5|82740.5|82690.5|42
1620807740000|2021-05-12 08:22:20|82755.5|82705.5|82755.9|82705.9|82761.9|82711.9|82755.2|82705.2|48
1620807750000|2021-05-12 08:22:30|82756.3|82706.3|82756.4|82731.4|82765.1|82731.4|82752.3|82705.8|40
1620807760000|2021-05-12 08:22:40|82768.7|82718.7|82782.6|82732.6|82784.4|82734.4|82768.7|82718.7|57
1620807770000|2021-05-12 08:22:50|82782.9|82732.9|82775.1|82725.1|82783.1|82733.1|82774.8|82724.8|30
1620807780000|2021-05-12 08:23:00|82775.9|82725.9|82763.1|82713.1|82776.7|82736.3|82760.8|82710.8|48
1620807790000|2021-05-12 08:23:10|82763|82713|82762|82712|82765.5|82715.5|82760.3|82710.3|56
1620807800000|2021-05-12 08:23:20|82762.7|82712.7|82784|82734|82785.7|82735.7|82757.8|82707.8|44
1620807810000|2021-05-12 08:23:30|82785.8|82735.8|82791|82741|82795.8|82745.8|82785.8|82735.8|60
1620807820000|2021-05-12 08:23:40|82790.8|82740.8|82800.1|82750.1|82802.7|82752.7|82788.5|82738.5|54
1620807830000|2021-05-12 08:23:50|82800.2|82750.2|82804.9|82754.9|82807.1|82757.1|82799.7|82749.7|58
1620807840000|2021-05-12 08:24:00|82804.5|82754.5|82811.5|82761.5|82811.5|82761.5|82792.5|82742.5|68
1620807850000|2021-05-12 08:24:10|82810.8|82760.8|82803.2|82753.2|82810.8|82760.8|82797.8|82747.8|49
1620807860000|2021-05-12 08:24:20|82803.4|82753.4|82790.5|82740.5|82803.4|82753.4|82785.2|82735.2|38
1620807870000|2021-05-12 08:24:30|82790.8|82740.8|82761.2|82711.2|82791.8|82741.8|82760.5|82710.5|48
1620807880000|2021-05-12 08:24:40|82761.8|82711.8|82785.7|82735.7|82785.7|82735.7|82761.2|82711.2|65
1620807890000|2021-05-12 08:24:50|82785.4|82735.4|82793.3|82743.3|82795.7|82753.9|82776.7|82735|46
1620807900000|2021-05-12 08:25:00|82793.1|82743.1|82778|82728|82793.3|82743.3|82768.3|82718.3|62
1620807910000|2021-05-12 08:25:10|82778.1|82728.1|82779.4|82729.4|82780|82730|82777.7|82727.7|42
1620807920000|2021-05-12 08:25:20|82779.3|82729.3|82780|82730|82780|82730|82777.2|82727.2|39
1620807930000|2021-05-12 08:25:30|82779.8|82729.8|82766.5|82716.5|82782.5|82732.5|82766.1|82716.1|50
1620807940000|2021-05-12 08:25:40|82766.6|82716.6|82764.7|82714.7|82767|82717|82764.5|82714.5|31
1620807950000|2021-05-12 08:25:50|82765.2|82715.2|82766|82716|82766.1|82716.1|82764.6|82714.6|33
1620807960000|2021-05-12 08:26:00|82765.8|82715.8|82763.6|82713.6|82766|82716|82763|82713|26
1620807970000|2021-05-12 08:26:10|82763.5|82713.5|82764.4|82714.4|82764.6|82714.6|82763.4|82713.4|18
1620807980000|2021-05-12 08:26:20|82764.9|82714.9|82767.1|82717.1|82767.4|82717.4|82764.9|82714.9|28
1620807990000|2021-05-12 08:26:30|82766.8|82716.8|82769.9|82719.9|82769.9|82719.9|82764.7|82714.7|31
1620808000000|2021-05-12 08:26:40|82768.5|82718.5|82755.9|82730.9|82769.4|82732.7|82755.6|82718.5|14
1620808010000|2021-05-12 08:26:50|82755.8|82730.8|82759.9|82709.9|82768.1|82730.8|82753|82709.9|39
1620808020000|2021-05-12 08:27:00|82761|82711|82742|82692|82761.7|82711.7|82734.1|82684.1|54
1620808030000|2021-05-12 08:27:10|82741.8|82691.8|82736.1|82686.1|82742.7|82692.7|82733.3|82683.3|51
1620808040000|2021-05-12 08:27:20|82735.8|82685.8|82738.1|82688.1|82739.3|82689.3|82735.4|82685.4|48
1620808050000|2021-05-12 08:27:30|82737.8|82687.8|82726.3|82676.3|82738.1|82688.1|82726.3|82676.3|40
1620808060000|2021-05-12 08:27:40|82727.1|82677.1|82720.5|82670.5|82729.5|82679.5|82720|82670|46
1620808070000|2021-05-12 08:27:50|82721.1|82671.1|82721.7|82671.7|82723.9|82673.9|82719.9|82669.9|39
1620808080000|2021-05-12 08:28:00|82720.7|82670.7|82763.7|82713.7|82764.7|82714.7|82720|82670|65
1620808090000|2021-05-12 08:28:10|82763.5|82713.5|82724.3|82674.3|82763.5|82713.5|82724.3|82674.3|55
1620808100000|2021-05-12 08:28:20|82726.2|82676.2|82724|82674|82726.7|82676.7|82720.7|82670.7|38
1620808110000|2021-05-12 08:28:30|82723.2|82673.2|82742|82692|82755.2|82705.2|82723.2|82673.2|48
1620808120000|2021-05-12 08:28:40|82742.6|82692.6|82742.9|82692.9|82743.1|82693.1|82741.2|82691.2|28
1620808130000|2021-05-12 08:28:50|82743|82693|82757|82707|82766|82716|82741.6|82691.6|52
1620808140000|2021-05-12 08:29:00|82756.5|82706.5|82714.2|82664.2|82756.5|82706.5|82714.2|82664.2|59
1620808150000|2021-05-12 08:29:10|82712.7|82662.7|82743.1|82693.1|82743.1|82693.1|82703.6|82656.6|56
1620808160000|2021-05-12 08:29:20|82742.8|82692.8|82724.5|82674.5|82753.8|82703.8|82720.4|82670.4|63
1620808170000|2021-05-12 08:29:30|82725.1|82675.1|82730.4|82680.4|82733.1|82683.1|82720.8|82670.8|63
1620808180000|2021-05-12 08:29:40|82730.8|82680.8|82733.5|82683.5|82735.6|82685.6|82728.8|82678.8|42
1620808190000|2021-05-12 08:29:50|82733.2|82683.2|82734.1|82684.1|82735|82685|82732.2|82682.2|31
1620808200000|2021-05-12 08:30:00|82734|82684|82734.6|82684.6|82736.5|82686.5|82734|82684|39
1620808210000|2021-05-12 08:30:10|82734.4|82684.4|82740|82690|82747|82697|82732.9|82682.9|62
1620808220000|2021-05-12 08:30:20|82740.5|82690.5|82711.6|82661.6|82741.4|82691.4|82709.2|82659.2|57
1620808230000|2021-05-12 08:30:30|82712.3|82662.3|82718.1|82668.1|82718.1|82668.1|82712.1|82662.1|44
1620808240000|2021-05-12 08:30:40|82718.2|82668.2|82717|82667|82718.2|82668.2|82705|82655|53
1620808250000|2021-05-12 08:30:50|82715.6|82665.6|82726.1|82676.1|82726.4|82676.4|82715.6|82665.6|44
1620808260000|2021-05-12 08:31:00|82726|82676|82736.8|82686.8|82738.9|82688.9|82725.5|82675.5|44
1620808270000|2021-05-12 08:31:10|82736.5|82686.5|82736.8|82686.8|82737.4|82687.4|82735.1|82685.1|30
1620808280000|2021-05-12 08:31:20|82737.5|82687.5|82736.1|82686.1|82740.7|82690.7|82734.6|82684.6|35
1620808290000|2021-05-12 08:31:30|82736.4|82686.4|82747.1|82697.1|82753.5|82703.5|82735.9|82685.9|51
1620808300000|2021-05-12 08:31:40|82747|82697|82747|82697|82751|82701|82744.5|82694.5|44
1620808310000|2021-05-12 08:31:50|82747.1|82697.1|82749.7|82699.7|82750|82700|82746.2|82696.2|28
1620808320000|2021-05-12 08:32:00|82755.3|82705.3|82754.9|82704.9|82758.7|82720.9|82743.3|82701.7|45
1620808330000|2021-05-12 08:32:10|82755.4|82705.4|82755.8|82705.8|82757|82707|82752.7|82702.7|42
1620808340000|2021-05-12 08:32:20|82755.6|82705.6|82748.9|82698.9|82755.6|82714.2|82736.6|82697.2|35
1620808350000|2021-05-12 08:32:30|82749.5|82699.5|82733|82683|82749.5|82706.3|82730.5|82681.2|41
1620808360000|2021-05-12 08:32:40|82732.5|82682.5|82727|82677|82732.5|82682.5|82723.5|82673.5|60
1620808370000|2021-05-12 08:32:50|82724|82674|82730.7|82680.7|82731.7|82681.7|82723.8|82673.8|55
1620808380000|2021-05-12 08:33:00|82730.6|82680.6|82734.7|82684.7|82736.4|82686.4|82729.7|82679.7|29
1620808390000|2021-05-12 08:33:10|82734.2|82684.2|82732.7|82682.7|82734.6|82684.6|82732.3|82682.3|20
1620808400000|2021-05-12 08:33:20|82732.6|82682.6|82738.1|82688.1|82739.3|82689.3|82732.2|82682.2|37
1620808410000|2021-05-12 08:33:30|82738.3|82688.3|82735.4|82685.4|82738.9|82688.9|82735.2|82685.2|46
1620808420000|2021-05-12 08:33:40|82735.5|82685.5|82719.9|82669.9|82735.5|82685.5|82719.8|82669.8|44
1620808430000|2021-05-12 08:33:50|82719.7|82669.7|82719.4|82669.4|82723.8|82673.8|82718.6|82668.6|36
1620808440000|2021-05-12 08:34:00|82718.7|82668.7|82709.6|82659.6|82718.7|82668.7|82708.7|82658.7|38
1620808450000|2021-05-12 08:34:10|82709.9|82659.9|82708.4|82658.4|82710.2|82660.2|82704.5|82654.5|52
1620808460000|2021-05-12 08:34:20|82707.7|82657.7|82703.3|82653.3|82708.4|82658.4|82701.4|82651.4|46
1620808470000|2021-05-12 08:34:30|82702.4|82652.4|82699.3|82649.3|82704.3|82654.3|82696.3|82646.3|47
1620808480000|2021-05-12 08:34:40|82699.6|82649.6|82699.4|82649.4|82700.6|82650.6|82698.3|82648.3|28
1620808490000|2021-05-12 08:34:50|82700.3|82650.3|82700.8|82650.8|82700.9|82650.9|82699.6|82649.6|23
1620808500000|2021-05-12 08:35:00|82700.3|82650.3|82694.9|82644.9|82701.1|82651.1|82694.2|82644.2|33
1620808510000|2021-05-12 08:35:10|82695.6|82645.6|82697.1|82647.1|82698.2|82648.2|82695.6|82645.6|25
1620808520000|2021-05-12 08:35:20|82696.9|82646.9|82701.3|82651.3|82701.9|82651.9|82695.5|82645.5|33
1620808530000|2021-05-12 08:35:30|82701.5|82651.5|82700.3|82650.3|82701.5|82651.5|82697.6|82647.6|27
1620808540000|2021-05-12 08:35:40|82700.4|82650.4|82706.3|82656.3|82707.5|82657.5|82699.3|82649.3|38
1620808550000|2021-05-12 08:35:50|82706.5|82656.5|82707.4|82657.4|82708.9|82658.9|82706.1|82656.1|39
1620808560000|2021-05-12 08:36:00|82708.9|82658.9|82707.4|82657.4|82709.1|82659.1|82706.9|82656.9|29
1620808570000|2021-05-12 08:36:10|82707.3|82657.3|82712.4|82662.4|82713.9|82663.9|82707.3|82657.3|34
1620808580000|2021-05-12 08:36:20|82713|82663|82723.8|82673.8|82723.8|82673.8|82713|82663|36
1620808590000|2021-05-12 08:36:30|82723.5|82673.5|82729.8|82679.8|82730|82680|82721.8|82671.8|49
1620808600000|2021-05-12 08:36:40|82730.1|82680.1|82752|82702|82752.7|82702.7|82728.3|82678.3|64
1620808610000|2021-05-12 08:36:50|82751.8|82701.8|82759.2|82709.2|82759.2|82709.2|82751.7|82701.7|41
1620808620000|2021-05-12 08:37:00|82760.2|82710.2|82767.9|82717.9|82768.9|82718.9|82760.2|82710.2|53
1620808630000|2021-05-12 08:37:10|82767.3|82717.3|82770.8|82720.8|82771.5|82721.5|82764.5|82714.5|48
1620808640000|2021-05-12 08:37:20|82770.5|82720.5|82773.5|82723.5|82777.4|82727.4|82770|82720|52
1620808650000|2021-05-12 08:37:30|82773.4|82723.4|82776.5|82726.5|82777.8|82727.8|82771.5|82721.5|57
1620808660000|2021-05-12 08:37:40|82777|82727|82769.2|82719.2|82777|82727|82764.3|82714.3|61
1620808670000|2021-05-12 08:37:50|82769.8|82719.8|82767.7|82717.7|82770.6|82720.6|82767.4|82717.4|41
1620808680000|2021-05-12 08:38:00|82767.9|82717.9|82783.5|82733.5|82784.1|82734.1|82764.2|82714.2|55
1620808690000|2021-05-12 08:38:10|82784|82734|82788.3|82738.3|82790.8|82740.8|82782.1|82732.1|42
1620808700000|2021-05-12 08:38:20|82788.6|82738.6|82796.6|82746.6|82796.9|82746.9|82788.6|82738.6|50
1620808710000|2021-05-12 08:38:30|82796.7|82746.7|82788.5|82738.5|82797.3|82747.3|82788.5|82738.5|37
1620808720000|2021-05-12 08:38:40|82786|82736|82775.2|82725.2|82787.6|82737.6|82775.1|82725.1|55
1620808730000|2021-05-12 08:38:50|82776.4|82726.4|82792.2|82742.2|82792.2|82742.2|82775.4|82725.4|59
1620808740000|2021-05-12 08:39:00|82791.9|82741.9|82791.3|82741.3|82792.9|82742.9|82785|82735|56
1620808750000|2021-05-12 08:39:10|82791.1|82741.1|82800.8|82750.8|82807|82757|82789.7|82739.7|58
1620808760000|2021-05-12 08:39:20|82801.1|82751.1|82795.3|82745.3|82803.5|82753.5|82792.7|82742.7|44
1620808770000|2021-05-12 08:39:30|82794.8|82744.8|82795.4|82745.4|82798.4|82748.4|82791.3|82741.3|48
1620808780000|2021-05-12 08:39:40|82795|82745|82791.4|82741.4|82796.1|82746.1|82788.2|82738.2|40
1620808790000|2021-05-12 08:39:50|82790.9|82740.9|82791.5|82741.5|82792|82742|82787.9|82737.9|54
1620808800000|2021-05-12 08:40:00|82792.2|82742.2|82782|82732|82794.4|82744.4|82777.2|82727.2|43
1620808810000|2021-05-12 08:40:10|82780.6|82730.6|82792.3|82742.3|82795.1|82745.1|82777.6|82727.6|55
1620808820000|2021-05-12 08:40:20|82791.5|82741.5|82792.4|82742.4|82793.9|82743.9|82786.5|82736.5|55
1620808830000|2021-05-12 08:40:30|82793.2|82743.2|82794.7|82744.7|82797|82747|82791.1|82741.1|37
1620808840000|2021-05-12 08:40:40|82795|82745|82801.8|82751.8|82802.6|82764.4|82788.7|82741.5|61
1620808850000|2021-05-12 08:40:50|82800.5|82750.5|82799.3|82774.3|82809.1|82774.3|82793.4|82750.2|49
1620808860000|2021-05-12 08:41:00|82812|82762|82799.7|82749.7|82815|82765|82799.2|82749.2|53
1620808870000|2021-05-12 08:41:10|82801.2|82751.2|82812.3|82762.3|82812.3|82762.3|82799.9|82749.9|35
1620808880000|2021-05-12 08:41:20|82812.2|82762.2|82805.9|82755.9|82812.3|82771.7|82794|82755.8|42
1620808890000|2021-05-12 08:41:30|82806.1|82756.1|82809.9|82759.9|82810.3|82760.3|82805.8|82755.8|33
1620808900000|2021-05-12 08:41:40|82809.5|82759.5|82801.5|82776.5|82815.5|82777.2|82800.2|82759.4|38
1620808910000|2021-05-12 08:41:50|82802.6|82777.6|82814.2|82764.2|82816.6|82777.6|82802.6|82763.8|28
1620808920000|2021-05-12 08:42:00|82814.4|82764.4|82810.2|82760.2|82814.4|82764.4|82808.3|82758.3|36
1620808930000|2021-05-12 08:42:10|82809.4|82759.4|82808.3|82758.3|82810|82760|82806|82756|34
1620808940000|2021-05-12 08:42:20|82806.8|82756.8|82798.7|82748.7|82806.8|82756.8|82798|82748|43
1620808950000|2021-05-12 08:42:30|82798.4|82748.4|82793.9|82743.9|82800.2|82750.2|82791.3|82741.3|44
1620808960000|2021-05-12 08:42:40|82794.1|82744.1|82794.8|82744.8|82796.8|82746.8|82794.1|82744.1|31
1620808970000|2021-05-12 08:42:50|82796.1|82746.1|82785.7|82735.7|82796.1|82746.1|82785.2|82735.2|54
1620808980000|2021-05-12 08:43:00|82785.8|82735.8|82792|82742|82792.6|82742.6|82785.3|82735.3|36
1620808990000|2021-05-12 08:43:10|82791.4|82741.4|82797.5|82747.5|82799.8|82749.8|82791.1|82741.1|44
1620809000000|2021-05-12 08:43:20|82797.9|82747.9|82794|82744|82798.1|82748.1|82791.9|82741.9|55
1620809010000|2021-05-12 08:43:30|82793.7|82743.7|82795.7|82745.7|82795.9|82745.9|82793.2|82743.2|38
1620809020000|2021-05-12 08:43:40|82795.3|82745.3|82798.6|82748.6|82799.7|82749.7|82795.3|82745.3|37
1620809030000|2021-05-12 08:43:50|82798.7|82748.7|82797.1|82747.1|82801.2|82751.2|82796.9|82746.9|37
1620809040000|2021-05-12 08:44:00|82798.1|82748.1|82793.7|82743.7|82798.5|82748.5|82793.5|82743.5|30
1620809050000|2021-05-12 08:44:10|82793.4|82743.4|82787.3|82737.3|82793.5|82743.5|82787.3|82737.3|57
1620809060000|2021-05-12 08:44:20|82787.1|82737.1|82780.2|82755.2|82791.7|82755.2|82778.8|82736.9|43
1620809070000|2021-05-12 08:44:30|82779.9|82754.9|82794.8|82744.8|82795.5|82756.7|82779.5|82742.9|46
1620809080000|2021-05-12 08:44:40|82794.3|82744.3|82798|82748|82798|82748|82793.7|82743.7|33
1620809090000|2021-05-12 08:44:50|82797.5|82747.5|82797.8|82747.8|82799.5|82749.5|82792|82742|37
1620809100000|2021-05-12 08:45:00|82798.6|82748.6|82796.4|82746.4|82798.6|82748.6|82795|82745|41
1620809110000|2021-05-12 08:45:10|82796.9|82746.9|82793.2|82743.2|82800.4|82750.4|82793.1|82743.1|45
1620809120000|2021-05-12 08:45:20|82793.4|82743.4|82795.1|82745.1|82795.1|82745.1|82786|82736|46
1620809130000|2021-05-12 08:45:30|82795|82745|82797.4|82747.4|82798.4|82748.4|82793.8|82743.8|35
1620809140000|2021-05-12 08:45:40|82797.6|82747.6|82797.9|82747.9|82798.2|82748.2|82796.1|82746.1|34
1620809150000|2021-05-12 08:45:50|82797.1|82747.1|82790.3|82740.3|82797.2|82747.2|82790.3|82740.3|41
1620809160000|2021-05-12 08:46:00|82789.6|82739.6|82792.5|82742.5|82792.6|82754.2|82775.2|82738.3|49
1620809170000|2021-05-12 08:46:10|82792.8|82742.8|82796.7|82746.7|82797.3|82747.3|82791.2|82741.2|41
1620809180000|2021-05-12 08:46:20|82796.6|82746.6|82797|82747|82797|82747|82796|82746|28
1620809190000|2021-05-12 08:46:30|82796.5|82746.5|82790.6|82740.6|82796.5|82746.5|82783.1|82733.1|43
1620809200000|2021-05-12 08:46:40|82790.7|82740.7|82789.3|82739.3|82791.2|82750.4|82772.1|82734.9|36
1620809210000|2021-05-12 08:46:50|82789.5|82739.5|82790.4|82740.4|82796.2|82746.2|82789.3|82739.3|42
1620809220000|2021-05-12 08:47:00|82791.1|82741.1|82795.9|82745.9|82799.3|82749.3|82791.1|82741.1|43
1620809230000|2021-05-12 08:47:10|82796.1|82746.1|82790.8|82740.8|82797.2|82747.2|82790.6|82740.6|39
1620809240000|2021-05-12 08:47:20|82791.2|82741.2|82793.6|82743.6|82795.2|82745.2|82791.2|82741.2|47
1620809250000|2021-05-12 08:47:30|82792.9|82742.9|82794.2|82744.2|82794.5|82744.5|82788.8|82738.8|62
1620809260000|2021-05-12 08:47:40|82795.1|82745.1|82795.7|82745.7|82796.1|82746.1|82792.9|82742.9|27
1620809270000|2021-05-12 08:47:50|82795.9|82745.9|82796.4|82746.4|82797|82747|82795.3|82745.3|15
1620809280000|2021-05-12 08:48:00|82796.3|82746.3|82790.5|82740.5|82796.3|82746.3|82789.5|82739.5|33
1620809290000|2021-05-12 08:48:10|82790.1|82740.1|82790.7|82740.7|82796.9|82746.9|82788.9|82738.9|48
1620809300000|2021-05-12 08:48:20|82790.1|82740.1|82776.8|82726.8|82792.2|82742.2|82776.8|82726.8|40
1620809310000|2021-05-12 08:48:30|82776.6|82726.6|82778.9|82728.9|82780|82730|82773.5|82723.5|49
1620809320000|2021-05-12 08:48:40|82778|82728|82764.7|82714.7|82778.1|82728.1|82762.2|82712.2|50
1620809330000|2021-05-12 08:48:50|82764.4|82714.4|82763.8|82713.8|82765.3|82715.3|82758.1|82708.1|47
1620809340000|2021-05-12 08:49:00|82764.3|82714.3|82766|82716|82766|82716|82762.3|82712.3|46
1620809350000|2021-05-12 08:49:10|82765.3|82715.3|82760.4|82710.4|82768.4|82718.4|82760.2|82710.2|42
1620809360000|2021-05-12 08:49:20|82757.9|82707.9|82753.6|82703.6|82759.7|82709.7|82750.5|82700.5|40
1620809370000|2021-05-12 08:49:30|82753.4|82703.4|82755.1|82705.1|82756.3|82706.3|82753|82703|31
1620809380000|2021-05-12 08:49:40|82754.2|82704.2|82751.2|82701.2|82755.6|82705.6|82748.1|82698.1|46
1620809390000|2021-05-12 08:49:50|82751.1|82701.1|82745|82695|82751.1|82701.1|82744.8|82694.8|35
1620809400000|2021-05-12 08:50:00|82744.8|82694.8|82736.3|82686.3|82745.5|82695.5|82734.9|82684.9|42
1620809410000|2021-05-12 08:50:10|82735.6|82685.6|82736.7|82686.7|82739.3|82689.3|82735.5|82685.5|37
1620809420000|2021-05-12 08:50:20|82736.5|82686.5|82733.9|82683.9|82737.3|82687.3|82732.9|82682.9|30
1620809430000|2021-05-12 08:50:30|82734|82684|82735|82685|82736.6|82686.6|82734|82684|35
1620809440000|2021-05-12 08:50:40|82735.4|82685.4|82733.7|82683.7|82742.9|82692.9|82733.7|82683.7|48
1620809450000|2021-05-12 08:50:50|82733.4|82683.4|82736.3|82686.3|82737.6|82687.6|82733.3|82683.3|49
1620809460000|2021-05-12 08:51:00|82736.5|82686.5|82743.1|82693.1|82743.5|82693.5|82735.9|82685.9|45
1620809470000|2021-05-12 08:51:10|82742.7|82692.7|82744.6|82694.6|82744.9|82694.9|82741.8|82691.8|23
1620809480000|2021-05-12 08:51:20|82744.9|82694.9|82745.8|82695.8|82747.3|82697.3|82742.3|82692.3|29
1620809490000|2021-05-12 08:51:30|82746.4|82696.4|82744.7|82694.7|82746.4|82696.4|82743.8|82693.8|34
1620809500000|2021-05-12 08:51:40|82744.6|82694.6|82751.8|82701.8|82751.8|82701.8|82744.1|82694.1|32
1620809510000|2021-05-12 08:51:50|82751.6|82701.6|82752.7|82702.7|82753.7|82703.7|82750.7|82700.7|42
1620809520000|2021-05-12 08:52:00|82752.3|82702.3|82751.9|82701.9|82757.2|82707.2|82751.5|82701.5|51
1620809530000|2021-05-12 08:52:10|82752.1|82702.1|82751.2|82701.2|82753.1|82703.1|82751.2|82701.2|32
1620809540000|2021-05-12 08:52:20|82751|82701|82748.2|82698.2|82751.7|82701.7|82748.2|82698.2|28
1620809550000|2021-05-12 08:52:30|82748.1|82698.1|82741.1|82691.1|82748.1|82698.1|82740.7|82690.7|39
1620809560000|2021-05-12 08:52:40|82741.5|82691.5|82740|82690|82741.5|82691.5|82737.7|82687.7|43
1620809570000|2021-05-12 08:52:50|82740.2|82690.2|82739.2|82689.2|82740.5|82690.5|82739|82689|25
1620809580000|2021-05-12 08:53:00|82739.4|82689.4|82740.1|82690.1|82740.3|82690.3|82737.4|82687.4|32
1620809590000|2021-05-12 08:53:10|82740.2|82690.2|82739.9|82689.9|82740.5|82690.5|82739.1|82689.1|35
1620809600000|2021-05-12 08:53:20|82740.1|82690.1|82735.9|82685.9|82741.8|82691.8|82734.8|82684.8|38
1620809610000|2021-05-12 08:53:30|82736.2|82686.2|82736.4|82686.4|82737.2|82687.2|82733.7|82683.7|52
1620809620000|2021-05-12 08:53:40|82736.5|82686.5|82737.2|82687.2|82737.2|82687.2|82734.8|82684.8|32
1620809630000|2021-05-12 08:53:50|82737.3|82687.3|82736|82686|82737.8|82687.8|82735.8|82685.8|22
1620809640000|2021-05-12 08:54:00|82736.1|82686.1|82736.3|82686.3|82736.4|82686.4|82733.4|82683.4|21
1620809650000|2021-05-12 08:54:10|82735.6|82685.6|82730.1|82680.1|82735.9|82685.9|82727.3|82677.3|41
1620809660000|2021-05-12 08:54:20|82730.3|82680.3|82731.2|82681.2|82731.5|82681.5|82730.3|82680.3|10
1620809670000|2021-05-12 08:54:30|82730.6|82680.6|82724.3|82674.3|82730.6|82680.6|82723.9|82673.9|31
1620809680000|2021-05-12 08:54:40|82723.9|82673.9|82718.6|82668.6|82724.3|82674.3|82718|82668|39
1620809690000|2021-05-12 08:54:50|82718.4|82668.4|82718.7|82668.7|82719.5|82669.5|82718.2|82668.2|23
1620809700000|2021-05-12 08:55:00|82718.4|82668.4|82715.6|82665.6|82719.6|82669.6|82714.6|82664.6|35
1620809710000|2021-05-12 08:55:10|82715.5|82665.5|82721.8|82671.8|82721.8|82671.8|82715.4|82665.4|41
1620809720000|2021-05-12 08:55:20|82721.5|82671.5|82721.6|82671.6|82722.6|82672.6|82720.9|82670.9|24
1620809730000|2021-05-12 08:55:30|82720.1|82670.1|82721.2|82671.2|82721.2|82671.2|82718.6|82668.6|39
1620809740000|2021-05-12 08:55:40|82721.4|82671.4|82719.9|82669.9|82722.9|82672.9|82719.8|82669.8|23
1620809750000|2021-05-12 08:55:50|82719.1|82669.1|82701.4|82651.4|82720.2|82683.6|82698.9|82648.9|58
1620809760000|2021-05-12 08:56:00|82701.5|82651.5|82703.6|82653.6|82704.2|82654.2|82699.1|82649.1|57
1620809770000|2021-05-12 08:56:10|82703.8|82653.8|82711.4|82661.4|82711.7|82661.7|82701.6|82651.6|65
1620809780000|2021-05-12 08:56:20|82709.4|82659.4|82710.2|82660.2|82713.1|82663.1|82703.9|82653.9|51
1620809790000|2021-05-12 08:56:30|82709.5|82659.5|82698.2|82648.2|82710.6|82660.6|82698.2|82648.2|44
1620809800000|2021-05-12 08:56:40|82698.4|82648.4|82695|82645|82698.4|82648.4|82694|82644|43
1620809810000|2021-05-12 08:56:50|82694.1|82644.1|82705.8|82655.8|82707.6|82657.6|82693.8|82643.8|47
1620809820000|2021-05-12 08:57:00|82706.4|82656.4|82703.9|82653.9|82707.3|82657.3|82703.4|82653.4|42
1620809830000|2021-05-12 08:57:10|82704.4|82654.4|82705.2|82655.2|82705.6|82655.6|82704.2|82654.2|33
1620809840000|2021-05-12 08:57:20|82705.8|82655.8|82710.1|82660.1|82711.9|82661.9|82705.8|82655.8|34
1620809850000|2021-05-12 08:57:30|82711.9|82661.9|82710.5|82660.5|82713.2|82663.2|82706.4|82656.4|48
1620809860000|2021-05-12 08:57:40|82711.7|82661.7|82701.5|82651.5|82713.7|82663.7|82694.1|82644.1|65
1620809870000|2021-05-12 08:57:50|82701.8|82651.8|82700.2|82650.2|82702.5|82652.5|82699.4|82649.4|38
1620809880000|2021-05-12 08:58:00|82700.1|82650.1|82704.3|82654.3|82706|82656|82700.1|82650.1|60
1620809890000|2021-05-12 08:58:10|82705|82655|82700.2|82650.2|82705|82655|82699.1|82649.1|49
1620809900000|2021-05-12 08:58:20|82699.4|82649.4|82705.1|82655.1|82705.6|82655.6|82699.1|82649.1|36
1620809910000|2021-05-12 08:58:30|82704.6|82654.6|82701.9|82651.9|82704.7|82654.7|82698.9|82648.9|36
1620809920000|2021-05-12 08:58:40|82702|82652|82696.6|82646.6|82703|82653|82696.6|82646.6|45
1620809930000|2021-05-12 08:58:50|82697|82647|82699.3|82649.3|82701|82651|82695.4|82645.4|40
1620809940000|2021-05-12 08:59:00|82699.5|82649.5|82695.8|82645.8|82700.2|82650.2|82695.4|82645.4|50
1620809950000|2021-05-12 08:59:10|82695|82645|82694.3|82644.3|82698.1|82648.1|82694.3|82644.3|54
1620809960000|2021-05-12 08:59:20|82694.2|82644.2|82688.8|82638.8|82695.2|82645.2|82688.8|82638.8|45
1620809970000|2021-05-12 08:59:30|82688.5|82638.5|82690.3|82640.3|82691.1|82641.1|82686.7|82636.7|59
1620809980000|2021-05-12 08:59:40|82691|82641|82692.3|82642.3|82692.3|82642.3|82686.3|82636.3|38
1620809990000|2021-05-12 08:59:50|82692.1|82642.1|82693.1|82643.1|82694|82644|82687.5|82637.5|53
1620810000000|2021-05-12 09:00:00|82690.8|82640.8|82687.8|82637.8|82691.7|82641.7|82687.7|82637.7|45
1620810010000|2021-05-12 09:00:10|82688.2|82638.2|82690.2|82640.2|82694.2|82644.2|82686.7|82636.7|55
1620810020000|2021-05-12 09:00:20|82689.9|82639.9|82696.7|82646.7|82698.3|82648.3|82688.9|82638.9|41
1620810030000|2021-05-12 09:00:30|82696.5|82646.5|82692.7|82642.7|82696.5|82646.5|82692.7|82642.7|46
1620810040000|2021-05-12 09:00:40|82692.6|82642.6|82689.2|82639.2|82692.8|82642.8|82687.7|82637.7|43
1620810050000|2021-05-12 09:00:50|82689|82639|82689.9|82639.9|82690.4|82640.4|82689|82639|19
1620810060000|2021-05-12 09:01:00|82690.1|82640.1|82688.7|82638.7|82690.7|82640.7|82688.7|82638.7|27
1620810070000|2021-05-12 09:01:10|82688.6|82638.6|82689.7|82639.7|82691.1|82641.1|82688.6|82638.6|31
1620810080000|2021-05-12 09:01:20|82689.6|82639.6|82692.2|82642.2|82692.2|82642.2|82689.1|82639.1|29
1620810090000|2021-05-12 09:01:30|82693|82643|82693.7|82643.7|82696|82646|82691.8|82641.8|35
1620810100000|2021-05-12 09:01:40|82694|82644|82693.3|82643.3|82695|82645|82693.2|82643.2|35
1620810110000|2021-05-12 09:01:50|82693|82643|82697.4|82647.4|82697.9|82647.9|82692.4|82642.4|53
1620810120000|2021-05-12 09:02:00|82697.5|82647.5|82690.2|82640.2|82700.7|82650.7|82688.9|82638.9|41
1620810130000|2021-05-12 09:02:10|82690|82640|82693.9|82643.9|82693.9|82643.9|82688.5|82638.5|42
1620810140000|2021-05-12 09:02:20|82694.2|82644.2|82695.3|82645.3|82697.8|82659.1|82683.3|82643.4|23
1620810150000|2021-05-12 09:02:30|82695|82645|82694.4|82644.4|82695.3|82645.3|82693.9|82643.9|33
1620810160000|2021-05-12 09:02:40|82694.2|82644.2|82682.9|82632.9|82694.8|82644.8|82673.5|82623.5|56
1620810170000|2021-05-12 09:02:50|82683|82633|82691.8|82641.8|82692.5|82642.5|82682|82632|55
1620810180000|2021-05-12 09:03:00|82691.7|82641.7|82689.5|82639.5|82692|82642|82689.2|82639.2|35
1620810190000|2021-05-12 09:03:10|82689.6|82639.6|82690|82640|82691.1|82641.1|82689.5|82639.5|26
1620810200000|2021-05-12 09:03:20|82689.9|82639.9|82691|82641|82696.6|82646.6|82689.9|82639.9|48
1620810210000|2021-05-12 09:03:30|82690.8|82640.8|82693.2|82643.2|82693.2|82643.2|82689.6|82639.6|39
1620810220000|2021-05-12 09:03:40|82692.7|82642.7|82691.7|82641.7|82695.9|82645.9|82691.7|82641.7|40
1620810230000|2021-05-12 09:03:50|82691.9|82641.9|82693.6|82643.6|82694.6|82644.6|82691.5|82641.5|43
1620810240000|2021-05-12 09:04:00|82692.1|82642.1|82682.2|82632.2|82692.4|82642.4|82682.2|82632.2|49
1620810250000|2021-05-12 09:04:10|82682.7|82632.7|82686.1|82636.1|82687.1|82637.1|82680|82630|50
1620810260000|2021-05-12 09:04:20|82685.6|82635.6|82682|82632|82685.8|82635.8|82680.4|82630.4|38
1620810270000|2021-05-12 09:04:30|82683.1|82633.1|82692.1|82642.1|82692.1|82642.1|82681.6|82631.6|45
1620810280000|2021-05-12 09:04:40|82692.3|82642.3|82689.9|82639.9|82692.5|82642.5|82689.6|82639.6|35
1620810290000|2021-05-12 09:04:50|82689.8|82639.8|82691.3|82641.3|82691.9|82641.9|82689.8|82639.8|29
1620810300000|2021-05-12 09:05:00|82691.5|82641.5|82684.8|82634.8|82691.9|82641.9|82683.7|82633.7|50
1620810310000|2021-05-12 09:05:10|82684.6|82634.6|82683|82633|82686.9|82636.9|82671.9|82621.9|41
1620810320000|2021-05-12 09:05:20|82682.6|82632.6|82685.6|82635.6|82687.8|82637.8|82680.9|82630.9|48
1620810330000|2021-05-12 09:05:30|82684.8|82634.8|82686.9|82636.9|82686.9|82636.9|82683.8|82633.8|33
1620810340000|2021-05-12 09:05:40|82685.8|82635.8|82685.7|82635.7|82686.6|82636.6|82685.2|82635.2|23
1620810350000|2021-05-12 09:05:50|82686|82636|82672.6|82622.6|82686.5|82636.5|82672.6|82622.6|27
1620810360000|2021-05-12 09:06:00|82672.4|82622.4|82680.8|82630.8|82684.6|82634.6|82672.4|82622.4|57
1620810370000|2021-05-12 09:06:10|82681|82631|82681|82631|82683.1|82633.1|82680|82630|41
1620810380000|2021-05-12 09:06:20|82680.9|82630.9|82684.7|82634.7|82685.7|82635.7|82680.7|82630.7|44
1620810390000|2021-05-12 09:06:30|82685|82635|82686.2|82636.2|82686.2|82636.2|82684.4|82634.4|26
1620810400000|2021-05-12 09:06:40|82685.6|82635.6|82686|82636|82687.1|82637.1|82685.6|82635.6|27
1620810410000|2021-05-12 09:06:50|82685.7|82635.7|82679.4|82629.4|82687.4|82637.4|82677.6|82627.6|43
1620810420000|2021-05-12 09:07:00|82679.3|82629.3|82680.4|82630.4|82681.3|82631.3|82678.7|82628.7|28
1620810430000|2021-05-12 09:07:10|82680.2|82630.2|82679.1|82629.1|82680.6|82630.6|82678.8|82628.8|21
1620810440000|2021-05-12 09:07:20|82678.9|82628.9|82679.4|82629.4|82679.9|82629.9|82678.8|82628.8|22
1620810450000|2021-05-12 09:07:30|82679.3|82629.3|82678.6|82628.6|82679.4|82629.4|82677.8|82627.8|20
1620810460000|2021-05-12 09:07:40|82678.7|82628.7|82679.5|82629.5|82679.5|82629.5|82678.4|82628.4|16
1620810470000|2021-05-12 09:07:50|82679.3|82629.3|82682.3|82632.3|82683.3|82633.3|82678.9|82628.9|35
1620810480000|2021-05-12 09:08:00|82682.5|82632.5|82682.9|82632.9|82683.5|82633.5|82682|82632|30
1620810490000|2021-05-12 09:08:10|82683|82633|82679.5|82629.5|82685.6|82635.6|82678.4|82628.4|35
1620810500000|2021-05-12 09:08:20|82679.3|82629.3|82665.6|82640.6|82679.3|82641.1|82663.8|82629.1|26
1620810510000|2021-05-12 09:08:30|82664.7|82639.7|82675|82625|82675|82641.9|82660.2|82623.1|50
1620810520000|2021-05-12 09:08:40|82674.9|82624.9|82665|82615|82674.9|82624.9|82664.5|82614.5|51
1620810530000|2021-05-12 09:08:50|82665.5|82615.5|82667.9|82617.9|82669.9|82619.9|82664.4|82614.4|38
1620810540000|2021-05-12 09:09:00|82669.1|82619.1|82660.2|82635.2|82671.4|82637.2|82656.3|82615.9|56
1620810550000|2021-05-12 09:09:10|82658.6|82633.6|82676.8|82626.8|82678.2|82638.8|82658.6|82624.9|47
1620810560000|2021-05-12 09:09:20|82677.3|82627.3|82667.1|82617.1|82677.3|82627.3|82667.1|82617.1|38
1620810570000|2021-05-12 09:09:30|82667.4|82617.4|82669.3|82619.3|82672.4|82634.3|82658.4|82617.4|47
1620810580000|2021-05-12 09:09:40|82669.4|82619.4|82667.1|82617.1|82670.3|82628.9|82653|82614|49
1620810590000|2021-05-12 09:09:50|82667.4|82617.4|82665.1|82615.1|82668.2|82618.2|82664.2|82614.2|40
1620810600000|2021-05-12 09:10:00|82665|82615|82666.4|82616.4|82669.2|82619.2|82663.5|82613.5|44
1620810610000|2021-05-12 09:10:10|82666.2|82616.2|82672.1|82622.1|82672.1|82622.1|82665.9|82615.9|45
1620810620000|2021-05-12 09:10:20|82672.6|82622.6|82670.7|82620.7|82672.6|82622.6|82669.7|82619.7|25
1620810630000|2021-05-12 09:10:30|82670.8|82620.8|82667.6|82617.6|82672.5|82622.5|82667.6|82617.6|39
1620810640000|2021-05-12 09:10:40|82668.4|82618.4|82657.6|82607.6|82671|82621|82657.6|82607.6|53
1620810650000|2021-05-12 09:10:50|82658.7|82608.7|82652.7|82602.7|82658.7|82608.7|82652.7|82602.7|51
1620810660000|2021-05-12 09:11:00|82653.3|82603.3|82670.3|82620.3|82671.1|82621.1|82653.3|82603.3|46
1620810670000|2021-05-12 09:11:10|82670.4|82620.4|82663.3|82613.3|82671.3|82621.3|82663.3|82613.3|41
1620810680000|2021-05-12 09:11:20|82663.4|82613.4|82664.9|82614.9|82666|82616|82662.6|82612.6|27
1620810690000|2021-05-12 09:11:30|82664.5|82614.5|82675.8|82625.8|82676|82626|82664.5|82614.5|25
1620810700000|2021-05-12 09:11:40|82675.5|82625.5|82666|82641|82679.8|82641.9|82663.7|82625.1|54
1620810710000|2021-05-12 09:11:50|82665.8|82640.8|82676.8|82626.8|82678.6|82640.8|82665.5|82626|35
1620810720000|2021-05-12 09:12:00|82677.3|82627.3|82666.7|82641.7|82679.3|82642.5|82664.8|82623.8|54
1620810730000|2021-05-12 09:12:10|82666|82641|82663.9|82638.9|82667.6|82642.6|82663.7|82638.7|39
1620810740000|2021-05-12 09:12:20|82663.7|82638.7|82681.1|82631.1|82681.2|82641.3|82661.8|82624.8|37
1620810750000|2021-05-12 09:12:30|82678.6|82628.6|82678.6|82628.6|82680.1|82641.6|82662.9|82625.1|46
1620810760000|2021-05-12 09:12:40|82678.3|82628.3|82676.9|82626.9|82678.3|82628.3|82675.8|82625.8|23
1620810770000|2021-05-12 09:12:50|82676.6|82626.6|82676.4|82626.4|82677.5|82627.5|82675.7|82625.7|34
1620810780000|2021-05-12 09:13:00|82676.7|82626.7|82676.4|82626.4|82677.3|82627.3|82675.9|82625.9|24
1620810790000|2021-05-12 09:13:10|82676.6|82626.6|82667|82617|82676.6|82626.6|82664.4|82614.4|43
1620810800000|2021-05-12 09:13:20|82667.4|82617.4|82666.9|82616.9|82669.1|82619.1|82666.3|82616.3|38
1620810810000|2021-05-12 09:13:30|82667.9|82617.9|82669.8|82619.8|82669.8|82619.8|82666.4|82616.4|39
1620810820000|2021-05-12 09:13:40|82670.2|82620.2|82669|82619|82670.6|82620.6|82669|82619|28
1620810830000|2021-05-12 09:13:50|82668.9|82618.9|82670.3|82620.3|82671.1|82621.1|82668.4|82618.4|24
1620810840000|2021-05-12 09:14:00|82670.5|82620.5|82668.9|82618.9|82670.5|82620.5|82668.9|82618.9|19
1620810850000|2021-05-12 09:14:10|82667.5|82617.5|82668.9|82618.9|82670.8|82620.8|82667.5|82617.5|22
1620810860000|2021-05-12 09:14:20|82668.6|82618.6|82672.2|82622.2|82672.4|82622.4|82668.6|82618.6|32
1620810870000|2021-05-12 09:14:30|82671.7|82621.7|82671.1|82621.1|82671.7|82621.7|82670.7|82620.7|25
1620810880000|2021-05-12 09:14:40|82670.2|82620.2|82672.2|82622.2|82675.7|82625.7|82670.1|82620.1|36
1620810890000|2021-05-12 09:14:50|82672.6|82622.6|82674.5|82624.5|82674.9|82624.9|82670.4|82620.4|36
1620810900000|2021-05-12 09:15:00|82674.4|82624.4|82674.2|82624.2|82674.6|82624.6|82673.2|82623.2|21
1620810910000|2021-05-12 09:15:10|82674|82624|82674.7|82624.7|82675.1|82625.1|82674|82624|21
1620810920000|2021-05-12 09:15:20|82674.9|82624.9|82674.8|82624.8|82675.3|82625.3|82674.3|82624.3|15
1620810930000|2021-05-12 09:15:30|82675.2|82625.2|82676.6|82626.6|82677.4|82627.4|82675.1|82625.1|14
1620810940000|2021-05-12 09:15:40|82677.2|82627.2|82674.6|82624.6|82677.3|82627.3|82673.7|82623.7|25
1620810950000|2021-05-12 09:15:50|82675|82625|82675.2|82625.2|82675.7|82625.7|82674.3|82624.3|27
1620810960000|2021-05-12 09:16:00|82675.5|82625.5|82673.5|82623.5|82675.5|82625.5|82670.7|82620.7|46
1620810970000|2021-05-12 09:16:10|82673.1|82623.1|82663.3|82613.3|82673.8|82623.8|82661.8|82611.8|35
1620810980000|2021-05-12 09:16:20|82663.4|82613.4|82662.7|82612.7|82663.7|82613.7|82660.6|82610.6|35
1620810990000|2021-05-12 09:16:30|82661.6|82611.6|82662.8|82612.8|82662.8|82612.8|82661.2|82611.2|19
1620811000000|2021-05-12 09:16:40|82662.6|82612.6|82662.2|82612.2|82662.9|82612.9|82659.2|82609.2|28
1620811010000|2021-05-12 09:16:50|82662.7|82612.7|82666.2|82616.2|82666.5|82616.5|82662.2|82612.2|27
1620811020000|2021-05-12 09:17:00|82666|82616|82658.6|82608.6|82666.1|82616.1|82658.3|82608.3|34
1620811030000|2021-05-12 09:17:10|82659.6|82609.6|82657.7|82607.7|82660.2|82610.2|82655.9|82605.9|42
1620811040000|2021-05-12 09:17:20|82657.8|82607.8|82656.4|82606.4|82659.1|82609.1|82656.4|82606.4|25
1620811050000|2021-05-12 09:17:30|82656.9|82606.9|82656.4|82606.4|82657.6|82607.6|82656|82606|22
1620811060000|2021-05-12 09:17:40|82656.2|82606.2|82654|82604|82656.6|82606.6|82652.4|82602.4|29
1620811070000|2021-05-12 09:17:50|82653.2|82603.2|82656.3|82606.3|82657.4|82607.4|82653.2|82603.2|35
1620811080000|2021-05-12 09:18:00|82657.5|82607.5|82656.4|82606.4|82659.5|82609.5|82654|82604|40
1620811090000|2021-05-12 09:18:10|82655.5|82605.5|82656.6|82606.6|82657.1|82607.1|82654.9|82604.9|22
1620811100000|2021-05-12 09:18:20|82656.4|82606.4|82661.5|82611.5|82662|82612|82656.4|82606.4|40
1620811110000|2021-05-12 09:18:30|82661.8|82611.8|82659.8|82609.8|82663.6|82613.6|82658.2|82608.2|40
1620811120000|2021-05-12 09:18:40|82659.7|82609.7|82663.2|82613.2|82663.2|82613.2|82658.7|82608.7|32
1620811130000|2021-05-12 09:18:50|82662.1|82612.1|82662.5|82612.5|82665.1|82615.1|82660.9|82610.9|42
1620811140000|2021-05-12 09:19:00|82662.4|82612.4|82652.2|82627.2|82663.8|82628.6|82651.4|82610.6|30
1620811150000|2021-05-12 09:19:10|82652.4|82627.4|82653.5|82628.5|82657.2|82632.2|82652.2|82627.2|54
1620811160000|2021-05-12 09:19:20|82653.6|82628.6|82674.5|82624.5|82675.1|82631.1|82653.3|82618.7|47
1620811170000|2021-05-12 09:19:30|82675.2|82625.2|82678.2|82628.2|82682|82644.1|82665.5|82625|50
1620811180000|2021-05-12 09:19:40|82676.8|82626.8|82678.8|82628.8|82679.5|82629.5|82675.6|82625.6|40
1620811190000|2021-05-12 09:19:50|82679.8|82629.8|82680|82630|82681.8|82631.8|82678.2|82628.2|30
1620811200000|2021-05-12 09:20:00|82680.9|82630.9|82662|82637|82680.9|82637|82660.2|82622.9|48
1620811210000|2021-05-12 09:20:10|82660.6|82635.6|82673.4|82623.4|82678.6|82637.4|82659.7|82622.6|65
1620811220000|2021-05-12 09:20:20|82673.1|82623.1|82674.4|82624.4|82678.3|82628.3|82671.6|82621.6|44
1620811230000|2021-05-12 09:20:30|82673.9|82623.9|82674.4|82624.4|82675.2|82625.2|82673.5|82623.5|36
1620811240000|2021-05-12 09:20:40|82674.1|82624.1|82671.4|82621.4|82675.2|82625.2|82670.3|82620.3|39
1620811250000|2021-05-12 09:20:50|82672.2|82622.2|82662.8|82612.8|82672.2|82628.5|82652.3|82611.9|50
1620811260000|2021-05-12 09:21:00|82663.2|82613.2|82664.1|82614.1|82665.4|82626.4|82649.7|82611.2|50
1620811270000|2021-05-12 09:21:10|82663.8|82613.8|82657.4|82607.4|82665.9|82623.6|82646.5|82607.4|49
1620811280000|2021-05-12 09:21:20|82656|82606|82655|82605|82658.1|82608.1|82653.6|82603.6|47
1620811290000|2021-05-12 09:21:30|82655.1|82605.1|82658.9|82608.9|82658.9|82608.9|82654.1|82604.1|47
1620811300000|2021-05-12 09:21:40|82658.7|82608.7|82659.5|82609.5|82660.9|82610.9|82658.6|82608.6|34
1620811310000|2021-05-12 09:21:50|82659.7|82609.7|82659.4|82609.4|82660.8|82610.8|82658.3|82608.3|36
1620811320000|2021-05-12 09:22:00|82658.9|82608.9|82642.3|82617.3|82659.8|82618.2|82641.4|82604.9|42
1620811330000|2021-05-12 09:22:10|82642.7|82617.7|82641.2|82616.2|82642.7|82617.7|82640.6|82615.6|28
1620811340000|2021-05-12 09:22:20|82641.7|82616.7|82641.8|82616.8|82642.2|82617.2|82641.7|82616.7|13
1620811350000|2021-05-12 09:22:30|82643|82618|82654.7|82604.7|82654.7|82620.6|82641.8|82603|31
1620811360000|2021-05-12 09:22:40|82641.1|82616.1|82642.7|82617.7|82643.5|82618.5|82640.5|82615.5|32
1620811370000|2021-05-12 09:22:50|82642.8|82617.8|82643.5|82618.5|82644.6|82619.6|82641.3|82616.3|30
1620811380000|2021-05-12 09:23:00|82643|82618|82655.5|82605.5|82655.9|82618|82640.1|82602|39
1620811390000|2021-05-12 09:23:10|82656.1|82606.1|82655|82605|82656.4|82606.4|82654.6|82604.6|28
1620811400000|2021-05-12 09:23:20|82655.1|82605.1|82655.5|82605.5|82655.5|82605.5|82650.7|82600.7|38
1620811410000|2021-05-12 09:23:30|82655.4|82605.4|82654.1|82604.1|82655.4|82605.4|82653.9|82603.9|19
1620811420000|2021-05-12 09:23:40|82654|82604|82653.3|82603.3|82654|82604|82652.8|82602.8|25
1620811430000|2021-05-12 09:23:50|82653.2|82603.2|82653.5|82603.5|82653.9|82603.9|82652.8|82602.8|16
1620811440000|2021-05-12 09:24:00|82653|82603|82651.7|82601.7|82664.2|82625.8|82649.1|82601.4|28
1620811450000|2021-05-12 09:24:10|82652.4|82602.4|82650.6|82600.6|82652.4|82602.4|82649.2|82599.2|34
1620811460000|2021-05-12 09:24:20|82650.3|82600.3|82648.9|82598.9|82650.9|82600.9|82647|82597|40
1620811470000|2021-05-12 09:24:30|82648.6|82598.6|82649.6|82599.6|82650.9|82600.9|82648.6|82598.6|21
1620811480000|2021-05-12 09:24:40|82649.5|82599.5|82650.7|82600.7|82653.5|82603.5|82649.5|82599.5|31
1620811490000|2021-05-12 09:24:50|82651.2|82601.2|82646.7|82596.7|82651.5|82601.5|82646.3|82596.3|35
1620811500000|2021-05-12 09:25:00|82647.4|82597.4|82649.3|82599.3|82653|82603|82647.4|82597.4|53
1620811510000|2021-05-12 09:25:10|82649.4|82599.4|82648.6|82598.6|82649.5|82599.5|82648.5|82598.5|19
1620811520000|2021-05-12 09:25:20|82648.5|82598.5|82646|82596|82649.1|82599.1|82645|82595|35
1620811530000|2021-05-12 09:25:30|82645.9|82595.9|82647.5|82597.5|82647.5|82597.5|82644.7|82594.7|31
1620811540000|2021-05-12 09:25:40|82647.7|82597.7|82646.9|82596.9|82648.3|82598.3|82646.7|82596.7|16
1620811550000|2021-05-12 09:25:50|82647.1|82597.1|82646.7|82596.7|82647.9|82597.9|82645.6|82595.6|35
1620811560000|2021-05-12 09:26:00|82646.4|82596.4|82648.5|82598.5|82650.5|82600.5|82645.9|82595.9|47
1620811570000|2021-05-12 09:26:10|82648.4|82598.4|82652.5|82602.5|82652.7|82602.7|82648.2|82598.2|28
1620811580000|2021-05-12 09:26:20|82652.7|82602.7|82646.6|82596.6|82652.7|82602.7|82645.5|82595.5|47
1620811590000|2021-05-12 09:26:30|82646.7|82596.7|82646.6|82596.6|82647.1|82597.1|82646.2|82596.2|28
1620811600000|2021-05-12 09:26:40|82647|82597|82641.9|82591.9|82647|82597|82641.9|82591.9|20
1620811610000|2021-05-12 09:26:50|82642|82592|82642.6|82592.6|82644.6|82594.6|82642|82592|26
1620811620000|2021-05-12 09:27:00|82642.5|82592.5|82644|82594|82644.2|82594.2|82641.5|82591.5|30
1620811630000|2021-05-12 09:27:10|82643.9|82593.9|82646.1|82596.1|82646.1|82596.1|82643.7|82593.7|18
1620811640000|2021-05-12 09:27:20|82646|82596|82648|82598|82648.2|82598.2|82646|82596|20
1620811650000|2021-05-12 09:27:30|82648.1|82598.1|82649.6|82599.6|82649.7|82599.7|82647.2|82597.2|34
1620811660000|2021-05-12 09:27:40|82649.4|82599.4|82650.4|82600.4|82651.1|82601.1|82646.5|82596.5|47
1620811670000|2021-05-12 09:27:50|82650.3|82600.3|82656.9|82606.9|82659.2|82609.2|82650.3|82600.3|47
1620811680000|2021-05-12 09:28:00|82656.6|82606.6|82658.6|82608.6|82659.8|82609.8|82656.5|82606.5|33
1620811690000|2021-05-12 09:28:10|82658.4|82608.4|82660.9|82610.9|82661.8|82611.8|82656.9|82606.9|46
1620811700000|2021-05-12 09:28:20|82660.7|82610.7|82656.5|82606.5|82663.2|82613.2|82656|82606|54
1620811710000|2021-05-12 09:28:30|82656.6|82606.6|82656.1|82606.1|82658|82608|82655.6|82605.6|60
1620811720000|2021-05-12 09:28:40|82655.9|82605.9|82651.5|82601.5|82656.2|82606.2|82651.3|82601.3|45
1620811730000|2021-05-12 09:28:50|82651.8|82601.8|82648|82598|82652.9|82602.9|82647.7|82597.7|44
1620811740000|2021-05-12 09:29:00|82649.1|82599.1|82651.6|82601.6|82651.6|82601.6|82649.1|82599.1|38
1620811750000|2021-05-12 09:29:10|82651.4|82601.4|82649.5|82599.5|82653.3|82603.3|82649.5|82599.5|33
1620811760000|2021-05-12 09:29:20|82649.4|82599.4|82647.7|82597.7|82649.7|82599.7|82646.7|82596.7|44
1620811770000|2021-05-12 09:29:30|82648|82598|82648.3|82598.3|82650.5|82600.5|82646.7|82596.7|37
1620811780000|2021-05-12 09:29:40|82648.6|82598.6|82653|82603|82653.6|82603.6|82648.6|82598.6|39
1620811790000|2021-05-12 09:29:50|82652.6|82602.6|82659.9|82609.9|82660.2|82620.3|82644.3|82602.6|31
1620811800000|2021-05-12 09:30:00|82659.8|82609.8|82648|82623|82662.2|82623.7|82648|82609.8|28
1620811810000|2021-05-12 09:30:10|82648.2|82623.2|82659.6|82609.6|82661.3|82623.4|82647.6|82608.1|21
1620811820000|2021-05-12 09:30:20|82660.6|82610.6|82659|82609|82660.7|82610.7|82656.7|82606.7|19
1620811830000|2021-05-12 09:30:30|82643.7|82618.7|82649.1|82624.1|82663|82625.8|82640.8|82610.4|52
1620811840000|2021-05-12 09:30:40|82649.5|82624.5|82669.3|82619.3|82670.8|82628.7|82649|82614.5|47
1620811850000|2021-05-12 09:30:50|82669.7|82619.7|82664.6|82614.6|82672.1|82622.1|82664|82614|44
1620811860000|2021-05-12 09:31:00|82664.7|82614.7|82663|82613|82666.9|82616.9|82662.5|82612.5|51
1620811870000|2021-05-12 09:31:10|82663.4|82613.4|82656.8|82606.8|82663.4|82618.6|82642.3|82605.4|59
1620811880000|2021-05-12 09:31:20|82655.7|82605.7|82657.7|82607.7|82657.8|82607.8|82654.4|82604.4|31
1620811890000|2021-05-12 09:31:30|82659|82609|82667.2|82617.2|82667.7|82617.7|82658|82608|52
1620811900000|2021-05-12 09:31:40|82666.7|82616.7|82663.2|82613.2|82668.1|82618.1|82662.9|82612.9|58
1620811910000|2021-05-12 09:31:50|82663.5|82613.5|82662.5|82612.5|82664.8|82614.8|82656.8|82606.8|54
1620811920000|2021-05-12 09:32:00|82662.9|82612.9|82666.6|82616.6|82667.5|82617.5|82658.7|82608.7|55
1620811930000|2021-05-12 09:32:10|82666.2|82616.2|82659.2|82634.2|82673.2|82635.3|82658.5|82616.2|37
1620811940000|2021-05-12 09:32:20|82658.8|82633.8|82663.3|82638.3|82675.3|82638.3|82658.5|82623.5|37
1620811950000|2021-05-12 09:32:30|82662.9|82637.9|82679.1|82629.1|82686.4|82637.9|82662.4|82629.1|43
1620811960000|2021-05-12 09:32:40|82679.5|82629.5|82676.3|82626.3|82681.4|82631.4|82673.2|82623.2|53
1620811970000|2021-05-12 09:32:50|82674|82624|82675|82625|82679.5|82629.5|82673.2|82623.2|48
1620811980000|2021-05-12 09:33:00|82675.3|82625.3|82673.8|82623.8|82678|82628|82673.4|82623.4|46
1620811990000|2021-05-12 09:33:10|82674.3|82624.3|82677.2|82627.2|82678.2|82628.2|82673.9|82623.9|30
1620812000000|2021-05-12 09:33:20|82677.4|82627.4|82677.7|82627.7|82681.6|82631.6|82672.2|82622.2|45
1620812010000|2021-05-12 09:33:30|82677.8|82627.8|82672.1|82622.1|82678|82628|82671.8|82621.8|50
1620812020000|2021-05-12 09:33:40|82675.4|82625.4|82671.8|82621.8|82675.9|82625.9|82671.4|82621.4|31
1620812030000|2021-05-12 09:33:50|82671.4|82621.4|82674.1|82624.1|82674.1|82624.1|82670.2|82620.2|33
1620812040000|2021-05-12 09:34:00|82674.6|82624.6|82681.8|82631.8|82683|82633|82671.9|82621.9|46
1620812050000|2021-05-12 09:34:10|82682.4|82632.4|82680.7|82655.7|82694.6|82655.7|82680.7|82632.2|42
1620812060000|2021-05-12 09:34:20|82680.6|82655.6|82694.1|82644.1|82698.8|82659.4|82679.4|82642.7|42
1620812070000|2021-05-12 09:34:30|82696|82646|82701.5|82651.5|82703.8|82653.8|82696|82646|45
1620812080000|2021-05-12 09:34:40|82701.1|82651.1|82705.9|82655.9|82708.2|82658.2|82701.1|82651.1|33
1620812090000|2021-05-12 09:34:50|82703.5|82653.5|82706.7|82656.7|82708.3|82658.3|82700.6|82650.6|36
1620812100000|2021-05-12 09:35:00|82708.1|82658.1|82705.2|82655.2|82709.2|82659.2|82704.9|82654.9|41
1620812110000|2021-05-12 09:35:10|82704.6|82654.6|82709.8|82659.8|82712.7|82662.7|82704|82654|36
1620812120000|2021-05-12 09:35:20|82709.3|82659.3|82707.9|82657.9|82709.6|82659.6|82704.8|82654.8|47
1620812130000|2021-05-12 09:35:30|82708.1|82658.1|82705.2|82655.2|82709.6|82659.6|82702.4|82652.4|51
1620812140000|2021-05-12 09:35:40|82704.5|82654.5|82708.5|82658.5|82710|82660|82704.5|82654.5|35
1620812150000|2021-05-12 09:35:50|82707.9|82657.9|82692.9|82667.9|82707.9|82669.3|82689.4|82652.6|44
1620812160000|2021-05-12 09:36:00|82692.3|82667.3|82696.8|82671.8|82697.3|82672.3|82692.3|82667.3|33
1620812170000|2021-05-12 09:36:10|82697.6|82672.6|82715|82665|82716.4|82675.3|82696.8|82662.7|40
1620812180000|2021-05-12 09:36:20|82714.9|82664.9|82721.6|82671.6|82722.2|82672.2|82713.4|82663.4|55
1620812190000|2021-05-12 09:36:30|82721.9|82671.9|82722.2|82672.2|82722.4|82672.4|82719.1|82669.1|38
1620812200000|2021-05-12 09:36:40|82721.6|82671.6|82724.5|82674.5|82727|82677|82721.6|82671.6|41
1620812210000|2021-05-12 09:36:50|82724.8|82674.8|82731.4|82681.4|82731.4|82692.9|82717.2|82674.8|54
1620812220000|2021-05-12 09:37:00|82730.3|82680.3|82728.8|82678.8|82731.3|82681.3|82725|82675|45
1620812230000|2021-05-12 09:37:10|82729.2|82679.2|82726.4|82676.4|82730.4|82680.4|82726.4|82676.4|29
1620812240000|2021-05-12 09:37:20|82727.3|82677.3|82729.7|82679.7|82729.7|82679.7|82727.3|82677.3|42
1620812250000|2021-05-12 09:37:30|82728.9|82678.9|82727.8|82677.8|82733.2|82691.3|82716.3|82677.8|36
1620812260000|2021-05-12 09:37:40|82728.6|82678.6|82726.3|82676.3|82729.4|82679.4|82723.9|82673.9|47
1620812270000|2021-05-12 09:37:50|82726.8|82676.8|82721.2|82671.2|82726.8|82676.8|82719.4|82669.4|43
1620812280000|2021-05-12 09:38:00|82722.2|82672.2|82719.2|82669.2|82722.2|82672.2|82712.4|82662.4|48
1620812290000|2021-05-12 09:38:10|82719.7|82669.7|82720.2|82670.2|82721.2|82671.2|82718.2|82668.2|29
1620812300000|2021-05-12 09:38:20|82719.7|82669.7|82722.2|82672.2|82723.3|82673.3|82719.5|82669.5|33
1620812310000|2021-05-12 09:38:30|82722.5|82672.5|82726.8|82676.8|82728.5|82678.5|82721.5|82671.5|39
1620812320000|2021-05-12 09:38:40|82727.4|82677.4|82726.6|82676.6|82727.4|82677.4|82725.8|82675.8|17
1620812330000|2021-05-12 09:38:50|82727.3|82677.3|82727.2|82677.2|82728.1|82678.1|82726.1|82676.1|26
1620812340000|2021-05-12 09:39:00|82726.3|82676.3|82727.1|82677.1|82728.1|82678.1|82724.4|82674.4|43
1620812350000|2021-05-12 09:39:10|82727.4|82677.4|82726.9|82676.9|82727.4|82677.4|82723.6|82673.6|38
1620812360000|2021-05-12 09:39:20|82727|82677|82714|82689|82730.3|82692|82710.7|82676.4|34
1620812370000|2021-05-12 09:39:30|82717.1|82692.1|82720.3|82695.3|82733.9|82696.4|82715|82680.1|58
1620812380000|2021-05-12 09:39:40|82720.7|82695.7|82721.6|82696.6|82721.9|82696.9|82720.2|82695.2|27
1620812390000|2021-05-12 09:39:50|82721.2|82696.2|82721.5|82696.5|82724.5|82699.5|82721.1|82696.1|49
1620812400000|2021-05-12 09:40:00|82722.5|82697.5|82723.6|82698.6|82726.4|82701.4|82719.9|82694.9|49
1620812410000|2021-05-12 09:40:10|82724.9|82699.9|82734.5|82684.5|82740.2|82700.6|82724.4|82683.9|46
1620812420000|2021-05-12 09:40:20|82735.7|82685.7|82720.3|82695.3|82736.7|82695.9|82719.8|82680.1|40
1620812430000|2021-05-12 09:40:30|82720.4|82695.4|82721.2|82696.2|82721.7|82696.7|82720.4|82695.4|27
1620812440000|2021-05-12 09:40:40|82721.6|82696.6|82731.8|82681.8|82735.9|82697.1|82721.6|82681.5|26
1620812450000|2021-05-12 09:40:50|82731.9|82681.9|82720.8|82670.8|82731.9|82681.9|82716.4|82666.4|48
1620812460000|2021-05-12 09:41:00|82721|82671|82717.5|82667.5|82722.8|82672.8|82717.5|82667.5|50
1620812470000|2021-05-12 09:41:10|82718|82668|82717.5|82667.5|82718.6|82668.6|82715.4|82665.4|45
1620812480000|2021-05-12 09:41:20|82717.6|82667.6|82716.6|82666.6|82717.9|82667.9|82716.2|82666.2|24
1620812490000|2021-05-12 09:41:30|82716.4|82666.4|82718.4|82668.4|82719.5|82669.5|82715|82665|31
1620812500000|2021-05-12 09:41:40|82718.3|82668.3|82718.7|82668.7|82720.7|82670.7|82717.8|82667.8|38
1620812510000|2021-05-12 09:41:50|82718.9|82668.9|82717.7|82667.7|82718.9|82668.9|82717.6|82667.6|28
1620812520000|2021-05-12 09:42:00|82717.8|82667.8|82713.6|82663.6|82718.1|82668.1|82712.6|82662.6|37
1620812530000|2021-05-12 09:42:10|82713.8|82663.8|82703.4|82653.4|82715.7|82665.7|82703.2|82653.2|45
1620812540000|2021-05-12 09:42:20|82703.6|82653.6|82708.1|82658.1|82708.3|82658.3|82699.7|82649.7|47
1620812550000|2021-05-12 09:42:30|82707.5|82657.5|82699.7|82649.7|82707.5|82657.5|82699.7|82649.7|28
1620812560000|2021-05-12 09:42:40|82699.8|82649.8|82706.7|82656.7|82706.7|82656.7|82699.4|82649.4|42
1620812570000|2021-05-12 09:42:50|82706.8|82656.8|82710.4|82660.4|82712.5|82662.5|82705.8|82655.8|36
1620812580000|2021-05-12 09:43:00|82711.2|82661.2|82711|82661|82712.9|82662.9|82710.8|82660.8|31
1620812590000|2021-05-12 09:43:10|82711.3|82661.3|82707.9|82657.9|82711.3|82661.3|82706.8|82656.8|27
1620812600000|2021-05-12 09:43:20|82708.2|82658.2|82706.1|82656.1|82708.2|82658.2|82704.7|82654.7|40
1620812610000|2021-05-12 09:43:30|82706.3|82656.3|82704.1|82654.1|82707|82657|82703.4|82653.4|28
1620812620000|2021-05-12 09:43:40|82704|82654|82686.2|82661.2|82704.3|82661.2|82686.2|82648.5|38
1620812630000|2021-05-12 09:43:50|82685.9|82660.9|82694.2|82644.2|82703.1|82663.1|82685.9|82644.2|39
1620812640000|2021-05-12 09:44:00|82694.4|82644.4|82692.2|82642.2|82697.1|82647.1|82691.6|82641.6|35
1620812650000|2021-05-12 09:44:10|82692.1|82642.1|82692.8|82642.8|82693.3|82643.3|82690|82640|40
1620812660000|2021-05-12 09:44:20|82691.9|82641.9|82687.8|82637.8|82691.9|82641.9|82687.6|82637.6|34
1620812670000|2021-05-12 09:44:30|82687.9|82637.9|82685.7|82635.7|82687.9|82637.9|82683.2|82633.2|44
1620812680000|2021-05-12 09:44:40|82686.5|82636.5|82680.8|82630.8|82691.3|82641.3|82678.9|82628.9|46
1620812690000|2021-05-12 09:44:50|82681.8|82631.8|82686.9|82636.9|82688.6|82638.6|82679.1|82629.1|49
1620812700000|2021-05-12 09:45:00|82686.5|82636.5|82689.9|82639.9|82691.3|82641.3|82685.9|82635.9|44
1620812710000|2021-05-12 09:45:10|82689.4|82639.4|82686.5|82636.5|82692.8|82654.3|82676.2|82636.5|51
1620812720000|2021-05-12 09:45:20|82687|82637|82683.9|82633.9|82687|82637|82683.6|82633.6|43
1620812730000|2021-05-12 09:45:30|82684|82634|82685.8|82635.8|82687.1|82637.1|82684|82634|46
1620812740000|2021-05-12 09:45:40|82685.3|82635.3|82684.3|82634.3|82686.2|82636.2|82683.2|82633.2|39
1620812750000|2021-05-12 09:45:50|82683.8|82633.8|82685.1|82635.1|82685.9|82635.9|82683.5|82633.5|25
1620812760000|2021-05-12 09:46:00|82685.7|82635.7|82671.5|82646.5|82685.9|82647.5|82670.9|82633.4|32
1620812770000|2021-05-12 09:46:10|82672.4|82647.4|82675.3|82625.3|82678.3|82648.5|82666.8|82624.6|45
1620812780000|2021-05-12 09:46:20|82675|82625|82676.9|82626.9|82677.6|82627.6|82674.1|82624.1|25
1620812790000|2021-05-12 09:46:30|82677.3|82627.3|82674.7|82624.7|82677.4|82627.4|82674.4|82624.4|35
1620812800000|2021-05-12 09:46:40|82675.1|82625.1|82676.5|82626.5|82676.5|82626.5|82674.9|82624.9|26
1620812810000|2021-05-12 09:46:50|82676.6|82626.6|82682.3|82632.3|82682.7|82632.7|82676.4|82626.4|46
1620812820000|2021-05-12 09:47:00|82682|82632|82682.1|82632.1|82683.2|82633.2|82681.6|82631.6|30
1620812830000|2021-05-12 09:47:10|82682.4|82632.4|82683|82633|82686.3|82636.3|82681.5|82631.5|47
1620812840000|2021-05-12 09:47:20|82683.3|82633.3|82681.2|82631.2|82683.4|82638.9|82663.9|82626.4|37
1620812850000|2021-05-12 09:47:30|82680|82630|82679.2|82629.2|82681.8|82631.8|82677.8|82627.8|41
1620812860000|2021-05-12 09:47:40|82679|82629|82684.8|82634.8|82687.4|82637.4|82678.3|82628.3|50
1620812870000|2021-05-12 09:47:50|82684.5|82634.5|82682.7|82632.7|82686.8|82636.8|82682.7|82632.7|25
1620812880000|2021-05-12 09:48:00|82682.8|82632.8|82683.1|82633.1|82685.8|82635.8|82681.2|82631.2|39
1620812890000|2021-05-12 09:48:10|82685|82635|82686.1|82636.1|82688.4|82638.4|82684.6|82634.6|38
1620812900000|2021-05-12 09:48:20|82686.2|82636.2|82686.4|82636.4|82688.4|82638.4|82683.3|82633.3|44
1620812910000|2021-05-12 09:48:30|82686.7|82636.7|82686.8|82636.8|82688.7|82638.7|82685.5|82635.5|39
1620812920000|2021-05-12 09:48:40|82686.9|82636.9|82687.6|82637.6|82688|82638|82686.1|82636.1|32
1620812930000|2021-05-12 09:48:50|82687.4|82637.4|82686.2|82636.2|82691.2|82654.2|82678|82635.7|41
1620812940000|2021-05-12 09:49:00|82686.1|82636.1|82681.4|82631.4|82687|82637|82681.3|82631.3|50
1620812950000|2021-05-12 09:49:10|82680.7|82630.7|82676.2|82626.2|82681.2|82631.2|82675.3|82625.3|48
1620812960000|2021-05-12 09:49:20|82676.1|82626.1|82661.9|82611.9|82676.7|82626.7|82660.7|82610.7|56
1620812970000|2021-05-12 09:49:30|82648.5|82623.5|82662.3|82612.3|82667|82623.5|82648.3|82611.4|34
1620812980000|2021-05-12 09:49:40|82662.8|82612.8|82665.7|82615.7|82665.7|82615.7|82662.4|82612.4|23
1620812990000|2021-05-12 09:49:50|82664.6|82614.6|82664.3|82614.3|82666.8|82616.8|82663.9|82613.9|31
1620813000000|2021-05-12 09:50:00|82664.7|82614.7|82661.9|82611.9|82664.7|82614.7|82661.6|82611.6|27
1620813010000|2021-05-12 09:50:10|82661.8|82611.8|82660.3|82610.3|82662.9|82612.9|82660.3|82610.3|20
1620813020000|2021-05-12 09:50:20|82660.6|82610.6|82654.4|82604.4|82660.8|82610.8|82654.1|82604.1|40
1620813030000|2021-05-12 09:50:30|82655.4|82605.4|82656.6|82606.6|82657.8|82607.8|82654.6|82604.6|46
1620813040000|2021-05-12 09:50:40|82656.9|82606.9|82659.6|82609.6|82659.8|82609.8|82655.1|82605.1|34
1620813050000|2021-05-12 09:50:50|82657.8|82607.8|82660.7|82610.7|82662|82612|82657.6|82607.6|32
1620813060000|2021-05-12 09:51:00|82660.2|82610.2|82660.8|82610.8|82662.4|82612.4|82660|82610|34
1620813070000|2021-05-12 09:51:10|82661|82611|82656.6|82631.6|82670.5|82631.9|82654.6|82611|47
1620813080000|2021-05-12 09:51:20|82656.8|82631.8|82675.9|82625.9|82675.9|82631.8|82656.8|82618.8|27
1620813090000|2021-05-12 09:51:30|82673.9|82623.9|82674.1|82624.1|82678.8|82628.8|82671.7|82621.7|35
1620813100000|2021-05-12 09:51:40|82674.9|82624.9|82674.3|82624.3|82675|82625|82672.4|82622.4|25
1620813110000|2021-05-12 09:51:50|82674.4|82624.4|82675|82625|82675.8|82625.8|82673.4|82623.4|23
1620813120000|2021-05-12 09:52:00|82674.9|82624.9|82674.1|82624.1|82675.4|82625.4|82674.1|82624.1|32
1620813130000|2021-05-12 09:52:10|82674.5|82624.5|82675.9|82625.9|82677.3|82627.3|82674|82624|21
1620813140000|2021-05-12 09:52:20|82675.8|82625.8|82675.6|82625.6|82676.5|82626.5|82674.9|82624.9|18
1620813150000|2021-05-12 09:52:30|82675.9|82625.9|82659.7|82634.7|82675.9|82639.7|82658.6|82623.5|41
1620813160000|2021-05-12 09:52:40|82660.3|82635.3|82659.7|82609.7|82673.6|82638.5|82647.6|82609.4|52
1620813170000|2021-05-12 09:52:50|82659.3|82609.3|82647.2|82622.2|82663.6|82622.2|82647.2|82608.3|39
1620813180000|2021-05-12 09:53:00|82648.3|82623.3|82649.9|82624.9|82649.9|82624.9|82647.3|82622.3|36
1620813190000|2021-05-12 09:53:10|82649.8|82624.8|82641|82616|82655.9|82625.2|82638.7|82605.1|52
1620813200000|2021-05-12 09:53:20|82639.9|82614.9|82636.6|82611.6|82641|82616|82636.6|82611.6|17
1620813210000|2021-05-12 09:53:30|82637|82612|82636|82611|82648.8|82613.5|82633|82598.8|42
1620813220000|2021-05-12 09:53:40|82635.2|82610.2|82636|82611|82636.1|82611.1|82634.7|82609.7|17
1620813230000|2021-05-12 09:53:50|82636.1|82611.1|82646.3|82596.3|82646.9|82611.2|82633.3|82595|22
1620813240000|2021-05-12 09:54:00|82645.6|82595.6|82637.1|82587.1|82646|82606.3|82630|82586.6|50
1620813250000|2021-05-12 09:54:10|82637.3|82587.3|82643.3|82593.3|82645|82609.9|82631|82587.3|43
1620813260000|2021-05-12 09:54:20|82643.2|82593.2|82648.3|82598.3|82648.3|82611|82632.1|82592.2|34
1620813270000|2021-05-12 09:54:30|82648|82598|82629.2|82604.2|82648.1|82609.9|82628.5|82594|38
1620813280000|2021-05-12 09:54:40|82629.4|82604.4|82648.5|82598.5|82649.8|82606.9|82629.4|82594.6|45
1620813290000|2021-05-12 09:54:50|82648.3|82598.3|82635.5|82610.5|82649.1|82611.1|82635|82597|41
1620813300000|2021-05-12 09:55:00|82635.6|82610.6|82635.9|82610.9|82636.7|82611.7|82634.6|82609.6|28
1620813310000|2021-05-12 09:55:10|82636.4|82611.4|82640.7|82615.7|82651.6|82615.7|82635.2|82597.3|44
1620813320000|2021-05-12 09:55:20|82640.8|82615.8|82641.6|82616.6|82642.1|82617.1|82639.8|82614.8|28
1620813330000|2021-05-12 09:55:30|82641.4|82616.4|82644.2|82619.2|82646.4|82621.4|82641.4|82616.4|40
1620813340000|2021-05-12 09:55:40|82643.9|82618.9|82643.4|82618.4|82644.4|82619.4|82643.2|82618.2|27
1620813350000|2021-05-12 09:55:50|82643.3|82618.3|82641.4|82616.4|82646.2|82621.2|82641.4|82616.4|44
1620813360000|2021-05-12 09:56:00|82640.2|82615.2|82640.5|82615.5|82642.2|82617.2|82637.8|82612.8|51
1620813370000|2021-05-12 09:56:10|82640.6|82615.6|82642.6|82617.6|82643.7|82618.7|82640.2|82615.2|24
1620813380000|2021-05-12 09:56:20|82642.9|82617.9|82640.5|82615.5|82643|82618|82640.4|82615.4|29
1620813390000|2021-05-12 09:56:30|82640.1|82615.1|82640.4|82615.4|82640.9|82615.9|82639.9|82614.9|23
1620813400000|2021-05-12 09:56:40|82640.5|82615.5|82640.8|82615.8|82641.8|82616.8|82640|82615|21
1620813410000|2021-05-12 09:56:50|82640.7|82615.7|82642.9|82617.9|82644.1|82619.1|82640.7|82615.7|18
1620813420000|2021-05-12 09:57:00|82643.4|82618.4|82641|82616|82643.4|82618.4|82638.9|82613.9|45
1620813430000|2021-05-12 09:57:10|82641.1|82616.1|82639.5|82614.5|82641.4|82616.4|82638.8|82613.8|29
1620813440000|2021-05-12 09:57:20|82639.4|82614.4|82638|82613|82640|82615|82637.4|82612.4|34
1620813450000|2021-05-12 09:57:30|82637.8|82612.8|82638.7|82613.7|82639.3|82614.3|82636.9|82611.9|20
1620813460000|2021-05-12 09:57:40|82638.3|82613.3|82636.4|82611.4|82639.5|82614.5|82634.9|82609.9|23
1620813470000|2021-05-12 09:57:50|82635.8|82610.8|82634.4|82609.4|82636.4|82611.4|82632.1|82607.1|43
1620813480000|2021-05-12 09:58:00|82634.5|82609.5|82647.5|82597.5|82650.3|82610|82629.3|82597.5|44
1620813490000|2021-05-12 09:58:10|82647.1|82597.1|82631.8|82606.8|82647.5|82610|82631.8|82596.1|36
1620813500000|2021-05-12 09:58:20|82630.6|82605.6|82627.6|82602.6|82630.9|82605.6|82620.4|82580.9|49
1620813510000|2021-05-12 09:58:30|82626.6|82601.6|82624.2|82599.2|82628.3|82603.3|82622.9|82597.9|48
1620813520000|2021-05-12 09:58:40|82624|82599|82628.5|82603.5|82630.3|82605.3|82623.6|82598.6|50
1620813530000|2021-05-12 09:58:50|82629.2|82604.2|82629.2|82604.2|82629.9|82604.9|82623.8|82598.8|48
1620813540000|2021-05-12 09:59:00|82628.2|82603.2|82634.9|82609.9|82646.4|82612|82628.2|82595|48
1620813550000|2021-05-12 09:59:10|82635|82610|82652|82602|82652.7|82615|82634.9|82597.2|30
1620813560000|2021-05-12 09:59:20|82652.1|82602.1|82652|82602|82652.6|82602.6|82651.6|82601.6|20
1620813570000|2021-05-12 09:59:30|82651.8|82601.8|82652.4|82602.4|82653.4|82603.4|82651.3|82601.3|17
1620813580000|2021-05-12 09:59:40|82652.2|82602.2|82643.3|82618.3|82657.8|82618.9|82642.3|82602.1|33
1620813590000|2021-05-12 09:59:50|82643|82618|82650.9|82600.9|82653.9|82619.2|82641.8|82600.9|31
1620813600000|2021-05-12 10:00:00|82654.1|82604.1|82655.4|82605.4|82657|82607|82653.9|82603.9|34
1620813610000|2021-05-12 10:00:10|82655.7|82605.7|82642.2|82617.2|82655.7|82618.5|82641.6|82604|32
1620813620000|2021-05-12 10:00:20|82643.3|82618.3|82649.6|82624.6|82662.5|82624.9|82643.3|82611.9|53
1620813630000|2021-05-12 10:00:30|82650.9|82625.9|82652.7|82627.7|82652.8|82627.8|82649.8|82624.8|40
1620813640000|2021-05-12 10:00:40|82652.9|82627.9|82654.7|82629.7|82655.6|82630.6|82652.7|82627.7|39
1620813650000|2021-05-12 10:00:50|82654.8|82629.8|82655.4|82630.4|82656.8|82631.8|82654.3|82629.3|27
1620813660000|2021-05-12 10:01:00|82655.8|82630.8|82659|82634|82660.5|82635.5|82655.5|82630.5|38
1620813670000|2021-05-12 10:01:10|82658.9|82633.9|82660.3|82635.3|82661|82636|82658.4|82633.4|29
1620813680000|2021-05-12 10:01:20|82659.8|82634.8|82658.7|82633.7|82660.7|82635.7|82655.9|82630.9|30
1620813690000|2021-05-12 10:01:30|82658.4|82633.4|82663.2|82638.2|82663.9|82638.9|82657.9|82632.9|28
1620813700000|2021-05-12 10:01:40|82662.6|82637.6|82667.4|82642.4|82667.4|82642.4|82662.6|82637.6|42
1620813710000|2021-05-12 10:01:50|82666.6|82641.6|82670.2|82645.2|82671.9|82646.9|82665.4|82640.4|34
1620813720000|2021-05-12 10:02:00|82669.9|82644.9|82672.1|82622.1|82673.5|82646.3|82659.3|82621|52
1620813730000|2021-05-12 10:02:10|82672.9|82622.9|82665.9|82640.9|82672.9|82642.9|82658|82622.9|42
1620813740000|2021-05-12 10:02:20|82666.1|82641.1|82669|82644|82669.6|82644.6|82665.4|82640.4|32
1620813750000|2021-05-12 10:02:30|82669.2|82644.2|82661.9|82636.9|82669.8|82644.8|82660.2|82635.2|40
1620813760000|2021-05-12 10:02:40|82662|82637|82671.6|82646.6|82673.4|82648.4|82660.2|82635.2|39
1620813770000|2021-05-12 10:02:50|82672.2|82647.2|82676.5|82651.5|82676.5|82651.5|82671.6|82646.6|28
1620813780000|2021-05-12 10:03:00|82674.9|82649.9|82669.2|82644.2|82687.4|82651.7|82665.3|82628.7|44
1620813790000|2021-05-12 10:03:10|82669|82644|82676.3|82651.3|82676.5|82651.5|82668.3|82643.3|40
1620813800000|2021-05-12 10:03:20|82676.4|82651.4|82675.3|82650.3|82680.1|82655.1|82672.5|82647.5|46
1620813810000|2021-05-12 10:03:30|82676|82651|82675.7|82650.7|82677.3|82652.3|82675.6|82650.6|22
1620813820000|2021-05-12 10:03:40|82676|82651|82695.5|82645.5|82697.1|82659.9|82675.9|82644.7|30
1620813830000|2021-05-12 10:03:50|82695.4|82645.4|82696|82646|82696.4|82646.4|82695.1|82645.1|20
1620813840000|2021-05-12 10:04:00|82695.8|82645.8|82679.9|82654.9|82696.6|82659.2|82679.5|82645.8|32
1620813850000|2021-05-12 10:04:10|82680.1|82655.1|82681|82656|82681.8|82656.8|82678.9|82653.9|35
1620813860000|2021-05-12 10:04:20|82681.1|82656.1|82677.4|82652.4|82685.7|82656.6|82671.2|82635.7|34
1620813870000|2021-05-12 10:04:30|82677.7|82652.7|82683.8|82658.8|82683.8|82658.8|82677|82652|33
1620813880000|2021-05-12 10:04:40|82683.4|82658.4|82686.1|82661.1|82688|82663|82682.5|82657.5|41
1620813890000|2021-05-12 10:04:50|82685.6|82660.6|82685.2|82660.2|82686.5|82661.5|82681.9|82656.9|37
1620813900000|2021-05-12 10:05:00|82684.7|82659.7|82678.5|82653.5|82685.3|82660.3|82677.3|82652.3|41
1620813910000|2021-05-12 10:05:10|82680|82655|82681.4|82656.4|82697.4|82658.1|82676.8|82643.3|44
1620813920000|2021-05-12 10:05:20|82681.5|82656.5|82675.1|82650.1|82683.4|82656.5|82670.2|82629.9|54
1620813930000|2021-05-12 10:05:30|82674.8|82649.8|82677.4|82652.4|82679|82654|82674.3|82649.3|33
1620813940000|2021-05-12 10:05:40|82678.6|82653.6|82678.7|82653.7|82680.2|82655.2|82677.5|82652.5|29
1620813950000|2021-05-12 10:05:50|82678.4|82653.4|82675.2|82650.2|82679.6|82654.6|82675.1|82650.1|21
1620813960000|2021-05-12 10:06:00|82672.5|82647.5|82673.5|82648.5|82674.1|82649.1|82672.4|82647.4|28
1620813970000|2021-05-12 10:06:10|82672.6|82647.6|82673.1|82648.1|82673.1|82648.1|82671.9|82646.9|15
1620813980000|2021-05-12 10:06:20|82674.1|82649.1|82681|82656|82690|82657.1|82673.5|82639.7|27
1620813990000|2021-05-12 10:06:30|82679.2|82654.2|82679.5|82654.5|82684.3|82659.3|82678.6|82653.6|42
1620814000000|2021-05-12 10:06:40|82678.9|82653.9|82679.1|82654.1|82679.7|82654.7|82677.5|82652.5|33
1620814010000|2021-05-12 10:06:50|82679.4|82654.4|82678.8|82653.8|82680|82655|82677|82652|33
1620814020000|2021-05-12 10:07:00|82679.1|82654.1|82672.5|82647.5|82679.4|82654.4|82671.9|82646.9|35
1620814030000|2021-05-12 10:07:10|82673|82648|82669.1|82644.1|82673.1|82648.1|82668.4|82643.4|23
1620814040000|2021-05-12 10:07:20|82667.8|82642.8|82667.8|82642.8|82668.6|82643.6|82666.8|82641.8|31
1620814050000|2021-05-12 10:07:30|82667.7|82642.7|82668.2|82643.2|82668.7|82643.7|82667.5|82642.5|20
1620814060000|2021-05-12 10:07:40|82668.3|82643.3|82668.9|82643.9|82669.6|82644.6|82667.7|82642.7|15
1620814070000|2021-05-12 10:07:50|82668.8|82643.8|82670|82645|82670|82645|82668.8|82643.8|9
1620814080000|2021-05-12 10:08:00|82669.4|82644.4|82669.8|82644.8|82669.9|82644.9|82668.7|82643.7|15
1620814090000|2021-05-12 10:08:10|82670.5|82645.5|82669.8|82644.8|82670.5|82645.5|82669.2|82644.2|13
1620814100000|2021-05-12 10:08:20|82669.7|82644.7|82648.6|82623.6|82669.7|82644.7|82648.6|82623.6|35
1620814110000|2021-05-12 10:08:30|82648.7|82623.7|82645.3|82620.3|82649.8|82624.8|82643.7|82618.7|30
1620814120000|2021-05-12 10:08:40|82644.9|82619.9|82648.6|82623.6|82653.4|82628.4|82644.9|82619.9|57
1620814130000|2021-05-12 10:08:50|82647.9|82622.9|82650.1|82625.1|82650.3|82625.3|82647.3|82622.3|38
1620814140000|2021-05-12 10:09:00|82649.9|82624.9|82648.2|82623.2|82651.1|82626.1|82648.2|82623.2|26
1620814150000|2021-05-12 10:09:10|82648.4|82623.4|82651.8|82626.8|82651.8|82626.8|82648.3|82623.3|31
1620814160000|2021-05-12 10:09:20|82651.6|82626.6|82648.1|82623.1|82651.7|82626.7|82646.5|82621.5|28
1620814170000|2021-05-12 10:09:30|82646.9|82621.9|82648.1|82623.1|82648.4|82623.4|82646.8|82621.8|29
1620814180000|2021-05-12 10:09:40|82647.7|82622.7|82650.3|82625.3|82651|82626|82647.4|82622.4|24
1620814190000|2021-05-12 10:09:50|82650|82625|82649.6|82624.6|82650.3|82625.3|82646.6|82621.6|35
1620814200000|2021-05-12 10:10:00|82649.9|82624.9|82656.9|82631.9|82657.5|82632.5|82649.6|82624.6|37
1620814210000|2021-05-12 10:10:10|82657.2|82632.2|82652.7|82627.7|82657.5|82632.5|82649.5|82624.5|44
1620814220000|2021-05-12 10:10:20|82652.9|82627.9|82654.6|82629.6|82654.6|82629.6|82652.6|82627.6|28
1620814230000|2021-05-12 10:10:30|82654.2|82629.2|82654.1|82629.1|82654.6|82629.6|82653.3|82628.3|17
1620814240000|2021-05-12 10:10:40|82653.8|82628.8|82653|82628|82653.8|82628.8|82652.3|82627.3|26
1620814250000|2021-05-12 10:10:50|82652.7|82627.7|82652.7|82627.7|82653.2|82628.2|82652.5|82627.5|11
1620814260000|2021-05-12 10:11:00|82652.6|82627.6|82652.8|82627.8|82666.5|82628.5|82650.5|82616.5|37
1620814270000|2021-05-12 10:11:10|82652.9|82627.9|82653.6|82628.6|82654.3|82629.3|82652.4|82627.4|22
1620814280000|2021-05-12 10:11:20|82653.2|82628.2|82652.7|82627.7|82653.2|82628.2|82651.7|82626.7|17
1620814290000|2021-05-12 10:11:30|82652.5|82627.5|82651.5|82626.5|82652.7|82627.7|82651.5|82626.5|17
1620814300000|2021-05-12 10:11:40|82651.8|82626.8|82651.8|82626.8|82651.9|82626.9|82651.3|82626.3|9
1620814310000|2021-05-12 10:11:50|82651.6|82626.6|82652|82627|82654.8|82629.8|82651.3|82626.3|35
1620814320000|2021-05-12 10:12:00|82651.8|82626.8|82654.6|82629.6|82654.6|82629.6|82651.3|82626.3|43
1620814330000|2021-05-12 10:12:10|82654.8|82629.8|82655.7|82630.7|82657.5|82632.5|82654|82629|28
1620814340000|2021-05-12 10:12:20|82655.4|82630.4|82656.2|82631.2|82657.4|82632.4|82654.8|82629.8|32
1620814350000|2021-05-12 10:12:30|82656.6|82631.6|82648.7|82623.7|82657.1|82632.1|82646.7|82621.7|33
1620814360000|2021-05-12 10:12:40|82648.1|82623.1|82647.1|82622.1|82649.1|82624.1|82646.8|82621.8|27
1620814370000|2021-05-12 10:12:50|82647.2|82622.2|82647.7|82622.7|82648.2|82623.2|82646.7|82621.7|30
1620814380000|2021-05-12 10:13:00|82648.1|82623.1|82653.8|82628.8|82654.9|82629.9|82648.1|82623.1|31
1620814390000|2021-05-12 10:13:10|82652.8|82627.8|82652|82627|82652.8|82627.8|82651|82626|30
1620814400000|2021-05-12 10:13:20|82652.6|82627.6|82655.3|82630.3|82655.3|82630.3|82652.1|82627.1|16
1620814410000|2021-05-12 10:13:30|82655|82630|82656.9|82631.9|82656.9|82631.9|82653.9|82628.9|26
1620814420000|2021-05-12 10:13:40|82657|82632|82663|82638|82663.3|82638.3|82656.9|82631.9|36
1620814430000|2021-05-12 10:13:50|82662.8|82637.8|82662.6|82637.6|82663.4|82638.4|82662.5|82637.5|23
1620814440000|2021-05-12 10:14:00|82662.9|82637.9|82690.6|82640.6|82692.3|82642.8|82661.2|82636.1|45
1620814450000|2021-05-12 10:14:10|82691|82641|82669.9|82644.9|82691|82649.1|82668.6|82632.4|44
1620814460000|2021-05-12 10:14:20|82670.1|82645.1|82668|82643|82670.2|82645.2|82665.9|82640.9|40
1620814470000|2021-05-12 10:14:30|82668.6|82643.6|82666.1|82641.1|82670.7|82645.7|82665.6|82640.6|37
1620814480000|2021-05-12 10:14:40|82666.4|82641.4|82664.6|82639.6|82668.2|82643.2|82662.4|82637.4|33
1620814490000|2021-05-12 10:14:50|82662.9|82637.9|82663.7|82638.7|82664.3|82639.3|82662.7|82637.7|39
1620814500000|2021-05-12 10:15:00|82663.9|82638.9|82670.4|82645.4|82670.8|82645.8|82663.6|82638.6|41
1620814510000|2021-05-12 10:15:10|82669.9|82644.9|82668.6|82643.6|82670.3|82645.3|82667.3|82642.3|34
1620814520000|2021-05-12 10:15:20|82668.3|82643.3|82671|82646|82671.2|82646.2|82668|82643|25
1620814530000|2021-05-12 10:15:30|82671.3|82646.3|82669.7|82644.7|82671.7|82646.7|82668.4|82643.4|14
1620814540000|2021-05-12 10:15:40|82669.5|82644.5|82666.3|82641.3|82669.6|82644.6|82666.3|82641.3|26
1620814550000|2021-05-12 10:15:50|82667.1|82642.1|82667.2|82642.2|82667.3|82642.3|82664.2|82639.2|26
1620814560000|2021-05-12 10:16:00|82666.8|82641.8|82670|82645|82670.7|82645.7|82664.1|82639.1|35
1620814570000|2021-05-12 10:16:10|82669.9|82644.9|82666.7|82641.7|82670.8|82645.8|82666.7|82641.7|32
1620814580000|2021-05-12 10:16:20|82665.7|82640.7|82667.1|82642.1|82667.3|82642.3|82665.5|82640.5|15
1620814590000|2021-05-12 10:16:30|82667.3|82642.3|82656.3|82631.3|82667.7|82642.7|82656.3|82631.3|31
1620814600000|2021-05-12 10:16:40|82656.4|82631.4|82655.1|82630.1|82656.4|82631.4|82654.8|82629.8|28
1620814610000|2021-05-12 10:16:50|82655.3|82630.3|82655.4|82630.4|82655.7|82630.7|82655.1|82630.1|21
1620814620000|2021-05-12 10:17:00|82657|82632|82662.8|82637.8|82663.2|82638.2|82656.8|82631.8|34
1620814630000|2021-05-12 10:17:10|82662.6|82637.6|82660.9|82635.9|82673.7|82637.6|82659.3|82623.4|36
1620814640000|2021-05-12 10:17:20|82660.5|82635.5|82661.4|82636.4|82665.8|82640.8|82660.2|82635.2|31
1620814650000|2021-05-12 10:17:30|82661.9|82636.9|82660.7|82635.7|82662.5|82637.5|82660.2|82635.2|25
1620814660000|2021-05-12 10:17:40|82660.4|82635.4|82661.4|82636.4|82661.8|82636.8|82659.3|82634.3|27
1620814670000|2021-05-12 10:17:50|82661.5|82636.5|82692.5|82642.5|82694.8|82652.8|82661.5|82636.5|34
1620814680000|2021-05-12 10:18:00|82692.2|82642.2|82679.7|82654.7|82693.1|82655.4|82675.7|82642|39
1620814690000|2021-05-12 10:18:10|82681.2|82656.2|82684.6|82659.6|82684.6|82659.6|82678.7|82653.7|34
1620814700000|2021-05-12 10:18:20|82684|82659|82680.3|82655.3|82685.7|82660.7|82677.3|82652.3|33
1620814710000|2021-05-12 10:18:30|82679.9|82654.9|82678.4|82653.4|82679.9|82654.9|82677.4|82652.4|19
1620814720000|2021-05-12 10:18:40|82678.6|82653.6|82676.7|82651.7|82678.9|82653.9|82676.7|82651.7|22
1620814730000|2021-05-12 10:18:50|82676.8|82651.8|82677.1|82652.1|82677.6|82652.6|82673.3|82648.3|24
1620814740000|2021-05-12 10:19:00|82677.4|82652.4|82675.1|82650.1|82678.3|82653.3|82675.1|82650.1|31
1620814750000|2021-05-12 10:19:10|82675.2|82650.2|82676.2|82651.2|82676.8|82651.8|82674|82649|23
1620814760000|2021-05-12 10:19:20|82676.1|82651.1|82669.9|82644.9|82676.6|82651.6|82669.3|82644.3|33
1620814770000|2021-05-12 10:19:30|82669.8|82644.8|82665.9|82640.9|82670.1|82645.1|82665.5|82640.5|36
1620814780000|2021-05-12 10:19:40|82666.2|82641.2|82664.1|82639.1|82667.6|82642.6|82663.2|82638.2|35
1620814790000|2021-05-12 10:19:50|82663.9|82638.9|82666.3|82641.3|82667.6|82642.6|82663.7|82638.7|39
1620814800000|2021-05-12 10:20:00|82666.6|82641.6|82663.8|82638.8|82670.1|82645.1|82663.8|82638.8|33
1620814810000|2021-05-12 10:20:10|82664.4|82639.4|82672.3|82647.3|82674.5|82649.5|82664.4|82639.4|42
1620814820000|2021-05-12 10:20:20|82672.5|82647.5|82669.3|82644.3|82676.1|82651.1|82668.7|82643.7|43
1620814830000|2021-05-12 10:20:30|82669.2|82644.2|82671.2|82646.2|82672.8|82647.8|82668.5|82643.5|34
1620814840000|2021-05-12 10:20:40|82670.7|82645.7|82669.8|82644.8|82670.9|82645.9|82668.4|82643.4|44
1620814850000|2021-05-12 10:20:50|82670.5|82645.5|82673.8|82648.8|82676.5|82651.5|82669.2|82644.2|34
1620814860000|2021-05-12 10:21:00|82673.7|82648.7|82679.6|82654.6|82680.9|82655.9|82672|82647|37
1620814870000|2021-05-12 10:21:10|82680.8|82655.8|82681.4|82656.4|82683.7|82658.7|82675.9|82650.9|48
1620814880000|2021-05-12 10:21:20|82681.5|82656.5|82680.3|82655.3|82682.6|82657.6|82679|82654|40
1620814890000|2021-05-12 10:21:30|82680.5|82655.5|82681.1|82656.1|82685.4|82660.4|82678.3|82653.3|36
1620814900000|2021-05-12 10:21:40|82681.6|82656.6|82683.2|82658.2|82684.2|82659.2|82681.5|82656.5|39
1620814910000|2021-05-12 10:21:50|82684.4|82659.4|82691.2|82666.2|82691.3|82666.3|82684|82659|48
1620814920000|2021-05-12 10:22:00|82690.9|82665.9|82699.8|82674.8|82711.4|82675.2|82690.9|82660.1|44
1620814930000|2021-05-12 10:22:10|82700.5|82675.5|82700|82675|82701|82676|82699.2|82674.2|27
1620814940000|2021-05-12 10:22:20|82701.1|82676.1|82704.6|82679.6|82707.1|82682.1|82700.2|82675.2|37
1620814950000|2021-05-12 10:22:30|82705|82680|82703.4|82678.4|82705|82680|82700.8|82675.8|36
1620814960000|2021-05-12 10:22:40|82703.3|82678.3|82704.6|82679.6|82704.7|82679.7|82702.5|82677.5|34
1620814970000|2021-05-12 10:22:50|82704.5|82679.5|82703.6|82678.6|82704.5|82679.5|82702.3|82677.3|21
1620814980000|2021-05-12 10:23:00|82703.4|82678.4|82707.9|82682.9|82708.9|82683.9|82703.3|82678.3|16
1620814990000|2021-05-12 10:23:10|82708.9|82683.9|82718.4|82668.4|82718.5|82684|82705.2|82668.4|16
1620815000000|2021-05-12 10:23:20|82718.2|82668.2|82718.2|82668.2|82719|82669|82717.4|82667.4|22
1620815010000|2021-05-12 10:23:30|82718.4|82668.4|82713.3|82663.3|82719.2|82675.7|82700.7|82662.5|31
1620815020000|2021-05-12 10:23:40|82714.6|82664.6|82714|82664|82716.1|82666.1|82713.6|82663.6|30
1620815030000|2021-05-12 10:23:50|82713.1|82663.1|82712.8|82662.8|82713.6|82663.6|82711.2|82661.2|39
1620815040000|2021-05-12 10:24:00|82712.9|82662.9|82714.6|82664.6|82716.4|82666.4|82711.5|82661.5|38
1620815050000|2021-05-12 10:24:10|82714.2|82664.2|82712.5|82662.5|82715.2|82665.2|82712.1|82662.1|36
1620815060000|2021-05-12 10:24:20|82712|82662|82702|82677|82715.8|82679.1|82702|82662|34
1620815070000|2021-05-12 10:24:30|82702.3|82677.3|82699.9|82674.9|82702.8|82677.8|82697.4|82672.4|39
1620815080000|2021-05-12 10:24:40|82700.5|82675.5|82712.7|82687.7|82713.8|82688.8|82700.5|82675.5|38
1620815090000|2021-05-12 10:24:50|82712.5|82687.5|82698.6|82673.6|82717.9|82687.5|82698.6|82667.7|43
1620815100000|2021-05-12 10:25:00|82698.7|82673.7|82702.8|82677.8|82702.8|82677.8|82696|82671|40
1620815110000|2021-05-12 10:25:10|82702.9|82677.9|82690.1|82665.1|82702.9|82677.9|82690.1|82665.1|42
1620815120000|2021-05-12 10:25:20|82694.3|82669.3|82695.9|82670.9|82698.6|82673.6|82689.7|82664.7|50
1620815130000|2021-05-12 10:25:30|82695|82670|82695.4|82670.4|82695.8|82670.8|82693.8|82668.8|28
1620815140000|2021-05-12 10:25:40|82695.5|82670.5|82694.1|82669.1|82695.6|82670.6|82693|82668|27
1620815150000|2021-05-12 10:25:50|82694|82669|82693.1|82668.1|82694.7|82669.7|82693.1|82668.1|22
1620815160000|2021-05-12 10:26:00|82692.8|82667.8|82698.9|82673.9|82698.9|82673.9|82692.8|82667.8|31
1620815170000|2021-05-12 10:26:10|82697.2|82672.2|82677.6|82652.6|82699.4|82674.4|82677.6|82652.6|53
1620815180000|2021-05-12 10:26:20|82677.5|82652.5|82680.6|82655.6|82683.9|82658.9|82676.3|82651.3|57
1620815190000|2021-05-12 10:26:30|82680.5|82655.5|82676.5|82651.5|82681.7|82656.7|82676|82651|55
1620815200000|2021-05-12 10:26:40|82676.2|82651.2|82673.3|82648.3|82677.5|82652.5|82673.1|82648.1|53
1620815210000|2021-05-12 10:26:50|82673|82648|82673.7|82648.7|82673.9|82648.9|82671.8|82646.8|38
1620815220000|2021-05-12 10:27:00|82673.8|82648.8|82673.7|82648.7|82674.8|82649.8|82673|82648|33
1620815230000|2021-05-12 10:27:10|82673.6|82648.6|82674.3|82649.3|82676.1|82651.1|82672.9|82647.9|47
1620815240000|2021-05-12 10:27:20|82674.4|82649.4|82676.8|82651.8|82677.5|82652.5|82674.4|82649.4|35
1620815250000|2021-05-12 10:27:30|82676.4|82651.4|82689.5|82664.5|82702.8|82667.5|82676.4|82650.3|50
1620815260000|2021-05-12 10:27:40|82689.6|82664.6|82688.5|82663.5|82689.7|82664.7|82688.2|82663.2|32
1620815270000|2021-05-12 10:27:50|82686.6|82661.6|82684.1|82659.1|82697.5|82661.6|82682.9|82646.1|35
1620815280000|2021-05-12 10:28:00|82684.3|82659.3|82689.7|82664.7|82689.7|82664.7|82682.6|82657.6|40
1620815290000|2021-05-12 10:28:10|82689.6|82664.6|82719|82669|82719|82669|82689.4|82662.1|55
1620815300000|2021-05-12 10:28:20|82718.6|82668.6|82719.7|82694.7|82732.5|82694.7|82711.4|82668.1|49
1620815310000|2021-05-12 10:28:30|82720|82695|82734.9|82684.9|82735.4|82696.2|82719.7|82682.7|43
1620815320000|2021-05-12 10:28:40|82735.1|82685.1|82721.6|82696.6|82735.1|82698|82720.8|82684.2|24
1620815330000|2021-05-12 10:28:50|82721.5|82696.5|82722.5|82697.5|82724.1|82699.1|82721|82696|38
1620815340000|2021-05-12 10:29:00|82719.3|82694.3|82727.3|82677.3|82731.4|82697.6|82719|82676.5|47
1620815350000|2021-05-12 10:29:10|82726.4|82676.4|82723.4|82673.4|82727.4|82677.4|82722.6|82672.6|36
1620815360000|2021-05-12 10:29:20|82723.9|82673.9|82708.8|82683.8|82724.6|82685.6|82708.8|82671.2|19
1620815370000|2021-05-12 10:29:30|82707.8|82682.8|82704.4|82679.4|82708.6|82683.6|82703.8|82678.8|45
1620815380000|2021-05-12 10:29:40|82704.7|82679.7|82705.8|82680.8|82705.8|82680.8|82704|82679|33
1620815390000|2021-05-12 10:29:50|82705.5|82680.5|82691.6|82666.6|82709.8|82680.5|82689.6|82651.3|47
1620815400000|2021-05-12 10:30:00|82691.8|82666.8|82692.5|82667.5|82692.9|82667.9|82689.9|82664.9|43
1620815410000|2021-05-12 10:30:10|82692.2|82667.2|82693|82668|82699.4|82674.4|82691.6|82666.6|53
1620815420000|2021-05-12 10:30:20|82693.5|82668.5|82695.3|82670.3|82698.2|82673.2|82693|82668|41
1620815430000|2021-05-12 10:30:30|82696.3|82671.3|82694|82669|82696.4|82671.4|82694|82669|14
1620815440000|2021-05-12 10:30:40|82694.3|82669.3|82694.3|82669.3|82694.8|82669.8|82694.2|82669.2|15
1620815450000|2021-05-12 10:30:50|82693|82668|82704|82654|82704.9|82671.7|82691.5|82653.4|35
1620815460000|2021-05-12 10:31:00|82703.9|82653.9|82699.6|82649.6|82703.9|82653.9|82697.7|82647.7|32
1620815470000|2021-05-12 10:31:10|82700.3|82650.3|82697.8|82647.8|82701.9|82651.9|82696|82646|39
1620815480000|2021-05-12 10:31:20|82697.9|82647.9|82713.2|82663.2|82716.1|82666.1|82689|82647.6|65
1620815490000|2021-05-12 10:31:30|82712.5|82662.5|82707.6|82657.6|82713.7|82663.7|82705.9|82655.9|54
1620815500000|2021-05-12 10:31:40|82707.4|82657.4|82695.1|82670.1|82711.7|82670.1|82693.3|82655.5|46
1620815510000|2021-05-12 10:31:50|82694.7|82669.7|82693.4|82668.4|82695.9|82670.9|82693.4|82668.4|22
1620815520000|2021-05-12 10:32:00|82694.2|82669.2|82695|82670|82708.9|82671.3|82694|82657.8|34
1620815530000|2021-05-12 10:32:10|82693.2|82668.2|82694.2|82669.2|82695.6|82670.6|82692.6|82667.6|39
1620815540000|2021-05-12 10:32:20|82689.6|82664.6|82697.8|82672.8|82697.8|82672.8|82687.2|82662.2|57
1620815550000|2021-05-12 10:32:30|82697.4|82672.4|82696|82671|82700.2|82675.2|82696|82671|34
1620815560000|2021-05-12 10:32:40|82695.9|82670.9|82698|82673|82699.6|82674.6|82693.8|82668.8|48
1620815570000|2021-05-12 10:32:50|82697.7|82672.7|82694|82669|82702.8|82677.8|82693.8|82668.8|39
1620815580000|2021-05-12 10:33:00|82696.3|82671.3|82696.6|82671.6|82696.8|82671.8|82693.3|82668.3|26
1620815590000|2021-05-12 10:33:10|82696.7|82671.7|82696.4|82671.4|82698.3|82673.3|82696.4|82671.4|17
1620815600000|2021-05-12 10:33:20|82696.6|82671.6|82710.5|82660.5|82710.5|82674.2|82695.3|82659|52
1620815610000|2021-05-12 10:33:30|82697.4|82672.4|82693|82668|82704.5|82673|82691|82654.5|47
1620815620000|2021-05-12 10:33:40|82692.8|82667.8|82703.9|82678.9|82707.5|82682.5|82692.5|82667.5|47
1620815630000|2021-05-12 10:33:50|82704.8|82679.8|82710.9|82685.9|82711.2|82686.2|82703.6|82678.6|35
1620815640000|2021-05-12 10:34:00|82710.7|82685.7|82710.1|82685.1|82712.5|82687.5|82709.4|82684.4|44
1620815650000|2021-05-12 10:34:10|82709.5|82684.5|82707.6|82682.6|82710.8|82685.8|82706.6|82681.6|38
1620815660000|2021-05-12 10:34:20|82707.3|82682.3|82738.2|82688.2|82738.4|82688.4|82706.6|82681.3|42
1620815670000|2021-05-12 10:34:30|82738.3|82688.3|82742.8|82692.8|82744.4|82694.4|82737.7|82687.7|37
1620815680000|2021-05-12 10:34:40|82743.1|82693.1|82744.5|82694.5|82747.7|82705.1|82729.7|82689.8|37
1620815690000|2021-05-12 10:34:50|82744.2|82694.2|82745.3|82695.3|82746.4|82696.4|82743.9|82693.9|16
1620815700000|2021-05-12 10:35:00|82746|82696|82742|82692|82746.5|82696.5|82742|82692|37
1620815710000|2021-05-12 10:35:10|82742.1|82692.1|82741.1|82691.1|82742.3|82692.3|82741.1|82691.1|34
1620815720000|2021-05-12 10:35:20|82741.4|82691.4|82731.3|82681.3|82741.4|82691.4|82730.1|82680.1|38
1620815730000|2021-05-12 10:35:30|82730.6|82680.6|82714.9|82689.9|82731.7|82690.3|82714.3|82677.5|31
1620815740000|2021-05-12 10:35:40|82727.3|82677.3|82710.9|82685.9|82727.5|82686.9|82709.6|82672.5|35
1620815750000|2021-05-12 10:35:50|82710.7|82685.7|82712.2|82687.2|82712.2|82687.2|82707.8|82682.8|28
1620815760000|2021-05-12 10:36:00|82712.1|82687.1|82711.7|82686.7|82712.4|82687.4|82710.5|82685.5|27
1620815770000|2021-05-12 10:36:10|82711.2|82686.2|82715.8|82690.8|82716.1|82691.1|82711.2|82686.2|33
1620815780000|2021-05-12 10:36:20|82716|82691|82727.3|82677.3|82727.9|82692.9|82713.6|82676.7|47
1620815790000|2021-05-12 10:36:30|82728.1|82678.1|82706.3|82681.3|82728.3|82690.5|82705.2|82670.9|40
1620815800000|2021-05-12 10:36:40|82705.4|82680.4|82707.2|82682.2|82710.2|82685.2|82705.4|82680.4|37
1620815810000|2021-05-12 10:36:50|82708|82683|82714.4|82689.4|82714.6|82689.6|82705.8|82680.8|44
1620815820000|2021-05-12 10:37:00|82714.5|82689.5|82717.3|82692.3|82717.6|82692.6|82711.2|82686.2|56
1620815830000|2021-05-12 10:37:10|82717.2|82692.2|82741.4|82691.4|82747.4|82698.6|82717.2|82689.4|51
1620815840000|2021-05-12 10:37:20|82741|82691|82727.9|82702.9|82742.4|82702.9|82725.5|82685.9|48
1620815850000|2021-05-12 10:37:30|82728.7|82703.7|82722.4|82697.4|82728.7|82703.7|82722.4|82697.4|35
1620815860000|2021-05-12 10:37:40|82722.1|82697.1|82725.4|82700.4|82735.1|82700.4|82722|82685.1|40
1620815870000|2021-05-12 10:37:50|82724.5|82699.5|82719.5|82694.5|82733|82703.4|82718.7|82683|58
1620815880000|2021-05-12 10:38:00|82720|82695|82715|82690|82720|82695|82715|82690|57
1620815890000|2021-05-12 10:38:10|82715.1|82690.1|82704|82679|82727.5|82691.1|82704|82669|49
1620815900000|2021-05-12 10:38:20|82705.2|82680.2|82707.3|82682.3|82709.1|82684.1|82703.5|82678.5|47
1620815910000|2021-05-12 10:38:30|82707.2|82682.2|82711.2|82686.2|82713.3|82688.3|82707|82682|44
1620815920000|2021-05-12 10:38:40|82711.1|82686.1|82717.7|82667.7|82731|82696.1|82707.8|82666.9|38
1620815930000|2021-05-12 10:38:50|82717.6|82667.6|82706.9|82681.9|82718.3|82683.3|82703.7|82667.6|45
1620815940000|2021-05-12 10:39:00|82706.1|82681.1|82704.6|82679.6|82706.5|82681.5|82703.4|82678.4|45
1620815950000|2021-05-12 10:39:10|82704.7|82679.7|82703.1|82678.1|82704.9|82679.9|82700.5|82675.5|50
1620815960000|2021-05-12 10:39:20|82703.3|82678.3|82699|82674|82705|82680|82697.6|82672.6|44
1620815970000|2021-05-12 10:39:30|82698.9|82673.9|82694|82669|82699.7|82674.7|82693.9|82668.9|38
1620815980000|2021-05-12 10:39:40|82697.4|82672.4|82704.2|82679.2|82704.4|82679.4|82696.9|82671.9|52
1620815990000|2021-05-12 10:39:50|82704|82679|82707.2|82682.2|82707.7|82682.7|82703.1|82678.1|35
1620816000000|2021-05-12 10:40:00|82706.8|82681.8|82712.8|82687.8|82715.7|82690.7|82706.8|82681.8|48
1620816010000|2021-05-12 10:40:10|82713|82688|82711.8|82686.8|82714.4|82689.4|82710.5|82685.5|41
1620816020000|2021-05-12 10:40:20|82712.3|82687.3|82715.3|82690.3|82715.3|82690.3|82711.5|82686.5|33
1620816030000|2021-05-12 10:40:30|82715.7|82690.7|82713.5|82688.5|82718.8|82693.8|82713.4|82688.4|49
1620816040000|2021-05-12 10:40:40|82714.7|82689.7|82708.8|82683.8|82714.7|82689.7|82707.3|82682.3|57
1620816050000|2021-05-12 10:40:50|82709.1|82684.1|82692.3|82667.3|82709.1|82684.1|82689.9|82653.9|60
1620816060000|2021-05-12 10:41:00|82691.9|82666.9|82692.6|82667.6|82704.9|82668.3|82687.8|82653.9|47
1620816070000|2021-05-12 10:41:10|82693.1|82668.1|82698|82673|82698.4|82673.4|82691.8|82666.8|37
1620816080000|2021-05-12 10:41:20|82697.3|82672.3|82698.9|82673.9|82701.7|82676.7|82697.3|82672.3|34
1620816090000|2021-05-12 10:41:30|82699.4|82674.4|82702.9|82677.9|82705.3|82680.3|82699.1|82674.1|25
1620816100000|2021-05-12 10:41:40|82703.1|82678.1|82698.8|82673.8|82706|82681|82698.8|82673.8|36
1620816110000|2021-05-12 10:41:50|82698.9|82673.9|82694.9|82669.9|82706.3|82674.5|82692.9|82656.3|34
1620816120000|2021-05-12 10:42:00|82693.5|82668.5|82683.9|82658.9|82696.4|82670.2|82681.9|82641.7|35
1620816130000|2021-05-12 10:42:10|82684.1|82659.1|82684.6|82659.6|82686|82661|82680.7|82655.7|34
1620816140000|2021-05-12 10:42:20|82685.5|82660.5|82684.5|82659.5|82685.7|82660.7|82683.3|82658.3|33
1620816150000|2021-05-12 10:42:30|82684.7|82659.7|82687.5|82662.5|82691.1|82666.1|82684|82659|49
1620816160000|2021-05-12 10:42:40|82688.1|82663.1|82684.7|82659.7|82690|82665|82682|82657|51
1620816170000|2021-05-12 10:42:50|82683.7|82658.7|82683.3|82658.3|82684.1|82659.1|82682.1|82657.1|29
1620816180000|2021-05-12 10:43:00|82683.4|82658.4|82686|82661|82686.1|82661.1|82683.3|82658.3|19
1620816190000|2021-05-12 10:43:10|82685.9|82660.9|82681.6|82656.6|82686.2|82661.2|82681.6|82656.6|31
1620816200000|2021-05-12 10:43:20|82682.3|82657.3|82682.7|82657.7|82683.9|82658.9|82681.7|82656.7|21
1620816210000|2021-05-12 10:43:30|82683.2|82658.2|82683.9|82658.9|82687.1|82662.1|82682.5|82657.5|48
1620816220000|2021-05-12 10:43:40|82682.9|82657.9|82684.6|82659.6|82684.6|82659.6|82679.9|82654.9|41
1620816230000|2021-05-12 10:43:50|82685|82660|82685.7|82660.7|82692.2|82667.2|82681.5|82656.5|48
1620816240000|2021-05-12 10:44:00|82685.2|82660.2|82687.2|82662.2|82688.3|82663.3|82684.5|82659.5|31
1620816250000|2021-05-12 10:44:10|82688.4|82663.4|82684.7|82659.7|82689.6|82664.6|82684.7|82659.7|35
1620816260000|2021-05-12 10:44:20|82684.4|82659.4|82689|82664|82689|82664|82684.4|82659.4|39
1620816270000|2021-05-12 10:44:30|82688.3|82663.3|82688.9|82663.9|82690.5|82665.5|82687.2|82662.2|29
1620816280000|2021-05-12 10:44:40|82690.4|82665.4|82694.6|82669.6|82694.9|82669.9|82688.8|82663.8|35
1620816290000|2021-05-12 10:44:50|82694|82669|82704.7|82679.7|82704.7|82679.7|82694|82669|48
1620816300000|2021-05-12 10:45:00|82705|82680|82708|82683|82708.1|82683.1|82703.4|82678.4|27
1620816310000|2021-05-12 10:45:10|82705.9|82680.9|82725.3|82675.3|82725.3|82684.7|82702.3|82675.3|28
1620816320000|2021-05-12 10:45:20|82726.1|82676.1|82716.6|82691.6|82730.9|82693.1|82716|82673.9|53
1620816330000|2021-05-12 10:45:30|82716.1|82691.1|82708.9|82683.9|82727.4|82691.1|82708.9|82677.3|37
1620816340000|2021-05-12 10:45:40|82712.1|82687.1|82709.7|82684.7|82712.1|82687.1|82708.4|82683.4|30
1620816350000|2021-05-12 10:45:50|82710|82685|82711.9|82686.9|82714.3|82689.3|82710|82685|23
1620816360000|2021-05-12 10:46:00|82714.8|82689.8|82710.8|82685.8|82714.9|82689.9|82710.8|82685.8|22
1620816370000|2021-05-12 10:46:10|82709.8|82684.8|82717.9|82692.9|82718.8|82693.8|82709.8|82684.8|26
1620816380000|2021-05-12 10:46:20|82717.7|82692.7|82721.7|82696.7|82733.4|82698.9|82716.5|82683.4|58
1620816390000|2021-05-12 10:46:30|82721.4|82696.4|82716.4|82691.4|82722.9|82697.9|82711|82686|52
1620816400000|2021-05-12 10:46:40|82713.8|82688.8|82711.6|82686.6|82716.2|82691.2|82711.5|82686.5|40
1620816410000|2021-05-12 10:46:50|82712.2|82687.2|82711.1|82686.1|82712.2|82687.2|82709|82684|37
1620816420000|2021-05-12 10:47:00|82710.9|82685.9|82717.1|82692.1|82717.4|82692.4|82710.5|82685.5|35
1620816430000|2021-05-12 10:47:10|82714.2|82689.2|82709.2|82684.2|82722.3|82696.5|82706.7|82672.3|40
1620816440000|2021-05-12 10:47:20|82710.9|82685.9|82712.3|82687.3|82717.1|82692.1|82709|82684|59
1620816450000|2021-05-12 10:47:30|82711.6|82686.6|82703.8|82678.8|82715.9|82688.1|82700|82661.9|53
1620816460000|2021-05-12 10:47:40|82704.3|82679.3|82711.9|82661.9|82711.9|82682.8|82700.7|82659.3|51
1620816470000|2021-05-12 10:47:50|82704|82679|82700.5|82675.5|82706.6|82681.6|82700.5|82675.5|33
1620816480000|2021-05-12 10:48:00|82702.6|82677.6|82697|82672|82702.7|82677.7|82695|82670|37
1620816490000|2021-05-12 10:48:10|82697.1|82672.1|82708.1|82683.1|82729.7|82689.8|82697.1|82663.4|55
1620816500000|2021-05-12 10:48:20|82707.7|82682.7|82710.7|82685.7|82722.8|82686.7|82701.6|82671.9|54
1620816510000|2021-05-12 10:48:30|82711.2|82686.2|82715.1|82690.1|82716.1|82691.1|82710.7|82685.7|47
1620816520000|2021-05-12 10:48:40|82715.2|82690.2|82708.9|82683.9|82715.4|82690.4|82708.7|82683.7|42
1620816530000|2021-05-12 10:48:50|82708.7|82683.7|82713.5|82688.5|82714|82689|82708.3|82683.3|35
1620816540000|2021-05-12 10:49:00|82714|82689|82718.7|82693.7|82734.1|82695.5|82713.2|82676.5|36
1620816550000|2021-05-12 10:49:10|82719.9|82694.9|82714.2|82689.2|82730|82694.9|82713.6|82679.9|35
1620816560000|2021-05-12 10:49:20|82711.7|82686.7|82715.8|82690.8|82723.5|82691.4|82707.9|82673.2|47
1620816570000|2021-05-12 10:49:30|82714.8|82689.8|82707.5|82682.5|82715|82690|82707.2|82682.2|52
1620816580000|2021-05-12 10:49:40|82707.7|82682.7|82706.8|82681.8|82707.9|82682.9|82704.5|82679.5|28
1620816590000|2021-05-12 10:49:50|82706.4|82681.4|82707.6|82682.6|82709.1|82684.1|82705.8|82680.8|23
1620816600000|2021-05-12 10:50:00|82707.7|82682.7|82719.7|82694.7|82731.8|82695.9|82706.9|82678.8|43
1620816610000|2021-05-12 10:50:10|82720.6|82695.6|82731.9|82706.9|82731.9|82706.9|82718|82693|41
1620816620000|2021-05-12 10:50:20|82733|82708|82753.8|82703.8|82767.3|82717.3|82733|82699.3|72
1620816630000|2021-05-12 10:50:30|82755|82705|82744.4|82694.4|82758|82708|82731|82691.4|64
1620816640000|2021-05-12 10:50:40|82743.8|82693.8|82730.3|82705.3|82743.8|82705.8|82726.6|82689.5|53
1620816650000|2021-05-12 10:50:50|82729.8|82704.8|82731.3|82706.3|82747|82709.4|82728.7|82691.4|49
1620816660000|2021-05-12 10:51:00|82730.8|82705.8|82737.4|82712.4|82751|82714.2|82730.6|82698.8|48
1620816670000|2021-05-12 10:51:10|82737.6|82712.6|82746.2|82696.2|82747.8|82714.3|82737.1|82696.2|36
1620816680000|2021-05-12 10:51:20|82730.1|82705.1|82737.6|82712.6|82747.4|82713.6|82730.1|82689.6|59
1620816690000|2021-05-12 10:51:30|82737.5|82712.5|82728.7|82703.7|82738.1|82713.1|82726.4|82701.4|65
1620816700000|2021-05-12 10:51:40|82729|82704|82753.1|82728.1|82765.5|82728.1|82728.8|82703.4|62
1620816710000|2021-05-12 10:51:50|82751.6|82726.6|82760.3|82710.3|82771.8|82729.9|82751.6|82708.1|72
1620816720000|2021-05-12 10:52:00|82761.6|82711.6|82781.8|82731.8|82781.8|82742.9|82747.7|82709.9|53
1620816730000|2021-05-12 10:52:10|82778.8|82728.8|82767.8|82717.8|82779.5|82741.9|82756|82717.6|60
1620816740000|2021-05-12 10:52:20|82767.6|82717.6|82762.2|82712.2|82769.1|82719.1|82761.8|82711.8|42
1620816750000|2021-05-12 10:52:30|82762.7|82712.7|82758|82708|82763.7|82726.3|82749.9|82706|47
1620816760000|2021-05-12 10:52:40|82758.3|82708.3|82774.2|82724.2|82774.2|82724.2|82758.1|82708.1|47
1620816770000|2021-05-12 10:52:50|82770.9|82720.9|82772|82722|82773.7|82737.6|82762.6|82720.7|46
1620816780000|2021-05-12 10:53:00|82772.4|82722.4|82767.3|82717.3|82773.8|82723.8|82766.6|82716.6|44
1620816790000|2021-05-12 10:53:10|82767|82717|82748.2|82723.2|82767|82729.6|82747.5|82715.5|47
1620816800000|2021-05-12 10:53:20|82747.9|82722.9|82746.9|82721.9|82751.2|82726.2|82744.4|82719.4|32
1620816810000|2021-05-12 10:53:30|82747.1|82722.1|82769.9|82719.9|82770.5|82722.7|82745.8|82708|38
1620816820000|2021-05-12 10:53:40|82768.2|82718.2|82759.1|82709.1|82771.2|82721.2|82757.9|82707.9|42
1620816830000|2021-05-12 10:53:50|82758.6|82708.6|82759.7|82709.7|82761.3|82711.3|82758.4|82708.4|29
1620816840000|2021-05-12 10:54:00|82760.7|82710.7|82760.1|82710.1|82760.8|82722.3|82744.5|82707|43
1620816850000|2021-05-12 10:54:10|82760.2|82710.2|82757.9|82707.9|82760.2|82710.2|82756.4|82706.4|35
1620816860000|2021-05-12 10:54:20|82758|82708|82745.7|82720.7|82758.4|82721.3|82745|82706.9|44
1620816870000|2021-05-12 10:54:30|82745.6|82720.6|82761.9|82711.9|82765.4|82721.9|82745.6|82709.5|49
1620816880000|2021-05-12 10:54:40|82762.2|82712.2|82746.6|82721.6|82762.2|82725|82746.3|82710.4|35
1620816890000|2021-05-12 10:54:50|82746.5|82721.5|82756.8|82731.8|82756.8|82731.8|82745.1|82720.1|51
1620816900000|2021-05-12 10:55:00|82757.2|82732.2|82758.5|82733.5|82759.8|82734.8|82756.5|82731.5|37
1620816910000|2021-05-12 10:55:10|82758.3|82733.3|82758.8|82733.8|82759.8|82734.8|82756.8|82731.8|36
1620816920000|2021-05-12 10:55:20|82758.3|82733.3|82770.9|82745.9|82784|82747.8|82758.3|82729.9|48
1620816930000|2021-05-12 10:55:30|82770.8|82745.8|82784.6|82759.6|82798.5|82760.3|82770|82738.5|67
1620816940000|2021-05-12 10:55:40|82782.1|82757.1|82769.6|82744.6|82783.9|82758.9|82767.6|82730.4|69
1620816950000|2021-05-12 10:55:50|82770.2|82745.2|82763.7|82738.7|82770.2|82745.2|82763.6|82738.6|48
1620816960000|2021-05-12 10:56:00|82763.9|82738.9|82764.4|82739.4|82765.4|82740.4|82760.4|82735.4|39
1620816970000|2021-05-12 10:56:10|82764.6|82739.6|82765.2|82740.2|82770.1|82745.1|82763.3|82738.3|57
1620816980000|2021-05-12 10:56:20|82764.8|82739.8|82766.4|82741.4|82768.5|82743.5|82764.7|82739.7|46
1620816990000|2021-05-12 10:56:30|82766.2|82741.2|82766.2|82741.2|82767.9|82742.9|82765.4|82740.4|37
1620817000000|2021-05-12 10:56:40|82767|82742|82761.7|82736.7|82768.7|82743.7|82761.7|82736.7|44
1620817010000|2021-05-12 10:56:50|82761.6|82736.6|82764.4|82739.4|82764.4|82739.4|82759|82734|41
1620817020000|2021-05-12 10:57:00|82762.8|82737.8|82772.7|82747.7|82773.9|82748.9|82762.2|82737.2|58
1620817030000|2021-05-12 10:57:10|82774.2|82749.2|82770|82745|82779.5|82754.5|82769.8|82744.8|51
1620817040000|2021-05-12 10:57:20|82769.7|82744.7|82769.9|82744.9|82772.2|82747.2|82768|82743|57
1620817050000|2021-05-12 10:57:30|82770.9|82745.9|82774.5|82749.5|82777.6|82752.6|82770.8|82745.8|49
1620817060000|2021-05-12 10:57:40|82774.1|82749.1|82762.2|82737.2|82774.2|82749.2|82762.2|82737.2|60
1620817070000|2021-05-12 10:57:50|82762.5|82737.5|82753.6|82728.6|82771.1|82737.5|82752.2|82721.1|52
1620817080000|2021-05-12 10:58:00|82753.5|82728.5|82753.3|82728.3|82753.8|82728.8|82751.7|82726.7|51
1620817090000|2021-05-12 10:58:10|82753.2|82728.2|82757|82732|82757|82732|82750.6|82725.6|42
1620817100000|2021-05-12 10:58:20|82755|82730|82756.5|82731.5|82760.4|82735.4|82755|82730|40
1620817110000|2021-05-12 10:58:30|82756.4|82731.4|82749.4|82724.4|82756.4|82731.4|82746.9|82721.9|49
1620817120000|2021-05-12 10:58:40|82749.5|82724.5|82748.5|82723.5|82752.2|82727.2|82748.5|82723.5|39
1620817130000|2021-05-12 10:58:50|82748.4|82723.4|82743.6|82718.6|82748.5|82723.5|82743.6|82718.6|37
1620817140000|2021-05-12 10:59:00|82743.8|82718.8|82743.2|82718.2|82756.2|82719.4|82740.3|82705.2|43
1620817150000|2021-05-12 10:59:10|82743.1|82718.1|82746|82721|82746.2|82721.2|82742.7|82717.7|43
1620817160000|2021-05-12 10:59:20|82745.3|82720.3|82744.3|82719.3|82745.5|82720.5|82743.8|82718.8|26
1620817170000|2021-05-12 10:59:30|82744.2|82719.2|82731|82706|82752.2|82719.2|82731|82700.2|50
1620817180000|2021-05-12 10:59:40|82731.3|82706.3|82727|82702|82732|82707|82726.8|82701.8|54
1620817190000|2021-05-12 10:59:50|82726.5|82701.5|82730.7|82705.7|82732.5|82707.5|82722|82697|51
1620817200000|2021-05-12 11:00:00|82731.3|82706.3|82736.7|82711.7|82752.2|82713.4|82729.8|82699.9|51
1620817210000|2021-05-12 11:00:10|82736.6|82711.6|82737.5|82712.5|82739.8|82714.8|82736.6|82711.6|37
1620817220000|2021-05-12 11:00:20|82737.6|82712.6|82740.1|82715.1|82740.8|82715.8|82736|82711|44
1620817230000|2021-05-12 11:00:30|82739.5|82714.5|82736.6|82711.6|82742.2|82717.2|82735.7|82710.7|45
1620817240000|2021-05-12 11:00:40|82737.1|82712.1|82740.3|82715.3|82740.4|82715.4|82732.4|82707.4|52
1620817250000|2021-05-12 11:00:50|82740.2|82715.2|82741.8|82716.8|82745.1|82720.1|82740.1|82715.1|38
1620817260000|2021-05-12 11:01:00|82742|82717|82741|82716|82742.6|82717.6|82738.3|82713.3|42
1620817270000|2021-05-12 11:01:10|82740.8|82715.8|82740.5|82715.5|82744.2|82719.2|82739.8|82714.8|51
1620817280000|2021-05-12 11:01:20|82740.6|82715.6|82742.6|82717.6|82743.6|82718.6|82740.6|82715.6|31
1620817290000|2021-05-12 11:01:30|82742.7|82717.7|82738.4|82713.4|82743.8|82718.8|82736.6|82711.6|41
1620817300000|2021-05-12 11:01:40|82738.9|82713.9|82732.9|82707.9|82738.9|82713.9|82729.9|82704.9|46
1620817310000|2021-05-12 11:01:50|82732.6|82707.6|82732.9|82707.9|82733.4|82708.4|82731.1|82706.1|43
1620817320000|2021-05-12 11:02:00|82732.8|82707.8|82738.2|82713.2|82738.4|82713.4|82732.8|82707.8|40
1620817330000|2021-05-12 11:02:10|82738.9|82713.9|82728|82703|82740.9|82715.9|82728|82703|57
1620817340000|2021-05-12 11:02:20|82728.7|82703.7|82735.2|82710.2|82735.2|82710.2|82727|82702|42
1620817350000|2021-05-12 11:02:30|82735.9|82710.9|82739|82714|82740|82715|82726.6|82701.6|59
1620817360000|2021-05-12 11:02:40|82739.1|82714.1|82738.6|82713.6|82740|82715|82735.2|82710.2|56
1620817370000|2021-05-12 11:02:50|82738.4|82713.4|82739.2|82714.2|82739.5|82714.5|82735.8|82710.8|47
1620817380000|2021-05-12 11:03:00|82740.6|82715.6|82744.9|82719.9|82744.9|82719.9|82737|82712|70
1620817390000|2021-05-12 11:03:10|82744.4|82719.4|82740.6|82715.6|82744.7|82719.7|82739.4|82714.4|51
1620817400000|2021-05-12 11:03:20|82741.3|82716.3|82740.4|82715.4|82744.5|82719.5|82739.8|82714.8|55
1620817410000|2021-05-12 11:03:30|82740.5|82715.5|82737.9|82712.9|82740.9|82715.9|82736|82711|41
1620817420000|2021-05-12 11:03:40|82738|82713|82746.3|82721.3|82746.7|82721.7|82735.3|82710.3|55
1620817430000|2021-05-12 11:03:50|82745.4|82720.4|82745.7|82720.7|82764.6|82728.3|82743.7|82713.8|57
1620817440000|2021-05-12 11:04:00|82746.1|82721.1|82749.7|82724.7|82757.3|82732.3|82745.1|82720.1|64
1620817450000|2021-05-12 11:04:10|82749.8|82724.8|82754.6|82729.6|82754.6|82729.6|82749.8|82724.8|45
1620817460000|2021-05-12 11:04:20|82754.4|82729.4|82749.4|82724.4|82754.7|82729.7|82748.4|82723.4|38
1620817470000|2021-05-12 11:04:30|82749.3|82724.3|82749.7|82724.7|82752.3|82727.3|82748.1|82723.1|43
1620817480000|2021-05-12 11:04:40|82750.1|82725.1|82749.2|82724.2|82750.6|82725.6|82748.6|82723.6|34
1620817490000|2021-05-12 11:04:50|82747.7|82722.7|82747.9|82722.9|82749.9|82724.9|82747|82722|49
1620817500000|2021-05-12 11:05:00|82746.8|82721.8|82750.1|82725.1|82752|82727|82746.8|82721.8|44
1620817510000|2021-05-12 11:05:10|82751|82726|82743.1|82718.1|82751|82726|82739|82714|50
1620817520000|2021-05-12 11:05:20|82743.4|82718.4|82739.5|82714.5|82744.2|82719.2|82736.8|82711.8|51
1620817530000|2021-05-12 11:05:30|82739.7|82714.7|82745.1|82720.1|82745.1|82720.1|82737.3|82712.3|41
1620817540000|2021-05-12 11:05:40|82742.9|82717.9|82740.6|82715.6|82745.9|82720.9|82738.1|82713.1|39
1620817550000|2021-05-12 11:05:50|82738.5|82713.5|82732.6|82707.6|82743.1|82714.5|82728.2|82693.1|57
1620817560000|2021-05-12 11:06:00|82732.2|82707.2|82736.6|82711.6|82737|82712|82731.3|82706.3|45
1620817570000|2021-05-12 11:06:10|82735.1|82710.1|82720.5|82695.5|82735.8|82710.8|82718|82693|45
1620817580000|2021-05-12 11:06:20|82720.7|82695.7|82724.9|82699.9|82725.9|82700.9|82720.4|82695.4|46
1620817590000|2021-05-12 11:06:30|82725.1|82700.1|82726.4|82701.4|82727.6|82702.6|82725|82700|39
1620817600000|2021-05-12 11:06:40|82727|82702|82725.3|82700.3|82727|82702|82722.7|82697.7|41
1620817610000|2021-05-12 11:06:50|82725.5|82700.5|82731.2|82706.2|82734.1|82709.1|82724.4|82699.4|45
1620817620000|2021-05-12 11:07:00|82731|82706|82732.2|82707.2|82735.1|82710.1|82730.2|82705.2|45
1620817630000|2021-05-12 11:07:10|82732|82707|82723.9|82698.9|82733|82708|82722.4|82697.4|45
1620817640000|2021-05-12 11:07:20|82724.8|82699.8|82723.8|82698.8|82726.6|82701.6|82723|82698|39
1620817650000|2021-05-12 11:07:30|82724|82699|82726.4|82701.4|82726.7|82701.7|82724|82699|37
1620817660000|2021-05-12 11:07:40|82726.7|82701.7|82721.5|82696.5|82726.7|82701.7|82720.2|82695.2|40
1620817670000|2021-05-12 11:07:50|82720.6|82695.6|82719.4|82694.4|82726.7|82701.7|82716.8|82691.8|50
1620817680000|2021-05-12 11:08:00|82718.5|82693.5|82725.8|82700.8|82727.1|82702.1|82718.5|82693.5|33
1620817690000|2021-05-12 11:08:10|82726|82701|82732.5|82707.5|82744|82707.8|82726|82694|43
1620817700000|2021-05-12 11:08:20|82732.9|82707.9|82727.7|82702.7|82732.9|82707.9|82722.9|82697.9|50
1620817710000|2021-05-12 11:08:30|82727.6|82702.6|82729.4|82704.4|82730.8|82705.8|82718.2|82693.2|66
1620817720000|2021-05-12 11:08:40|82730.4|82705.4|82724.6|82699.6|82731.7|82706.7|82721.5|82696.5|58
1620817730000|2021-05-12 11:08:50|82724.5|82699.5|82727.7|82702.7|82731|82706|82724.5|82699.5|40
1620817740000|2021-05-12 11:09:00|82728.1|82703.1|82725.2|82700.2|82730.1|82705.1|82724.2|82699.2|54
1620817750000|2021-05-12 11:09:10|82725.6|82700.6|82725.3|82700.3|82726.6|82701.6|82723.4|82698.4|30
1620817760000|2021-05-12 11:09:20|82725.4|82700.4|82725.9|82700.9|82729|82704|82723.3|82698.3|39
1620817770000|2021-05-12 11:09:30|82727|82702|82731.2|82706.2|82732.4|82707.4|82723.3|82698.3|47
1620817780000|2021-05-12 11:09:40|82731.1|82706.1|82724|82699|82732|82707|82721|82696|34
1620817790000|2021-05-12 11:09:50|82722.7|82697.7|82727.2|82702.2|82728.6|82703.6|82720.7|82695.7|37
1620817800000|2021-05-12 11:10:00|82726.9|82701.9|82718.3|82693.3|82731.8|82706.8|82716.3|82691.3|58
1620817810000|2021-05-12 11:10:10|82717.1|82692.1|82722.9|82697.9|82723.3|82698.3|82716.5|82691.5|43
1620817820000|2021-05-12 11:10:20|82723.4|82698.4|82717.5|82692.5|82725.7|82700.7|82714.1|82689.1|58
1620817830000|2021-05-12 11:10:30|82718|82693|82717.5|82692.5|82718.8|82693.8|82716.8|82691.8|37
1620817840000|2021-05-12 11:10:40|82717.6|82692.6|82714.5|82689.5|82718.6|82693.6|82713.6|82688.6|25
1620817850000|2021-05-12 11:10:50|82715.6|82690.6|82713.3|82688.3|82716.9|82691.9|82713.3|82688.3|21
1620817860000|2021-05-12 11:11:00|82715.2|82690.2|82714.7|82689.7|82715.2|82690.2|82711.8|82686.8|37
1620817870000|2021-05-12 11:11:10|82714.1|82689.1|82714.5|82689.5|82716.8|82691.8|82711.3|82686.3|50
1620817880000|2021-05-12 11:11:20|82712.6|82687.6|82706.6|82681.6|82713.6|82688.6|82706.6|82681.6|39
1620817890000|2021-05-12 11:11:30|82706.9|82681.9|82704.3|82679.3|82707.9|82682.9|82701.6|82676.6|33
1620817900000|2021-05-12 11:11:40|82703.9|82678.9|82685.3|82660.3|82705.8|82678.9|82683|82641.9|57
1620817910000|2021-05-12 11:11:50|82686.2|82661.2|82682|82657|82697.2|82668.5|82681.7|82647.2|52
1620817920000|2021-05-12 11:12:00|82682.6|82657.6|82690.8|82665.8|82691|82666|82677.8|82652.8|56
1620817930000|2021-05-12 11:12:10|82690.1|82665.1|82693.1|82668.1|82694.5|82669.5|82688.6|82663.6|56
1620817940000|2021-05-12 11:12:20|82692.4|82667.4|82691.2|82666.2|82694|82669|82688.2|82663.2|47
1620817950000|2021-05-12 11:12:30|82691|82666|82696.6|82671.6|82698.6|82673.6|82690.1|82665.1|55
1620817960000|2021-05-12 11:12:40|82696.8|82671.8|82695.9|82670.9|82698.3|82673.3|82695.7|82670.7|29
1620817970000|2021-05-12 11:12:50|82696.4|82671.4|82686.1|82661.1|82696.6|82671.6|82686.1|82661.1|28
1620817980000|2021-05-12 11:13:00|82687.9|82662.9|82685.1|82660.1|82690.7|82665.7|82682.9|82657.9|43
1620817990000|2021-05-12 11:13:10|82684.7|82659.7|82688.8|82663.8|82691.4|82666.4|82683.6|82658.6|23
1620818000000|2021-05-12 11:13:20|82688.5|82663.5|82676.1|82651.1|82691|82663.5|82675.2|82641|38
1620818010000|2021-05-12 11:13:30|82676.3|82651.3|82673.9|82648.9|82679.1|82654.1|82673.4|82648.4|34
1620818020000|2021-05-12 11:13:40|82673.6|82648.6|82695|82645|82696.6|82658|82673.6|82644.6|37
1620818030000|2021-05-12 11:13:50|82694.8|82644.8|82682.4|82657.4|82696.2|82658.5|82681.8|82644.1|34
1620818040000|2021-05-12 11:14:00|82682.5|82657.5|82681.6|82656.6|82686.5|82661.5|82680.9|82655.9|34
1620818050000|2021-05-12 11:14:10|82682.7|82657.7|82685|82660|82686.6|82661.6|82679.1|82654.1|34
1620818060000|2021-05-12 11:14:20|82687|82662|82684.1|82659.1|82687|82662|82683.6|82658.6|22
1620818070000|2021-05-12 11:14:30|82683.9|82658.9|82689.6|82664.6|82690|82665|82682|82657|32
1620818080000|2021-05-12 11:14:40|82690.8|82665.8|82701.8|82676.8|82714.5|82677.4|82690.3|82662.3|48
1620818090000|2021-05-12 11:14:50|82701.7|82676.7|82704.6|82679.6|82706.8|82681.8|82698.5|82673.5|53
1620818100000|2021-05-12 11:15:00|82705.2|82680.2|82705.1|82680.1|82707.3|82682.3|82702.6|82677.6|50
1620818110000|2021-05-12 11:15:10|82705.4|82680.4|82682.6|82657.6|82705.6|82680.6|82682.6|82646|49
1620818120000|2021-05-12 11:15:20|82683|82658|82696.3|82671.3|82697.6|82672.6|82682.8|82657.8|47
1620818130000|2021-05-12 11:15:30|82695.4|82670.4|82695.5|82670.5|82698.2|82673.2|82692.7|82667.7|47
1620818140000|2021-05-12 11:15:40|82695.6|82670.6|82698.4|82673.4|82698.9|82673.9|82693.2|82668.2|50
1620818150000|2021-05-12 11:15:50|82697.3|82672.3|82689.5|82664.5|82699.1|82674.1|82688.8|82663.8|60
1620818160000|2021-05-12 11:16:00|82689.6|82664.6|82683.7|82658.7|82690.2|82665.2|82683|82658|58
1620818170000|2021-05-12 11:16:10|82684|82659|82683.4|82658.4|82684.3|82659.3|82682.4|82657.4|36
1620818180000|2021-05-12 11:16:20|82683.5|82658.5|82694.1|82669.1|82701.2|82669.1|82683.3|82649|48
1620818190000|2021-05-12 11:16:30|82693.5|82668.5|82692.1|82667.1|82693.5|82668.5|82691.6|82666.6|38
1620818200000|2021-05-12 11:16:40|82692.3|82667.3|82693|82668|82693.5|82668.5|82692|82667|31
1620818210000|2021-05-12 11:16:50|82692.8|82667.8|82693.3|82668.3|82699.7|82674.7|82692.2|82667.2|48
1620818220000|2021-05-12 11:17:00|82693.7|82668.7|82702|82677|82703.3|82678.3|82693|82668|53
1620818230000|2021-05-12 11:17:10|82702.4|82677.4|82713.4|82688.4|82733.1|82696.1|82702.4|82677.4|62
1620818240000|2021-05-12 11:17:20|82713.3|82688.3|82715.9|82690.9|82724.6|82696.5|82711.5|82673.7|61
1620818250000|2021-05-12 11:17:30|82714.9|82689.9|82715.6|82690.6|82716.1|82691.1|82714.5|82689.5|32
1620818260000|2021-05-12 11:17:40|82715.5|82690.5|82719.5|82694.5|82721|82696|82715.5|82690.5|51
1620818270000|2021-05-12 11:17:50|82719.9|82694.9|82709.5|82684.5|82719.9|82694.9|82708.7|82683.7|50
1620818280000|2021-05-12 11:18:00|82710.1|82685.1|82719.6|82694.6|82733.1|82696.7|82709.9|82683.1|43
1620818290000|2021-05-12 11:18:10|82719.8|82694.8|82720|82695|82721.8|82696.8|82718.9|82693.9|29
1620818300000|2021-05-12 11:18:20|82720.1|82695.1|82720|82695|82726.5|82701.5|82719.5|82694.5|48
1620818310000|2021-05-12 11:18:30|82719.6|82694.6|82717.1|82692.1|82726.3|82695.5|82710.9|82675.6|59
1620818320000|2021-05-12 11:18:40|82717.3|82692.3|82725.6|82700.6|82726|82701|82716.8|82691.8|42
1620818330000|2021-05-12 11:18:50|82725.7|82700.7|82726|82701|82726.6|82701.6|82721.5|82696.5|37
1620818340000|2021-05-12 11:19:00|82725.3|82700.3|82721.4|82696.4|82726.8|82701.8|82721.4|82696.4|31
1620818350000|2021-05-12 11:19:10|82721.5|82696.5|82725.2|82675.2|82728.7|82696.8|82698.7|82661.9|55
1620818360000|2021-05-12 11:19:20|82724.8|82674.8|82712|82687|82726.5|82691.9|82711.4|82674|64
1620818370000|2021-05-12 11:19:30|82711.8|82686.8|82717.6|82692.6|82719.7|82694.7|82711.5|82686.5|47
1620818380000|2021-05-12 11:19:40|82717.4|82692.4|82716.2|82691.2|82717.4|82692.4|82715|82690|34
1620818390000|2021-05-12 11:19:50|82715.6|82690.6|82721.4|82696.4|82732|82697.6|82715.4|82682|35
1620818400000|2021-05-12 11:20:00|82721.7|82696.7|82731.9|82706.9|82742.9|82708.2|82721|82692.3|56
1620818410000|2021-05-12 11:20:10|82732|82707|82725.6|82700.6|82732|82707|82725.5|82700.5|47
1620818420000|2021-05-12 11:20:20|82725.8|82700.8|82726.5|82701.5|82727.5|82702.5|82725.8|82700.8|20
1620818430000|2021-05-12 11:20:30|82726.9|82701.9|82726.1|82701.1|82727.4|82702.4|82725.9|82700.9|26
1620818440000|2021-05-12 11:20:40|82726.7|82701.7|82721.4|82696.4|82726.7|82701.7|82720|82695|39
1620818450000|2021-05-12 11:20:50|82721.1|82696.1|82719.7|82694.7|82721.8|82696.8|82719.3|82694.3|46
1620818460000|2021-05-12 11:21:00|82720|82695|82713.5|82688.5|82720.6|82695.6|82713.4|82688.4|45
1620818470000|2021-05-12 11:21:10|82713.8|82688.8|82701.7|82676.7|82713.9|82688.8|82699.7|82661.6|43
1620818480000|2021-05-12 11:21:20|82701.5|82676.5|82700.3|82675.3|82701.5|82676.5|82698.1|82673.1|45
1620818490000|2021-05-12 11:21:30|82700.5|82675.5|82702.2|82677.2|82702.2|82677.2|82698|82673|47
1620818500000|2021-05-12 11:21:40|82703.8|82678.8|82704.7|82679.7|82705.8|82680.8|82702|82677|54
1620818510000|2021-05-12 11:21:50|82705.1|82680.1|82713.2|82688.2|82713.3|82688.3|82704.7|82679.7|45
1620818520000|2021-05-12 11:22:00|82712.9|82687.9|82705.7|82680.7|82713|82688|82703.7|82678.7|44
1620818530000|2021-05-12 11:22:10|82705.5|82680.5|82705|82680|82706|82681|82701.4|82676.4|30
1620818540000|2021-05-12 11:22:20|82704.9|82679.9|82705.7|82680.7|82706|82681|82704.9|82679.9|20
1620818550000|2021-05-12 11:22:30|82705.8|82680.8|82714.2|82689.2|82714.9|82689.9|82705.2|82680.2|56
1620818560000|2021-05-12 11:22:40|82713.9|82688.9|82723.6|82698.6|82743.7|82709.8|82713.9|82683.9|63
1620818570000|2021-05-12 11:22:50|82723.7|82698.7|82723.1|82698.1|82723.9|82698.9|82722.1|82697.1|45
1620818580000|2021-05-12 11:23:00|82722.6|82697.6|82719.6|82694.6|82733.9|82701.3|82719.4|82682.1|42
1620818590000|2021-05-12 11:23:10|82719.4|82694.4|82719.3|82694.3|82719.9|82694.9|82718.9|82693.9|19
1620818600000|2021-05-12 11:23:20|82719.2|82694.2|82715.3|82665.3|82730.4|82695.1|82709.6|82659.6|53
1620818610000|2021-05-12 11:23:30|82713.9|82663.9|82701.2|82676.2|82715|82676.4|82701|82662.8|25
1620818620000|2021-05-12 11:23:40|82700.9|82675.9|82700.4|82675.4|82705.6|82680.6|82700.2|82675.2|36
1620818630000|2021-05-12 11:23:50|82700.6|82675.6|82697|82672|82701.1|82676.1|82696.9|82671.9|47
1620818640000|2021-05-12 11:24:00|82696.8|82671.8|82703|82678|82703|82678|82696|82671|49
1620818650000|2021-05-12 11:24:10|82703.6|82678.6|82704.1|82679.1|82704.9|82679.9|82702|82677|50
1620818660000|2021-05-12 11:24:20|82703.2|82678.2|82707|82657|82707|82678.6|82691.8|82655.5|70
1620818670000|2021-05-12 11:24:30|82706.6|82656.6|82689|82664|82708.1|82665.2|82688.2|82645.6|63
1620818680000|2021-05-12 11:24:40|82688.8|82663.8|82683.4|82658.4|82695|82663.9|82677.7|82642.3|58
1620818690000|2021-05-12 11:24:50|82683.6|82658.6|82682.8|82657.8|82685.1|82660.1|82681.9|82656.9|45
1620818700000|2021-05-12 11:25:00|82682.5|82657.5|82684|82659|82685.3|82660.3|82681.7|82656.7|39
1620818710000|2021-05-12 11:25:10|82683.6|82658.6|82687.4|82662.4|82697.9|82664.9|82682.1|82644.7|42
1620818720000|2021-05-12 11:25:20|82686.9|82661.9|82689.1|82664.1|82689.5|82664.5|82684.7|82659.7|35
1620818730000|2021-05-12 11:25:30|82689.3|82664.3|82689.2|82664.2|82692.4|82667.4|82689.2|82664.2|35
1620818740000|2021-05-12 11:25:40|82689.3|82664.3|82691.5|82666.5|82692.8|82667.8|82684.2|82659.2|53
1620818750000|2021-05-12 11:25:50|82691.6|82666.6|82691.5|82666.5|82692|82667|82689.4|82664.4|35
1620818760000|2021-05-12 11:26:00|82691.2|82666.2|82699.5|82674.5|82712.3|82675.8|82689.2|82661.1|33
1620818770000|2021-05-12 11:26:10|82702.6|82677.6|82716.8|82691.8|82730.3|82692.5|82702.6|82671.2|45
1620818780000|2021-05-12 11:26:20|82716.4|82691.4|82714.3|82689.3|82716.4|82691.4|82712.1|82687.1|42
1620818790000|2021-05-12 11:26:30|82714.5|82689.5|82709.4|82684.4|82714.5|82689.5|82709.1|82684.1|34
1620818800000|2021-05-12 11:26:40|82711.8|82686.8|82712.3|82687.3|82712.8|82687.8|82708.5|82683.5|28
1620818810000|2021-05-12 11:26:50|82712.4|82687.4|82711.6|82686.6|82712.5|82687.5|82711.5|82686.5|27
1620818820000|2021-05-12 11:27:00|82711.7|82686.7|82701.2|82676.2|82711.7|82686.7|82701.2|82676.2|38
1620818830000|2021-05-12 11:27:10|82702.4|82677.4|82697.2|82672.2|82704.4|82679.4|82696.3|82671.3|38
1620818840000|2021-05-12 11:27:20|82697.3|82672.3|82696.1|82671.1|82697.3|82672.3|82695.7|82670.7|28
1620818850000|2021-05-12 11:27:30|82696.2|82671.2|82692.7|82667.7|82696.7|82671.7|82692.7|82667.7|36
1620818860000|2021-05-12 11:27:40|82693.2|82668.2|82678.9|82653.9|82693.8|82668.8|82678.1|82653.1|40
1620818870000|2021-05-12 11:27:50|82679.3|82654.3|82684|82659|82685.2|82660.2|82676.7|82651.7|58
1620818880000|2021-05-12 11:28:00|82684.3|82659.3|82691.2|82666.2|82691.7|82666.7|82682.4|82657.4|37
1620818890000|2021-05-12 11:28:10|82691.6|82666.6|82689|82664|82695.5|82670.5|82682.7|82657.7|46
1620818900000|2021-05-12 11:28:20|82688.9|82663.9|82679.2|82654.2|82688.9|82663.9|82673.3|82648.3|62
1620818910000|2021-05-12 11:28:30|82679.7|82654.7|82681.9|82656.9|82683.2|82658.2|82679.2|82654.2|32
1620818920000|2021-05-12 11:28:40|82681.6|82656.6|82678|82653|82688.1|82663.1|82677.1|82652.1|50
1620818930000|2021-05-12 11:28:50|82680|82655|82680.7|82655.7|82685|82660|82678|82653|52
1620818940000|2021-05-12 11:29:00|82681.3|82656.3|82679|82654|82687.9|82662.9|82676.6|82651.6|50
1620818950000|2021-05-12 11:29:10|82678.8|82653.8|82675.6|82650.6|82678.8|82653.8|82673.1|82648.1|60
1620818960000|2021-05-12 11:29:20|82675.7|82650.7|82674.6|82649.6|82676.6|82651.6|82673.4|82648.4|60
1620818970000|2021-05-12 11:29:30|82675|82650|82677.5|82652.5|82678.6|82653.6|82674.3|82649.3|61
1620818980000|2021-05-12 11:29:40|82678.5|82653.5|82677.5|82652.5|82678.5|82653.5|82673.1|82648.1|62
1620818990000|2021-05-12 11:29:50|82677.7|82652.7|82678.4|82653.4|82679.3|82654.3|82674.9|82649.9|46
1620819000000|2021-05-12 11:30:00|82678.6|82653.6|82675.5|82650.5|82681.4|82656.4|82674.4|82649.4|58
1620819010000|2021-05-12 11:30:10|82675.6|82650.6|82677|82652|82680.5|82655.5|82675.1|82650.1|51
1620819020000|2021-05-12 11:30:20|82677.1|82652.1|82675|82650|82677.9|82652.9|82673.9|82648.9|40
1620819030000|2021-05-12 11:30:30|82676.7|82651.7|82674.8|82649.8|82678.1|82653.1|82673.4|82648.4|54
1620819040000|2021-05-12 11:30:40|82675.2|82650.2|82675.6|82650.6|82677.7|82652.7|82673.7|82648.7|53
1620819050000|2021-05-12 11:30:50|82675.9|82650.9|82676.2|82651.2|82677.5|82652.5|82673.3|82648.3|54
1620819060000|2021-05-12 11:31:00|82675.4|82650.4|82679.5|82654.5|82681.8|82656.8|82673.4|82648.4|43
1620819070000|2021-05-12 11:31:10|82679.7|82654.7|82682.7|82657.7|82682.7|82657.7|82679.7|82654.7|36
1620819080000|2021-05-12 11:31:20|82682.2|82657.2|82683.8|82658.8|82685.3|82660.3|82682.2|82657.2|48
1620819090000|2021-05-12 11:31:30|82682.8|82657.8|82688|82663|82691|82666|82681.3|82656.3|45
1620819100000|2021-05-12 11:31:40|82688.9|82663.9|82690|82665|82691|82666|82688.4|82663.4|37
1620819110000|2021-05-12 11:31:50|82689.9|82664.9|82683|82658|82690|82665|82681.4|82656.4|47
1620819120000|2021-05-12 11:32:00|82680.9|82655.9|82678|82653|82681.3|82656.3|82676.3|82651.3|30
1620819130000|2021-05-12 11:32:10|82678.1|82653.1|82683.6|82658.6|82683.6|82658.6|82676.6|82651.6|25
1620819140000|2021-05-12 11:32:20|82683.1|82658.1|82679|82654|82683.6|82658.6|82678.7|82653.7|31
1620819150000|2021-05-12 11:32:30|82679.1|82654.1|82679.6|82654.6|82681.8|82656.8|82679.1|82654.1|37
1620819160000|2021-05-12 11:32:40|82680|82655|82681.2|82656.2|82681.8|82656.8|82680|82655|29
1620819170000|2021-05-12 11:32:50|82681.4|82656.4|82679.7|82654.7|82682.8|82657.8|82679.7|82654.7|30
1620819180000|2021-05-12 11:33:00|82679.3|82654.3|82680.4|82655.4|82680.9|82655.9|82677.8|82652.8|47
1620819190000|2021-05-12 11:33:10|82679.7|82654.7|82679.8|82654.8|82682.9|82657.9|82678.5|82653.5|39
1620819200000|2021-05-12 11:33:20|82680|82655|82681.9|82656.9|82683.9|82658.9|82679.7|82654.7|38
1620819210000|2021-05-12 11:33:30|82681.8|82656.8|82678.5|82653.5|82683|82658|82676.8|82651.8|37
1620819220000|2021-05-12 11:33:40|82677.8|82652.8|82680.9|82655.9|82680.9|82655.9|82677.8|82652.8|33
1620819230000|2021-05-12 11:33:50|82680.4|82655.4|82688|82663|82688|82663|82680.2|82655.2|44
1620819240000|2021-05-12 11:34:00|82688.5|82663.5|82681.9|82656.9|82689.5|82664.5|82680.6|82655.6|42
1620819250000|2021-05-12 11:34:10|82682.1|82657.1|82682.6|82657.6|82684.6|82659.6|82681.9|82656.9|32
1620819260000|2021-05-12 11:34:20|82682.5|82657.5|82688.5|82663.5|82689.6|82664.6|82682.3|82657.3|36
1620819270000|2021-05-12 11:34:30|82687.2|82662.2|82691.4|82666.4|82691.7|82666.7|82684.5|82659.5|37
1620819280000|2021-05-12 11:34:40|82688.3|82663.3|82693.6|82668.6|82695|82670|82688.3|82663.3|33
1620819290000|2021-05-12 11:34:50|82693.9|82668.9|82694.2|82669.2|82694.7|82669.7|82693.5|82668.5|17
1620819300000|2021-05-12 11:35:00|82694.4|82669.4|82691.6|82666.6|82694.5|82669.5|82691.6|82666.6|25
1620819310000|2021-05-12 11:35:10|82691.5|82666.5|82692.5|82667.5|82693.4|82668.4|82691.1|82666.1|23
1620819320000|2021-05-12 11:35:20|82693.1|82668.1|82691|82666|82693.3|82668.3|82689.6|82664.6|25
1620819330000|2021-05-12 11:35:30|82691.2|82666.2|82687.5|82662.5|82691.7|82666.7|82687.5|82662.5|35
1620819340000|2021-05-12 11:35:40|82688.1|82663.1|82684.3|82659.3|82688.5|82663.5|82684.2|82659.2|28
1620819350000|2021-05-12 11:35:50|82685.1|82660.1|82689.8|82664.8|82689.9|82664.9|82684.8|82659.8|24
1620819360000|2021-05-12 11:36:00|82689.5|82664.5|82689.8|82664.8|82692.3|82667.3|82689.3|82664.3|27
1620819370000|2021-05-12 11:36:10|82690.2|82665.2|82689.8|82664.8|82690.2|82665.2|82687.3|82662.3|35
1620819380000|2021-05-12 11:36:20|82690.1|82665.1|82690|82665|82691.1|82666.1|82689.6|82664.6|27
1620819390000|2021-05-12 11:36:30|82689.8|82664.8|82690.1|82665.1|82690.3|82665.3|82688.9|82663.9|23
1620819400000|2021-05-12 11:36:40|82690.5|82665.5|82692.1|82667.1|82692.8|82667.8|82689.9|82664.9|33
1620819410000|2021-05-12 11:36:50|82692.2|82667.2|82693.2|82668.2|82695.7|82670.7|82692.2|82667.2|25
1620819420000|2021-05-12 11:37:00|82693|82668|82691.8|82666.8|82694.1|82669.1|82691.3|82666.3|30
1620819430000|2021-05-12 11:37:10|82691.5|82666.5|82692.6|82667.6|82692.8|82667.8|82690.8|82665.8|35
1620819440000|2021-05-12 11:37:20|82692.9|82667.9|82693.9|82668.9|82695.1|82670.1|82692.3|82667.3|32
1620819450000|2021-05-12 11:37:30|82695.9|82670.9|82690.9|82665.9|82699.6|82674.6|82690.2|82665.2|47
1620819460000|2021-05-12 11:37:40|82691.8|82666.8|82699.8|82674.8|82699.8|82674.8|82687.8|82662.8|57
1620819470000|2021-05-12 11:37:50|82699.6|82674.6|82699.2|82674.2|82699.9|82674.9|82697.8|82672.8|33
1620819480000|2021-05-12 11:38:00|82699.1|82674.1|82696.4|82671.4|82699.1|82674.1|82695|82670|42
1620819490000|2021-05-12 11:38:10|82695.8|82670.8|82695.9|82670.9|82699.9|82674.9|82694.4|82669.4|44
1620819500000|2021-05-12 11:38:20|82700.8|82675.8|82697.7|82672.7|82701.8|82676.8|82696.3|82671.3|45
1620819510000|2021-05-12 11:38:30|82697.8|82672.8|82711.1|82686.1|82721.1|82696.1|82694.4|82669.4|60
1620819520000|2021-05-12 11:38:40|82708.6|82683.6|82713|82688|82713|82688|82705.5|82680.5|50
1620819530000|2021-05-12 11:38:50|82712.8|82687.8|82712.6|82687.6|82713.7|82688.7|82708.7|82683.7|52
1620819540000|2021-05-12 11:39:00|82712.8|82687.8|82714.6|82689.6|82715|82690|82710.6|82685.6|44
1620819550000|2021-05-12 11:39:10|82714.5|82689.5|82721|82696|82721.1|82696.1|82713.5|82688.5|35
1620819560000|2021-05-12 11:39:20|82721.5|82696.5|82722.7|82697.7|82724.6|82699.6|82720.9|82695.9|42
1620819570000|2021-05-12 11:39:30|82723.2|82698.2|82729.1|82704.1|82730.2|82705.2|82722.8|82697.8|39
1620819580000|2021-05-12 11:39:40|82729|82704|82733.2|82708.2|82745.7|82708.3|82728.8|82695.4|28
1620819590000|2021-05-12 11:39:50|82733.5|82708.5|82740.4|82715.4|82744.5|82719.5|82733.1|82708.1|61
1620819600000|2021-05-12 11:40:00|82740.6|82715.6|82737.5|82712.5|82740.6|82715.6|82736|82711|56
1620819610000|2021-05-12 11:40:10|82737.6|82712.6|82721.8|82696.8|82738.7|82713.7|82720.8|82683.9|46
1620819620000|2021-05-12 11:40:20|82722.1|82697.1|82728.5|82703.5|82730.3|82705.3|82721.3|82696.3|37
1620819630000|2021-05-12 11:40:30|82728.6|82703.6|82711.2|82686.2|82728.9|82703.9|82711.2|82676.5|47
1620819640000|2021-05-12 11:40:40|82711.3|82686.3|82714.5|82689.5|82717.9|82692.9|82711.3|82686.3|57
1620819650000|2021-05-12 11:40:50|82714.6|82689.6|82718.6|82668.6|82718.6|82689.8|82709|82663.3|39
1620819660000|2021-05-12 11:41:00|82719.7|82669.7|82706.1|82681.1|82719.7|82683.1|82705.3|82667.1|47
1620819670000|2021-05-12 11:41:10|82706|82681|82701|82676|82707.4|82682.4|82700.8|82675.8|31
1620819680000|2021-05-12 11:41:20|82700.9|82675.9|82717.2|82692.2|82719.4|82694.4|82700.6|82675.6|38
1620819690000|2021-05-12 11:41:30|82716.8|82691.8|82724|82699|82724|82699|82716.8|82691.8|50
1620819700000|2021-05-12 11:41:40|82723.9|82698.9|82716.5|82691.5|82733.8|82698.9|82716.4|82683|40
1620819710000|2021-05-12 11:41:50|82715.8|82690.8|82714.5|82689.5|82716.5|82691.5|82714.1|82689.1|38
1620819720000|2021-05-12 11:42:00|82714.3|82689.3|82715.2|82690.2|82715.2|82690.2|82714.1|82689.1|22
1620819730000|2021-05-12 11:42:10|82715|82690|82721|82696|82722.3|82697.3|82714.7|82689.7|24
1620819740000|2021-05-12 11:42:20|82721.3|82696.3|82726.4|82701.4|82730.5|82705.5|82721.3|82696.3|49
1620819750000|2021-05-12 11:42:30|82726.5|82701.5|82729.7|82704.7|82730.8|82705.8|82725.6|82700.6|44
1620819760000|2021-05-12 11:42:40|82729.6|82704.6|82717.1|82692.1|82729.6|82704.6|82717.1|82692.1|38
1620819770000|2021-05-12 11:42:50|82717.3|82692.3|82713.1|82688.1|82727.7|82694.5|82713.1|82675.6|32
1620819780000|2021-05-12 11:43:00|82712.3|82687.3|82712.1|82687.1|82714.9|82689.9|82712.1|82687.1|43
1620819790000|2021-05-12 11:43:10|82712.6|82687.6|82714.6|82689.6|82714.6|82689.6|82712.3|82687.3|20
1620819800000|2021-05-12 11:43:20|82714.7|82689.7|82714.5|82689.5|82716.6|82691.6|82713.4|82688.4|34
1620819810000|2021-05-12 11:43:30|82713.8|82688.8|82715.5|82690.5|82716.9|82691.9|82713.4|82688.4|32
1620819820000|2021-05-12 11:43:40|82715.3|82690.3|82719.8|82694.8|82720.1|82695.1|82714.8|82689.8|40
1620819830000|2021-05-12 11:43:50|82720.8|82695.8|82723.4|82698.4|82723.4|82698.4|82713.5|82688.5|51
1620819840000|2021-05-12 11:44:00|82722.9|82697.9|82729.5|82704.5|82730.7|82705.7|82722.3|82697.3|55
1620819850000|2021-05-12 11:44:10|82728.9|82703.9|82728.4|82703.4|82729.6|82704.6|82727.4|82702.4|21
1620819860000|2021-05-12 11:44:20|82728.5|82703.5|82729.5|82704.5|82730.9|82705.9|82727.1|82702.1|33
1620819870000|2021-05-12 11:44:30|82729.6|82704.6|82728.1|82703.1|82730.9|82705.9|82727.9|82702.9|38
1620819880000|2021-05-12 11:44:40|82728.5|82703.5|82729|82704|82729.5|82704.5|82728.2|82703.2|17
1620819890000|2021-05-12 11:44:50|82728.6|82703.6|82730.5|82705.5|82734.2|82709.2|82728.6|82703.6|26
1620819900000|2021-05-12 11:45:00|82731.3|82706.3|82724.4|82699.4|82741.7|82706.3|82723.7|82690.4|46
1620819910000|2021-05-12 11:45:10|82723.6|82698.6|82728.6|82703.6|82728.6|82703.6|82723.6|82698.6|25
1620819920000|2021-05-12 11:45:20|82727.9|82702.9|82730.7|82705.7|82733.2|82708.2|82727.3|82702.3|49
1620819930000|2021-05-12 11:45:30|82730.4|82705.4|82726.2|82701.2|82740.6|82705.4|82724.2|82688.7|48
1620819940000|2021-05-12 11:45:40|82724.6|82699.6|82720.4|82695.4|82727.1|82702.1|82720.3|82695.3|53
1620819950000|2021-05-12 11:45:50|82721.2|82696.2|82721.9|82696.9|82722.3|82697.3|82721.2|82696.2|31
1620819960000|2021-05-12 11:46:00|82721.8|82696.8|82723.2|82698.2|82724.3|82699.3|82720.8|82695.8|24
1620819970000|2021-05-12 11:46:10|82722.7|82697.7|82720.6|82695.6|82722.7|82697.7|82720.1|82695.1|35
1620819980000|2021-05-12 11:46:20|82719.7|82694.7|82717.3|82692.3|82719.7|82694.7|82715.1|82690.1|39
1620819990000|2021-05-12 11:46:30|82717.1|82692.1|82715.6|82690.6|82730.1|82704.8|82715.1|82679.1|45
1620820000000|2021-05-12 11:46:40|82715.8|82690.8|82714|82689|82716.8|82691.8|82713.4|82688.4|35
1620820010000|2021-05-12 11:46:50|82712.5|82687.5|82705.7|82680.7|82721.9|82688.9|82704.1|82669.2|44
1620820020000|2021-05-12 11:47:00|82705.8|82680.8|82712.8|82687.8|82713.2|82688.2|82701.9|82676.9|47
1620820030000|2021-05-12 11:47:10|82713.2|82688.2|82712.4|82687.4|82713.9|82688.9|82711.1|82686.1|44
1620820040000|2021-05-12 11:47:20|82724.6|82674.6|82719.8|82669.8|82725.5|82675.5|82718|82668|55
1620820050000|2021-05-12 11:47:30|82719.9|82669.9|82732.2|82682.2|82732.2|82687.8|82707.1|82669.6|50
1620820060000|2021-05-12 11:47:40|82733.8|82683.8|82733.8|82683.8|82734.3|82684.3|82732.6|82682.6|37
1620820070000|2021-05-12 11:47:50|82733.2|82683.2|82734.6|82684.6|82736.7|82686.7|82732.7|82682.7|36
1620820080000|2021-05-12 11:48:00|82734.3|82684.3|82737.2|82687.2|82738|82688|82734.3|82684.3|33
1620820090000|2021-05-12 11:48:10|82737.1|82687.1|82735.7|82685.7|82737.1|82687.1|82734.7|82684.7|26
1620820100000|2021-05-12 11:48:20|82735.5|82685.5|82725.9|82700.9|82735.7|82702.1|82718|82681.2|43
1620820110000|2021-05-12 11:48:30|82726.7|82701.7|82732.5|82707.5|82736|82711|82726.3|82701.3|58
1620820120000|2021-05-12 11:48:40|82732.3|82707.3|82732.3|82707.3|82744.1|82719.1|82728.6|82703.6|50
1620820130000|2021-05-12 11:48:50|82732.7|82707.7|82732.7|82707.7|82734.1|82709.1|82730.7|82705.7|43
1620820140000|2021-05-12 11:49:00|82735.3|82710.3|82720.1|82695.1|82735.5|82710.3|82720.1|82683.5|42
1620820150000|2021-05-12 11:49:10|82721.5|82696.5|82730.7|82705.7|82731.9|82706.9|82718.6|82693.6|41
1620820160000|2021-05-12 11:49:20|82730.4|82705.4|82727.5|82702.5|82730.9|82705.9|82723|82698|39
1620820170000|2021-05-12 11:49:30|82727.7|82702.7|82727.9|82702.9|82731|82706|82724.8|82699.8|58
1620820180000|2021-05-12 11:49:40|82728|82703|82720.2|82695.2|82728.1|82703.1|82720.2|82695.2|48
1620820190000|2021-05-12 11:49:50|82720.3|82695.3|82719.7|82694.7|82721.8|82696.8|82716.7|82691.7|34
1620820200000|2021-05-12 11:50:00|82721.1|82696.1|82720.5|82695.5|82734.2|82696.2|82719.4|82683.4|40
1620820210000|2021-05-12 11:50:10|82720.3|82695.3|82718.3|82693.3|82720.5|82695.5|82713.1|82688.1|30
1620820220000|2021-05-12 11:50:20|82718|82693|82721.9|82696.9|82721.9|82696.9|82716.3|82691.3|40
1620820230000|2021-05-12 11:50:30|82722.9|82697.9|82723.5|82698.5|82723.9|82698.9|82722.2|82697.2|32
1620820240000|2021-05-12 11:50:40|82723.2|82698.2|82725.5|82700.5|82725.9|82700.9|82723|82698|16
1620820250000|2021-05-12 11:50:50|82725.7|82700.7|82729.1|82704.1|82729.4|82704.4|82723.6|82698.6|45
1620820260000|2021-05-12 11:51:00|82729.3|82704.3|82725.5|82700.5|82729.4|82704.4|82725|82700|47
1620820270000|2021-05-12 11:51:10|82725.6|82700.6|82722.4|82697.4|82726|82701|82721|82696|42
1620820280000|2021-05-12 11:51:20|82722.5|82697.5|82720|82695|82722.5|82697.5|82718.2|82693.2|38
1620820290000|2021-05-12 11:51:30|82720.1|82695.1|82724.4|82699.4|82729.9|82704.9|82720|82695|48
1620820300000|2021-05-12 11:51:40|82724.3|82699.3|82726.4|82701.4|82727.7|82702.7|82722.3|82697.3|52
1620820310000|2021-05-12 11:51:50|82726.7|82701.7|82730.9|82705.9|82732.2|82707.2|82726.4|82701.4|47
1620820320000|2021-05-12 11:52:00|82730.7|82705.7|82731.1|82706.1|82735.4|82710.4|82728.9|82703.9|40
1620820330000|2021-05-12 11:52:10|82730.5|82705.5|82728.7|82703.7|82746.3|82709.7|82725.4|82689.1|67
1620820340000|2021-05-12 11:52:20|82727|82702|82731|82706|82731.6|82706.6|82727|82702|45
1620820350000|2021-05-12 11:52:30|82730.3|82705.3|82753.4|82703.4|82755.9|82716.4|82730.2|82701.2|48
1620820360000|2021-05-12 11:52:40|82754|82704|82743.2|82718.2|82754|82722.7|82741|82701.4|55
1620820370000|2021-05-12 11:52:50|82743|82718|82729.6|82704.6|82745.6|82719|82722|82687.6|57
1620820380000|2021-05-12 11:53:00|82730|82705|82724|82699|82738.3|82705.3|82722.8|82685.7|55
1620820390000|2021-05-12 11:53:10|82723.5|82698.5|82729.1|82704.1|82729.9|82704.9|82723.1|82698.1|56
1620820400000|2021-05-12 11:53:20|82729.2|82704.2|82729.1|82704.1|82732.3|82707.3|82728.3|82703.3|58
1620820410000|2021-05-12 11:53:30|82729|82704|82727.6|82702.6|82732.2|82707.2|82727.2|82702.2|55
1620820420000|2021-05-12 11:53:40|82727.7|82702.7|82733.7|82708.7|82736.1|82711.1|82727.1|82702.1|44
1620820430000|2021-05-12 11:53:50|82732.2|82707.2|82736.7|82711.7|82737.5|82712.5|82731.8|82706.8|48
1620820440000|2021-05-12 11:54:00|82736.8|82711.8|82738.8|82713.8|82740.7|82715.7|82736.4|82711.4|49
1620820450000|2021-05-12 11:54:10|82738.7|82713.7|82744.5|82719.5|82745.7|82720.7|82738.7|82713.7|47
1620820460000|2021-05-12 11:54:20|82744.4|82719.4|82742.7|82717.7|82745.3|82720.3|82740.3|82715.3|39
1620820470000|2021-05-12 11:54:30|82741.9|82716.9|82740.1|82715.1|82744.8|82719.8|82739.5|82714.5|42
1620820480000|2021-05-12 11:54:40|82740.5|82715.5|82726.7|82701.7|82740.5|82715.5|82724.3|82699.3|56
1620820490000|2021-05-12 11:54:50|82726.2|82701.2|82729.1|82704.1|82743|82708.1|82725.2|82693|55
1620820500000|2021-05-12 11:55:00|82728.2|82703.2|82733|82708|82733.1|82708.1|82724.5|82699.5|63
1620820510000|2021-05-12 11:55:10|82731.4|82706.4|82733.4|82708.4|82737.6|82712.6|82731.4|82706.4|52
1620820520000|2021-05-12 11:55:20|82733|82708|82730.9|82705.9|82735.8|82710.8|82729.7|82704.7|56
1620820530000|2021-05-12 11:55:30|82729.9|82704.9|82727.7|82677.7|82731.8|82706.8|82716.8|82676.9|58
1620820540000|2021-05-12 11:55:40|82727.5|82677.5|82708.7|82683.7|82727.5|82692|82706.6|82666.3|45
1620820550000|2021-05-12 11:55:50|82709.2|82684.2|82709.2|82684.2|82711.1|82686.1|82704.7|82679.7|51
1620820560000|2021-05-12 11:56:00|82709|82684|82709.8|82659.8|82709.8|82684.3|82699.8|82659.8|50
1620820570000|2021-05-12 11:56:10|82708|82658|82691.7|82666.7|82710.7|82682|82691.3|82653.7|62
1620820580000|2021-05-12 11:56:20|82691.4|82666.4|82686.1|82661.1|82693.1|82668.1|82683|82658|49
1620820590000|2021-05-12 11:56:30|82686.3|82661.3|82694.5|82644.5|82694.5|82663.9|82675.4|82638.3|52
1620820600000|2021-05-12 11:56:40|82679.2|82654.2|82685.3|82660.3|82692.7|82667.7|82679.2|82654.2|60
1620820610000|2021-05-12 11:56:50|82685|82660|82681.8|82656.8|82692.3|82667.3|82681.8|82656.8|48
1620820620000|2021-05-12 11:57:00|82682.2|82657.2|82685.5|82660.5|82694.6|82661.9|82679.7|82644.6|57
1620820630000|2021-05-12 11:57:10|82685.4|82660.4|82683.9|82658.9|82685.8|82660.8|82681.9|82656.9|45
1620820640000|2021-05-12 11:57:20|82683.4|82658.4|82683.8|82658.8|82688.1|82663.1|82680.9|82655.9|50
1620820650000|2021-05-12 11:57:30|82683.5|82658.5|82692.4|82667.4|82693.1|82668.1|82683.5|82658.5|50
1620820660000|2021-05-12 11:57:40|82692.9|82667.9|82695.3|82670.3|82698.9|82673.9|82692.9|82667.9|47
1620820670000|2021-05-12 11:57:50|82694.2|82669.2|82690.7|82665.7|82694.8|82669.8|82687.9|82662.9|63
1620820680000|2021-05-12 11:58:00|82691.2|82666.2|82684.8|82659.8|82693.6|82668.6|82684.8|82659.8|55
1620820690000|2021-05-12 11:58:10|82685.2|82660.2|82682.7|82657.7|82688.2|82663.2|82680.8|82655.8|51
1620820700000|2021-05-12 11:58:20|82682.8|82657.8|82689.1|82664.1|82701.2|82676.2|82681|82656|62
1620820710000|2021-05-12 11:58:30|82689.3|82664.3|82702.4|82677.4|82703.1|82678.1|82687.8|82662.8|50
1620820720000|2021-05-12 11:58:40|82702.2|82677.2|82693|82668|82706.1|82678.4|82691|82656.1|47
1620820730000|2021-05-12 11:58:50|82692.6|82667.6|82694.4|82669.4|82703.4|82678.4|82682.4|82657.4|64
1620820740000|2021-05-12 11:59:00|82694.7|82669.7|82706.9|82681.9|82706.9|82681.9|82694.6|82669.6|48
1620820750000|2021-05-12 11:59:10|82707|82682|82708.4|82683.4|82708.4|82683.4|82701.4|82676.4|61
1620820760000|2021-05-12 11:59:20|82709|82684|82707.3|82682.3|82709|82684|82704.4|82679.4|42
1620820770000|2021-05-12 11:59:30|82708.1|82683.1|82714.1|82689.1|82714.6|82689.6|82707.1|82682.1|44
1620820780000|2021-05-12 11:59:40|82713.7|82688.7|82715.8|82690.8|82715.8|82690.8|82709.8|82684.8|39
1620820790000|2021-05-12 11:59:50|82714.9|82689.9|82725.1|82700.1|82738.6|82701.7|82714.9|82687.1|53
1620820800000|2021-05-12 12:00:00|82727.5|82702.5|82720.9|82695.9|82731.5|82706.5|82710.9|82674|66
1620820810000|2021-05-12 12:00:10|82721.1|82696.1|82715.9|82690.9|82724.9|82699.9|82715.8|82690.8|53
1620820820000|2021-05-12 12:00:20|82716|82691|82726.9|82701.9|82739.8|82712.2|82715|82686.3|53
1620820830000|2021-05-12 12:00:30|82727.1|82702.1|82728.9|82703.9|82728.9|82703.9|82721.9|82696.9|48
1620820840000|2021-05-12 12:00:40|82728.4|82703.4|82746.1|82721.1|82746.4|82721.4|82727.6|82702.6|56
1620820850000|2021-05-12 12:00:50|82745.4|82720.4|82753.5|82728.5|82754.3|82729.3|82745.4|82720.4|46
1620820860000|2021-05-12 12:01:00|82753.8|82728.8|82780.9|82755.9|82780.9|82755.9|82749.5|82724.5|64
1620820870000|2021-05-12 12:01:10|82779.7|82754.7|82770.3|82745.3|82779.7|82754.7|82768.3|82743.3|57
1620820880000|2021-05-12 12:01:20|82769.7|82744.7|82772.1|82747.1|82773.8|82748.8|82765.3|82740.3|47
1620820890000|2021-05-12 12:01:30|82771.8|82746.8|82772.9|82722.9|82783.4|82758.4|82759.4|82722.6|61
1620820900000|2021-05-12 12:01:40|82772.1|82722.1|82767.6|82742.6|82772.1|82743|82760.2|82721.8|45
1620820910000|2021-05-12 12:01:50|82767.8|82742.8|82760.8|82735.8|82771.4|82742.8|82748.4|82708.7|57
1620820920000|2021-05-12 12:02:00|82758.7|82733.7|82758.3|82733.3|82759.8|82734.8|82749.6|82724.6|50
1620820930000|2021-05-12 12:02:10|82758.2|82733.2|82757|82732|82758.4|82733.4|82756.7|82731.7|28
1620820940000|2021-05-12 12:02:20|82757.6|82732.6|82756.6|82731.6|82759.2|82734.2|82756|82731|38
1620820950000|2021-05-12 12:02:30|82755.9|82730.9|82755.2|82730.2|82757.6|82732.6|82755.2|82730.2|44
1620820960000|2021-05-12 12:02:40|82755.1|82730.1|82745.4|82720.4|82761.3|82730.4|82744.6|82711.1|57
1620820970000|2021-05-12 12:02:50|82744.9|82719.9|82743.4|82718.4|82756.8|82720|82733.8|82702.2|55
1620820980000|2021-05-12 12:03:00|82743.6|82718.6|82735.1|82710.1|82744|82719|82731.5|82706.5|47
1620820990000|2021-05-12 12:03:10|82735|82710|82729.6|82704.6|82735.8|82710.8|82728.5|82703.5|43
1620821000000|2021-05-12 12:03:20|82728.8|82703.8|82733.8|82708.8|82734.5|82709.5|82728.1|82703.1|68
1620821010000|2021-05-12 12:03:30|82735.1|82710.1|82733.3|82708.3|82739.9|82714.9|82730.1|82705.1|50
1620821020000|2021-05-12 12:03:40|82733.2|82708.2|82731.7|82706.7|82733.2|82708.2|82730.6|82705.6|34
1620821030000|2021-05-12 12:03:50|82731.3|82706.3|82733.1|82708.1|82733.1|82708.1|82731|82706|28
1620821040000|2021-05-12 12:04:00|82732.9|82707.9|82729.2|82704.2|82733.1|82708.1|82729.2|82704.2|28
1620821050000|2021-05-12 12:04:10|82729.3|82704.3|82738.6|82713.6|82738.6|82713.6|82728.5|82703.5|33
1620821060000|2021-05-12 12:04:20|82737.4|82712.4|82735.2|82710.2|82738.1|82713.1|82733.3|82708.3|37
1620821070000|2021-05-12 12:04:30|82735.5|82710.5|82735.2|82710.2|82737.1|82712.1|82734.6|82709.6|23
1620821080000|2021-05-12 12:04:40|82735.4|82710.4|82733.8|82708.8|82737.5|82712.5|82731.4|82706.4|44
1620821090000|2021-05-12 12:04:50|82733.6|82708.6|82732.6|82707.6|82733.6|82708.6|82727.8|82702.8|47
1620821100000|2021-05-12 12:05:00|82732.8|82707.8|82734.1|82709.1|82734.5|82709.5|82732.2|82707.2|28
1620821110000|2021-05-12 12:05:10|82733.9|82708.9|82737.5|82712.5|82738.5|82713.5|82729.8|82704.8|48
1620821120000|2021-05-12 12:05:20|82737.1|82712.1|82732.2|82707.2|82737.1|82712.1|82731.2|82706.2|37
1620821130000|2021-05-12 12:05:30|82731.8|82706.8|82732.2|82707.2|82733.1|82708.1|82729.7|82704.7|41
1620821140000|2021-05-12 12:05:40|82732.6|82707.6|82718.6|82693.6|82735.1|82707.6|82717.8|82683.5|39
1620821150000|2021-05-12 12:05:50|82719.1|82694.1|82736.5|82686.5|82738.8|82701.9|82715|82686.3|50
1620821160000|2021-05-12 12:06:00|82735.2|82685.2|82738.6|82688.6|82747.5|82712.8|82723.1|82685.2|60
1620821170000|2021-05-12 12:06:10|82738.4|82688.4|82745.4|82695.4|82745.5|82702.4|82726.3|82688.4|43
1620821180000|2021-05-12 12:06:20|82744.9|82694.9|82739.2|82689.2|82745.8|82695.8|82739|82689|36
1620821190000|2021-05-12 12:06:30|82739.8|82689.8|82730|82705|82743.9|82705|82729.2|82689.3|43
1620821200000|2021-05-12 12:06:40|82729.8|82704.8|82752.3|82702.3|82752.7|82706.9|82729.8|82693.6|47
1620821210000|2021-05-12 12:06:50|82752|82702|82752.7|82702.7|82753.4|82703.4|82751.6|82701.6|28
1620821220000|2021-05-12 12:07:00|82753|82703|82754|82704|82754|82704|82751.5|82701.5|24
1620821230000|2021-05-12 12:07:10|82754.7|82704.7|82763.3|82713.3|82764.3|82723.2|82748.2|82702|41
1620821240000|2021-05-12 12:07:20|82764.1|82714.1|82758.7|82708.7|82764.4|82722.9|82741.2|82703.8|55
1620821250000|2021-05-12 12:07:30|82758.3|82708.3|82754.1|82704.1|82759.5|82720.8|82745.8|82702.9|45
1620821260000|2021-05-12 12:07:40|82753.6|82703.6|82741.1|82691.1|82755.5|82715.1|82729.9|82691.1|53
1620821270000|2021-05-12 12:07:50|82727.7|82702.7|82739.4|82714.4|82739.5|82714.5|82727.5|82702.5|49
1620821280000|2021-05-12 12:08:00|82738.7|82713.7|82734.3|82684.3|82743.1|82713.8|82724.3|82682.9|53
1620821290000|2021-05-12 12:08:10|82734.4|82684.4|82724.9|82699.9|82745.1|82707.2|82724.9|82683.7|49
1620821300000|2021-05-12 12:08:20|82724.3|82699.3|82726.1|82701.1|82726.1|82701.1|82720.4|82695.4|46
1620821310000|2021-05-12 12:08:30|82723.8|82698.8|82721.5|82696.5|82724.3|82699.3|82720.1|82695.1|43
1620821320000|2021-05-12 12:08:40|82721.6|82696.6|82735.7|82685.7|82735.8|82698.5|82715.7|82683.9|50
1620821330000|2021-05-12 12:08:50|82735.8|82685.8|82732.5|82707.5|82743.4|82709.6|82727.6|82685.1|41
1620821340000|2021-05-12 12:09:00|82732.1|82707.1|82734.6|82709.6|82741.9|82709.6|82727.7|82689.7|54
1620821350000|2021-05-12 12:09:10|82731.1|82706.1|82735.6|82710.6|82737.9|82712.9|82731.1|82706.1|44
1620821360000|2021-05-12 12:09:20|82735.4|82710.4|82724|82699|82735.4|82710.4|82723.3|82698.3|46
1620821370000|2021-05-12 12:09:30|82723.9|82698.9|82714.3|82689.3|82730.4|82699.7|82712.7|82677.8|45
1620821380000|2021-05-12 12:09:40|82714.2|82689.2|82715.3|82690.3|82736.9|82695.7|82713.1|82674.6|58
1620821390000|2021-05-12 12:09:50|82715.7|82690.7|82712.5|82687.5|82715.9|82690.9|82711|82686|43
1620821400000|2021-05-12 12:10:00|82711.7|82686.7|82722.2|82697.2|82722.2|82697.2|82711.4|82686.4|52
1620821410000|2021-05-12 12:10:10|82722.7|82697.7|82719.6|82694.6|82723.2|82698.2|82719|82694|40
1620821420000|2021-05-12 12:10:20|82719.8|82694.8|82720.6|82695.6|82720.6|82695.6|82717.8|82692.8|29
1620821430000|2021-05-12 12:10:30|82720.1|82695.1|82712.3|82687.3|82720.2|82695.2|82711.1|82686.1|37
1620821440000|2021-05-12 12:10:40|82712.1|82687.1|82722.3|82697.3|82738.1|82699.4|82711.8|82683.9|42
1620821450000|2021-05-12 12:10:50|82721.1|82696.1|82732.6|82707.6|82754.2|82714.2|82721.1|82690.5|58
1620821460000|2021-05-12 12:11:00|82731.6|82706.6|82735.5|82710.5|82736.8|82711.8|82729.4|82704.4|49
1620821470000|2021-05-12 12:11:10|82736.1|82711.1|82730.9|82705.9|82738.4|82713.4|82729.5|82704.5|45
1620821480000|2021-05-12 12:11:20|82731.5|82706.5|82730.7|82705.7|82745.9|82710.7|82730.6|82695.8|47
1620821490000|2021-05-12 12:11:30|82731.2|82706.2|82732.2|82707.2|82733.5|82708.5|82731.2|82706.2|36
1620821500000|2021-05-12 12:11:40|82732.1|82707.1|82725.4|82700.4|82741.8|82707.4|82725.4|82683.6|44
1620821510000|2021-05-12 12:11:50|82726.4|82701.4|82724.4|82699.4|82728|82703|82723.8|82698.8|27
1620821520000|2021-05-12 12:12:00|82723.8|82698.8|82723.1|82698.1|82733.3|82698.8|82719.4|82681.8|38
1620821530000|2021-05-12 12:12:10|82723.5|82698.5|82748.9|82698.9|82749.5|82702.8|82723.4|82692.6|43
1620821540000|2021-05-12 12:12:20|82748.2|82698.2|82729.4|82704.4|82750.3|82707.5|82729.4|82694.8|40
1620821550000|2021-05-12 12:12:30|82730.4|82705.4|82732.7|82707.7|82735.3|82710.3|82728.3|82703.3|50
1620821560000|2021-05-12 12:12:40|82732.8|82707.8|82733.2|82708.2|82733.5|82708.5|82728.6|82703.6|47
1620821570000|2021-05-12 12:12:50|82733.5|82708.5|82723.1|82698.1|82733.8|82708.8|82721.3|82696.3|50
1620821580000|2021-05-12 12:13:00|82722.6|82697.6|82718.1|82693.1|82723.8|82698.8|82716.7|82691.7|53
1620821590000|2021-05-12 12:13:10|82715.4|82690.4|82718.9|82693.9|82730.5|82694|82713.8|82679.4|50
1620821600000|2021-05-12 12:13:20|82718.2|82693.2|82730.2|82705.2|82749.2|82706.8|82718.2|82687.1|58
1620821610000|2021-05-12 12:13:30|82730.4|82705.4|82741.1|82691.1|82742.6|82705.8|82729.7|82690.8|33
1620821620000|2021-05-12 12:13:40|82741.2|82691.2|82741.8|82691.8|82742.1|82707|82728.8|82690.9|39
1620821630000|2021-05-12 12:13:50|82741.6|82691.6|82741.9|82691.9|82742.9|82692.9|82740.4|82690.4|25
1620821640000|2021-05-12 12:14:00|82741.8|82691.8|82739.9|82714.9|82752|82714.9|82735.2|82691.8|38
1620821650000|2021-05-12 12:14:10|82739.7|82714.7|82739.9|82714.9|82740.3|82715.3|82737.6|82712.6|30
1620821660000|2021-05-12 12:14:20|82740.3|82715.3|82738.7|82713.7|82740.9|82715.9|82738.7|82713.7|25
1620821670000|2021-05-12 12:14:30|82738.4|82713.4|82739.3|82714.3|82742.8|82717.8|82737.6|82712.6|45
1620821680000|2021-05-12 12:14:40|82739|82714|82748.2|82723.2|82748.2|82723.2|82737.9|82712.9|42
1620821690000|2021-05-12 12:14:50|82747|82722|82763.4|82713.4|82764|82723.5|82744|82711.6|66
1620821700000|2021-05-12 12:15:00|82751.9|82726.9|82765.1|82740.1|82777.8|82742.5|82748.1|82717.2|67
1620821710000|2021-05-12 12:15:10|82765.6|82740.6|82769.7|82744.7|82782.7|82748.6|82764.9|82727.2|59
1620821720000|2021-05-12 12:15:20|82769.2|82744.2|82783.7|82733.7|82784.6|82746.7|82763.6|82731.5|64
1620821730000|2021-05-12 12:15:30|82783.5|82733.5|82772.3|82747.3|82785.7|82748.2|82771.4|82733.4|56
1620821740000|2021-05-12 12:15:40|82772.9|82747.9|82780.9|82755.9|82783.1|82758.1|82772.9|82747.9|63
1620821750000|2021-05-12 12:15:50|82781.2|82756.2|82796.6|82746.6|82800.7|82762.8|82780.5|82746.6|73
1620821760000|2021-05-12 12:16:00|82796.7|82746.7|82791.7|82741.7|82796.9|82746.9|82790.3|82740.3|44
1620821770000|2021-05-12 12:16:10|82790.9|82740.9|82786|82736|82790.9|82740.9|82786|82736|50
1620821780000|2021-05-12 12:16:20|82774.5|82749.5|82787.2|82737.2|82788.9|82750.5|82774.4|82737|41
1620821790000|2021-05-12 12:16:30|82787.5|82737.5|82790.1|82740.1|82791.1|82741.1|82787.5|82737.5|36
1620821800000|2021-05-12 12:16:40|82790.2|82740.2|82794.3|82744.3|82795.9|82745.9|82788.1|82738.1|48
1620821810000|2021-05-12 12:16:50|82794.4|82744.4|82780.9|82755.9|82794.4|82757.6|82780.4|82744.4|27
1620821820000|2021-05-12 12:17:00|82780.7|82755.7|82779.8|82754.8|82781.4|82756.4|82779.4|82754.4|28
1620821830000|2021-05-12 12:17:10|82779.5|82754.5|82777.9|82752.9|82779.5|82754.5|82775.7|82750.7|38
1620821840000|2021-05-12 12:17:20|82778.2|82753.2|82777.7|82752.7|82779|82754|82776.9|82751.9|41
1620821850000|2021-05-12 12:17:30|82777.8|82752.8|82779.5|82754.5|82783|82758|82776.8|82751.8|37
1620821860000|2021-05-12 12:17:40|82779.3|82754.3|82780.1|82755.1|82780.4|82755.4|82776.2|82751.2|38
1620821870000|2021-05-12 12:17:50|82780.2|82755.2|82779.3|82754.3|82780.4|82755.4|82775.9|82750.9|25
1620821880000|2021-05-12 12:18:00|82779.2|82754.2|82773.8|82748.8|82779.3|82754.3|82773.5|82748.5|41
1620821890000|2021-05-12 12:18:10|82775.6|82750.6|82792.1|82742.1|82793.7|82755.9|82774.7|82741.9|48
1620821900000|2021-05-12 12:18:20|82791.3|82741.3|82793|82743|82793.3|82743.3|82791.2|82741.2|34
1620821910000|2021-05-12 12:18:30|82792.9|82742.9|82795.6|82745.6|82796.1|82746.1|82791.9|82741.9|42
1620821920000|2021-05-12 12:18:40|82796.1|82746.1|82798.5|82748.5|82798.5|82748.5|82794.9|82744.9|31
1620821930000|2021-05-12 12:18:50|82798.4|82748.4|82783.1|82758.1|82798.4|82760|82782.6|82748.4|33
1620821940000|2021-05-12 12:19:00|82783|82758|82783.2|82758.2|82784.3|82759.3|82782.3|82757.3|34
1620821950000|2021-05-12 12:19:10|82783.6|82758.6|82783.5|82758.5|82784|82759|82781.9|82756.9|23
1620821960000|2021-05-12 12:19:20|82783.6|82758.6|82783.7|82758.7|82784.2|82759.2|82783.3|82758.3|42
1620821970000|2021-05-12 12:19:30|82784.1|82759.1|82780.8|82755.8|82784.5|82759.5|82780.3|82755.3|44
1620821980000|2021-05-12 12:19:40|82780.6|82755.6|82783.6|82758.6|82783.6|82758.6|82780.6|82755.6|42
1620821990000|2021-05-12 12:19:50|82783.4|82758.4|82781.5|82756.5|82783.6|82758.6|82781.5|82756.5|23
1620822000000|2021-05-12 12:20:00|82779.8|82754.8|82774.8|82749.8|82779.8|82754.8|82774.6|82749.6|39
1620822010000|2021-05-12 12:20:10|82775.5|82750.5|82763.2|82738.2|82775.5|82750.5|82761.4|82736.4|52
1620822020000|2021-05-12 12:20:20|82762.7|82737.7|82767.5|82742.5|82781.4|82744|82762.7|82729.5|57
1620822030000|2021-05-12 12:20:30|82767.6|82742.6|82771.6|82746.6|82772.9|82747.9|82766.9|82741.9|43
1620822040000|2021-05-12 12:20:40|82771.3|82746.3|82781.4|82731.4|82785.6|82746.3|82770.6|82730|51
1620822050000|2021-05-12 12:20:50|82781.2|82731.2|82782.3|82732.3|82782.6|82732.6|82779.2|82729.2|27
1620822060000|2021-05-12 12:21:00|82782.5|82732.5|82785.3|82735.3|82786.2|82736.2|82782|82732|42
1620822070000|2021-05-12 12:21:10|82785.2|82735.2|82782.2|82732.2|82785.2|82735.2|82781.9|82731.9|40
1620822080000|2021-05-12 12:21:20|82781.9|82731.9|82771|82746|82784.8|82746.7|82770.5|82730.2|50
1620822090000|2021-05-12 12:21:30|82771.4|82746.4|82767.7|82742.7|82773.5|82748.5|82766.7|82741.7|43
1620822100000|2021-05-12 12:21:40|82767.5|82742.5|82767.3|82742.3|82767.5|82742.5|82766.5|82741.5|37
1620822110000|2021-05-12 12:21:50|82767.6|82742.6|82762.8|82737.8|82768.2|82743.2|82760.4|82735.4|53
1620822120000|2021-05-12 12:22:00|82762.4|82737.4|82757.3|82732.3|82763.5|82738.5|82756.8|82731.8|52
1620822130000|2021-05-12 12:22:10|82757.8|82732.8|82758.7|82733.7|82760.7|82735.7|82756.7|82731.7|51
1620822140000|2021-05-12 12:22:20|82758.8|82733.8|82761.2|82736.2|82762|82737|82756.9|82731.9|42
1620822150000|2021-05-12 12:22:30|82760.7|82735.7|82757.5|82732.5|82761.2|82736.2|82756.8|82731.8|45
1620822160000|2021-05-12 12:22:40|82757.4|82732.4|82757.2|82732.2|82758.9|82733.9|82756.9|82731.9|30
1620822170000|2021-05-12 12:22:50|82757.1|82732.1|82758.4|82733.4|82758.8|82733.8|82756.9|82731.9|26
1620822180000|2021-05-12 12:23:00|82758.6|82733.6|82760.8|82735.8|82761.1|82736.1|82757.9|82732.9|34
1620822190000|2021-05-12 12:23:10|82761.1|82736.1|82762.8|82737.8|82762.8|82737.8|82760.5|82735.5|31
1620822200000|2021-05-12 12:23:20|82761.7|82736.7|82761.2|82736.2|82763.6|82738.6|82759.8|82734.8|33
1620822210000|2021-05-12 12:23:30|82761|82736|82762.4|82737.4|82763.1|82738.1|82759.3|82734.3|33
1620822220000|2021-05-12 12:23:40|82762.6|82737.6|82763.5|82738.5|82781.4|82743.3|82762.6|82729.4|49
1620822230000|2021-05-12 12:23:50|82763.7|82738.7|82776.8|82726.8|82776.8|82742.5|82763.6|82726.8|47
1620822240000|2021-05-12 12:24:00|82776.3|82726.3|82774.7|82724.7|82778.3|82728.3|82774.7|82724.7|47
1620822250000|2021-05-12 12:24:10|82775|82725|82762.8|82737.8|82777.2|82738.6|82761.9|82723.2|43
1620822260000|2021-05-12 12:24:20|82762.2|82737.2|82764.7|82739.7|82765.4|82740.4|82762.2|82737.2|27
1620822270000|2021-05-12 12:24:30|82764.9|82739.9|82767.8|82742.8|82770.6|82745.6|82764.9|82739.9|42
1620822280000|2021-05-12 12:24:40|82767.9|82742.9|82767.8|82742.8|82768.6|82743.6|82767.1|82742.1|26
1620822290000|2021-05-12 12:24:50|82768.2|82743.2|82760.6|82735.6|82768.2|82743.2|82759.5|82734.5|38
1620822300000|2021-05-12 12:25:00|82761.5|82736.5|82757.2|82732.2|82778.4|82739.5|82757.2|82725.7|50
1620822310000|2021-05-12 12:25:10|82756.8|82731.8|82754.6|82729.6|82769.4|82732.8|82753.1|82718.6|49
1620822320000|2021-05-12 12:25:20|82754.4|82729.4|82769.7|82719.7|82769.7|82732.6|82753.7|82718.3|30
1620822330000|2021-05-12 12:25:30|82757.6|82732.6|82754.4|82729.4|82757.6|82732.6|82752.7|82727.7|23
1620822340000|2021-05-12 12:25:40|82754.1|82729.1|82750.6|82725.6|82755.8|82730.8|82750.5|82725.5|30
1620822350000|2021-05-12 12:25:50|82751.3|82726.3|82750.6|82725.6|82751.3|82726.3|82748.9|82723.9|36
1620822360000|2021-05-12 12:26:00|82750.4|82725.4|82749.1|82724.1|82750.7|82725.7|82748.1|82723.1|30
1620822370000|2021-05-12 12:26:10|82749|82724|82748.5|82723.5|82749.8|82724.8|82748.3|82723.3|27
1620822380000|2021-05-12 12:26:20|82748.7|82723.7|82757.3|82707.3|82760.4|82724|82747.2|82707|35
1620822390000|2021-05-12 12:26:30|82757|82707|82756.3|82706.3|82758.9|82708.9|82755.9|82705.9|32
1620822400000|2021-05-12 12:26:40|82757.1|82707.1|82757.1|82707.1|82759.2|82709.2|82755.7|82705.7|27
1620822410000|2021-05-12 12:26:50|82759|82709|82759.5|82709.5|82759.9|82721.7|82744.5|82705.7|45
1620822420000|2021-05-12 12:27:00|82759.9|82709.9|82746.5|82721.5|82759.9|82722.4|82745|82709.9|33
1620822430000|2021-05-12 12:27:10|82746.6|82721.6|82743.8|82718.8|82755.7|82721.7|82741.5|82705.4|37
1620822440000|2021-05-12 12:27:20|82744.2|82719.2|82751.5|82701.5|82754|82719.2|82743.4|82700.9|45
1620822450000|2021-05-12 12:27:30|82751.7|82701.7|82739.2|82714.2|82752.3|82716.2|82738.4|82701.7|33
1620822460000|2021-05-12 12:27:40|82737.7|82712.7|82752.5|82702.5|82752.5|82712.8|82737.2|82700|37
1620822470000|2021-05-12 12:27:50|82752.8|82702.8|82739.9|82714.9|82756|82716.7|82737.5|82700.6|45
1620822480000|2021-05-12 12:28:00|82739.5|82714.5|82754.5|82704.5|82754.5|82716.2|82739.1|82702.8|32
1620822490000|2021-05-12 12:28:10|82753.4|82703.4|82751.1|82701.1|82753.5|82703.5|82750.6|82700.6|38
1620822500000|2021-05-12 12:28:20|82750.9|82700.9|82745.8|82695.8|82751.5|82710.9|82732.2|82693.6|51
1620822510000|2021-05-12 12:28:30|82745.9|82695.9|82741.6|82691.6|82746.4|82696.4|82741.3|82691.3|37
1620822520000|2021-05-12 12:28:40|82742.3|82692.3|82741.1|82691.1|82746.2|82707.3|82730.5|82691|54
1620822530000|2021-05-12 12:28:50|82740.4|82690.4|82742.9|82692.9|82750.5|82700.5|82737.5|82687.5|37
1620822540000|2021-05-12 12:29:00|82748.6|82698.6|82749.3|82699.3|82757.5|82707.5|82741.4|82691.4|55
1620822550000|2021-05-12 12:29:10|82749.6|82699.6|82748.2|82698.2|82755.5|82705.5|82746.8|82696.8|54
1620822560000|2021-05-12 12:29:20|82748.5|82698.5|82748.6|82698.6|82755.3|82705.3|82744.9|82694.9|63
1620822570000|2021-05-12 12:29:30|82746.6|82696.6|82751|82701|82751.7|82701.7|82744.7|82694.7|50
1620822580000|2021-05-12 12:29:40|82756.2|82706.2|82761.4|82711.4|82764.7|82714.7|82755.3|82705.3|65
1620822590000|2021-05-12 12:29:50|82760|82710|82752.8|82702.8|82773.3|82723.3|82746.6|82696.6|63
1620822600000|2021-05-12 12:30:00|82753.1|82703.1|82987.9|82937.9|82987.9|82937.9|82747.7|82697.7|79
1620822610000|2021-05-12 12:30:10|82992.8|82942.8|83005.4|82955.4|83044.7|82994.7|82985|82935|79
1620822620000|2021-05-12 12:30:20|83006.2|82956.2|83042.3|82992.3|83080|83025.2|82999.6|82949.6|79
1620822630000|2021-05-12 12:30:30|83045.1|82995.1|83201.6|83151.6|83221.1|83163.5|83045.1|82995.1|78
1620822640000|2021-05-12 12:30:40|83198.9|83148.9|83226.3|83176.3|83247|83180.7|83197.7|83095|79
1620822650000|2021-05-12 12:30:50|83226.9|83176.9|83219.5|83169.5|83256.6|83176.9|83190.3|83104|79
1620822660000|2021-05-12 12:31:00|83219|83169|83379.4|83329.4|83408.6|83333.9|83219|83136|80
1620822670000|2021-05-12 12:31:10|83380.4|83330.4|83370.3|83320.3|83380.4|83330.4|83335.4|83285.4|80
1620822680000|2021-05-12 12:31:20|83372.7|83322.7|83349.2|83299.2|83372.7|83322.7|83332.1|83282.1|77
1620822690000|2021-05-12 12:31:30|83351.1|83301.1|83340.9|83290.9|83364.8|83314.8|83333.1|83283.1|79
1620822700000|2021-05-12 12:31:40|83344.3|83294.3|83266.6|83138.9|83364.7|83314.7|83253.6|83055|79
1620822710000|2021-05-12 12:31:50|83306.3|83135.8|83219|83169|83372|83179|83186.4|83027.9|80
1620822720000|2021-05-12 12:32:00|83378|83191|83240.4|83190.4|83382|83247.5|83217|83127.4|72
1620822730000|2021-05-12 12:32:10|83226.6|83123.6|83234.8|83117.6|83301.6|83171.8|83186.5|83066.9|80
1620822740000|2021-05-12 12:32:20|83231.2|83121.7|83196|83146|83239|83155.7|83179.2|83117.2|79
1620822750000|2021-05-12 12:32:30|83195|83145|83089.9|82988.1|83200.1|83150.1|83068|82955|79
1620822760000|2021-05-12 12:32:40|83098.3|82996.7|83163.8|83054.9|83284|83113.3|83088|82953.5|80
1620822770000|2021-05-12 12:32:50|83161.4|83059.6|83123.5|83073.5|83176.9|83108.9|83123.5|83059.6|80
1620822780000|2021-05-12 12:33:00|83124.2|83074.2|83154.9|83104.9|83159.8|83109.8|83122|83072|78
1620822790000|2021-05-12 12:33:10|83157.6|83107.6|83175.6|83125.6|83183.8|83133.8|83152.5|83102.5|78
1620822800000|2021-05-12 12:33:20|83174.2|83124.2|83164.9|83114.9|83189.9|83134.4|83160.1|83078|78
1620822810000|2021-05-12 12:33:30|83164.3|83114.3|83157|83107|83179.3|83129.3|83155|83105|77
1620822820000|2021-05-12 12:33:40|83155.2|83105.2|83136.7|83086.7|83180.6|83130.6|83136.7|83086.7|78
1620822830000|2021-05-12 12:33:50|83137.1|83087.1|83164.4|83114.4|83166.2|83116.2|83134.9|83084.9|79
1620822840000|2021-05-12 12:34:00|83164.5|83114.5|83169.8|83119.8|83190.5|83140.5|83164.5|83114.5|75
1620822850000|2021-05-12 12:34:10|83175|83125|83170.8|83120.8|83198.1|83148.1|83167.9|83117.9|79
1620822860000|2021-05-12 12:34:20|83172.4|83122.4|83166|83116|83186.4|83136.4|83154.5|83104.5|75
1620822870000|2021-05-12 12:34:30|83166.4|83116.4|83159.2|83109.2|83193.8|83143.8|83155.2|83105.2|78
1620822880000|2021-05-12 12:34:40|83156.8|83106.8|83163.5|83113.5|83167.7|83117.7|83156.6|83106.6|76
1620822890000|2021-05-12 12:34:50|83162|83112|83176.4|83126.4|83182|83132|83162|83112|77
1620822900000|2021-05-12 12:35:00|83176.3|83126.3|83188.9|83138.9|83195.8|83145.8|83173.9|83123.9|79
1620822910000|2021-05-12 12:35:10|83187.7|83137.7|83201.1|83151.1|83201.3|83151.3|83181.6|83131.6|78
1620822920000|2021-05-12 12:35:20|83201|83151|83207.2|83157.2|83218.5|83168.5|83199.6|83149.6|77
1620822930000|2021-05-12 12:35:30|83203.8|83153.8|83206.7|83156.7|83227.2|83177.2|83190.1|83140.1|75
1620822940000|2021-05-12 12:35:40|83204.5|83154.5|83199.8|83149.8|83232.9|83182.9|83199|83149|76
1620822950000|2021-05-12 12:35:50|83197.1|83147.1|83203.6|83153.6|83206.2|83156.2|83192.5|83142.5|71
1620822960000|2021-05-12 12:36:00|83203.4|83153.4|83193.9|83143.9|83215.8|83165.8|83180.6|83130.6|80
1620822970000|2021-05-12 12:36:10|83193.2|83143.2|83193.9|83143.9|83204.5|83154.5|83186.6|83136.6|79
1620822980000|2021-05-12 12:36:20|83193.5|83143.5|83185|83135|83194.8|83144.8|83172.6|83122.6|72
1620822990000|2021-05-12 12:36:30|83185.1|83135.1|83171.8|83121.8|83190.1|83140.1|83165.8|83115.8|78
1620823000000|2021-05-12 12:36:40|83170.3|83120.3|83104.7|83054.7|83170.3|83120.3|83102.7|83052.7|78
1620823010000|2021-05-12 12:36:50|83104|83054|83109.5|83059.5|83131.6|83081.6|83072.9|83022.9|76
1620823020000|2021-05-12 12:37:00|83110.4|83060.4|83123.4|83073.4|83132.6|83082.6|83104.6|83054.6|75
1620823030000|2021-05-12 12:37:10|83123.7|83073.7|83136.7|83086.7|83136.7|83086.7|83111.2|83061.2|74
1620823040000|2021-05-12 12:37:20|83136.6|83086.6|83166|83116|83169.9|83119.9|83136.6|83086.6|74
1620823050000|2021-05-12 12:37:30|83166.5|83116.5|83176.6|83126.6|83192.6|83142.6|83143.7|83093.7|77
1620823060000|2021-05-12 12:37:40|83175.7|83125.7|83157.5|83107.5|83175.7|83125.7|83129.8|83079.8|77
1620823070000|2021-05-12 12:37:50|83155.7|83105.7|83178.4|83128.4|83178.4|83128.4|83132|83082|74
1620823080000|2021-05-12 12:38:00|83178.6|83128.6|83180|83130|83188.7|83138.7|83159|83109|76
1620823090000|2021-05-12 12:38:10|83179.3|83129.3|83201.7|83151.7|83207|83157|83174.9|83124.9|75
1620823100000|2021-05-12 12:38:20|83199.9|83149.9|83181.3|83131.3|83201.2|83151.2|83167.9|83117.9|76
1620823110000|2021-05-12 12:38:30|83181.7|83131.7|83167.6|83117.6|83198.9|83148.9|83163.8|83113.8|75
1620823120000|2021-05-12 12:38:40|83168|83118|83148|83098|83173.5|83123.5|83140.9|83090.9|71
1620823130000|2021-05-12 12:38:50|83147.5|83097.5|83143.2|83093.2|83149.7|83099.7|83134.9|83084.9|76
1620823140000|2021-05-12 12:39:00|83145.3|83095.3|83128.6|83078.6|83147.2|83097.2|83125.4|83075.4|74
1620823150000|2021-05-12 12:39:10|83131.6|83081.6|83179.1|83129.1|83182.5|83132.5|83130.1|83080.1|76
1620823160000|2021-05-12 12:39:20|83170.7|83120.7|83149.2|83099.2|83170.7|83120.7|83125.9|83075.9|75
1620823170000|2021-05-12 12:39:30|83149.7|83099.7|83144.1|83094.1|83151.3|83101.3|83135.1|83085.1|76
1620823180000|2021-05-12 12:39:40|83142.8|83092.8|83100.6|83050.6|83145.5|83095.5|83100.6|83050.6|77
1620823190000|2021-05-12 12:39:50|83107.8|83057.8|83083.2|83033.2|83107.8|83057.8|83074.5|83024.5|80
1620823200000|2021-05-12 12:40:00|83083.6|83033.6|83095.4|83045.4|83135.6|83085.6|83083.6|83033.6|78
1620823210000|2021-05-12 12:40:10|83095.5|83045.5|83099.5|83049.5|83109.1|83059.1|83081.9|83031.9|78
1620823220000|2021-05-12 12:40:20|83097.7|83047.7|83099.5|83049.5|83104.6|83054.6|83084.8|83034.8|74
1620823230000|2021-05-12 12:40:30|83098.4|83048.4|83055.3|83005.3|83100.7|83050.7|83055.3|83005.3|78
1620823240000|2021-05-12 12:40:40|83054.8|83004.8|83009.3|82959.3|83061.9|83011.9|82994.7|82944.7|76
1620823250000|2021-05-12 12:40:50|83004.9|82954.9|82982.9|82932.9|83007.7|82957.7|82964.6|82914.6|79
1620823260000|2021-05-12 12:41:00|82982.3|82932.3|83006.3|82956.3|83036.7|82986.7|82982.2|82932.2|79
1620823270000|2021-05-12 12:41:10|83006.1|82956.1|83019.8|82969.8|83020.5|82970.5|83005.8|82955.8|71
1620823280000|2021-05-12 12:41:20|83021.7|82971.7|82994.2|82944.2|83021.7|82971.7|82990.3|82940.3|76
1620823290000|2021-05-12 12:41:30|82991.8|82941.8|82992.1|82942.1|83001.7|82951.7|82987.1|82937.1|78
1620823300000|2021-05-12 12:41:40|82996.7|82946.7|82978.7|82928.7|83002.9|82952.9|82974.6|82924.6|76
1620823310000|2021-05-12 12:41:50|82980.1|82930.1|82977.3|82927.3|82980.1|82930.1|82923|82873|76
1620823320000|2021-05-12 12:42:00|82976.2|82926.2|82993.3|82943.3|82993.4|82943.4|82973.2|82923.2|78
1620823330000|2021-05-12 12:42:10|82994.3|82944.3|82987.6|82937.6|83004.6|82954.6|82975.9|82925.9|77
1620823340000|2021-05-12 12:42:20|82989.4|82939.4|82969.9|82919.9|82998|82948|82969.9|82919.9|77
1620823350000|2021-05-12 12:42:30|82968.4|82918.4|82967.7|82917.7|82983.4|82933.4|82964.3|82914.3|75
1620823360000|2021-05-12 12:42:40|82969|82919|82959|82909|82969|82919|82945.8|82895.8|72
1620823370000|2021-05-12 12:42:50|82959.3|82909.3|82914.1|82864.1|82959.3|82909.3|82913.2|82863.2|75
1620823380000|2021-05-12 12:43:00|82914.5|82864.5|82936.6|82886.6|82939.5|82889.5|82912.4|82862.4|72
1620823390000|2021-05-12 12:43:10|82935.9|82885.9|82919.4|82869.4|82936.5|82886.5|82914.7|82864.7|75
1620823400000|2021-05-12 12:43:20|82919.2|82869.2|82924.9|82874.9|82928.3|82878.3|82918.8|82868.8|68
1620823410000|2021-05-12 12:43:30|82924.4|82874.4|82914.1|82864.1|82934.5|82884.5|82914.1|82864.1|77
1620823420000|2021-05-12 12:43:40|82915|82865|82921.4|82871.4|82921.4|82871.4|82908.9|82858.9|76
1620823430000|2021-05-12 12:43:50|82921.6|82871.6|82910.2|82860.2|82924.4|82874.4|82904.7|82854.7|70
1620823440000|2021-05-12 12:44:00|82911.2|82861.2|82923.8|82873.8|82929.2|82879.2|82897.6|82847.6|76
1620823450000|2021-05-12 12:44:10|82925.7|82875.7|82905.8|82855.8|82925.9|82875.9|82905.8|82855.8|75
1620823460000|2021-05-12 12:44:20|82903|82853|82925.7|82875.7|82925.7|82875.7|82903|82853|68
1620823470000|2021-05-12 12:44:30|82925.3|82875.3|82921.7|82871.7|82935|82885|82920.3|82870.3|75
1620823480000|2021-05-12 12:44:40|82922|82872|82873.7|82823.7|82924.1|82874.1|82873.4|82823.4|69
1620823490000|2021-05-12 12:44:50|82873.3|82823.3|82864.2|82814.2|82889.6|82839.6|82848.3|82798.3|77
1620823500000|2021-05-12 12:45:00|82862.7|82812.7|82867.1|82817.1|82875.7|82825.7|82862.7|82812.7|74
1620823510000|2021-05-12 12:45:10|82864.6|82814.6|82895.4|82845.4|82896.6|82846.6|82860.8|82810.8|71
1620823520000|2021-05-12 12:45:20|82894.8|82844.8|82888.6|82838.6|82895.2|82845.2|82875.1|82825.1|74
1620823530000|2021-05-12 12:45:30|82888.2|82838.2|82900.8|82850.8|82907.3|82857.3|82888.2|82838.2|71
1620823540000|2021-05-12 12:45:40|82900.6|82850.6|82903.9|82853.9|82906.3|82856.3|82895.1|82845.1|75
1620823550000|2021-05-12 12:45:50|82903.4|82853.4|82883.3|82833.3|82907.2|82857.2|82883.3|82833.3|71
1620823560000|2021-05-12 12:46:00|82883.5|82833.5|82888.2|82838.2|82892.5|82842.5|82883|82833|69
1620823570000|2021-05-12 12:46:10|82888.1|82838.1|82845.2|82795.2|82901.2|82851.2|82843.1|82793.1|73
1620823580000|2021-05-12 12:46:20|82845.5|82795.5|82863.5|82813.5|82873.2|82823.2|82845.5|82795.5|75
1620823590000|2021-05-12 12:46:30|82862.6|82812.6|82823.3|82773.3|82870.2|82820.2|82815.8|82765.8|78
1620823600000|2021-05-12 12:46:40|82822.7|82772.7|82781.6|82731.6|82822.7|82772.7|82780.8|82730.8|76
1620823610000|2021-05-12 12:46:50|82780.4|82730.4|82772|82722|82780.4|82730.4|82759.4|82709.4|76
1620823620000|2021-05-12 12:47:00|82772.4|82722.4|82754.6|82704.6|82784.3|82734.3|82754.2|82704.2|79
1620823630000|2021-05-12 12:47:10|82755|82705|82772.9|82722.9|82784.8|82734.8|82732.1|82682.1|78
1620823640000|2021-05-12 12:47:20|82771.4|82721.4|82779.6|82729.6|82784.2|82734.2|82760.6|82710.6|77
1620823650000|2021-05-12 12:47:30|82779.1|82729.1|82798|82748|82805.1|82755.1|82777.3|82727.3|77
1620823660000|2021-05-12 12:47:40|82796.9|82746.9|82797.3|82747.3|82808.1|82758.1|82791.5|82741.5|71
1620823670000|2021-05-12 12:47:50|82795.8|82745.8|82800.3|82750.3|82802.1|82752.1|82795.8|82745.8|64
1620823680000|2021-05-12 12:48:00|82800.1|82750.1|82810.8|82760.8|82815.5|82765.5|82800.1|82750.1|71
1620823690000|2021-05-12 12:48:10|82811.3|82761.3|82827.1|82777.1|82828.9|82778.9|82811.3|82761.3|65
1620823700000|2021-05-12 12:48:20|82827.8|82777.8|82843.1|82793.1|82843.9|82793.9|82823.6|82773.6|69
1620823710000|2021-05-12 12:48:30|82840.7|82790.7|82856.3|82806.3|82861.2|82811.2|82838.4|82788.4|79
1620823720000|2021-05-12 12:48:40|82856.2|82806.2|82844.8|82794.8|82861.6|82811.6|82842.4|82792.4|70
1620823730000|2021-05-12 12:48:50|82842.1|82792.1|82862|82812|82862.3|82812.3|82838|82788|72
1620823740000|2021-05-12 12:49:00|82862.9|82812.9|82861.1|82811.1|82868.5|82818.5|82858.9|82808.9|66
1620823750000|2021-05-12 12:49:10|82863.6|82813.6|82875.9|82825.9|82875.9|82825.9|82859|82809|71
1620823760000|2021-05-12 12:49:20|82875.1|82825.1|82887.2|82837.2|82897.6|82847.6|82872.4|82822.4|69
1620823770000|2021-05-12 12:49:30|82886.1|82836.1|82875.3|82825.3|82889.5|82839.5|82873.6|82823.6|60
1620823780000|2021-05-12 12:49:40|82876.6|82826.6|82901.1|82851.1|82901.9|82851.9|82876.6|82826.6|73
1620823790000|2021-05-12 12:49:50|82901.3|82851.3|82897.4|82847.4|82901.7|82851.7|82894.7|82844.7|71
1620823800000|2021-05-12 12:50:00|82897|82847|82887.8|82837.8|82898.3|82848.3|82881.3|82831.3|65
1620823810000|2021-05-12 12:50:10|82886.9|82836.9|82881|82831|82893.5|82843.5|82879.6|82829.6|60
1620823820000|2021-05-12 12:50:20|82880.5|82830.5|82874.6|82824.6|82881.2|82831.2|82868.9|82818.9|63
1620823830000|2021-05-12 12:50:30|82874.7|82824.7|82864.3|82814.3|82875.5|82832.3|82857.3|82811|58
1620823840000|2021-05-12 12:50:40|82864|82814|82841.5|82791.5|82864.5|82827.9|82841.5|82791.5|60
1620823850000|2021-05-12 12:50:50|82841.6|82791.6|82847.8|82797.8|82847.8|82797.8|82837.2|82787.2|64
1620823860000|2021-05-12 12:51:00|82847.1|82797.1|82831.4|82781.4|82855.6|82811.7|82831.4|82781.4|70
1620823870000|2021-05-12 12:51:10|82832.2|82782.2|82826.7|82776.7|82832.6|82782.6|82820.6|82770.6|67
1620823880000|2021-05-12 12:51:20|82826.8|82776.8|82802.5|82752.5|82827.4|82777.4|82798.7|82751.1|70
1620823890000|2021-05-12 12:51:30|82802.6|82752.6|82786.4|82736.4|82804.4|82764.6|82785.7|82735.7|70
1620823900000|2021-05-12 12:51:40|82787.5|82737.5|82843.9|82793.9|82843.9|82793.9|82785.2|82735.2|74
1620823910000|2021-05-12 12:51:50|82841.6|82791.6|82826.2|82776.2|82842.3|82792.3|82819.2|82769.2|72
1620823920000|2021-05-12 12:52:00|82825.4|82775.4|82827.4|82777.4|82833|82783|82824.7|82774.7|61
1620823930000|2021-05-12 12:52:10|82827.8|82777.8|82821.2|82771.2|82827.8|82777.8|82820.4|82770.4|64
1620823940000|2021-05-12 12:52:20|82821.3|82771.3|82824.2|82774.2|82826.6|82776.6|82818.5|82768.5|64
1620823950000|2021-05-12 12:52:30|82825.2|82775.2|82819.7|82769.7|82829|82780.3|82804.8|82765.5|68
1620823960000|2021-05-12 12:52:40|82822.9|82772.9|82826.9|82776.9|82831|82781|82810.4|82760.4|75
1620823970000|2021-05-12 12:52:50|82826|82776|82795.9|82745.9|82827.1|82777.1|82792|82742|65
1620823980000|2021-05-12 12:53:00|82795.8|82745.8|82767.8|82717.8|82796.3|82746.3|82766|82716|72
1620823990000|2021-05-12 12:53:10|82768.7|82718.7|82778.6|82728.6|82790.9|82740.9|82768.7|82718.7|77
1620824000000|2021-05-12 12:53:20|82777.8|82727.8|82758.8|82708.8|82777.8|82727.8|82753.7|82703.7|75
1620824010000|2021-05-12 12:53:30|82760.5|82710.5|82724.8|82674.8|82767.3|82717.3|82720.1|82670.1|76
1620824020000|2021-05-12 12:53:40|82725.2|82675.2|82721.4|82671.4|82726.6|82676.6|82712.1|82662.1|75
1620824030000|2021-05-12 12:53:50|82721.6|82671.6|82690.3|82640.3|82721.6|82671.6|82690.3|82640.3|78
1620824040000|2021-05-12 12:54:00|82690.4|82640.4|82697.6|82647.6|82700.9|82650.9|82687.5|82637.5|77
1620824050000|2021-05-12 12:54:10|82696.7|82646.7|82699.7|82649.7|82705.9|82655.9|82691.6|82641.6|78
1620824060000|2021-05-12 12:54:20|82699.4|82649.4|82701.6|82651.6|82702.8|82664.7|82689.7|82643.3|68
1620824070000|2021-05-12 12:54:30|82710.2|82660.2|82679.4|82629.4|82722.5|82672.5|82679.4|82629.4|75
1620824080000|2021-05-12 12:54:40|82679.3|82629.3|82662.2|82612.2|82679.3|82629.3|82651.5|82601.5|75
1620824090000|2021-05-12 12:54:50|82662.9|82612.9|82658|82608|82683.2|82633.2|82633.4|82583.4|74
1620824100000|2021-05-12 12:55:00|82655.3|82605.3|82668.8|82618.8|82691.4|82641.4|82652.5|82602.5|79
1620824110000|2021-05-12 12:55:10|82668|82618|82665.1|82615.1|82672.7|82622.7|82656.6|82606.6|70
1620824120000|2021-05-12 12:55:20|82664.9|82614.9|82691.1|82641.1|82691.6|82641.6|82664.6|82614.6|73
1620824130000|2021-05-12 12:55:30|82692.1|82642.1|82660.5|82610.5|82692.1|82642.1|82660|82610|69
1620824140000|2021-05-12 12:55:40|82659.3|82609.3|82662.5|82612.5|82663.9|82617.1|82642.1|82602|75
1620824150000|2021-05-12 12:55:50|82662.3|82612.3|82663.1|82613.1|82665|82615|82648.5|82598.5|75
1620824160000|2021-05-12 12:56:00|82664.3|82614.3|82711.4|82661.4|82718.6|82668.6|82664.3|82614.3|75
1620824170000|2021-05-12 12:56:10|82711.3|82661.3|82728.3|82678.3|82728.5|82678.5|82702.2|82652.2|76
1620824180000|2021-05-12 12:56:20|82728.1|82678.1|82728|82678|82729.5|82679.5|82722.3|82672.3|65
1620824190000|2021-05-12 12:56:30|82728.2|82678.2|82737.1|82687.1|82738.8|82688.8|82728.2|82678.2|68
1620824200000|2021-05-12 12:56:40|82734.8|82684.8|82731.6|82706.6|82739.7|82706.7|82719|82675.2|68
1620824210000|2021-05-12 12:56:50|82731.7|82706.7|82748.5|82698.5|82748.7|82711.2|82721.6|82678.4|72
1620824220000|2021-05-12 12:57:00|82749.5|82699.5|82752.9|82702.9|82754.9|82711.7|82724.9|82691.9|74
1620824230000|2021-05-12 12:57:10|82752.2|82702.2|82756.5|82706.5|82771.3|82732.1|82740.1|82700.8|67
1620824240000|2021-05-12 12:57:20|82759.1|82709.1|82753.4|82703.4|82763.4|82725.3|82741.1|82701.8|74
1620824250000|2021-05-12 12:57:30|82754.6|82704.6|82758.6|82708.6|82761.3|82724.8|82740.8|82692.7|73
1620824260000|2021-05-12 12:57:40|82758.8|82708.8|82763.3|82713.3|82768.3|82730.8|82746|82707.9|67
1620824270000|2021-05-12 12:57:50|82763.1|82713.1|82720.2|82695.2|82765.2|82727.7|82719.8|82681.4|71
1620824280000|2021-05-12 12:58:00|82720.3|82695.3|82733.8|82683.8|82738.9|82703.4|82718.3|82676.9|71
1620824290000|2021-05-12 12:58:10|82733.4|82683.4|82699.5|82649.5|82733.7|82693.2|82696.6|82646.6|75
1620824300000|2021-05-12 12:58:20|82698.5|82648.5|82677.5|82627.5|82698.5|82648.5|82654.6|82604.6|74
1620824310000|2021-05-12 12:58:30|82676.9|82626.9|82700.4|82650.4|82702|82662.6|82676.9|82626.9|75
1620824320000|2021-05-12 12:58:40|82700.7|82650.7|82683.9|82633.9|82701.3|82651.3|82669.5|82619.5|75
1620824330000|2021-05-12 12:58:50|82684.1|82634.1|82689.3|82639.3|82689.3|82639.3|82683.2|82633.2|67
1620824340000|2021-05-12 12:59:00|82689.2|82639.2|82698.7|82648.7|82702.2|82652.2|82666.9|82616.9|71
1620824350000|2021-05-12 12:59:10|82700.3|82650.3|82686.6|82636.6|82703.4|82666.3|82682.6|82633.9|72
1620824360000|2021-05-12 12:59:20|82686.1|82636.1|82703.9|82653.9|82707.7|82660.5|82674.6|82634.7|71
1620824370000|2021-05-12 12:59:30|82703.7|82653.7|82706.2|82656.2|82710.3|82669.7|82694.7|82649.5|74
1620824380000|2021-05-12 12:59:40|82694.9|82669.9|82703.1|82653.1|82709.4|82669.9|82690.4|82640.4|70
1620824390000|2021-05-12 12:59:50|82702|82652|82708.1|82658.1|82715.5|82665.5|82702|82652|75
1620824400000|2021-05-12 13:00:00|82707.7|82657.7|82713.2|82663.2|82718.6|82668.6|82696.5|82646.5|75
1620824410000|2021-05-12 13:00:10|82709.1|82659.1|82709.7|82659.7|82713.7|82663.7|82697.2|82647.2|75
1620824420000|2021-05-12 13:00:20|82710|82660|82727.5|82677.5|82727.7|82677.7|82709.1|82659.1|76
1620824430000|2021-05-12 13:00:30|82728.4|82678.4|82748.8|82698.8|82751.8|82701.8|82727.3|82677.3|72
1620824440000|2021-05-12 13:00:40|82748.3|82698.3|82729.7|82679.7|82759.3|82709.3|82724.8|82674.8|76
1620824450000|2021-05-12 13:00:50|82729.2|82679.2|82751.5|82701.5|82753|82703|82729.2|82679.2|72
1620824460000|2021-05-12 13:01:00|82750.8|82700.8|82732.9|82682.9|82750.8|82700.8|82731.7|82681.7|71
1620824470000|2021-05-12 13:01:10|82728.2|82678.2|82707.4|82657.4|82751.4|82701.4|82703.9|82653.9|77
1620824480000|2021-05-12 13:01:20|82704.9|82654.9|82704.2|82654.2|82710.9|82660.9|82679.3|82629.3|73
1620824490000|2021-05-12 13:01:30|82705.6|82655.6|82663.6|82613.6|82707.1|82657.1|82659.8|82609.8|76
1620824500000|2021-05-12 13:01:40|82663.5|82613.5|82685.7|82635.7|82685.7|82635.7|82656.3|82606.3|75
1620824510000|2021-05-12 13:01:50|82686.5|82636.5|82685.8|82635.8|82690.9|82640.9|82671|82621|78
1620824520000|2021-05-12 13:02:00|82686.1|82636.1|82685.9|82635.9|82707.8|82657.8|82681.6|82631.6|74
1620824530000|2021-05-12 13:02:10|82685.6|82635.6|82668.9|82618.9|82686|82636|82667.7|82617.7|72
1620824540000|2021-05-12 13:02:20|82667.6|82617.6|82699|82649|82710.2|82660.2|82667.6|82617.6|76
1620824550000|2021-05-12 13:02:30|82697.6|82647.6|82655.6|82605.6|82701.3|82651.3|82654.8|82604.8|78
1620824560000|2021-05-12 13:02:40|82656.5|82606.5|82653.3|82603.3|82669|82619|82647.5|82597.5|74
1620824570000|2021-05-12 13:02:50|82655.1|82605.1|82646.6|82596.6|82657.5|82607.5|82646.2|82596.2|65
1620824580000|2021-05-12 13:03:00|82646.7|82596.7|82630.8|82580.8|82647.5|82597.5|82629.9|82579.9|71
1620824590000|2021-05-12 13:03:10|82629.8|82579.8|82619.2|82569.2|82633.5|82583.5|82615.9|82565.9|71
1620824600000|2021-05-12 13:03:20|82618.8|82568.8|82602.7|82552.7|82633.5|82583.5|82602.7|82552.7|75
1620824610000|2021-05-12 13:03:30|82599.1|82549.1|82552.6|82502.6|82599.1|82549.1|82549.5|82499.5|73
1620824620000|2021-05-12 13:03:40|82555.7|82505.7|82543.5|82493.5|82560|82510|82541|82491|73
1620824630000|2021-05-12 13:03:50|82545.4|82495.4|82572.1|82522.1|82582.1|82532.1|82536.3|82486.3|78
1620824640000|2021-05-12 13:04:00|82570.3|82520.3|82579.3|82529.3|82581.2|82531.2|82567|82517|74
1620824650000|2021-05-12 13:04:10|82579.7|82529.7|82551.4|82501.4|82579.7|82529.7|82548.3|82498.3|74
1620824660000|2021-05-12 13:04:20|82551.2|82501.2|82525.7|82475.7|82560.3|82510.3|82525.7|82475.7|71
1620824670000|2021-05-12 13:04:30|82527.9|82477.9|82558.8|82508.8|82574.7|82524.7|82525.8|82475.8|74
1620824680000|2021-05-12 13:04:40|82557.9|82507.9|82550.4|82500.4|82564.5|82514.5|82544.6|82494.6|74
1620824690000|2021-05-12 13:04:50|82549.5|82499.5|82556.3|82506.3|82559|82509|82548.1|82498.1|72
1620824700000|2021-05-12 13:05:00|82558.7|82508.7|82543.6|82493.6|82570.5|82520.5|82537.5|82487.5|77
1620824710000|2021-05-12 13:05:10|82541.5|82491.5|82545.1|82495.1|82547.5|82497.5|82533|82483|75
1620824720000|2021-05-12 13:05:20|82545.3|82495.3|82537|82487|82551.2|82501.2|82537|82487|68
1620824730000|2021-05-12 13:05:30|82535.9|82485.9|82534.8|82484.8|82536.9|82486.9|82525.2|82475.2|68
1620824740000|2021-05-12 13:05:40|82537.1|82487.1|82576.1|82526.1|82581|82531|82537.1|82487.1|69
1620824750000|2021-05-12 13:05:50|82576.6|82526.6|82573|82523|82577.5|82527.5|82568.6|82518.6|62
1620824760000|2021-05-12 13:06:00|82567.9|82517.9|82540.1|82490.1|82567.9|82517.9|82538.9|82488.9|70
1620824770000|2021-05-12 13:06:10|82540|82490|82503.5|82453.5|82540|82490|82503.2|82453.2|73
1620824780000|2021-05-12 13:06:20|82501.1|82451.1|82522.4|82472.4|82522.4|82472.4|82501.1|82451.1|74
1620824790000|2021-05-12 13:06:30|82521.2|82471.2|82544.5|82494.5|82568|82518|82520.9|82470.9|77
1620824800000|2021-05-12 13:06:40|82544.8|82494.8|82587.3|82537.3|82588.1|82538.1|82541.6|82491.6|76
1620824810000|2021-05-12 13:06:50|82586.9|82536.9|82556.4|82506.4|82590.9|82540.9|82556.1|82506.1|75
1620824820000|2021-05-12 13:07:00|82555.8|82505.8|82558|82508|82561.2|82511.2|82545.4|82495.4|71
1620824830000|2021-05-12 13:07:10|82556.6|82506.6|82552.1|82502.1|82562.9|82512.9|82546.8|82496.8|66
1620824840000|2021-05-12 13:07:20|82552.3|82502.3|82558.5|82508.5|82560.6|82510.6|82550.5|82500.5|71
1620824850000|2021-05-12 13:07:30|82559.1|82509.1|82578.2|82528.2|82578.2|82528.2|82559.1|82509.1|68
1620824860000|2021-05-12 13:07:40|82580.3|82530.3|82579.3|82529.3|82584.2|82534.2|82566.3|82516.3|70
1620824870000|2021-05-12 13:07:50|82579.1|82529.1|82580.6|82530.6|82582.2|82532.2|82574.7|82524.7|71
1620824880000|2021-05-12 13:08:00|82581.3|82531.3|82591.2|82541.2|82593.4|82543.4|82575.9|82525.9|71
1620824890000|2021-05-12 13:08:10|82590.2|82540.2|82583.7|82533.7|82592.8|82542.8|82582|82532|73
1620824900000|2021-05-12 13:08:20|82581|82531|82578|82528|82586|82536|82577.3|82527.3|63
1620824910000|2021-05-12 13:08:30|82576.5|82526.5|82568.7|82518.7|82576.5|82535.8|82557.3|82518.5|64
1620824920000|2021-05-12 13:08:40|82568.4|82518.4|82564.5|82514.5|82569.7|82523.4|82544.5|82505.1|72
1620824930000|2021-05-12 13:08:50|82565.5|82515.5|82576|82526|82576.7|82526.7|82564.6|82514.6|64
1620824940000|2021-05-12 13:09:00|82576.4|82526.4|82582.2|82532.2|82582.3|82532.3|82574|82524|65
1620824950000|2021-05-12 13:09:10|82581.1|82531.1|82591.1|82541.1|82599.1|82549.1|82581.1|82531.1|68
1620824960000|2021-05-12 13:09:20|82591.8|82541.8|82608.3|82558.3|82610.1|82560.1|82589.1|82539.1|67
1620824970000|2021-05-12 13:09:30|82606.2|82556.2|82593.5|82543.5|82620.5|82570.5|82593.5|82543.5|73
1620824980000|2021-05-12 13:09:40|82593.3|82543.3|82592.8|82542.8|82599.9|82549.9|82589.5|82539.5|61
1620824990000|2021-05-12 13:09:50|82591.8|82541.8|82608.9|82558.9|82614.1|82564.1|82587.2|82541.3|62
1620825000000|2021-05-12 13:10:00|82610.7|82560.7|82609.3|82559.3|82623|82573|82594.7|82544.7|69
1620825010000|2021-05-12 13:10:10|82608.4|82558.4|82615.7|82565.7|82616.8|82566.8|82600.4|82550.4|72
1620825020000|2021-05-12 13:10:20|82615.1|82565.1|82615.2|82565.2|82620.5|82570.5|82611.9|82561.9|64
1620825030000|2021-05-12 13:10:30|82615.7|82565.7|82608.6|82558.6|82617.9|82567.9|82602.9|82552.9|60
1620825040000|2021-05-12 13:10:40|82607.6|82557.6|82606.5|82556.5|82609|82574.8|82594.3|82553.3|69
1620825050000|2021-05-12 13:10:50|82605.9|82555.9|82606.8|82556.8|82608.3|82570.4|82593.1|82553.1|52
1620825060000|2021-05-12 13:11:00|82606|82556|82624.1|82574.1|82624.1|82582.6|82595.7|82556|53
1620825070000|2021-05-12 13:11:10|82622.7|82572.7|82624.6|82574.6|82624.6|82582.3|82607.3|82565.8|55
1620825080000|2021-05-12 13:11:20|82625.1|82575.1|82634.7|82584.7|82634.7|82585.3|82608.4|82570.2|66
1620825090000|2021-05-12 13:11:30|82639.2|82589.2|82659.5|82609.5|82660.7|82610.7|82634.7|82584.7|70
1620825100000|2021-05-12 13:11:40|82661.1|82611.1|82665.3|82615.3|82666|82616|82657.9|82607.9|60
1620825110000|2021-05-12 13:11:50|82665.1|82615.1|82647.1|82597.1|82666.2|82616.2|82645.2|82595.2|64
1620825120000|2021-05-12 13:12:00|82646.3|82596.3|82661.2|82611.2|82662.5|82612.5|82643.4|82593.4|63
1620825130000|2021-05-12 13:12:10|82661.3|82611.3|82643.7|82593.7|82665|82615|82643.7|82593.7|59
1620825140000|2021-05-12 13:12:20|82639.4|82589.4|82653.6|82603.6|82657.7|82607.7|82624.7|82582.5|71
1620825150000|2021-05-12 13:12:30|82657.7|82607.7|82666.5|82616.5|82669.7|82619.7|82649.6|82599.6|67
1620825160000|2021-05-12 13:12:40|82665.9|82615.9|82660.2|82610.2|82674|82624|82656.1|82606.1|62
1620825170000|2021-05-12 13:12:50|82659.8|82609.8|82664.1|82614.1|82664.1|82614.1|82649.5|82599.5|67
1620825180000|2021-05-12 13:13:00|82663.7|82613.7|82667.4|82617.4|82674.9|82624.9|82663.7|82613.7|69
1620825190000|2021-05-12 13:13:10|82667.2|82617.2|82642.6|82592.6|82667.2|82617.2|82640.1|82590.1|62
1620825200000|2021-05-12 13:13:20|82642.9|82592.9|82633.6|82583.6|82645.1|82595.1|82628.3|82578.3|55
1620825210000|2021-05-12 13:13:30|82634|82584|82630.6|82580.6|82634|82584|82628.2|82578.2|67
1620825220000|2021-05-12 13:13:40|82630.2|82580.2|82626.8|82576.8|82631.2|82581.2|82619.3|82569.3|63
1620825230000|2021-05-12 13:13:50|82627.1|82577.1|82633.6|82583.6|82636.1|82590.3|82613.8|82575.6|57
1620825240000|2021-05-12 13:14:00|82631.2|82581.2|82633.3|82583.3|82633.3|82589.2|82609.1|82568.5|66
1620825250000|2021-05-12 13:14:10|82632.4|82582.4|82616.7|82566.7|82632.6|82582.6|82616.3|82566.3|60
1620825260000|2021-05-12 13:14:20|82616.8|82566.8|82617.4|82567.4|82619.2|82581.8|82605.1|82562.5|50
1620825270000|2021-05-12 13:14:30|82617.2|82567.2|82625.7|82575.7|82632.3|82594.2|82617.2|82567.2|56
1620825280000|2021-05-12 13:14:40|82625.3|82575.3|82624.7|82574.7|82626.3|82580.8|82604.3|82567.1|54
1620825290000|2021-05-12 13:14:50|82625.4|82575.4|82636.3|82586.3|82636.3|82586.3|82624.4|82574.4|56
1620825300000|2021-05-12 13:15:00|82634.7|82584.7|82605.5|82555.5|82634.7|82585|82599.2|82555|69
1620825310000|2021-05-12 13:15:10|82606|82556|82612.2|82562.2|82613.4|82563.4|82605.6|82555.6|68
1620825320000|2021-05-12 13:15:20|82617.2|82567.2|82614.6|82564.6|82637.7|82587.7|82614.2|82564.2|76
1620825330000|2021-05-12 13:15:30|82614.7|82564.7|82637.2|82587.2|82639.5|82589.5|82614.6|82564.6|63
1620825340000|2021-05-12 13:15:40|82636.8|82586.8|82632.3|82582.3|82637.6|82587.6|82624.4|82574.4|67
1620825350000|2021-05-12 13:15:50|82632.4|82582.4|82638.7|82588.7|82640.2|82590.2|82631|82581|66
1620825360000|2021-05-12 13:16:00|82639.1|82589.1|82679.4|82629.4|82684.1|82634.1|82639.1|82589.1|64
1620825370000|2021-05-12 13:16:10|82680.2|82630.2|82680.1|82630.1|82684.4|82634.4|82678.8|82628.8|64
1620825380000|2021-05-12 13:16:20|82680.6|82630.6|82674.1|82624.1|82683.3|82633.3|82668.2|82618.2|67
1620825390000|2021-05-12 13:16:30|82674.2|82624.2|82684.6|82634.6|82692.8|82642.8|82673.1|82623.1|64
1620825400000|2021-05-12 13:16:40|82684.3|82634.3|82686|82636|82686.6|82636.6|82679.2|82629.2|55
1620825410000|2021-05-12 13:16:50|82686.2|82636.2|82682.5|82632.5|82690.7|82646.4|82671.4|82631.6|53
1620825420000|2021-05-12 13:17:00|82683.6|82633.6|82671|82621|82683.6|82646.2|82669|82619|59
1620825430000|2021-05-12 13:17:10|82670.2|82620.2|82677.5|82627.5|82677.5|82627.5|82670.2|82620.2|58
1620825440000|2021-05-12 13:17:20|82676.5|82626.5|82678.9|82628.9|82679.3|82629.3|82671.7|82621.7|46
1620825450000|2021-05-12 13:17:30|82678.3|82628.3|82728.3|82678.3|82729.8|82679.8|82664.1|82628.3|56
1620825460000|2021-05-12 13:17:40|82726.6|82676.6|82742.8|82692.8|82742.8|82692.8|82726.3|82676.3|69
1620825470000|2021-05-12 13:17:50|82741.9|82691.9|82770.1|82720.1|82770.1|82720.1|82741.9|82691.9|74
1620825480000|2021-05-12 13:18:00|82770.4|82720.4|82784.6|82734.6|82784.6|82734.6|82760.7|82710.7|75
1620825490000|2021-05-12 13:18:10|82784.8|82734.8|82791.6|82741.6|82799.1|82749.1|82778.8|82728.8|72
1620825500000|2021-05-12 13:18:20|82789.3|82739.3|82794.1|82744.1|82801.6|82751.6|82779.4|82729.4|77
1620825510000|2021-05-12 13:18:30|82793.9|82743.9|82830.7|82780.7|82873.4|82823.4|82793.9|82743.9|80
1620825520000|2021-05-12 13:18:40|82827.8|82777.8|82811.7|82761.7|82833.5|82783.5|82796|82746|78
1620825530000|2021-05-12 13:18:50|82812.3|82762.3|82825.7|82775.7|82829.1|82786.7|82800.9|82756|76
1620825540000|2021-05-12 13:19:00|82827.1|82777.1|82801.8|82776.8|82827.1|82785.5|82801.6|82757.5|74
1620825550000|2021-05-12 13:19:10|82801.6|82776.6|82839.1|82789.1|82845.3|82795.3|82801.6|82766.9|78
1620825560000|2021-05-12 13:19:20|82839|82789|82836|82786|82839.9|82789.9|82829.9|82779.9|68
1620825570000|2021-05-12 13:19:30|82836.3|82786.3|82847|82797|82850|82800|82836|82786|65
1620825580000|2021-05-12 13:19:40|82846.4|82796.4|82865.4|82815.4|82865.4|82815.4|82844|82794|65
1620825590000|2021-05-12 13:19:50|82866.1|82816.1|82880.2|82830.2|82885.7|82835.7|82864.2|82814.2|69
1620825600000|2021-05-12 13:20:00|82880.5|82830.5|82877.8|82827.8|82886.7|82836.7|82873.3|82823.3|73
1620825610000|2021-05-12 13:20:10|82879|82829|82881.1|82831.1|82889.8|82839.8|82872.5|82822.5|73
1620825620000|2021-05-12 13:20:20|82882.3|82832.3|82871.3|82821.3|82882.3|82832.3|82861|82811|72
1620825630000|2021-05-12 13:20:30|82871.1|82821.1|82901.9|82851.9|82906.8|82856.8|82871.1|82821.1|74
1620825640000|2021-05-12 13:20:40|82900.4|82850.4|82873.6|82848.6|82901.2|82853.4|82873.6|82833.6|76
1620825650000|2021-05-12 13:20:50|82872.3|82847.3|82865.8|82815.8|82885|82847.3|82859.1|82815.7|71
1620825660000|2021-05-12 13:21:00|82866.8|82816.8|82831.7|82781.7|82866.8|82816.8|82830.4|82780.4|74
1620825670000|2021-05-12 13:21:10|82829.3|82779.3|82875.3|82825.3|82877.6|82827.6|82824|82774|74
1620825680000|2021-05-12 13:21:20|82875.5|82825.5|82866.5|82816.5|82882.7|82832.7|82865.4|82815.4|74
1620825690000|2021-05-12 13:21:30|82866.8|82816.8|82882.3|82832.3|82882.3|82832.3|82864.7|82814.7|72
1620825700000|2021-05-12 13:21:40|82882.6|82832.6|82873.5|82823.5|82895|82845|82872.4|82822.4|69
1620825710000|2021-05-12 13:21:50|82874.8|82824.8|82878.8|82828.8|82879.7|82829.7|82871.9|82821.9|65
1620825720000|2021-05-12 13:22:00|82880.2|82830.2|82911.2|82861.2|82913.9|82863.9|82880|82830|75
1620825730000|2021-05-12 13:22:10|82911.6|82861.6|82886.2|82836.2|82912|82862|82882.8|82832.8|73
1620825740000|2021-05-12 13:22:20|82885.7|82835.7|82900.7|82850.7|82902|82852|82885.7|82835.7|72
1620825750000|2021-05-12 13:22:30|82902.3|82852.3|82896.3|82846.3|82902.6|82864.4|82882.7|82843.3|70
1620825760000|2021-05-12 13:22:40|82896.2|82846.2|82905.2|82855.2|82906.4|82869.8|82893|82844.6|64
1620825770000|2021-05-12 13:22:50|82902.9|82852.9|82886.4|82861.4|82904.8|82867.3|82886.4|82847.6|58
1620825780000|2021-05-12 13:23:00|82887.3|82862.3|82911.6|82861.6|82913.6|82874.1|82886.1|82851.9|66
1620825790000|2021-05-12 13:23:10|82913.9|82863.9|82903.8|82853.8|82913.9|82863.9|82896.4|82846.4|71
1620825800000|2021-05-12 13:23:20|82905.4|82855.4|82900.4|82850.4|82910.1|82860.1|82899.3|82849.3|60
1620825810000|2021-05-12 13:23:30|82901.2|82851.2|82904.8|82854.8|82908.1|82858.1|82901.2|82851.2|56
1620825820000|2021-05-12 13:23:40|82903.9|82853.9|82915.5|82865.5|82919.1|82878.8|82903|82853.3|68
1620825830000|2021-05-12 13:23:50|82916.4|82866.4|82909.1|82859.1|82916.4|82866.4|82886|82849.2|68
1620825840000|2021-05-12 13:24:00|82908.6|82858.6|82912.5|82862.5|82912.5|82862.5|82902|82852|67
1620825850000|2021-05-12 13:24:10|82910.9|82860.9|82925.5|82875.5|82933.4|82883.4|82910.9|82860.9|73
1620825860000|2021-05-12 13:24:20|82923.1|82873.1|82934.8|82884.8|82935.3|82895.7|82912.5|82867.9|66
1620825870000|2021-05-12 13:24:30|82935|82885|82923.6|82873.6|82935|82888|82912.2|82870|72
1620825880000|2021-05-12 13:24:40|82923.2|82873.2|82934.9|82884.9|82948.4|82898.4|82914.3|82871.7|66
1620825890000|2021-05-12 13:24:50|82932.1|82882.1|82935.4|82885.4|82935.7|82885.7|82922.2|82872.2|67
1620825900000|2021-05-12 13:25:00|82935|82885|82960.9|82910.9|82961.6|82911.6|82934.7|82884.7|73
1620825910000|2021-05-12 13:25:10|82961.1|82911.1|82970.5|82920.5|82972.5|82922.5|82955.6|82905.6|75
1620825920000|2021-05-12 13:25:20|82971.2|82921.2|82969.4|82919.4|82980.3|82930.3|82962|82912|73
1620825930000|2021-05-12 13:25:30|82969.3|82919.3|82972|82922|82974.1|82924.1|82962.5|82912.5|58
1620825940000|2021-05-12 13:25:40|82971.9|82921.9|82981.2|82931.2|82987.4|82945.8|82965.5|82915.5|44
1620825950000|2021-05-12 13:25:50|82979.7|82929.7|82954.9|82904.9|82982.7|82932.7|82951.4|82901.4|44
1620825960000|2021-05-12 13:26:00|82953.6|82903.6|82963.3|82938.3|82978.2|82940.9|82946.2|82903.4|45
1620825970000|2021-05-12 13:26:10|82963.1|82938.1|82987.8|82937.8|82988.6|82946.2|82962.5|82923.7|43
1620825980000|2021-05-12 13:26:20|82986.8|82936.8|83007.3|82957.3|83018.2|82968.2|82986.8|82936.8|45
1620825990000|2021-05-12 13:26:30|83007.9|82957.9|82997.5|82947.5|83008.2|82958.2|82989.6|82939.6|41
1620826000000|2021-05-12 13:26:40|82997.6|82947.6|82994.8|82944.8|83002.6|82952.6|82987.3|82937.3|42
1620826010000|2021-05-12 13:26:50|82995.1|82945.1|83015.3|82965.3|83027.7|82977.7|82995.1|82945.1|44
1620826020000|2021-05-12 13:27:00|83014.4|82964.4|83044|82994|83046|82996|83014.4|82964.4|42
1620826030000|2021-05-12 13:27:10|83044.2|82994.2|83018.3|82968.3|83047.8|82997.8|83014.6|82964.6|44
1620826040000|2021-05-12 13:27:20|83019.8|82969.8|83037.9|82987.9|83038.9|82988.9|83019.8|82969.8|44
1620826050000|2021-05-12 13:27:30|83037.4|82987.4|83026|82976|83038.8|82988.8|83017.9|82967.9|42
1620826060000|2021-05-12 13:27:40|83025.5|82975.5|83029.4|82979.4|83049.1|82999.1|83023.7|82973.7|43
1620826070000|2021-05-12 13:27:50|83028.1|82978.1|83022.3|82972.3|83028.4|82978.4|83018.1|82968.1|44
1620826080000|2021-05-12 13:28:00|83022.7|82972.7|83026.8|82976.8|83029.8|82979.8|83021.4|82971.4|42
1620826090000|2021-05-12 13:28:10|83026.6|82976.6|83024.6|82974.6|83029.2|82979.2|83018.2|82968.2|45
1620826100000|2021-05-12 13:28:20|83024.4|82974.4|83024.4|82974.4|83029.8|82979.8|83017.4|82967.4|43
1620826110000|2021-05-12 13:28:30|83024.6|82974.6|83023.8|82973.8|83029.6|82979.6|83021.7|82971.7|43
1620826120000|2021-05-12 13:28:40|83023.6|82973.6|83024.7|82974.7|83028.4|82978.4|83023.6|82973.6|42
1620826130000|2021-05-12 13:28:50|83025.5|82975.5|83087.3|83037.3|83087.3|83037.3|83023.5|82973.5|41
1620826140000|2021-05-12 13:29:00|83087.4|83037.4|83087.1|83037.1|83091.2|83041.2|83085.3|83035.3|44
1620826150000|2021-05-12 13:29:10|83087.7|83037.7|83088.5|83038.5|83092.6|83042.6|83086.2|83036.2|44
1620826160000|2021-05-12 13:29:20|83087.8|83037.8|83079.9|83029.9|83095.5|83045.5|83076.1|83026.1|43
1620826170000|2021-05-12 13:29:30|83076.7|83026.7|83066.5|83016.5|83080.4|83030.4|83066.1|83016.1|43
1620826180000|2021-05-12 13:29:40|83066.8|83016.8|83075.5|83025.5|83075.7|83025.7|83065.5|83015.5|43
1620826190000|2021-05-12 13:29:50|83075.4|83025.4|83087.6|83037.6|83101.7|83051.7|83075.4|83025.4|42
1620826200000|2021-05-12 13:30:00|83088.2|83038.2|83073.8|83023.8|83089|83039|83066.3|83016.3|41
1620826210000|2021-05-12 13:30:10|83075.1|83025.1|83065.3|83015.3|83078.7|83028.7|83059.9|83009.9|45
1620826220000|2021-05-12 13:30:20|83064.3|83014.3|83074|83024|83081.1|83031.1|83062.5|83012.5|39
1620826230000|2021-05-12 13:30:30|83073.1|83023.1|83065.5|83015.5|83075.9|83025.9|83057.4|83007.4|44
1620826240000|2021-05-12 13:30:40|83067.4|83017.4|83095|83045|83095|83045|83056.7|83006.7|42
1620826250000|2021-05-12 13:30:50|83090.7|83040.7|83071.3|83021.3|83092.6|83042.6|83067.8|83017.8|45
1620826260000|2021-05-12 13:31:00|83071.8|83021.8|83021|82971|83075.3|83025.3|83019.3|82969.3|44
1620826270000|2021-05-12 13:31:10|83017.9|82967.9|82996.4|82946.4|83021.7|82971.7|82996.4|82946.4|43
1620826280000|2021-05-12 13:31:20|82997.7|82947.7|82997|82947|83000.7|82950.7|82986.7|82936.7|39
1620826290000|2021-05-12 13:31:30|82998|82948|83019|82969|83021.7|82971.7|82989.8|82939.8|43
1620826300000|2021-05-12 13:31:40|83018.5|82968.5|83011.8|82961.8|83018.9|82968.9|83007.4|82957.4|43
1620826310000|2021-05-12 13:31:50|83011.3|82961.3|82995.8|82945.8|83016.4|82966.4|82980.1|82930.1|43
1620826320000|2021-05-12 13:32:00|82996.4|82946.4|83022.2|82972.2|83022.2|82972.2|82996.4|82946.4|44
1620826330000|2021-05-12 13:32:10|83022.9|82972.9|83024.9|82974.9|83036.9|82986.9|83022.9|82972.9|42
1620826340000|2021-05-12 13:32:20|83027|82977|83014.6|82964.6|83027|82977|83010.7|82960.7|41
1620826350000|2021-05-12 13:32:30|83014.3|82964.3|83019.2|82969.2|83024.3|82974.3|83007.6|82957.6|40
1620826360000|2021-05-12 13:32:40|83018.9|82968.9|82964.4|82914.4|83018.9|82968.9|82964.1|82914.1|43
1620826370000|2021-05-12 13:32:50|82964.9|82914.9|82964.3|82914.3|82971.8|82921.8|82931.8|82881.8|45
1620826380000|2021-05-12 13:33:00|82962.7|82912.7|82980.7|82930.7|82980.7|82930.7|82958.7|82908.7|40
1620826390000|2021-05-12 13:33:10|82979.2|82929.2|82985.4|82935.4|82985.9|82935.9|82974.5|82924.5|43
1620826400000|2021-05-12 13:33:20|82987.2|82937.2|83000.9|82950.9|83013.1|82963.1|82987|82937|41
1620826410000|2021-05-12 13:33:30|83001.2|82951.2|83017.1|82967.1|83024.9|82974.9|83001.2|82951.2|43
1620826420000|2021-05-12 13:33:40|83016.4|82966.4|82996.1|82946.1|83016.4|82966.4|82993|82943|44
1620826430000|2021-05-12 13:33:50|82996.3|82946.3|82992.8|82942.8|83002.7|82952.7|82985.1|82935.1|43
1620826440000|2021-05-12 13:34:00|82992.4|82942.4|82990.7|82940.7|82995.9|82945.9|82990.1|82940.1|40
1620826450000|2021-05-12 13:34:10|82990.2|82940.2|82994.6|82944.6|83002.3|82952.3|82987.1|82937.1|41
1620826460000|2021-05-12 13:34:20|82995.7|82945.7|83013.2|82963.2|83018.5|82968.5|82995.1|82945.1|44
1620826470000|2021-05-12 13:34:30|83011.9|82961.9|83026.5|82976.5|83026.5|82976.5|83005|82955|42
1620826480000|2021-05-12 13:34:40|83023.8|82973.8|83010.8|82960.8|83028.7|82978.7|83008.5|82958.5|41
1620826490000|2021-05-12 13:34:50|83011.3|82961.3|83019.9|82969.9|83020.3|82970.3|83005.7|82955.7|41
1620826500000|2021-05-12 13:35:00|83020.2|82970.2|83020.7|82970.7|83036.5|82986.5|83016.4|82966.4|45
1620826510000|2021-05-12 13:35:10|83018.8|82968.8|82989.5|82939.5|83018.8|82968.8|82972.5|82922.5|43
1620826520000|2021-05-12 13:35:20|82989.9|82939.9|83008.3|82958.3|83013.5|82963.5|82989|82939|43
1620826530000|2021-05-12 13:35:30|83008.6|82958.6|82993.4|82943.4|83009.3|82959.3|82993.4|82943.4|41
1620826540000|2021-05-12 13:35:40|82993.7|82943.7|82981.3|82931.3|82995.7|82945.7|82978.4|82928.4|42
1620826550000|2021-05-12 13:35:50|82983.4|82933.4|82988.3|82938.3|82994.6|82944.6|82982.1|82932.1|43
1620826560000|2021-05-12 13:36:00|82986.3|82936.3|82993.7|82943.7|83006.7|82956.7|82986.3|82936.3|43
1620826570000|2021-05-12 13:36:10|82993.1|82943.1|82985.2|82935.2|82996.6|82946.6|82974.3|82924.3|43
1620826580000|2021-05-12 13:36:20|82984.5|82934.5|82986.5|82936.5|82992.2|82942.2|82977.5|82927.5|39
1620826590000|2021-05-12 13:36:30|82986.2|82936.2|82983.2|82933.2|82991.2|82941.2|82981.7|82931.7|44
1620826600000|2021-05-12 13:36:40|82983.4|82933.4|82947.3|82897.3|82986.1|82936.1|82947.3|82897.3|42
1620826610000|2021-05-12 13:36:50|82947.8|82897.8|82950.7|82900.7|82955.3|82905.3|82938.8|82888.8|43
1620826620000|2021-05-12 13:37:00|82950.6|82900.6|82940.4|82890.4|82960.5|82910.5|82939.8|82889.8|43
1620826630000|2021-05-12 13:37:10|82934.3|82884.3|82944.1|82894.1|82944.1|82894.1|82929.5|82879.5|43
1620826640000|2021-05-12 13:37:20|82944.4|82894.4|82924.6|82874.6|82944.7|82894.7|82924.6|82874.6|43
1620826650000|2021-05-12 13:37:30|82923.7|82873.7|82916.7|82866.7|82932.1|82882.1|82908.2|82858.2|42
1620826660000|2021-05-12 13:37:40|82913.2|82863.2|82919.9|82869.9|82923.9|82873.9|82913.1|82863.1|39
1620826670000|2021-05-12 13:37:50|82921.5|82871.5|82907.9|82857.9|82921.5|82871.5|82905.4|82855.4|39
1620826680000|2021-05-12 13:38:00|82906.2|82856.2|82888.1|82838.1|82907.9|82857.9|82888.1|82838.1|41
1620826690000|2021-05-12 13:38:10|82888.8|82838.8|82888.7|82838.7|82895|82845|82880.5|82830.5|44
1620826700000|2021-05-12 13:38:20|82890.6|82840.6|82866.3|82816.3|82890.6|82840.6|82864.3|82814.3|42
1620826710000|2021-05-12 13:38:30|82866.1|82816.1|82846.2|82796.2|82866.1|82816.1|82843.2|82793.2|48
1620826720000|2021-05-12 13:38:40|82846.5|82796.5|82863.5|82813.5|82863.5|82813.5|82846.5|82796.5|71
1620826730000|2021-05-12 13:38:50|82864|82814|82856.9|82806.9|82864.6|82814.6|82853.2|82803.2|73
1620826740000|2021-05-12 13:39:00|82858.9|82808.9|82870.1|82820.1|82872.9|82822.9|82858.9|82808.9|73
1620826750000|2021-05-12 13:39:10|82870|82820|82889.6|82839.6|82889.6|82839.6|82868.5|82818.5|73
1620826760000|2021-05-12 13:39:20|82888.7|82838.7|82910.8|82860.8|82913.7|82863.7|82888.7|82838.7|74
1620826770000|2021-05-12 13:39:30|82911.5|82861.5|82869.6|82819.6|82915|82865|82868.5|82818.5|71
1620826780000|2021-05-12 13:39:40|82869|82819|82865.6|82815.6|82871|82821|82860.3|82810.3|77
1620826790000|2021-05-12 13:39:50|82864.4|82814.4|82851.7|82801.7|82865.4|82815.4|82847.1|82797.1|73
1620826800000|2021-05-12 13:40:00|82851.8|82801.8|82831|82781|82859.6|82809.6|82829.5|82779.5|77
1620826810000|2021-05-12 13:40:10|82830.8|82780.8|82845.1|82795.1|82847.1|82797.1|82822.4|82772.4|70
1620826820000|2021-05-12 13:40:20|82841.4|82791.4|82842|82792|82843.8|82793.8|82837.3|82787.3|64
1620826830000|2021-05-12 13:40:30|82841.5|82791.5|82839.4|82789.4|82841.8|82791.8|82836.3|82786.3|58
1620826840000|2021-05-12 13:40:40|82839.7|82789.7|82834.5|82784.5|82840|82790|82831.1|82781.1|66
1620826850000|2021-05-12 13:40:50|82834.6|82784.6|82838.3|82788.3|82842.9|82792.9|82834.2|82784.2|65
1620826860000|2021-05-12 13:41:00|82840.1|82790.1|82852.1|82802.1|82852.1|82802.1|82835.5|82785.5|72
1620826870000|2021-05-12 13:41:10|82853.4|82803.4|82859.8|82809.8|82861.2|82811.2|82850.8|82800.8|73
1620826880000|2021-05-12 13:41:20|82859.4|82809.4|82870.6|82820.6|82880.5|82830.5|82857|82807|74
1620826890000|2021-05-12 13:41:30|82868.6|82818.6|82875.2|82825.2|82875.8|82825.8|82866|82816|64
1620826900000|2021-05-12 13:41:40|82875|82825|82878.7|82828.7|82892.8|82842.8|82869.7|82819.7|71
1620826910000|2021-05-12 13:41:50|82877.9|82827.9|82879|82829|82894.6|82844.6|82877.9|82827.9|72
1620826920000|2021-05-12 13:42:00|82879.3|82829.3|82860.3|82810.3|82880.1|82830.1|82852.5|82802.5|72
1620826930000|2021-05-12 13:42:10|82864.5|82814.5|82852.6|82802.6|82868.9|82818.9|82846.6|82796.6|75
1620826940000|2021-05-12 13:42:20|82853.1|82803.1|82829.9|82779.9|82853.8|82803.8|82825.3|82775.3|71
1620826950000|2021-05-12 13:42:30|82831.2|82781.2|82815.3|82765.3|82846.9|82796.9|82815.1|82765.1|74
1620826960000|2021-05-12 13:42:40|82814.8|82764.8|82847.7|82797.7|82853.5|82803.5|82814.8|82764.8|74
1620826970000|2021-05-12 13:42:50|82846.3|82796.3|82845.2|82795.2|82852|82802|82835.2|82785.2|71
1620826980000|2021-05-12 13:43:00|82844.7|82794.7|82815.2|82765.2|82845.3|82795.3|82806.4|82756.4|76
1620826990000|2021-05-12 13:43:10|82815.3|82765.3|82815.8|82765.8|82817.8|82767.8|82805.6|82755.6|74
1620827000000|2021-05-12 13:43:20|82816.3|82766.3|82824.4|82774.4|82833.9|82783.9|82816.3|82766.3|73
1620827010000|2021-05-12 13:43:30|82825.1|82775.1|82816.5|82766.5|82825.6|82775.6|82810.3|82760.3|75
1620827020000|2021-05-12 13:43:40|82817.1|82767.1|82823.6|82773.6|82826.8|82776.8|82816.9|82766.9|67
1620827030000|2021-05-12 13:43:50|82823.4|82773.4|82864.7|82814.7|82869.2|82819.2|82822.1|82772.1|76
1620827040000|2021-05-12 13:44:00|82864.5|82814.5|82850.1|82800.1|82864.5|82814.5|82847.7|82797.7|64
1620827050000|2021-05-12 13:44:10|82850.7|82800.7|82856.4|82806.4|82861.4|82811.4|82849|82799|63
1620827060000|2021-05-12 13:44:20|82856.3|82806.3|82876|82826|82877.3|82827.3|82856.3|82806.3|72
1620827070000|2021-05-12 13:44:30|82877|82827|82904.1|82854.1|82907|82857|82876.7|82826.7|73
1620827080000|2021-05-12 13:44:40|82904.3|82854.3|82904.7|82854.7|82911.4|82861.4|82902.4|82852.4|68
1620827090000|2021-05-12 13:44:50|82904.2|82854.2|82895|82845|82913.4|82863.4|82894.2|82844.2|71
1620827100000|2021-05-12 13:45:00|82894.7|82844.7|82884.5|82834.5|82899.1|82849.1|82884.5|82834.5|70
1620827110000|2021-05-12 13:45:10|82884.9|82834.9|82878.9|82828.9|82888.5|82838.5|82878.3|82828.3|73
1620827120000|2021-05-12 13:45:20|82877.3|82827.3|82848.1|82798.1|82880.1|82830.1|82839.5|82789.5|73
1620827130000|2021-05-12 13:45:30|82847.9|82797.9|82836.4|82786.4|82847.9|82797.9|82826.9|82776.9|67
1620827140000|2021-05-12 13:45:40|82835.2|82785.2|82854.1|82804.1|82854.1|82804.1|82826.5|82776.5|72
1620827150000|2021-05-12 13:45:50|82853.6|82803.6|82861.4|82811.4|82869.4|82819.4|82850.8|82800.8|74
1620827160000|2021-05-12 13:46:00|82860.5|82810.5|82838.7|82788.7|82860.5|82810.5|82838.7|82788.7|69
1620827170000|2021-05-12 13:46:10|82838.5|82788.5|82823.5|82773.5|82838.5|82788.5|82817.6|82767.6|72
1620827180000|2021-05-12 13:46:20|82822.7|82772.7|82819.7|82769.7|82822.8|82772.8|82812.5|82762.5|66
1620827190000|2021-05-12 13:46:30|82819.6|82769.6|82823|82773|82836.4|82786.4|82813.8|82763.8|67
1620827200000|2021-05-12 13:46:40|82821.6|82771.6|82810.3|82760.3|82823.1|82773.1|82805.4|82755.4|70
1620827210000|2021-05-12 13:46:50|82810.4|82760.4|82829.6|82779.6|82829.9|82779.9|82810.4|82760.4|65
1620827220000|2021-05-12 13:47:00|82830.4|82780.4|82852.3|82802.3|82854.6|82804.6|82830.4|82780.4|75
1620827230000|2021-05-12 13:47:10|82852.5|82802.5|82820.8|82770.8|82852.5|82802.5|82818.5|82768.5|69
1620827240000|2021-05-12 13:47:20|82821.3|82771.3|82822.4|82772.4|82822.6|82772.6|82812.3|82762.3|71
1620827250000|2021-05-12 13:47:30|82822.8|82772.8|82829.4|82779.4|82829.9|82779.9|82818.5|82768.5|69
1620827260000|2021-05-12 13:47:40|82828.9|82778.9|82826|82776|82834.2|82784.2|82824.9|82774.9|64
1620827270000|2021-05-12 13:47:50|82826.1|82776.1|82835.2|82785.2|82836.9|82786.9|82826.1|82776.1|57
1620827280000|2021-05-12 13:48:00|82833.2|82783.2|82825|82775|82833.2|82783.2|82823.9|82773.9|61
1620827290000|2021-05-12 13:48:10|82825.4|82775.4|82839.2|82789.2|82840.1|82790.1|82825.3|82775.3|54
1620827300000|2021-05-12 13:48:20|82838.9|82788.9|82841.7|82791.7|82846.9|82796.9|82838.8|82788.8|57
1620827310000|2021-05-12 13:48:30|82842.1|82792.1|82848.2|82798.2|82852.3|82802.3|82840.3|82790.3|58
1620827320000|2021-05-12 13:48:40|82844.6|82794.6|82835|82785|82844.6|82794.6|82833.1|82783.1|63
1620827330000|2021-05-12 13:48:50|82835.1|82785.1|82843.2|82793.2|82844.3|82794.3|82833.9|82783.9|66
1620827340000|2021-05-12 13:49:00|82844.5|82794.5|82870.3|82820.3|82871.6|82821.6|82843.8|82793.8|69
1620827350000|2021-05-12 13:49:10|82871|82821|82896.4|82846.4|82899.4|82849.4|82871|82821|72
1620827360000|2021-05-12 13:49:20|82896.5|82846.5|82893.3|82843.3|82898.8|82848.8|82886|82836|76
1620827370000|2021-05-12 13:49:30|82893.2|82843.2|82902|82852|82902.9|82852.9|82889|82839|73
1620827380000|2021-05-12 13:49:40|82902.6|82852.6|82900.2|82850.2|82913|82863|82895.3|82845.3|75
1620827390000|2021-05-12 13:49:50|82900.3|82850.3|82873.5|82823.5|82902.3|82852.3|82866|82816|70
1620827400000|2021-05-12 13:50:00|82873.4|82823.4|82894.8|82844.8|82897.7|82847.7|82871|82821|76
1620827410000|2021-05-12 13:50:10|82896.2|82846.2|82907.8|82857.8|82908.7|82858.7|82893.5|82843.5|74
1620827420000|2021-05-12 13:50:20|82908|82858|82930.1|82880.1|82930.1|82880.1|82907.9|82857.9|73
1620827430000|2021-05-12 13:50:30|82930.4|82880.4|82909.4|82859.4|82931.2|82881.2|82901.2|82851.2|75
1620827440000|2021-05-12 13:50:40|82909.9|82859.9|82915.3|82865.3|82915.9|82865.9|82906.8|82856.8|70
1620827450000|2021-05-12 13:50:50|82915.1|82865.1|82904.7|82854.7|82916.2|82866.2|82904.7|82854.7|72
1620827460000|2021-05-12 13:51:00|82904.3|82854.3|82913.2|82863.2|82913.2|82863.2|82899|82849|70
1620827470000|2021-05-12 13:51:10|82913.8|82863.8|82921.5|82871.5|82922.8|82872.8|82909.6|82859.6|65
1620827480000|2021-05-12 13:51:20|82921.6|82871.6|82918.5|82868.5|82922.3|82872.3|82917.6|82867.6|58
1620827490000|2021-05-12 13:51:30|82919.3|82869.3|82918.8|82868.8|82919.4|82869.4|82915.8|82865.8|54
1620827500000|2021-05-12 13:51:40|82919|82869|82894.7|82844.7|82926.2|82876.2|82894.4|82844.4|74
1620827510000|2021-05-12 13:51:50|82895.8|82845.8|82900|82850|82906.1|82856.1|82892.2|82842.2|64
1620827520000|2021-05-12 13:52:00|82900.5|82850.5|82890|82840|82910|82860|82874.2|82834.3|75
1620827530000|2021-05-12 13:52:10|82888.8|82838.8|82863.2|82813.2|82890.1|82840.1|82859|82809|74
1620827540000|2021-05-12 13:52:20|82863.5|82813.5|82880.6|82830.6|82883.1|82833.1|82858.5|82808.5|70
1620827550000|2021-05-12 13:52:30|82880.4|82830.4|82895.2|82845.2|82895.9|82845.9|82873.6|82823.6|68
1620827560000|2021-05-12 13:52:40|82895.3|82845.3|82896.2|82846.2|82899.4|82849.4|82891.1|82841.1|57
1620827570000|2021-05-12 13:52:50|82896.7|82846.7|82905.7|82855.7|82914.8|82864.8|82896.5|82846.5|60
1620827580000|2021-05-12 13:53:00|82904.2|82854.2|82919.6|82869.6|82923.9|82873.9|82901.8|82851.8|64
1620827590000|2021-05-12 13:53:10|82919.7|82869.7|82910.5|82860.5|82919.9|82869.9|82910.5|82860.5|70
1620827600000|2021-05-12 13:53:20|82911|82861|82915.2|82865.2|82922.8|82872.8|82908.9|82858.9|62
1620827610000|2021-05-12 13:53:30|82914|82864|82917|82867|82922.4|82883|82908|82863.1|64
1620827620000|2021-05-12 13:53:40|82917.1|82867.1|82912.3|82862.3|82921.3|82878|82898|82858.3|70
1620827630000|2021-05-12 13:53:50|82912.8|82862.8|82930.7|82880.7|82931.9|82888.6|82911.1|82862.8|72
1620827640000|2021-05-12 13:54:00|82929|82879|82934.5|82884.5|82941|82905.2|82920.5|82879|72
1620827650000|2021-05-12 13:54:10|82934.3|82884.3|82940.9|82890.9|82946.8|82896.8|82933|82883|64
1620827660000|2021-05-12 13:54:20|82940.2|82890.2|82943.5|82893.5|82947.8|82897.8|82939|82889|60
1620827670000|2021-05-12 13:54:30|82944.1|82894.1|82956.2|82906.2|82963|82913|82941.4|82891.4|74
1620827680000|2021-05-12 13:54:40|82956.8|82906.8|82945.6|82895.6|82957.9|82909.8|82933.3|82894.1|70
1620827690000|2021-05-12 13:54:50|82945.3|82895.3|82940.7|82915.7|82953.5|82915.7|82940.7|82895.3|60
1620827700000|2021-05-12 13:55:00|82940.9|82915.9|82946.8|82896.8|82959.1|82919|82936.6|82896.8|66
1620827710000|2021-05-12 13:55:10|82947|82897|82944.6|82894.6|82951.7|82918.5|82938.7|82892.5|71
1620827720000|2021-05-12 13:55:20|82944.2|82894.2|82934.7|82884.7|82945.8|82906.4|82924.3|82884.6|59
1620827730000|2021-05-12 13:55:30|82934.9|82884.9|82962.3|82912.3|82963.5|82913.5|82922.8|82884|68
1620827740000|2021-05-12 13:55:40|82962.9|82912.9|82961.2|82911.2|82970.4|82920.4|82960.6|82910.6|64
1620827750000|2021-05-12 13:55:50|82961.1|82911.1|82947.5|82897.5|82963.3|82913.3|82946.2|82896.2|67
1620827760000|2021-05-12 13:56:00|82947.3|82897.3|82949.4|82899.4|82951.1|82914.5|82936|82896.4|67
1620827770000|2021-05-12 13:56:10|82947.8|82897.8|82937.5|82887.5|82949.4|82911.2|82925|82886|54
1620827780000|2021-05-12 13:56:20|82938.3|82888.3|82925.3|82875.3|82938.3|82888.7|82913.7|82870.9|63
1620827790000|2021-05-12 13:56:30|82926.4|82876.4|82926.7|82876.7|82928.8|82878.8|82916.1|82866.1|68
1620827800000|2021-05-12 13:56:40|82927.4|82877.4|82935.9|82910.9|82956.2|82915.6|82927.4|82877.4|76
1620827810000|2021-05-12 13:56:50|82936.1|82911.1|82952.5|82902.5|82958.4|82911.1|82934.3|82895.6|68
1620827820000|2021-05-12 13:57:00|82952.3|82902.3|82958.9|82908.9|82965.8|82915.8|82951.2|82901.2|68
1620827830000|2021-05-12 13:57:10|82958.3|82908.3|82944.4|82894.4|82958.4|82908.4|82943.8|82893.8|69
1620827840000|2021-05-12 13:57:20|82944.3|82894.3|82931.6|82906.6|82948.5|82909.9|82926.4|82885.8|73
1620827850000|2021-05-12 13:57:30|82932.2|82907.2|82937.2|82912.2|82958.2|82915.5|82931.4|82894.9|73
1620827860000|2021-05-12 13:57:40|82937.5|82912.5|82949.2|82899.2|82952.1|82915.3|82935.8|82899.2|57
1620827870000|2021-05-12 13:57:50|82948.3|82898.3|82930.3|82880.3|82948.3|82910.5|82921.5|82878.9|63
1620827880000|2021-05-12 13:58:00|82930.8|82880.8|82923.5|82873.5|82931.3|82894.9|82915.5|82866.2|69
1620827890000|2021-05-12 13:58:10|82922.1|82872.1|82922.2|82872.2|82926.4|82883.7|82907.4|82869.9|70
1620827900000|2021-05-12 13:58:20|82922.4|82872.4|82908.4|82858.4|82923.6|82877.8|82902.8|82855.2|74
1620827910000|2021-05-12 13:58:30|82909|82859|82907.6|82857.6|82913.3|82863.3|82907.4|82857.4|62
1620827920000|2021-05-12 13:58:40|82907.7|82857.7|82908.5|82883.5|82917.8|82883.5|82890.6|82852.4|70
1620827930000|2021-05-12 13:58:50|82906.2|82881.2|82909.4|82859.4|82927.9|82888.2|82900.8|82859.4|69
1620827940000|2021-05-12 13:59:00|82907.9|82857.9|82914.4|82864.4|82914.8|82870.9|82892.7|82856|69
1620827950000|2021-05-12 13:59:10|82912.9|82862.9|82888.9|82863.9|82913.2|82866.5|82887.4|82853.3|60
1620827960000|2021-05-12 13:59:20|82888.8|82863.8|82894.5|82844.5|82898.3|82865.6|82885.9|82843|64
1620827970000|2021-05-12 13:59:30|82894.4|82844.4|82874.9|82849.9|82894.8|82850.7|82870.3|82838.9|66
1620827980000|2021-05-12 13:59:40|82874.1|82849.1|82902.4|82852.4|82903.1|82864|82874.1|82840.7|69
1620827990000|2021-05-12 13:59:50|82901.6|82851.6|82893.8|82843.8|82903|82853|82893.8|82843.8|65
1620828000000|2021-05-12 14:00:00|82893.4|82843.4|82904|82854|82905.7|82855.7|82890.6|82840.6|69
1620828010000|2021-05-12 14:00:10|82904.6|82854.6|82888|82863|82906.8|82863|82882.2|82845.8|63
1620828020000|2021-05-12 14:00:20|82900.2|82850.2|82904.1|82854.1|82918.2|82868.2|82899.7|82849.7|72
1620828030000|2021-05-12 14:00:30|82904.3|82854.3|82917.8|82867.8|82918.1|82868.1|82902.7|82852.7|60
1620828040000|2021-05-12 14:00:40|82917.9|82867.9|82934.2|82884.2|82934.3|82884.3|82905.9|82867.3|65
1620828050000|2021-05-12 14:00:50|82934.5|82884.5|82942.3|82892.3|82944.9|82894.9|82934|82884|70
1620828060000|2021-05-12 14:01:00|82941|82891|82972.2|82922.2|82972.2|82922.2|82939.9|82889.9|65
1620828070000|2021-05-12 14:01:10|82972.5|82922.5|82994.5|82944.5|82998.4|82948.4|82970|82920|72
1620828080000|2021-05-12 14:01:20|82993.7|82943.7|82988.1|82938.1|82995.5|82945.5|82985|82935|70
1620828090000|2021-05-12 14:01:30|82986.1|82936.1|83007.6|82957.6|83010|82960|82986.1|82936.1|68
1620828100000|2021-05-12 14:01:40|83008.5|82958.5|83009.2|82959.2|83013.4|82963.4|83003.7|82953.7|64
1620828110000|2021-05-12 14:01:50|83008.7|82958.7|83018.6|82968.6|83018.6|82968.6|83008.6|82958.6|69
1620828120000|2021-05-12 14:02:00|83018.7|82968.7|83014.6|82964.6|83021.3|82971.3|83008.2|82958.2|75
1620828130000|2021-05-12 14:02:10|83014.8|82964.8|83028.3|82978.3|83028.3|82978.3|83014.8|82964.8|67
1620828140000|2021-05-12 14:02:20|83028.4|82978.4|83050.8|83000.8|83068|83018|83028.3|82978.3|70
1620828150000|2021-05-12 14:02:30|83049.9|82999.9|83036.5|82986.5|83050.3|83000.3|83033.1|82983.1|74
1620828160000|2021-05-12 14:02:40|83036.3|82986.3|83038.2|82988.2|83041|82991|83034.4|82984.4|66
1620828170000|2021-05-12 14:02:50|83037.8|82987.8|83036.3|82986.3|83042.2|83000.1|83024.8|82985|66
1620828180000|2021-05-12 14:03:00|83036.7|82986.7|83024.8|82999.8|83044.4|83006.6|83022.6|82986.3|61
1620828190000|2021-05-12 14:03:10|83037.9|82987.9|83030.3|83005.3|83044.8|83006.8|83026.7|82986.4|66
1620828200000|2021-05-12 14:03:20|83044.3|82994.3|83044.5|82994.5|83046.4|83004|83027.6|82988|60
1620828210000|2021-05-12 14:03:30|83045.6|82995.6|83037.8|83012.8|83050.6|83012.8|83028.2|82990.9|66
1620828220000|2021-05-12 14:03:40|83037.4|83012.4|83052.2|83002.2|83052.2|83012.4|83031|82995.5|54
1620828230000|2021-05-12 14:03:50|83052.3|83002.3|83041|82991|83053.8|83012.8|83028|82991|54
1620828240000|2021-05-12 14:04:00|83040.4|82990.4|83021.8|82971.8|83040.4|83001|83017.2|82971.6|65
1620828250000|2021-05-12 14:04:10|83020.6|82970.6|83009.2|82959.2|83020.6|82970.6|83007.6|82957.6|74
1620828260000|2021-05-12 14:04:20|82995.4|82970.4|83006.7|82956.7|83021.6|82980.3|82995.1|82955.6|69
1620828270000|2021-05-12 14:04:30|83006.6|82956.6|82992.9|82942.9|83006.6|82956.6|82988.5|82938.5|73
1620828280000|2021-05-12 14:04:40|82993|82943|82995.9|82945.9|83006.1|82956.1|82993|82943|65
1620828290000|2021-05-12 14:04:50|82995.7|82945.7|82994|82944|82996.4|82946.4|82983.7|82933.7|66
1620828300000|2021-05-12 14:05:00|82995|82945|82996.3|82946.3|82996.3|82958.8|82983.8|82940.7|69
1620828310000|2021-05-12 14:05:10|82996.9|82946.9|82990.9|82940.9|82998.8|82954.5|82979.2|82937.8|67
1620828320000|2021-05-12 14:05:20|82991.9|82941.9|82977|82927|82992.1|82944|82967.6|82927|68
1620828330000|2021-05-12 14:05:30|82978|82928|82958.3|82908.3|82978.4|82928.4|82956|82906|68
1620828340000|2021-05-12 14:05:40|82958.9|82908.9|82969.1|82944.1|82986.2|82948|82958.9|82908.9|76
1620828350000|2021-05-12 14:05:50|82972.4|82947.4|82997.4|82947.4|83010.3|82969.2|82971|82937.6|72
1620828360000|2021-05-12 14:06:00|82994.9|82944.9|83041.4|82991.4|83044.2|82994.2|82994.9|82944.9|77
1620828370000|2021-05-12 14:06:10|83038.1|82988.1|83028.8|82978.8|83042.7|82992.7|83018.3|82968.3|75
1620828380000|2021-05-12 14:06:20|83028.9|82978.9|83028.9|82978.9|83036|82986|83025|82975|72
1620828390000|2021-05-12 14:06:30|83029.2|82979.2|83044.9|82994.9|83046|82996|83022|82972|72
1620828400000|2021-05-12 14:06:40|83044.5|82994.5|83037.7|82987.7|83044.8|82994.8|83033.7|82983.7|68
1620828410000|2021-05-12 14:06:50|83038.1|82988.1|83016.1|82966.1|83038.7|82988.7|83010.4|82960.4|76
1620828420000|2021-05-12 14:07:00|83016.5|82966.5|83010.1|82960.1|83024.8|82974.8|83010.1|82960.1|68
1620828430000|2021-05-12 14:07:10|83010.5|82960.5|82994.6|82944.6|83011.8|82969.1|82992.7|82942.7|76
1620828440000|2021-05-12 14:07:20|82994.4|82944.4|83007.8|82957.8|83008.9|82958.9|82992|82942|71
1620828450000|2021-05-12 14:07:30|83006.7|82956.7|83036|82986|83062.9|83012.9|83006.2|82956.2|77
1620828460000|2021-05-12 14:07:40|83035.9|82985.9|83018.6|82968.6|83036.5|82986.5|83017.8|82967.8|69
1620828470000|2021-05-12 14:07:50|83018.4|82968.4|83034.5|82984.5|83037.6|82987.6|83015.5|82965.5|69
1620828480000|2021-05-12 14:08:00|83033.4|82983.4|83031.7|82981.7|83037.2|82987.2|83028|82978|72
1620828490000|2021-05-12 14:08:10|83031.1|82981.1|83013.1|82963.1|83031.9|82981.9|83008.2|82958.2|65
1620828500000|2021-05-12 14:08:20|83011.5|82961.5|83017.3|82967.3|83017.9|82967.9|83009|82959|60
1620828510000|2021-05-12 14:08:30|83015.4|82965.4|83006.7|82956.7|83018.3|82968.3|83006.7|82956.7|67
1620828520000|2021-05-12 14:08:40|83007.2|82957.2|83032.6|82982.6|83034.6|82984.6|83007.2|82957.2|65
1620828530000|2021-05-12 14:08:50|83032.1|82982.1|83010.5|82960.5|83034.1|82993.1|83008.5|82958.5|65
1620828540000|2021-05-12 14:09:00|83010.6|82960.6|83012.1|82962.1|83019.8|82969.8|83006|82956|66
1620828550000|2021-05-12 14:09:10|83012.2|82962.2|83002.6|82952.6|83013.5|82963.5|82997.1|82947.1|71
1620828560000|2021-05-12 14:09:20|83002.7|82952.7|83014.7|82964.7|83021.9|82971.9|83002.6|82952.6|67
1620828570000|2021-05-12 14:09:30|83014.6|82964.6|83010.2|82960.2|83018.2|82968.2|83009.5|82959.5|71
1620828580000|2021-05-12 14:09:40|83008.8|82958.8|82995|82945|83010.8|82960.8|82994.1|82944.1|67
1620828590000|2021-05-12 14:09:50|82995.6|82945.6|82974.2|82924.2|82995.6|82945.6|82974|82924|69
1620828600000|2021-05-12 14:10:00|82979.3|82929.3|82996.5|82946.5|82997.1|82947.1|82979.3|82929.3|56
1620828610000|2021-05-12 14:10:10|82996.8|82946.8|82983|82958|82997.1|82958|82983|82938.5|53
1620828620000|2021-05-12 14:10:20|82998.6|82948.6|82991.1|82941.1|83009.2|82959.2|82990.6|82940.6|65
1620828630000|2021-05-12 14:10:30|82991.2|82941.2|82988.2|82938.2|82997.4|82956.9|82979.1|82937.5|65
1620828640000|2021-05-12 14:10:40|82990.5|82940.5|82983.7|82933.7|82999.6|82949.6|82983.3|82933.3|62
1620828650000|2021-05-12 14:10:50|82984.1|82934.1|83006.4|82956.4|83007.2|82957.2|82983.3|82933.3|69
1620828660000|2021-05-12 14:11:00|83007.8|82957.8|83007.9|82982.9|83026.9|82985.8|82999.2|82955.7|70
1620828670000|2021-05-12 14:11:10|83008.3|82983.3|83078|83028|83078|83028|83005.7|82969.5|74
1620828680000|2021-05-12 14:11:20|83082.1|83032.1|83058.4|83008.4|83087.1|83037.1|83057.5|83007.5|75
1620828690000|2021-05-12 14:11:30|83057.9|83007.9|83055.6|83005.6|83061.8|83011.8|83053.9|83003.9|68
1620828700000|2021-05-12 14:11:40|83056|83006|83068.2|83018.2|83068.5|83018.5|83052.4|83002.4|66
1620828710000|2021-05-12 14:11:50|83070|83020|83078.5|83028.5|83079.1|83029.1|83066|83016|66
1620828720000|2021-05-12 14:12:00|83076.6|83026.6|83099|83049|83106.9|83056.9|83076.6|83026.6|70
1620828730000|2021-05-12 14:12:10|83099.7|83049.7|83103.2|83053.2|83106.5|83056.5|83099.3|83049.3|70
1620828740000|2021-05-12 14:12:20|83104|83054|83084.8|83034.8|83106.9|83056.9|83084.4|83034.4|68
1620828750000|2021-05-12 14:12:30|83086.6|83036.6|83092.7|83042.7|83094.8|83053.6|83078.6|83032.8|65
1620828760000|2021-05-12 14:12:40|83092.4|83042.4|83058.3|83008.3|83095.2|83045.2|83030.7|82980.7|70
1620828770000|2021-05-12 14:12:50|83056.9|83006.9|83063.9|83013.9|83080.7|83037.6|83056.1|83006.9|70
1620828780000|2021-05-12 14:13:00|83064.4|83014.4|83062.6|83012.6|83072.6|83034.9|83047.7|83010.9|71
1620828790000|2021-05-12 14:13:10|83063|83013|83038|83013|83063|83025.5|83037.2|82999.1|64
1620828800000|2021-05-12 14:13:20|83038.1|83013.1|83052.1|83002.1|83064.5|83028.2|83038.1|83001.7|70
1620828810000|2021-05-12 14:13:30|83051.1|83001.1|83041.2|82991.2|83052.7|83002.7|83035.2|82985.2|68
1620828820000|2021-05-12 14:13:40|83039.5|82989.5|83038.2|82988.2|83050.8|83000.8|83024|82988.2|70
1620828830000|2021-05-12 14:13:50|83036.7|82986.7|83035.6|82985.6|83044.9|82994.9|83032.1|82982.1|67
1620828840000|2021-05-12 14:14:00|83037.1|82987.1|83089.8|83039.8|83090.6|83040.6|83029|82979|63
1620828850000|2021-05-12 14:14:10|83088.5|83038.5|83055.5|83005.5|83088.7|83038.7|83050|83000|74
1620828860000|2021-05-12 14:14:20|83056.4|83006.4|83066.7|83016.7|83075.6|83026.8|83051.8|83005.9|69
1620828870000|2021-05-12 14:14:30|83068.2|83018.2|83076.8|83026.8|83079.7|83029.7|83068.2|83018.2|70
1620828880000|2021-05-12 14:14:40|83076.1|83026.1|83080.6|83030.6|83085.1|83035.1|83075.9|83025.9|67
1620828890000|2021-05-12 14:14:50|83080.7|83030.7|83089|83039|83090.7|83040.7|83074.5|83024.5|63
1620828900000|2021-05-12 14:15:00|83089.2|83039.2|83084.4|83034.4|83092.2|83042.2|83083.3|83033.3|73
1620828910000|2021-05-12 14:15:10|83084.6|83034.6|83051.2|83001.2|83084.6|83034.6|83049.9|82999.9|74
1620828920000|2021-05-12 14:15:20|83048.7|82998.7|83039.8|82989.8|83052|83002|83025.5|82986.1|74
1620828930000|2021-05-12 14:15:30|83041.4|82991.4|83034.3|82984.3|83042.5|82992.5|83031.3|82981.3|67
1620828940000|2021-05-12 14:15:40|83034.5|82984.5|83048.2|82998.2|83061.3|83011.7|83025.6|82984.5|75
1620828950000|2021-05-12 14:15:50|83048|82998|83039.1|82989.1|83050.9|83000.9|83022.7|82984.6|66
1620828960000|2021-05-12 14:16:00|83039|82989|83070.7|83020.7|83076.3|83026.3|83039|82989|71
1620828970000|2021-05-12 14:16:10|83068.6|83018.6|83064.1|83014.1|83069.3|83028.6|83050.5|83008.9|67
1620828980000|2021-05-12 14:16:20|83064.6|83014.6|83052.7|83002.7|83065|83025.3|83046.4|83001.1|65
1620828990000|2021-05-12 14:16:30|83052.6|83002.6|83059.3|83009.3|83060.3|83021.9|83038.9|83000.3|61
1620829000000|2021-05-12 14:16:40|83058.3|83008.3|83051.5|83001.5|83069.3|83028.6|83038.8|82999.5|70
1620829010000|2021-05-12 14:16:50|83049.8|82999.8|83034.4|82984.4|83049.8|83007.9|83020.8|82983|70
1620829020000|2021-05-12 14:17:00|83034.8|82984.8|83067|83017|83071.1|83021.1|83023.3|82984.8|76
1620829030000|2021-05-12 14:17:10|83066.9|83016.9|83070.5|83020.5|83071.7|83025.8|83047.9|83009.4|70
1620829040000|2021-05-12 14:17:20|83070.2|83020.2|83039.7|82989.7|83071.2|83021.2|83027.5|82987.2|72
1620829050000|2021-05-12 14:17:30|83040.7|82990.7|83032.9|82982.9|83045.3|83008.1|83007.2|82957.2|77
1620829060000|2021-05-12 14:17:40|83031.8|82981.8|83020.6|82970.6|83033.9|82983.9|83017.8|82967.8|68
1620829070000|2021-05-12 14:17:50|83016.4|82966.4|83000.9|82950.9|83016.8|82966.8|82994.6|82944.6|67
1620829080000|2021-05-12 14:18:00|83001|82951|83035.7|82985.7|83037.7|82987.7|83001|82951|62
1620829090000|2021-05-12 14:18:10|83036.4|82986.4|83029.7|82979.7|83045.1|82995.1|83029.4|82979.4|70
1620829100000|2021-05-12 14:18:20|83029.5|82979.5|83020.1|82970.1|83030.6|82980.6|83019.2|82969.2|65
1620829110000|2021-05-12 14:18:30|83018.4|82968.4|83032.5|82982.5|83033.3|82993.6|83014.6|82968.4|67
1620829120000|2021-05-12 14:18:40|83020.7|82995.7|83043.7|83018.7|83052.4|83018.7|83020.7|82982.9|68
1620829130000|2021-05-12 14:18:50|83043.6|83018.6|83047.3|83022.3|83048|83023|83043.6|83018.6|57
1620829140000|2021-05-12 14:19:00|83047.2|83022.2|83055.2|83030.2|83069.9|83032.4|83045.9|83018.8|67
1620829150000|2021-05-12 14:19:10|83055.4|83030.4|83047.1|83022.1|83061.8|83034.8|83044.4|83006.2|69
1620829160000|2021-05-12 14:19:20|83046.6|83021.6|83045.9|83020.9|83062.1|83023.7|83042.2|83010.4|70
1620829170000|2021-05-12 14:19:30|83046.2|83021.2|83052.3|83002.3|83054.7|83022.3|83038.8|83002.1|53
1620829180000|2021-05-12 14:19:40|83052.6|83002.6|83044.3|83019.3|83059.3|83021.9|83035.9|83000.9|67
1620829190000|2021-05-12 14:19:50|83043.9|83018.9|83077.3|83052.3|83095.1|83054.4|83043.9|83013.8|69
1620829200000|2021-05-12 14:20:00|83076|83051|83070.7|83045.7|83086.7|83051.6|83068.6|83032.7|65
1620829210000|2021-05-12 14:20:10|83071|83046|83062.5|83037.5|83079.1|83046.6|83060.6|83028.2|70
1620829220000|2021-05-12 14:20:20|83061.2|83036.2|83057.4|83032.4|83061.7|83036.7|83054|83029|63
1620829230000|2021-05-12 14:20:30|83056.8|83031.8|83036.9|83011.9|83063.5|83032.6|83036.9|83001.3|62
1620829240000|2021-05-12 14:20:40|83036.5|83011.5|83020.4|82995.4|83042.3|83012.9|83020.4|82982.3|69
1620829250000|2021-05-12 14:20:50|83020.8|82995.8|83022.1|82997.1|83030.7|82997.1|83017.1|82977.3|59
1620829260000|2021-05-12 14:21:00|83020.9|82995.9|83016.9|82991.9|83027.3|82997.1|83012.1|82976.6|70
1620829270000|2021-05-12 14:21:10|83015.7|82990.7|83007.5|82982.5|83028.2|82992.8|83006.9|82978|62
1620829280000|2021-05-12 14:21:20|83020|82970|83009.2|82984.2|83023.8|82988.2|83008.4|82970|53
1620829290000|2021-05-12 14:21:30|83009.4|82984.4|83008.2|82983.2|83012|82987|83006.4|82981.4|56
1620829300000|2021-05-12 14:21:40|83008.3|82983.3|83005.6|82980.6|83012.3|82987.3|83005|82980|56
1620829310000|2021-05-12 14:21:50|83005.8|82980.8|82999.8|82974.8|83007.3|82982.3|82999|82974|46
1620829320000|2021-05-12 14:22:00|82999.9|82974.9|82999.3|82974.3|83001.8|82976.8|82996.9|82971.9|44
1620829330000|2021-05-12 14:22:10|82999.4|82974.4|83002.4|82952.4|83002.4|82974.5|82988.7|82952.4|59
1620829340000|2021-05-12 14:22:20|83001.4|82951.4|82985.4|82960.4|83001.4|82964.6|82979.7|82945.1|58
1620829350000|2021-05-12 14:22:30|82985.1|82960.1|82986.5|82961.5|83004.9|82970.8|82984|82947|65
1620829360000|2021-05-12 14:22:40|82986.8|82961.8|82997.9|82947.9|83008.4|82961.8|82981.8|82946.1|68
1620829370000|2021-05-12 14:22:50|82985.7|82960.7|82986.1|82961.1|82997.1|82964.4|82982.2|82943.5|60
1620829380000|2021-05-12 14:23:00|82986.2|82961.2|83019.6|82969.6|83019.6|82973.3|82985.8|82960.8|67
1620829390000|2021-05-12 14:23:10|83018.5|82968.5|82999|82974|83018.5|82980.6|82997.1|82964.8|65
1620829400000|2021-05-12 14:23:20|82998.7|82973.7|82996.3|82971.3|82998.8|82973.8|82993.8|82968.8|52
1620829410000|2021-05-12 14:23:30|82996.7|82971.7|82990.5|82965.5|82997.6|82972.6|82989.1|82964.1|46
1620829420000|2021-05-12 14:23:40|82990.3|82965.3|82989.5|82964.5|82996.1|82971.1|82988.8|82963.8|55
1620829430000|2021-05-12 14:23:50|82989.2|82964.2|82980.6|82955.6|82998.7|82964.3|82980.3|82948.7|49
1620829440000|2021-05-12 14:24:00|82980.5|82955.5|83000|82950|83002.8|82966.7|82975.7|82948.1|61
1620829450000|2021-05-12 14:24:10|82999.6|82949.6|82988|82963|83000.2|82964.8|82986.7|82949.6|49
1620829460000|2021-05-12 14:24:20|82986.9|82961.9|82987.2|82962.2|82993.8|82968.8|82982|82957|66
1620829470000|2021-05-12 14:24:30|82987.7|82962.7|82979.1|82954.1|83001.8|82965.4|82977.7|82948.1|72
1620829480000|2021-05-12 14:24:40|82978.3|82953.3|82974.7|82949.7|82989.4|82953.3|82974.4|82935.8|49
1620829490000|2021-05-12 14:24:50|82974.8|82949.8|82965.6|82940.6|82983.9|82949.8|82964.7|82931.6|42
1620829500000|2021-05-12 14:25:00|82965.4|82940.4|82967.9|82942.9|82968.9|82943.9|82964.1|82939.1|54
1620829510000|2021-05-12 14:25:10|82968.7|82943.7|82981.3|82956.3|82997.7|82959.8|82968.3|82943.3|58
1620829520000|2021-05-12 14:25:20|82981.8|82956.8|82976|82951|82983.5|82958.5|82976|82951|49
1620829530000|2021-05-12 14:25:30|82976.5|82951.5|83016|82966|83016.3|82966.5|82975.1|82950.1|66
1620829540000|2021-05-12 14:25:40|83016.4|82966.4|83018.9|82968.9|83031.3|82992.3|82999.8|82966.4|66
1620829550000|2021-05-12 14:25:50|83019.3|82969.3|82997.5|82972.5|83020|82979.9|82996|82959|53
1620829560000|2021-05-12 14:26:00|82999.4|82974.4|83012.7|82987.7|83031.9|82992|82997.6|82968.4|69
1620829570000|2021-05-12 14:26:10|83012.6|82987.6|83004.5|82979.5|83033.8|82994.2|83002.4|82967.3|66
1620829580000|2021-05-12 14:26:20|83005.8|82980.8|83006.5|82981.5|83011.1|82986.1|83001.2|82976.2|54
1620829590000|2021-05-12 14:26:30|83005.9|82980.9|83015.6|82990.6|83024.9|82991.1|82999.5|82973.6|62
1620829600000|2021-05-12 14:26:40|83017.2|82992.2|83014.2|82989.2|83021.8|82996.8|83014.2|82989.2|66
1620829610000|2021-05-12 14:26:50|83015.9|82990.9|83025.9|82975.9|83026|82990.9|83006.6|82966.4|60
1620829620000|2021-05-12 14:27:00|83027.1|82977.1|83016.3|82991.3|83027.1|82993.6|83012.4|82976.1|58
1620829630000|2021-05-12 14:27:10|83016.9|82991.9|83016.8|82991.8|83021.1|82996.1|83016.2|82991.2|43
1620829640000|2021-05-12 14:27:20|83015.5|82990.5|83003.1|82978.1|83019.5|82990.9|82992.7|82954.3|70
1620829650000|2021-05-12 14:27:30|83004.7|82979.7|83004.8|82979.8|83018.2|82980.7|82998.1|82959.8|66
1620829660000|2021-05-12 14:27:40|83005|82980|83008.8|82983.8|83018.8|82985.5|83002.9|82967.3|58
1620829670000|2021-05-12 14:27:50|83009.1|82984.1|83024|82999|83030.1|83001.4|83008.2|82974.6|59
1620829680000|2021-05-12 14:28:00|83025|83000|83019.8|82994.8|83025|83000|83018.1|82993.1|58
1620829690000|2021-05-12 14:28:10|83020.1|82995.1|83012.4|82987.4|83026.3|82998.4|83011.3|82975.1|54
1620829700000|2021-05-12 14:28:20|83011.9|82986.9|83013.4|82988.4|83013.7|82988.7|83008.7|82983.7|54
1620829710000|2021-05-12 14:28:30|83012.4|82987.4|83012.8|82987.8|83013.9|82988.9|83006.7|82981.7|49
1620829720000|2021-05-12 14:28:40|83012.6|82987.6|83031.5|83006.5|83031.5|83006.5|83012.6|82987.6|61
1620829730000|2021-05-12 14:28:50|83027.1|83002.1|83060.2|83010.2|83060.2|83023.4|83027.1|83002.1|62
1620829740000|2021-05-12 14:29:00|83061.1|83011.1|83041.2|83016.2|83062.1|83022.4|83036.1|83010.7|64
1620829750000|2021-05-12 14:29:10|83041|83016|83055|83005|83055.9|83018.1|83039.9|83003.2|46
1620829760000|2021-05-12 14:29:20|83054.8|83004.8|83056.7|83006.7|83057.7|83007.7|83053.4|83003.4|42
1620829770000|2021-05-12 14:29:30|83056.6|83006.6|83053.6|83003.6|83057.1|83007.1|83053.3|83003.3|41
1620829780000|2021-05-12 14:29:40|83053.4|83003.4|83039.9|82989.9|83054.1|83004.1|83039.2|82989.2|59
1620829790000|2021-05-12 14:29:50|83040.5|82990.5|83042.1|82992.1|83042.1|82992.1|83034.7|82984.7|59
1620829800000|2021-05-12 14:30:00|83042.4|82992.4|83037.9|82987.9|83050|83010.9|83035.9|82987.9|59
1620829810000|2021-05-12 14:30:10|83037.2|82987.2|83055.8|83030.8|83061.9|83033.3|83036.5|82986.5|70
1620829820000|2021-05-12 14:30:20|83054.6|83029.6|83053.1|83028.1|83086.2|83044.1|83051.8|83018.6|69
1620829830000|2021-05-12 14:30:30|83054.2|83029.2|83032.9|83007.9|83057.4|83032.4|83032.8|83000.8|71
1620829840000|2021-05-12 14:30:40|83033.1|83008.1|83030.4|83005.4|83034.1|83009.1|83029|83004|50
1620829850000|2021-05-12 14:30:50|83030.6|83005.6|83045.7|83020.7|83070.3|83032.3|83030.6|83005.6|64
1620829860000|2021-05-12 14:31:00|83045.6|83020.6|83046.5|83021.5|83051|83026|83042.9|83017.9|69
1620829870000|2021-05-12 14:31:10|83046.4|83021.4|83057.9|83032.9|83069.1|83032.9|83046.3|83018.3|58
1620829880000|2021-05-12 14:31:20|83057.3|83032.3|83068.5|83043.5|83068.7|83043.7|83057.3|83032.3|59
1620829890000|2021-05-12 14:31:30|83068.7|83043.7|83068.8|83043.8|83073.8|83048.8|83066.8|83041.8|65
1620829900000|2021-05-12 14:31:40|83068.6|83043.6|83063.9|83038.9|83071.2|83046.2|83063.9|83038.9|64
1620829910000|2021-05-12 14:31:50|83064.2|83039.2|83049.4|83024.4|83065.2|83040.2|83046.2|83009.2|59
1620829920000|2021-05-12 14:32:00|83050.2|83025.2|83074.6|83049.6|83095|83052.5|83049.8|83022|75
1620829930000|2021-05-12 14:32:10|83075|83050|83105|83055|83105|83063.5|83073.6|83048.6|69
1620829940000|2021-05-12 14:32:20|83106.7|83056.7|83129.3|83079.3|83129.7|83079.7|83096.7|83056.6|70
1620829950000|2021-05-12 14:32:30|83130.1|83080.1|83120.1|83095.1|83135|83095.6|83113.4|83076.9|72
1620829960000|2021-05-12 14:32:40|83119.7|83094.7|83136.6|83086.6|83136.6|83096.8|83118.9|83086.6|47
1620829970000|2021-05-12 14:32:50|83136.4|83086.4|83132.6|83107.6|83150.9|83111.6|83127|83086.4|70
1620829980000|2021-05-12 14:33:00|83132.8|83107.8|83111.6|83086.6|83146.7|83109.6|83110.2|83075.3|74
1620829990000|2021-05-12 14:33:10|83111.2|83086.2|83130.3|83105.3|83139.7|83107.4|83110.8|83078.3|71
1620830000000|2021-05-12 14:33:20|83129.1|83104.1|83129.7|83104.7|83132.5|83107.5|83124.7|83099.7|68
1620830010000|2021-05-12 14:33:30|83131.7|83106.7|83141.5|83116.5|83155.1|83117.8|83130.7|83100.5|64
1620830020000|2021-05-12 14:33:40|83141.2|83116.2|83144.3|83119.3|83163.1|83125|83141.1|83105.8|69
1620830030000|2021-05-12 14:33:50|83144.8|83119.8|83147.1|83122.1|83149.3|83124.3|83142.4|83117.4|67
1620830040000|2021-05-12 14:34:00|83147.4|83122.4|83148.7|83123.7|83154.8|83129.8|83144.9|83119.9|68
1620830050000|2021-05-12 14:34:10|83151|83126|83136.8|83111.8|83151.7|83126.7|83132|83085.8|73
1620830060000|2021-05-12 14:34:20|83136.4|83111.4|83161.2|83111.2|83162.6|83120.8|83134.7|83100.4|64
1620830070000|2021-05-12 14:34:30|83169.4|83119.4|83160.5|83110.5|83181|83131|83145.5|83108.9|71
1620830080000|2021-05-12 14:34:40|83161.8|83111.8|83153.3|83103.3|83165.9|83115.9|83153.3|83103.3|69
1620830090000|2021-05-12 14:34:50|83151.4|83101.4|83152.5|83102.5|83159.8|83121.2|83138.1|83101.3|75
1620830100000|2021-05-12 14:35:00|83152.4|83102.4|83132.7|83107.7|83155.2|83108.9|83130.1|83085.5|74
1620830110000|2021-05-12 14:35:10|83147.6|83097.6|83155.2|83105.2|83163.6|83124.3|83135.9|83097.6|62
1620830120000|2021-05-12 14:35:20|83152.9|83102.9|83131|83106|83152.9|83107.1|83130|83092.6|66
1620830130000|2021-05-12 14:35:30|83132.7|83107.7|83146.4|83096.4|83146.4|83108.1|83128.9|83089.6|53
1620830140000|2021-05-12 14:35:40|83145.8|83095.8|83148.3|83098.3|83152.7|83102.7|83145.8|83095.8|66
1620830150000|2021-05-12 14:35:50|83148.5|83098.5|83144.8|83094.8|83150.7|83105.7|83130.3|83090.1|65
1620830160000|2021-05-12 14:36:00|83144.4|83094.4|83162.8|83112.8|83163.5|83126.3|83139.2|83093.3|68
1620830170000|2021-05-12 14:36:10|83162.5|83112.5|83158.4|83108.4|83165.1|83117.7|83142.7|83099.4|65
1620830180000|2021-05-12 14:36:20|83158.9|83108.9|83153.7|83103.7|83160.5|83110.5|83152.8|83102.8|67
1620830190000|2021-05-12 14:36:30|83154.3|83104.3|83162.7|83112.7|83166.3|83116.3|83153.1|83103.1|62
1620830200000|2021-05-12 14:36:40|83162.9|83112.9|83165.2|83115.2|83167|83117|83160.5|83110.5|58
1620830210000|2021-05-12 14:36:50|83164.7|83114.7|83150.8|83100.8|83166.1|83116.1|83143.3|83093.3|69
1620830220000|2021-05-12 14:37:00|83150.7|83100.7|83155.1|83105.1|83163.2|83113.2|83150.6|83100.6|66
1620830230000|2021-05-12 14:37:10|83155|83105|83145.7|83095.7|83156.1|83117.2|83142.2|83095.7|64
1620830240000|2021-05-12 14:37:20|83144.9|83094.9|83127.6|83077.6|83146.9|83110.1|83127.3|83077.3|61
1620830250000|2021-05-12 14:37:30|83127.5|83077.5|83109.6|83059.6|83129.6|83079.6|83109.2|83059.2|55
1620830260000|2021-05-12 14:37:40|83110.4|83060.4|83111.3|83061.3|83112.6|83062.6|83109.9|83059.9|60
1620830270000|2021-05-12 14:37:50|83111.4|83061.4|83106.9|83056.9|83115.1|83065.1|83106.8|83056.8|47
1620830280000|2021-05-12 14:38:00|83106.6|83056.6|83096.7|83046.7|83112|83062|83082.5|83032.5|67
1620830290000|2021-05-12 14:38:10|83097.1|83047.1|83106.5|83056.5|83112.4|83062.4|83097.1|83047.1|64
1620830300000|2021-05-12 14:38:20|83104.5|83054.5|83079|83029|83104.5|83054.5|83076.3|83026.3|60
1620830310000|2021-05-12 14:38:30|83078|83028|83085.2|83035.2|83091|83041|83077.9|83027.9|62
1620830320000|2021-05-12 14:38:40|83085.3|83035.3|83081.6|83031.6|83086.4|83036.4|83080.1|83030.1|40
1620830330000|2021-05-12 14:38:50|83082.6|83032.6|83078.1|83028.1|83082.6|83032.6|83075.7|83025.7|54
1620830340000|2021-05-12 14:39:00|83078.2|83028.2|83100|83050|83100|83054|83076.5|83026.5|68
1620830350000|2021-05-12 14:39:10|83101.9|83051.9|83140.8|83090.8|83140.8|83090.8|83096|83046|62
1620830360000|2021-05-12 14:39:20|83140.9|83090.9|83137.5|83087.5|83140.9|83090.9|83125|83075|70
1620830370000|2021-05-12 14:39:30|83138|83088|83124|83074|83138.7|83088.7|83123.1|83073.1|68
1620830380000|2021-05-12 14:39:40|83123.9|83073.9|83129.9|83079.9|83129.9|83079.9|83120.8|83070.8|60
1620830390000|2021-05-12 14:39:50|83131.5|83081.5|83145|83095|83145.5|83095.5|83131.2|83081.2|68
1620830400000|2021-05-12 14:40:00|83146.5|83096.5|83154.1|83104.1|83160.9|83114.2|83135.5|83096.5|64
1620830410000|2021-05-12 14:40:10|83153.7|83103.7|83158.3|83108.3|83158.9|83108.9|83149.7|83099.7|67
1620830420000|2021-05-12 14:40:20|83161.7|83111.7|83174|83124|83174|83124|83160.7|83110.7|68
1620830430000|2021-05-12 14:40:30|83176.4|83126.4|83173.1|83123.1|83182.7|83140.3|83163.7|83123.1|72
1620830440000|2021-05-12 14:40:40|83173|83123|83185|83135|83191.9|83150.2|83158.8|83118.4|74
1620830450000|2021-05-12 14:40:50|83184.7|83134.7|83206.2|83156.2|83222.7|83172.7|83173.6|83134.7|72
1620830460000|2021-05-12 14:41:00|83207.3|83157.3|83186.8|83136.8|83208.8|83171.9|83172.6|83124.3|71
1620830470000|2021-05-12 14:41:10|83187|83137|83200.5|83150.5|83204.6|83156.2|83174.8|83135.2|64
1620830480000|2021-05-12 14:41:20|83200.2|83150.2|83214.8|83164.8|83216.4|83166.4|83190.8|83140.8|70
1620830490000|2021-05-12 14:41:30|83215.7|83165.7|83210.4|83160.4|83215.7|83165.7|83178.6|83136.4|67
1620830500000|2021-05-12 14:41:40|83210.2|83160.2|83199.7|83149.7|83213.8|83163.8|83197.1|83147.1|61
1620830510000|2021-05-12 14:41:50|83199.8|83149.8|83205.2|83155.2|83205.6|83155.6|83199.7|83149.7|45
1620830520000|2021-05-12 14:42:00|83205.1|83155.1|83205.1|83155.1|83208.4|83170|83192.6|83154.2|55
1620830530000|2021-05-12 14:42:10|83204.8|83154.8|83196.2|83171.2|83208.8|83172.3|83191.2|83152.6|55
1620830540000|2021-05-12 14:42:20|83195.5|83170.5|83199.9|83149.9|83209.9|83172|83194.6|83147.6|62
1620830550000|2021-05-12 14:42:30|83199.7|83149.7|83206.6|83156.6|83208.2|83158.2|83195|83145|69
1620830560000|2021-05-12 14:42:40|83206.5|83156.5|83203.9|83153.9|83206.5|83156.5|83202.4|83152.4|63
1620830570000|2021-05-12 14:42:50|83204.2|83154.2|83194.1|83144.1|83204.3|83154.3|83192.9|83142.9|71
1620830580000|2021-05-12 14:43:00|83193.2|83143.2|83197.2|83147.2|83207.5|83168.8|83185.6|83141.8|72
1620830590000|2021-05-12 14:43:10|83198.2|83148.2|83198.4|83148.4|83200.5|83150.5|83197.2|83147.2|60
1620830600000|2021-05-12 14:43:20|83198.8|83148.8|83207.5|83157.5|83212.6|83169.7|83193.2|83148.8|72
1620830610000|2021-05-12 14:43:30|83209|83159|83212.2|83162.2|83212.7|83162.7|83207.7|83157.7|55
1620830620000|2021-05-12 14:43:40|83211.9|83161.9|83207.6|83157.6|83212.7|83174.4|83197.6|83155.5|55
1620830630000|2021-05-12 14:43:50|83206.9|83156.9|83210.3|83160.3|83210.8|83174.2|83196|83156.1|55
1620830640000|2021-05-12 14:44:00|83209.7|83159.7|83207.6|83157.6|83209.7|83172.7|83192.1|83152.8|65
1620830650000|2021-05-12 14:44:10|83206.9|83156.9|83197.7|83147.7|83216.3|83169.2|83193.8|83147.5|69
1620830660000|2021-05-12 14:44:20|83196.8|83146.8|83200.4|83150.4|83200.4|83153.3|83178.3|83138.7|70
1620830670000|2021-05-12 14:44:30|83201.1|83151.1|83181.9|83131.9|83201.7|83154|83179|83129.4|70
1620830680000|2021-05-12 14:44:40|83181.4|83131.4|83181.9|83131.9|83189.3|83139.3|83179.2|83129.2|64
1620830690000|2021-05-12 14:44:50|83181.3|83131.3|83187.1|83137.1|83189.6|83139.6|83180.1|83130.1|53
1620830700000|2021-05-12 14:45:00|83187.4|83137.4|83190.8|83140.8|83194.5|83144.5|83186.6|83136.6|58
1620830710000|2021-05-12 14:45:10|83191.2|83141.2|83187.8|83137.8|83195.9|83145.9|83187.7|83137.7|59
1620830720000|2021-05-12 14:45:20|83187.7|83137.7|83179.8|83154.8|83197.8|83161|83179.8|83137.7|62
1620830730000|2021-05-12 14:45:30|83179.5|83154.5|83186.4|83136.4|83192.1|83157.1|83179.4|83135.8|57
1620830740000|2021-05-12 14:45:40|83186.2|83136.2|83182.3|83157.3|83194.4|83158.9|83177.6|83134.5|56
1620830750000|2021-05-12 14:45:50|83182.4|83157.4|83194.3|83144.3|83199.4|83158.9|83180.5|83143.9|56
1620830760000|2021-05-12 14:46:00|83194.5|83144.5|83192|83167|83202.1|83167|83181.5|83144.5|66
1620830770000|2021-05-12 14:46:10|83192.5|83167.5|83187.2|83162.2|83192.5|83167.5|83185.4|83160.4|51
1620830780000|2021-05-12 14:46:20|83186.9|83161.9|83192.8|83167.8|83205|83168.2|83186.6|83153.4|53
1620830790000|2021-05-12 14:46:30|83192.7|83167.7|83196.7|83146.7|83200.3|83168.7|83187.4|83145.6|58
1620830800000|2021-05-12 14:46:40|83193.2|83143.2|83170.4|83120.4|83194.1|83154.5|83167.3|83120|61
1620830810000|2021-05-12 14:46:50|83157.9|83132.9|83176|83126|83177|83138.1|83155.2|83119.9|53
1620830820000|2021-05-12 14:47:00|83175.6|83125.6|83173.9|83123.9|83180.9|83130.9|83172.6|83122.6|66
1620830830000|2021-05-12 14:47:10|83172.6|83122.6|83160.7|83110.7|83172.6|83122.6|83160.1|83110.1|61
1620830840000|2021-05-12 14:47:20|83160.6|83110.6|83153.4|83128.4|83165.6|83131.6|83149.7|83110.6|56
1620830850000|2021-05-12 14:47:30|83153.8|83128.8|83162.3|83112.3|83167.2|83130.3|83148.9|83110.3|54
1620830860000|2021-05-12 14:47:40|83164.1|83114.1|83140.6|83090.6|83170.5|83132.5|83138.8|83088.8|67
1620830870000|2021-05-12 14:47:50|83146.5|83096.5|83157.9|83107.9|83157.9|83117.3|83138.8|83094.4|67
1620830880000|2021-05-12 14:48:00|83157.7|83107.7|83168.5|83118.5|83168.7|83125.5|83140.8|83105.4|64
1620830890000|2021-05-12 14:48:10|83168.4|83118.4|83192.8|83142.8|83194|83144|83161.3|83116.9|65
1620830900000|2021-05-12 14:48:20|83192.9|83142.9|83191.1|83141.1|83194.2|83144.2|83190.7|83140.7|53
1620830910000|2021-05-12 14:48:30|83184.3|83134.3|83185.4|83135.4|83186.1|83136.1|83182|83132|65
1620830920000|2021-05-12 14:48:40|83185.5|83135.5|83194|83144|83194.5|83144.5|83184.1|83134.1|69
1620830930000|2021-05-12 14:48:50|83193.9|83143.9|83197.5|83147.5|83200.9|83150.9|83191.4|83141.4|64
1620830940000|2021-05-12 14:49:00|83197.8|83147.8|83195.8|83145.8|83220|83170|83186.3|83145.3|74
1620830950000|2021-05-12 14:49:10|83195.1|83145.1|83204.7|83154.7|83204.7|83154.7|83177.4|83132.7|61
1620830960000|2021-05-12 14:49:20|83206.3|83156.3|83253.4|83203.4|83255|83205|83206.3|83156.3|76
1620830970000|2021-05-12 14:49:30|83252.4|83202.4|83245.4|83195.4|83256.8|83206.8|83242.4|83192.4|62
1620830980000|2021-05-12 14:49:40|83244.5|83194.5|83243.1|83193.1|83253.4|83203.4|83243.1|83193.1|68
1620830990000|2021-05-12 14:49:50|83242.3|83192.3|83252.3|83202.3|83255.8|83205.8|83240.9|83190.9|72
1620831000000|2021-05-12 14:50:00|83252.1|83202.1|83264.1|83214.1|83264.8|83214.8|83252.1|83202.1|68
1620831010000|2021-05-12 14:50:10|83263.3|83213.3|83254.8|83204.8|83264.1|83214.1|83254.8|83204.8|69
1620831020000|2021-05-12 14:50:20|83254.7|83204.7|83243.3|83193.3|83255.4|83217.7|83233.3|83183.3|72
1620831030000|2021-05-12 14:50:30|83245.5|83195.5|83242|83192|83245.5|83204.4|83224|83184|76
1620831040000|2021-05-12 14:50:40|83242.3|83192.3|83249.6|83199.6|83255.6|83215.7|83230.5|83190.9|67
1620831050000|2021-05-12 14:50:50|83248|83198|83240|83190|83252.3|83212.2|83233.8|83189.4|65
1620831060000|2021-05-12 14:51:00|83241.3|83191.3|83228.1|83178.1|83241.3|83191.3|83226.7|83176.7|68
1620831070000|2021-05-12 14:51:10|83226.8|83176.8|83228.5|83178.5|83229.6|83179.6|83224.5|83174.5|61
1620831080000|2021-05-12 14:51:20|83228.4|83178.4|83226.5|83176.5|83229.1|83179.1|83224.2|83174.2|47
1620831090000|2021-05-12 14:51:30|83225.9|83175.9|83220.4|83170.4|83226.4|83176.4|83217.9|83167.9|54
1620831100000|2021-05-12 14:51:40|83222.7|83172.7|83245.1|83195.1|83245.1|83195.1|83222.1|83172.1|65
1620831110000|2021-05-12 14:51:50|83246.3|83196.3|83246.4|83196.4|83255|83205|83244.3|83194.3|64
1620831120000|2021-05-12 14:52:00|83245.8|83195.8|83246.9|83221.9|83257.9|83222.5|83227.4|83195.1|61
1620831130000|2021-05-12 14:52:10|83261.8|83211.8|83262|83212|83271.2|83233.1|83247.8|83210.4|73
1620831140000|2021-05-12 14:52:20|83260.8|83210.8|83242.4|83192.4|83262.7|83212.7|83242.4|83192.4|73
1620831150000|2021-05-12 14:52:30|83242.3|83192.3|83238.1|83188.1|83245.1|83195.1|83235|83185|62
1620831160000|2021-05-12 14:52:40|83237.4|83187.4|83233.8|83183.8|83238.3|83188.3|83228.6|83178.6|65
1620831170000|2021-05-12 14:52:50|83234.5|83184.5|83230|83180|83236.3|83186.3|83224.6|83174.6|59
1620831180000|2021-05-12 14:53:00|83229.9|83179.9|83223.1|83173.1|83230.2|83180.2|83222.2|83172.2|62
1620831190000|2021-05-12 14:53:10|83223|83173|83220.1|83170.1|83223|83173|83210.7|83160.7|67
1620831200000|2021-05-12 14:53:20|83218.8|83168.8|83207.7|83157.7|83224.4|83174.4|83207.7|83157.7|60
1620831210000|2021-05-12 14:53:30|83212|83162|83213.6|83163.6|83215.5|83165.5|83209.6|83159.6|67
1620831220000|2021-05-12 14:53:40|83213.9|83163.9|83226|83176|83226|83176|83212.6|83162.6|59
1620831230000|2021-05-12 14:53:50|83225.8|83175.8|83236.8|83186.8|83242.6|83192.6|83223.1|83173.1|66
1620831240000|2021-05-12 14:54:00|83236.7|83186.7|83235.9|83185.9|83240.4|83190.4|83235.7|83185.7|59
1620831250000|2021-05-12 14:54:10|83235.7|83185.7|83236.5|83186.5|83237.8|83187.8|83230.3|83180.3|66
1620831260000|2021-05-12 14:54:20|83236.3|83186.3|83246|83196|83246|83208.8|83226.3|83185.6|66
1620831270000|2021-05-12 14:54:30|83248|83198|83269.1|83219.1|83270.8|83220.8|83239.9|83194.8|68
1620831280000|2021-05-12 14:54:40|83269.6|83219.6|83283.2|83233.2|83284.4|83234.4|83248.9|83210.5|63
1620831290000|2021-05-12 14:54:50|83284.1|83234.1|83282|83232|83290.9|83240.9|83282|83232|71
1620831300000|2021-05-12 14:55:00|83281.2|83231.2|83270.9|83220.9|83283.1|83233.1|83265.7|83215.7|69
1620831310000|2021-05-12 14:55:10|83270.3|83220.3|83258.9|83208.9|83271|83221|83256.5|83206.5|61
1620831320000|2021-05-12 14:55:20|83259|83209|83301.1|83251.1|83302.2|83252.2|83248.9|83203.1|66
1620831330000|2021-05-12 14:55:30|83299.4|83249.4|83290.6|83240.6|83299.4|83249.4|83284.1|83234.1|71
1620831340000|2021-05-12 14:55:40|83290.7|83240.7|83290.1|83240.1|83291.2|83241.2|83289|83239|60
1620831350000|2021-05-12 14:55:50|83287.8|83237.8|83270.5|83220.5|83287.8|83237.8|83268.9|83218.9|68
1620831360000|2021-05-12 14:56:00|83269.9|83219.9|83262.1|83212.1|83270.5|83220.5|83258.1|83208.1|61
1620831370000|2021-05-12 14:56:10|83261.7|83211.7|83286.8|83236.8|83293.5|83243.5|83258.9|83208.9|67
1620831380000|2021-05-12 14:56:20|83286.7|83236.7|83288.9|83238.9|83294|83249.6|83274.6|83227.9|69
1620831390000|2021-05-12 14:56:30|83288.2|83238.2|83289.6|83239.6|83299.5|83256.1|83280.8|83237.3|63
1620831400000|2021-05-12 14:56:40|83289.3|83239.3|83259.5|83209.5|83289.3|83249|83259.2|83209.2|70
1620831410000|2021-05-12 14:56:50|83259.7|83209.7|83250.8|83200.8|83259.7|83209.7|83229.2|83179.2|71
1620831420000|2021-05-12 14:57:00|83248.6|83198.6|83228|83178|83255.1|83205.1|83224.9|83174.9|75
1620831430000|2021-05-12 14:57:10|83228.5|83178.5|83229.6|83179.6|83235.2|83185.2|83228.2|83178.2|59
1620831440000|2021-05-12 14:57:20|83229.8|83179.8|83204.9|83154.9|83233.8|83183.8|83203.3|83153.3|65
1620831450000|2021-05-12 14:57:30|83206.1|83156.1|83242.3|83192.3|83244.4|83194.4|83206.1|83156.1|72
1620831460000|2021-05-12 14:57:40|83242.4|83192.4|83236.3|83186.3|83244|83194|83235.4|83185.4|64
1620831470000|2021-05-12 14:57:50|83236.2|83186.2|83216.9|83166.9|83236.2|83186.2|83215.1|83165.1|75
1620831480000|2021-05-12 14:58:00|83216.7|83166.7|83209|83159|83218.4|83168.4|83207.4|83157.4|67
1620831490000|2021-05-12 14:58:10|83209.5|83159.5|83207.6|83157.6|83210.2|83160.2|83206.6|83156.6|64
1620831500000|2021-05-12 14:58:20|83208.1|83158.1|83206.7|83156.7|83211.7|83161.7|83206.4|83156.4|68
1620831510000|2021-05-12 14:58:30|83207.2|83157.2|83192.4|83142.4|83207.5|83157.5|83190.4|83140.4|67
1620831520000|2021-05-12 14:58:40|83193.3|83143.3|83234.5|83184.5|83235.1|83185.1|83192.5|83142.5|72
1620831530000|2021-05-12 14:58:50|83234.7|83184.7|83222.9|83172.9|83234.8|83184.8|83220.8|83170.8|68
1620831540000|2021-05-12 14:59:00|83223.7|83173.7|83220.6|83170.6|83228|83178|83215.9|83165.9|71
1620831550000|2021-05-12 14:59:10|83222.1|83172.1|83243.3|83193.3|83249.5|83199.5|83214.7|83172|71
1620831560000|2021-05-12 14:59:20|83241.9|83191.9|83220.3|83170.3|83244.7|83194.7|83220.3|83170.3|65
1620831570000|2021-05-12 14:59:30|83220.2|83170.2|83225.4|83175.4|83232|83189.6|83208.9|83170.2|72
1620831580000|2021-05-12 14:59:40|83225.5|83175.5|83222.1|83172.1|83226.9|83182.1|83207.1|83169.5|59
1620831590000|2021-05-12 14:59:50|83222.5|83172.5|83205.4|83155.4|83223.5|83180.5|83187.8|83148.2|66
1620831600000|2021-05-12 15:00:00|83206.7|83156.7|83216.9|83166.9|83223|83173|83190|83151.6|75
1620831610000|2021-05-12 15:00:10|83218.7|83168.7|83220.8|83170.8|83225.4|83184|83207.2|83167.6|64
1620831620000|2021-05-12 15:00:20|83220.7|83170.7|83210.1|83160.1|83222.6|83172.6|83209.8|83159.8|69
1620831630000|2021-05-12 15:00:30|83209.3|83159.3|83210.2|83160.2|83213.9|83163.9|83207.4|83157.4|62
1620831640000|2021-05-12 15:00:40|83210.6|83160.6|83208.8|83158.8|83213.5|83163.5|83208|83158|58
1620831650000|2021-05-12 15:00:50|83208.2|83158.2|83207.4|83157.4|83212.7|83162.7|83206.6|83156.6|66
1620831660000|2021-05-12 15:01:00|83207.3|83157.3|83206|83156|83210.4|83160.4|83202.8|83152.8|69
1620831670000|2021-05-12 15:01:10|83206.3|83156.3|83206.2|83156.2|83207.6|83157.6|83204.6|83154.6|52
1620831680000|2021-05-12 15:01:20|83205.5|83155.5|83199.3|83149.3|83209.1|83159.1|83192.5|83142.5|64
1620831690000|2021-05-12 15:01:30|83199.9|83149.9|83195.2|83145.2|83201.5|83151.5|83194.4|83144.4|53
1620831700000|2021-05-12 15:01:40|83195|83145|83197.6|83147.6|83202.7|83161.7|83186.1|83144.5|65
1620831710000|2021-05-12 15:01:50|83197.9|83147.9|83196.7|83146.7|83204.4|83154.4|83195.8|83145.8|65
1620831720000|2021-05-12 15:02:00|83196.9|83146.9|83200.8|83150.8|83205|83165.7|83188.2|83146.3|64
1620831730000|2021-05-12 15:02:10|83201|83151|83197.9|83147.9|83201|83151|83195.4|83145.4|59
1620831740000|2021-05-12 15:02:20|83197.5|83147.5|83187.3|83162.3|83208.6|83168.8|83186.4|83147.5|68
1620831750000|2021-05-12 15:02:30|83188.4|83163.4|83197.8|83147.8|83203.4|83166.4|83188.2|83146.6|59
1620831760000|2021-05-12 15:02:40|83197.7|83147.7|83196.8|83146.8|83198.9|83159.2|83178|83141.7|58
1620831770000|2021-05-12 15:02:50|83196.6|83146.6|83198.1|83148.1|83199.5|83161.9|83186.6|83145.9|59
1620831780000|2021-05-12 15:03:00|83197.8|83147.8|83197.9|83147.9|83203.6|83165.9|83186.1|83146.5|70
1620831790000|2021-05-12 15:03:10|83197.8|83147.8|83187|83137|83199.6|83149.6|83185.2|83135.2|62
1620831800000|2021-05-12 15:03:20|83187.1|83137.1|83184.6|83159.6|83198.3|83160.8|83182.2|83137.1|63
1620831810000|2021-05-12 15:03:30|83185.5|83160.5|83185.6|83160.6|83200.4|83163.9|83183.7|83145.6|67
1620831820000|2021-05-12 15:03:40|83185.8|83160.8|83177.3|83152.3|83188.8|83161|83174.2|83137.6|59
1620831830000|2021-05-12 15:03:50|83176.8|83151.8|83173.3|83148.3|83178.9|83153.9|83169.9|83144.9|57
1620831840000|2021-05-12 15:04:00|83172.3|83147.3|83170|83145|83189.9|83152.8|83170|83138.1|59
1620831850000|2021-05-12 15:04:10|83170.6|83145.6|83186.8|83136.8|83187.6|83145.7|83165.7|83132.1|55
1620831860000|2021-05-12 15:04:20|83171.1|83146.1|83167.7|83142.7|83172.1|83147.1|83167.5|83142.5|49
1620831870000|2021-05-12 15:04:30|83168.1|83143.1|83156.1|83131.1|83174.5|83144.8|83154.4|83117.4|61
1620831880000|2021-05-12 15:04:40|83156|83131|83165.8|83140.8|83176.7|83141|83155.6|83125.7|55
1620831890000|2021-05-12 15:04:50|83166|83141|83158.3|83133.3|83166.2|83141.2|83156.4|83131.4|61
1620831900000|2021-05-12 15:05:00|83156.7|83131.7|83149.7|83124.7|83156.9|83131.9|83148.8|83123.8|64
1620831910000|2021-05-12 15:05:10|83150.7|83125.7|83142|83117|83157.8|83126.9|83140.9|83103.9|73
1620831920000|2021-05-12 15:05:20|83142.4|83117.4|83147.7|83097.7|83152.9|83117.8|83138.8|83096.2|67
1620831930000|2021-05-12 15:05:30|83148.2|83098.2|83135.9|83110.9|83149.2|83111.3|83134.8|83096.1|52
1620831940000|2021-05-12 15:05:40|83135|83110|83141.3|83091.3|83143.9|83110.1|83128.9|83086.4|62
1620831950000|2021-05-12 15:05:50|83141|83091|83138.2|83088.2|83141.3|83091.3|83137.9|83087.9|51
1620831960000|2021-05-12 15:06:00|83139.5|83089.5|83136.3|83086.3|83147|83106.1|83124.9|83086.3|67
1620831970000|2021-05-12 15:06:10|83136.9|83086.9|83138.8|83088.8|83139.8|83099.4|83122|83084.8|60
1620831980000|2021-05-12 15:06:20|83138.7|83088.7|83138.6|83088.6|83140.7|83090.7|83132|83082|68
1620831990000|2021-05-12 15:06:30|83138.3|83088.3|83154.2|83104.2|83154.6|83105.6|83129.1|83088.3|50
1620832000000|2021-05-12 15:06:40|83155|83105|83172|83122|83175|83125|83154.8|83104.8|69
1620832010000|2021-05-12 15:06:50|83171.4|83121.4|83153.2|83103.2|83174.3|83124.3|83143.4|83100.6|69
1620832020000|2021-05-12 15:07:00|83153.6|83103.6|83168.3|83118.3|83168.9|83124|83147|83103.6|67
1620832030000|2021-05-12 15:07:10|83168.6|83118.6|83168.7|83118.7|83169.9|83119.9|83165.3|83115.3|58
1620832040000|2021-05-12 15:07:20|83168.6|83118.6|83174|83149|83184.1|83149|83168.1|83118.1|62
1620832050000|2021-05-12 15:07:30|83174.2|83149.2|83191.4|83141.4|83192.6|83153.6|83174.2|83140.2|58
1620832060000|2021-05-12 15:07:40|83191.3|83141.3|83194.4|83144.4|83195.8|83145.8|83191.3|83141.3|54
1620832070000|2021-05-12 15:07:50|83195.4|83145.4|83195.5|83170.5|83205.2|83171.4|83188.7|83145.4|71
1620832080000|2021-05-12 15:08:00|83196.2|83171.2|83225.5|83175.5|83225.7|83177.7|83196.2|83156.9|72
1620832090000|2021-05-12 15:08:10|83225.7|83175.7|83236.5|83186.5|83236.5|83186.5|83223|83173|59
1620832100000|2021-05-12 15:08:20|83236.2|83186.2|83226.2|83176.2|83238|83197.9|83220.1|83174.2|61
1620832110000|2021-05-12 15:08:30|83226.7|83176.7|83240.8|83190.8|83242.5|83193.6|83208.6|83172.2|65
1620832120000|2021-05-12 15:08:40|83241.7|83191.7|83223.5|83198.5|83244.7|83202.8|83219|83182.1|70
1620832130000|2021-05-12 15:08:50|83224.1|83199.1|83236.9|83186.9|83248.4|83199.1|83223.6|83186.9|69
1620832140000|2021-05-12 15:09:00|83236|83186|83243.7|83193.7|83244.3|83202.3|83218|83179|65
1620832150000|2021-05-12 15:09:10|83231.2|83206.2|83251.8|83201.8|83254.8|83212.5|83230.1|83192.9|72
1620832160000|2021-05-12 15:09:20|83251.6|83201.6|83218.6|83193.6|83251.7|83215|83218.4|83180.8|61
1620832170000|2021-05-12 15:09:30|83218.9|83193.9|83217.3|83192.3|83232.3|83196.6|83214|83177.3|62
1620832180000|2021-05-12 15:09:40|83219.5|83194.5|83233.7|83183.7|83247.1|83210.3|83218.7|83183.7|71
1620832190000|2021-05-12 15:09:50|83234|83184|83222.5|83197.5|83241|83199.7|83217.3|83180.3|68
1620832200000|2021-05-12 15:10:00|83221.7|83196.7|83231.1|83206.1|83243|83206.1|83221.7|83187.7|61
1620832210000|2021-05-12 15:10:10|83231.6|83206.6|83251.7|83226.7|83267|83230.1|83231.6|83204.1|69
1620832220000|2021-05-12 15:10:20|83251.6|83226.6|83272.8|83222.8|83273.8|83231.1|83251.1|83220.5|61
1620832230000|2021-05-12 15:10:30|83273.9|83223.9|83279.1|83229.1|83282.1|83239.9|83259.6|83223.9|72
1620832240000|2021-05-12 15:10:40|83278.8|83228.8|83264.2|83239.2|83278.8|83240.1|83258.6|83221.3|62
1620832250000|2021-05-12 15:10:50|83264.1|83239.1|83270.5|83245.5|83280.8|83249.3|83263.6|83226.8|61
1620832260000|2021-05-12 15:11:00|83270.6|83245.6|83268.8|83218.8|83275.8|83246.6|83266|83216|63
1620832270000|2021-05-12 15:11:10|83268.7|83218.7|83255.1|83230.1|83272.3|83234|83255.1|83218.1|50
1620832280000|2021-05-12 15:11:20|83256.3|83231.3|83267|83217|83269|83231.3|83252.4|83215.6|61
1620832290000|2021-05-12 15:11:30|83266.9|83216.9|83273.4|83223.4|83276.5|83236|83260.3|83216.9|47
1620832300000|2021-05-12 15:11:40|83273.8|83223.8|83278.1|83228.1|83278.1|83228.1|83273.8|83223.8|36
1620832310000|2021-05-12 15:11:50|83278.9|83228.9|83279|83229|83285.3|83240.8|83264.4|83227.4|63
1620832320000|2021-05-12 15:12:00|83279.1|83229.1|83288.2|83238.2|83289.8|83243.8|83264.8|83227.4|64
1620832330000|2021-05-12 15:12:10|83288.8|83238.8|83289.3|83239.3|83292.8|83242.8|83288.3|83238.3|58
1620832340000|2021-05-12 15:12:20|83288.5|83238.5|83278.2|83253.2|83289.3|83254.6|83272.4|83238.5|60
1620832350000|2021-05-12 15:12:30|83274.6|83249.6|83286.7|83236.7|83298.3|83252.6|83273.1|83236.7|63
1620832360000|2021-05-12 15:12:40|83285.7|83235.7|83279.5|83229.5|83287.8|83237.8|83275.8|83225.8|61
1620832370000|2021-05-12 15:12:50|83279.7|83229.7|83280.1|83230.1|83280.7|83230.7|83277.2|83227.2|47
1620832380000|2021-05-12 15:13:00|83279.9|83229.9|83278|83228|83283.8|83243.8|83266.9|83225.5|56
1620832390000|2021-05-12 15:13:10|83277.8|83227.8|83264.1|83214.1|83277.9|83227.9|83262.8|83212.8|50
1620832400000|2021-05-12 15:13:20|83264.8|83214.8|83274.8|83224.8|83275.8|83241.3|83260.2|83214.3|71
1620832410000|2021-05-12 15:13:30|83274.7|83224.7|83229.9|83179.9|83274.7|83229.5|83217.4|83167.4|71
1620832420000|2021-05-12 15:13:40|83231.6|83181.6|83236.5|83186.5|83238.9|83188.9|83230.9|83180.9|60
1620832430000|2021-05-12 15:13:50|83236.8|83186.8|83240.3|83190.3|83242.4|83192.4|83235.7|83185.7|49
1620832440000|2021-05-12 15:14:00|83240.1|83190.1|83223.1|83198.1|83241|83202.1|83221.6|83184.4|55
1620832450000|2021-05-12 15:14:10|83222.2|83197.2|83214.9|83189.9|83232.9|83197.2|83214.7|83181.2|55
1620832460000|2021-05-12 15:14:20|83215|83190|83208|83183|83228.7|83190.6|83206.8|83171.4|54
1620832470000|2021-05-12 15:14:30|83208.4|83183.4|83208.9|83183.9|83221.5|83185.6|83207.6|83170.2|41
1620832480000|2021-05-12 15:14:40|83209.2|83184.2|83193.7|83168.7|83220.8|83184.5|83193.7|83164.1|58
1620832490000|2021-05-12 15:14:50|83193.8|83168.8|83202.9|83152.9|83207.6|83170.9|83188.2|83152.9|57
1620832500000|2021-05-12 15:15:00|83193.1|83168.1|83201.9|83176.9|83213.3|83176.9|83191.7|83161.2|56
1620832510000|2021-05-12 15:15:10|83201|83176|83201.4|83176.4|83216.1|83177.8|83200.6|83164.3|56
1620832520000|2021-05-12 15:15:20|83201.2|83176.2|83204.9|83179.9|83206.2|83181.2|83199.8|83174.8|49
1620832530000|2021-05-12 15:15:30|83204.2|83179.2|83217.7|83167.7|83219|83181|83203.6|83167.7|48
1620832540000|2021-05-12 15:15:40|83217.8|83167.8|83201.4|83176.4|83218|83178.7|83199.3|83166.7|44
1620832550000|2021-05-12 15:15:50|83201.1|83176.1|83202|83177|83205.1|83180.1|83199.6|83174.6|40
1620832560000|2021-05-12 15:16:00|83202.7|83177.7|83208.7|83183.7|83223.2|83185.6|83202.7|83170.1|65
1620832570000|2021-05-12 15:16:10|83209|83184|83206.6|83181.6|83210.7|83185.7|83206.2|83181.2|56
1620832580000|2021-05-12 15:16:20|83206.2|83181.2|83207.4|83182.4|83222.6|83183.1|83206.2|83169.5|47
1620832590000|2021-05-12 15:16:30|83208.1|83183.1|83210.5|83185.5|83224.4|83185.5|83207.7|83170.4|48
1620832600000|2021-05-12 15:16:40|83210.4|83185.4|83211|83186|83212.2|83187.2|83207.7|83182.7|51
1620832610000|2021-05-12 15:16:50|83211.1|83186.1|83226|83176|83227.4|83189.2|83210.2|83174.7|45
1620832620000|2021-05-12 15:17:00|83224.5|83174.5|83229.7|83179.7|83230|83191.6|83216.6|83174.5|61
1620832630000|2021-05-12 15:17:10|83229.5|83179.5|83225.3|83175.3|83229.7|83193|83213.3|83173.7|56
1620832640000|2021-05-12 15:17:20|83224.9|83174.9|83205.8|83180.8|83225.3|83184.7|83205.5|83171.7|52
1620832650000|2021-05-12 15:17:30|83205.4|83180.4|83218.9|83168.9|83218.9|83184.4|83205.3|83168.1|39
1620832660000|2021-05-12 15:17:40|83219.2|83169.2|83200.9|83175.9|83219.3|83180.2|83198.7|83159.6|57
1620832670000|2021-05-12 15:17:50|83201.6|83176.6|83214.4|83164.4|83219.8|83182.8|83201.6|83163.5|58
1620832680000|2021-05-12 15:18:00|83215.4|83165.4|83200.7|83175.7|83215.5|83178.8|83198.5|83162|60
1620832690000|2021-05-12 15:18:10|83200.3|83175.3|83194.4|83169.4|83200.4|83175.4|83193|83168|61
1620832700000|2021-05-12 15:18:20|83193.2|83168.2|83186.3|83136.3|83203.5|83170.2|83176.2|83133.5|66
1620832710000|2021-05-12 15:18:30|83186.2|83136.2|83185.5|83135.5|83188.6|83138.6|83183.7|83133.7|56
1620832720000|2021-05-12 15:18:40|83185.6|83135.6|83185|83135|83187.4|83137.4|83183|83133|50
1620832730000|2021-05-12 15:18:50|83185.3|83135.3|83171.2|83146.2|83187.3|83148.1|83171.2|83131.2|48
1620832740000|2021-05-12 15:19:00|83171.7|83146.7|83167.2|83142.2|83171.9|83146.9|83165.8|83140.8|54
1620832750000|2021-05-12 15:19:10|83167.7|83142.7|83166|83141|83180.4|83143.9|83166|83128.9|47
1620832760000|2021-05-12 15:19:20|83166.8|83141.8|83176.2|83126.2|83178.7|83142.3|83165.9|83125.5|32
1620832770000|2021-05-12 15:19:30|83176|83126|83164.8|83139.8|83180.9|83146.6|83162.5|83125.6|55
1620832780000|2021-05-12 15:19:40|83164.5|83139.5|83182.8|83132.8|83183.4|83144.3|83163.4|83130.7|56
1620832790000|2021-05-12 15:19:50|83182.5|83132.5|83178.5|83128.5|83182.5|83132.5|83176.3|83126.3|46
1620832800000|2021-05-12 15:20:00|83178.6|83128.6|83181.2|83131.2|83182.5|83132.5|83177.4|83127.4|46
1620832810000|2021-05-12 15:20:10|83181.1|83131.1|83179.2|83129.2|83181.4|83142.4|83166.8|83125.8|40
1620832820000|2021-05-12 15:20:20|83179.3|83129.3|83171.5|83146.5|83183.4|83148.3|83170.8|83128.4|46
1620832830000|2021-05-12 15:20:30|83171.3|83146.3|83184.9|83134.9|83185.8|83146.3|83171.3|83133.7|42
1620832840000|2021-05-12 15:20:40|83185|83135|83188.5|83138.5|83190.3|83140.3|83184.5|83134.5|37
1620832850000|2021-05-12 15:20:50|83188.1|83138.1|83195|83145|83196.6|83146.6|83188|83138|46
1620832860000|2021-05-12 15:21:00|83195.3|83145.3|83193.2|83143.2|83197.6|83147.6|83192.5|83142.5|44
1620832870000|2021-05-12 15:21:10|83192.7|83142.7|83179.7|83154.7|83193.4|83156.2|83179|83142.4|37
1620832880000|2021-05-12 15:21:20|83179.6|83154.6|83176.2|83151.2|83191.3|83156.4|83175.9|83139.7|43
1620832890000|2021-05-12 15:21:30|83175.9|83150.9|83173|83148|83186.2|83151.2|83172.3|83134.9|41
1620832900000|2021-05-12 15:21:40|83172.9|83147.9|83172.6|83147.6|83173.5|83148.5|83171.7|83146.7|34
1620832910000|2021-05-12 15:21:50|83172.4|83147.4|83184.3|83134.3|83185.8|83147.4|83171.7|83133.9|28
1620832920000|2021-05-12 15:22:00|83184.2|83134.2|83172.2|83147.2|83187.5|83150.1|83172.2|83133.5|38
1620832930000|2021-05-12 15:22:10|83171.6|83146.6|83170.8|83145.8|83171.7|83146.7|83170|83145|43
1620832940000|2021-05-12 15:22:20|83171|83146|83197.8|83147.8|83200.2|83150.2|83170.9|83137.2|58
1620832950000|2021-05-12 15:22:30|83197.4|83147.4|83203.3|83153.3|83205.1|83155.1|83196.6|83146.6|57
1620832960000|2021-05-12 15:22:40|83203.4|83153.4|83204.5|83154.5|83205.3|83167.8|83189.8|83148.3|59
1620832970000|2021-05-12 15:22:50|83204.4|83154.4|83189.9|83164.9|83204.4|83165.8|83187.7|83150.5|52
1620832980000|2021-05-12 15:23:00|83189.8|83164.8|83195.6|83170.6|83210.7|83171.1|83189.4|83153.9|52
1620832990000|2021-05-12 15:23:10|83196.1|83171.1|83203.3|83153.3|83206.9|83171.4|83193.9|83152.7|44
1620833000000|2021-05-12 15:23:20|83203.1|83153.1|83179.2|83154.2|83203.1|83155.8|83177.1|83140.3|51
1620833010000|2021-05-12 15:23:30|83179.4|83154.4|83185.2|83160.2|83185.2|83160.2|83177.4|83152.4|45
1620833020000|2021-05-12 15:23:40|83185.6|83160.6|83182.6|83157.6|83185.6|83160.6|83179.9|83154.9|40
1620833030000|2021-05-12 15:23:50|83182.5|83157.5|83188.8|83163.8|83195.7|83164.2|83182.4|83145.7|45
1620833040000|2021-05-12 15:24:00|83188.9|83163.9|83185.6|83160.6|83188.9|83163.9|83184.3|83159.3|40
1620833050000|2021-05-12 15:24:10|83184.9|83159.9|83185.5|83160.5|83188.9|83163.9|83183.1|83158.1|51
1620833060000|2021-05-12 15:24:20|83185.2|83160.2|83180.8|83155.8|83186.3|83161.3|83180.8|83155.8|42
1620833070000|2021-05-12 15:24:30|83179.6|83154.6|83179.3|83154.3|83180.6|83155.6|83178.7|83153.7|48
1620833080000|2021-05-12 15:24:40|83179.2|83154.2|83175.3|83150.3|83179.2|83154.2|83174.9|83149.9|39
1620833090000|2021-05-12 15:24:50|83174.9|83149.9|83177.3|83152.3|83188.4|83153.8|83174.2|83137.7|44
1620833100000|2021-05-12 15:25:00|83176.9|83151.9|83199.2|83149.2|83200.2|83151.9|83176.9|83141|60
1620833110000|2021-05-12 15:25:10|83198.9|83148.9|83202.9|83152.9|83206.6|83156.6|83195.2|83145.2|57
1620833120000|2021-05-12 15:25:20|83204|83154|83189|83164|83207.2|83165.3|83188.2|83151.9|59
1620833130000|2021-05-12 15:25:30|83188.9|83163.9|83238.3|83188.3|83238.9|83188.9|83187.1|83150.3|72
1620833140000|2021-05-12 15:25:40|83236.7|83186.7|83238.4|83188.4|83239.3|83200.6|83225.1|83183.5|56
1620833150000|2021-05-12 15:25:50|83238|83188|83230.8|83180.8|83239.4|83189.4|83230|83180|43
1620833160000|2021-05-12 15:26:00|83231|83181|83258|83208|83264.5|83214.5|83229.4|83179.4|69
1620833170000|2021-05-12 15:26:10|83257.9|83207.9|83246.7|83196.7|83258.2|83208.2|83246.6|83196.6|51
1620833180000|2021-05-12 15:26:20|83247.2|83197.2|83234.1|83184.1|83247.2|83197.2|83234.1|83184.1|53
1620833190000|2021-05-12 15:26:30|83233.9|83183.9|83233.4|83183.4|83234.6|83196.9|83221.7|83182.5|36
1620833200000|2021-05-12 15:26:40|83233.3|83183.3|83207.3|83157.3|83233.3|83183.3|83206.6|83156.6|60
1620833210000|2021-05-12 15:26:50|83207.2|83157.2|83215|83165|83215.9|83165.9|83207.2|83157.2|52
1620833220000|2021-05-12 15:27:00|83215.4|83165.4|83219|83169|83219|83169|83215|83165|51
1620833230000|2021-05-12 15:27:10|83218.9|83168.9|83218.5|83168.5|83219.2|83169.2|83216.3|83166.3|42
1620833240000|2021-05-12 15:27:20|83218|83168|83230.4|83180.4|83231.2|83181.2|83217.9|83167.9|51
1620833250000|2021-05-12 15:27:30|83230.5|83180.5|83281.7|83098.6|83312|83262|83229.3|83098.6|73
1620833260000|2021-05-12 15:27:40|83241.7|83191.7|83256.9|83206.9|83293.9|83217.9|83194.3|83060.7|78
1620833270000|2021-05-12 15:27:50|83251.3|83201.3|83243|83193|83252.2|83202.2|83242.7|83192.7|60
1620833280000|2021-05-12 15:28:00|83243.3|83193.3|83246.9|83196.9|83247.1|83197.1|83242.4|83192.4|44
1620833290000|2021-05-12 15:28:10|83246.8|83196.8|83244.7|83194.7|83247.1|83197.1|83244.5|83194.5|41
1620833300000|2021-05-12 15:28:20|83244.8|83194.8|83244.8|83194.8|83246.4|83196.4|83243.6|83193.6|35
1620833310000|2021-05-12 15:28:30|83244.9|83194.9|83238.4|83188.4|83245.1|83195.1|83238|83188|37
1620833320000|2021-05-12 15:28:40|83238.2|83188.2|83228.1|83178.1|83239|83189|83228.1|83178.1|49
1620833330000|2021-05-12 15:28:50|83227.1|83177.1|83224.6|83174.6|83227.2|83177.2|83223|83173|46
1620833340000|2021-05-12 15:29:00|83224.3|83174.3|83222.7|83172.7|83228.8|83178.8|83222.6|83172.6|49
1620833350000|2021-05-12 15:29:10|83224.1|83174.1|83238.5|83188.5|83238.5|83188.5|83223.7|83173.7|64
1620833360000|2021-05-12 15:29:20|83239.7|83189.7|83274.7|83224.7|83291.4|83241.4|83239.7|83189.7|76
1620833370000|2021-05-12 15:29:30|83274.9|83224.9|83273|83223|83282.2|83232.2|83269.2|83219.2|66
1620833380000|2021-05-12 15:29:40|83273.9|83223.9|83267.7|83217.7|83273.9|83223.9|83267.1|83217.1|61
1620833390000|2021-05-12 15:29:50|83267.8|83217.8|83264.2|83214.2|83268|83218|83257.3|83207.3|64
1620833400000|2021-05-12 15:30:00|83263.5|83213.5|83268.6|83218.6|83269|83219|83263.5|83213.5|67
1620833410000|2021-05-12 15:30:10|83268.4|83218.4|83267.5|83217.5|83270.7|83220.7|83264.3|83214.3|67
1620833420000|2021-05-12 15:30:20|83264.8|83214.8|83268.1|83218.1|83268.1|83218.1|83262.4|83212.4|66
1620833430000|2021-05-12 15:30:30|83267.9|83217.9|83268.1|83218.1|83272.8|83222.8|83264.5|83214.5|60
1620833440000|2021-05-12 15:30:40|83270.5|83220.5|83270.5|83220.5|83272.9|83222.9|83268.4|83218.4|66
1620833450000|2021-05-12 15:30:50|83270.7|83220.7|83274.2|83224.2|83275.5|83225.5|83270.2|83220.2|64
1620833460000|2021-05-12 15:31:00|83275.4|83225.4|83286.5|83236.5|83286.5|83236.5|83275.4|83225.4|63
1620833470000|2021-05-12 15:31:10|83285.1|83235.1|83283.2|83233.2|83287|83237|83280.2|83230.2|59
1620833480000|2021-05-12 15:31:20|83283.3|83233.3|83283.7|83233.7|83286.3|83236.3|83283.3|83233.3|51
1620833490000|2021-05-12 15:31:30|83283.3|83233.3|83293.6|83243.6|83293.6|83243.6|83281.7|83231.7|55
1620833500000|2021-05-12 15:31:40|83293.7|83243.7|83288.2|83238.2|83296|83246|83287.6|83237.6|71
1620833510000|2021-05-12 15:31:50|83288|83238|83285.3|83235.3|83288|83238|83282.8|83232.8|57
1620833520000|2021-05-12 15:32:00|83286.5|83236.5|83285|83235|83288.4|83238.4|83281.7|83231.7|61
1620833530000|2021-05-12 15:32:10|83284.8|83234.8|83285.4|83235.4|83289.5|83239.5|83284.8|83234.8|47
1620833540000|2021-05-12 15:32:20|83285.6|83235.6|83279|83229|83285.7|83235.7|83272.7|83222.7|54
1620833550000|2021-05-12 15:32:30|83278.7|83228.7|83288.2|83238.2|83290|83240|83278.7|83228.7|64
1620833560000|2021-05-12 15:32:40|83288.5|83238.5|83314.2|83264.2|83316.1|83266.1|83282.7|83238.2|58
1620833570000|2021-05-12 15:32:50|83316.1|83266.1|83312.9|83262.9|83316.1|83266.1|83308.1|83258.1|57
1620833580000|2021-05-12 15:33:00|83315|83265|83310.6|83260.6|83315.7|83265.7|83309.9|83259.9|49
1620833590000|2021-05-12 15:33:10|83310.8|83260.8|83308.5|83258.5|83310.9|83260.9|83307|83257|55
1620833600000|2021-05-12 15:33:20|83308.8|83258.8|83306.9|83256.9|83308.8|83258.8|83305.9|83255.9|48
1620833610000|2021-05-12 15:33:30|83307.1|83257.1|83303.3|83253.3|83307.7|83257.7|83302.8|83252.8|50
1620833620000|2021-05-12 15:33:40|83302.8|83252.8|83305.1|83255.1|83307.4|83257.4|83302.8|83252.8|55
1620833630000|2021-05-12 15:33:50|83304.9|83254.9|83305|83255|83308.3|83258.3|83304.3|83254.3|39
1620833640000|2021-05-12 15:34:00|83304.9|83254.9|83301.4|83251.4|83304.9|83254.9|83299.9|83249.9|52
1620833650000|2021-05-12 15:34:10|83302.9|83252.9|83306.5|83256.5|83306.5|83256.5|83301|83251|45
1620833660000|2021-05-12 15:34:20|83306.9|83256.9|83297.9|83247.9|83306.9|83256.9|83297.3|83247.3|58
1620833670000|2021-05-12 15:34:30|83297.8|83247.8|83297.9|83247.9|83298.4|83248.4|83295.3|83245.3|55
1620833680000|2021-05-12 15:34:40|83297.6|83247.6|83297.1|83247.1|83298|83248|83292.3|83242.3|54
1620833690000|2021-05-12 15:34:50|83296.5|83246.5|83301.2|83251.2|83305.7|83255.7|83296|83246|62
1620833700000|2021-05-12 15:35:00|83301.9|83251.9|83290.9|83240.9|83303.2|83256.8|83278.3|83239.3|55
1620833710000|2021-05-12 15:35:10|83291|83241|83288.9|83238.9|83291|83241|83287.1|83237.1|55
1620833720000|2021-05-12 15:35:20|83287.4|83237.4|83286.3|83236.3|83292.2|83242.2|83283.7|83233.7|67
1620833730000|2021-05-12 15:35:30|83286.4|83236.4|83282.9|83232.9|83289.1|83239.1|83280.7|83230.7|72
1620833740000|2021-05-12 15:35:40|83282.5|83232.5|83274.8|83224.8|83283.2|83233.2|83274.8|83224.8|67
1620833750000|2021-05-12 15:35:50|83275.3|83225.3|83283.7|83233.7|83288.2|83238.2|83273.8|83223.8|56
1620833760000|2021-05-12 15:36:00|83285|83235|83275.5|83250.5|83289.9|83251.8|83275.3|83234.9|55
1620833770000|2021-05-12 15:36:10|83276.1|83251.1|83286.7|83236.7|83287.4|83251.7|83273.1|83233.8|54
1620833780000|2021-05-12 15:36:20|83286|83236|83283.4|83233.4|83286.1|83236.1|83281.6|83231.6|60
1620833790000|2021-05-12 15:36:30|83281.6|83231.6|83282.6|83232.6|83285.4|83235.4|83280|83230|41
1620833800000|2021-05-12 15:36:40|83283.2|83233.2|83289.5|83239.5|83290.2|83240.2|83282.6|83232.6|44
1620833810000|2021-05-12 15:36:50|83289.4|83239.4|83287.3|83237.3|83289.4|83239.4|83285.3|83235.3|41
1620833820000|2021-05-12 15:37:00|83287.1|83237.1|83291.8|83241.8|83293.4|83252.2|83277.2|83237|48
1620833830000|2021-05-12 15:37:10|83291.9|83241.9|83288.2|83238.2|83291.9|83241.9|83287.7|83237.7|41
1620833840000|2021-05-12 15:37:20|83288.6|83238.6|83290.2|83240.2|83290.5|83240.5|83287.5|83237.5|41
1620833850000|2021-05-12 15:37:30|83290.3|83240.3|83291.2|83241.2|83295.2|83245.2|83290.2|83240.2|49
1620833860000|2021-05-12 15:37:40|83291.3|83241.3|83292|83242|83292.3|83242.3|83290.3|83240.3|47
1620833870000|2021-05-12 15:37:50|83292.4|83242.4|83290.9|83240.9|83293.5|83243.5|83290.9|83240.9|39
1620833880000|2021-05-12 15:38:00|83290.5|83240.5|83290.1|83240.1|83290.5|83240.5|83285.9|83235.9|58
1620833890000|2021-05-12 15:38:10|83290.4|83240.4|83289.6|83239.6|83292.5|83242.5|83286.9|83236.9|50
1620833900000|2021-05-12 15:38:20|83289.4|83239.4|83292.1|83242.1|83293.6|83243.6|83289.2|83239.2|36
1620833910000|2021-05-12 15:38:30|83290.8|83240.8|83292.4|83242.4|83295.7|83245.7|83290.7|83240.7|35
1620833920000|2021-05-12 15:38:40|83292.2|83242.2|83291.2|83241.2|83295|83245|83290.8|83240.8|47
1620833930000|2021-05-12 15:38:50|83291.8|83241.8|83287.5|83237.5|83291.8|83241.8|83287|83237|40
1620833940000|2021-05-12 15:39:00|83287.4|83237.4|83287.6|83237.6|83287.6|83237.6|83284.9|83234.9|40
1620833950000|2021-05-12 15:39:10|83287.8|83237.8|83286.6|83236.6|83289.5|83239.5|83286.5|83236.5|45
1620833960000|2021-05-12 15:39:20|83284.6|83234.6|83281.5|83231.5|83287.8|83237.8|83281|83231|64
1620833970000|2021-05-12 15:39:30|83279.6|83229.6|83280.8|83230.8|83283.4|83233.4|83279.1|83229.1|48
1620833980000|2021-05-12 15:39:40|83280.7|83230.7|83281.5|83231.5|83281.5|83231.5|83280.4|83230.4|45
1620833990000|2021-05-12 15:39:50|83280.1|83230.1|83283.9|83233.9|83283.9|83233.9|83277.4|83227.4|32
1620834000000|2021-05-12 15:40:00|83284.7|83234.7|83291.1|83241.1|83291.1|83241.1|83284.1|83234.1|49
1620834010000|2021-05-12 15:40:10|83291.2|83241.2|83279.4|83254.4|83292.1|83255.9|83279.4|83240.4|45
1620834020000|2021-05-12 15:40:20|83279.6|83254.6|83281.2|83256.2|83281.7|83256.7|83278.9|83253.9|47
1620834030000|2021-05-12 15:40:30|83281.1|83256.1|83282.5|83257.5|83294.7|83258|83280.9|83242.3|45
1620834040000|2021-05-12 15:40:40|83282.7|83257.7|83284.2|83259.2|83285.9|83260.9|83282.1|83257.1|62
1620834050000|2021-05-12 15:40:50|83284.7|83259.7|83293.8|83268.8|83301.6|83268.8|83284.7|83249.3|55
1620834060000|2021-05-12 15:41:00|83293.4|83268.4|83298|83273|83314.4|83276.6|83293.4|83258.1|69
1620834070000|2021-05-12 15:41:10|83298.4|83273.4|83342.6|83292.6|83345.9|83295.9|83296.9|83260.9|69
1620834080000|2021-05-12 15:41:20|83341.1|83291.1|83343.5|83293.5|83344.2|83307.1|83329.1|83291.1|69
1620834090000|2021-05-12 15:41:30|83343.1|83293.1|83330.6|83305.6|83343.2|83307.8|83330|83292.8|54
1620834100000|2021-05-12 15:41:40|83330.3|83305.3|83341.8|83291.8|83343.6|83307.3|83330.2|83290.2|58
1620834110000|2021-05-12 15:41:50|83341.7|83291.7|83323.1|83298.1|83342.6|83304.5|83323|83288.2|67
1620834120000|2021-05-12 15:42:00|83323.2|83298.2|83337.5|83287.5|83338.1|83301.3|83321|83282.9|57
1620834130000|2021-05-12 15:42:10|83337.7|83287.7|83326.4|83301.4|83339|83306.7|83325.5|83286.8|54
1620834140000|2021-05-12 15:42:20|83325.9|83300.9|83333.7|83283.7|83336|83302.8|83325.9|83283|54
1620834150000|2021-05-12 15:42:30|83334|83284|83319.3|83294.3|83334|83297.7|83318.6|83279.5|61
1620834160000|2021-05-12 15:42:40|83319.1|83294.1|83327.5|83277.5|83330.9|83294.6|83318.4|83273.6|60
1620834170000|2021-05-12 15:42:50|83326.5|83276.5|83325.9|83275.9|83330|83289.9|83313.6|83275.7|44
1620834180000|2021-05-12 15:43:00|83326.6|83276.6|83313.3|83288.3|83328|83288.3|83313.3|83275|47
1620834190000|2021-05-12 15:43:10|83312.7|83287.7|83310.5|83285.5|83328.7|83291.4|83310.5|83275.9|42
1620834200000|2021-05-12 15:43:20|83312.4|83287.4|83316.9|83266.9|83319.8|83287.4|83306.2|83266.8|57
1620834210000|2021-05-12 15:43:30|83316.7|83266.7|83309.1|83259.1|83319.3|83269.3|83304.8|83254.8|56
1620834220000|2021-05-12 15:43:40|83309|83259|83305.9|83255.9|83310|83260|83302.5|83252.5|44
1620834230000|2021-05-12 15:43:50|83305.3|83255.3|83308|83258|83308.3|83258.3|83304.5|83254.5|34
1620834240000|2021-05-12 15:44:00|83307.6|83257.6|83303.1|83253.1|83308.3|83267.6|83292.3|83251.5|40
1620834250000|2021-05-12 15:44:10|83302.5|83252.5|83301.3|83251.3|83303.9|83253.9|83300.2|83250.2|41
1620834260000|2021-05-12 15:44:20|83301.1|83251.1|83271.2|83221.2|83301.9|83251.9|83271.2|83221.2|51
1620834270000|2021-05-12 15:44:30|83270.2|83220.2|83243.9|83193.9|83270.2|83220.2|83243.5|83193.5|62
1620834280000|2021-05-12 15:44:40|83243.5|83193.5|83237.2|83187.2|83245.2|83195.2|83168.5|83118.5|65
1620834290000|2021-05-12 15:44:50|83235.3|83185.3|83226.7|83176.7|83235.7|83185.7|83225.9|83175.9|59
1620834300000|2021-05-12 15:45:00|83226.5|83176.5|83220.4|83170.4|83227.8|83177.8|83220.3|83170.3|56
1620834310000|2021-05-12 15:45:10|83220.7|83170.7|83221|83171|83223.6|83173.6|83220|83170|52
1620834320000|2021-05-12 15:45:20|83221.2|83171.2|83213.4|83163.4|83221.2|83171.2|83210.9|83160.9|48
1620834330000|2021-05-12 15:45:30|83213.7|83163.7|83210.9|83160.9|83214.4|83164.4|83206.9|83156.9|41
1620834340000|2021-05-12 15:45:40|83211|83161|83209|83159|83211.3|83161.3|83208.6|83158.6|33
1620834350000|2021-05-12 15:45:50|83208.9|83158.9|83209.2|83159.2|83210|83160|83205|83155|53
1620834360000|2021-05-12 15:46:00|83208.6|83158.6|83208.4|83158.4|83224.6|83174.6|83205.4|83155.4|66
1620834370000|2021-05-12 15:46:10|83209.1|83159.1|83208.1|83158.1|83209.8|83159.8|83207.4|83157.4|39
1620834380000|2021-05-12 15:46:20|83208.6|83158.6|83253.2|83203.2|83253.2|83203.2|83208.3|83158.3|49
1620834390000|2021-05-12 15:46:30|83251.5|83201.5|83303.1|83253.1|83313.1|83263.1|83241.9|83191.9|72
1620834400000|2021-05-12 15:46:40|83301.6|83251.6|83225.8|83175.8|83301.6|83251.6|83213.8|83159.6|74
1620834410000|2021-05-12 15:46:50|83225.5|83175.5|83221.2|83171.2|83225.8|83175.8|83220.5|83170.5|62
1620834420000|2021-05-12 15:47:00|83221.3|83171.3|83218.9|83168.9|83223.5|83173.5|83218.6|83168.6|61
1620834430000|2021-05-12 15:47:10|83218.8|83168.8|83219|83169|83219.6|83169.6|83218|83168|30
1620834440000|2021-05-12 15:47:20|83219.1|83169.1|83211.2|83161.2|83219.7|83169.7|83210.9|83160.9|50
1620834450000|2021-05-12 15:47:30|83211.9|83161.9|83203.5|83153.5|83212.7|83162.7|83203.4|83153.4|60
1620834460000|2021-05-12 15:47:40|83203.4|83153.4|83199.8|83149.8|83207.9|83157.9|83199.4|83149.4|63
1620834470000|2021-05-12 15:47:50|83199.6|83149.6|83196|83146|83199.8|83149.8|83194.6|83144.6|53
1620834480000|2021-05-12 15:48:00|83196.5|83146.5|83197.6|83147.6|83201.2|83151.2|83196.5|83146.5|52
1620834490000|2021-05-12 15:48:10|83197.4|83147.4|83218.4|83168.4|83218.4|83168.4|83197.2|83147.2|60
1620834500000|2021-05-12 15:48:20|83218.3|83168.3|83224.5|83174.5|83227.9|83177.9|83217.9|83167.9|63
1620834510000|2021-05-12 15:48:30|83226.2|83176.2|83216.8|83166.8|83226.2|83176.2|83216.5|83166.5|54
1620834520000|2021-05-12 15:48:40|83216.9|83166.9|83213.5|83163.5|83217.9|83167.9|83213.1|83163.1|60
1620834530000|2021-05-12 15:48:50|83213|83163|83213.8|83163.8|83214.3|83164.3|83211.9|83161.9|43
1620834540000|2021-05-12 15:49:00|83213.9|83163.9|83212.1|83162.1|83214.7|83164.7|83211.9|83161.9|44
1620834550000|2021-05-12 15:49:10|83211.9|83161.9|83213.4|83163.4|83213.9|83163.9|83210.7|83160.7|48
1620834560000|2021-05-12 15:49:20|83213.5|83163.5|83217.2|83167.2|83217.4|83167.4|83210.9|83160.9|47
1620834570000|2021-05-12 15:49:30|83217.5|83167.5|83224.1|83174.1|83227.1|83177.1|83212.6|83162.6|69
1620834580000|2021-05-12 15:49:40|83224.5|83174.5|83221|83171|83226.6|83176.6|83217.3|83167.3|56
1620834590000|2021-05-12 15:49:50|83220.9|83170.9|83225.7|83175.7|83225.7|83175.7|83217.6|83167.6|46
1620834600000|2021-05-12 15:50:00|83225.4|83175.4|83224.3|83174.3|83226.4|83176.4|83221.1|83171.1|57
1620834610000|2021-05-12 15:50:10|83224.2|83174.2|83225.4|83175.4|83228.5|83178.5|83224.2|83174.2|46
1620834620000|2021-05-12 15:50:20|83225.6|83175.6|83224.6|83174.6|83226.1|83176.1|83224|83174|46
1620834630000|2021-05-12 15:50:30|83226.5|83176.5|83236.7|83186.7|83238.1|83188.1|83226.5|83176.5|46
1620834640000|2021-05-12 15:50:40|83237.1|83187.1|83245.9|83195.9|83246|83196|83236.8|83186.8|54
1620834650000|2021-05-12 15:50:50|83246.1|83196.1|83256.2|83206.2|83256.2|83206.2|83246.1|83196.1|57
1620834660000|2021-05-12 15:51:00|83257.1|83207.1|83260.4|83210.4|83261.6|83211.6|83257.1|83207.1|52
1620834670000|2021-05-12 15:51:10|83260.6|83210.6|83263.4|83213.4|83267.2|83217.2|83258.8|83208.8|42
1620834680000|2021-05-12 15:51:20|83265.4|83215.4|83267.1|83217.1|83267.1|83224.8|83248.8|83208.6|53
1620834690000|2021-05-12 15:51:30|83267.2|83217.2|83268.4|83218.4|83270.1|83220.1|83267|83217|48
1620834700000|2021-05-12 15:51:40|83268.2|83218.2|83258.7|83208.7|83270.4|83220.4|83258.7|83208.7|46
1620834710000|2021-05-12 15:51:50|83249|83224|83262.3|83212.3|83263.6|83224|83249|83210.6|43
1620834720000|2021-05-12 15:52:00|83262.2|83212.2|83266.2|83216.2|83267.8|83230.9|83247.8|83211.4|56
1620834730000|2021-05-12 15:52:10|83265.3|83215.3|83252|83227|83270.8|83227|83247.8|83212.1|54
1620834740000|2021-05-12 15:52:20|83252.2|83227.2|83265.7|83215.7|83268|83230.5|83252.2|83215.7|53
1620834750000|2021-05-12 15:52:30|83266.4|83216.4|83267.3|83217.3|83269.9|83229.6|83253.5|83216|34
1620834760000|2021-05-12 15:52:40|83267.5|83217.5|83263.1|83213.1|83267.7|83217.7|83262|83212|44
1620834770000|2021-05-12 15:52:50|83263.3|83213.3|83266.2|83216.2|83266.2|83216.2|83262|83212|38
1620834780000|2021-05-12 15:53:00|83265.9|83215.9|83263.8|83213.8|83266.1|83216.1|83263.3|83213.3|43
1620834790000|2021-05-12 15:53:10|83263.9|83213.9|83267.3|83217.3|83267.8|83227.4|83250.1|83211.3|55
1620834800000|2021-05-12 15:53:20|83269.8|83219.8|83254.2|83229.2|83270.6|83233.8|83251.9|83219|50
1620834810000|2021-05-12 15:53:30|83254.1|83229.1|83253.7|83228.7|83255.2|83230.2|83252.3|83227.3|27
1620834820000|2021-05-12 15:53:40|83253.6|83228.6|83254.4|83229.4|83255|83230|83253.1|83228.1|27
1620834830000|2021-05-12 15:53:50|83254.5|83229.5|83256|83231|83271.2|83234.4|83254.1|83220.6|46
1620834840000|2021-05-12 15:54:00|83256.1|83231.1|83257.8|83232.8|83259.1|83234.1|83256|83231|40
1620834850000|2021-05-12 15:54:10|83257.6|83232.6|83256.6|83231.6|83257.6|83232.6|83253.3|83228.3|38
1620834860000|2021-05-12 15:54:20|83256.4|83231.4|83262.8|83237.8|83272.3|83238.2|83255.9|83221.3|41
1620834870000|2021-05-12 15:54:30|83263.7|83238.7|83281.8|83256.8|83295.1|83257.7|83263.7|83236.9|63
1620834880000|2021-05-12 15:54:40|83280.4|83255.4|83282.3|83257.3|83293.4|83258.3|83280.3|83241.8|48
1620834890000|2021-05-12 15:54:50|83282.8|83257.8|83284.6|83259.6|83285.9|83260.9|83282.5|83257.5|52
1620834900000|2021-05-12 15:55:00|83284.5|83259.5|83300.3|83250.3|83301.1|83263.6|83284.5|83248.4|55
1620834910000|2021-05-12 15:55:10|83300.6|83250.6|83301.7|83251.7|83304.2|83267.4|83289.5|83247.1|49
1620834920000|2021-05-12 15:55:20|83302.6|83252.6|83308.4|83258.4|83308.4|83270.9|83291.1|83252.6|43
1620834930000|2021-05-12 15:55:30|83308.3|83258.3|83311.3|83261.3|83311.5|83261.5|83308.2|83258.2|32
1620834940000|2021-05-12 15:55:40|83311.4|83261.4|83312.6|83262.6|83312.6|83262.6|83308.6|83258.6|46
1620834950000|2021-05-12 15:55:50|83312.5|83262.5|83296.7|83271.7|83314.1|83275.9|83295.6|83262.2|47
1620834960000|2021-05-12 15:56:00|83296.2|83271.2|83296|83271|83297.2|83272.2|83294.3|83269.3|36
1620834970000|2021-05-12 15:56:10|83296.3|83271.3|83296.9|83271.9|83297.6|83272.6|83295.6|83270.6|40
1620834980000|2021-05-12 15:56:20|83297.1|83272.1|83298.9|83273.9|83302.8|83277.8|83296.7|83271.7|36
1620834990000|2021-05-12 15:56:30|83298.8|83273.8|83307.6|83282.6|83315.6|83282.6|83298.5|83263.8|50
1620835000000|2021-05-12 15:56:40|83306.6|83281.6|83303.8|83278.8|83308.7|83283.7|83302.2|83277.2|46
1620835010000|2021-05-12 15:56:50|83302.9|83277.9|83302.5|83277.5|83304.8|83279.8|83302.3|83277.3|31
1620835020000|2021-05-12 15:57:00|83302.6|83277.6|83296|83271|83302.6|83277.6|83296|83271|51
1620835030000|2021-05-12 15:57:10|83296.4|83271.4|83299.8|83274.8|83312.7|83282.6|83293.9|83262.5|45
1620835040000|2021-05-12 15:57:20|83299.7|83274.7|83299.3|83274.3|83301.3|83276.3|83298.3|83273.3|35
1620835050000|2021-05-12 15:57:30|83299|83274|83303.6|83278.6|83303.8|83278.8|83296.4|83271.4|45
1620835060000|2021-05-12 15:57:40|83303.5|83278.5|83305.5|83280.5|83307.6|83282.6|83302.6|83277.6|50
1620835070000|2021-05-12 15:57:50|83305.9|83280.9|83305.6|83280.6|83311.5|83286.5|83304.5|83279.5|46
1620835080000|2021-05-12 15:58:00|83305|83280|83303.1|83278.1|83306|83281|83301.1|83276.1|50
1620835090000|2021-05-12 15:58:10|83302.2|83277.2|83311.1|83286.1|83312.5|83287.5|83302.2|83277.2|52
1620835100000|2021-05-12 15:58:20|83310.9|83285.9|83309.6|83284.6|83313.1|83288.1|83309.6|83284.6|37
1620835110000|2021-05-12 15:58:30|83309.5|83284.5|83312.2|83287.2|83313.1|83288.1|83309.5|83284.5|33
1620835120000|2021-05-12 15:58:40|83312.1|83287.1|83312.7|83287.7|83314.1|83289.1|83311.1|83286.1|45
1620835130000|2021-05-12 15:58:50|83313.3|83288.3|83314.8|83289.8|83314.8|83289.8|83312.5|83287.5|55
1620835140000|2021-05-12 15:59:00|83313.2|83288.2|83310.4|83285.4|83313.2|83288.2|83310.1|83285.1|46
1620835150000|2021-05-12 15:59:10|83310.2|83285.2|83305.1|83280.1|83320.4|83288.2|83304.9|83267.6|55
1620835160000|2021-05-12 15:59:20|83304.3|83279.3|83305.2|83280.2|83307.3|83282.3|83304.2|83279.2|51
1620835170000|2021-05-12 15:59:30|83304.7|83279.7|83302.6|83277.6|83306.6|83281.6|83302.6|83277.6|48
1620835180000|2021-05-12 15:59:40|83303.1|83278.1|83295.4|83270.4|83303.1|83278.1|83294.5|83269.5|60
1620835190000|2021-05-12 15:59:50|83295.1|83270.1|83301.4|83276.4|83314.2|83277.5|83287.1|83251|59
1620835200000|2021-05-12 16:00:00|83301.2|83276.2|83321.8|83271.8|83323.8|83277.5|83300.7|83264.1|56
1620835210000|2021-05-12 16:00:10|83321.6|83271.6|83317.3|83267.3|83322.3|83272.3|83314.5|83264.5|52
1620835220000|2021-05-12 16:00:20|83316.8|83266.8|83314.2|83264.2|83318.3|83268.3|83313.9|83263.9|45
1620835230000|2021-05-12 16:00:30|83313.7|83263.7|83314.5|83264.5|83314.5|83264.5|83307.8|83257.8|50
1620835240000|2021-05-12 16:00:40|83314.6|83264.6|83324.7|83274.7|83324.7|83274.7|83314.3|83264.3|58
1620835250000|2021-05-12 16:00:50|83324.3|83274.3|83325.8|83275.8|83326.3|83276.3|83323.1|83273.1|46
1620835260000|2021-05-12 16:01:00|83325.6|83275.6|83327.5|83277.5|83327.9|83277.9|83325.3|83275.3|55
1620835270000|2021-05-12 16:01:10|83327.4|83277.4|83328.2|83278.2|83331.5|83281.5|83326.8|83276.8|45
1620835280000|2021-05-12 16:01:20|83328.5|83278.5|83328.9|83278.9|83328.9|83278.9|83327.4|83277.4|21
1620835290000|2021-05-12 16:01:30|83328.7|83278.7|83321.7|83271.7|83328.7|83278.7|83321.7|83271.7|49
1620835300000|2021-05-12 16:01:40|83321.6|83271.6|83322.8|83272.8|83324.9|83274.9|83320.4|83270.4|37
1620835310000|2021-05-12 16:01:50|83322.6|83272.6|83321.3|83271.3|83323.2|83273.2|83316.5|83266.5|47
1620835320000|2021-05-12 16:02:00|83320.4|83270.4|83316.9|83266.9|83320.4|83270.4|83316.4|83266.4|53
1620835330000|2021-05-12 16:02:10|83316.1|83266.1|83313.6|83263.6|83319|83269|83313.6|83263.6|52
1620835340000|2021-05-12 16:02:20|83314|83264|83305|83280|83320.8|83280|83305|83261.5|64
1620835350000|2021-05-12 16:02:30|83306.4|83281.4|83320.7|83270.7|83322.5|83281.4|83306.3|83267.1|52
1620835360000|2021-05-12 16:02:40|83320.2|83270.2|83320.5|83270.5|83321.2|83271.2|83318.2|83268.2|37
1620835370000|2021-05-12 16:02:50|83321|83271|83318.6|83268.6|83322.5|83272.5|83318|83268|39
1620835380000|2021-05-12 16:03:00|83318.3|83268.3|83318.3|83268.3|83319.3|83269.3|83312.9|83262.9|48
1620835390000|2021-05-12 16:03:10|83319.6|83269.6|83322.9|83272.9|83326.6|83276.6|83319.6|83269.6|50
1620835400000|2021-05-12 16:03:20|83323|83273|83321.3|83271.3|83323.8|83273.8|83318.1|83268.1|48
1620835410000|2021-05-12 16:03:30|83321.7|83271.7|83308.1|83283.1|83323.9|83284.8|83308.1|83270.8|48
1620835420000|2021-05-12 16:03:40|83307.3|83282.3|83309.3|83284.3|83322|83286.1|83305.3|83266.6|46
1620835430000|2021-05-12 16:03:50|83310.4|83285.4|83322.3|83272.3|83324.5|83285.4|83310.4|83271|45
1620835440000|2021-05-12 16:04:00|83323.4|83273.4|83329.7|83279.7|83332.1|83282.1|83323.4|83273.4|56
1620835450000|2021-05-12 16:04:10|83329.3|83279.3|83330.5|83280.5|83330.6|83280.6|83327.5|83277.5|48
1620835460000|2021-05-12 16:04:20|83331.1|83281.1|83326.7|83276.7|83331.6|83281.6|83325.8|83275.8|55
1620835470000|2021-05-12 16:04:30|83326.5|83276.5|83325.2|83275.2|83327.7|83277.7|83323.5|83273.5|36
1620835480000|2021-05-12 16:04:40|83325.3|83275.3|83333.3|83283.3|83333.3|83283.3|83324.9|83274.9|46
1620835490000|2021-05-12 16:04:50|83332.9|83282.9|83336.4|83286.4|83336.6|83286.6|83332.2|83282.2|40
1620835500000|2021-05-12 16:05:00|83335.7|83285.7|83325.5|83300.5|83339.7|83302.2|83324.7|83285|46
1620835510000|2021-05-12 16:05:10|83326.2|83301.2|83344.4|83294.4|83352|83302|83324.9|83288.9|56
1620835520000|2021-05-12 16:05:20|83344|83294|83343.8|83293.8|83344.3|83294.3|83338.6|83288.6|48
1620835530000|2021-05-12 16:05:30|83344.1|83294.1|83338.7|83288.7|83344.1|83294.1|83337.8|83287.8|49
1620835540000|2021-05-12 16:05:40|83338.3|83288.3|83333.9|83283.9|83338.7|83288.7|83331|83281|36
1620835550000|2021-05-12 16:05:50|83333.6|83283.6|83329.4|83279.4|83333.6|83283.6|83326.1|83276.1|41
1620835560000|2021-05-12 16:06:00|83329.8|83279.8|83318|83268|83330.2|83283.7|83307.1|83268|60
1620835570000|2021-05-12 16:06:10|83318.2|83268.2|83309.6|83259.6|83320|83270|83307.8|83257.8|74
1620835580000|2021-05-12 16:06:20|83308.8|83258.8|83308.5|83258.5|83309.8|83259.8|83304.7|83254.7|48
1620835590000|2021-05-12 16:06:30|83308.7|83258.7|83306.5|83256.5|83309.6|83259.6|83306.3|83256.3|40
1620835600000|2021-05-12 16:06:40|83305.8|83255.8|83309.7|83259.7|83310.6|83260.6|83303|83253|57
1620835610000|2021-05-12 16:06:50|83308.8|83258.8|83309.4|83259.4|83311.8|83261.8|83308.8|83258.8|44
1620835620000|2021-05-12 16:07:00|83309.3|83259.3|83315|83265|83316.5|83266.5|83308.5|83258.5|42
1620835630000|2021-05-12 16:07:10|83315.6|83265.6|83319.4|83269.4|83319.4|83269.4|83314.2|83264.2|50
1620835640000|2021-05-12 16:07:20|83319.2|83269.2|83316.9|83266.9|83320|83270|83315.2|83265.2|43
1620835650000|2021-05-12 16:07:30|83317.1|83267.1|83328.2|83278.2|83329.4|83279.4|83316.7|83266.7|50
1620835660000|2021-05-12 16:07:40|83327.5|83277.5|83328.5|83278.5|83329.6|83279.6|83327.1|83277.1|36
1620835670000|2021-05-12 16:07:50|83328.7|83278.7|83330.7|83280.7|83331.8|83281.8|83328|83278|37
1620835680000|2021-05-12 16:08:00|83330.5|83280.5|83335.1|83285.1|83335.9|83285.9|83330.5|83280.5|42
1620835690000|2021-05-12 16:08:10|83334.8|83284.8|83335.6|83285.6|83337.2|83287.2|83334.4|83284.4|38
1620835700000|2021-05-12 16:08:20|83335.4|83285.4|83331.5|83281.5|83335.4|83285.4|83328.9|83278.9|46
1620835710000|2021-05-12 16:08:30|83331.6|83281.6|83334.8|83284.8|83335.9|83285.9|83331.6|83281.6|23
1620835720000|2021-05-12 16:08:40|83335.2|83285.2|83326.6|83276.6|83337|83287|83318.3|83268.3|48
1620835730000|2021-05-12 16:08:50|83326.8|83276.8|83326.5|83276.5|83327.8|83277.8|83325.8|83275.8|28
1620835740000|2021-05-12 16:09:00|83324.8|83274.8|83328.6|83278.6|83328.6|83278.6|83324.6|83274.6|28
1620835750000|2021-05-12 16:09:10|83329.2|83279.2|83334.1|83284.1|83334.2|83284.2|83329.2|83279.2|45
1620835760000|2021-05-12 16:09:20|83334.2|83284.2|83336.9|83286.9|83339.2|83289.2|83333.8|83283.8|36
1620835770000|2021-05-12 16:09:30|83336.7|83286.7|83337.3|83287.3|83337.9|83287.9|83334.6|83284.6|49
1620835780000|2021-05-12 16:09:40|83337.1|83287.1|83335.5|83285.5|83338|83288|83333.6|83283.6|41
1620835790000|2021-05-12 16:09:50|83335.4|83285.4|83332.3|83282.3|83338.3|83288.3|83331|83281|43
1620835800000|2021-05-12 16:10:00|83332.4|83282.4|83337.5|83287.5|83337.5|83287.5|83332.4|83282.4|42
1620835810000|2021-05-12 16:10:10|83337.6|83287.6|83336.4|83286.4|83337.6|83287.6|83333.8|83283.8|27
1620835820000|2021-05-12 16:10:20|83336.6|83286.6|83344.1|83294.1|83345.8|83295.8|83336.1|83286.1|44
1620835830000|2021-05-12 16:10:30|83343.4|83293.4|83346.6|83296.6|83349.9|83299.9|83342.3|83292.3|44
1620835840000|2021-05-12 16:10:40|83345.9|83295.9|83347.2|83297.2|83349.6|83299.6|83345.9|83295.9|44
1620835850000|2021-05-12 16:10:50|83347.3|83297.3|83345.5|83295.5|83347.3|83297.3|83344.8|83294.8|39
1620835860000|2021-05-12 16:11:00|83345.4|83295.4|83345|83295|83346.2|83296.2|83344.5|83294.5|22
1620835870000|2021-05-12 16:11:10|83344.8|83294.8|83352.3|83302.3|83352.9|83316.1|83339.2|83294.3|50
1620835880000|2021-05-12 16:11:20|83351.7|83301.7|83353.9|83303.9|83355.1|83317.7|83340.1|83299.8|55
1620835890000|2021-05-12 16:11:30|83354.1|83304.1|83353.8|83303.8|83355.8|83305.8|83353.1|83303.1|38
1620835900000|2021-05-12 16:11:40|83354.1|83304.1|83342.2|83317.2|83356.2|83317.7|83340.4|83302.7|43
1620835910000|2021-05-12 16:11:50|83342|83317|83373.3|83323.3|83373.3|83323.3|83338.9|83306.2|42
1620835920000|2021-05-12 16:12:00|83372.1|83322.1|83383.4|83333.4|83385.6|83335.6|83372.1|83322.1|62
1620835930000|2021-05-12 16:12:10|83383.3|83333.3|83382.2|83332.2|83383.7|83333.7|83380.5|83330.5|54
1620835940000|2021-05-12 16:12:20|83381.7|83331.7|83382.2|83332.2|83382.7|83332.7|83380.2|83330.2|38
1620835950000|2021-05-12 16:12:30|83382.4|83332.4|83383.1|83333.1|83384.4|83347.8|83372.7|83331.4|28
1620835960000|2021-05-12 16:12:40|83383|83333|83382.8|83332.8|83384.8|83334.8|83381.6|83331.6|43
1620835970000|2021-05-12 16:12:50|83385|83335|83386.4|83336.4|83387.1|83337.1|83383.9|83333.9|54
1620835980000|2021-05-12 16:13:00|83386.7|83336.7|83383.9|83333.9|83386.8|83336.8|83383.7|83333.7|33
1620835990000|2021-05-12 16:13:10|83383.8|83333.8|83384.7|83334.7|83385.3|83335.3|83383.7|83333.7|29
1620836000000|2021-05-12 16:13:20|83384.8|83334.8|83388.6|83338.6|83389.2|83339.2|83384|83334|37
1620836010000|2021-05-12 16:13:30|83388.1|83338.1|83384.9|83334.9|83388.1|83338.1|83382.5|83332.5|47
1620836020000|2021-05-12 16:13:40|83384.5|83334.5|83387|83337|83388.1|83338.1|83384.2|83334.2|38
1620836030000|2021-05-12 16:13:50|83386.6|83336.6|83380.3|83355.3|83394.2|83356.6|83379.4|83336.6|48
1620836040000|2021-05-12 16:14:00|83395|83345|83395.5|83345.5|83396.1|83346.1|83391.7|83341.7|41
1620836050000|2021-05-12 16:14:10|83396.3|83346.3|83399|83349|83400.4|83350.4|83395.3|83345.3|39
1620836060000|2021-05-12 16:14:20|83399.7|83349.7|83407.9|83357.9|83409.5|83359.5|83398.8|83348.8|52
1620836070000|2021-05-12 16:14:30|83410.2|83360.2|83412.5|83362.5|83414.5|83364.5|83407.6|83357.6|51
1620836080000|2021-05-12 16:14:40|83412.3|83362.3|83433.1|83383.1|83433.1|83383.1|83412.3|83362.3|61
1620836090000|2021-05-12 16:14:50|83431.3|83381.3|83463.3|83413.3|83467.9|83417.9|83431.3|83381.3|67
1620836100000|2021-05-12 16:15:00|83465|83415|83502.1|83452.1|83509.1|83459.1|83463.7|83413.7|63
1620836110000|2021-05-12 16:15:10|83502.2|83452.2|83491.4|83441.4|83503.3|83453.3|83491.4|83441.4|63
1620836120000|2021-05-12 16:15:20|83491.5|83441.5|83488.8|83438.8|83493.3|83443.3|83488.8|83438.8|42
1620836130000|2021-05-12 16:15:30|83487.8|83437.8|83478|83428|83488.5|83438.5|83474.3|83424.3|54
1620836140000|2021-05-12 16:15:40|83479.1|83429.1|83472.6|83422.6|83481.3|83431.3|83471.6|83421.6|63
1620836150000|2021-05-12 16:15:50|83471.2|83421.2|83464.8|83414.8|83471.7|83421.7|83464.8|83414.8|45
1620836160000|2021-05-12 16:16:00|83464.9|83414.9|83470.8|83420.8|83471.7|83421.7|83464.7|83414.7|43
1620836170000|2021-05-12 16:16:10|83470.3|83420.3|83464.8|83414.8|83470.3|83420.3|83464.5|83414.5|42
1620836180000|2021-05-12 16:16:20|83464.3|83414.3|83461.7|83411.7|83468|83430.6|83455.4|83408.5|38
1620836190000|2021-05-12 16:16:30|83460.8|83410.8|83458|83408|83465.2|83415.2|83453.2|83403.2|54
1620836200000|2021-05-12 16:16:40|83457.4|83407.4|83466.6|83416.6|83469.2|83419.2|83457.4|83407.4|57
1620836210000|2021-05-12 16:16:50|83466.5|83416.5|83471.3|83421.3|83472.2|83422.2|83465.6|83415.6|46
1620836220000|2021-05-12 16:17:00|83471|83421|83469.4|83419.4|83471.8|83421.8|83464.6|83414.6|45
1620836230000|2021-05-12 16:17:10|83469.3|83419.3|83476.1|83426.1|83477.5|83427.5|83468.2|83418.2|48
1620836240000|2021-05-12 16:17:20|83476.4|83426.4|83482.5|83432.5|83482.5|83432.5|83476.2|83426.2|45
1620836250000|2021-05-12 16:17:30|83484.8|83434.8|83481.4|83431.4|83485.7|83435.7|83480.3|83430.3|42
1620836260000|2021-05-12 16:17:40|83481.6|83431.6|83480.5|83430.5|83482.1|83432.1|83476.9|83426.9|52
1620836270000|2021-05-12 16:17:50|83480.7|83430.7|83479|83429|83484|83434|83478.6|83428.6|46
1620836280000|2021-05-12 16:18:00|83478.7|83428.7|83480.6|83430.6|83482.9|83432.9|83477.1|83427.1|48
1620836290000|2021-05-12 16:18:10|83481.8|83431.8|83477.3|83427.3|83485.1|83435.1|83477.3|83427.3|59
1620836300000|2021-05-12 16:18:20|83477.9|83427.9|83469.3|83419.3|83479.9|83429.9|83468.1|83418.1|58
1620836310000|2021-05-12 16:18:30|83469.1|83419.1|83472.1|83422.1|83473.6|83423.6|83468.4|83418.4|48
1620836320000|2021-05-12 16:18:40|83472.2|83422.2|83480.8|83430.8|83482.2|83432.2|83472.2|83422.2|57
1620836330000|2021-05-12 16:18:50|83480.6|83430.6|83482.4|83432.4|83485.7|83435.7|83480.6|83430.6|51
1620836340000|2021-05-12 16:19:00|83482.1|83432.1|83480|83430|83484.5|83434.5|83479.3|83429.3|52
1620836350000|2021-05-12 16:19:10|83482.6|83432.6|83477|83427|83483.3|83433.3|83476.1|83426.1|60
1620836360000|2021-05-12 16:19:20|83476.5|83426.5|83469|83419|83476.5|83426.5|83468.3|83418.3|58
1620836370000|2021-05-12 16:19:30|83468.6|83418.6|83458.3|83408.3|83469.8|83419.8|83457.9|83407.9|65
1620836380000|2021-05-12 16:19:40|83458.4|83408.4|83460.3|83410.3|83463.1|83413.1|83457.2|83407.2|47
1620836390000|2021-05-12 16:19:50|83460.2|83410.2|83455.2|83405.2|83465|83415|83455.1|83405.1|53
1620836400000|2021-05-12 16:20:00|83454.8|83404.8|83460.2|83410.2|83460.4|83410.4|83454.8|83404.8|45
1620836410000|2021-05-12 16:20:10|83460.4|83410.4|83456.9|83406.9|83460.4|83410.4|83455.3|83405.3|54
1620836420000|2021-05-12 16:20:20|83457.2|83407.2|83456.9|83406.9|83458|83408|83455.8|83405.8|44
1620836430000|2021-05-12 16:20:30|83457.3|83407.3|83453.1|83403.1|83457.5|83407.5|83453.1|83403.1|50
1620836440000|2021-05-12 16:20:40|83452.4|83402.4|83452.7|83402.7|83454.9|83404.9|83450.8|83400.8|51
1620836450000|2021-05-12 16:20:50|83452.8|83402.8|83444.6|83394.6|83452.8|83402.8|83442.2|83392.2|48
1620836460000|2021-05-12 16:21:00|83445|83395|83449.3|83399.3|83451.3|83401.3|83444|83394|55
1620836470000|2021-05-12 16:21:10|83449.4|83399.4|83445.1|83395.1|83450.1|83400.1|83442.6|83392.6|46
1620836480000|2021-05-12 16:21:20|83444.9|83394.9|83444.4|83394.4|83448.2|83398.2|83443.8|83393.8|51
1620836490000|2021-05-12 16:21:30|83444.7|83394.7|83445.5|83395.5|83447.9|83397.9|83444.6|83394.6|52
1620836500000|2021-05-12 16:21:40|83445.6|83395.6|83447.9|83397.9|83448|83398|83444.8|83394.8|45
1620836510000|2021-05-12 16:21:50|83448.1|83398.1|83447.3|83397.3|83448.3|83398.3|83445.3|83395.3|45
1620836520000|2021-05-12 16:22:00|83447.5|83397.5|83446.6|83396.6|83447.5|83397.5|83442.9|83392.9|55
1620836530000|2021-05-12 16:22:10|83447.6|83397.6|83445.9|83395.9|83452.5|83402.5|83444.4|83394.4|53
1620836540000|2021-05-12 16:22:20|83446.6|83396.6|83448.7|83398.7|83449.8|83399.8|83442.6|83392.6|49
1620836550000|2021-05-12 16:22:30|83448.3|83398.3|83444.1|83394.1|83449.8|83399.8|83443.2|83393.2|49
1620836560000|2021-05-12 16:22:40|83444.5|83394.5|83442.5|83392.5|83445.8|83395.8|83441.5|83391.5|53
1620836570000|2021-05-12 16:22:50|83442.2|83392.2|83442.1|83392.1|83444|83394|83441.9|83391.9|32
1620836580000|2021-05-12 16:23:00|83441.8|83391.8|83444|83394|83446.1|83396.1|83441.4|83391.4|46
1620836590000|2021-05-12 16:23:10|83443.4|83393.4|83441.4|83391.4|83445.7|83395.7|83440.3|83390.3|59
1620836600000|2021-05-12 16:23:20|83440.5|83390.5|83437.1|83387.1|83442.8|83392.8|83435.5|83385.5|49
1620836610000|2021-05-12 16:23:30|83436.8|83386.8|83426.6|83376.6|83437.5|83387.5|83426.3|83376.3|63
1620836620000|2021-05-12 16:23:40|83426.4|83376.4|83424.3|83374.3|83428.6|83378.6|83424|83374|47
1620836630000|2021-05-12 16:23:50|83423.5|83373.5|83422.9|83372.9|83426.6|83376.6|83422.7|83372.7|51
1620836640000|2021-05-12 16:24:00|83422.8|83372.8|83422|83372|83425.4|83375.4|83420.9|83370.9|59
1620836650000|2021-05-12 16:24:10|83422.1|83372.1|83425|83375|83425.4|83375.4|83422.1|83372.1|52
1620836660000|2021-05-12 16:24:20|83424.1|83374.1|83424.4|83374.4|83426.7|83376.7|83422.1|83372.1|53
1620836670000|2021-05-12 16:24:30|83425.3|83375.3|83430.6|83380.6|83433.2|83383.2|83425.2|83375.2|49
1620836680000|2021-05-12 16:24:40|83431|83381|83434.7|83384.7|83438.9|83388.9|83429.6|83379.6|53
1620836690000|2021-05-12 16:24:50|83434.9|83384.9|83440.8|83390.8|83442.2|83392.2|83434.9|83384.9|41
1620836700000|2021-05-12 16:25:00|83441|83391|83445.4|83395.4|83447.4|83397.4|83439.6|83389.6|59
1620836710000|2021-05-12 16:25:10|83445.5|83395.5|83443.5|83393.5|83446.5|83396.5|83441.1|83391.1|46
1620836720000|2021-05-12 16:25:20|83444.1|83394.1|83445.1|83395.1|83447.3|83397.3|83443.5|83393.5|44
1620836730000|2021-05-12 16:25:30|83445.4|83395.4|83445.3|83395.3|83448.1|83398.1|83445.3|83395.3|29
1620836740000|2021-05-12 16:25:40|83445.2|83395.2|83432.2|83382.2|83445.4|83395.4|83432.2|83382.2|56
1620836750000|2021-05-12 16:25:50|83432.7|83382.7|83421.4|83371.4|83434.7|83384.7|83415.8|83365.8|67
1620836760000|2021-05-12 16:26:00|83422.8|83372.8|83417.1|83367.1|83422.8|83372.8|83417.1|83367.1|51
1620836770000|2021-05-12 16:26:10|83417|83367|83419.7|83369.7|83420.7|83370.7|83415.3|83365.3|61
1620836780000|2021-05-12 16:26:20|83420.2|83370.2|83422.8|83372.8|83423.3|83373.3|83419.3|83369.3|45
1620836790000|2021-05-12 16:26:30|83423|83373|83424.9|83374.9|83426.9|83376.9|83421.6|83371.6|42
1620836800000|2021-05-12 16:26:40|83424.4|83374.4|83426.8|83376.8|83426.9|83376.9|83420.5|83370.5|48
1620836810000|2021-05-12 16:26:50|83426|83376|83423.9|83373.9|83426.3|83376.3|83423.1|83373.1|39
1620836820000|2021-05-12 16:27:00|83424|83374|83420.9|83370.9|83424.4|83374.4|83416.8|83366.8|55
1620836830000|2021-05-12 16:27:10|83421.4|83371.4|83424.2|83374.2|83425.4|83375.4|83420.5|83370.5|47
1620836840000|2021-05-12 16:27:20|83424.8|83374.8|83423.5|83373.5|83425.1|83375.1|83419.7|83369.7|46
1620836850000|2021-05-12 16:27:30|83423.8|83373.8|83414.2|83364.2|83423.8|83373.8|83414.2|83364.2|53
1620836860000|2021-05-12 16:27:40|83410.4|83360.4|83407.7|83357.7|83414|83364|83407.5|83357.5|42
1620836870000|2021-05-12 16:27:50|83407.9|83357.9|83409.9|83359.9|83411|83361|83406.2|83356.2|46
1620836880000|2021-05-12 16:28:00|83409.6|83359.6|83415.4|83365.4|83416.8|83366.8|83408.7|83358.7|50
1620836890000|2021-05-12 16:28:10|83415.7|83365.7|83411.1|83361.1|83416.8|83366.8|83410|83360|46
1620836900000|2021-05-12 16:28:20|83411.5|83361.5|83418.2|83368.2|83419|83369|83410.5|83360.5|51
1620836910000|2021-05-12 16:28:30|83418.3|83368.3|83421.6|83371.6|83423.1|83373.1|83417.6|83367.6|59
1620836920000|2021-05-12 16:28:40|83421.5|83371.5|83416.8|83366.8|83421.8|83371.8|83413.5|83363.5|48
1620836930000|2021-05-12 16:28:50|83417.5|83367.5|83417.3|83367.3|83424.1|83374.1|83416.3|83366.3|57
1620836940000|2021-05-12 16:29:00|83415.8|83365.8|83429.8|83379.8|83433.2|83383.2|83415.8|83365.8|60
1620836950000|2021-05-12 16:29:10|83433.3|83383.3|83433.3|83383.3|83439.1|83389.1|83420.6|83370.6|69
1620836960000|2021-05-12 16:29:20|83435.3|83385.3|83407.2|83357.2|83445.3|83395.3|83406|83356|68
1620836970000|2021-05-12 16:29:30|83407.1|83357.1|83403.3|83353.3|83413.8|83363.8|83397.6|83347.6|72
1620836980000|2021-05-12 16:29:40|83403.7|83353.7|83425.5|83375.5|83425.7|83375.7|83402.5|83352.5|57
1620836990000|2021-05-12 16:29:50|83427.5|83377.5|83423|83373|83427.5|83377.5|83421.8|83371.8|50
1620837000000|2021-05-12 16:30:00|83423.2|83373.2|83430.1|83380.1|83435|83385|83422.8|83372.8|58
1620837010000|2021-05-12 16:30:10|83429.9|83379.9|83434|83384|83434.1|83384.1|83428.1|83378.1|48
1620837020000|2021-05-12 16:30:20|83434.3|83384.3|83440.6|83390.6|83442.9|83392.9|83433|83383|67
1620837030000|2021-05-12 16:30:30|83439.8|83389.8|83461.2|83411.2|83463.1|83413.1|83439.8|83389.8|61
1620837040000|2021-05-12 16:30:40|83461.1|83411.1|83461.4|83411.4|83464.4|83414.4|83459.2|83409.2|54
1620837050000|2021-05-12 16:30:50|83460.5|83410.5|83463.9|83413.9|83468.8|83418.8|83460.4|83410.4|59
1620837060000|2021-05-12 16:31:00|83464.5|83414.5|83468.2|83418.2|83468.2|83418.2|83463.5|83413.5|38
1620837070000|2021-05-12 16:31:10|83468.6|83418.6|83466|83416|83471.4|83421.4|83466|83416|49
1620837080000|2021-05-12 16:31:20|83466.6|83416.6|83457.9|83407.9|83469.2|83419.2|83457.9|83407.9|52
1620837090000|2021-05-12 16:31:30|83458|83408|83459.5|83409.5|83459.5|83421.1|83443.3|83406.8|48
1620837100000|2021-05-12 16:31:40|83460.1|83410.1|83449|83399|83460.3|83413|83438|83398.2|59
1620837110000|2021-05-12 16:31:50|83449.2|83399.2|83449.9|83399.9|83452|83402|83446.2|83396.2|59
1620837120000|2021-05-12 16:32:00|83449.8|83399.8|83433.7|83383.7|83452.6|83402.6|83433.4|83383.4|56
1620837130000|2021-05-12 16:32:10|83433.5|83383.5|83432.1|83382.1|83434.7|83384.7|83426.7|83376.7|62
1620837140000|2021-05-12 16:32:20|83432.3|83382.3|83429.5|83379.5|83432.3|83382.3|83426.6|83376.6|42
1620837150000|2021-05-12 16:32:30|83429.8|83379.8|83436.6|83386.6|83439.9|83389.9|83428.2|83378.2|53
1620837160000|2021-05-12 16:32:40|83436.3|83386.3|83437.3|83387.3|83440.2|83390.2|83434.9|83384.9|52
1620837170000|2021-05-12 16:32:50|83437.7|83387.7|83437.9|83387.9|83438.8|83388.8|83434.5|83384.5|41
1620837180000|2021-05-12 16:33:00|83437.5|83387.5|83435|83385|83441|83403|83427.2|83384.1|42
1620837190000|2021-05-12 16:33:10|83434.9|83384.9|83433|83383|83434.9|83384.9|83428.7|83378.7|53
1620837200000|2021-05-12 16:33:20|83433.4|83383.4|83432|83382|83433.7|83383.7|83431|83381|38
1620837210000|2021-05-12 16:33:30|83432.3|83382.3|83431.6|83381.6|83433.4|83383.4|83431.5|83381.5|27
1620837220000|2021-05-12 16:33:40|83431.1|83381.1|83413.1|83388.1|83432.2|83398.5|83413.1|83378.1|41
1620837230000|2021-05-12 16:33:50|83414.1|83389.1|83430.8|83380.8|83432.3|83393.7|83413.5|83375.7|53
1620837240000|2021-05-12 16:34:00|83431.1|83381.1|83437.7|83387.7|83440|83390|83428.1|83378.1|58
1620837250000|2021-05-12 16:34:10|83437.5|83387.5|83427.3|83377.3|83439.3|83398.2|83421.2|83376.2|53
1620837260000|2021-05-12 16:34:20|83427.1|83377.1|83430.6|83380.6|83432.5|83382.5|83426.5|83376.5|46
1620837270000|2021-05-12 16:34:30|83430.7|83380.7|83438.1|83388.1|83438.7|83388.7|83430.2|83380.2|36
1620837280000|2021-05-12 16:34:40|83438|83388|83431.9|83381.9|83438.3|83397|83421.4|83378.2|44
1620837290000|2021-05-12 16:34:50|83434.4|83384.4|83434.5|83384.5|83439.2|83389.2|83433.4|83383.4|60
1620837300000|2021-05-12 16:35:00|83434.3|83384.3|83431.5|83381.5|83434.9|83384.9|83431.2|83381.2|51
1620837310000|2021-05-12 16:35:10|83431.6|83381.6|83431|83381|83433.1|83383.1|83429.2|83379.2|40
1620837320000|2021-05-12 16:35:20|83430.8|83380.8|83431.3|83381.3|83437.7|83387.7|83429.8|83379.8|60
1620837330000|2021-05-12 16:35:30|83431.1|83381.1|83431.3|83381.3|83432.9|83382.9|83429.1|83379.1|46
1620837340000|2021-05-12 16:35:40|83430.8|83380.8|83441.7|83391.7|83444.9|83394.9|83430.3|83380.3|66
1620837350000|2021-05-12 16:35:50|83442.7|83392.7|83441.6|83391.6|83443.2|83393.2|83437.7|83387.7|59
1620837360000|2021-05-12 16:36:00|83441.4|83391.4|83446.5|83396.5|83448.1|83398.1|83440.5|83390.5|51
1620837370000|2021-05-12 16:36:10|83447.6|83397.6|83449|83399|83449.4|83399.4|83445.6|83395.6|52
1620837380000|2021-05-12 16:36:20|83449.1|83399.1|83461.1|83411.1|83461.1|83411.1|83449.1|83399.1|60
1620837390000|2021-05-12 16:36:30|83461.4|83411.4|83461.1|83411.1|83464.1|83414.1|83459.8|83409.8|48
1620837400000|2021-05-12 16:36:40|83460.9|83410.9|83464.1|83414.1|83464.1|83414.1|83456|83406|55
1620837410000|2021-05-12 16:36:50|83464.3|83414.3|83463.5|83413.5|83465.7|83415.7|83460.9|83410.9|57
1620837420000|2021-05-12 16:37:00|83463.8|83413.8|83463|83413|83470.1|83420.1|83461.3|83411.3|55
1620837430000|2021-05-12 16:37:10|83462.7|83412.7|83462.8|83412.8|83466.6|83416.6|83462|83412|59
1620837440000|2021-05-12 16:37:20|83462.6|83412.6|83462.1|83412.1|83463.9|83413.9|83461.4|83411.4|29
1620837450000|2021-05-12 16:37:30|83463.5|83413.5|83466.6|83416.6|83466.6|83416.6|83462.5|83412.5|49
1620837460000|2021-05-12 16:37:40|83466.8|83416.8|83463.9|83413.9|83467.4|83417.4|83460.8|83410.8|52
1620837470000|2021-05-12 16:37:50|83462.6|83412.6|83468.9|83418.9|83468.9|83418.9|83461.7|83411.7|44
1620837480000|2021-05-12 16:38:00|83470.3|83420.3|83466.5|83416.5|83470.3|83420.3|83465.2|83415.2|51
1620837490000|2021-05-12 16:38:10|83466.6|83416.6|83468.3|83418.3|83468.8|83418.8|83465.5|83415.5|43
1620837500000|2021-05-12 16:38:20|83468.8|83418.8|83468.1|83418.1|83469.8|83419.8|83467.5|83417.5|33
1620837510000|2021-05-12 16:38:30|83468.2|83418.2|83471|83421|83472.3|83422.3|83466.4|83416.4|46
1620837520000|2021-05-12 16:38:40|83470.4|83420.4|83466.9|83416.9|83473.2|83423.2|83462.8|83412.8|56
1620837530000|2021-05-12 16:38:50|83466.7|83416.7|83468.5|83418.5|83470.7|83420.7|83465.2|83415.2|51
1620837540000|2021-05-12 16:39:00|83468.4|83418.4|83471.3|83421.3|83472.8|83422.8|83468.1|83418.1|51
1620837550000|2021-05-12 16:39:10|83471.4|83421.4|83470.1|83420.1|83473.1|83423.1|83467.7|83417.7|61
1620837560000|2021-05-12 16:39:20|83470|83420|83469.5|83419.5|83475.4|83425.4|83467.3|83417.3|66
1620837570000|2021-05-12 16:39:30|83469.8|83419.8|83463.3|83413.3|83471.3|83421.3|83462.6|83412.6|54
1620837580000|2021-05-12 16:39:40|83462.9|83412.9|83464.8|83414.8|83464.8|83414.8|83458.6|83408.6|62
1620837590000|2021-05-12 16:39:50|83464.5|83414.5|83458.9|83408.9|83464.5|83414.5|83456.2|83406.2|57
1620837600000|2021-05-12 16:40:00|83458.1|83408.1|83462.8|83412.8|83463|83413|83456.6|83406.6|55
1620837610000|2021-05-12 16:40:10|83461.8|83411.8|83464.1|83414.1|83464.1|83414.1|83460.1|83410.1|52
1620837620000|2021-05-12 16:40:20|83464.4|83414.4|83468.5|83418.5|83471.3|83421.3|83464.1|83414.1|63
1620837630000|2021-05-12 16:40:30|83469.8|83419.8|83462.1|83412.1|83469.8|83419.8|83462.1|83412.1|55
1620837640000|2021-05-12 16:40:40|83462.4|83412.4|83463.4|83413.4|83465.6|83415.6|83462.1|83412.1|55
1620837650000|2021-05-12 16:40:50|83464.7|83414.7|83464.1|83414.1|83465.7|83415.7|83462.2|83412.2|53
1620837660000|2021-05-12 16:41:00|83464.5|83414.5|83466.6|83416.6|83466.7|83416.7|83463.3|83413.3|42
1620837670000|2021-05-12 16:41:10|83466.7|83416.7|83458.1|83408.1|83466.9|83416.9|83457.9|83407.9|44
1620837680000|2021-05-12 16:41:20|83456.5|83406.5|83454.3|83404.3|83459.8|83409.8|83453|83403|59
1620837690000|2021-05-12 16:41:30|83454.7|83404.7|83459|83409|83460.1|83410.1|83454|83404|47
1620837700000|2021-05-12 16:41:40|83459.3|83409.3|83455.3|83405.3|83459.7|83409.7|83454.4|83404.4|46
1620837710000|2021-05-12 16:41:50|83455.5|83405.5|83455.3|83405.3|83456.9|83406.9|83454.4|83404.4|41
1620837720000|2021-05-12 16:42:00|83455.1|83405.1|83456.4|83406.4|83459.1|83409.1|83454.8|83404.8|46
1620837730000|2021-05-12 16:42:10|83456.5|83406.5|83459.1|83409.1|83460.5|83410.5|83456.5|83406.5|52
1620837740000|2021-05-12 16:42:20|83459.5|83409.5|83456|83406|83459.5|83409.5|83453.2|83403.2|59
1620837750000|2021-05-12 16:42:30|83456.2|83406.2|83456.5|83406.5|83461.2|83411.2|83455.6|83405.6|53
1620837760000|2021-05-12 16:42:40|83455.8|83405.8|83457.1|83407.1|83457.9|83407.9|83455.8|83405.8|46
1620837770000|2021-05-12 16:42:50|83456.8|83406.8|83455.7|83405.7|83457.5|83407.5|83455.4|83405.4|29
1620837780000|2021-05-12 16:43:00|83456.6|83406.6|83459.9|83409.9|83463.3|83413.3|83456.3|83406.3|45
1620837790000|2021-05-12 16:43:10|83462.6|83412.6|83455.7|83405.7|83464.8|83414.8|83455.7|83405.7|70
1620837800000|2021-05-12 16:43:20|83456|83406|83462.9|83412.9|83465.8|83415.8|83455.6|83405.6|59
1620837810000|2021-05-12 16:43:30|83463.5|83413.5|83460.6|83410.6|83464.7|83414.7|83460.3|83410.3|60
1620837820000|2021-05-12 16:43:40|83462.1|83412.1|83459.6|83409.6|83463.4|83413.4|83456.8|83406.8|61
1620837830000|2021-05-12 16:43:50|83459.3|83409.3|83463.1|83413.1|83463.1|83413.1|83454.9|83404.9|61
1620837840000|2021-05-12 16:44:00|83463|83413|83469.5|83419.5|83469.7|83419.7|83463|83413|60
1620837850000|2021-05-12 16:44:10|83469.2|83419.2|83469|83419|83471.8|83421.8|83468.6|83418.6|54
1620837860000|2021-05-12 16:44:20|83468.2|83418.2|83463.6|83413.6|83469.9|83419.9|83463.6|83413.6|41
1620837870000|2021-05-12 16:44:30|83462.7|83412.7|83464.6|83414.6|83467.5|83417.5|83460.7|83410.7|60
1620837880000|2021-05-12 16:44:40|83464.7|83414.7|83459.7|83409.7|83464.9|83414.9|83459.7|83409.7|64
1620837890000|2021-05-12 16:44:50|83460.2|83410.2|83464.2|83414.2|83464.5|83414.5|83459|83409|61
1620837900000|2021-05-12 16:45:00|83465.5|83415.5|83465.9|83415.9|83468.2|83418.2|83461.6|83411.6|70
1620837910000|2021-05-12 16:45:10|83466.4|83416.4|83472.2|83422.2|83473.8|83423.8|83466.2|83416.2|72
1620837920000|2021-05-12 16:45:20|83473.5|83423.5|83471.6|83421.6|83476.3|83435|83457.6|83419.7|65
1620837930000|2021-05-12 16:45:30|83470.8|83420.8|83475.1|83425.1|83475.8|83425.8|83470.8|83420.8|55
1620837940000|2021-05-12 16:45:40|83475.6|83425.6|83482.3|83432.3|83482.3|83432.3|83474.6|83424.6|45
1620837950000|2021-05-12 16:45:50|83482.1|83432.1|83479.9|83429.9|83483|83433|83476.3|83426.3|51
1620837960000|2021-05-12 16:46:00|83479.3|83429.3|83474.1|83424.1|83480|83430|83473.6|83423.6|67
1620837970000|2021-05-12 16:46:10|83473.6|83423.6|83472.7|83422.7|83475.4|83425.4|83469.6|83419.6|51
1620837980000|2021-05-12 16:46:20|83472.9|83422.9|83474.2|83424.2|83475.7|83425.7|83472.2|83422.2|65
1620837990000|2021-05-12 16:46:30|83474.3|83424.3|83473.4|83423.4|83475.1|83425.1|83472|83422|52
1620838000000|2021-05-12 16:46:40|83473.6|83423.6|83475.9|83425.9|83476.2|83426.2|83471.5|83421.5|40
1620838010000|2021-05-12 16:46:50|83476.6|83426.6|83475.9|83425.9|83479.9|83429.9|83474.1|83424.1|60
1620838020000|2021-05-12 16:47:00|83475.7|83425.7|83473.5|83423.5|83476.3|83426.3|83472.9|83422.9|51
1620838030000|2021-05-12 16:47:10|83473.2|83423.2|83471.6|83421.6|83473.2|83423.2|83470.3|83420.3|44
1620838040000|2021-05-12 16:47:20|83471.7|83421.7|83471.2|83421.2|83474|83424|83470.8|83420.8|32
1620838050000|2021-05-12 16:47:30|83471.3|83421.3|83468.1|83418.1|83471.7|83421.7|83467.8|83417.8|31
1620838060000|2021-05-12 16:47:40|83467.8|83417.8|83469.2|83419.2|83469.6|83419.6|83466.9|83416.9|38
1620838070000|2021-05-12 16:47:50|83469.3|83419.3|83467.1|83417.1|83469.6|83419.6|83464.6|83414.6|36
1620838080000|2021-05-12 16:48:00|83467|83417|83462.8|83412.8|83467.1|83417.1|83462.7|83412.7|55
1620838090000|2021-05-12 16:48:10|83462.5|83412.5|83467.6|83417.6|83467.6|83417.6|83462|83412|38
1620838100000|2021-05-12 16:48:20|83467.8|83417.8|83464|83414|83467.8|83417.8|83463.1|83413.1|43
1620838110000|2021-05-12 16:48:30|83463.7|83413.7|83464.9|83414.9|83466.2|83416.2|83463.3|83413.3|34
1620838120000|2021-05-12 16:48:40|83465|83415|83462.1|83412.1|83465.8|83415.8|83461.3|83411.3|32
1620838130000|2021-05-12 16:48:50|83462.2|83412.2|83462.7|83412.7|83463.1|83413.1|83461.2|83411.2|24
1620838140000|2021-05-12 16:49:00|83462.8|83412.8|83461.6|83411.6|83463.6|83413.6|83461.4|83411.4|30
1620838150000|2021-05-12 16:49:10|83461.3|83411.3|83460.7|83410.7|83462.5|83412.5|83458.6|83408.6|33
1620838160000|2021-05-12 16:49:20|83460.3|83410.3|83464.6|83414.6|83465.5|83415.5|83457.3|83407.3|45
1620838170000|2021-05-12 16:49:30|83464.7|83414.7|83468.4|83418.4|83470.9|83420.9|83464.3|83414.3|53
1620838180000|2021-05-12 16:49:40|83469.1|83419.1|83475.9|83425.9|83476.5|83426.5|83468.4|83418.4|47
1620838190000|2021-05-12 16:49:50|83476.7|83426.7|83476.4|83426.4|83476.8|83426.8|83472.4|83422.4|49
1620838200000|2021-05-12 16:50:00|83477.3|83427.3|83477.7|83427.7|83478|83428|83473.7|83423.7|49
1620838210000|2021-05-12 16:50:10|83476.9|83426.9|83474.7|83424.7|83477.2|83427.2|83473.9|83423.9|43
1620838220000|2021-05-12 16:50:20|83475.1|83425.1|83474.7|83424.7|83475.6|83425.6|83473.9|83423.9|38
1620838230000|2021-05-12 16:50:30|83474.8|83424.8|83471|83421|83474.8|83424.8|83469.3|83419.3|42
1620838240000|2021-05-12 16:50:40|83470.7|83420.7|83466.9|83416.9|83471.2|83421.2|83466.3|83416.3|41
1620838250000|2021-05-12 16:50:50|83467|83417|83468.3|83418.3|83468.3|83418.3|83466.6|83416.6|23
1620838260000|2021-05-12 16:51:00|83468.5|83418.5|83468.2|83418.2|83469.8|83419.8|83466.1|83416.1|49
1620838270000|2021-05-12 16:51:10|83468.1|83418.1|83461.6|83411.6|83468.8|83418.8|83461.3|83411.3|43
1620838280000|2021-05-12 16:51:20|83461.7|83411.7|83460.6|83410.6|83463.2|83413.2|83459.8|83409.8|38
1620838290000|2021-05-12 16:51:30|83460.5|83410.5|83461.2|83411.2|83463.1|83413.1|83460.3|83410.3|43
1620838300000|2021-05-12 16:51:40|83461.1|83411.1|83459.4|83409.4|83463.4|83413.4|83458.8|83408.8|45
1620838310000|2021-05-12 16:51:50|83460.9|83410.9|83461.7|83411.7|83462.7|83412.7|83460|83410|39
1620838320000|2021-05-12 16:52:00|83461.4|83411.4|83464|83414|83465.8|83415.8|83460|83410|41
1620838330000|2021-05-12 16:52:10|83464.2|83414.2|83462|83412|83465.9|83415.9|83456.6|83406.6|50
1620838340000|2021-05-12 16:52:20|83462.2|83412.2|83460.8|83410.8|83462.8|83412.8|83460.8|83410.8|25
1620838350000|2021-05-12 16:52:30|83460.9|83410.9|83460.1|83410.1|83463.6|83413.6|83460.1|83410.1|24
1620838360000|2021-05-12 16:52:40|83460.4|83410.4|83462.3|83412.3|83462.6|83412.6|83459.5|83409.5|20
1620838370000|2021-05-12 16:52:50|83459.5|83409.5|83462.2|83412.2|83463.7|83413.7|83459.4|83409.4|33
1620838380000|2021-05-12 16:53:00|83462.1|83412.1|83454.1|83404.1|83462.1|83412.1|83453.5|83403.5|49
1620838390000|2021-05-12 16:53:10|83454.3|83404.3|83447.6|83397.6|83454.3|83404.3|83445.8|83395.8|45
1620838400000|2021-05-12 16:53:20|83448|83398|83446.7|83396.7|83449.2|83399.2|83445.9|83395.9|47
1620838410000|2021-05-12 16:53:30|83446.8|83396.8|83449.3|83399.3|83450.2|83400.2|83446|83396|40
1620838420000|2021-05-12 16:53:40|83448.9|83398.9|83441.1|83391.1|83449.4|83399.4|83439.5|83389.5|61
1620838430000|2021-05-12 16:53:50|83440.8|83390.8|83439.4|83389.4|83444.6|83394.6|83438.7|83388.7|52
1620838440000|2021-05-12 16:54:00|83439.8|83389.8|83438.9|83388.9|83442|83392|83437.7|83387.7|42
1620838450000|2021-05-12 16:54:10|83438.8|83388.8|83439.4|83389.4|83441.6|83391.6|83438.3|83388.3|52
1620838460000|2021-05-12 16:54:20|83439.2|83389.2|83434.6|83384.6|83439.2|83389.2|83434.1|83384.1|45
1620838470000|2021-05-12 16:54:30|83435|83385|83438.8|83388.8|83440.5|83390.5|83434.6|83384.6|55
1620838480000|2021-05-12 16:54:40|83438.9|83388.9|83440|83390|83440|83390|83437.8|83387.8|42
1620838490000|2021-05-12 16:54:50|83440.1|83390.1|83438.7|83388.7|83441|83391|83437.1|83387.1|43
1620838500000|2021-05-12 16:55:00|83437.7|83387.7|83435|83385|83440.3|83390.3|83435|83385|60
1620838510000|2021-05-12 16:55:10|83434.1|83384.1|83434.2|83384.2|83436.8|83386.8|83429.9|83379.9|54
1620838520000|2021-05-12 16:55:20|83434.1|83384.1|83439.1|83389.1|83439.3|83389.3|83433.6|83383.6|43
1620838530000|2021-05-12 16:55:30|83438.8|83388.8|83436.5|83386.5|83439.2|83389.2|83435.2|83385.2|57
1620838540000|2021-05-12 16:55:40|83436.1|83386.1|83440.4|83390.4|83440.9|83390.9|83435.8|83385.8|61
1620838550000|2021-05-12 16:55:50|83440.3|83390.3|83435.5|83385.5|83441.6|83391.6|83435.5|83385.5|51
1620838560000|2021-05-12 16:56:00|83436|83386|83439.5|83389.5|83440.7|83390.7|83435.9|83385.9|52
1620838570000|2021-05-12 16:56:10|83439.1|83389.1|83440.3|83390.3|83440.5|83390.5|83437.6|83387.6|43
1620838580000|2021-05-12 16:56:20|83439|83389|83440.6|83390.6|83442.1|83392.1|83439|83389|37
1620838590000|2021-05-12 16:56:30|83440.5|83390.5|83438.8|83388.8|83441.8|83391.8|83436.2|83386.2|49
1620838600000|2021-05-12 16:56:40|83438.6|83388.6|83456.4|83406.4|83457.5|83416.2|83438.1|83388.1|58
1620838610000|2021-05-12 16:56:50|83456.5|83406.5|83461.9|83411.9|83463.4|83413.4|83456.4|83406.4|58
1620838620000|2021-05-12 16:57:00|83461.2|83411.2|83459.1|83409.1|83461.9|83411.9|83458.8|83408.8|45
1620838630000|2021-05-12 16:57:10|83459.4|83409.4|83459.7|83409.7|83461.2|83411.2|83458.9|83408.9|35
1620838640000|2021-05-12 16:57:20|83459.6|83409.6|83463.5|83413.5|83463.8|83413.8|83458.4|83408.4|52
1620838650000|2021-05-12 16:57:30|83463|83413|83476.9|83426.9|83476.9|83426.9|83463|83413|57
1620838660000|2021-05-12 16:57:40|83477.2|83427.2|83467.2|83417.2|83477.8|83427.8|83467|83417|51
1620838670000|2021-05-12 16:57:50|83467.5|83417.5|83470.7|83420.7|83472.8|83422.8|83467.5|83417.5|54
1620838680000|2021-05-12 16:58:00|83471.2|83421.2|83476.6|83426.6|83476.8|83426.8|83470.5|83420.5|52
1620838690000|2021-05-12 16:58:10|83477.1|83427.1|83475.6|83425.6|83478.2|83428.2|83474.4|83424.4|45
1620838700000|2021-05-12 16:58:20|83475.5|83425.5|83470|83420|83475.7|83425.7|83469.4|83419.4|40
1620838710000|2021-05-12 16:58:30|83470.3|83420.3|83468.5|83418.5|83470.5|83420.5|83464.8|83414.8|49
1620838720000|2021-05-12 16:58:40|83468.1|83418.1|83463.7|83413.7|83468.4|83418.4|83463|83413|60
1620838730000|2021-05-12 16:58:50|83463.2|83413.2|83466.2|83416.2|83466.2|83416.2|83462.2|83412.2|44
1620838740000|2021-05-12 16:59:00|83466.1|83416.1|83464.7|83414.7|83467.6|83417.6|83464.7|83414.7|38
1620838750000|2021-05-12 16:59:10|83464.5|83414.5|83462|83412|83469.7|83419.7|83458.2|83408.2|55
1620838760000|2021-05-12 16:59:20|83462.3|83412.3|83456.9|83406.9|83462.5|83412.5|83456.2|83406.2|46
1620838770000|2021-05-12 16:59:30|83457.5|83407.5|83457|83407|83458.8|83408.8|83456.3|83406.3|54
1620838780000|2021-05-12 16:59:40|83457.5|83407.5|83443.4|83393.4|83457.6|83407.6|83443.4|83393.4|39
1620838790000|2021-05-12 16:59:50|83444.9|83394.9|83451|83401|83451.7|83403.3|83428|83391.9|56
1620838800000|2021-05-12 17:00:00|83450.8|83400.8|83448.8|83398.8|83453.9|83403.9|83447.7|83397.7|63
1620838810000|2021-05-12 17:00:10|83449.8|83399.8|83450.4|83400.4|83453.6|83413.7|83438.6|83395.4|62
1620838820000|2021-05-12 17:00:20|83450.1|83400.1|83451.2|83401.2|83452.9|83402.9|83448.1|83398.1|58
1620838830000|2021-05-12 17:00:30|83451.1|83401.1|83451.6|83401.6|83452.2|83402.2|83447.8|83397.8|57
1620838840000|2021-05-12 17:00:40|83451.3|83401.3|83451.2|83401.2|83452.2|83402.2|83448.2|83398.2|52
1620838850000|2021-05-12 17:00:50|83450.9|83400.9|83450|83400|83451.3|83401.3|83447.6|83397.6|53
1620838860000|2021-05-12 17:01:00|83446.2|83396.2|83446.1|83396.1|83446.2|83396.2|83441.8|83391.8|53
1620838870000|2021-05-12 17:01:10|83445.6|83395.6|83448.5|83398.5|83451.2|83401.2|83445.6|83395.6|49
1620838880000|2021-05-12 17:01:20|83447.7|83397.7|83450.4|83400.4|83451.5|83401.5|83447.5|83397.5|48
1620838890000|2021-05-12 17:01:30|83450.1|83400.1|83431.7|83381.7|83453|83403|83427|83377|61
1620838900000|2021-05-12 17:01:40|83431.5|83381.5|83423.7|83373.7|83431.5|83381.5|83415.6|83365.6|78
1620838910000|2021-05-12 17:01:50|83424.1|83374.1|83392.1|83342.1|83424.1|83374.1|83391.6|83341.6|72
1620838920000|2021-05-12 17:02:00|83392|83342|83399.3|83349.3|83402.4|83352.4|83391.2|83341.2|72
1620838930000|2021-05-12 17:02:10|83399.5|83349.5|83403|83353|83403.9|83353.9|83399.5|83349.5|56
1620838940000|2021-05-12 17:02:20|83403.1|83353.1|83410.1|83360.1|83410.1|83360.1|83402.5|83352.5|60
1620838950000|2021-05-12 17:02:30|83409.8|83359.8|83414.7|83364.7|83414.9|83364.9|83403.5|83353.5|67
1620838960000|2021-05-12 17:02:40|83413.5|83363.5|83404.7|83354.7|83413.5|83363.5|83403.5|83353.5|55
1620838970000|2021-05-12 17:02:50|83403.3|83353.3|83402.6|83352.6|83404.1|83354.1|83398.2|83348.2|56
1620838980000|2021-05-12 17:03:00|83402.8|83352.8|83414|83364|83417.3|83367.3|83402.7|83352.7|58
1620838990000|2021-05-12 17:03:10|83414.2|83364.2|83419.8|83369.8|83420.1|83370.1|83413.5|83363.5|52
1620839000000|2021-05-12 17:03:20|83419.9|83369.9|83414|83364|83421.7|83371.7|83412.5|83362.5|54
1620839010000|2021-05-12 17:03:30|83412.2|83362.2|83413.5|83363.5|83414.7|83364.7|83409.8|83359.8|59
1620839020000|2021-05-12 17:03:40|83413.3|83363.3|83409.8|83359.8|83414.9|83364.9|83409.8|83359.8|44
1620839030000|2021-05-12 17:03:50|83411|83361|83404.8|83354.8|83411.1|83361.1|83403.8|83353.8|54
1620839040000|2021-05-12 17:04:00|83404.4|83354.4|83391.5|83341.5|83404.4|83354.4|83388.8|83338.8|65
1620839050000|2021-05-12 17:04:10|83391.4|83341.4|83369.1|83319.1|83391.4|83341.4|83368.7|83318.7|68
1620839060000|2021-05-12 17:04:20|83369.2|83319.2|83356.2|83306.2|83371.1|83321.1|83356.1|83306.1|56
1620839070000|2021-05-12 17:04:30|83356|83306|83340|83290|83358.8|83308.8|83338.4|83288.4|66
1620839080000|2021-05-12 17:04:40|83340.3|83290.3|83336|83286|83340.4|83290.4|83334|83284|58
1620839090000|2021-05-12 17:04:50|83336.2|83286.2|83324.4|83274.4|83336.6|83286.6|83320.3|83270.3|65
1620839100000|2021-05-12 17:05:00|83324.1|83274.1|83322.3|83272.3|83326.3|83276.3|83319.5|83269.5|66
1620839110000|2021-05-12 17:05:10|83322.7|83272.7|83332.5|83282.5|83333.4|83283.4|83318.7|83268.7|61
1620839120000|2021-05-12 17:05:20|83332.2|83282.2|83345.1|83295.1|83345.1|83295.1|83332.2|83282.2|65
1620839130000|2021-05-12 17:05:30|83342.8|83292.8|83344.1|83294.1|83344.1|83294.1|83339.4|83289.4|57
1620839140000|2021-05-12 17:05:40|83344|83294|83343.8|83293.8|83348.3|83298.3|83338.4|83288.4|61
1620839150000|2021-05-12 17:05:50|83344.1|83294.1|83338.7|83288.7|83344.9|83294.9|83338.4|83288.4|51
1620839160000|2021-05-12 17:06:00|83340|83290|83333.3|83283.3|83341|83291|83331|83281|57
1620839170000|2021-05-12 17:06:10|83332.8|83282.8|83329.3|83279.3|83333.6|83283.6|83329.3|83279.3|52
1620839180000|2021-05-12 17:06:20|83330.2|83280.2|83329.2|83279.2|83331.3|83281.3|83326.6|83276.6|47
1620839190000|2021-05-12 17:06:30|83329|83279|83320.5|83270.5|83329|83279|83320.5|83270.5|36
1620839200000|2021-05-12 17:06:40|83318.5|83268.5|83327.6|83277.6|83327.9|83277.9|83318.5|83268.5|62
1620839210000|2021-05-12 17:06:50|83327|83277|83326.6|83276.6|83328.4|83278.4|83323.7|83273.7|54
1620839220000|2021-05-12 17:07:00|83326.7|83276.7|83322.5|83272.5|83329.3|83279.3|83315.5|83265.5|62
1620839230000|2021-05-12 17:07:10|83322.4|83272.4|83330.6|83280.6|83330.8|83280.8|83321.3|83271.3|62
1620839240000|2021-05-12 17:07:20|83331.1|83281.1|83337.4|83287.4|83337.5|83287.5|83330.5|83280.5|59
1620839250000|2021-05-12 17:07:30|83337.9|83287.9|83338.3|83288.3|83339.3|83289.3|83336.3|83286.3|43
1620839260000|2021-05-12 17:07:40|83337.7|83287.7|83335.8|83285.8|83342.3|83292.3|83334.9|83284.9|65
1620839270000|2021-05-12 17:07:50|83335.9|83285.9|83340.6|83290.6|83342.2|83292.2|83335.9|83285.9|56
1620839280000|2021-05-12 17:08:00|83340.4|83290.4|83348.4|83298.4|83354.6|83304.6|83339.8|83289.8|64
1620839290000|2021-05-12 17:08:10|83349.4|83299.4|83358.9|83308.9|83359.5|83309.5|83349.4|83299.4|48
1620839300000|2021-05-12 17:08:20|83359.4|83309.4|83358.2|83308.2|83360.3|83310.3|83357.7|83307.7|34
1620839310000|2021-05-12 17:08:30|83358|83308|83356.3|83306.3|83358|83308|83353.3|83303.3|43
1620839320000|2021-05-12 17:08:40|83356.9|83306.9|83358|83308|83360.1|83310.1|83356.6|83306.6|45
1620839330000|2021-05-12 17:08:50|83357.9|83307.9|83366.6|83316.6|83367.5|83317.5|83352.3|83302.3|55
1620839340000|2021-05-12 17:09:00|83365.7|83315.7|83359.8|83309.8|83369.1|83319.1|83359.5|83309.5|71
1620839350000|2021-05-12 17:09:10|83361.7|83311.7|83360|83310|83362.2|83312.2|83355.5|83305.5|58
1620839360000|2021-05-12 17:09:20|83359.9|83309.9|83359.8|83309.8|83360.9|83310.9|83355.9|83305.9|43
1620839370000|2021-05-12 17:09:30|83360|83310|83349.7|83299.7|83363.4|83313.4|83348.6|83298.6|53
1620839380000|2021-05-12 17:09:40|83351.7|83301.7|83351|83301|83352|83302|83349.2|83299.2|37
1620839390000|2021-05-12 17:09:50|83350.9|83300.9|83351.9|83301.9|83355.3|83305.3|83349.1|83299.1|49
1620839400000|2021-05-12 17:10:00|83354.7|83304.7|83356.8|83306.8|83358.1|83308.1|83354.2|83304.2|49
1620839410000|2021-05-12 17:10:10|83356.6|83306.6|83351.3|83301.3|83357.7|83307.7|83349.3|83299.3|47
1620839420000|2021-05-12 17:10:20|83350.8|83300.8|83353.8|83303.8|83353.9|83303.9|83350.8|83300.8|27
1620839430000|2021-05-12 17:10:30|83353.5|83303.5|83386.7|83336.7|83388.4|83338.4|83349.3|83299.3|50
1620839440000|2021-05-12 17:10:40|83386.4|83336.4|83381.5|83331.5|83387.2|83337.2|83376.3|83326.3|51
1620839450000|2021-05-12 17:10:50|83381.4|83331.4|83378.3|83328.3|83382.4|83332.4|83377|83327|44
1620839460000|2021-05-12 17:11:00|83378.5|83328.5|83376.7|83326.7|83378.5|83328.5|83369.7|83319.7|54
1620839470000|2021-05-12 17:11:10|83376.9|83326.9|83373.2|83323.2|83377.7|83327.7|83370.2|83320.2|54
1620839480000|2021-05-12 17:11:20|83373.1|83323.1|83373.6|83323.6|83376.2|83326.2|83371.6|83321.6|49
1620839490000|2021-05-12 17:11:30|83373.2|83323.2|83369.4|83319.4|83375.1|83325.1|83368.7|83318.7|55
1620839500000|2021-05-12 17:11:40|83369.6|83319.6|83365.4|83315.4|83376.9|83326.9|83361.6|83311.6|59
1620839510000|2021-05-12 17:11:50|83365.6|83315.6|83364.3|83314.3|83370.2|83320.2|83363.2|83313.2|52
1620839520000|2021-05-12 17:12:00|83365.1|83315.1|83361.2|83311.2|83365.1|83315.1|83359.5|83309.5|55
1620839530000|2021-05-12 17:12:10|83361.5|83311.5|83356.3|83306.3|83361.8|83311.8|83354.4|83304.4|47
1620839540000|2021-05-12 17:12:20|83356.1|83306.1|83354.2|83304.2|83356.6|83306.6|83352.2|83302.2|43
1620839550000|2021-05-12 17:12:30|83353.7|83303.7|83343.5|83293.5|83353.7|83303.7|83342.5|83292.5|39
1620839560000|2021-05-12 17:12:40|83342.3|83292.3|83331.8|83281.8|83343.9|83293.9|83330.2|83280.2|58
1620839570000|2021-05-12 17:12:50|83332.1|83282.1|83325.5|83275.5|83332.5|83282.5|83325.3|83275.3|53
1620839580000|2021-05-12 17:13:00|83325.3|83275.3|83321|83271|83327.5|83277.5|83321|83271|50
1620839590000|2021-05-12 17:13:10|83321.2|83271.2|83322.3|83272.3|83322.6|83272.6|83318.5|83268.5|45
1620839600000|2021-05-12 17:13:20|83321.9|83271.9|83322.2|83272.2|83322.8|83272.8|83321|83271|25
1620839610000|2021-05-12 17:13:30|83321.7|83271.7|83326.5|83276.5|83326.9|83276.9|83320|83270|43
1620839620000|2021-05-12 17:13:40|83326.2|83276.2|83330.7|83280.7|83330.7|83280.7|83325.2|83275.2|31
1620839630000|2021-05-12 17:13:50|83331.4|83281.4|83337.7|83287.7|83337.9|83287.9|83329.7|83279.7|46
1620839640000|2021-05-12 17:14:00|83338.4|83288.4|83331.3|83281.3|83339|83289|83331.3|83281.3|49
1620839650000|2021-05-12 17:14:10|83331.1|83281.1|83331.4|83281.4|83333.9|83283.9|83329.7|83279.7|35
1620839660000|2021-05-12 17:14:20|83331.2|83281.2|83339.4|83289.4|83339.4|83289.4|83331.2|83281.2|44
1620839670000|2021-05-12 17:14:30|83339.1|83289.1|83339.1|83289.1|83340.8|83290.8|83335.1|83285.1|50
1620839680000|2021-05-12 17:14:40|83338.6|83288.6|83335.5|83285.5|83341.4|83291.4|83334.4|83284.4|59
1620839690000|2021-05-12 17:14:50|83335.3|83285.3|83339.4|83289.4|83341|83291|83334.9|83284.9|45
1620839700000|2021-05-12 17:15:00|83338.9|83288.9|83337.5|83287.5|83340.2|83290.2|83335.9|83285.9|36
1620839710000|2021-05-12 17:15:10|83337.2|83287.2|83339.5|83289.5|83339.5|83289.5|83336.8|83286.8|32
1620839720000|2021-05-12 17:15:20|83340|83290|83338.4|83288.4|83341.7|83291.7|83336.3|83286.3|43
1620839730000|2021-05-12 17:15:30|83338.7|83288.7|83331|83281|83342.8|83292.8|83331|83281|47
1620839740000|2021-05-12 17:15:40|83331.1|83281.1|83322.7|83272.7|83331.8|83281.8|83320.5|83270.5|53
1620839750000|2021-05-12 17:15:50|83323.2|83273.2|83328|83278|83329.1|83279.1|83322.6|83272.6|39
1620839760000|2021-05-12 17:16:00|83328.3|83278.3|83324.5|83274.5|83331.1|83281.1|83323|83273|52
1620839770000|2021-05-12 17:16:10|83324.4|83274.4|83327.3|83277.3|83327.3|83277.3|83320.8|83270.8|40
1620839780000|2021-05-12 17:16:20|83326.8|83276.8|83329.6|83279.6|83329.9|83279.9|83324.1|83274.1|45
1620839790000|2021-05-12 17:16:30|83331.2|83281.2|83329.4|83279.4|83332.6|83282.6|83328.7|83278.7|40
1620839800000|2021-05-12 17:16:40|83329.3|83279.3|83320.4|83270.4|83329.3|83279.3|83319.1|83269.1|38
1620839810000|2021-05-12 17:16:50|83319.6|83269.6|83320.5|83270.5|83321.3|83271.3|83319.5|83269.5|39
1620839820000|2021-05-12 17:17:00|83320.7|83270.7|83313.3|83263.3|83320.7|83270.7|83313.3|83263.3|42
1620839830000|2021-05-12 17:17:10|83313.6|83263.6|83314|83264|83315.3|83265.3|83310.6|83260.6|39
1620839840000|2021-05-12 17:17:20|83314.1|83264.1|83313.8|83263.8|83315.4|83265.4|83311.8|83261.8|45
1620839850000|2021-05-12 17:17:30|83314.8|83264.8|83314.7|83264.7|83316.5|83266.5|83312.8|83262.8|44
1620839860000|2021-05-12 17:17:40|83314.8|83264.8|83316.2|83266.2|83318.8|83268.8|83313.6|83263.6|31
1620839870000|2021-05-12 17:17:50|83314.2|83264.2|83313.8|83263.8|83317|83267|83312.8|83262.8|38
1620839880000|2021-05-12 17:18:00|83312.4|83262.4|83312.4|83262.4|83314.9|83264.9|83312.1|83262.1|45
1620839890000|2021-05-12 17:18:10|83312.8|83262.8|83314.6|83264.6|83317.5|83267.5|83312.8|83262.8|35
1620839900000|2021-05-12 17:18:20|83315.1|83265.1|83312.5|83262.5|83317.4|83267.4|83312.5|83262.5|40
1620839910000|2021-05-12 17:18:30|83313.9|83263.9|83316.1|83266.1|83316.7|83266.7|83312.6|83262.6|36
1620839920000|2021-05-12 17:18:40|83316.8|83266.8|83325.8|83275.8|83325.8|83275.8|83316.8|83266.8|46
1620839930000|2021-05-12 17:18:50|83325.3|83275.3|83325.7|83275.7|83329.8|83279.8|83325.1|83275.1|51
1620839940000|2021-05-12 17:19:00|83325.9|83275.9|83332.7|83282.7|83332.7|83282.7|83325.6|83275.6|60
1620839950000|2021-05-12 17:19:10|83331.9|83281.9|83335.3|83285.3|83336.4|83286.4|83329.8|83279.8|51
1620839960000|2021-05-12 17:19:20|83335.1|83285.1|83333.7|83283.7|83336.6|83286.6|83333.4|83283.4|52
1620839970000|2021-05-12 17:19:30|83333.8|83283.8|83340.7|83290.7|83342.1|83292.1|83333.1|83283.1|56
1620839980000|2021-05-12 17:19:40|83341.2|83291.2|83343.1|83293.1|83344.1|83304.2|83329.2|83289.3|50
1620839990000|2021-05-12 17:19:50|83343.3|83293.3|83341|83291|83345.8|83295.8|83339.2|83289.2|55
1620840000000|2021-05-12 17:20:00|83340.8|83290.8|83340.6|83290.6|83345.2|83295.2|83336.6|83286.6|43
1620840010000|2021-05-12 17:20:10|83338.4|83288.4|83337.3|83287.3|83342.7|83292.7|83337.2|83287.2|45
1620840020000|2021-05-12 17:20:20|83337.9|83287.9|83345.7|83295.7|83345.7|83295.7|83337.5|83287.5|40
1620840030000|2021-05-12 17:20:30|83343.5|83293.5|83350.3|83300.3|83350.3|83300.3|83343.4|83293.4|44
1620840040000|2021-05-12 17:20:40|83349.7|83299.7|83355.1|83305.1|83355.6|83305.6|83342.2|83292.2|52
1620840050000|2021-05-12 17:20:50|83355.4|83305.4|83355.2|83305.2|83359.2|83309.2|83354.8|83304.8|40
1620840060000|2021-05-12 17:21:00|83355.6|83305.6|83353.5|83303.5|83356.1|83306.1|83351|83301|44
1620840070000|2021-05-12 17:21:10|83352.4|83302.4|83348.8|83298.8|83354.7|83304.7|83348.7|83298.7|40
1620840080000|2021-05-12 17:21:20|83348.9|83298.9|83352.5|83302.5|83352.6|83302.6|83344.6|83294.6|49
1620840090000|2021-05-12 17:21:30|83352.1|83302.1|83347.8|83297.8|83353.2|83303.2|83345.4|83295.4|44
1620840100000|2021-05-12 17:21:40|83348.2|83298.2|83345.2|83295.2|83349.6|83299.6|83344.7|83294.7|39
1620840110000|2021-05-12 17:21:50|83344.6|83294.6|83346.1|83296.1|83349.1|83299.1|83344.6|83294.6|35
1620840120000|2021-05-12 17:22:00|83345.5|83295.5|83339.3|83289.3|83346.1|83296.1|83338.9|83288.9|55
1620840130000|2021-05-12 17:22:10|83339.1|83289.1|83338.4|83288.4|83340.1|83290.1|83337.6|83287.6|39
1620840140000|2021-05-12 17:22:20|83338.6|83288.6|83334.3|83284.3|83338.6|83288.6|83332.6|83282.6|43
1620840150000|2021-05-12 17:22:30|83335|83285|83335.4|83285.4|83338.4|83288.4|83333.1|83283.1|48
1620840160000|2021-05-12 17:22:40|83335.3|83285.3|83333.7|83283.7|83337|83287|83331.4|83281.4|40
1620840170000|2021-05-12 17:22:50|83333.6|83283.6|83336.1|83286.1|83340.1|83290.1|83331.8|83281.8|45
1620840180000|2021-05-12 17:23:00|83336|83286|83340.8|83290.8|83340.8|83290.8|83334.2|83284.2|52
1620840190000|2021-05-12 17:23:10|83340.4|83290.4|83339.7|83289.7|83342.7|83292.7|83339.4|83289.4|53
1620840200000|2021-05-12 17:23:20|83338.8|83288.8|83338.5|83288.5|83340.2|83290.2|83334.1|83284.1|57
1620840210000|2021-05-12 17:23:30|83338.3|83288.3|83339.5|83289.5|83341.3|83291.3|83334.8|83284.8|48
1620840220000|2021-05-12 17:23:40|83337.2|83287.2|83333.2|83283.2|83338.6|83288.6|83333.1|83283.1|50
1620840230000|2021-05-12 17:23:50|83333.6|83283.6|83333.4|83283.4|83335.4|83285.4|83330.6|83280.6|42
1620840240000|2021-05-12 17:24:00|83332.9|83282.9|83338.6|83288.6|83342.4|83292.4|83332.9|83282.9|62
1620840250000|2021-05-12 17:24:10|83338.9|83288.9|83343.5|83293.5|83344|83294|83338.9|83288.9|53
1620840260000|2021-05-12 17:24:20|83341.5|83291.5|83343.4|83293.4|83344.8|83294.8|83340.8|83290.8|54
1620840270000|2021-05-12 17:24:30|83343|83293|83344.9|83294.9|83346.1|83296.1|83341|83291|52
1620840280000|2021-05-12 17:24:40|83345.1|83295.1|83347.7|83297.7|83349.3|83299.3|83343.8|83293.8|44
1620840290000|2021-05-12 17:24:50|83347.1|83297.1|83348|83298|83354|83304|83347.1|83297.1|41
1620840300000|2021-05-12 17:25:00|83348.3|83298.3|83345.3|83295.3|83350.5|83300.5|83344.4|83294.4|49
1620840310000|2021-05-12 17:25:10|83345.6|83295.6|83350.2|83300.2|83350.6|83300.6|83345.6|83295.6|27
1620840320000|2021-05-12 17:25:20|83350.5|83300.5|83344.6|83294.6|83350.5|83300.5|83344.6|83294.6|31
1620840330000|2021-05-12 17:25:30|83344.9|83294.9|83343.4|83293.4|83348.1|83298.1|83341.8|83291.8|30
1620840340000|2021-05-12 17:25:40|83343.5|83293.5|83341.1|83291.1|83343.9|83293.9|83341|83291|33
1620840350000|2021-05-12 17:25:50|83341.2|83291.2|83339.5|83289.5|83341.5|83291.5|83338.7|83288.7|28
1620840360000|2021-05-12 17:26:00|83339.2|83289.2|83341.7|83291.7|83342.3|83292.3|83338.9|83288.9|37
1620840370000|2021-05-12 17:26:10|83341.4|83291.4|83340.6|83290.6|83342.5|83292.5|83340.4|83290.4|27
1620840380000|2021-05-12 17:26:20|83340.9|83290.9|83335.2|83285.2|83340.9|83290.9|83335|83285|33
1620840390000|2021-05-12 17:26:30|83335.1|83285.1|83337.9|83287.9|83338.4|83288.4|83334.9|83284.9|33
1620840400000|2021-05-12 17:26:40|83337.8|83287.8|83339.9|83289.9|83340.7|83290.7|83337.5|83287.5|29
1620840410000|2021-05-12 17:26:50|83339.7|83289.7|83341.4|83291.4|83343.1|83293.1|83339.3|83289.3|31
1620840420000|2021-05-12 17:27:00|83341.1|83291.1|83339.6|83289.6|83342.1|83292.1|83338|83288|40
1620840430000|2021-05-12 17:27:10|83339.5|83289.5|83342.8|83292.8|83343.9|83293.9|83339.5|83289.5|34
1620840440000|2021-05-12 17:27:20|83343.3|83293.3|83347.9|83297.9|83347.9|83297.9|83343.2|83293.2|49
1620840450000|2021-05-12 17:27:30|83347.8|83297.8|83346.1|83296.1|83349.1|83299.1|83346.1|83296.1|34
1620840460000|2021-05-12 17:27:40|83345.8|83295.8|83345.6|83295.6|83346.7|83296.7|83344.1|83294.1|44
1620840470000|2021-05-12 17:27:50|83345.4|83295.4|83341.1|83291.1|83345.4|83295.4|83340.1|83290.1|37
1620840480000|2021-05-12 17:28:00|83339.7|83289.7|83341.2|83291.2|83342.8|83292.8|83339.3|83289.3|33
1620840490000|2021-05-12 17:28:10|83341.3|83291.3|83341.1|83291.1|83343.7|83293.7|83340.2|83290.2|39
1620840500000|2021-05-12 17:28:20|83341.3|83291.3|83340.2|83290.2|83342.5|83292.5|83339.9|83289.9|31
1620840510000|2021-05-12 17:28:30|83340.3|83290.3|83341.2|83291.2|83342.6|83292.6|83339.5|83289.5|43
1620840520000|2021-05-12 17:28:40|83342|83292|83341.7|83291.7|83342.8|83292.8|83341|83291|36
1620840530000|2021-05-12 17:28:50|83344.6|83294.6|83344.4|83294.4|83345.2|83295.2|83343.2|83293.2|37
1620840540000|2021-05-12 17:29:00|83344.5|83294.5|83348.3|83298.3|83352.7|83302.7|83344.5|83294.5|53
1620840550000|2021-05-12 17:29:10|83348.4|83298.4|83349.3|83299.3|83351.3|83301.3|83348.4|83298.4|37
1620840560000|2021-05-12 17:29:20|83348.9|83298.9|83349.7|83299.7|83353.7|83303.7|83348.9|83298.9|57
1620840570000|2021-05-12 17:29:30|83351.2|83301.2|83349.1|83299.1|83351.6|83301.6|83347.5|83297.5|45
1620840580000|2021-05-12 17:29:40|83349.4|83299.4|83350|83300|83350.7|83300.7|83348.5|83298.5|36
1620840590000|2021-05-12 17:29:50|83350.4|83300.4|83348.4|83298.4|83350.4|83300.4|83346.3|83296.3|52
1620840600000|2021-05-12 17:30:00|83348.2|83298.2|83349.2|83299.2|83350.9|83300.9|83348.2|83298.2|45
1620840610000|2021-05-12 17:30:10|83348.6|83298.6|83354.2|83304.2|83354.2|83304.2|83347.2|83297.2|35
1620840620000|2021-05-12 17:30:20|83354.1|83304.1|83352|83302|83354.1|83304.1|83350.5|83300.5|32
1620840630000|2021-05-12 17:30:30|83352.1|83302.1|83346.5|83296.5|83352.7|83302.7|83344.6|83294.6|45
1620840640000|2021-05-12 17:30:40|83346.8|83296.8|83348|83298|83349.9|83299.9|83346.6|83296.6|54
1620840650000|2021-05-12 17:30:50|83347.8|83297.8|83345.2|83295.2|83347.9|83297.9|83345|83295|39
1620840660000|2021-05-12 17:31:00|83345.3|83295.3|83347.1|83297.1|83349.3|83299.3|83345.3|83295.3|38
1620840670000|2021-05-12 17:31:10|83346.9|83296.9|83346|83296|83348|83298|83344.9|83294.9|38
1620840680000|2021-05-12 17:31:20|83346.4|83296.4|83346.7|83296.7|83348.8|83298.8|83345.3|83295.3|38
1620840690000|2021-05-12 17:31:30|83347|83297|83346.8|83296.8|83347.5|83297.5|83345|83295|28
1620840700000|2021-05-12 17:31:40|83346.9|83296.9|83351.5|83301.5|83352.4|83302.4|83346.9|83296.9|32
1620840710000|2021-05-12 17:31:50|83351.7|83301.7|83359.1|83309.1|83359.5|83309.5|83351.5|83301.5|44
1620840720000|2021-05-12 17:32:00|83359.3|83309.3|83357.5|83307.5|83360|83310|83355.6|83305.6|48
1620840730000|2021-05-12 17:32:10|83356.9|83306.9|83371|83321|83374.4|83332.5|83355.5|83306.9|61
1620840740000|2021-05-12 17:32:20|83371.3|83321.3|83378.3|83328.3|83378.3|83328.3|83371.1|83321.1|51
1620840750000|2021-05-12 17:32:30|83378.2|83328.2|83378.9|83328.9|83379.3|83329.3|83378.2|83328.2|21
1620840760000|2021-05-12 17:32:40|83378.5|83328.5|83376.8|83326.8|83378.5|83328.5|83373|83323|35
1620840770000|2021-05-12 17:32:50|83376.6|83326.6|83376.3|83326.3|83376.6|83326.6|83374.8|83324.8|30
1620840780000|2021-05-12 17:33:00|83377.6|83327.6|83378.7|83328.7|83381.7|83331.7|83377.6|83327.6|43
1620840790000|2021-05-12 17:33:10|83378.9|83328.9|83378.2|83328.2|83378.9|83328.9|83377.9|83327.9|16
1620840800000|2021-05-12 17:33:20|83377.8|83327.8|83379.3|83329.3|83380.4|83330.4|83377.8|83327.8|19
1620840810000|2021-05-12 17:33:30|83379.1|83329.1|83381.8|83331.8|83381.9|83331.9|83378.5|83328.5|34
1620840820000|2021-05-12 17:33:40|83381.7|83331.7|83386.2|83336.2|83386.3|83336.3|83381.7|83331.7|29
1620840830000|2021-05-12 17:33:50|83386.1|83336.1|83385.5|83335.5|83389.8|83339.8|83384.1|83334.1|42
1620840840000|2021-05-12 17:34:00|83385.3|83335.3|83381.3|83331.3|83385.8|83335.8|83378.6|83328.6|37
1620840850000|2021-05-12 17:34:10|83380.9|83330.9|83382.2|83332.2|83382.9|83332.9|83380.9|83330.9|33
1620840860000|2021-05-12 17:34:20|83381.9|83331.9|83382.2|83332.2|83382.8|83332.8|83379.1|83329.1|30
1620840870000|2021-05-12 17:34:30|83382.4|83332.4|83384.7|83334.7|83385.9|83335.9|83382.3|83332.3|33
1620840880000|2021-05-12 17:34:40|83384.6|83334.6|83376.2|83326.2|83384.8|83334.8|83375.5|83325.5|40
1620840890000|2021-05-12 17:34:50|83376.5|83326.5|83375.7|83325.7|83378|83328|83374.9|83324.9|32
1620840900000|2021-05-12 17:35:00|83376|83326|83381.2|83331.2|83383|83333|83371.8|83321.8|55
1620840910000|2021-05-12 17:35:10|83381.3|83331.3|83382.4|83332.4|83383.5|83333.5|83380|83330|31
1620840920000|2021-05-12 17:35:20|83382.5|83332.5|83383.7|83333.7|83384.4|83334.4|83380.7|83330.7|25
1620840930000|2021-05-12 17:35:30|83379.7|83329.7|83379.3|83329.3|83380.7|83330.7|83376.4|83326.4|35
1620840940000|2021-05-12 17:35:40|83379.1|83329.1|83376.5|83326.5|83380.5|83330.5|83376.5|83326.5|30
1620840950000|2021-05-12 17:35:50|83376.7|83326.7|83374.5|83324.5|83377.1|83327.1|83374.4|83324.4|29
1620840960000|2021-05-12 17:36:00|83374.9|83324.9|83386.3|83336.3|83389.5|83354.2|83366.1|83323.1|63
1620840970000|2021-05-12 17:36:10|83385.5|83335.5|83374.6|83349.6|83390.1|83349.7|83371.5|83332.9|51
1620840980000|2021-05-12 17:36:20|83374.5|83349.5|83372.2|83347.2|83390.6|83352.5|83372.2|83332|51
1620840990000|2021-05-12 17:36:30|83371.3|83346.3|83377.6|83327.6|83384|83347.4|83367.9|83327.1|52
1620841000000|2021-05-12 17:36:40|83377.3|83327.3|83378.1|83328.1|83378.8|83328.8|83376.2|83326.2|38
1620841010000|2021-05-12 17:36:50|83378.3|83328.3|83377.9|83327.9|83381|83331|83377.4|83327.4|25
1620841020000|2021-05-12 17:37:00|83378|83328|83377.6|83327.6|83378.1|83328.1|83377.1|83327.1|16
1620841030000|2021-05-12 17:37:10|83376.7|83326.7|83378.3|83328.3|83380|83330|83376.6|83326.6|16
1620841040000|2021-05-12 17:37:20|83376.9|83326.9|83371.9|83321.9|83377.4|83335.6|83357.3|83320.5|39
1620841050000|2021-05-12 17:37:30|83371.8|83321.8|83371.6|83321.6|83373.6|83323.6|83370.1|83320.1|39
1620841060000|2021-05-12 17:37:40|83373.1|83323.1|83373.2|83323.2|83378.7|83328.7|83372.8|83322.8|40
1620841070000|2021-05-12 17:37:50|83373.8|83323.8|83366.6|83316.6|83373.8|83323.8|83366.6|83316.6|45
1620841080000|2021-05-12 17:38:00|83367.4|83317.4|83355.6|83305.6|83370.6|83320.6|83355.6|83305.6|54
1620841090000|2021-05-12 17:38:10|83356.7|83306.7|83353.1|83303.1|83358.3|83308.3|83352.1|83302.1|59
1620841100000|2021-05-12 17:38:20|83353|83303|83355|83305|83356.1|83306.1|83352.4|83302.4|58
1620841110000|2021-05-12 17:38:30|83353.8|83303.8|83356.4|83306.4|83357.2|83307.2|83353.1|83303.1|54
1620841120000|2021-05-12 17:38:40|83356.5|83306.5|83357.7|83307.7|83359.2|83309.2|83356.1|83306.1|37
1620841130000|2021-05-12 17:38:50|83357.4|83307.4|83353.9|83303.9|83359.5|83309.5|83353.3|83303.3|36
1620841140000|2021-05-12 17:39:00|83354.1|83304.1|83355.6|83305.6|83359.9|83309.9|83352.8|83302.8|54
1620841150000|2021-05-12 17:39:10|83355.5|83305.5|83358.8|83308.8|83358.9|83308.9|83354.1|83304.1|47
1620841160000|2021-05-12 17:39:20|83358.3|83308.3|83355.8|83305.8|83358.3|83308.3|83355.1|83305.1|36
1620841170000|2021-05-12 17:39:30|83356.7|83306.7|83367.1|83317.1|83369.3|83319.3|83356.4|83306.4|56
1620841180000|2021-05-12 17:39:40|83367|83317|83360.5|83310.5|83368.6|83318.6|83359|83309|58
1620841190000|2021-05-12 17:39:50|83361.9|83311.9|83363.9|83313.9|83364.9|83314.9|83361|83311|36
1620841200000|2021-05-12 17:40:00|83363|83313|83364.2|83314.2|83364.4|83314.4|83361.4|83311.4|36
1620841210000|2021-05-12 17:40:10|83364.1|83314.1|83365.2|83315.2|83365.4|83315.4|83359.9|83309.9|52
1620841220000|2021-05-12 17:40:20|83365.5|83315.5|83372.7|83322.7|83373.1|83323.1|83365|83315|54
1620841230000|2021-05-12 17:40:30|83372.4|83322.4|83372|83322|83374.1|83324.1|83369.6|83319.6|39
1620841240000|2021-05-12 17:40:40|83371.5|83321.5|83371.6|83321.6|83374|83324|83371|83321|45
1620841250000|2021-05-12 17:40:50|83371.2|83321.2|83367.7|83317.7|83372.9|83322.9|83367.2|83317.2|42
1620841260000|2021-05-12 17:41:00|83367.8|83317.8|83367.4|83317.4|83371.2|83321.2|83366.1|83316.1|40
1620841270000|2021-05-12 17:41:10|83367.2|83317.2|83370.2|83320.2|83370.2|83320.2|83367.2|83317.2|36
1620841280000|2021-05-12 17:41:20|83370|83320|83370.2|83320.2|83370.2|83320.2|83368.1|83318.1|33
1620841290000|2021-05-12 17:41:30|83369.5|83319.5|83368.9|83318.9|83369.9|83319.9|83368.7|83318.7|24
1620841300000|2021-05-12 17:41:40|83369|83319|83368.8|83318.8|83369.7|83319.7|83365.8|83315.8|52
1620841310000|2021-05-12 17:41:50|83369.1|83319.1|83368.9|83318.9|83371.2|83321.2|83368.8|83318.8|39
1620841320000|2021-05-12 17:42:00|83369.6|83319.6|83367.8|83317.8|83370|83320|83367.2|83317.2|47
1620841330000|2021-05-12 17:42:10|83368.3|83318.3|83362.8|83312.8|83370.1|83320.1|83362.3|83312.3|36
1620841340000|2021-05-12 17:42:20|83363.3|83313.3|83361.2|83311.2|83365.3|83315.3|83361.1|83311.1|47
1620841350000|2021-05-12 17:42:30|83361.3|83311.3|83362.8|83312.8|83363.7|83313.7|83360.3|83310.3|52
1620841360000|2021-05-12 17:42:40|83362.4|83312.4|83365.3|83315.3|83366.5|83316.5|83361.2|83311.2|46
1620841370000|2021-05-12 17:42:50|83364.7|83314.7|83364.1|83314.1|83366.5|83316.5|83363.3|83313.3|41
1620841380000|2021-05-12 17:43:00|83363.9|83313.9|83363.8|83313.8|83364.2|83323.5|83348.5|83309.8|51
1620841390000|2021-05-12 17:43:10|83364.3|83314.3|83359.2|83309.2|83364.6|83314.6|83359.2|83309.2|53
1620841400000|2021-05-12 17:43:20|83361.8|83311.8|83358.1|83308.1|83364.5|83314.5|83357.5|83307.5|53
1620841410000|2021-05-12 17:43:30|83359.3|83309.3|83358.2|83308.2|83360.5|83310.5|83358.1|83308.1|24
1620841420000|2021-05-12 17:43:40|83359|83309|83360.5|83310.5|83361.2|83311.2|83358.1|83308.1|18
1620841430000|2021-05-12 17:43:50|83360.4|83310.4|83364.3|83314.3|83364.7|83314.7|83360.2|83310.2|57
1620841440000|2021-05-12 17:44:00|83364.9|83314.9|83369.6|83319.6|83369.9|83333.1|83356.1|83313.9|58
1620841450000|2021-05-12 17:44:10|83370.4|83320.4|83366.2|83316.2|83370.4|83329.9|83353.5|83310.5|54
1620841460000|2021-05-12 17:44:20|83366.7|83316.7|83366.9|83316.9|83369.4|83324.4|83349.4|83313|62
1620841470000|2021-05-12 17:44:30|83367.1|83317.1|83361.6|83311.6|83367.7|83317.7|83358.1|83308.1|44
1620841480000|2021-05-12 17:44:40|83361.1|83311.1|83365.8|83315.8|83366.3|83316.3|83361|83311|42
1620841490000|2021-05-12 17:44:50|83365.3|83315.3|83363.1|83313.1|83366.9|83316.9|83359.8|83309.8|45
1620841500000|2021-05-12 17:45:00|83363.6|83313.6|83372.8|83322.8|83373|83323|83363|83313|47
1620841510000|2021-05-12 17:45:10|83373.7|83323.7|83380.2|83330.2|83380.9|83330.9|83372.5|83322.5|65
1620841520000|2021-05-12 17:45:20|83380.1|83330.1|83377.5|83327.5|83381.6|83331.6|83376.6|83326.6|42
1620841530000|2021-05-12 17:45:30|83375.9|83325.9|83377.5|83327.5|83378|83328|83371.6|83321.6|64
1620841540000|2021-05-12 17:45:40|83377.9|83327.9|83383.8|83333.8|83383.8|83333.8|83377.3|83327.3|40
1620841550000|2021-05-12 17:45:50|83383|83333|83383.9|83333.9|83383.9|83333.9|83379.1|83329.1|45
1620841560000|2021-05-12 17:46:00|83384|83334|83387|83337|83387|83337|83383|83333|47
1620841570000|2021-05-12 17:46:10|83387.2|83337.2|83394.6|83344.6|83396.2|83346.2|83384|83334|58
1620841580000|2021-05-12 17:46:20|83394.5|83344.5|83394.2|83344.2|83394.7|83344.7|83392.7|83342.7|35
1620841590000|2021-05-12 17:46:30|83394|83344|83392.8|83342.8|83394.8|83344.8|83391.7|83341.7|27
1620841600000|2021-05-12 17:46:40|83392.5|83342.5|83388.8|83338.8|83392.5|83342.5|83388.1|83338.1|40
1620841610000|2021-05-12 17:46:50|83388.6|83338.6|83380.4|83330.4|83390|83340|83380.1|83330.1|47
1620841620000|2021-05-12 17:47:00|83380.8|83330.8|83378|83328|83380.8|83330.8|83376.9|83326.9|46
1620841630000|2021-05-12 17:47:10|83377.2|83327.2|83382.3|83332.3|83382.3|83332.3|83375.2|83325.2|46
1620841640000|2021-05-12 17:47:20|83381.8|83331.8|83380.7|83330.7|83382.8|83332.8|83380.2|83330.2|39
1620841650000|2021-05-12 17:47:30|83380.9|83330.9|83379.3|83329.3|83383.8|83333.8|83377.5|83327.5|44
1620841660000|2021-05-12 17:47:40|83379.2|83329.2|83379.5|83329.5|83380.9|83330.9|83378.5|83328.5|31
1620841670000|2021-05-12 17:47:50|83380.1|83330.1|83381.3|83331.3|83382.3|83332.3|83380.1|83330.1|22
1620841680000|2021-05-12 17:48:00|83380.5|83330.5|83379.2|83329.2|83382|83332|83378.6|83328.6|34
1620841690000|2021-05-12 17:48:10|83377.3|83327.3|83378.4|83328.4|83378.9|83328.9|83377.2|83327.2|29
1620841700000|2021-05-12 17:48:20|83378.3|83328.3|83377.7|83327.7|83378.3|83328.3|83374.6|83324.6|23
1620841710000|2021-05-12 17:48:30|83377.6|83327.6|83375.9|83325.9|83378.6|83328.6|83374.8|83324.8|38
1620841720000|2021-05-12 17:48:40|83375.5|83325.5|83369.9|83319.9|83375.5|83325.5|83369|83319|48
1620841730000|2021-05-12 17:48:50|83370.1|83320.1|83369.7|83319.7|83370.7|83320.7|83368|83318|37
1620841740000|2021-05-12 17:49:00|83369.5|83319.5|83370|83320|83371.7|83321.7|83366.8|83316.8|35
1620841750000|2021-05-12 17:49:10|83369.9|83319.9|83372.8|83322.8|83372.8|83322.8|83369.5|83319.5|26
1620841760000|2021-05-12 17:49:20|83372.7|83322.7|83375|83325|83375.4|83325.4|83372.7|83322.7|20
1620841770000|2021-05-12 17:49:30|83374.4|83324.4|83377.5|83327.5|83381.2|83331.2|83374|83324|50
1620841780000|2021-05-12 17:49:40|83377.3|83327.3|83380.8|83330.8|83382|83332|83376.6|83326.6|35
1620841790000|2021-05-12 17:49:50|83380.9|83330.9|83378.9|83328.9|83381.2|83331.2|83377.4|83327.4|23
1620841800000|2021-05-12 17:50:00|83378.5|83328.5|83380.4|83330.4|83381.2|83331.2|83377.2|83327.2|40
1620841810000|2021-05-12 17:50:10|83380.6|83330.6|83378.2|83328.2|83380.7|83330.7|83378.2|83328.2|32
1620841820000|2021-05-12 17:50:20|83378.5|83328.5|83379.6|83329.6|83381.2|83331.2|83378.1|83328.1|32
1620841830000|2021-05-12 17:50:30|83380.5|83330.5|83372.3|83322.3|83381.9|83331.9|83372.3|83322.3|44
1620841840000|2021-05-12 17:50:40|83371.4|83321.4|83375.1|83325.1|83377.4|83327.4|83371.4|83321.4|42
1620841850000|2021-05-12 17:50:50|83375.4|83325.4|83374.4|83324.4|83377.9|83327.9|83374.4|83324.4|37
1620841860000|2021-05-12 17:51:00|83374.3|83324.3|83373.9|83323.9|83376.6|83326.6|83372.9|83322.9|41
1620841870000|2021-05-12 17:51:10|83374.5|83324.5|83368.2|83318.2|83374.8|83324.8|83368.2|83318.2|25
1620841880000|2021-05-12 17:51:20|83366.6|83316.6|83368.7|83318.7|83370|83320|83366.3|83316.3|45
1620841890000|2021-05-12 17:51:30|83368.5|83318.5|83365.7|83315.7|83368.9|83318.9|83364|83314|42
1620841900000|2021-05-12 17:51:40|83365.5|83315.5|83372|83322|83372|83322|83365.3|83315.3|44
1620841910000|2021-05-12 17:51:50|83372.3|83322.3|83372.6|83322.6|83372.9|83322.9|83370.6|83320.6|32
1620841920000|2021-05-12 17:52:00|83372.2|83322.2|83371.6|83321.6|83372.3|83322.3|83370.8|83320.8|28
1620841930000|2021-05-12 17:52:10|83371.5|83321.5|83372.2|83322.2|83377|83327|83371.5|83321.5|27
1620841940000|2021-05-12 17:52:20|83371.6|83321.6|83370|83320|83374.1|83324.1|83370|83320|43
1620841950000|2021-05-12 17:52:30|83369.8|83319.8|83373.4|83323.4|83374|83324|83369.5|83319.5|37
1620841960000|2021-05-12 17:52:40|83373.6|83323.6|83373.2|83323.2|83374.2|83324.2|83372.2|83322.2|30
1620841970000|2021-05-12 17:52:50|83373.3|83323.3|83373.8|83323.8|83375.3|83325.3|83373.3|83323.3|30
1620841980000|2021-05-12 17:53:00|83374.2|83324.2|83370|83320|83374.2|83324.2|83367.1|83317.1|42
1620841990000|2021-05-12 17:53:10|83369.5|83319.5|83364.1|83314.1|83369.5|83319.5|83362.5|83312.5|39
1620842000000|2021-05-12 17:53:20|83364.6|83314.6|83366.4|83316.4|83371.5|83321.5|83363.9|83313.9|38
1620842010000|2021-05-12 17:53:30|83367.2|83317.2|83365.9|83315.9|83369.1|83319.1|83365.8|83315.8|37
1620842020000|2021-05-12 17:53:40|83366.7|83316.7|83367.8|83317.8|83367.8|83317.8|83365.7|83315.7|31
1620842030000|2021-05-12 17:53:50|83367.9|83317.9|83366.1|83316.1|83368.5|83318.5|83364.2|83314.2|35
1620842040000|2021-05-12 17:54:00|83366.9|83316.9|83371.1|83321.1|83371.5|83321.5|83366.5|83316.5|36
1620842050000|2021-05-12 17:54:10|83371|83321|83368.2|83318.2|83372.5|83322.5|83367.2|83317.2|40
1620842060000|2021-05-12 17:54:20|83368.1|83318.1|83368.9|83318.9|83371.5|83321.5|83367.8|83317.8|32
1620842070000|2021-05-12 17:54:30|83369.2|83319.2|83368.2|83318.2|83369.3|83319.3|83365|83315|40
1620842080000|2021-05-12 17:54:40|83368.4|83318.4|83373.5|83323.5|83377.9|83327.9|83367.6|83317.6|44
1620842090000|2021-05-12 17:54:50|83372.8|83322.8|83375.4|83325.4|83378.3|83328.3|83372.8|83322.8|45
1620842100000|2021-05-12 17:55:00|83376.3|83326.3|83372.5|83322.5|83377.3|83327.3|83371.7|83321.7|39
1620842110000|2021-05-12 17:55:10|83372.4|83322.4|83371.1|83321.1|83373.3|83323.3|83370.1|83320.1|44
1620842120000|2021-05-12 17:55:20|83371.2|83321.2|83376.1|83326.1|83377.6|83327.6|83370|83320|43
1620842130000|2021-05-12 17:55:30|83375.9|83325.9|83373.2|83323.2|83376.6|83326.6|83371.9|83321.9|37
1620842140000|2021-05-12 17:55:40|83373|83323|83373.2|83323.2|83373.5|83323.5|83372.5|83322.5|12
1620842150000|2021-05-12 17:55:50|83373.1|83323.1|83373.6|83323.6|83376.1|83326.1|83372.1|83322.1|32
1620842160000|2021-05-12 17:56:00|83373.8|83323.8|83372.7|83322.7|83374.4|83324.4|83372.3|83322.3|33
1620842170000|2021-05-12 17:56:10|83372.6|83322.6|83366.6|83316.6|83372.6|83322.6|83364.4|83314.4|36
1620842180000|2021-05-12 17:56:20|83365.7|83315.7|83364.7|83314.7|83367.8|83317.8|83364.3|83314.3|41
1620842190000|2021-05-12 17:56:30|83364.8|83314.8|83366|83316|83366|83316|83364.6|83314.6|23
1620842200000|2021-05-12 17:56:40|83365.9|83315.9|83364|83314|83365.9|83315.9|83361.7|83311.7|37
1620842210000|2021-05-12 17:56:50|83364.1|83314.1|83354.9|83304.9|83364.1|83314.1|83353.8|83303.8|51
1620842220000|2021-05-12 17:57:00|83356|83306|83363.3|83313.3|83363.3|83313.3|83354.6|83304.6|44
1620842230000|2021-05-12 17:57:10|83364.6|83314.6|83367.8|83317.8|83373.1|83323.1|83364.6|83314.6|51
1620842240000|2021-05-12 17:57:20|83367.4|83317.4|83362.1|83312.1|83368.6|83318.6|83361.2|83311.2|33
1620842250000|2021-05-12 17:57:30|83362|83312|83356.9|83306.9|83362|83312|83356.1|83306.1|49
1620842260000|2021-05-12 17:57:40|83356.8|83306.8|83358|83308|83360.4|83310.4|83356.1|83306.1|30
1620842270000|2021-05-12 17:57:50|83358.2|83308.2|83357.8|83307.8|83359.7|83309.7|83356.8|83306.8|18
1620842280000|2021-05-12 17:58:00|83357.7|83307.7|83357.8|83307.8|83358.8|83308.8|83356.6|83306.6|20
1620842290000|2021-05-12 17:58:10|83357.7|83307.7|83356.9|83306.9|83358.3|83308.3|83356.5|83306.5|24
1620842300000|2021-05-12 17:58:20|83357.1|83307.1|83355.7|83305.7|83359.1|83309.1|83355.7|83305.7|33
1620842310000|2021-05-12 17:58:30|83356.3|83306.3|83359.4|83309.4|83359.8|83309.8|83356.3|83306.3|24
1620842320000|2021-05-12 17:58:40|83359.5|83309.5|83358.1|83308.1|83359.5|83309.5|83357.9|83307.9|12
1620842330000|2021-05-12 17:58:50|83357.7|83307.7|83357.6|83307.6|83359.6|83309.6|83357.3|83307.3|21
1620842340000|2021-05-12 17:59:00|83358.5|83308.5|83363.5|83313.5|83364.4|83314.4|83357.4|83307.4|52
1620842350000|2021-05-12 17:59:10|83363.4|83313.4|83367.5|83317.5|83367.5|83317.5|83362.5|83312.5|34
1620842360000|2021-05-12 17:59:20|83367.2|83317.2|83368.3|83318.3|83369.4|83319.4|83365.6|83315.6|43
1620842370000|2021-05-12 17:59:30|83368.4|83318.4|83366.6|83316.6|83369.8|83319.8|83365.3|83315.3|43
1620842380000|2021-05-12 17:59:40|83366.9|83316.9|83366.9|83316.9|83368|83318|83366|83316|26
1620842390000|2021-05-12 17:59:50|83367.1|83317.1|83363.4|83313.4|83367.1|83317.1|83362|83312|49
1620842400000|2021-05-12 18:00:00|83364|83314|83364.1|83314.1|83364.7|83314.7|83362.9|83312.9|32
1620842410000|2021-05-12 18:00:10|83364.2|83314.2|83359.2|83309.2|83364.2|83314.2|83358.8|83308.8|35
1620842420000|2021-05-12 18:00:20|83359.1|83309.1|83356.2|83306.2|83359.1|83309.1|83355.7|83305.7|39
1620842430000|2021-05-12 18:00:30|83356.3|83306.3|83354.4|83304.4|83356.3|83306.3|83352.1|83302.1|33
1620842440000|2021-05-12 18:00:40|83354.5|83304.5|83355.4|83305.4|83356.1|83306.1|83353.7|83303.7|20
1620842450000|2021-05-12 18:00:50|83355.1|83305.1|83357.2|83307.2|83359.1|83309.1|83355|83305|32
1620842460000|2021-05-12 18:01:00|83357.7|83307.7|83360|83310|83361.1|83311.1|83357.7|83307.7|44
1620842470000|2021-05-12 18:01:10|83359.3|83309.3|83368.4|83318.4|83369.3|83319.3|83358.2|83308.2|57
1620842480000|2021-05-12 18:01:20|83368.9|83318.9|83370.8|83320.8|83370.8|83320.8|83368.9|83318.9|27
1620842490000|2021-05-12 18:01:30|83371|83321|83360.9|83310.9|83371.5|83321.5|83356.7|83306.7|46
1620842500000|2021-05-12 18:01:40|83361|83311|83358.2|83308.2|83361.6|83311.6|83357.5|83307.5|27
1620842510000|2021-05-12 18:01:50|83358.4|83308.4|83357.6|83307.6|83359.2|83309.2|83356|83306|35
1620842520000|2021-05-12 18:02:00|83357.5|83307.5|83355.8|83305.8|83359.7|83309.7|83355.8|83305.8|46
1620842530000|2021-05-12 18:02:10|83356.9|83306.9|83362.5|83312.5|83362.5|83312.5|83356.3|83306.3|37
1620842540000|2021-05-12 18:02:20|83362.4|83312.4|83358.5|83308.5|83362.8|83312.8|83358.5|83308.5|45
1620842550000|2021-05-12 18:02:30|83359.1|83309.1|83358.5|83308.5|83359.6|83309.6|83357.7|83307.7|34
1620842560000|2021-05-12 18:02:40|83358.3|83308.3|83359.3|83309.3|83359.4|83309.4|83357.9|83307.9|26
1620842570000|2021-05-12 18:02:50|83359|83309|83353.9|83303.9|83359.8|83309.8|83353.5|83303.5|30
1620842580000|2021-05-12 18:03:00|83354.5|83304.5|83351.5|83301.5|83355.6|83305.6|83351.2|83301.2|30
1620842590000|2021-05-12 18:03:10|83351.2|83301.2|83347.4|83297.4|83351.4|83301.4|83344.6|83294.6|52
1620842600000|2021-05-12 18:03:20|83347.3|83297.3|83348.4|83298.4|83357.3|83307.3|83347|83297|56
1620842610000|2021-05-12 18:03:30|83348.3|83298.3|83347.5|83297.5|83348.6|83298.6|83341.5|83291.5|37
1620842620000|2021-05-12 18:03:40|83345.9|83295.9|83350.7|83300.7|83350.8|83300.8|83345.9|83295.9|47
1620842630000|2021-05-12 18:03:50|83351|83301|83353.1|83303.1|83354.2|83304.2|83349|83299|38
1620842640000|2021-05-12 18:04:00|83352.8|83302.8|83353|83303|83354.5|83304.5|83352.7|83302.7|29
1620842650000|2021-05-12 18:04:10|83354.3|83304.3|83358.2|83308.2|83358.2|83308.2|83353|83303|36
1620842660000|2021-05-12 18:04:20|83355.9|83305.9|83355.7|83305.7|83356.5|83306.5|83353.9|83303.9|35
1620842670000|2021-05-12 18:04:30|83356.2|83306.2|83356.3|83306.3|83357.8|83307.8|83354.3|83304.3|34
1620842680000|2021-05-12 18:04:40|83357.4|83307.4|83364.1|83314.1|83366.6|83316.6|83355.2|83305.2|46
1620842690000|2021-05-12 18:04:50|83363.9|83313.9|83362.9|83312.9|83364.4|83314.4|83362.9|83312.9|30
1620842700000|2021-05-12 18:05:00|83363|83313|83363.1|83313.1|83363.6|83313.6|83359.9|83309.9|31
1620842710000|2021-05-12 18:05:10|83363.2|83313.2|83373.5|83323.5|83375.5|83325.5|83361.1|83311.1|51
1620842720000|2021-05-12 18:05:20|83372.9|83322.9|83374.3|83324.3|83378.7|83328.7|83372.4|83322.4|66
1620842730000|2021-05-12 18:05:30|83373.9|83323.9|83375.7|83325.7|83377.1|83327.1|83372.6|83322.6|48
1620842740000|2021-05-12 18:05:40|83375.3|83325.3|83378.5|83328.5|83378.9|83328.9|83373.4|83323.4|57
1620842750000|2021-05-12 18:05:50|83378.1|83328.1|83382.4|83332.4|83384.3|83334.3|83378.1|83328.1|52
1620842760000|2021-05-12 18:06:00|83382.6|83332.6|83385.1|83335.1|83385.1|83335.1|83378.5|83328.5|48
1620842770000|2021-05-12 18:06:10|83385|83335|83384.7|83334.7|83386.3|83336.3|83384|83334|43
1620842780000|2021-05-12 18:06:20|83385.2|83335.2|83386.1|83336.1|83387|83337|83383.8|83333.8|35
1620842790000|2021-05-12 18:06:30|83386.3|83336.3|83381.6|83331.6|83386.6|83336.6|83381.6|83331.6|30
1620842800000|2021-05-12 18:06:40|83382.9|83332.9|83380.4|83330.4|83383.9|83333.9|83379.8|83329.8|51
1620842810000|2021-05-12 18:06:50|83380|83330|83381.9|83331.9|83382.8|83332.8|83379.8|83329.8|42
1620842820000|2021-05-12 18:07:00|83382.3|83332.3|83380|83330|83382.4|83332.4|83379.4|83329.4|39
1620842830000|2021-05-12 18:07:10|83380.2|83330.2|83383|83333|83383.2|83333.2|83380|83330|41
1620842840000|2021-05-12 18:07:20|83382.9|83332.9|83380.4|83330.4|83384.4|83334.4|83380|83330|35
1620842850000|2021-05-12 18:07:30|83380.3|83330.3|83380.1|83330.1|83382.6|83332.6|83380.1|83330.1|31
1620842860000|2021-05-12 18:07:40|83380.3|83330.3|83375.8|83325.8|83380.4|83330.4|83375.3|83325.3|47
1620842870000|2021-05-12 18:07:50|83375.2|83325.2|83374.3|83324.3|83375.2|83325.2|83372.9|83322.9|30
1620842880000|2021-05-12 18:08:00|83374.1|83324.1|83363|83313|83374.2|83324.2|83362.6|83312.6|49
1620842890000|2021-05-12 18:08:10|83362.9|83312.9|83363|83313|83363.8|83313.8|83360.2|83310.2|39
1620842900000|2021-05-12 18:08:20|83362.9|83312.9|83358.4|83308.4|83363.3|83313.3|83358.4|83308.4|32
1620842910000|2021-05-12 18:08:30|83358.3|83308.3|83353.6|83303.6|83358.6|83308.6|83351.5|83301.5|43
1620842920000|2021-05-12 18:08:40|83353.8|83303.8|83353.8|83303.8|83355.8|83305.8|83352.3|83302.3|41
1620842930000|2021-05-12 18:08:50|83354.5|83304.5|83355.5|83305.5|83357.2|83307.2|83351.2|83301.2|46
1620842940000|2021-05-12 18:09:00|83355.4|83305.4|83363.7|83313.7|83363.9|83313.9|83355.4|83305.4|50
1620842950000|2021-05-12 18:09:10|83363.6|83313.6|83361.7|83311.7|83363.6|83313.6|83360.4|83310.4|38
1620842960000|2021-05-12 18:09:20|83361.6|83311.6|83362.2|83312.2|83363|83313|83359|83309|36
1620842970000|2021-05-12 18:09:30|83362.1|83312.1|83363.8|83313.8|83364.1|83314.1|83359.2|83309.2|38
1620842980000|2021-05-12 18:09:40|83363.5|83313.5|83366.3|83316.3|83367.3|83317.3|83363.2|83313.2|27
1620842990000|2021-05-12 18:09:50|83366.6|83316.6|83368.6|83318.6|83370.2|83320.2|83366.4|83316.4|34
1620843000000|2021-05-12 18:10:00|83368.2|83318.2|83377.8|83327.8|83377.9|83327.9|83367.1|83317.1|44
1620843010000|2021-05-12 18:10:10|83378.1|83328.1|83383.7|83333.7|83383.7|83333.7|83377.8|83327.8|41
1620843020000|2021-05-12 18:10:20|83383.4|83333.4|83381.2|83331.2|83383.5|83333.5|83379.2|83329.2|32
1620843030000|2021-05-12 18:10:30|83381.1|83331.1|83382.1|83332.1|83384.9|83334.9|83379.9|83329.9|41
1620843040000|2021-05-12 18:10:40|83381.7|83331.7|83378.1|83328.1|83381.7|83331.7|83375.5|83325.5|41
1620843050000|2021-05-12 18:10:50|83378.6|83328.6|83378|83328|83379.7|83329.7|83377.9|83327.9|27
1620843060000|2021-05-12 18:11:00|83378.2|83328.2|83377.8|83327.8|83379.1|83329.1|83377.2|83327.2|23
1620843070000|2021-05-12 18:11:10|83377.7|83327.7|83378.9|83328.9|83379.3|83329.3|83373.4|83323.4|40
1620843080000|2021-05-12 18:11:20|83379.3|83329.3|83378.2|83328.2|83379.6|83329.6|83375.4|83325.4|42
1620843090000|2021-05-12 18:11:30|83377.9|83327.9|83385.3|83335.3|83385.8|83335.8|83377|83327|32
1620843100000|2021-05-12 18:11:40|83386.3|83336.3|83391.4|83341.4|83396.1|83346.1|83383.4|83333.4|56
1620843110000|2021-05-12 18:11:50|83392.6|83342.6|83399.4|83349.4|83402|83352|83391.4|83341.4|47
1620843120000|2021-05-12 18:12:00|83399.7|83349.7|83397.9|83347.9|83400.5|83350.5|83397.9|83347.9|38
1620843130000|2021-05-12 18:12:10|83397.6|83347.6|83394|83344|83397.7|83347.7|83392.6|83342.6|48
1620843140000|2021-05-12 18:12:20|83395.1|83345.1|83390.5|83340.5|83396.3|83346.3|83389.6|83339.6|40
1620843150000|2021-05-12 18:12:30|83390.4|83340.4|83388.5|83338.5|83390.6|83340.6|83386.2|83336.2|45
1620843160000|2021-05-12 18:12:40|83388.3|83338.3|83388.8|83338.8|83389|83339|83387.4|83337.4|43
1620843170000|2021-05-12 18:12:50|83388.5|83338.5|83389.2|83339.2|83391.3|83341.3|83388.2|83338.2|44
1620843180000|2021-05-12 18:13:00|83388.2|83338.2|83383.5|83333.5|83389.5|83339.5|83381.9|83331.9|40
1620843190000|2021-05-12 18:13:10|83383.4|83333.4|83379.2|83329.2|83383.4|83333.4|83378.9|83328.9|42
1620843200000|2021-05-12 18:13:20|83379.1|83329.1|83378.8|83328.8|83380.8|83330.8|83378.5|83328.5|26
1620843210000|2021-05-12 18:13:30|83378.7|83328.7|83376.1|83326.1|83379.2|83329.2|83375.8|83325.8|37
1620843220000|2021-05-12 18:13:40|83375.3|83325.3|83379.8|83329.8|83381.2|83331.2|83375.2|83325.2|49
1620843230000|2021-05-12 18:13:50|83380|83330|83378.2|83328.2|83381|83331|83375.2|83325.2|40
1620843240000|2021-05-12 18:14:00|83378.3|83328.3|83375.6|83325.6|83380|83330|83374.4|83324.4|50
1620843250000|2021-05-12 18:14:10|83375.2|83325.2|83377.1|83327.1|83379.6|83329.6|83374.4|83324.4|33
1620843260000|2021-05-12 18:14:20|83377.2|83327.2|83370.5|83320.5|83378.2|83328.2|83370|83320|36
1620843270000|2021-05-12 18:14:30|83370.1|83320.1|83369.4|83319.4|83371.2|83321.2|83367.1|83317.1|42
1620843280000|2021-05-12 18:14:40|83369.1|83319.1|83369.8|83319.8|83371.4|83321.4|83366.8|83316.8|38
1620843290000|2021-05-12 18:14:50|83370|83320|83368.9|83318.9|83371.2|83321.2|83366.3|83316.3|41
1620843300000|2021-05-12 18:15:00|83368|83318|83376|83326|83378.7|83328.7|83368|83318|32
1620843310000|2021-05-12 18:15:10|83373.7|83323.7|83375.2|83325.2|83380.2|83330.2|83371.7|83321.7|42
1620843320000|2021-05-12 18:15:20|83377.8|83327.8|83376|83326|83377.8|83327.8|83375.3|83325.3|32
1620843330000|2021-05-12 18:15:30|83375.6|83325.6|83377.5|83327.5|83378.4|83328.4|83374.4|83324.4|36
1620843340000|2021-05-12 18:15:40|83377.6|83327.6|83377.4|83327.4|83377.7|83327.7|83373.8|83323.8|41
1620843350000|2021-05-12 18:15:50|83376.2|83326.2|83370.3|83320.3|83376.2|83326.2|83369.3|83319.3|40
1620843360000|2021-05-12 18:16:00|83370|83320|83370|83320|83372.3|83322.3|83368.5|83318.5|45
1620843370000|2021-05-12 18:16:10|83369.5|83319.5|83369.4|83319.4|83372.3|83322.3|83369.2|83319.2|39
1620843380000|2021-05-12 18:16:20|83369.3|83319.3|83368|83318|83371.4|83321.4|83367.5|83317.5|31
1620843390000|2021-05-12 18:16:30|83368.1|83318.1|83369.4|83319.4|83370.6|83320.6|83367.4|83317.4|32
1620843400000|2021-05-12 18:16:40|83368.2|83318.2|83369.6|83319.6|83369.6|83319.6|83367.4|83317.4|12
1620843410000|2021-05-12 18:16:50|83368.7|83318.7|83370.5|83320.5|83370.7|83320.7|83368.4|83318.4|21
1620843420000|2021-05-12 18:17:00|83370.6|83320.6|83362.9|83312.9|83370.6|83320.6|83359.4|83309.4|48
1620843430000|2021-05-12 18:17:10|83363.3|83313.3|83364.9|83314.9|83367.7|83317.7|83362.3|83312.3|49
1620843440000|2021-05-12 18:17:20|83365.9|83315.9|83367|83317|83369.6|83319.6|83365.8|83315.8|29
1620843450000|2021-05-12 18:17:30|83367.3|83317.3|83367.9|83317.9|83371.2|83321.2|83366.9|83316.9|35
1620843460000|2021-05-12 18:17:40|83366.7|83316.7|83367.9|83317.9|83369.7|83319.7|83365.7|83315.7|30
1620843470000|2021-05-12 18:17:50|83368.6|83318.6|83367.7|83317.7|83368.9|83318.9|83367.3|83317.3|26
1620843480000|2021-05-12 18:18:00|83369.8|83319.8|83370.6|83320.6|83370.6|83320.6|83369|83319|43
1620843490000|2021-05-12 18:18:10|83369.6|83319.6|83373|83323|83373.8|83323.8|83369.3|83319.3|36
1620843500000|2021-05-12 18:18:20|83372.5|83322.5|83375.1|83325.1|83376.3|83326.3|83372.2|83322.2|47
1620843510000|2021-05-12 18:18:30|83374.6|83324.6|83379.2|83329.2|83380.8|83330.8|83374.1|83324.1|43
1620843520000|2021-05-12 18:18:40|83379|83329|83379.3|83329.3|83380.8|83330.8|83378|83328|30
1620843530000|2021-05-12 18:18:50|83378.4|83328.4|83376.5|83326.5|83378.6|83328.6|83373|83323|45
1620843540000|2021-05-12 18:19:00|83375.5|83325.5|83375.2|83325.2|83376.5|83339.6|83362.2|83323.6|39
1620843550000|2021-05-12 18:19:10|83374.6|83324.6|83379.6|83329.6|83380.1|83339.4|83362.3|83324.6|52
1620843560000|2021-05-12 18:19:20|83379.7|83329.7|83379.3|83329.3|83380.5|83330.5|83377.9|83327.9|41
1620843570000|2021-05-12 18:19:30|83379|83329|83376.8|83326.8|83380.8|83330.8|83372.3|83322.3|40
1620843580000|2021-05-12 18:19:40|83375.9|83325.9|83371.3|83321.3|83378|83328|83370.7|83320.7|38
1620843590000|2021-05-12 18:19:50|83371.2|83321.2|83374.5|83324.5|83377.1|83327.1|83371.2|83321.2|47
1620843600000|2021-05-12 18:20:00|83375.6|83325.6|83368.4|83318.4|83376.2|83326.2|83362.7|83312.7|65
1620843610000|2021-05-12 18:20:10|83368.3|83318.3|83366.6|83316.6|83369.1|83319.1|83362.7|83312.7|60
1620843620000|2021-05-12 18:20:20|83366.5|83316.5|83368|83318|83370|83320|83365.1|83315.1|40
1620843630000|2021-05-12 18:20:30|83367.9|83317.9|83369.5|83319.5|83371.2|83321.2|83366.3|83316.3|39
1620843640000|2021-05-12 18:20:40|83369.4|83319.4|83368.7|83318.7|83371.2|83321.2|83368.3|83318.3|42
1620843650000|2021-05-12 18:20:50|83368.5|83318.5|83367.1|83317.1|83370.1|83320.1|83367.1|83317.1|37
1620843660000|2021-05-12 18:21:00|83367.7|83317.7|83363.4|83313.4|83367.8|83317.8|83361.5|83311.5|37
1620843670000|2021-05-12 18:21:10|83364.7|83314.7|83364.2|83314.2|83366.6|83316.6|83363.6|83313.6|34
1620843680000|2021-05-12 18:21:20|83364.1|83314.1|83363.7|83313.7|83364.8|83314.8|83362.5|83312.5|25
1620843690000|2021-05-12 18:21:30|83363.4|83313.4|83367.3|83317.3|83367.7|83317.7|83362.9|83312.9|23
1620843700000|2021-05-12 18:21:40|83367.1|83317.1|83361.5|83311.5|83368.3|83318.3|83360.5|83310.5|22
1620843710000|2021-05-12 18:21:50|83359.8|83309.8|83359.7|83309.7|83360.4|83310.4|83356.8|83306.8|15
1620843720000|2021-05-12 18:22:00|83358.5|83308.5|83361|83311|83361.4|83311.4|83356.7|83306.7|17
1620843730000|2021-05-12 18:22:10|83360.2|83310.2|83357.9|83307.9|83361.8|83311.8|83357.9|83307.9|13
1620843740000|2021-05-12 18:22:20|83357.8|83307.8|83360.8|83310.8|83362.3|83312.3|83357.8|83307.8|20
1620843750000|2021-05-12 18:22:30|83359.5|83309.5|83361.6|83311.6|83362.5|83312.5|83359.4|83309.4|23
1620843760000|2021-05-12 18:22:40|83361.8|83311.8|83362.4|83312.4|83362.4|83312.4|83359.6|83309.6|27
1620843770000|2021-05-12 18:22:50|83361.7|83311.7|83361.2|83311.2|83363.1|83313.1|83359.8|83309.8|45
1620843780000|2021-05-12 18:23:00|83361.8|83311.8|83368.1|83318.1|83368.2|83318.2|83361.8|83311.8|57
1620843790000|2021-05-12 18:23:10|83369.3|83319.3|83367.5|83317.5|83373.8|83323.8|83367.5|83317.5|48
1620843800000|2021-05-12 18:23:20|83368.7|83318.7|83359.6|83309.6|83370|83320|83356.3|83306.3|54
1620843810000|2021-05-12 18:23:30|83359.1|83309.1|83351.1|83301.1|83359.1|83309.1|83351|83301|57
1620843820000|2021-05-12 18:23:40|83350.8|83300.8|83353|83303|83353.7|83303.7|83350.6|83300.6|36
1620843830000|2021-05-12 18:23:50|83352.8|83302.8|83349.4|83299.4|83353.4|83303.4|83343.4|83293.4|43
1620843840000|2021-05-12 18:24:00|83349.5|83299.5|83349.6|83299.6|83350.2|83300.2|83346.4|83296.4|34
1620843850000|2021-05-12 18:24:10|83349.7|83299.7|83351.6|83301.6|83351.6|83301.6|83348.3|83298.3|27
1620843860000|2021-05-12 18:24:20|83351.1|83301.1|83360.2|83310.2|83360.2|83310.2|83350.8|83300.8|38
1620843870000|2021-05-12 18:24:30|83360.6|83310.6|83360.7|83310.7|83362.5|83312.5|83358.9|83308.9|36
1620843880000|2021-05-12 18:24:40|83359.8|83309.8|83356|83306|83361.1|83311.1|83355.8|83305.8|38
1620843890000|2021-05-12 18:24:50|83355.6|83305.6|83353.2|83303.2|83358.1|83308.1|83353|83303|31
1620843900000|2021-05-12 18:25:00|83353.7|83303.7|83360.4|83310.4|83360.7|83310.7|83349.8|83299.8|45
1620843910000|2021-05-12 18:25:10|83360.5|83310.5|83364.7|83314.7|83367.7|83317.7|83360.5|83310.5|53
1620843920000|2021-05-12 18:25:20|83363.6|83313.6|83364.8|83314.8|83366.3|83316.3|83363.6|83313.6|25
1620843930000|2021-05-12 18:25:30|83364.7|83314.7|83367.9|83317.9|83368.7|83318.7|83364.7|83314.7|36
1620843940000|2021-05-12 18:25:40|83367.8|83317.8|83370.6|83320.6|83372.4|83322.4|83366.4|83316.4|30
1620843950000|2021-05-12 18:25:50|83370.4|83320.4|83375.5|83325.5|83377.5|83327.5|83370.4|83320.4|47
1620843960000|2021-05-12 18:26:00|83375.3|83325.3|83376.2|83326.2|83377.7|83327.7|83375.1|83325.1|31
1620843970000|2021-05-12 18:26:10|83376|83326|83376.1|83326.1|83377.3|83327.3|83374.3|83324.3|27
1620843980000|2021-05-12 18:26:20|83376.4|83326.4|83369.8|83319.8|83376.4|83326.4|83368.6|83318.6|33
1620843990000|2021-05-12 18:26:30|83370.4|83320.4|83367.5|83317.5|83371.3|83321.3|83367.4|83317.4|32
1620844000000|2021-05-12 18:26:40|83367.9|83317.9|83365.9|83315.9|83370.2|83320.2|83363.7|83313.7|43
1620844010000|2021-05-12 18:26:50|83366.4|83316.4|83364.5|83314.5|83366.4|83316.4|83362.2|83312.2|24
1620844020000|2021-05-12 18:27:00|83364.7|83314.7|83362.7|83312.7|83365|83315|83356.7|83306.7|41
1620844030000|2021-05-12 18:27:10|83363.2|83313.2|83366.4|83316.4|83368.4|83318.4|83361.9|83311.9|34
1620844040000|2021-05-12 18:27:20|83367.5|83317.5|83366.3|83316.3|83367.8|83317.8|83365.8|83315.8|22
1620844050000|2021-05-12 18:27:30|83366.9|83316.9|83363.6|83313.6|83366.9|83316.9|83363.5|83313.5|34
1620844060000|2021-05-12 18:27:40|83363.5|83313.5|83368.2|83318.2|83368.7|83318.7|83362.3|83312.3|50
1620844070000|2021-05-12 18:27:50|83368.4|83318.4|83366|83316|83374.6|83324.6|83364.3|83314.3|40
1620844080000|2021-05-12 18:28:00|83365.8|83315.8|83366.9|83316.9|83370.4|83320.4|83365.6|83315.6|36
1620844090000|2021-05-12 18:28:10|83371.2|83321.2|83363.1|83313.1|83371.2|83321.2|83361.7|83311.7|30
1620844100000|2021-05-12 18:28:20|83362.6|83312.6|83358.7|83308.7|83363.7|83313.7|83353.2|83303.2|48
1620844110000|2021-05-12 18:28:30|83345.7|83320.7|83360.4|83310.4|83363.2|83325.7|83345.4|83307.6|43
1620844120000|2021-05-12 18:28:40|83359.9|83309.9|83358.6|83308.6|83361.5|83311.5|83358.6|83308.6|28
1620844130000|2021-05-12 18:28:50|83358.3|83308.3|83356.4|83306.4|83360.1|83310.1|83354.5|83304.5|40
1620844140000|2021-05-12 18:29:00|83356.3|83306.3|83357.2|83307.2|83358.9|83308.9|83351.6|83301.6|56
1620844150000|2021-05-12 18:29:10|83357.3|83307.3|83362.8|83312.8|83365.1|83315.1|83357.3|83307.3|45
1620844160000|2021-05-12 18:29:20|83363|83313|83360.1|83310.1|83365.2|83315.2|83359.5|83309.5|46
1620844170000|2021-05-12 18:29:30|83360|83310|83357.8|83307.8|83361.1|83311.1|83356.5|83306.5|36
1620844180000|2021-05-12 18:29:40|83358.1|83308.1|83355.1|83305.1|83358.1|83308.1|83351.9|83301.9|34
1620844190000|2021-05-12 18:29:50|83354.5|83304.5|83354|83304|83356.3|83306.3|83353.2|83303.2|34
1620844200000|2021-05-12 18:30:00|83354.1|83304.1|83358.1|83308.1|83358.1|83308.1|83352|83302|35
1620844210000|2021-05-12 18:30:10|83357.6|83307.6|83367.2|83317.2|83367.2|83317.2|83356.9|83306.9|39
1620844220000|2021-05-12 18:30:20|83366.9|83316.9|83374.3|83324.3|83378.1|83328.1|83364.7|83314.7|54
1620844230000|2021-05-12 18:30:30|83375.5|83325.5|83376.9|83326.9|83380|83330|83375.5|83325.5|53
1620844240000|2021-05-12 18:30:40|83376.5|83326.5|83376.3|83326.3|83378.1|83328.1|83374.6|83324.6|39
1620844250000|2021-05-12 18:30:50|83376.2|83326.2|83372.1|83322.1|83376.8|83326.8|83372.1|83322.1|26
1620844260000|2021-05-12 18:31:00|83371.7|83321.7|83372.4|83322.4|83376.2|83326.2|83371.5|83321.5|30
1620844270000|2021-05-12 18:31:10|83372|83322|83371|83321|83372|83322|83369.8|83319.8|18
1620844280000|2021-05-12 18:31:20|83371.8|83321.8|83378.3|83328.3|83379.7|83329.7|83371.8|83321.8|43
1620844290000|2021-05-12 18:31:30|83377.5|83327.5|83367|83317|83377.5|83327.5|83364.4|83314.4|51
1620844300000|2021-05-12 18:31:40|83367.9|83317.9|83367.9|83317.9|83369|83319|83366.2|83316.2|36
1620844310000|2021-05-12 18:31:50|83368.1|83318.1|83370.6|83320.6|83371.7|83321.7|83366.8|83316.8|40
1620844320000|2021-05-12 18:32:00|83370.4|83320.4|83366.7|83316.7|83371.4|83321.4|83365|83315|47
1620844330000|2021-05-12 18:32:10|83366.5|83316.5|83369.3|83319.3|83370.6|83320.6|83365.5|83315.5|45
1620844340000|2021-05-12 18:32:20|83369|83319|83367.8|83317.8|83369.4|83319.4|83365.9|83315.9|34
1620844350000|2021-05-12 18:32:30|83367.7|83317.7|83369|83319|83370|83320|83367.7|83317.7|31
1620844360000|2021-05-12 18:32:40|83368.8|83318.8|83375.4|83325.4|83377.5|83327.5|83367.8|83317.8|49
1620844370000|2021-05-12 18:32:50|83375.7|83325.7|83373.9|83323.9|83378.9|83328.9|83372.2|83322.2|48
1620844380000|2021-05-12 18:33:00|83373.5|83323.5|83373.7|83323.7|83375|83325|83371.8|83321.8|35
1620844390000|2021-05-12 18:33:10|83373.1|83323.1|83373.9|83323.9|83377.4|83327.4|83373.1|83323.1|36
1620844400000|2021-05-12 18:33:20|83376.2|83326.2|83374|83324|83376.8|83326.8|83372.7|83322.7|30
1620844410000|2021-05-12 18:33:30|83374.3|83324.3|83369.4|83319.4|83377.3|83327.3|83369.4|83319.4|36
1620844420000|2021-05-12 18:33:40|83369.5|83319.5|83368|83318|83374.7|83324.7|83365.9|83315.9|51
1620844430000|2021-05-12 18:33:50|83366.2|83316.2|83365.8|83315.8|83367.9|83317.9|83365.4|83315.4|43
1620844440000|2021-05-12 18:34:00|83367.3|83317.3|83365.8|83315.8|83367.3|83317.3|83365.8|83315.8|44
1620844450000|2021-05-12 18:34:10|83366.1|83316.1|83362.9|83312.9|83366.5|83316.5|83361.2|83311.2|50
1620844460000|2021-05-12 18:34:20|83362.7|83312.7|83359.4|83309.4|83363.7|83313.7|83358.6|83308.6|48
1620844470000|2021-05-12 18:34:30|83357.6|83307.6|83359.8|83309.8|83359.8|83309.8|83356.3|83306.3|43
1620844480000|2021-05-12 18:34:40|83359.6|83309.6|83365.5|83315.5|83366.2|83316.2|83359.6|83309.6|40
1620844490000|2021-05-12 18:34:50|83365.8|83315.8|83366|83316|83367.1|83317.1|83365.6|83315.6|35
1620844500000|2021-05-12 18:35:00|83365.9|83315.9|83366.9|83316.9|83366.9|83316.9|83365|83315|29
1620844510000|2021-05-12 18:35:10|83365.6|83315.6|83366.6|83316.6|83366.6|83316.6|83364.6|83314.6|21
1620844520000|2021-05-12 18:35:20|83366.5|83316.5|83368.7|83318.7|83370.5|83320.5|83365.8|83315.8|33
1620844530000|2021-05-12 18:35:30|83367.8|83317.8|83367.2|83317.2|83370.2|83320.2|83365.9|83315.9|43
1620844540000|2021-05-12 18:35:40|83367.3|83317.3|83369|83319|83371.6|83321.6|83367.3|83317.3|39
1620844550000|2021-05-12 18:35:50|83368.7|83318.7|83369.9|83319.9|83372.3|83322.3|83368.7|83318.7|34
1620844560000|2021-05-12 18:36:00|83370|83320|83370.3|83320.3|83370.5|83320.5|83368.4|83318.4|33
1620844570000|2021-05-12 18:36:10|83369.7|83319.7|83365.1|83315.1|83371.3|83321.3|83364.8|83314.8|29
1620844580000|2021-05-12 18:36:20|83363.9|83313.9|83359.4|83309.4|83366.2|83316.2|83358.1|83308.1|44
1620844590000|2021-05-12 18:36:30|83358.4|83308.4|83353.2|83303.2|83358.5|83308.5|83352.6|83302.6|47
1620844600000|2021-05-12 18:36:40|83353.7|83303.7|83353.9|83303.9|83355.9|83305.9|83353|83303|28
1620844610000|2021-05-12 18:36:50|83354.3|83304.3|83355.6|83305.6|83355.6|83305.6|83351.2|83301.2|47
1620844620000|2021-05-12 18:37:00|83354.6|83304.6|83353.2|83303.2|83355.9|83305.9|83353.2|83303.2|44
1620844630000|2021-05-12 18:37:10|83353.6|83303.6|83352.3|83302.3|83354.2|83304.2|83351.3|83301.3|37
1620844640000|2021-05-12 18:37:20|83352.4|83302.4|83360.7|83310.7|83362.8|83312.8|83351.1|83301.1|52
1620844650000|2021-05-12 18:37:30|83361.5|83311.5|83363.2|83313.2|83364.7|83314.7|83359.4|83309.4|40
1620844660000|2021-05-12 18:37:40|83363.4|83313.4|83355|83305|83363.8|83313.8|83352.7|83302.7|57
1620844670000|2021-05-12 18:37:50|83355.3|83305.3|83353.5|83303.5|83355.8|83305.8|83350.8|83300.8|45
1620844680000|2021-05-12 18:38:00|83353.3|83303.3|83355.3|83305.3|83355.5|83305.5|83352.9|83302.9|38
1620844690000|2021-05-12 18:38:10|83354.8|83304.8|83355.7|83305.7|83356.1|83306.1|83354.8|83304.8|33
1620844700000|2021-05-12 18:38:20|83354.6|83304.6|83350.1|83300.1|83354.9|83304.9|83349.7|83299.7|45
1620844710000|2021-05-12 18:38:30|83350.8|83300.8|83348.1|83298.1|83350.9|83300.9|83347|83297|41
1620844720000|2021-05-12 18:38:40|83347.5|83297.5|83345|83295|83347.8|83297.8|83344.4|83294.4|31
1620844730000|2021-05-12 18:38:50|83344.8|83294.8|83345.5|83295.5|83347.2|83297.2|83344.2|83294.2|18
1620844740000|2021-05-12 18:39:00|83345.1|83295.1|83350.6|83300.6|83352|83302|83344.8|83294.8|51
1620844750000|2021-05-12 18:39:10|83349.5|83299.5|83344.5|83294.5|83351|83301|83344.1|83294.1|54
1620844760000|2021-05-12 18:39:20|83345.1|83295.1|83346.1|83296.1|83346.6|83296.6|83344.5|83294.5|21
1620844770000|2021-05-12 18:39:30|83346.4|83296.4|83345.1|83295.1|83347.5|83297.5|83344.8|83294.8|25
1620844780000|2021-05-12 18:39:40|83345.3|83295.3|83347.2|83297.2|83347.2|83297.2|83343.7|83293.7|33
1620844790000|2021-05-12 18:39:50|83348.3|83298.3|83347.5|83297.5|83348.9|83298.9|83344.9|83294.9|40
1620844800000|2021-05-12 18:40:00|83346.9|83296.9|83353.6|83303.6|83354.7|83304.7|83345|83295|43
1620844810000|2021-05-12 18:40:10|83353.4|83303.4|83356.2|83306.2|83356.7|83306.7|83350.4|83300.4|41
1620844820000|2021-05-12 18:40:20|83356.7|83306.7|83355.6|83305.6|83356.7|83306.7|83355.3|83305.3|27
1620844830000|2021-05-12 18:40:30|83355.3|83305.3|83355.5|83305.5|83358.3|83308.3|83355|83305|27
1620844840000|2021-05-12 18:40:40|83358.4|83308.4|83357.2|83307.2|83358.4|83308.4|83355.5|83305.5|39
1620844850000|2021-05-12 18:40:50|83357.1|83307.1|83356.6|83306.6|83358.4|83308.4|83355.6|83305.6|32
1620844860000|2021-05-12 18:41:00|83356.7|83306.7|83358.3|83308.3|83358.4|83308.4|83351.5|83301.5|52
1620844870000|2021-05-12 18:41:10|83358.8|83308.8|83358.3|83308.3|83359.1|83309.1|83356.3|83306.3|41
1620844880000|2021-05-12 18:41:20|83358.2|83308.2|83357.8|83307.8|83358.8|83308.8|83355.7|83305.7|35
1620844890000|2021-05-12 18:41:30|83357.7|83307.7|83357.9|83307.9|83357.9|83307.9|83355.8|83305.8|20
1620844900000|2021-05-12 18:41:40|83357.7|83307.7|83356.8|83306.8|83357.7|83307.7|83355.3|83305.3|40
1620844910000|2021-05-12 18:41:50|83356.7|83306.7|83356.6|83306.6|83356.7|83306.7|83354.1|83304.1|43
1620844920000|2021-05-12 18:42:00|83356.5|83306.5|83356.9|83306.9|83359.3|83309.3|83355.1|83305.1|36
1620844930000|2021-05-12 18:42:10|83357|83307|83351.7|83301.7|83357.9|83307.9|83351.7|83301.7|40
1620844940000|2021-05-12 18:42:20|83351.5|83301.5|83355.2|83305.2|83355.7|83305.7|83351.5|83301.5|31
1620844950000|2021-05-12 18:42:30|83355.7|83305.7|83355.3|83305.3|83356.9|83306.9|83354.5|83304.5|31
1620844960000|2021-05-12 18:42:40|83355.1|83305.1|83353.2|83303.2|83355.2|83305.2|83352.7|83302.7|24
1620844970000|2021-05-12 18:42:50|83353.3|83303.3|83353.4|83303.4|83355|83305|83351|83301|36
1620844980000|2021-05-12 18:43:00|83353.5|83303.5|83353.1|83303.1|83354.8|83304.8|83351.3|83301.3|38
1620844990000|2021-05-12 18:43:10|83353.3|83303.3|83358|83308|83358|83308|83353.3|83303.3|30
1620845000000|2021-05-12 18:43:20|83357.9|83307.9|83356|83306|83357.9|83307.9|83354.3|83304.3|37
1620845010000|2021-05-12 18:43:30|83355.8|83305.8|83355.2|83305.2|83356|83306|83353.7|83303.7|35
1620845020000|2021-05-12 18:43:40|83355.7|83305.7|83355.4|83305.4|83357.2|83307.2|83353.9|83303.9|41
1620845030000|2021-05-12 18:43:50|83355.3|83305.3|83356.4|83306.4|83357.9|83307.9|83355.3|83305.3|34
1620845040000|2021-05-12 18:44:00|83357.4|83307.4|83356.4|83306.4|83358.1|83308.1|83354.1|83304.1|38
1620845050000|2021-05-12 18:44:10|83356.3|83306.3|83353.8|83303.8|83356.8|83306.8|83351.7|83301.7|31
1620845060000|2021-05-12 18:44:20|83354.1|83304.1|83350.9|83300.9|83354.1|83304.1|83350.3|83300.3|29
1620845070000|2021-05-12 18:44:30|83350.8|83300.8|83348.3|83298.3|83351.6|83301.6|83347.6|83297.6|28
1620845080000|2021-05-12 18:44:40|83348.1|83298.1|83348.5|83298.5|83348.5|83298.5|83346.3|83296.3|32
1620845090000|2021-05-12 18:44:50|83347.8|83297.8|83351.2|83301.2|83351.4|83301.4|83347.8|83297.8|33
1620845100000|2021-05-12 18:45:00|83349.4|83299.4|83351.1|83301.1|83351.7|83301.7|83347.8|83297.8|37
1620845110000|2021-05-12 18:45:10|83350.4|83300.4|83353.1|83303.1|83354.3|83304.3|83349|83299|37
1620845120000|2021-05-12 18:45:20|83352.8|83302.8|83353.1|83303.1|83356.7|83306.7|83350.9|83300.9|38
1620845130000|2021-05-12 18:45:30|83353.7|83303.7|83354.9|83304.9|83355.8|83305.8|83352.9|83302.9|31
1620845140000|2021-05-12 18:45:40|83355|83305|83354.8|83304.8|83355.9|83305.9|83352.8|83302.8|27
1620845150000|2021-05-12 18:45:50|83354.7|83304.7|83356.9|83306.9|83356.9|83306.9|83353.7|83303.7|32
1620845160000|2021-05-12 18:46:00|83357.2|83307.2|83353.4|83303.4|83357.8|83307.8|83350.6|83300.6|48
1620845170000|2021-05-12 18:46:10|83353.5|83303.5|83355.1|83305.1|83355.1|83305.1|83352.9|83302.9|28
1620845180000|2021-05-12 18:46:20|83355.4|83305.4|83356|83306|83358|83308|83354.1|83304.1|33
1620845190000|2021-05-12 18:46:30|83356.7|83306.7|83357.9|83307.9|83358.1|83308.1|83356.4|83306.4|24
1620845200000|2021-05-12 18:46:40|83357.5|83307.5|83357.5|83307.5|83358.5|83308.5|83357.1|83307.1|20
1620845210000|2021-05-12 18:46:50|83357.6|83307.6|83356.2|83306.2|83357.8|83307.8|83352.1|83302.1|43
1620845220000|2021-05-12 18:47:00|83356.4|83306.4|83356.3|83306.3|83356.5|83306.5|83352.5|83302.5|37
1620845230000|2021-05-12 18:47:10|83355.6|83305.6|83353.9|83303.9|83355.6|83305.6|83353.2|83303.2|26
1620845240000|2021-05-12 18:47:20|83353.8|83303.8|83355.4|83305.4|83357.4|83307.4|83352.9|83302.9|32
1620845250000|2021-05-12 18:47:30|83355.5|83305.5|83355.4|83305.4|83358.6|83308.6|83354.2|83304.2|38
1620845260000|2021-05-12 18:47:40|83354.4|83304.4|83350.5|83300.5|83355.6|83305.6|83350.5|83300.5|40
1620845270000|2021-05-12 18:47:50|83351.7|83301.7|83351.1|83301.1|83353.3|83303.3|83351.1|83301.1|37
1620845280000|2021-05-12 18:48:00|83351.4|83301.4|83352.6|83302.6|83352.6|83302.6|83348.9|83298.9|35
1620845290000|2021-05-12 18:48:10|83352.3|83302.3|83353.5|83303.5|83355.2|83305.2|83351.1|83301.1|42
1620845300000|2021-05-12 18:48:20|83353.6|83303.6|83352.8|83302.8|83354.2|83304.2|83350.7|83300.7|31
1620845310000|2021-05-12 18:48:30|83351.9|83301.9|83351.9|83301.9|83353.2|83303.2|83350.8|83300.8|27
1620845320000|2021-05-12 18:48:40|83352.1|83302.1|83348.4|83298.4|83352.8|83302.8|83348.3|83298.3|28
1620845330000|2021-05-12 18:48:50|83348.1|83298.1|83349.5|83299.5|83349.6|83299.6|83348.1|83298.1|20
1620845340000|2021-05-12 18:49:00|83349.6|83299.6|83349.3|83299.3|83351.8|83301.8|83349.3|83299.3|31
1620845350000|2021-05-12 18:49:10|83349.6|83299.6|83353.4|83303.4|83353.4|83303.4|83349.4|83299.4|26
1620845360000|2021-05-12 18:49:20|83353.3|83303.3|83353|83303|83353.3|83303.3|83352.6|83302.6|17
1620845370000|2021-05-12 18:49:30|83352.8|83302.8|83352.4|83302.4|83353|83303|83349.4|83299.4|33
1620845380000|2021-05-12 18:49:40|83352|83302|83353.6|83303.6|83354.6|83304.6|83351.8|83301.8|38
1620845390000|2021-05-12 18:49:50|83353.8|83303.8|83353.9|83303.9|83355.6|83305.6|83349.6|83299.6|41
1620845400000|2021-05-12 18:50:00|83354.2|83304.2|83354|83304|83355|83305|83351.9|83301.9|37
1620845410000|2021-05-12 18:50:10|83354.8|83304.8|83351.9|83301.9|83354.8|83304.8|83351|83301|27
1620845420000|2021-05-12 18:50:20|83349.9|83299.9|83345.6|83295.6|83350.6|83300.6|83345.3|83295.3|39
1620845430000|2021-05-12 18:50:30|83345.5|83295.5|83342|83292|83346.3|83304.6|83329.6|83289.9|55
1620845440000|2021-05-12 18:50:40|83341.8|83291.8|83336.2|83286.2|83344|83294|83333.7|83283.7|42
1620845450000|2021-05-12 18:50:50|83336.4|83286.4|83327.3|83277.3|83336.6|83286.6|83326.8|83276.8|54
1620845460000|2021-05-12 18:51:00|83327.7|83277.7|83328.1|83278.1|83331|83281|83327.3|83277.3|25
1620845470000|2021-05-12 18:51:10|83328.7|83278.7|83327.1|83277.1|83330.1|83280.1|83325.6|83275.6|36
1620845480000|2021-05-12 18:51:20|83326.9|83276.9|83326|83276|83326.9|83276.9|83325|83275|27
1620845490000|2021-05-12 18:51:30|83325.9|83275.9|83320.8|83270.8|83327|83277|83320.7|83270.7|41
1620845500000|2021-05-12 18:51:40|83321|83271|83320.4|83270.4|83322.9|83272.9|83319.7|83269.7|27
1620845510000|2021-05-12 18:51:50|83319.2|83269.2|83318|83268|83320.2|83270.2|83316.1|83266.1|46
1620845520000|2021-05-12 18:52:00|83317.4|83267.4|83318|83268|83318.4|83268.4|83316.9|83266.9|26
1620845530000|2021-05-12 18:52:10|83318.3|83268.3|83320.6|83270.6|83320.9|83270.9|83317|83267|35
1620845540000|2021-05-12 18:52:20|83320.7|83270.7|83327.9|83277.9|83328.8|83278.8|83320.5|83270.5|47
1620845550000|2021-05-12 18:52:30|83327.6|83277.6|83328.3|83278.3|83328.6|83278.6|83327.5|83277.5|23
1620845560000|2021-05-12 18:52:40|83328.7|83278.7|83328.1|83278.1|83328.7|83278.7|83328|83278|22
1620845570000|2021-05-12 18:52:50|83330.1|83280.1|83328.7|83278.7|83331.4|83281.4|83328.7|83278.7|22
1620845580000|2021-05-12 18:53:00|83328.6|83278.6|83326.3|83276.3|83331.5|83281.5|83326.3|83276.3|35
1620845590000|2021-05-12 18:53:10|83327.1|83277.1|83322|83272|83327.8|83277.8|83320.7|83270.7|45
1620845600000|2021-05-12 18:53:20|83322.3|83272.3|83325|83275|83325.2|83275.2|83322.3|83272.3|37
1620845610000|2021-05-12 18:53:30|83325.3|83275.3|83325.3|83275.3|83325.6|83275.6|83325|83275|18
1620845620000|2021-05-12 18:53:40|83324.9|83274.9|83330.5|83280.5|83332.2|83282.2|83324.8|83274.8|42
1620845630000|2021-05-12 18:53:50|83330.7|83280.7|83338.5|83288.5|83340.1|83290.1|83330.7|83280.7|50
1620845640000|2021-05-12 18:54:00|83338.8|83288.8|83338.7|83288.7|83340.1|83290.1|83337.6|83287.6|39
1620845650000|2021-05-12 18:54:10|83338.2|83288.2|83337.9|83287.9|83340.1|83290.1|83337.9|83287.9|22
1620845660000|2021-05-12 18:54:20|83337.8|83287.8|83331.7|83281.7|83337.8|83287.8|83331.2|83281.2|35
1620845670000|2021-05-12 18:54:30|83331.9|83281.9|83336.6|83286.6|83336.6|83286.6|83331.6|83281.6|34
1620845680000|2021-05-12 18:54:40|83335.2|83285.2|83327.7|83277.7|83335.2|83285.2|83325.7|83275.7|52
1620845690000|2021-05-12 18:54:50|83328.4|83278.4|83329|83279|83329.9|83279.9|83326|83276|33
1620845700000|2021-05-12 18:55:00|83328.9|83278.9|83330.1|83280.1|83330.1|83280.1|83327.5|83277.5|40
1620845710000|2021-05-12 18:55:10|83328.9|83278.9|83329.3|83279.3|83330.8|83280.8|83327.2|83277.2|50
1620845720000|2021-05-12 18:55:20|83329.4|83279.4|83330.2|83280.2|83330.5|83280.5|83328.7|83278.7|23
1620845730000|2021-05-12 18:55:30|83329.8|83279.8|83327.8|83277.8|83329.8|83279.8|83326.8|83276.8|36
1620845740000|2021-05-12 18:55:40|83328.4|83278.4|83337.7|83287.7|83339|83289|83327.5|83277.5|51
1620845750000|2021-05-12 18:55:50|83339.1|83289.1|83335|83285|83339.2|83289.2|83332.8|83282.8|44
1620845760000|2021-05-12 18:56:00|83335.1|83285.1|83336.5|83286.5|83336.5|83286.5|83333.6|83283.6|36
1620845770000|2021-05-12 18:56:10|83336.2|83286.2|83332.7|83282.7|83336.7|83286.7|83332.3|83282.3|21
1620845780000|2021-05-12 18:56:20|83332.8|83282.8|83329.8|83279.8|83333.7|83283.7|83329.1|83279.1|42
1620845790000|2021-05-12 18:56:30|83330.1|83280.1|83329.1|83279.1|83330.1|83280.1|83327.9|83277.9|26
1620845800000|2021-05-12 18:56:40|83328.9|83278.9|83337.4|83287.4|83338.3|83288.3|83328.7|83278.7|37
1620845810000|2021-05-12 18:56:50|83336.8|83286.8|83335.5|83285.5|83336.8|83286.8|83335|83285|23
1620845820000|2021-05-12 18:57:00|83335.7|83285.7|83328.2|83278.2|83336.7|83286.7|83327.7|83277.7|41
1620845830000|2021-05-12 18:57:10|83328.5|83278.5|83314.4|83289.4|83332.1|83292.5|83314.2|83277|55
1620845840000|2021-05-12 18:57:20|83314.1|83289.1|83329.5|83279.5|83330.9|83292.1|83312.9|83278.9|45
1620845850000|2021-05-12 18:57:30|83330|83280|83328.3|83278.3|83330.7|83280.7|83326.4|83276.4|24
1620845860000|2021-05-12 18:57:40|83328.1|83278.1|83329.5|83279.5|83329.9|83279.9|83327.6|83277.6|11
1620845870000|2021-05-12 18:57:50|83326.9|83276.9|83323|83273|83328.6|83288.6|83312.3|83271.9|53
1620845880000|2021-05-12 18:58:00|83323.1|83273.1|83322.6|83272.6|83325.4|83286.2|83308.6|83271.1|63
1620845890000|2021-05-12 18:58:10|83322.5|83272.5|83324.4|83274.4|83326.7|83284.2|83306.9|83269.8|60
1620845900000|2021-05-12 18:58:20|83324|83274|83319|83269|83327.2|83284.8|83306.7|83269|58
1620845910000|2021-05-12 18:58:30|83320.5|83270.5|83305.4|83280.4|83323.3|83283.8|83304.1|83266.2|78
1620845920000|2021-05-12 18:58:40|83306.1|83281.1|83308.1|83283.1|83323.5|83283.1|83303.9|83266.7|77
1620845930000|2021-05-12 18:58:50|83305.8|83280.8|83307.9|83282.9|83324.5|83287.2|83305.6|83269.4|65
1620845940000|2021-05-12 18:59:00|83310.1|83285.1|83308.8|83283.8|83326.3|83286.6|83308.5|83269.4|56
1620845950000|2021-05-12 18:59:10|83321.9|83271.9|83307.2|83282.2|83324.2|83287.1|83305|83269.7|62
1620845960000|2021-05-12 18:59:20|83308.1|83283.1|83321.1|83271.1|83322.5|83285.3|83303.8|83268.2|72
1620845970000|2021-05-12 18:59:30|83321.2|83271.2|83340.4|83290.4|83341.4|83295|83309.2|83270.9|73
1620845980000|2021-05-12 18:59:40|83341.5|83291.5|83344.9|83294.9|83347.1|83297.1|83339.9|83289.9|64
1620845990000|2021-05-12 18:59:50|83344.6|83294.6|83342.4|83292.4|83345.6|83295.6|83339.4|83289.4|56
1620846000000|2021-05-12 19:00:00|83342.5|83292.5|83349.6|83299.6|83358.1|83308.1|83342.5|83292.5|71
1620846010000|2021-05-12 19:00:10|83350.2|83300.2|83350.2|83300.2|83357.2|83307.2|83349.2|83299.2|70
1620846020000|2021-05-12 19:00:20|83350.4|83300.4|83352.7|83302.7|83354.9|83304.9|83349.7|83299.7|54
1620846030000|2021-05-12 19:00:30|83352.6|83302.6|83358.9|83308.9|83363.4|83313.4|83352.5|83302.5|59
1620846040000|2021-05-12 19:00:40|83359|83309|83358|83308|83363.1|83313.1|83355|83305|60
1620846050000|2021-05-12 19:00:50|83357.8|83307.8|83356.7|83306.7|83358.6|83308.6|83355.4|83305.4|61
1620846060000|2021-05-12 19:01:00|83358.6|83308.6|83355.5|83305.5|83360|83310|83354.3|83304.3|56
1620846070000|2021-05-12 19:01:10|83353.9|83303.9|83347.2|83297.2|83359.6|83309.6|83347.2|83297.2|69
1620846080000|2021-05-12 19:01:20|83354.2|83304.2|83345.1|83295.1|83354.2|83304.2|83341.4|83291.4|70
1620846090000|2021-05-12 19:01:30|83344.7|83294.7|83345.4|83295.4|83349.3|83310.4|83332.3|83293|66
1620846100000|2021-05-12 19:01:40|83335.2|83310.2|83343.2|83293.2|83347.1|83310.2|83329.4|83291|62
1620846110000|2021-05-12 19:01:50|83344.6|83294.6|83331.2|83306.2|83348.2|83307.6|83330.4|83292.9|60
1620846120000|2021-05-12 19:02:00|83330.8|83305.8|83343.4|83293.4|83346.7|83306.5|83330.8|83293.1|36
1620846130000|2021-05-12 19:02:10|83344.3|83294.3|83342.2|83292.2|83347.5|83297.5|83341.6|83291.6|37
1620846140000|2021-05-12 19:02:20|83342.4|83292.4|83338.7|83288.7|83342.4|83292.4|83336.3|83286.3|61
1620846150000|2021-05-12 19:02:30|83338.3|83288.3|83326.7|83276.7|83338.3|83288.3|83326.7|83276.7|64
1620846160000|2021-05-12 19:02:40|83329|83279|83328|83278|83329.5|83279.5|83326.9|83276.9|44
1620846170000|2021-05-12 19:02:50|83327.7|83277.7|83328.3|83278.3|83328.9|83278.9|83326|83276|59
1620846180000|2021-05-12 19:03:00|83326|83276|83330|83280|83330.5|83280.5|83325.7|83275.7|56
1620846190000|2021-05-12 19:03:10|83329.9|83279.9|83332.7|83282.7|83332.7|83282.7|83328.5|83278.5|49
1620846200000|2021-05-12 19:03:20|83331.9|83281.9|83331.4|83281.4|83332.4|83282.4|83330.8|83280.8|32
1620846210000|2021-05-12 19:03:30|83331.1|83281.1|83332.5|83282.5|83335.6|83285.6|83330.8|83280.8|44
1620846220000|2021-05-12 19:03:40|83332.7|83282.7|83333.2|83283.2|83335.5|83285.5|83332.4|83282.4|49
1620846230000|2021-05-12 19:03:50|83333.3|83283.3|83331|83281|83335.4|83285.4|83331|83281|37
1620846240000|2021-05-12 19:04:00|83333.4|83283.4|83333.1|83283.1|83336.2|83286.2|83328.1|83278.1|49
1620846250000|2021-05-12 19:04:10|83332.7|83282.7|83335|83285|83335|83285|83331.8|83281.8|32
1620846260000|2021-05-12 19:04:20|83334.8|83284.8|83332.9|83282.9|83338|83288|83332.8|83282.8|46
1620846270000|2021-05-12 19:04:30|83333|83283|83331.5|83281.5|83333.8|83283.8|83330.4|83280.4|25
1620846280000|2021-05-12 19:04:40|83332.7|83282.7|83333.5|83283.5|83333.5|83283.5|83330.6|83280.6|14
1620846290000|2021-05-12 19:04:50|83333.1|83283.1|83333.7|83283.7|83334.5|83284.5|83332.1|83282.1|24
1620846300000|2021-05-12 19:05:00|83333.5|83283.5|83337.2|83287.2|83338.1|83288.1|83332.7|83282.7|44
1620846310000|2021-05-12 19:05:10|83336.6|83286.6|83350|83300|83351.1|83301.1|83336.4|83286.4|58
1620846320000|2021-05-12 19:05:20|83349.1|83299.1|83349.7|83299.7|83350.2|83300.2|83348.3|83298.3|38
1620846330000|2021-05-12 19:05:30|83350.2|83300.2|83351.8|83301.8|83355|83305|83349.7|83299.7|54
1620846340000|2021-05-12 19:05:40|83351.7|83301.7|83352.4|83302.4|83353.6|83303.6|83349|83299|53
1620846350000|2021-05-12 19:05:50|83351.9|83301.9|83350.1|83300.1|83353|83303|83350.1|83300.1|51
1620846360000|2021-05-12 19:06:00|83349.5|83299.5|83349.6|83299.6|83350.5|83300.5|83348.3|83298.3|46
1620846370000|2021-05-12 19:06:10|83349.7|83299.7|83345.6|83295.6|83350.8|83300.8|83345.6|83295.6|40
1620846380000|2021-05-12 19:06:20|83344.3|83294.3|83345.4|83295.4|83346.7|83296.7|83343.4|83293.4|46
1620846390000|2021-05-12 19:06:30|83345.6|83295.6|83345.2|83295.2|83346.2|83296.2|83344.4|83294.4|39
1620846400000|2021-05-12 19:06:40|83345.1|83295.1|83346.2|83296.2|83346.6|83296.6|83344.9|83294.9|37
1620846410000|2021-05-12 19:06:50|83346.4|83296.4|83347.2|83297.2|83348.5|83298.5|83346.4|83296.4|43
1620846420000|2021-05-12 19:07:00|83348.2|83298.2|83349.2|83299.2|83349.9|83299.9|83346|83296|34
1620846430000|2021-05-12 19:07:10|83347.5|83297.5|83344.2|83294.2|83351.1|83301.1|83344.1|83294.1|46
1620846440000|2021-05-12 19:07:20|83344.6|83294.6|83346.3|83296.3|83347.4|83297.4|83343.3|83293.3|42
1620846450000|2021-05-12 19:07:30|83346.6|83296.6|83346|83296|83347.8|83297.8|83345.5|83295.5|28
1620846460000|2021-05-12 19:07:40|83346.3|83296.3|83347.8|83297.8|83350.5|83300.5|83346.2|83296.2|36
1620846470000|2021-05-12 19:07:50|83347.2|83297.2|83347.3|83297.3|83348.8|83298.8|83346.4|83296.4|17
1620846480000|2021-05-12 19:08:00|83347|83297|83347|83297|83348|83298|83343.9|83293.9|32
1620846490000|2021-05-12 19:08:10|83347.2|83297.2|83346.9|83296.9|83349.3|83299.3|83345.1|83295.1|41
1620846500000|2021-05-12 19:08:20|83347|83297|83344|83294|83347|83297|83342.5|83292.5|40
1620846510000|2021-05-12 19:08:30|83343.6|83293.6|83342.8|83292.8|83347.3|83297.3|83342.5|83292.5|25
1620846520000|2021-05-12 19:08:40|83342.6|83292.6|83339.2|83289.2|83345.7|83295.7|83338.4|83288.4|36
1620846530000|2021-05-12 19:08:50|83338.7|83288.7|83336|83286|83340.7|83290.7|83335.6|83285.6|47
1620846540000|2021-05-12 19:09:00|83336.1|83286.1|83327|83302|83336.5|83302.6|83323.5|83285.9|28
1620846550000|2021-05-12 19:09:10|83340.8|83290.8|83341|83291|83341.4|83291.4|83339.2|83289.2|36
1620846560000|2021-05-12 19:09:20|83341.1|83291.1|83341.1|83291.1|83343.4|83293.4|83340.4|83290.4|25
1620846570000|2021-05-12 19:09:30|83341|83291|83336.9|83286.9|83341|83291|83336.9|83286.9|22
1620846580000|2021-05-12 19:09:40|83337.1|83287.1|83338.7|83288.7|83341.7|83291.7|83337.1|83287.1|41
1620846590000|2021-05-12 19:09:50|83339.4|83289.4|83333|83283|83339.4|83289.4|83330.9|83280.9|57
1620846600000|2021-05-12 19:10:00|83333.8|83283.8|83331.9|83281.9|83334.6|83284.6|83331.7|83281.7|42
1620846610000|2021-05-12 19:10:10|83331.8|83281.8|83334.5|83284.5|83335|83285|83328.3|83278.3|46
1620846620000|2021-05-12 19:10:20|83335.5|83285.5|83333.8|83283.8|83335.8|83285.8|83332.8|83282.8|43
1620846630000|2021-05-12 19:10:30|83334.7|83284.7|83334.7|83284.7|83336.5|83286.5|83334.4|83284.4|39
1620846640000|2021-05-12 19:10:40|83334.4|83284.4|83333.4|83283.4|83334.9|83284.9|83332.9|83282.9|22
1620846650000|2021-05-12 19:10:50|83333|83283|83332.4|83282.4|83334.1|83284.1|83332.1|83282.1|25
1620846660000|2021-05-12 19:11:00|83332|83282|83332|83282|83332.2|83282.2|83331.3|83281.3|22
1620846670000|2021-05-12 19:11:10|83332.5|83282.5|83332.9|83282.9|83335.1|83285.1|83331.7|83281.7|31
1620846680000|2021-05-12 19:11:20|83333.3|83283.3|83334.6|83284.6|83334.9|83284.9|83331.6|83281.6|33
1620846690000|2021-05-12 19:11:30|83334.9|83284.9|83340|83290|83342|83292|83333.2|83283.2|68
1620846700000|2021-05-12 19:11:40|83340.3|83290.3|83345.7|83295.7|83347.7|83297.7|83339|83289|56
1620846710000|2021-05-12 19:11:50|83345.2|83295.2|83345|83295|83346.3|83296.3|83344|83294|44
1620846720000|2021-05-12 19:12:00|83344.9|83294.9|83356.5|83306.5|83358.8|83308.8|83344.4|83294.4|46
1620846730000|2021-05-12 19:12:10|83356.3|83306.3|83356.4|83306.4|83358.4|83308.4|83355.1|83305.1|54
1620846740000|2021-05-12 19:12:20|83355.8|83305.8|83358.2|83308.2|83362.7|83312.7|83355.7|83305.7|61
1620846750000|2021-05-12 19:12:30|83357.7|83307.7|83355.9|83305.9|83358.6|83308.6|83353|83303|65
1620846760000|2021-05-12 19:12:40|83358|83308|83354|83304|83358|83308|83351.8|83301.8|39
1620846770000|2021-05-12 19:12:50|83353.8|83303.8|83353.9|83303.9|83355.6|83305.6|83350.8|83300.8|35
1620846780000|2021-05-12 19:13:00|83353.6|83303.6|83354.4|83304.4|83354.7|83304.7|83353.4|83303.4|25
1620846790000|2021-05-12 19:13:10|83353.8|83303.8|83352.9|83302.9|83354.1|83304.1|83351.1|83301.1|37
1620846800000|2021-05-12 19:13:20|83352.5|83302.5|83352.4|83302.4|83353.6|83303.6|83350.9|83300.9|58
1620846810000|2021-05-12 19:13:30|83352.5|83302.5|83352.6|83302.6|83353.5|83303.5|83351.7|83301.7|37
1620846820000|2021-05-12 19:13:40|83352.8|83302.8|83353.1|83303.1|83353.1|83303.1|83351.1|83301.1|38
1620846830000|2021-05-12 19:13:50|83352.8|83302.8|83357.8|83307.8|83360|83321.4|83344.6|83301.7|50
1620846840000|2021-05-12 19:14:00|83357|83307|83359.4|83309.4|83359.6|83309.6|83356.1|83306.1|41
1620846850000|2021-05-12 19:14:10|83359.5|83309.5|83355.8|83305.8|83359.6|83309.6|83355.7|83305.7|36
1620846860000|2021-05-12 19:14:20|83355.7|83305.7|83345.6|83320.6|83359.4|83321.7|83345.6|83305.7|33
1620846870000|2021-05-12 19:14:30|83345.9|83320.9|83347.9|83322.9|83348.3|83323.3|83344.9|83319.9|36
1620846880000|2021-05-12 19:14:40|83348.3|83323.3|83347.4|83322.4|83349.6|83324.6|83346.4|83321.4|31
1620846890000|2021-05-12 19:14:50|83348|83323|83348.5|83323.5|83350.4|83325.4|83347.1|83322.1|29
1620846900000|2021-05-12 19:15:00|83348.2|83323.2|83349.4|83324.4|83351.5|83326.5|83347.1|83322.1|36
1620846910000|2021-05-12 19:15:10|83349.2|83324.2|83352.4|83327.4|83365.1|83330.6|83349.2|83311.8|44
1620846920000|2021-05-12 19:15:20|83353.1|83328.1|83357.5|83332.5|83372.7|83335.7|83349.5|83312.2|51
1620846930000|2021-05-12 19:15:30|83370.7|83320.7|83358.8|83333.8|83371.6|83334.3|83353.1|83314.1|58
1620846940000|2021-05-12 19:15:40|83358.4|83333.4|83370.5|83320.5|83375.6|83336.2|83357.1|83319.1|46
1620846950000|2021-05-12 19:15:50|83371.2|83321.2|83364.1|83339.1|83371.2|83339.2|83356.6|83319.9|42
1620846960000|2021-05-12 19:16:00|83364.5|83339.5|83365.6|83340.6|83366.1|83341.1|83364.5|83339.5|20
1620846970000|2021-05-12 19:16:10|83365.7|83340.7|83377.1|83327.1|83378.5|83342|83365.7|83325.1|19
1620846980000|2021-05-12 19:16:20|83377.4|83327.4|83369.1|83344.1|83380.4|83344.1|83369.1|83326.2|22
1620846990000|2021-05-12 19:16:30|83367.7|83342.7|83378.8|83328.8|83379.3|83342.7|83365.3|83325.7|38
1620847000000|2021-05-12 19:16:40|83379|83329|83379.6|83329.6|83380.4|83330.4|83376.7|83326.7|44
1620847010000|2021-05-12 19:16:50|83379.2|83329.2|83375.2|83325.2|83379.2|83329.2|83371.8|83321.8|54
1620847020000|2021-05-12 19:17:00|83373.3|83323.3|83372.5|83322.5|83373.9|83323.9|83372.3|83322.3|34
1620847030000|2021-05-12 19:17:10|83372.8|83322.8|83373.3|83323.3|83373.7|83323.7|83371.6|83321.6|31
1620847040000|2021-05-12 19:17:20|83372.9|83322.9|83355.2|83330.2|83373.3|83331.8|83354.8|83319.5|36
1620847050000|2021-05-12 19:17:30|83355|83330|83355.7|83330.7|83356.7|83331.7|83354.7|83329.7|28
1620847060000|2021-05-12 19:17:40|83355.4|83330.4|83366.4|83316.4|83370.3|83332|83354.3|83316.1|32
1620847070000|2021-05-12 19:17:50|83366.6|83316.6|83365.4|83315.4|83369.3|83330.8|83355.8|83315.4|34
1620847080000|2021-05-12 19:18:00|83365.1|83315.1|83365.1|83315.1|83367.2|83317.2|83364.4|83314.4|35
1620847090000|2021-05-12 19:18:10|83365.3|83315.3|83365.9|83315.9|83366.7|83316.7|83364.2|83314.2|21
1620847100000|2021-05-12 19:18:20|83366.1|83316.1|83366.2|83316.2|83367.2|83317.2|83365.7|83315.7|29
1620847110000|2021-05-12 19:18:30|83366.5|83316.5|83366.4|83316.4|83369.5|83319.5|83364.8|83314.8|37
1620847120000|2021-05-12 19:18:40|83366.9|83316.9|83366.6|83316.6|83367.8|83317.8|83366|83316|32
1620847130000|2021-05-12 19:18:50|83366.3|83316.3|83366|83316|83367.6|83317.6|83366|83316|31
1620847140000|2021-05-12 19:19:00|83366.2|83316.2|83367.3|83317.3|83367.3|83317.3|83365.9|83315.9|25
1620847150000|2021-05-12 19:19:10|83367.8|83317.8|83366.1|83316.1|83368.2|83318.2|83365.8|83315.8|15
1620847160000|2021-05-12 19:19:20|83366.8|83316.8|83366.8|83316.8|83369|83319|83363.7|83313.7|40
1620847170000|2021-05-12 19:19:30|83367.8|83317.8|83355.8|83330.8|83368.6|83330.8|83353.7|83315.6|34
1620847180000|2021-05-12 19:19:40|83356|83331|83367.2|83317.2|83369.2|83332|83354.5|83316.8|32
1620847190000|2021-05-12 19:19:50|83366.7|83316.7|83369|83319|83370.8|83320.8|83366.7|83316.7|31
1620847200000|2021-05-12 19:20:00|83369.5|83319.5|83366.8|83316.8|83369.5|83319.5|83366.3|83316.3|23
1620847210000|2021-05-12 19:20:10|83367.2|83317.2|83369.6|83319.6|83370.3|83320.3|83367.1|83317.1|29
1620847220000|2021-05-12 19:20:20|83370.2|83320.2|83367.9|83317.9|83370.2|83320.2|83366.6|83316.6|27
1620847230000|2021-05-12 19:20:30|83367.8|83317.8|83355.2|83330.2|83367.8|83332.7|83354.5|83317.8|20
1620847240000|2021-05-12 19:20:40|83355.4|83330.4|83354.9|83329.9|83368.9|83332.1|83354.5|83316.9|28
1620847250000|2021-05-12 19:20:50|83355|83330|83367|83317|83367.6|83331.4|83353.5|83317|31
1620847260000|2021-05-12 19:21:00|83367.8|83317.8|83358.6|83333.6|83369.3|83333.6|83355.5|83316.6|21
1620847270000|2021-05-12 19:21:10|83359.4|83334.4|83395.2|83345.2|83398|83348|83355.9|83320.6|45
1620847280000|2021-05-12 19:21:20|83394.7|83344.7|83393.4|83343.4|83401.1|83351.1|83392.2|83342.2|55
1620847290000|2021-05-12 19:21:30|83393.3|83343.3|83405.9|83355.9|83408.7|83364.5|83388.5|83342.6|65
1620847300000|2021-05-12 19:21:40|83405.8|83355.8|83416.1|83366.1|83416.1|83366.1|83404|83354|70
1620847310000|2021-05-12 19:21:50|83418.6|83368.6|83408.3|83358.3|83418.6|83368.6|83407.1|83357.1|54
1620847320000|2021-05-12 19:22:00|83408.4|83358.4|83426|83376|83433.1|83383.1|83408.4|83358.4|68
1620847330000|2021-05-12 19:22:10|83429.5|83379.5|83422.9|83372.9|83432|83382|83422.8|83372.8|66
1620847340000|2021-05-12 19:22:20|83423.9|83373.9|83419.2|83369.2|83425|83375|83419|83369|53
1620847350000|2021-05-12 19:22:30|83418.5|83368.5|83417.3|83367.3|83420.2|83370.2|83415.5|83365.5|31
1620847360000|2021-05-12 19:22:40|83417.9|83367.9|83412.9|83362.9|83420.5|83370.5|83412.9|83362.9|43
1620847370000|2021-05-12 19:22:50|83412.3|83362.3|83414|83364|83414.6|83364.6|83412.2|83362.2|27
1620847380000|2021-05-12 19:23:00|83414.5|83364.5|83410.7|83360.7|83414.5|83364.5|83409.4|83359.4|54
1620847390000|2021-05-12 19:23:10|83410.5|83360.5|83411.2|83361.2|83411.8|83361.8|83409.8|83359.8|27
1620847400000|2021-05-12 19:23:20|83410.5|83360.5|83412.1|83362.1|83412.2|83362.2|83410.4|83360.4|20
1620847410000|2021-05-12 19:23:30|83412.7|83362.7|83413.8|83363.8|83414.4|83364.4|83410|83360|33
1620847420000|2021-05-12 19:23:40|83414.1|83364.1|83413.6|83363.6|83414.4|83364.4|83413.3|83363.3|15
1620847430000|2021-05-12 19:23:50|83413.7|83363.7|83413.8|83363.8|83414.3|83364.3|83411|83361|22
1620847440000|2021-05-12 19:24:00|83413.7|83363.7|83412.7|83362.7|83417.4|83367.4|83411.6|83361.6|35
1620847450000|2021-05-12 19:24:10|83412.9|83362.9|83414.2|83364.2|83415.8|83365.8|83411.8|83361.8|39
1620847460000|2021-05-12 19:24:20|83413.6|83363.6|83412.3|83362.3|83413.7|83363.7|83410.1|83360.1|33
1620847470000|2021-05-12 19:24:30|83411.7|83361.7|83416|83366|83416|83375.1|83398.9|83361.2|36
1620847480000|2021-05-12 19:24:40|83412.4|83362.4|83412.4|83362.4|83417.7|83367.7|83412.1|83362.1|44
1620847490000|2021-05-12 19:24:50|83414.6|83364.6|83415.5|83365.5|83419.5|83369.5|83413.5|83363.5|53
1620847500000|2021-05-12 19:25:00|83415.4|83365.4|83423.6|83373.6|83423.9|83373.9|83415|83365|51
1620847510000|2021-05-12 19:25:10|83422.4|83372.4|83424.8|83374.8|83425.5|83375.5|83422.4|83372.4|39
1620847520000|2021-05-12 19:25:20|83424.1|83374.1|83428.1|83378.1|83428.3|83378.3|83423.3|83373.3|28
1620847530000|2021-05-12 19:25:30|83428.2|83378.2|83426.4|83376.4|83428.5|83378.5|83426.4|83376.4|36
1620847540000|2021-05-12 19:25:40|83426.8|83376.8|83427.4|83377.4|83427.8|83377.8|83426.8|83376.8|18
1620847550000|2021-05-12 19:25:50|83425.8|83375.8|83424.5|83374.5|83428.4|83378.4|83423.6|83373.6|27
1620847560000|2021-05-12 19:26:00|83424.2|83374.2|83426.8|83376.8|83430|83380|83424.2|83374.2|40
1620847570000|2021-05-12 19:26:10|83426.6|83376.6|83426|83376|83426.9|83376.9|83425.4|83375.4|18
1620847580000|2021-05-12 19:26:20|83426.1|83376.1|83427|83377|83427|83377|83425.7|83375.7|22
1620847590000|2021-05-12 19:26:30|83427.3|83377.3|83426.3|83376.3|83427.5|83377.5|83425.6|83375.6|24
1620847600000|2021-05-12 19:26:40|83426.5|83376.5|83427|83377|83429.9|83379.9|83424.4|83374.4|35
1620847610000|2021-05-12 19:26:50|83427.5|83377.5|83427.1|83377.1|83429.4|83379.4|83426.2|83376.2|26
1620847620000|2021-05-12 19:27:00|83427.3|83377.3|83427.9|83377.9|83427.9|83377.9|83424.2|83374.2|33
1620847630000|2021-05-12 19:27:10|83428|83378|83429.1|83379.1|83430.8|83380.8|83427.1|83377.1|25
1620847640000|2021-05-12 19:27:20|83428.9|83378.9|83429.2|83379.2|83432.7|83382.7|83427|83377|52
1620847650000|2021-05-12 19:27:30|83429.1|83379.1|83433|83383|83434.3|83384.3|83429.1|83379.1|49
1620847660000|2021-05-12 19:27:40|83434.3|83384.3|83435.6|83385.6|83436.1|83386.1|83431.4|83381.4|52
1620847670000|2021-05-12 19:27:50|83434.8|83384.8|83435.2|83385.2|83436.5|83386.5|83433.4|83383.4|36
1620847680000|2021-05-12 19:28:00|83435.1|83385.1|83441.3|83391.3|83442.3|83392.3|83434.6|83384.6|49
1620847690000|2021-05-12 19:28:10|83441|83391|83439.4|83389.4|83441|83391|83438.5|83388.5|42
1620847700000|2021-05-12 19:28:20|83439.3|83389.3|83433.9|83383.9|83439.3|83389.3|83433.4|83383.4|53
1620847710000|2021-05-12 19:28:30|83433.2|83383.2|83453.8|83403.8|83456.6|83406.6|83433|83383|54
1620847720000|2021-05-12 19:28:40|83456.8|83406.8|83449|83399|83456.8|83406.8|83445.5|83395.5|39
1620847730000|2021-05-12 19:28:50|83448.7|83398.7|83449.4|83399.4|83450.5|83400.5|83446.2|83396.2|40
1620847740000|2021-05-12 19:29:00|83449.2|83399.2|83480.2|83430.2|83480.2|83430.2|83448.8|83398.8|54
1620847750000|2021-05-12 19:29:10|83475.5|83425.5|83444.6|83394.6|83475.5|83430.6|83434|83384|72
1620847760000|2021-05-12 19:29:20|83445.1|83395.1|83485.4|83435.4|83487.1|83437.1|83445.1|83395.1|71
1620847770000|2021-05-12 19:29:30|83484.3|83434.3|83464.1|83414.1|83486.4|83436.4|83463.1|83413.1|64
1620847780000|2021-05-12 19:29:40|83463.7|83413.7|83434|83384|83484.5|83445.5|83430.7|83380.7|70
1620847790000|2021-05-12 19:29:50|83423.3|83373.3|83434.8|83384.8|83435.7|83385.7|83418.1|83368.1|58
1620847800000|2021-05-12 19:30:00|83435.1|83385.1|83448.3|83398.3|83453|83403|83434.3|83384.3|49
1620847810000|2021-05-12 19:30:10|83449.2|83399.2|83472.6|83422.6|83475.2|83425.2|83446.4|83396.4|69
1620847820000|2021-05-12 19:30:20|83480.8|83430.8|83481.9|83431.9|83489.1|83448.6|83473.6|83426.7|67
1620847830000|2021-05-12 19:30:30|83485.5|83435.5|83477.7|83427.7|83488.8|83438.8|83477.7|83427.7|45
1620847840000|2021-05-12 19:30:40|83475|83425|83484.1|83434.1|83498.6|83448.6|83450.8|83400.8|75
1620847850000|2021-05-12 19:30:50|83483.5|83433.5|83454.4|83404.4|83486.9|83436.9|83453.9|83403.9|60
1620847860000|2021-05-12 19:31:00|83456.6|83406.6|83452.7|83402.7|83492.2|83442.2|83445|83395|64
1620847870000|2021-05-12 19:31:10|83452.6|83402.6|83455.1|83405.1|83459.4|83409.4|83438|83388|71
1620847880000|2021-05-12 19:31:20|83453.2|83403.2|83464.6|83414.6|83472.3|83422.3|83453.2|83403.2|66
1620847890000|2021-05-12 19:31:30|83464.8|83414.8|83467.5|83417.5|83471.1|83421.1|83464.4|83414.4|57
1620847900000|2021-05-12 19:31:40|83467.7|83417.7|83479.3|83429.3|83479.3|83429.3|83467.2|83417.2|50
1620847910000|2021-05-12 19:31:50|83479.6|83429.6|83476.9|83426.9|83479.9|83429.9|83475.7|83425.7|40
1620847920000|2021-05-12 19:32:00|83475.5|83425.5|83477.1|83427.1|83481.9|83431.9|83474.2|83424.2|42
1620847930000|2021-05-12 19:32:10|83477.6|83427.6|83471.5|83421.5|83478.9|83428.9|83467.9|83417.9|51
1620847940000|2021-05-12 19:32:20|83471.2|83421.2|83477.2|83427.2|83479.4|83429.4|83471.1|83421.1|42
1620847950000|2021-05-12 19:32:30|83477.3|83427.3|83476.3|83426.3|83479.5|83429.5|83476|83426|24
1620847960000|2021-05-12 19:32:40|83475.9|83425.9|83475.7|83425.7|83478.9|83428.9|83473.4|83423.4|47
1620847970000|2021-05-12 19:32:50|83476.3|83426.3|83475.6|83425.6|83476.4|83426.4|83473.5|83423.5|26
1620847980000|2021-05-12 19:33:00|83475.8|83425.8|83472.6|83422.6|83480|83430|83469.2|83419.2|44
1620847990000|2021-05-12 19:33:10|83472.4|83422.4|83477.6|83427.6|83478.5|83428.5|83470.6|83420.6|37
1620848000000|2021-05-12 19:33:20|83477.5|83427.5|83478|83428|83480.5|83430.5|83475.2|83425.2|31
1620848010000|2021-05-12 19:33:30|83477.5|83427.5|83471.6|83421.6|83477.6|83427.6|83470.8|83420.8|41
1620848020000|2021-05-12 19:33:40|83471|83421|83443.3|83393.3|83472.7|83422.7|83434.3|83384.3|51
1620848030000|2021-05-12 19:33:50|83444.4|83394.4|83447.6|83397.6|83453.4|83403.4|83438|83388|65
1620848040000|2021-05-12 19:34:00|83447.5|83397.5|83444.7|83394.7|83448.5|83398.5|83442.1|83392.1|56
1620848050000|2021-05-12 19:34:10|83445.6|83395.6|83442.6|83392.6|83445.6|83395.6|83441.2|83391.2|47
1620848060000|2021-05-12 19:34:20|83442.5|83392.5|83444|83394|83450.7|83400.7|83442.1|83392.1|47
1620848070000|2021-05-12 19:34:30|83443.1|83393.1|83450.6|83400.6|83456.1|83406.1|83442.3|83392.3|64
1620848080000|2021-05-12 19:34:40|83450.5|83400.5|83443.9|83393.9|83450.7|83400.7|83443.9|83393.9|39
1620848090000|2021-05-12 19:34:50|83442.2|83392.2|83451.5|83401.5|83451.8|83401.8|83442.2|83392.2|42
1620848100000|2021-05-12 19:35:00|83452.1|83402.1|83451.7|83401.7|83455.9|83405.9|83450.4|83400.4|54
1620848110000|2021-05-12 19:35:10|83451.6|83401.6|83452.7|83402.7|83455.5|83405.5|83451.2|83401.2|35
1620848120000|2021-05-12 19:35:20|83453.3|83403.3|83456.6|83406.6|83457.7|83407.7|83452.8|83402.8|27
1620848130000|2021-05-12 19:35:30|83457.1|83407.1|83455.8|83405.8|83457.6|83407.6|83453.7|83403.7|29
1620848140000|2021-05-12 19:35:40|83455.9|83405.9|83454.5|83404.5|83456.6|83406.6|83453.4|83403.4|40
1620848150000|2021-05-12 19:35:50|83454.9|83404.9|83460.2|83410.2|83462.7|83412.7|83454.9|83404.9|34
1620848160000|2021-05-12 19:36:00|83460.5|83410.5|83459.9|83409.9|83462.5|83412.5|83456|83406|39
1620848170000|2021-05-12 19:36:10|83461|83411|83456.3|83406.3|83461.3|83411.3|83456.2|83406.2|30
1620848180000|2021-05-12 19:36:20|83456.7|83406.7|83462.3|83412.3|83464|83414|83456.7|83406.7|19
1620848190000|2021-05-12 19:36:30|83461.5|83411.5|83458.6|83408.6|83462.2|83412.2|83456.7|83406.7|31
1620848200000|2021-05-12 19:36:40|83458.9|83408.9|83462.3|83412.3|83467.6|83417.6|83457.1|83407.1|26
1620848210000|2021-05-12 19:36:50|83463.4|83413.4|83457.5|83407.5|83463.4|83413.4|83456.6|83406.6|35
1620848220000|2021-05-12 19:37:00|83457.3|83407.3|83477.4|83427.4|83485.7|83435.7|83457.3|83407.3|54
1620848230000|2021-05-12 19:37:10|83478|83428|83474.8|83424.8|83478.3|83428.3|83472.5|83422.5|33
1620848240000|2021-05-12 19:37:20|83475.1|83425.1|83464.2|83414.2|83477.5|83427.5|83463.9|83413.9|45
1620848250000|2021-05-12 19:37:30|83464.8|83414.8|83460.7|83410.7|83470.2|83420.2|83460.5|83410.5|46
1620848260000|2021-05-12 19:37:40|83461.3|83411.3|83458.2|83408.2|83465.7|83415.7|83456.1|83406.1|43
1620848270000|2021-05-12 19:37:50|83459|83409|83460|83410|83461.5|83411.5|83456.4|83406.4|42
1620848280000|2021-05-12 19:38:00|83459.9|83409.9|83466.3|83416.3|83469.8|83419.8|83457.6|83407.6|42
1620848290000|2021-05-12 19:38:10|83467|83417|83468|83418|83470.2|83420.2|83460.9|83410.9|50
1620848300000|2021-05-12 19:38:20|83467.7|83417.7|83468.5|83418.5|83471.5|83421.5|83465.2|83415.2|35
1620848310000|2021-05-12 19:38:30|83468.2|83418.2|83468.9|83418.9|83474.6|83424.6|83462.2|83412.2|47
1620848320000|2021-05-12 19:38:40|83466.9|83416.9|83481|83431|83481.1|83431.1|83466.9|83416.9|39
1620848330000|2021-05-12 19:38:50|83481.2|83431.2|83482|83432|83482.8|83432.8|83476.1|83426.1|37
1620848340000|2021-05-12 19:39:00|83481.7|83431.7|83473|83423|83481.7|83431.7|83472.5|83422.5|51
1620848350000|2021-05-12 19:39:10|83473.8|83423.8|83477.5|83427.5|83479.7|83429.7|83473.2|83423.2|45
1620848360000|2021-05-12 19:39:20|83476.8|83426.8|83478.9|83428.9|83479.6|83429.6|83473.8|83423.8|32
1620848370000|2021-05-12 19:39:30|83479.1|83429.1|83478.3|83428.3|83479.1|83429.1|83469.6|83419.6|35
1620848380000|2021-05-12 19:39:40|83477.6|83427.6|83480.4|83430.4|83482.5|83432.5|83476|83426|27
1620848390000|2021-05-12 19:39:50|83480.2|83430.2|83480.4|83430.4|83482.4|83432.4|83475.6|83425.6|34
1620848400000|2021-05-12 19:40:00|83479.9|83429.9|83482.4|83432.4|83482.4|83432.4|83475.4|83425.4|31
1620848410000|2021-05-12 19:40:10|83482.2|83432.2|83479.1|83429.1|83485.2|83435.2|83479.1|83429.1|26
1620848420000|2021-05-12 19:40:20|83480.6|83430.6|83479|83429|83483.6|83433.6|83477|83427|26
1620848430000|2021-05-12 19:40:30|83479.1|83429.1|83478.1|83428.1|83480.3|83430.3|83475.5|83425.5|31
1620848440000|2021-05-12 19:40:40|83479.5|83429.5|83478.5|83428.5|83480.1|83430.1|83477.3|83427.3|20
1620848450000|2021-05-12 19:40:50|83478|83428|83477.2|83427.2|83479.9|83429.9|83473.7|83423.7|32
1620848460000|2021-05-12 19:41:00|83477.3|83427.3|83481.4|83431.4|83482.5|83432.5|83474.6|83424.6|34
1620848470000|2021-05-12 19:41:10|83481.5|83431.5|83477|83427|83481.8|83431.8|83476.1|83426.1|37
1620848480000|2021-05-12 19:41:20|83476.3|83426.3|83473.5|83423.5|83476.6|83426.6|83471.4|83421.4|25
1620848490000|2021-05-12 19:41:30|83473.1|83423.1|83468.1|83418.1|83474.5|83424.5|83465.9|83415.9|41
1620848500000|2021-05-12 19:41:40|83468.3|83418.3|83469.5|83419.5|83469.9|83419.9|83465.4|83415.4|38
1620848510000|2021-05-12 19:41:50|83469.9|83419.9|83472.2|83422.2|83474.2|83424.2|83468.8|83418.8|56
1620848520000|2021-05-12 19:42:00|83472.3|83422.3|83470.6|83420.6|83472.6|83422.6|83468.6|83418.6|37
1620848530000|2021-05-12 19:42:10|83470.8|83420.8|83473.6|83423.6|83474.6|83424.6|83469.4|83419.4|32
1620848540000|2021-05-12 19:42:20|83474.1|83424.1|83483.1|83433.1|83486.6|83436.6|83474.1|83424.1|54
1620848550000|2021-05-12 19:42:30|83485|83435|83491.2|83441.2|83491.2|83441.2|83477.6|83427.6|48
1620848560000|2021-05-12 19:42:40|83490.8|83440.8|83484.5|83434.5|83492.5|83442.5|83481.3|83431.3|63
1620848570000|2021-05-12 19:42:50|83484.9|83434.9|83493.1|83443.1|83493.6|83443.6|83484.2|83434.2|43
1620848580000|2021-05-12 19:43:00|83492.4|83442.4|83491.7|83441.7|83498.8|83448.8|83488.2|83438.2|45
1620848590000|2021-05-12 19:43:10|83492.6|83442.6|83492.9|83442.9|83495.1|83445.1|83490.8|83440.8|45
1620848600000|2021-05-12 19:43:20|83492.8|83442.8|83488.1|83438.1|83494.4|83444.4|83483.9|83433.9|55
1620848610000|2021-05-12 19:43:30|83488.9|83438.9|83488.6|83438.6|83490|83440|83484.3|83434.3|43
1620848620000|2021-05-12 19:43:40|83488.1|83438.1|83485.1|83435.1|83490.8|83440.8|83482.9|83432.9|53
1620848630000|2021-05-12 19:43:50|83485.6|83435.6|83485.1|83435.1|83487.7|83437.7|83482.9|83432.9|45
1620848640000|2021-05-12 19:44:00|83485.5|83435.5|83488.5|83438.5|83488.8|83438.8|83485.1|83435.1|39
1620848650000|2021-05-12 19:44:10|83488.4|83438.4|83484.9|83434.9|83488.7|83438.7|83484.7|83434.7|25
1620848660000|2021-05-12 19:44:20|83484.7|83434.7|83483.6|83433.6|83490.2|83440.2|83483.3|83433.3|48
1620848670000|2021-05-12 19:44:30|83483|83433|83474.5|83424.5|83484|83434|83472.9|83422.9|60
1620848680000|2021-05-12 19:44:40|83473.3|83423.3|83481|83431|83484.3|83434.3|83473.3|83423.3|42
1620848690000|2021-05-12 19:44:50|83481.1|83431.1|83484.7|83434.7|83486.1|83436.1|83476.8|83426.8|32
1620848700000|2021-05-12 19:45:00|83486|83436|83492.8|83442.8|83496.2|83446.2|83484.2|83434.2|76
1620848710000|2021-05-12 19:45:10|83489.1|83439.1|83466.6|83416.6|83497.6|83447.6|83466.6|83416.6|61
1620848720000|2021-05-12 19:45:20|83466.3|83416.3|83474.2|83424.2|83478.1|83428.1|83462.5|83412.5|63
1620848730000|2021-05-12 19:45:30|83476.4|83426.4|83487.8|83437.8|83488.9|83438.9|83473.5|83423.5|58
1620848740000|2021-05-12 19:45:40|83488.6|83438.6|83488.9|83438.9|83490.8|83440.8|83487.7|83437.7|28
1620848750000|2021-05-12 19:45:50|83489.1|83439.1|83479.1|83429.1|83489.1|83439.1|83477|83427|47
1620848760000|2021-05-12 19:46:00|83477.5|83427.5|83480.3|83430.3|83480.8|83430.8|83477.5|83427.5|47
1620848770000|2021-05-12 19:46:10|83481.6|83431.6|83480.3|83430.3|83484.3|83434.3|83475.7|83425.7|40
1620848780000|2021-05-12 19:46:20|83480.2|83430.2|83473|83423|83481.3|83431.3|83469.3|83419.3|36
1620848790000|2021-05-12 19:46:30|83473.1|83423.1|83472.1|83422.1|83476|83426|83470.5|83420.5|37
1620848800000|2021-05-12 19:46:40|83471.6|83421.6|83466.5|83416.5|83472.8|83422.8|83466.5|83416.5|26
1620848810000|2021-05-12 19:46:50|83468.3|83418.3|83470.4|83420.4|83475.7|83425.7|83467.4|83417.4|16
1620848820000|2021-05-12 19:47:00|83470.5|83420.5|83473.5|83423.5|83474.5|83424.5|83468.5|83418.5|43
1620848830000|2021-05-12 19:47:10|83472|83422|83471.6|83421.6|83479|83429|83468.9|83418.9|46
1620848840000|2021-05-12 19:47:20|83471.8|83421.8|83462.6|83412.6|83477.2|83427.2|83462.6|83412.6|66
1620848850000|2021-05-12 19:47:30|83462.5|83412.5|83475|83425|83475.1|83425.1|83462.5|83412.5|67
1620848860000|2021-05-12 19:47:40|83474.3|83424.3|83471.3|83421.3|83479.7|83429.7|83469|83419|61
1620848870000|2021-05-12 19:47:50|83471.7|83421.7|83478.3|83428.3|83479.9|83429.9|83467.1|83417.1|34
1620848880000|2021-05-12 19:48:00|83478.8|83428.8|83480.7|83430.7|83481.1|83431.1|83474|83424|27
1620848890000|2021-05-12 19:48:10|83476.5|83426.5|83472.8|83422.8|83484.1|83434.1|83469.5|83419.5|61
1620848900000|2021-05-12 19:48:20|83473.1|83423.1|83478.1|83428.1|83479|83429|83471.3|83421.3|48
1620848910000|2021-05-12 19:48:30|83477.3|83427.3|83481.3|83431.3|83482|83432|83473|83423|45
1620848920000|2021-05-12 19:48:40|83478.7|83428.7|83483.7|83433.7|83484.9|83434.9|83477.5|83427.5|38
1620848930000|2021-05-12 19:48:50|83483|83433|83476.7|83426.7|83485.2|83435.2|83476.7|83426.7|43
1620848940000|2021-05-12 19:49:00|83476.1|83426.1|83475.9|83425.9|83478.7|83428.7|83472.8|83422.8|47
1620848950000|2021-05-12 19:49:10|83475.4|83425.4|83476.2|83426.2|83476.2|83426.2|83475|83425|29
1620848960000|2021-05-12 19:49:20|83475.8|83425.8|83475.9|83425.9|83476.3|83426.3|83472.4|83422.4|16
1620848970000|2021-05-12 19:49:30|83475.8|83425.8|83480|83430|83480.8|83430.8|83449.6|83399.6|50
1620848980000|2021-05-12 19:49:40|83477.4|83427.4|83474.4|83424.4|83483.2|83433.2|83469.4|83419.4|43
1620848990000|2021-05-12 19:49:50|83473.6|83423.6|83477.7|83427.7|83484.5|83434.5|83471.2|83421.2|49
1620849000000|2021-05-12 19:50:00|83476.9|83426.9|83485.9|83435.9|83491.3|83441.3|83476.9|83426.9|53
1620849010000|2021-05-12 19:50:10|83486.4|83436.4|83490.9|83440.9|83494.2|83444.2|83485.5|83435.5|47
1620849020000|2021-05-12 19:50:20|83491|83441|83493.2|83443.2|83496|83446|83488.2|83438.2|41
1620849030000|2021-05-12 19:50:30|83493|83443|83491.6|83441.6|83496|83446|83490.3|83440.3|36
1620849040000|2021-05-12 19:50:40|83490.9|83440.9|83489.1|83439.1|83498.6|83448.6|83484.3|83434.3|50
1620849050000|2021-05-12 19:50:50|83487.8|83437.8|83490.7|83440.7|83492.5|83442.5|83486.8|83436.8|30
1620849060000|2021-05-12 19:51:00|83490.6|83440.6|83495.3|83445.3|83496.1|83446.1|83488.5|83438.5|44
1620849070000|2021-05-12 19:51:10|83492.9|83442.9|83493.2|83443.2|83496.2|83446.2|83491.6|83441.6|41
1620849080000|2021-05-12 19:51:20|83493.7|83443.7|83496.2|83446.2|83498.8|83448.8|83492.2|83442.2|50
1620849090000|2021-05-12 19:51:30|83496.8|83446.8|83500.5|83450.5|83501.4|83451.4|83494.4|83444.4|54
1620849100000|2021-05-12 19:51:40|83499.5|83449.5|83500.5|83450.5|83501.5|83451.5|83496.7|83446.7|34
1620849110000|2021-05-12 19:51:50|83498.8|83448.8|83501.4|83451.4|83502.4|83452.4|83495.8|83445.8|35
1620849120000|2021-05-12 19:52:00|83503.5|83453.5|83489.7|83439.7|83505.6|83455.6|83488.7|83438.7|56
1620849130000|2021-05-12 19:52:10|83488.2|83438.2|83493|83443|83497|83447|83488.2|83438.2|42
1620849140000|2021-05-12 19:52:20|83494.3|83444.3|83493.3|83443.3|83501.2|83451.2|83488.2|83438.2|61
1620849150000|2021-05-12 19:52:30|83492.6|83442.6|83500.6|83450.6|83502.1|83452.1|83491|83441|53
1620849160000|2021-05-12 19:52:40|83500.1|83450.1|83497.4|83447.4|83501.5|83451.5|83492.3|83442.3|59
1620849170000|2021-05-12 19:52:50|83495.9|83445.9|83495.6|83445.6|83502.1|83452.1|83490.6|83440.6|68
1620849180000|2021-05-12 19:53:00|83493.4|83443.4|83500.4|83450.4|83504.3|83454.3|83491.9|83441.9|60
1620849190000|2021-05-12 19:53:10|83499.7|83449.7|83501.3|83451.3|83503.6|83453.6|83499|83449|43
1620849200000|2021-05-12 19:53:20|83501.4|83451.4|83492.6|83442.6|83504.3|83454.3|83492.6|83442.6|50
1620849210000|2021-05-12 19:53:30|83495.8|83445.8|83491.9|83441.9|83495.8|83445.8|83491.8|83441.8|38
1620849220000|2021-05-12 19:53:40|83491.7|83441.7|83491.1|83441.1|83493.8|83443.8|83488.5|83438.5|31
1620849230000|2021-05-12 19:53:50|83491|83441|83488.4|83438.4|83496.2|83446.2|83482.5|83432.5|30
1620849240000|2021-05-12 19:54:00|83489.1|83439.1|83472.6|83422.6|83491.5|83441.5|83430.2|83319.6|63
1620849250000|2021-05-12 19:54:10|83470.6|83420.6|83483.1|83433.1|83487.1|83437.1|83462.8|83412.8|63
1620849260000|2021-05-12 19:54:20|83480.1|83430.1|83476.1|83426.1|83480.1|83430.1|83473.3|83423.3|43
1620849270000|2021-05-12 19:54:30|83476.8|83426.8|83478.2|83428.2|83484.2|83434.2|83475.4|83425.4|53
1620849280000|2021-05-12 19:54:40|83478.4|83428.4|83483.7|83433.7|83489.2|83439.2|83478.4|83428.4|50
1620849290000|2021-05-12 19:54:50|83483.6|83433.6|83489.6|83439.6|83493.4|83443.4|83482.6|83432.6|54
1620849300000|2021-05-12 19:55:00|83490.8|83440.8|83489.9|83439.9|83492|83442|83487.8|83437.8|60
1620849310000|2021-05-12 19:55:10|83497.9|83447.9|83498.7|83448.7|83502.3|83452.3|83491.2|83441.2|49
1620849320000|2021-05-12 19:55:20|83496.2|83446.2|83497.3|83447.3|83501.8|83451.8|83495.1|83445.1|53
1620849330000|2021-05-12 19:55:30|83499.3|83449.3|83500.1|83450.1|83502.4|83452.4|83499.3|83449.3|39
1620849340000|2021-05-12 19:55:40|83499.9|83449.9|83500.6|83450.6|83503.3|83453.3|83494.7|83444.7|47
1620849350000|2021-05-12 19:55:50|83502.2|83452.2|83481|83431|83502.2|83452.2|83459.8|83409.8|66
1620849360000|2021-05-12 19:56:00|83479.1|83429.1|83488|83438|83496.8|83446.8|83474.5|83424.5|66
1620849370000|2021-05-12 19:56:10|83486.1|83436.1|83479.9|83429.9|83486.1|83436.1|83475.3|83425.3|43
1620849380000|2021-05-12 19:56:20|83481.1|83431.1|83479.1|83429.1|83483.2|83433.2|83478.2|83428.2|35
1620849390000|2021-05-12 19:56:30|83480.1|83430.1|83481.5|83431.5|83490.3|83440.3|83477|83427|45
1620849400000|2021-05-12 19:56:40|83482.1|83432.1|83485.4|83435.4|83486.9|83436.9|83477.2|83427.2|49
1620849410000|2021-05-12 19:56:50|83484|83434|83490.7|83440.7|83490.7|83440.7|83482.1|83432.1|48
1620849420000|2021-05-12 19:57:00|83482.7|83432.7|83484.3|83434.3|83491.9|83441.9|83480.8|83430.8|38
1620849430000|2021-05-12 19:57:10|83484.6|83434.6|83488.7|83438.7|83490.7|83440.7|83480.3|83430.3|38
1620849440000|2021-05-12 19:57:20|83487.9|83437.9|83479|83429|83488.7|83438.7|83479|83429|49
1620849450000|2021-05-12 19:57:30|83477.9|83427.9|83483.4|83433.4|83484.9|83434.9|83477|83427|51
1620849460000|2021-05-12 19:57:40|83483|83433|83482.2|83432.2|83487.1|83437.1|83482.2|83432.2|31
1620849470000|2021-05-12 19:57:50|83482|83432|83481.7|83431.7|83487.5|83437.5|83458.1|83408.1|73
1620849480000|2021-05-12 19:58:00|83480.8|83430.8|83461.2|83411.2|83480.8|83430.8|83443.6|83393.6|78
1620849490000|2021-05-12 19:58:10|83464|83414|83466.5|83416.5|83467.9|83417.9|83459.3|83409.3|57
1620849500000|2021-05-12 19:58:20|83465.8|83415.8|83467.8|83417.8|83469.4|83419.4|83463.4|83413.4|52
1620849510000|2021-05-12 19:58:30|83467.7|83417.7|83464|83414|83469|83419|83460.6|83410.6|54
1620849520000|2021-05-12 19:58:40|83464.4|83414.4|83468.1|83418.1|83469.7|83419.7|83464.4|83414.4|37
1620849530000|2021-05-12 19:58:50|83468.4|83418.4|83466.8|83416.8|83469.6|83419.6|83466.1|83416.1|36
1620849540000|2021-05-12 19:59:00|83466.7|83416.7|83480.4|83430.4|83480.4|83430.4|83464.4|83414.4|51
1620849550000|2021-05-12 19:59:10|83479.4|83429.4|83490.2|83440.2|83491.1|83441.1|83479|83429|64
1620849560000|2021-05-12 19:59:20|83488.2|83438.2|83482.5|83432.5|83491.8|83441.8|83473.7|83423.7|66
1620849570000|2021-05-12 19:59:30|83483.8|83433.8|83482.1|83432.1|83491.2|83441.2|83478.3|83428.3|66
1620849580000|2021-05-12 19:59:40|83482.9|83432.9|83496.5|83446.5|83496.9|83446.9|83481.1|83431.1|70
1620849590000|2021-05-12 19:59:50|83496.4|83446.4|83490.7|83440.7|83500.1|83450.1|83489.6|83439.6|70
1620849600000|2021-05-12 20:00:00|83494|83444|83483.3|83433.3|83494|83444|83480.6|83430.6|71
1620849610000|2021-05-12 20:00:10|83483.6|83433.6|83484.1|83434.1|83485.5|83435.5|83482.1|83432.1|44
1620849620000|2021-05-12 20:00:20|83484.3|83434.3|83482.1|83432.1|83484.3|83434.3|83479.6|83429.6|27
1620849630000|2021-05-12 20:00:30|83482.3|83432.3|83480.8|83430.8|83482.7|83432.7|83480.3|83430.3|24
1620849640000|2021-05-12 20:00:40|83481|83431|83481.2|83431.2|83481.5|83431.5|83480.6|83430.6|22
1620849650000|2021-05-12 20:00:50|83480.8|83430.8|83480.1|83430.1|83483.4|83433.4|83480.1|83430.1|29
1620849660000|2021-05-12 20:01:00|83480.5|83430.5|83478.9|83428.9|83483.5|83433.5|83478|83428|41
1620849670000|2021-05-12 20:01:10|83479.9|83429.9|83477|83427|83480.2|83430.2|83475.9|83425.9|28
1620849680000|2021-05-12 20:01:20|83477.6|83427.6|83475.2|83425.2|83488.1|83438.1|83475.2|83425.2|44
1620849690000|2021-05-12 20:01:30|83475.9|83425.9|83468.4|83418.4|83475.9|83425.9|83467.5|83417.5|40
1620849700000|2021-05-12 20:01:40|83468|83418|83467.2|83417.2|83469|83419|83465|83415|31
1620849710000|2021-05-12 20:01:50|83467.1|83417.1|83466.7|83416.7|83467.1|83417.1|83464.9|83414.9|40
1620849720000|2021-05-12 20:02:00|83466.4|83416.4|83471.2|83421.2|83471.8|83421.8|83466.3|83416.3|36
1620849730000|2021-05-12 20:02:10|83470.4|83420.4|83470.8|83420.8|83472.6|83422.6|83470.4|83420.4|29
1620849740000|2021-05-12 20:02:20|83471.7|83421.7|83470.2|83420.2|83473|83423|83468.7|83418.7|28
1620849750000|2021-05-12 20:02:30|83472.3|83422.3|83480.8|83430.8|83485.6|83435.6|83472.3|83422.3|62
1620849760000|2021-05-12 20:02:40|83480.7|83430.7|83485|83435|83485|83435|83480.7|83430.7|47
1620849770000|2021-05-12 20:02:50|83485.4|83435.4|83484|83434|83487.3|83437.3|83483.3|83433.3|48
1620849780000|2021-05-12 20:03:00|83483.7|83433.7|83471.1|83421.1|83483.7|83433.7|83469.4|83419.4|47
1620849790000|2021-05-12 20:03:10|83472.1|83422.1|83469.7|83419.7|83474.5|83424.5|83468.6|83418.6|41
1620849800000|2021-05-12 20:03:20|83468.6|83418.6|83470.9|83420.9|83472.4|83422.4|83468.6|83418.6|24
1620849810000|2021-05-12 20:03:30|83471.7|83421.7|83471|83421|83473.7|83423.7|83469.7|83419.7|21
1620849820000|2021-05-12 20:03:40|83477.6|83427.6|83473.5|83423.5|83477.9|83427.9|83472.5|83422.5|37
1620849830000|2021-05-12 20:03:50|83473.8|83423.8|83474.6|83424.6|83474.8|83424.8|83472.6|83422.6|26
1620849840000|2021-05-12 20:04:00|83474.5|83424.5|83470.6|83420.6|83475.3|83425.3|83470.1|83420.1|30
1620849850000|2021-05-12 20:04:10|83470.5|83420.5|83472.9|83422.9|83473.5|83423.5|83469.8|83419.8|24
1620849860000|2021-05-12 20:04:20|83472.2|83422.2|83473.5|83423.5|83474|83424|83471.1|83421.1|28
1620849870000|2021-05-12 20:04:30|83472.8|83422.8|83475|83425|83475.2|83425.2|83472.4|83422.4|33
1620849880000|2021-05-12 20:04:40|83475.6|83425.6|83476.3|83426.3|83477.3|83427.3|83474.7|83424.7|32
1620849890000|2021-05-12 20:04:50|83476|83426|83477.8|83427.8|83480.3|83430.3|83476|83426|37
1620849900000|2021-05-12 20:05:00|83479.3|83429.3|83479.2|83429.2|83480.5|83430.5|83477|83427|39
1620849910000|2021-05-12 20:05:10|83479.5|83429.5|83481.3|83431.3|83481.3|83431.3|83477.7|83427.7|27
1620849920000|2021-05-12 20:05:20|83481.5|83431.5|83483.8|83433.8|83487.1|83437.1|83481.5|83431.5|38
1620849930000|2021-05-12 20:05:30|83484|83434|83483.9|83433.9|83484.9|83434.9|83483.1|83433.1|35
1620849940000|2021-05-12 20:05:40|83482.8|83432.8|83482.3|83432.3|83485|83435|83482.3|83432.3|29
1620849950000|2021-05-12 20:05:50|83482.4|83432.4|83484.2|83434.2|83484.3|83434.3|83482.2|83432.2|22
1620849960000|2021-05-12 20:06:00|83482.1|83432.1|83482|83432|83483.3|83433.3|83480.9|83430.9|27
1620849970000|2021-05-12 20:06:10|83482.2|83432.2|83481.5|83431.5|83486.1|83436.1|83481.5|83431.5|25
1620849980000|2021-05-12 20:06:20|83481.8|83431.8|83480.2|83430.2|83483.4|83433.4|83479.7|83429.7|25
1620849990000|2021-05-12 20:06:30|83479.4|83429.4|83480.3|83430.3|83480.7|83430.7|83479.4|83429.4|18
1620850000000|2021-05-12 20:06:40|83480.9|83430.9|83480.1|83430.1|83481.6|83431.6|83480.1|83430.1|25
1620850010000|2021-05-12 20:06:50|83480.5|83430.5|83480.1|83430.1|83481.7|83431.7|83477.6|83427.6|42
1620850020000|2021-05-12 20:07:00|83480.8|83430.8|83480.5|83430.5|83483.6|83433.6|83478.6|83428.6|37
1620850030000|2021-05-12 20:07:10|83481.2|83431.2|83482.1|83432.1|83485.4|83435.4|83480.1|83430.1|39
1620850040000|2021-05-12 20:07:20|83483.1|83433.1|83482.1|83432.1|83484.1|83434.1|83481.2|83431.2|29
1620850050000|2021-05-12 20:07:30|83483.3|83433.3|83486.2|83436.2|83488.1|83438.1|83480.9|83430.9|37
1620850060000|2021-05-12 20:07:40|83484.4|83434.4|83486.2|83436.2|83488|83438|83484.4|83434.4|17
1620850070000|2021-05-12 20:07:50|83485.7|83435.7|83487.1|83437.1|83489.8|83439.8|83485.7|83435.7|20
1620850080000|2021-05-12 20:08:00|83487.3|83437.3|83487.6|83437.6|83487.7|83437.7|83484.9|83434.9|19
1620850090000|2021-05-12 20:08:10|83488.9|83438.9|83488.8|83438.8|83489.1|83439.1|83485|83435|24
1620850100000|2021-05-12 20:08:20|83485.5|83435.5|83487.7|83437.7|83488.3|83438.3|83485.3|83435.3|27
1620850110000|2021-05-12 20:08:30|83485|83435|83491.3|83441.3|83491.3|83441.3|83485|83435|32
1620850120000|2021-05-12 20:08:40|83489.9|83439.9|83493.3|83443.3|83497.5|83447.5|83489.9|83439.9|46
1620850130000|2021-05-12 20:08:50|83493.2|83443.2|83493.8|83443.8|83495.1|83445.1|83492.8|83442.8|33
1620850140000|2021-05-12 20:09:00|83494.1|83444.1|83496.2|83446.2|83496.2|83446.2|83494.1|83444.1|23
1620850150000|2021-05-12 20:09:10|83496.1|83446.1|83493.2|83443.2|83496.1|83446.1|83492.1|83442.1|27
1620850160000|2021-05-12 20:09:20|83493.3|83443.3|83497|83447|83498.8|83448.8|83493.3|83443.3|26
1620850170000|2021-05-12 20:09:30|83496.8|83446.8|83497|83447|83497.5|83447.5|83496.1|83446.1|19
1620850180000|2021-05-12 20:09:40|83497.3|83447.3|83496.7|83446.7|83498|83448|83494.1|83444.1|33
1620850190000|2021-05-12 20:09:50|83497.4|83447.4|83497.2|83447.2|83499|83449|83496.2|83446.2|15
1620850200000|2021-05-12 20:10:00|83496.8|83446.8|83496.3|83446.3|83497.5|83447.5|83495.5|83445.5|30
1620850210000|2021-05-12 20:10:10|83496.7|83446.7|83490.3|83440.3|83496.7|83446.7|83487.8|83437.8|40
1620850220000|2021-05-12 20:10:20|83490.9|83440.9|83490.6|83440.6|83491.2|83441.2|83489.4|83439.4|16
1620850230000|2021-05-12 20:10:30|83491.6|83441.6|83490.3|83440.3|83491.9|83441.9|83490.2|83440.2|10
1620850240000|2021-05-12 20:10:40|83490.1|83440.1|83490.2|83440.2|83490.3|83440.3|83488.9|83438.9|11
1620850250000|2021-05-12 20:10:50|83489.5|83439.5|83490.6|83440.6|83491.3|83441.3|83489.5|83439.5|11
1620850260000|2021-05-12 20:11:00|83492.3|83442.3|83490.5|83440.5|83492.3|83442.3|83490.5|83440.5|18
1620850270000|2021-05-12 20:11:10|83490.9|83440.9|83490.9|83440.9|83491.5|83441.5|83490.4|83440.4|23
1620850280000|2021-05-12 20:11:20|83490.5|83440.5|83496.3|83446.3|83496.5|83446.5|83489.3|83439.3|32
1620850290000|2021-05-12 20:11:30|83496.2|83446.2|83495.1|83445.1|83496.8|83446.8|83494.5|83444.5|31
1620850300000|2021-05-12 20:11:40|83494.9|83444.9|83492.8|83442.8|83496.3|83446.3|83491.3|83441.3|34
1620850310000|2021-05-12 20:11:50|83492.7|83442.7|83493.1|83443.1|83494.2|83444.2|83492.5|83442.5|14
1620850320000|2021-05-12 20:12:00|83493.2|83443.2|83491.4|83441.4|83494.4|83444.4|83491.4|83441.4|26
1620850330000|2021-05-12 20:12:10|83491.3|83441.3|83492.1|83442.1|83492.1|83442.1|83491.3|83441.3|11
1620850340000|2021-05-12 20:12:20|83493.3|83443.3|83491.1|83441.1|83493.3|83443.3|83491.1|83441.1|17
1620850350000|2021-05-12 20:12:30|83492.2|83442.2|83492|83442|83493|83443|83491.7|83441.7|14
1620850360000|2021-05-12 20:12:40|83491.7|83441.7|83491.5|83441.5|83492.4|83442.4|83490.7|83440.7|22
1620850370000|2021-05-12 20:12:50|83491.4|83441.4|83494.3|83444.3|83495.4|83445.4|83491.4|83441.4|37
1620850380000|2021-05-12 20:13:00|83493.9|83443.9|83491.4|83441.4|83494.7|83444.7|83490|83440|27
1620850390000|2021-05-12 20:13:10|83491.2|83441.2|83490.1|83440.1|83493.1|83443.1|83488.9|83438.9|27
1620850400000|2021-05-12 20:13:20|83491|83441|83491.9|83441.9|83492|83442|83489.2|83439.2|19
1620850410000|2021-05-12 20:13:30|83491.8|83441.8|83493|83443|83493|83443|83490.7|83440.7|19
1620850420000|2021-05-12 20:13:40|83492.2|83442.2|83489.3|83439.3|83492.9|83442.9|83486.8|83436.8|30
1620850430000|2021-05-12 20:13:50|83488.9|83438.9|83487.9|83437.9|83489.5|83439.5|83487.7|83437.7|18
1620850440000|2021-05-12 20:14:00|83488.3|83438.3|83488.1|83438.1|83490.2|83440.2|83486.9|83436.9|17
1620850450000|2021-05-12 20:14:10|83488.2|83438.2|83488.6|83438.6|83488.9|83438.9|83487|83437|23
1620850460000|2021-05-12 20:14:20|83488.7|83438.7|83488.3|83438.3|83489.5|83439.5|83487.8|83437.8|18
1620850470000|2021-05-12 20:14:30|83488.7|83438.7|83488.4|83438.4|83489.6|83439.6|83488.4|83438.4|9
1620850480000|2021-05-12 20:14:40|83488.9|83438.9|83487.9|83437.9|83489.4|83439.4|83486.1|83436.1|26
1620850490000|2021-05-12 20:14:50|83488|83438|83489.2|83439.2|83489.2|83439.2|83487.3|83437.3|28
1620850500000|2021-05-12 20:15:00|83488.9|83438.9|83488.8|83438.8|83490.4|83440.4|83488|83438|28
1620850510000|2021-05-12 20:15:10|83488.4|83438.4|83490.5|83440.5|83491.7|83441.7|83488.4|83438.4|20
1620850520000|2021-05-12 20:15:20|83491.2|83441.2|83491.9|83441.9|83492|83442|83489.7|83439.7|22
1620850530000|2021-05-12 20:15:30|83491.7|83441.7|83492.5|83442.5|83492.9|83442.9|83491.7|83441.7|7
1620850540000|2021-05-12 20:15:40|83492.2|83442.2|83491.4|83441.4|83492.6|83442.6|83491.2|83441.2|16
1620850550000|2021-05-12 20:15:50|83492.5|83442.5|83492.8|83442.8|83495.3|83445.3|83491.7|83441.7|10
1620850560000|2021-05-12 20:16:00|83493.1|83443.1|83495.7|83445.7|83496.1|83446.1|83492.3|83442.3|18
1620850570000|2021-05-12 20:16:10|83496|83446|83496.7|83446.7|83497.3|83447.3|83495.7|83445.7|11
1620850580000|2021-05-12 20:16:20|83498.7|83448.7|83499.2|83449.2|83500.1|83450.1|83498.4|83448.4|15
1620850590000|2021-05-12 20:16:30|83499|83449|83500.8|83450.8|83500.8|83450.8|83498.7|83448.7|16
1620850600000|2021-05-12 20:16:40|83500.2|83450.2|83500.7|83450.7|83501.3|83451.3|83500|83450|14
1620850610000|2021-05-12 20:16:50|83499.8|83449.8|83500.5|83450.5|83502|83452|83498|83448|14
1620850620000|2021-05-12 20:17:00|83501.6|83451.6|83499.8|83449.8|83501.8|83451.8|83499.4|83449.4|21
1620850630000|2021-05-12 20:17:10|83500.1|83450.1|83498.1|83448.1|83500.2|83450.2|83496.3|83446.3|11
1620850640000|2021-05-12 20:17:20|83497.2|83447.2|83497.4|83447.4|83497.9|83447.9|83496.7|83446.7|14
1620850650000|2021-05-12 20:17:30|83498|83448|83498.6|83448.6|83498.9|83448.9|83497.9|83447.9|18
1620850660000|2021-05-12 20:17:40|83500|83450|83498.6|83448.6|83500.1|83450.1|83496.6|83446.6|10
1620850670000|2021-05-12 20:17:50|83498.1|83448.1|83499.3|83449.3|83499.5|83449.5|83498.1|83448.1|5
1620850680000|2021-05-12 20:18:00|83500.5|83450.5|83500|83450|83500.5|83450.5|83499.2|83449.2|16
1620850690000|2021-05-12 20:18:10|83500.8|83450.8|83502.8|83452.8|83502.8|83452.8|83498.5|83448.5|24
1620850700000|2021-05-12 20:18:20|83502.2|83452.2|83505.8|83455.8|83507.3|83457.3|83502.2|83452.2|20
1620850710000|2021-05-12 20:18:30|83507|83457|83508.5|83458.5|83511.1|83461.1|83505.2|83455.2|19
1620850720000|2021-05-12 20:18:40|83509.7|83459.7|83509.3|83459.3|83510.4|83460.4|83509.3|83459.3|12
1620850730000|2021-05-12 20:18:50|83509.6|83459.6|83508.8|83458.8|83510|83460|83507.7|83457.7|11
1620850740000|2021-05-12 20:19:00|83508.3|83458.3|83509.1|83459.1|83511.1|83461.1|83508.3|83458.3|23
1620850750000|2021-05-12 20:19:10|83509.7|83459.7|83507.5|83457.5|83509.9|83459.9|83504.8|83454.8|17
1620850760000|2021-05-12 20:19:20|83508.6|83458.6|83509|83459|83509.6|83459.6|83508.4|83458.4|11
1620850770000|2021-05-12 20:19:30|83509.6|83459.6|83509.8|83459.8|83510.5|83460.5|83508.3|83458.3|14
1620850780000|2021-05-12 20:19:40|83510|83460|83507.1|83457.1|83510|83460|83505.9|83455.9|8
1620850790000|2021-05-12 20:19:50|83508|83458|83508.3|83458.3|83508.3|83458.3|83508|83458|2
1620850800000|2021-05-12 20:20:00|83508.2|83458.2|83505.9|83455.9|83513.5|83463.5|83504.2|83454.2|24
1620850810000|2021-05-12 20:20:10|83506.7|83456.7|83503.9|83453.9|83506.7|83456.7|83503.7|83453.7|18
1620850820000|2021-05-12 20:20:20|83504.1|83454.1|83504.6|83454.6|83504.6|83454.6|83503.6|83453.6|12
1620850830000|2021-05-12 20:20:30|83504.4|83454.4|83504.4|83454.4|83505|83455|83504|83454|11
1620850840000|2021-05-12 20:20:40|83503.4|83453.4|83504.8|83454.8|83506.7|83456.7|83503.4|83453.4|12
1620850850000|2021-05-12 20:20:50|83505.5|83455.5|83504.6|83454.6|83505.6|83455.6|83503.8|83453.8|14
1620850860000|2021-05-12 20:21:00|83504.9|83454.9|83504.8|83454.8|83505.1|83455.1|83504.1|83454.1|10
1620850870000|2021-05-12 20:21:10|83504.4|83454.4|83503.9|83453.9|83504.9|83454.9|83502.9|83452.9|7
1620850880000|2021-05-12 20:21:20|83504.6|83454.6|83504.7|83454.7|83505|83455|83502.3|83452.3|14
1620850890000|2021-05-12 20:21:30|83504.6|83454.6|83504.6|83454.6|83504.9|83454.9|83504.6|83454.6|7
1620850900000|2021-05-12 20:21:40|83505.5|83455.5|83504.8|83454.8|83505.5|83455.5|83504|83454|9
1620850910000|2021-05-12 20:21:50|83505|83455|83504.7|83454.7|83505.1|83455.1|83504.7|83454.7|3
1620850920000|2021-05-12 20:22:00|83501.7|83451.7|83504.6|83454.6|83504.6|83454.6|83501.7|83451.7|6
1620850930000|2021-05-12 20:22:10|83504.7|83454.7|83505.3|83455.3|83505.7|83455.7|83502.7|83452.7|9
1620850940000|2021-05-12 20:22:20|83505.1|83455.1|83505.4|83455.4|83506|83456|83504.2|83454.2|13
1620850950000|2021-05-12 20:22:30|83505.7|83455.7|83505.8|83455.8|83506.5|83456.5|83505.4|83455.4|11
1620850960000|2021-05-12 20:22:40|83506|83456|83504.7|83454.7|83506.1|83456.1|83504.4|83454.4|11
1620850970000|2021-05-12 20:22:50|83505.7|83455.7|83506.9|83456.9|83506.9|83456.9|83505.1|83455.1|11
1620850980000|2021-05-12 20:23:00|83506.8|83456.8|83504.4|83454.4|83506.8|83456.8|83503.9|83453.9|8
1620850990000|2021-05-12 20:23:10|83504.7|83454.7|83504|83454|83504.7|83454.7|83503.7|83453.7|9
1620851000000|2021-05-12 20:23:20|83502.9|83452.9|83503.8|83453.8|83503.9|83453.9|83501.7|83451.7|9
1620851010000|2021-05-12 20:23:30|83503.9|83453.9|83502.4|83452.4|83505.4|83455.4|83501.5|83451.5|21
1620851020000|2021-05-12 20:23:40|83503.9|83453.9|83505|83455|83505|83455|83501.6|83451.6|22
1620851030000|2021-05-12 20:23:50|83504.4|83454.4|83504.9|83454.9|83504.9|83454.9|83504.2|83454.2|16
1620851040000|2021-05-12 20:24:00|83505.4|83455.4|83504.2|83454.2|83505.4|83455.4|83503.6|83453.6|16
1620851050000|2021-05-12 20:24:10|83504.3|83454.3|83502.6|83452.6|83504.8|83454.8|83502.6|83452.6|20
1620851060000|2021-05-12 20:24:20|83504.4|83454.4|83503.1|83453.1|83505.1|83455.1|83503|83453|21
1620851070000|2021-05-12 20:24:30|83503|83453|83508.1|83458.1|83508.4|83458.4|83503|83453|30
1620851080000|2021-05-12 20:24:40|83507.9|83457.9|83507.7|83457.7|83508.2|83458.2|83506|83456|19
1620851090000|2021-05-12 20:24:50|83507.8|83457.8|83507.1|83457.1|83507.8|83457.8|83506.2|83456.2|15
1620851100000|2021-05-12 20:25:00|83507|83457|83509.1|83459.1|83509.5|83459.5|83503.5|83453.5|18
1620851110000|2021-05-12 20:25:10|83509.3|83459.3|83504.5|83454.5|83509.3|83459.3|83504.4|83454.4|11
1620851120000|2021-05-12 20:25:20|83504.6|83454.6|83504.1|83454.1|83505.2|83455.2|83503.3|83453.3|7
1620851130000|2021-05-12 20:25:30|83503.8|83453.8|83503.9|83453.9|83504.4|83454.4|83503.8|83453.8|10
1620851140000|2021-05-12 20:25:40|83503.5|83453.5|83503.4|83453.4|83504.7|83454.7|83502.7|83452.7|18
1620851150000|2021-05-12 20:25:50|83504.3|83454.3|83504.5|83454.5|83505.1|83455.1|83504.2|83454.2|15
1620851160000|2021-05-12 20:26:00|83504.6|83454.6|83495.4|83445.4|83504.6|83454.6|83492|83442|27
1620851170000|2021-05-12 20:26:10|83494.8|83444.8|83492.4|83442.4|83494.8|83444.8|83489.5|83439.5|57
1620851180000|2021-05-12 20:26:20|83491.5|83441.5|83493.4|83443.4|83495.1|83445.1|83491.5|83441.5|55
1620851190000|2021-05-12 20:26:30|83493.2|83443.2|83492.7|83442.7|83494.6|83444.6|83491.9|83441.9|46
1620851200000|2021-05-12 20:26:40|83491.9|83441.9|83494.6|83444.6|83494.8|83444.8|83491.6|83441.6|56
1620851210000|2021-05-12 20:26:50|83494.3|83444.3|83497.5|83447.5|83497.6|83447.6|83493|83443|57
1620851220000|2021-05-12 20:27:00|83497.4|83447.4|83495.6|83445.6|83497.5|83447.5|83493.4|83443.4|46
1620851230000|2021-05-12 20:27:10|83496.4|83446.4|83496.9|83446.9|83497.5|83447.5|83495.8|83445.8|36
1620851240000|2021-05-12 20:27:20|83497.6|83447.6|83495.3|83445.3|83497.7|83447.7|83494.9|83444.9|22
1620851250000|2021-05-12 20:27:30|83496.7|83446.7|83496.7|83446.7|83497.7|83447.7|83496.2|83446.2|18
1620851260000|2021-05-12 20:27:40|83497.2|83447.2|83494|83444|83497.2|83447.2|83494|83444|25
1620851270000|2021-05-12 20:27:50|83494.1|83444.1|83494.8|83444.8|83496.5|83446.5|83493.2|83443.2|41
1620851280000|2021-05-12 20:28:00|83494.7|83444.7|83487.7|83437.7|83494.7|83444.7|83486.8|83436.8|53
1620851290000|2021-05-12 20:28:10|83487.9|83437.9|83489|83439|83490.5|83440.5|83487.4|83437.4|51
1620851300000|2021-05-12 20:28:20|83489.1|83439.1|83488.4|83438.4|83489.7|83439.7|83487.8|83437.8|59
1620851310000|2021-05-12 20:28:30|83488.5|83438.5|83488.3|83438.3|83492|83442|83487.9|83437.9|37
1620851320000|2021-05-12 20:28:40|83488.4|83438.4|83489.4|83439.4|83491|83441|83486.9|83436.9|46
1620851330000|2021-05-12 20:28:50|83490.5|83440.5|83486.8|83436.8|83490.5|83440.5|83486.5|83436.5|62
1620851340000|2021-05-12 20:29:00|83488.2|83438.2|83485.6|83435.6|83488.2|83438.2|83485.4|83435.4|48
1620851350000|2021-05-12 20:29:10|83486.3|83436.3|83484.1|83434.1|83488.2|83438.2|83484.1|83434.1|62
1620851360000|2021-05-12 20:29:20|83484.6|83434.6|83484.7|83434.7|83487.5|83437.5|83483|83433|50
1620851370000|2021-05-12 20:29:30|83484.8|83434.8|83484.3|83434.3|83486.3|83436.3|83483.3|83433.3|51
1620851380000|2021-05-12 20:29:40|83484|83434|83483.2|83433.2|83485.3|83435.3|83482.9|83432.9|25
1620851390000|2021-05-12 20:29:50|83483.3|83433.3|83485.4|83435.4|83486.7|83436.7|83483|83433|36
1620851400000|2021-05-12 20:30:00|83487.8|83437.8|83489.6|83439.6|83493.3|83443.3|83487.8|83437.8|37
1620851410000|2021-05-12 20:30:10|83490.1|83440.1|83489.1|83439.1|83490.7|83440.7|83488.7|83438.7|24
1620851420000|2021-05-12 20:30:20|83490.4|83440.4|83492.8|83442.8|83492.8|83442.8|83489.9|83439.9|26
1620851430000|2021-05-12 20:30:30|83492.7|83442.7|83499.7|83449.7|83501.7|83451.7|83492.3|83442.3|37
1620851440000|2021-05-12 20:30:40|83500.4|83450.4|83507.3|83457.3|83509.8|83459.8|83498.4|83448.4|31
1620851450000|2021-05-12 20:30:50|83507.8|83457.8|83503.9|83453.9|83509.1|83459.1|83503.9|83453.9|35
1620851460000|2021-05-12 20:31:00|83503.7|83453.7|83506.6|83456.6|83506.6|83456.6|83503.2|83453.2|30
1620851470000|2021-05-12 20:31:10|83506.3|83456.3|83509.8|83459.8|83510.1|83460.1|83506.3|83456.3|18
1620851480000|2021-05-12 20:31:20|83510.4|83460.4|83509.9|83459.9|83510.8|83460.8|83507.4|83457.4|18
1620851490000|2021-05-12 20:31:30|83508.9|83458.9|83511.5|83461.5|83513.3|83463.3|83508.7|83458.7|38
1620851500000|2021-05-12 20:31:40|83511.3|83461.3|83510.7|83460.7|83512.8|83462.8|83509|83459|29
1620851510000|2021-05-12 20:31:50|83510.1|83460.1|83509.6|83459.6|83511.1|83461.1|83509.6|83459.6|16
1620851520000|2021-05-12 20:32:00|83510.5|83460.5|83512.5|83462.5|83514.8|83464.8|83508.8|83458.8|15
1620851530000|2021-05-12 20:32:10|83512.6|83462.6|83508.4|83458.4|83513.9|83463.9|83508.4|83458.4|18
1620851540000|2021-05-12 20:32:20|83508.6|83458.6|83509.4|83459.4|83511.1|83461.1|83508.2|83458.2|17
1620851550000|2021-05-12 20:32:30|83509.8|83459.8|83510.4|83460.4|83510.7|83460.7|83509.7|83459.7|9
1620851560000|2021-05-12 20:32:40|83510.1|83460.1|83506.2|83456.2|83510.7|83460.7|83506|83456|8
1620851570000|2021-05-12 20:32:50|83506.4|83456.4|83510.4|83460.4|83511.3|83461.3|83506.4|83456.4|10
1620851580000|2021-05-12 20:33:00|83510.1|83460.1|83511.8|83461.8|83511.8|83461.8|83510.1|83460.1|8
1620851590000|2021-05-12 20:33:10|83511|83461|83508|83458|83511.3|83461.3|83507.8|83457.8|19
1620851600000|2021-05-12 20:33:20|83507.7|83457.7|83509.3|83459.3|83511.2|83461.2|83506.9|83456.9|31
1620851610000|2021-05-12 20:33:30|83510|83460|83511.7|83461.7|83511.7|83461.7|83508.8|83458.8|18
1620851620000|2021-05-12 20:33:40|83511.4|83461.4|83509.1|83459.1|83511.8|83461.8|83507.2|83457.2|8
1620851630000|2021-05-12 20:33:50|83509.3|83459.3|83511.2|83461.2|83511.2|83461.2|83509.2|83459.2|9
1620851640000|2021-05-12 20:34:00|83511.3|83461.3|83511.7|83461.7|83512.4|83462.4|83508.5|83458.5|19
1620851650000|2021-05-12 20:34:10|83511.5|83461.5|83508.5|83458.5|83511.5|83461.5|83507.6|83457.6|15
1620851660000|2021-05-12 20:34:20|83508.6|83458.6|83510.4|83460.4|83510.4|83460.4|83508|83458|12
1620851670000|2021-05-12 20:34:30|83510.3|83460.3|83510.3|83460.3|83512.4|83462.4|83509.5|83459.5|23
1620851680000|2021-05-12 20:34:40|83510.8|83460.8|83510.8|83460.8|83513.8|83463.8|83509.8|83459.8|19
1620851690000|2021-05-12 20:34:50|83513.1|83463.1|83511.3|83461.3|83513.6|83463.6|83511.3|83461.3|16
1620851700000|2021-05-12 20:35:00|83511.9|83461.9|83513.7|83463.7|83514.5|83464.5|83511.7|83461.7|27
1620851710000|2021-05-12 20:35:10|83516.4|83466.4|83514.9|83464.9|83517.7|83467.7|83513.4|83463.4|35
1620851720000|2021-05-12 20:35:20|83514.6|83464.6|83516.2|83466.2|83516.2|83466.2|83514|83464|15
1620851730000|2021-05-12 20:35:30|83516|83466|83515.5|83465.5|83516|83466|83514.5|83464.5|19
1620851740000|2021-05-12 20:35:40|83515.6|83465.6|83519|83469|83519.7|83469.7|83515.1|83465.1|25
1620851750000|2021-05-12 20:35:50|83518.9|83468.9|83519.2|83469.2|83519.2|83469.2|83515.9|83465.9|16
1620851760000|2021-05-12 20:36:00|83518.8|83468.8|83523.3|83473.3|83527.3|83477.3|83518.2|83468.2|49
1620851770000|2021-05-12 20:36:10|83523.5|83473.5|83522.6|83472.6|83525|83475|83522.4|83472.4|32
1620851780000|2021-05-12 20:36:20|83522.2|83472.2|83523.2|83473.2|83523.9|83473.9|83522.2|83472.2|31
1620851790000|2021-05-12 20:36:30|83523.1|83473.1|83524.6|83474.6|83525.1|83475.1|83523|83473|28
1620851800000|2021-05-12 20:36:40|83524.4|83474.4|83524|83474|83525|83475|83524|83474|18
1620851810000|2021-05-12 20:36:50|83523.7|83473.7|83523.6|83473.6|83524.6|83474.6|83523.5|83473.5|21
1620851820000|2021-05-12 20:37:00|83525.5|83475.5|83524.8|83474.8|83526|83476|83524|83474|24
1620851830000|2021-05-12 20:37:10|83524.3|83474.3|83524.5|83474.5|83524.9|83474.9|83523.9|83473.9|8
1620851840000|2021-05-12 20:37:20|83524.6|83474.6|83523.9|83473.9|83525.3|83475.3|83523.9|83473.9|11
1620851850000|2021-05-12 20:37:30|83523.1|83473.1|83524.2|83474.2|83525.5|83475.5|83523.1|83473.1|10
1620851860000|2021-05-12 20:37:40|83524.1|83474.1|83524.8|83474.8|83524.8|83474.8|83522.9|83472.9|17
1620851870000|2021-05-12 20:37:50|83524.1|83474.1|83524.1|83474.1|83526.4|83476.4|83523.8|83473.8|13
1620851880000|2021-05-12 20:38:00|83523.9|83473.9|83521.7|83471.7|83524.7|83474.7|83520.1|83470.1|29
1620851890000|2021-05-12 20:38:10|83521.9|83471.9|83522.1|83472.1|83523.3|83473.3|83521.4|83471.4|19
1620851900000|2021-05-12 20:38:20|83521.7|83471.7|83522.1|83472.1|83523.1|83473.1|83521.4|83471.4|11
1620851910000|2021-05-12 20:38:30|83522|83472|83520.5|83470.5|83523.2|83473.2|83519.8|83469.8|33
1620851920000|2021-05-12 20:38:40|83521.4|83471.4|83526.2|83476.2|83526.2|83476.2|83520.2|83470.2|63
1620851930000|2021-05-12 20:38:50|83523.4|83473.4|83518.2|83468.2|83523.6|83473.6|83517.2|83467.2|28
1620851940000|2021-05-12 20:39:00|83517.7|83467.7|83518.5|83468.5|83519.1|83469.1|83517.7|83467.7|17
1620851950000|2021-05-12 20:39:10|83518.4|83468.4|83516.1|83466.1|83521.4|83471.4|83516|83466|32
1620851960000|2021-05-12 20:39:20|83516.3|83466.3|83517.9|83467.9|83518.9|83468.9|83513.4|83463.4|29
1620851970000|2021-05-12 20:39:30|83518.4|83468.4|83518.1|83468.1|83518.9|83468.9|83516.7|83466.7|22
1620851980000|2021-05-12 20:39:40|83517.9|83467.9|83513.7|83463.7|83517.9|83467.9|83513.7|83463.7|26
1620851990000|2021-05-12 20:39:50|83514.6|83464.6|83512|83462|83514.6|83464.6|83511.2|83461.2|22
1620852000000|2021-05-12 20:40:00|83512.2|83462.2|83511.8|83461.8|83512.4|83462.4|83511.2|83461.2|13
1620852010000|2021-05-12 20:40:10|83512.6|83462.6|83512.8|83462.8|83513.8|83463.8|83512.2|83462.2|14
1620852020000|2021-05-12 20:40:20|83512.9|83462.9|83512.8|83462.8|83513.8|83463.8|83511.4|83461.4|11
1620852030000|2021-05-12 20:40:30|83510.5|83460.5|83508.5|83458.5|83510.8|83460.8|83506.7|83456.7|20
1620852040000|2021-05-12 20:40:40|83508.4|83458.4|83501.3|83451.3|83509.1|83459.1|83501.3|83451.3|13
1620852050000|2021-05-12 20:40:50|83502.1|83452.1|83504.9|83454.9|83504.9|83454.9|83500.6|83450.6|28
1620852060000|2021-05-12 20:41:00|83504.5|83454.5|83505.5|83455.5|83505.5|83455.5|83503.3|83453.3|23
1620852070000|2021-05-12 20:41:10|83505.8|83455.8|83507.1|83457.1|83507.8|83457.8|83505.6|83455.6|15
1620852080000|2021-05-12 20:41:20|83507|83457|83506.7|83456.7|83508.1|83458.1|83505|83455|12
1620852090000|2021-05-12 20:41:30|83506.4|83456.4|83505.8|83455.8|83506.6|83456.6|83505.3|83455.3|22
1620852100000|2021-05-12 20:41:40|83505.9|83455.9|83507.9|83457.9|83508.9|83458.9|83505.9|83455.9|14
1620852110000|2021-05-12 20:41:50|83507.4|83457.4|83507.7|83457.7|83507.7|83457.7|83503.6|83453.6|17
1620852120000|2021-05-12 20:42:00|83507.8|83457.8|83507.8|83457.8|83507.8|83457.8|83506|83456|21
1620852130000|2021-05-12 20:42:10|83507.6|83457.6|83501.8|83451.8|83507.6|83457.6|83499.1|83449.1|24
1620852140000|2021-05-12 20:42:20|83501.9|83451.9|83496.6|83446.6|83501.9|83451.9|83491.7|83441.7|39
1620852150000|2021-05-12 20:42:30|83496.5|83446.5|83499.5|83449.5|83500.5|83450.5|83493.8|83443.8|22
1620852160000|2021-05-12 20:42:40|83500|83450|83499.2|83449.2|83500.3|83450.3|83497|83447|20
1620852170000|2021-05-12 20:42:50|83498.9|83448.9|83500.3|83450.3|83500.7|83450.7|83497.7|83447.7|25
1620852180000|2021-05-12 20:43:00|83499.5|83449.5|83497.2|83447.2|83501.2|83451.2|83496.8|83446.8|21
1620852190000|2021-05-12 20:43:10|83497.3|83447.3|83497.9|83447.9|83498.4|83448.4|83497.2|83447.2|9
1620852200000|2021-05-12 20:43:20|83496.7|83446.7|83500.3|83450.3|83500.3|83450.3|83496.7|83446.7|8
1620852210000|2021-05-12 20:43:30|83499.9|83449.9|83496.5|83446.5|83500.5|83450.5|83496|83446|21
1620852220000|2021-05-12 20:43:40|83500|83450|83499.9|83449.9|83500.9|83450.9|83498.1|83448.1|20
1620852230000|2021-05-12 20:43:50|83500|83450|83497.4|83447.4|83501|83451|83496.4|83446.4|25
1620852240000|2021-05-12 20:44:00|83496.6|83446.6|83498.2|83448.2|83498.4|83448.4|83496.6|83446.6|12
1620852250000|2021-05-12 20:44:10|83498.4|83448.4|83501.1|83451.1|83501.1|83451.1|83496.5|83446.5|19
1620852260000|2021-05-12 20:44:20|83501.3|83451.3|83497.3|83447.3|83501.6|83451.6|83496.2|83446.2|27
1620852270000|2021-05-12 20:44:30|83497.5|83447.5|83497.5|83447.5|83498.6|83448.6|83493.5|83443.5|33
1620852280000|2021-05-12 20:44:40|83496.7|83446.7|83496.2|83446.2|83497.4|83447.4|83495.1|83445.1|20
1620852290000|2021-05-12 20:44:50|83496.3|83446.3|83496|83446|83499.7|83449.7|83495.2|83445.2|38
1620852300000|2021-05-12 20:45:00|83496.1|83446.1|83496.1|83446.1|83502.3|83452.3|83495.2|83445.2|46
1620852310000|2021-05-12 20:45:10|83496.3|83446.3|83504.4|83454.4|83504.4|83454.4|83495|83445|19
1620852320000|2021-05-12 20:45:20|83504.1|83454.1|83502.2|83452.2|83504.2|83454.2|83500.8|83450.8|30
1620852330000|2021-05-12 20:45:30|83502.1|83452.1|83503.6|83453.6|83504|83454|83502.1|83452.1|29
1620852340000|2021-05-12 20:45:40|83503.2|83453.2|83504.7|83454.7|83505.4|83455.4|83503.2|83453.2|27
1620852350000|2021-05-12 20:45:50|83505.5|83455.5|83510.8|83460.8|83510.8|83460.8|83504.6|83454.6|33
1620852360000|2021-05-12 20:46:00|83510.7|83460.7|83513.6|83463.6|83514.1|83464.1|83508.7|83458.7|37
1620852370000|2021-05-12 20:46:10|83512.3|83462.3|83503.9|83453.9|83514.4|83464.4|83502.1|83452.1|62
1620852380000|2021-05-12 20:46:20|83504.1|83454.1|83504.7|83454.7|83505.6|83455.6|83501.3|83451.3|46
1620852390000|2021-05-12 20:46:30|83504.6|83454.6|83505.1|83455.1|83506.5|83456.5|83504.1|83454.1|36
1620852400000|2021-05-12 20:46:40|83505.3|83455.3|83504.9|83454.9|83508.2|83458.2|83504.9|83454.9|34
1620852410000|2021-05-12 20:46:50|83504.3|83454.3|83506.8|83456.8|83507.7|83457.7|83504.1|83454.1|25
1620852420000|2021-05-12 20:47:00|83506.9|83456.9|83505.1|83455.1|83508.9|83458.9|83502.4|83452.4|43
1620852430000|2021-05-12 20:47:10|83506.9|83456.9|83506.1|83456.1|83507.9|83457.9|83503.3|83453.3|32
1620852440000|2021-05-12 20:47:20|83506.4|83456.4|83506.5|83456.5|83507.3|83457.3|83505|83455|18
1620852450000|2021-05-12 20:47:30|83506|83456|83505.3|83455.3|83506.2|83456.2|83505.1|83455.1|18
1620852460000|2021-05-12 20:47:40|83505.4|83455.4|83505.8|83455.8|83507.7|83457.7|83504.2|83454.2|27
1620852470000|2021-05-12 20:47:50|83505.4|83455.4|83503.4|83453.4|83506.9|83456.9|83503.4|83453.4|23
1620852480000|2021-05-12 20:48:00|83502.9|83452.9|83507.5|83457.5|83510.4|83460.4|83500.7|83450.7|43
1620852490000|2021-05-12 20:48:10|83506.7|83456.7|83505.1|83455.1|83506.7|83456.7|83503.4|83453.4|20
1620852500000|2021-05-12 20:48:20|83504.7|83454.7|83507|83457|83508|83458|83504.6|83454.6|26
1620852510000|2021-05-12 20:48:30|83506.5|83456.5|83505.7|83455.7|83508.4|83458.4|83504.1|83454.1|35
1620852520000|2021-05-12 20:48:40|83503.9|83453.9|83504.2|83454.2|83507.2|83457.2|83503.8|83453.8|11
1620852530000|2021-05-12 20:48:50|83504.5|83454.5|83505.4|83455.4|83505.6|83455.6|83504.3|83454.3|19
1620852540000|2021-05-12 20:49:00|83506|83456|83503.9|83453.9|83509.2|83459.2|83501.8|83451.8|46
1620852550000|2021-05-12 20:49:10|83504.2|83454.2|83504.7|83454.7|83504.7|83454.7|83502.6|83452.6|41
1620852560000|2021-05-12 20:49:20|83505.1|83455.1|83508.5|83458.5|83508.5|83458.5|83504.6|83454.6|19
1620852570000|2021-05-12 20:49:30|83508.4|83458.4|83498.8|83448.8|83508.4|83458.4|83496.7|83446.7|56
1620852580000|2021-05-12 20:49:40|83498.7|83448.7|83507.7|83457.7|83509.1|83459.1|83497.9|83447.9|42
1620852590000|2021-05-12 20:49:50|83506.6|83456.6|83508.2|83458.2|83511|83461|83506.2|83456.2|21
1620852600000|2021-05-12 20:50:00|83505.5|83455.5|83505.2|83455.2|83508.5|83458.5|83504.7|83454.7|47
1620852610000|2021-05-12 20:50:10|83505.5|83455.5|83503.5|83453.5|83506|83456|83501.4|83451.4|31
1620852620000|2021-05-12 20:50:20|83503.6|83453.6|83504|83454|83505.6|83455.6|83503.3|83453.3|27
1620852630000|2021-05-12 20:50:30|83504.1|83454.1|83504.1|83454.1|83505.4|83455.4|83503.2|83453.2|40
1620852640000|2021-05-12 20:50:40|83503.9|83453.9|83508.1|83458.1|83509|83459|83503.4|83453.4|45
1620852650000|2021-05-12 20:50:50|83508|83458|83507.8|83457.8|83509.4|83459.4|83507.4|83457.4|33
1620852660000|2021-05-12 20:51:00|83507.9|83457.9|83502.5|83452.5|83508|83458|83502.4|83452.4|37
1620852670000|2021-05-12 20:51:10|83502.8|83452.8|83501.7|83451.7|83503.4|83453.4|83501.5|83451.5|22
1620852680000|2021-05-12 20:51:20|83503.2|83453.2|83501|83451|83503.2|83453.2|83501|83451|19
1620852690000|2021-05-12 20:51:30|83501.5|83451.5|83501|83451|83502.2|83452.2|83500.2|83450.2|25
1620852700000|2021-05-12 20:51:40|83500.8|83450.8|83500.5|83450.5|83504.2|83454.2|83494|83444|69
1620852710000|2021-05-12 20:51:50|83499.5|83449.5|83501|83451|83502|83452|83499.1|83449.1|45
1620852720000|2021-05-12 20:52:00|83500.8|83450.8|83502.5|83452.5|83503.2|83453.2|83500.4|83450.4|39
1620852730000|2021-05-12 20:52:10|83502.7|83452.7|83508.1|83458.1|83508.1|83458.1|83502.6|83452.6|26
1620852740000|2021-05-12 20:52:20|83508.6|83458.6|83510.6|83460.6|83510.6|83460.6|83503.5|83453.5|67
1620852750000|2021-05-12 20:52:30|83509.5|83459.5|83510.8|83460.8|83513.4|83463.4|83504|83454|71
1620852760000|2021-05-12 20:52:40|83510.9|83460.9|83499.8|83449.8|83510.9|83460.9|83498.3|83448.3|29
1620852770000|2021-05-12 20:52:50|83500.6|83450.6|83503.2|83453.2|83506.7|83456.7|83500.6|83450.6|17
1620852780000|2021-05-12 20:53:00|83502.5|83452.5|83502.3|83452.3|83502.9|83452.9|83501.4|83451.4|26
1620852790000|2021-05-12 20:53:10|83501.9|83451.9|83501.1|83451.1|83502.2|83452.2|83501.1|83451.1|19
1620852800000|2021-05-12 20:53:20|83500.9|83450.9|83502.7|83452.7|83503.5|83453.5|83500.4|83450.4|19
1620852810000|2021-05-12 20:53:30|83502.3|83452.3|83500.7|83450.7|83504.7|83454.7|83500.4|83450.4|34
1620852820000|2021-05-12 20:53:40|83501.1|83451.1|83504.5|83454.5|83504.5|83454.5|83499.7|83449.7|35
1620852830000|2021-05-12 20:53:50|83504.1|83454.1|83504.1|83454.1|83505.1|83455.1|83503.1|83453.1|11
1620852840000|2021-05-12 20:54:00|83502.8|83452.8|83505.7|83455.7|83505.7|83455.7|83502.6|83452.6|16
1620852850000|2021-05-12 20:54:10|83505.6|83455.6|83504.7|83454.7|83506.7|83456.7|83503.1|83453.1|27
1620852860000|2021-05-12 20:54:20|83504.6|83454.6|83501.3|83451.3|83505.7|83455.7|83501.3|83451.3|45
1620852870000|2021-05-12 20:54:30|83501.2|83451.2|83504.7|83454.7|83505.2|83455.2|83501.1|83451.1|48
1620852880000|2021-05-12 20:54:40|83504.4|83454.4|83505.1|83455.1|83507.1|83457.1|83504.2|83454.2|35
1620852890000|2021-05-12 20:54:50|83505.8|83455.8|83499.4|83449.4|83508|83458|83496.8|83446.8|71
1620852900000|2021-05-12 20:55:00|83499.6|83449.6|83504.9|83454.9|83507|83457|83497.8|83447.8|35
1620852910000|2021-05-12 20:55:10|83504.7|83454.7|83503.3|83453.3|83505.3|83455.3|83502.7|83452.7|18
1620852920000|2021-05-12 20:55:20|83502.3|83452.3|83504.3|83454.3|83505.1|83455.1|83501.3|83451.3|12
1620852930000|2021-05-12 20:55:30|83503.5|83453.5|83501.3|83451.3|83504.9|83454.9|83500.5|83450.5|15
1620852940000|2021-05-12 20:55:40|83502.1|83452.1|83503.1|83453.1|83503.1|83453.1|83501.1|83451.1|10
1620852950000|2021-05-12 20:55:50|83505|83455|83500.3|83450.3|83505|83455|83499.9|83449.9|12
1620852960000|2021-05-12 20:56:00|83500.5|83450.5|83502.9|83452.9|83503.3|83453.3|83499.2|83449.2|19
1620852970000|2021-05-12 20:56:10|83502.5|83452.5|83505.5|83455.5|83507.3|83457.3|83500.5|83450.5|20
1620852980000|2021-05-12 20:56:20|83504|83454|83505.1|83455.1|83509|83459|83503.3|83453.3|22
1620852990000|2021-05-12 20:56:30|83504.7|83454.7|83508|83458|83508|83458|83502.9|83452.9|25
1620853000000|2021-05-12 20:56:40|83507.2|83457.2|83508.8|83458.8|83509.4|83459.4|83506.5|83456.5|17
1620853010000|2021-05-12 20:56:50|83507.7|83457.7|83509.4|83459.4|83513.2|83463.2|83507.4|83457.4|11
1620853020000|2021-05-12 20:57:00|83509.6|83459.6|83503.8|83453.8|83512.4|83462.4|83501|83451|26
1620853030000|2021-05-12 20:57:10|83503.2|83453.2|83506.8|83456.8|83508.8|83458.8|83503|83453|11
1620853040000|2021-05-12 20:57:20|83504.5|83454.5|83509.4|83459.4|83512.8|83462.8|83504.3|83454.3|17
1620853050000|2021-05-12 20:57:30|83508.9|83458.9|83508|83458|83509.4|83459.4|83505.6|83455.6|16
1620853060000|2021-05-12 20:57:40|83509.7|83459.7|83510.4|83460.4|83511.6|83461.6|83506.7|83456.7|12
1620853070000|2021-05-12 20:57:50|83510|83460|83517.4|83467.4|83518|83468|83509.1|83459.1|25
1620853080000|2021-05-12 20:58:00|83517.5|83467.5|83518.9|83468.9|83518.9|83468.9|83516.3|83466.3|23
1620853090000|2021-05-12 20:58:10|83518.3|83468.3|83515.9|83465.9|83518.9|83468.9|83515.9|83465.9|25
1620853100000|2021-05-12 20:58:20|83516.5|83466.5|83518.5|83468.5|83519.9|83469.9|83514.8|83464.8|24
1620853110000|2021-05-12 20:58:30|83518.4|83468.4|83516.6|83466.6|83519.8|83469.8|83515.2|83465.2|30
1620853120000|2021-05-12 20:58:40|83517.9|83467.9|83521.1|83471.1|83522.4|83472.4|83510.8|83460.8|38
1620853130000|2021-05-12 20:58:50|83522.3|83472.3|83519.2|83469.2|83523.8|83473.8|83517.4|83467.4|24
1620853140000|2021-05-12 20:59:00|83520.5|83470.5|83519.8|83469.8|83521.6|83471.6|83516.5|83466.5|27
1620853150000|2021-05-12 20:59:10|83517.5|83467.5|83518.5|83468.5|83523.2|83473.2|83516.2|83466.2|26
1620853160000|2021-05-12 20:59:20|83522.6|83472.6|83517.1|83467.1|83527.1|83477.1|83513.9|83463.9|32
1620853170000|2021-05-12 20:59:30|83519.3|83469.3|83514.5|83464.5|83522.8|83472.8|83514.4|83464.4|30
1620853180000|2021-05-12 20:59:40|83514.7|83464.7|83514.2|83464.2|83515|83465|83513.4|83463.4|13
1620853190000|2021-05-12 20:59:50|83521.2|83471.2|83503.3|83453.3|83558|83471.4|83500.1|83418.4|36
1620853200000|2021-05-12 21:00:00|83505.2|83455.2|83555.8|83422.6|83559.6|83455.2|83505.2|83412.6|11
1620853210000|2021-05-12 21:00:10|83552.6|83422.3|83562.2|83419.6|83562.2|83422.3|83552.6|83419.6|2
1620853220000|2021-05-12 21:00:20|83567.2|83423.4|83566.1|83421.3|83567.2|83423.4|83566.1|83421.3|2
1620853230000|2021-05-12 21:00:30|83561.4|83419|83562.9|83421.5|83563.4|83421.5|83561.4|83419|4
1620853240000|2021-05-12 21:00:40|83563.5|83421.4|83568.7|83422.8|83568.7|83424.8|83563.5|83421.4|5
1620853250000|2021-05-12 21:00:50|83568.2|83422.9|83567.8|83422.9|83568.2|83422.9|83567.8|83422.9|3
1620853260000|2021-05-12 21:01:00|83562.8|83419.4|83567.7|83422.9|83567.7|83422.9|83562.8|83419.4|2
1620853280000|2021-05-12 21:01:20|83566.6|83425.4|83566.6|83425.4|83566.6|83425.4|83566.6|83425.4|1
1620853310000|2021-05-12 21:01:50|83563.2|83429.9|83563.7|83426|83563.7|83429.9|83563.2|83425.9|3
1620853320000|2021-05-12 21:02:00|83565.9|83430.6|83566|83439.8|83566|83439.8|83565.8|83430.6|3
1620853330000|2021-05-12 21:02:10|83529.4|83479.4|83529.4|83479.4|83529.4|83479.4|83529.4|83479.4|1
1620853340000|2021-05-12 21:02:20|83528|83478|83528|83478|83528|83478|83528|83478|1
1620853350000|2021-05-12 21:02:30|83527.9|83477.9|83527.9|83477.9|83527.9|83477.9|83527.9|83477.9|1
1620853390000|2021-05-12 21:03:10|83528.2|83478.2|83528|83478|83528.2|83478.2|83528|83478|2
1620853440000|2021-05-12 21:04:00|83524.5|83474.5|83524.5|83474.5|83524.5|83474.5|83524.5|83474.5|1
1620853450000|2021-05-12 21:04:10|83524.8|83474.8|83524.8|83474.8|83524.8|83474.8|83524.8|83474.8|1
1620853480000|2021-05-12 21:04:40|83533.3|83483.3|83533.3|83483.3|83533.3|83483.3|83533.3|83483.3|1
1620853490000|2021-05-12 21:04:50|83579.5|83453.2|83579.5|83453.2|83579.5|83453.2|83579.5|83453.2|1
1620853500000|2021-05-12 21:05:00|83575.9|83413.5|83588.8|83402.3|83590.2|83419.9|83561.8|83363.6|8
1620853510000|2021-05-12 21:05:10|83514.3|83464.3|83570.9|83434.1|83572.3|83464.3|83512.6|83400.9|14
1620853520000|2021-05-12 21:05:20|83569.3|83430.7|83519.9|83469.9|83572.5|83469.9|83519.9|83423.1|10
1620853530000|2021-05-12 21:05:30|83579.1|83422.3|83569.4|83427.9|83579.1|83431.9|83562.6|83422.3|3
1620853540000|2021-05-12 21:05:40|83579.2|83395.7|83576.7|83440.5|83579.2|83440.5|83576.7|83395.7|2
1620853550000|2021-05-12 21:05:50|83575.2|83399.9|83575.2|83399.9|83575.2|83399.9|83575.2|83399.9|1
1620853560000|2021-05-12 21:06:00|83589.9|83386.7|83583.9|83436.1|83589.9|83436.1|83583.9|83386.7|2
1620853570000|2021-05-12 21:06:10|83547.6|83497.6|83570.1|83421.6|83570.1|83497.6|83522.3|83421.6|3
1620853580000|2021-05-12 21:06:20|83569.4|83420.9|83576.1|83439.6|83576.1|83439.6|83569.4|83420.9|2
1620853600000|2021-05-12 21:06:40|83547.6|83497.6|83547.6|83497.6|83547.6|83497.6|83547.6|83497.6|1
1620853620000|2021-05-12 21:07:00|83587|83422|83580.8|83411.5|83587|83435.3|83566.7|83405.6|5
1620853630000|2021-05-12 21:07:10|83581.3|83417.9|83566.8|83427.8|83581.3|83427.9|83563.7|83417.9|4
1620853640000|2021-05-12 21:07:20|83576.3|83435.3|83576.3|83435.3|83576.3|83435.3|83576.3|83435.3|1
1620853650000|2021-05-12 21:07:30|83524|83474|83527.5|83477.5|83527.5|83477.5|83524|83474|2
1620853660000|2021-05-12 21:07:40|83566.6|83419.7|83566.6|83419.7|83566.6|83419.7|83566.6|83419.7|1
1620853670000|2021-05-12 21:07:50|83547.6|83497.6|83591.4|83448.2|83591.4|83497.6|83547.6|83447.1|3
1620853680000|2021-05-12 21:08:00|83593|83444.9|83593.3|83442.4|83593.3|83444.9|83593|83442.4|2
1620853690000|2021-05-12 21:08:10|83512.3|83462.3|83512.3|83462.3|83512.3|83462.3|83512.3|83462.3|1
1620853700000|2021-05-12 21:08:20|83538.8|83488.8|83538.8|83488.8|83538.8|83488.8|83538.8|83488.8|1
1620853710000|2021-05-12 21:08:30|83547.6|83497.6|83591.8|83444.3|83591.8|83497.6|83547.6|83444.3|2
1620853730000|2021-05-12 21:08:50|83512.4|83462.4|83533.5|83483.5|83533.5|83483.5|83512.4|83462.4|2
1620853750000|2021-05-12 21:09:10|83512.4|83462.4|83547.6|83497.6|83571.6|83497.6|83512.4|83409.6|3
1620853760000|2021-05-12 21:09:20|83598|83434|83617|83388.9|83617|83434|83598|83388.9|5
1620853770000|2021-05-12 21:09:30|83608.5|83409|83596|83409|83617.1|83409|83596|83352.2|5
1620853780000|2021-05-12 21:09:40|83602.3|83399.4|83609.3|83379.7|83609.3|83399.7|83602.3|83379.7|3
1620853790000|2021-05-12 21:09:50|83567.6|83414.5|83578.5|83441.8|83582.2|83441.8|83567.6|83414.5|5
1620853800000|2021-05-12 21:10:00|83587.4|83405.4|83563.4|83428.2|83609.8|83428.2|83562.7|83379.6|10
1620853810000|2021-05-12 21:10:10|83586.7|83414.9|83587.1|83414.9|83587.1|83414.9|83586.7|83414.9|2
1620853820000|2021-05-12 21:10:20|83520.8|83470.8|83532.1|83482.1|83569.5|83482.1|83513.4|83387.9|11
1620853830000|2021-05-12 21:10:30|83587|83414.7|83520.1|83470.1|83610.9|83470.1|83520.1|83399.6|5
1620853840000|2021-05-12 21:10:40|83576.2|83385.1|83572.6|83429.6|83583.5|83429.6|83572.6|83385.1|4
1620853850000|2021-05-12 21:10:50|83585.6|83414.5|83580.1|83419.8|83585.6|83470.1|83520.1|83414.5|5
1620853860000|2021-05-12 21:11:00|83525.9|83475.9|83539.2|83489.2|83541.7|83491.7|83525.9|83475.9|4
1620853870000|2021-05-12 21:11:10|83544.2|83494.2|83528.6|83478.6|83592.2|83494.2|83528.6|83439.9|7
1620853880000|2021-05-12 21:11:20|83570.6|83433.3|83578.2|83423.2|83578.2|83435|83570.6|83423.2|5
1620853890000|2021-05-12 21:11:30|83585.6|83389|83570.3|83381.7|83585.6|83416.6|83566.2|83374.2|13
1620853900000|2021-05-12 21:11:40|83573|83394.8|83575.3|83400.3|83575.3|83406.8|83573|83394.8|3
1620853910000|2021-05-12 21:11:50|83581.7|83448.4|83534|83484|83581.7|83490.9|83534|83448.4|3
1620853920000|2021-05-12 21:12:00|83525.3|83475.3|83525.7|83475.7|83526.8|83476.8|83525.3|83475.3|3
1620853930000|2021-05-12 21:12:10|83532.8|83482.8|83580.3|83403.4|83580.3|83482.8|83532.8|83403.4|2
1620853940000|2021-05-12 21:12:20|83577.3|83409.2|83575.7|83385.9|83579.7|83409.2|83573.3|83385.9|5
1620853950000|2021-05-12 21:12:30|83585.6|83385.1|83578.3|83408.8|83585.6|83413.4|83574.3|83363.8|6
1620853960000|2021-05-12 21:12:40|83582.1|83400.9|83541.4|83491.4|83598.9|83491.4|83541.4|83349.9|10
1620853980000|2021-05-12 21:13:00|83528.8|83478.8|83534.4|83484.4|83534.4|83484.4|83528.8|83478.8|3
1620853990000|2021-05-12 21:13:10|83584.4|83403.8|83589.7|83385.6|83598|83403.8|83584.4|83378.4|6
1620854000000|2021-05-12 21:13:20|83573.3|83357.1|83579.8|83410.9|83586.9|83410.9|83573.3|83351.6|4
1620854010000|2021-05-12 21:13:30|83583.8|83406.6|83579.2|83358.8|83588.2|83406.6|83579.1|83358.8|6
1620854020000|2021-05-12 21:13:40|83520.4|83470.4|83541.4|83491.4|83541.4|83491.4|83520.4|83470.4|2
1620854040000|2021-05-12 21:14:00|83570|83369.9|83611|83329.8|83611|83369.9|83570|83329.8|2
1620854050000|2021-05-12 21:14:10|83615.3|83341|83581.3|83444.1|83617|83444.1|83581.3|83341|3
1620854060000|2021-05-12 21:14:20|83588.9|83447.3|83525.1|83475.1|83588.9|83475.1|83523.4|83447.3|3
1620854070000|2021-05-12 21:14:30|83576.9|83430.7|83518.2|83468.2|83580.9|83468.2|83518.2|83395.6|6
1620854080000|2021-05-12 21:14:40|83518.3|83468.3|83530.5|83480.5|83531.7|83481.7|83518.3|83468.3|4
1620854090000|2021-05-12 21:14:50|83529|83479|83541.4|83491.4|83541.4|83491.4|83529|83479|2
1620854100000|2021-05-12 21:15:00|83520.4|83470.4|83591.1|83415.9|83605.3|83470.4|83520.4|83375.4|6
1620854110000|2021-05-12 21:15:10|83597.7|83405|83581.3|83394.8|83597.7|83416.2|83561.8|83388.4|9
1620854120000|2021-05-12 21:15:20|83579.5|83400.4|83575.7|83440.5|83583.8|83470.4|83520.4|83382.2|4
1620854130000|2021-05-12 21:15:30|83525.5|83475.5|83526.6|83476.6|83526.6|83476.6|83525.5|83475.5|2
1620854140000|2021-05-12 21:15:40|83521.7|83471.7|83521.7|83471.7|83521.7|83471.7|83521.7|83471.7|1
1620854150000|2021-05-12 21:15:50|83516.6|83466.6|83507.3|83457.3|83516.6|83466.6|83507.3|83457.3|5
1620854160000|2021-05-12 21:16:00|83487.6|83437.6|83490|83440|83502.8|83452.8|83487.6|83437.6|5
1620854170000|2021-05-12 21:16:10|83552.7|83419.8|83521.1|83471.1|83552.7|83471.7|83521.1|83419.8|3
1620854180000|2021-05-12 21:16:20|83521.3|83471.3|83521.3|83471.3|83521.3|83471.3|83521.1|83471.1|3
1620854190000|2021-05-12 21:16:30|83521.5|83471.5|83521.5|83471.5|83521.5|83471.5|83521.5|83471.5|1
1620854200000|2021-05-12 21:16:40|83552.7|83420.8|83557.3|83404.9|83557.3|83420.8|83552.7|83404.9|3
1620854210000|2021-05-12 21:16:50|83556.4|83473.5|83524.7|83474.7|83556.4|83474.7|83521.7|83471.7|4
1620854220000|2021-05-12 21:17:00|83514|83464|83521.7|83471.7|83522.8|83472.8|83513.4|83463.4|5
1620854230000|2021-05-12 21:17:10|83515.7|83465.7|83513.7|83463.7|83515.7|83465.7|83513.7|83463.7|2
1620854240000|2021-05-12 21:17:20|83519.7|83469.7|83519|83469|83519.7|83469.7|83519|83469|2
1620854250000|2021-05-12 21:17:30|83518.5|83468.5|83515.4|83465.4|83521.7|83471.7|83515.4|83465.4|3
1620854260000|2021-05-12 21:17:40|83516.7|83466.7|83493|83443|83516.7|83466.7|83493|83443|3
1620854270000|2021-05-12 21:17:50|83509.1|83459.1|83566.7|83425.3|83566.7|83459.1|83509.1|83425.3|4
1620854280000|2021-05-12 21:18:00||83415.8||83415.8||83415.8||83415.8|1
1620854290000|2021-05-12 21:18:10|83521.7|83374.5|83576|83440.5|83576|83471.7|83521.3|83373.2|6
1620854320000|2021-05-12 21:18:40|83520.7|83470.7|83550.4|83425|83550.4|83470.7|83511.7|83409.3|4
1620854330000|2021-05-12 21:18:50||83373.2||83373.2||83373.2||83373.2|1
1620854340000|2021-05-12 21:19:00|83521.7|83471.7|83521.7|83471.7|83521.7|83471.7|83521.7|83471.7|1
1620854370000|2021-05-12 21:19:30|83552.7|83373.2|83552.7|83400.2|83552.7|83466.9|83516.9|83373.2|3
1620854380000|2021-05-12 21:19:40||83373.2||83373.2||83373.2||83373.2|1
1620854390000|2021-05-12 21:19:50|83625.7||83625.7||83625.7||83625.7||1
1620854400000|2021-05-12 21:20:00|83520.8|83470.8|83520.8|83470.8|83520.8|83470.8|83520.8|83470.8|1
1620854410000|2021-05-12 21:20:10|83512.9|83462.9|83514.4|83464.4|83515.3|83465.3|83512.9|83462.9|3
1620854420000|2021-05-12 21:20:20|83514|83464|83492.7|83442.7|83514|83464|83492.7|83442.7|5
1620854430000|2021-05-12 21:20:30|83520.6|83373.4|83513.4|83463.4|83520.6|83463.4|83513.4|83373.4|2
1620854440000|2021-05-12 21:20:40|83501.7|83451.7|83533.3|83406.1|83533.3|83451.7|83501.7|83406.1|2
1620854450000|2021-05-12 21:20:50|83520.7|83470.7|83520.7|83470.7|83520.7|83470.7|83520.7|83470.7|1
1620854460000|2021-05-12 21:21:00|83521.7|83471.7|83521.6|83471.6|83521.7|83471.7|83521.6|83471.6|2
1620854470000|2021-05-12 21:21:10|83521.8|83471.8|83521.8|83471.8|83521.8|83471.8|83521.8|83471.8|1
1620854480000|2021-05-12 21:21:20|83521|83471|83519.2|83469.2|83521.7|83471.7|83519.2|83469.2|3
1620854490000|2021-05-12 21:21:30|83533.2|83373.4|83527.9|83369.7|83533.2|83465.2|83512.4|83369.7|5
1620854500000|2021-05-12 21:21:40|83516.9|83370.2|83513.5|83463.5|83516.9|83466.9|83513.5|83370.2|5
1620854520000|2021-05-12 21:22:00|83513.2|83463.2|83524.8|83474.8|83526.3|83476.3|83512.2|83462.2|10
1620854540000|2021-05-12 21:22:20|83518.6|83468.6|83521.5|83471.5|83524.7|83474.7|83518.3|83468.3|5
1620854550000|2021-05-12 21:22:30|83568.2|83440|83517.3|83467.3|83568.2|83467.3|83517.3|83440|2
1620854560000|2021-05-12 21:22:40|83516.9|83466.9|83516.9|83466.9|83516.9|83466.9|83516.9|83466.9|1
1620854570000|2021-05-12 21:22:50|83513.4|83463.4|83512.2|83462.2|83513.4|83463.4|83512.2|83462.2|2
1620854580000|2021-05-12 21:23:00|83515.7|83465.7|83515.7|83465.7|83515.7|83465.7|83515.7|83465.7|1
1620854590000|2021-05-12 21:23:10|83515|83465|83570.1|83414.4|83570.1|83465|83515|83414.4|3
1620854600000|2021-05-12 21:23:20|83591.6|83360.7|83585.2|83387.3|83591.6|83400.6|83567.8|83360.7|3
1620854610000|2021-05-12 21:23:30|83569.6|83413.8|83539.7|83399.3|83569.6|83455.7|83505.7|83388.2|11
1620854620000|2021-05-12 21:23:40|83539.1|83402.5|83511.8|83461.8|83543.3|83464.7|83501.7|83402.5|11
1620854630000|2021-05-12 21:23:50|83509|83459|83506.8|83456.8|83509.1|83459.1|83506.8|83456.8|6
1620854640000|2021-05-12 21:24:00|83506.6|83456.6|83514.6|83464.6|83516.4|83466.4|83506.6|83456.6|10
1620854650000|2021-05-12 21:24:10|83513.1|83463.1|83539.1|83396.2|83549.9|83463.1|83510.3|83372.3|15
1620854660000|2021-05-12 21:24:20|83542.9|83409.1|83520.6|83387.7|83542.9|83437.4|83485.6|83367.7|23
1620854670000|2021-05-12 21:24:30|83520.9|83385.6|83570|83374.4|83570.3|83399.4|83520.9|83367.6|19
1620854680000|2021-05-12 21:24:40|83566.3|83389|83565|83408|83566.7|83465.3|83506.6|83386.2|16
1620854690000|2021-05-12 21:24:50|83507.1|83457.1|83509.4|83459.4|83552.7|83459.4|83507.1|83418.1|5
1620854700000|2021-05-12 21:25:00|83507.5|83457.5|83544.5|83402.5|83544.5|83457.5|83501.1|83400.2|16
1620854710000|2021-05-12 21:25:10|83542.4|83402.1|83556.3|83376.5|83556.4|83409.1|83536.7|83368.9|9
1620854720000|2021-05-12 21:25:20|83535|83404.3|83554.4|83384.4|83554.4|83404.3|83535|83384.4|4
1620854730000|2021-05-12 21:25:30|83552.6|83353.9|83505.9|83455.9|83553.6|83456.5|83505.7|83346.9|12
1620854740000|2021-05-12 21:25:40|83505.7|83455.7|83505.1|83455.1|83507.3|83457.3|83505|83455|13
1620854750000|2021-05-12 21:25:50|83505.3|83455.3|83503|83453|83508.9|83458.9|83503|83453|7
1620854760000|2021-05-12 21:26:00|83503.5|83453.5|83539.4|83399.3|83552.1|83460.1|83503|83399.3|11
1620854770000|2021-05-12 21:26:10|83542.2|83408.8|83547.1|83380|83549.9|83408.8|83541|83375.4|4
1620854780000|2021-05-12 21:26:20|83546.1|83399.9|83565.1|83397|83565.1|83401.2|83544.1|83392.4|15
1620854790000|2021-05-12 21:26:30|83562.8|83402.5|83516.2|83466.2|83563|83467.5|83514.7|83402.5|10
1620854800000|2021-05-12 21:26:40|83518.6|83468.6|83517.4|83467.4|83518.6|83468.6|83516.6|83466.6|4
1620854810000|2021-05-12 21:26:50|83516.1|83466.1|83558.7|83410.5|83558.7|83468.6|83515.3|83399|9
1620854820000|2021-05-12 21:27:00|83553|83411.8|83556.9|83421.2|83563.9|83464.5|83514.5|83411.8|9
1620854830000|2021-05-12 21:27:10|83559.5|83424|83552.2|83426.1|83559.5|83465.8|83514.3|83422.6|8
1620854840000|2021-05-12 21:27:20|83514.4|83464.4|83517.8|83467.8|83555.3|83467.8|83514.4|83402.3|8
1620854850000|2021-05-12 21:27:30|83548.1|83422.6|83518|83468|83548.1|83468|83518|83422.6|2
1620854860000|2021-05-12 21:27:40|83518.6|83468.6|83515.4|83465.4|83518.6|83468.6|83515.4|83465.4|5
1620854870000|2021-05-12 21:27:50|83514.6|83464.6|83563.7|83414.5|83563.7|83464.6|83514.5|83414.5|4
1620854880000|2021-05-12 21:28:00|83553.3|83424.1|83568.7|83382.6|83568.7|83424.1|83553.3|83382.6|3
1620854890000|2021-05-12 21:28:10|83550.6|83412.1|83574.7|83392.3|83574.8|83412.1|83550.6|83385.3|8
1620854900000|2021-05-12 21:28:20|83564.1|83404.7|83512.5|83462.5|83564.1|83466.2|83512.5|83404.7|6
1620854920000|2021-05-12 21:28:40|83514.4|83464.4|83566.6|83401.3|83566.6|83466.2|83514.4|83401.3|4
1620854930000|2021-05-12 21:28:50|83557.5|83411|83554.1|83417.6|83560.5|83464.4|83514.4|83372|8
1620854940000|2021-05-12 21:29:00|83549.8|83415|83553.9|83414.2|83559.8|83420|83549.8|83405|7
1620854950000|2021-05-12 21:29:10|83563.9|83394.6|83516.2|83466.2|83564.4|83466.2|83516.2|83394.6|3
1620854960000|2021-05-12 21:29:20|83515.2|83465.2|83516.9|83466.9|83516.9|83466.9|83514.4|83464.4|4
1620854970000|2021-05-12 21:29:30|83516.6|83466.6|83519.7|83469.7|83519.7|83469.7|83516.4|83466.4|3
1620854980000|2021-05-12 21:29:40|83516.5|83466.5|83562.9|83381.9|83562.9|83466.5|83516.2|83374.9|8
1620854990000|2021-05-12 21:29:50|83564.5|83388.4|83566.1|83365.7|83566.1|83388.4|83564.1|83365.7|3
1620855000000|2021-05-12 21:30:00|83562.3|83391.3|83552.4|83405|83562.3|83416.9|83545.2|83391.3|19
1620855010000|2021-05-12 21:30:10|83548.4|83405.6|83506.2|83456.2|83552.9|83456.2|83506.2|83405.6|10
1620855020000|2021-05-12 21:30:20|83543.4|83416.6|83550.8|83416.3|83561.3|83461|83505.4|83416.2|11
1620855030000|2021-05-12 21:30:30|83551.3|83419|83553.2|83411.4|83553.2|83460.9|83510.9|83411.4|4
1620855040000|2021-05-12 21:30:40|83560.7|83405.7|83554.6|83405.1|83568.7|83405.7|83554.6|83395.8|9
1620855050000|2021-05-12 21:30:50|83550.3|83414.9|83561.1|83402.4|83561.2|83414.9|83550.3|83402.4|4
1620855060000|2021-05-12 21:31:00|83545.4|83413.7|83511.2|83461.2|83560.9|83461.2|83511.2|83403.1|4
1620855070000|2021-05-12 21:31:10|83511.9|83461.9|83555.6|83422.1|83563|83461.9|83511.9|83415.3|4
1620855080000|2021-05-12 21:31:20|83513.2|83463.2|83565.6|83416.4|83566.7|83463.2|83513.2|83416.2|4
1620855090000|2021-05-12 21:31:30|83515.3|83465.3|83551.1|83409.3|83584.9|83465.3|83515.3|83391.7|7
1620855100000|2021-05-12 21:31:40|83553.2|83404.8|83563.4|83400|83563.6|83404.8|83553.2|83398.7|4
1620855110000|2021-05-12 21:31:50|83552|83417|83561|83405.2|83561|83417|83552|83405.2|3
1620855120000|2021-05-12 21:32:00|83549.6|83413.4|83571.6|83403.1|83575|83458|83508|83397.2|9
1620855130000|2021-05-12 21:32:10|83572.2|83403.2|83559.5|83416|83572.2|83418.1|83550.3|83403.2|7
1620855140000|2021-05-12 21:32:20|83515|83465|83575.4|83400.6|83575.4|83465|83513.9|83400.6|5
1620855150000|2021-05-12 21:32:30|83575.1|83400.5|83572.5|83398.7|83575.1|83402.6|83566.9|83398.7|6
1620855160000|2021-05-12 21:32:40|83561.3|83413.1|83572.1|83398.5|83572.1|83413.1|83561.3|83398.5|2
1620855170000|2021-05-12 21:32:50|83505.2|83455.2|83552.8|83409.5|83552.8|83455.2|83505|83409.5|5
1620855180000|2021-05-12 21:33:00|83511|83461|83561.9|83417.9|83566.5|83461|83511|83413.5|3
1620855190000|2021-05-12 21:33:10|83504|83454|83503.5|83453.5|83505.6|83455.6|83503|83453|10
1620855200000|2021-05-12 21:33:20|83503.3|83453.3|83504.9|83454.9|83544.3|83457.4|83503.1|83418.9|19
1620855210000|2021-05-12 21:33:30|83503.4|83453.4|83502.6|83452.6|83503.4|83453.4|83502.1|83452.1|10
1620855220000|2021-05-12 21:33:40|83502.1|83452.1|83557.6|83416.1|83564.4|83457.1|83501.8|83412.1|11
1620855230000|2021-05-12 21:33:50|83552.3|83423.2|83502.4|83452.4|83559.1|83452.4|83502.4|83407.6|5
1620855240000|2021-05-12 21:34:00|83500.1|83450.1|83497.8|83447.8|83541.4|83450.1|83497.8|83408.8|4
1620855260000|2021-05-12 21:34:20|83511|83461|83514.4|83464.4|83547.7|83464.4|83511|83421.9|3
1620855280000|2021-05-12 21:34:40|83515.9|83465.9|83557.5|83420.9|83560.4|83467.2|83515.9|83416.8|22
1620855290000|2021-05-12 21:34:50|83555.4|83422.1|83555|83428.2|83569.8|83465|83514.8|83416.5|19
1620855300000|2021-05-12 21:35:00|83554.8|83428.4|83554.7|83428.4|83555.7|83428.4|83554.7|83422.3|12
1620855310000|2021-05-12 21:35:10|83555|83428.2|83560.2|83418.6|83568.9|83428.2|83555|83413.4|14
1620855320000|2021-05-12 21:35:20|83560.3|83418.4|83565.3|83416.7|83566.5|83425.4|83553.3|83415.6|15
1620855330000|2021-05-12 21:35:30|83560.6|83421.5|83547.7|83418.8|83564.2|83424|83547.7|83417.5|12
1620855340000|2021-05-12 21:35:40|83547.8|83418.7|83555.2|83413.1|83569.8|83467.2|83516.5|83413.1|15
1620855350000|2021-05-12 21:35:50|83550.1|83417.2|83555.5|83414.1|83560.8|83417.2|83550.1|83409.2|6
1620855360000|2021-05-12 21:36:00|83514.2|83464.2|83553.4|83421.5|83566.8|83464.2|83514.2|83409|11
1620855370000|2021-05-12 21:36:10|83552.6|83421.8|83557.5|83416.9|83560.6|83421.8|83552.6|83414.1|12
1620855380000|2021-05-12 21:36:20|83555.7|83418.7|83559.1|83422.1|83567.1|83465.6|83515.4|83414.7|20
1620855390000|2021-05-12 21:36:30|83557.7|83423.8|83563.9|83420.2|83565.4|83423.8|83557.7|83414.4|16
1620855400000|2021-05-12 21:36:40|83562.5|83422|83557.8|83427.2|83567.1|83466.9|83516.1|83415.9|16
1620855410000|2021-05-12 21:36:50|83557.7|83427.3|83513.5|83463.5|83565.6|83463.5|83513.5|83419.7|19
1620855420000|2021-05-12 21:37:00|83513.9|83463.9|83562.9|83419.3|83575.4|83464.9|83513.9|83408|14
1620855430000|2021-05-12 21:37:10|83556.6|83424.4|83563.1|83420.9|83569.6|83424.4|83556.6|83408.2|13
1620855440000|2021-05-12 21:37:20|83562.8|83420.6|83565.6|83415.1|83565.6|83423.4|83560.5|83415.1|9
1620855450000|2021-05-12 21:37:30|83560|83422.5|83557.4|83412.5|83560|83422.5|83557.4|83412.5|2
1620855460000|2021-05-12 21:37:40|83571|83392|83519.3|83469.3|83582|83469.3|83519.3|83392|3
1620855470000|2021-05-12 21:37:50|83516.5|83466.5|83567.4|83404.8|83572.1|83466.5|83516.5|83404.8|4
1620855480000|2021-05-12 21:38:00|83573.9|83400.3|83573.7|83404.7|83582.4|83412.8|83567.9|83400.3|7
1620855490000|2021-05-12 21:38:10|83576.6|83403.2|83564.7|83420.1|83577.4|83420.1|83564.7|83403.2|6
1620855500000|2021-05-12 21:38:20|83567.1|83419.8|83561.7|83422|83567.7|83428.5|83554.6|83418.6|9
1620855510000|2021-05-12 21:38:30|83557.6|83427.6|83563.5|83420.8|83567|83427.6|83557.6|83416.8|10
1620855520000|2021-05-12 21:38:40|83559.4|83424.3|83569.2|83420.7|83569.2|83424.3|83559.4|83420.7|4
1620855530000|2021-05-12 21:38:50|83564.5|83415.9|83558.6|83426.6|83577.4|83426.6|83558.6|83407|4
1620855540000|2021-05-12 21:39:00|83513.2|83463.2|83556.2|83420|83556.2|83463.2|83513|83420|5
1620855550000|2021-05-12 21:39:10|83562.6|83423.7|83565.5|83421|83572.4|83423.7|83562.6|83416|4
1620855560000|2021-05-12 21:39:20|83561.8|83421.9|83566.3|83421.7|83566.3|83423.2|83560|83421.7|3
1620855570000|2021-05-12 21:39:30|83573.8|83414.2|83584|83399|83584|83414.2|83573.8|83399|2
1620855580000|2021-05-12 21:39:40|83580.8|83412.6|83589.4|83396.7|83589.4|83413.4|83580.8|83396.7|5
1620855590000|2021-05-12 21:39:50|83590.6|83393.6|83586|83385.3|83590.6|83395.3|83580.5|83385.3|4
1620855600000|2021-05-12 21:40:00|83589.2|83383.1|83588.1|83382|83589.2|83383.1|83588.1|83382|3
1620855610000|2021-05-12 21:40:10|83558.1|83419.9|83516.5|83466.5|83558.1|83466.5|83516.5|83419.9|2
1620855620000|2021-05-12 21:40:20|83585|83399|83585|83399|83585|83399|83585|83399|1
1620855630000|2021-05-12 21:40:30|83516.5|83466.5|83568.1|83424.9|83568.1|83466.5|83516.5|83424.9|3
1620855640000|2021-05-12 21:40:40|83564.4|83427.1|83577.2|83404.8|83577.5|83427.1|83564.4|83404.8|4
1620855650000|2021-05-12 21:40:50|83579.7|83400.8|83561.9|83419.3|83585.6|83419.3|83561.9|83392.5|4
1620855660000|2021-05-12 21:41:00|83571.9|83407.7|83569.8|83407|83575.4|83411.1|83569.8|83407|5
1620855670000|2021-05-12 21:41:10|83573.4|83403.2|83572.1|83406.4|83573.5|83406.4|83572.1|83403.2|3
1620855680000|2021-05-12 21:41:20|83578.1|83403|83570.1|83414.7|83580.2|83466|83516|83403|9
1620855690000|2021-05-12 21:41:30|83516.2|83466.2|83566.4|83418.3|83566.4|83466.2|83516|83418.3|16
1620855700000|2021-05-12 21:41:40|83565.7|83418.8|83568.1|83411.2|83568.7|83420.2|83563.8|83411.2|6
1620855710000|2021-05-12 21:41:50|83568.9|83415.6|83571.3|83411.7|83571.3|83422.2|83561|83411.7|8
1620855720000|2021-05-12 21:42:00|83568|83414.9|83554.7|83428.8|83568|83429|83554.7|83414.9|12
1620855730000|2021-05-12 21:42:10|83558.6|83422|83568.3|83419.3|83568.4|83422|83558.6|83413|6
1620855740000|2021-05-12 21:42:20|83565.5|83419.8|83558.1|83429.5|83565.5|83466.9|83516.9|83419.8|4
1620855750000|2021-05-12 21:42:30|83564.6|83423.7|83571.4|83419.6|83573.1|83423.7|83564.6|83416.3|7
1620855760000|2021-05-12 21:42:40|83572.2|83417.2|83565.8|83423.2|83593|83423.2|83565.8|83397|4
1620855770000|2021-05-12 21:42:50|83574.3|83415|83565.9|83414.8|83574.3|83427.9|83558.7|83413.3|6
1620855780000|2021-05-12 21:43:00|83567|83416.6|83565.9|83419.9|83567.3|83419.9|83565.9|83416.6|3
1620855790000|2021-05-12 21:43:10|83568.7|83412.5|83526.1|83476.1|83576.5|83476.1|83526.1|83412.5|6
1620855800000|2021-05-12 21:43:20|83566.8|83418.4|83578.6|83406.2|83580.4|83418.4|83566.8|83400.6|6
1620855810000|2021-05-12 21:43:30|83585.2|83397.9|83575.7|83404.9|83585.2|83404.9|83575.3|83397.9|3
1620855820000|2021-05-12 21:43:40|83579.9|83401.3|83568.1|83412.8|83583|83417.4|83564.1|83398|6
1620855830000|2021-05-12 21:43:50|83574.1|83406.2|83569.8|83421.4|83574.1|83421.4|83569.8|83406.2|2
1620855840000|2021-05-12 21:44:00|83566.8|83423.5|83514.4|83464.4|83576.2|83465.1|83514.4|83403.2|4
1620855850000|2021-05-12 21:44:10|83514.2|83464.2|83569.4|83415.4|83569.4|83464.2|83514.2|83415.4|3
1620855860000|2021-05-12 21:44:20|83571.8|83411.8|83572.9|83411.2|83580.1|83425.5|83558|83402.8|6
1620855870000|2021-05-12 21:44:30|83569.2|83412.8|83574.2|83406.6|83574.4|83412.8|83569.2|83406.6|5
1620855880000|2021-05-12 21:44:40|83574.9|83407.3|83574.9|83407.3|83574.9|83407.3|83574.9|83407.3|1
1620855890000|2021-05-12 21:44:50|83567|83398|83516.5|83466.5|83567|83466.5|83516.5|83398|2
1620855900000|2021-05-12 21:45:00|83565.5|83426.4|83523.5|83473.5|83565.5|83476|83509.4|83417.3|18
1620855910000|2021-05-12 21:45:10|83512.5|83462.5|83517.6|83467.6|83523.5|83473.5|83512.5|83462.5|9
1620855920000|2021-05-12 21:45:20|83515.9|83465.9|83515.4|83465.4|83519.5|83469.5|83511.1|83461.1|11
1620855930000|2021-05-12 21:45:30|83551.9|83424.2|83513.2|83463.2|83558.8|83471.3|83513.2|83424.2|11
1620855940000|2021-05-12 21:45:40|83515.5|83465.5|83514.5|83464.5|83515.6|83465.6|83514.5|83464.5|6
1620855950000|2021-05-12 21:45:50|83514.7|83464.7|83511.5|83461.5|83514.7|83464.7|83511.5|83461.5|2
1620855960000|2021-05-12 21:46:00|83563.6|83438.3|83555.9|83426.1|83563.6|83472.6|83518|83425.3|10
1620855970000|2021-05-12 21:46:10|83554.9|83463.2|83558.8|83412.2|83560.1|83463.2|83513.2|83404.1|13
1620855980000|2021-05-12 21:46:20|83514.8|83464.8|83564.4|83418.2|83567.3|83464.8|83514.8|83414.1|8
1620855990000|2021-05-12 21:46:30|83568.2|83419.9|83570.1|83415.8|83571.1|83419.9|83565.6|83413.3|6
1620856000000|2021-05-12 21:46:40|83517|83467|83576|83412|83576|83467|83517|83412|5
1620856010000|2021-05-12 21:46:50|83575|83411|83514.9|83464.9|83575|83468.5|83514.9|83411|9
1620856020000|2021-05-12 21:47:00|83556|83426.3|83554.5|83419|83558|83465.6|83509.7|83416|13
1620856030000|2021-05-12 21:47:10|83558.8|83421.5|83554.8|83426.3|83559.2|83466.6|83515.3|83420.4|15
1620856040000|2021-05-12 21:47:20|83554.9|83425.3|83514|83464|83555.9|83464.3|83514|83422.2|5
1620856050000|2021-05-12 21:47:30|83515.2|83465.2|83568.8|83421.7|83580|83465.2|83515.2|83416|6
1620856060000|2021-05-12 21:47:40|83557.3|83427.1|83518.2|83468.2|83570.5|83469.7|83517.5|83423.4|13
1620856070000|2021-05-12 21:47:50|83553.6|83426.9|83519.2|83469.2|83556.9|83469.6|83515.1|83422.9|11
1620856080000|2021-05-12 21:48:00|83517.9|83467.9|83566.3|83414.7|83566.3|83467.9|83517.9|83414.7|4
1620856090000|2021-05-12 21:48:10|83514.5|83464.5|83548.6|83422.2|83561.2|83465.4|83508.8|83420.6|9
1620856100000|2021-05-12 21:48:20|83511|83461|83513.2|83463.2|83513.2|83463.2|83511|83461|5
1620856110000|2021-05-12 21:48:30|83513|83463|83519.1|83469.1|83558.7|83469.1|83513|83423.6|5
1620856120000|2021-05-12 21:48:40|83518.7|83468.7|83555.3|83427.9|83559.9|83468.7|83518.7|83424.9|6
1620856130000|2021-05-12 21:48:50|83507.9|83457.9|83554.1|83423.2|83554.1|83462.8|83507.9|83423.2|6
1620856140000|2021-05-12 21:49:00|83557.2|83421.3|83566.1|83416.9|83566.6|83421.3|83557.2|83416.9|3
1620856150000|2021-05-12 21:49:10|83565.8|83416.4|83516.8|83466.8|83565.8|83467.2|83516.6|83416.4|12
1620856160000|2021-05-12 21:49:20|83517|83467|83561.1|83419.6|83561.1|83467|83517|83419.6|7
1620856170000|2021-05-12 21:49:30|83573.6|83419.3|83519.9|83469.9|83573.6|83470|83517.3|83419.3|6
1620856180000|2021-05-12 21:49:40|83518.3|83468.3|83510.8|83460.8|83563.2|83468.6|83510.4|83427.1|10
1620856190000|2021-05-12 21:49:50|83517.6|83467.6|83511.9|83461.9|83517.6|83467.6|83510.5|83460.5|4
1620856200000|2021-05-12 21:50:00|83551.6|83426.2|83517.6|83467.6|83555.8|83467.6|83509.8|83426.2|18
1620856210000|2021-05-12 21:50:10|83518.7|83468.7|83515.6|83465.6|83518.7|83468.7|83515.3|83465.3|25
1620856220000|2021-05-12 21:50:20|83515.8|83465.8|83517.5|83467.5|83517.5|83467.5|83515.8|83465.8|10
1620856230000|2021-05-12 21:50:30|83516.7|83466.7|83517.9|83467.9|83556.6|83469.3|83516.3|83428.6|24
1620856240000|2021-05-12 21:50:40|83517.5|83467.5|83516.7|83466.7|83555.2|83467.5|83516.3|83429.7|7
1620856250000|2021-05-12 21:50:50|83516.9|83466.9|83516.3|83466.3|83516.9|83466.9|83516|83466|11
1620856260000|2021-05-12 21:51:00|83516.8|83466.8|83555.7|83428|83556.2|83469.2|83515.5|83428|17
1620856270000|2021-05-12 21:51:10|83556.1|83427.9|83564.8|83417.7|83564.8|83467.1|83516.3|83417.7|7
1620856280000|2021-05-12 21:51:20|83514.3|83464.3|83515.2|83465.2|83562.6|83470.2|83511.6|83420.2|13
1620856290000|2021-05-12 21:51:30|83514.2|83464.2|83519.4|83469.4|83519.5|83469.5|83514.2|83464.2|11
1620856300000|2021-05-12 21:51:40|83561.5|83420.6|83556.5|83428.4|83561.5|83467.5|83516.5|83420.6|9
1620856310000|2021-05-12 21:51:50|83557.8|83421.5|83568.2|83406.3|83568.2|83421.8|83557.8|83406.3|6
1620856320000|2021-05-12 21:52:00|83560|83416.9|83555.2|83428.1|83560|83466.7|83514.3|83415.9|14
1620856330000|2021-05-12 21:52:10|83555.6|83428.5|83515.7|83465.7|83568|83465.7|83507.2|83398|12
1620856340000|2021-05-12 21:52:20|83562.9|83419.3|83520.1|83470.1|83562.9|83470.3|83517.7|83419.3|19
1620856350000|2021-05-12 21:52:30|83521.6|83471.6|83516.4|83466.4|83556.9|83471.6|83516.4|83431.4|5
1620856360000|2021-05-12 21:52:40|83557.3|83426.7|83565.5|83414.5|83565.5|83426.7|83555.3|83414.5|8
1620856370000|2021-05-12 21:52:50|83555.4|83425.7|83555.5|83429|83555.5|83467.5|83516.8|83425.7|8
1620856380000|2021-05-12 21:53:00|83512.7|83462.7|83516.1|83466.1|83516.2|83466.2|83512|83462|12
1620856390000|2021-05-12 21:53:10|83516.2|83466.2|83517.1|83467.1|83518.6|83468.6|83516.1|83466.1|11
1620856400000|2021-05-12 21:53:20|83516.5|83466.5|83519.2|83469.2|83519.9|83469.9|83516.5|83466.5|14
1620856410000|2021-05-12 21:53:30|83519.8|83469.8|83560.5|83421.5|83560.5|83469.8|83510.9|83419.3|9
1620856420000|2021-05-12 21:53:40|83561.6|83418|83558.9|83421|83565.4|83430.9|83549.7|83418|10
1620856430000|2021-05-12 21:53:50|83560.1|83421.8|83516.4|83466.4|83561|83468.2|83516.4|83421.3|8
1620856440000|2021-05-12 21:54:00|83516|83466|83520.9|83470.9|83520.9|83470.9|83515.7|83465.7|6
1620856450000|2021-05-12 21:54:10|83520.1|83470.1|83522.4|83472.4|83522.4|83472.4|83519|83469|14
1620856460000|2021-05-12 21:54:20|83567.6|83427.3|83576.8|83410|83576.8|83471.7|83521.7|83410|10
1620856470000|2021-05-12 21:54:30|83565.5|83419.1|83557|83428.1|83569|83467.1|83517.1|83413.3|6
1620856480000|2021-05-12 21:54:40|83557.9|83421.4|83559.6|83428.2|83559.6|83470.2|83514.6|83421.4|12
1620856490000|2021-05-12 21:54:50|83562.5|83427.6|83523.3|83473.3|83562.5|83473.3|83523.3|83427.6|2
1620856500000|2021-05-12 21:55:00|83524.2|83474.2|83512.1|83462.1|83525.1|83475.1|83512.1|83462.1|12
1620856510000|2021-05-12 21:55:10|83517.4|83467.4|83518.7|83468.7|83518.7|83468.7|83517.4|83467.4|4
1620856520000|2021-05-12 21:55:20|83517.6|83467.6|83578|83403.3|83578|83475.8|83517.6|83403|6
1620856530000|2021-05-12 21:55:30|83568.5|83404.1|83515.7|83465.7|83575.4|83467.9|83514.1|83403.2|14
1620856540000|2021-05-12 21:55:40|83516.8|83466.8|83518.4|83468.4|83518.8|83468.8|83516.8|83466.8|14
1620856550000|2021-05-12 21:55:50|83518.9|83468.9|83518.5|83468.5|83522.3|83472.3|83518.5|83468.5|7
1620856560000|2021-05-12 21:56:00|83518.6|83468.6|83519.9|83469.9|83519.9|83469.9|83518.2|83468.2|4
1620856570000|2021-05-12 21:56:10|83520.7|83470.7|83518.9|83468.9|83561.8|83472.2|83518.5|83423.6|12
1620856580000|2021-05-12 21:56:20|83564.6|83425.2|83512|83462|83568|83469.7|83512|83413.8|7
1620856590000|2021-05-12 21:56:30|83514.6|83464.6|83538.6|83488.6|83538.6|83488.6|83513.1|83463.1|8
1620856600000|2021-05-12 21:56:40|83536.6|83486.6|83532.5|83482.5|83536.6|83486.6|83532.5|83482.5|3
1620856610000|2021-05-12 21:56:50|83529.3|83479.3|83527.1|83477.1|83529.3|83479.3|83525.4|83475.4|5
1620856620000|2021-05-12 21:57:00|83533.9|83483.9|83531.2|83481.2|83533.9|83483.9|83530.3|83480.3|4
1620856630000|2021-05-12 21:57:10|83520.6|83470.6|83576|83394.8|83576|83478.6|83520.6|83394.8|10
1620856640000|2021-05-12 21:57:20|83585.6|83393.1|83520.3|83470.3|83585.6|83470.3|83520.3|83393.1|2
1620856650000|2021-05-12 21:57:30|83520.7|83470.7|83518.6|83468.6|83558.5|83470.7|83516.9|83426.2|6
1620856660000|2021-05-12 21:57:40|83552.9|83426.4|83527.9|83477.9|83552.9|83483.9|83525.4|83426.4|6
1620856670000|2021-05-12 21:57:50|83529.3|83479.3|83529.3|83479.3|83529.3|83479.3|83529.3|83479.3|1
1620856680000|2021-05-12 21:58:00|83531.9|83481.9|83559.7|83430.7|83570.6|83481.9|83529.8|83417|8
1620856690000|2021-05-12 21:58:10|83561.3|83429.1|83587.8|83400.1|83589.9|83429.1|83561.3|83399.5|7
1620856700000|2021-05-12 21:58:20|83586.1|83400.9|83556.5|83429.1|83586.1|83471.6|83519.1|83400.9|6
1620856710000|2021-05-12 21:58:30|83556.7|83429.4|83498.7|83448.7|83568.2|83461.6|83497.7|83422.4|9
1620856720000|2021-05-12 21:58:40|83498.2|83448.2|83515.1|83465.1|83515.1|83465.1|83498.2|83448.2|2
1620856730000|2021-05-12 21:58:50|83520|83470|83524.6|83474.6|83526.7|83476.7|83511.3|83461.3|13
1620856740000|2021-05-12 21:59:00|83518.9|83468.9|83557|83428.6|83607.2|83468.9|83518.9|83426|7
1620856750000|2021-05-12 21:59:10|83571.6|83427.5|83572.6|83396.8|83575.3|83429.4|83571.6|83396.8|4
1620856760000|2021-05-12 21:59:20|83555.1|83424.6|83569.3|83436.5|83569.3|83436.5|83555.1|83424.6|2
1620856770000|2021-05-12 21:59:30|83561.9|83431.4|83519|83469|83561.9|83469|83500.2|83431.4|4
1620856780000|2021-05-12 21:59:40|83518.6|83468.6|83502.1|83452.1|83519.8|83469.8|83502.1|83452.1|22
1620856790000|2021-05-12 21:59:50|83509.2|83459.2|83521.4|83471.4|83568.5|83471.4|83509.2|83443.2|13
1620856800000|2021-05-12 22:00:00|83525.2|83475.2|83523.2|83473.2|83560.6|83475.2|83512.6|83428.3|65
1620856810000|2021-05-12 22:00:10|83522|83472|83554.1|83416.2|83558|83472|83511.8|83415.6|74
1620856820000|2021-05-12 22:00:20|83556.4|83413.9|83522.4|83364.1|83558|83419|83516.5|83356.5|77
1620856830000|2021-05-12 22:00:30|83521|83364.3|83519|83375.8|83554.2|83380.2|83517|83360.6|72
1620856840000|2021-05-12 22:00:40|83518.1|83375.7|83531.3|83346.8|83546.9|83385.6|83516.3|83327.2|53
1620856850000|2021-05-12 22:00:50|83530.1|83354.3|83487.7|83284.3|83551|83355.8|83487.7|83207.1|78
1620856860000|2021-05-12 22:01:00|83496.1|83287.4|83506.7|83357.3|83525.5|83358.1|83496.1|83279|77
1620856870000|2021-05-12 22:01:10|83504.5|83357.6|83505.8|83378.4|83515.2|83423|83467|83354.7|58
1620856880000|2021-05-12 22:01:20|83464.6|83414.6|83468.8|83418.8|83510.3|83426.9|83464.6|83366.9|61
1620856890000|2021-05-12 22:01:30|83508|83381.6|83506.5|83378.5|83511.7|83419.8|83468.4|83374.8|43
1620856900000|2021-05-12 22:01:40|83507.4|83377.3|83472|83422|83521.2|83422|83472|83366.4|38
1620856910000|2021-05-12 22:01:50|83474.5|83424.5|83467|83417|83512.3|83427.9|83463.9|83365|37
1620856920000|2021-05-12 22:02:00|83468.3|83418.3|83469.1|83419.1|83502.2|83423.9|83462.5|83376.5|37
1620856930000|2021-05-12 22:02:10|83470.2|83420.2|83470.4|83420.4|83512.4|83422.8|83463.6|83380.7|22
1620856940000|2021-05-12 22:02:20|83509.3|83378.7|83513.4|83377.8|83515.4|83420.7|83469|83374.3|24
1620856950000|2021-05-12 22:02:30|83514.5|83378.1|83513.1|83379.2|83514.5|83419.7|83469.7|83378.1|15
1620856960000|2021-05-12 22:02:40|83511.5|83378.4|83466.5|83416.5|83515|83419.1|83464.6|83377|15
1620856970000|2021-05-12 22:02:50|83470.2|83420.2|83470.7|83420.7|83514.9|83432.9|83465.8|83379.1|45
1620856980000|2021-05-12 22:03:00|83471.6|83421.6|83518.1|83373.4|83518.6|83426.7|83460.7|83373.4|57
1620856990000|2021-05-12 22:03:10|83516.2|83374.3|83468.3|83418.3|83519.7|83422.5|83467.3|83374.3|28
1620857000000|2021-05-12 22:03:20|83470|83420|83502.1|83372.1|83513.6|83420|83470|83368.1|37
1620857010000|2021-05-12 22:03:30|83503.6|83370.8|83468.8|83418.8|83511.1|83423.4|83467.9|83368.2|76
1620857020000|2021-05-12 22:03:40|83471.3|83421.3|83469.3|83419.3|83505|83427|83454.1|83375.6|39
1620857030000|2021-05-12 22:03:50|83469.2|83419.2|83468.5|83418.5|83475|83425|83464|83414|53
1620857040000|2021-05-12 22:04:00|83467.4|83417.4|83503.8|83378.7|83508.6|83424.1|83463.6|83372.8|73
1620857050000|2021-05-12 22:04:10|83511.1|83375.6|83510.2|83382.8|83514.6|83382.8|83504.1|83368.6|69
1620857060000|2021-05-12 22:04:20|83513.1|83380.5|83512.2|83376.7|83514.2|83384.2|83503.3|83374.1|26
1620857070000|2021-05-12 22:04:30|83509.6|83378.7|83468.4|83418.4|83511.9|83422.5|83464.5|83370.3|53
1620857080000|2021-05-12 22:04:40|83472.5|83422.5|83470.7|83420.7|83474|83424|83468.5|83418.5|22
1620857090000|2021-05-12 22:04:50|83469.9|83419.9|83477.5|83427.5|83516.5|83429.8|83467.8|83386.9|27
1620857100000|2021-05-12 22:05:00|83478|83428|83507.6|83378.8|83521.9|83428|83467.5|83369.2|62
1620857110000|2021-05-12 22:05:10|83507.5|83379.2|83508.3|83375.9|83513.3|83380.2|83503.7|83362.4|76
1620857120000|2021-05-12 22:05:20|83509|83376|83461.4|83411.4|83511.4|83411.4|83461.4|83370.8|64
1620857130000|2021-05-12 22:05:30|83468.7|83418.7|83468.7|83418.7|83471.9|83421.9|83466.9|83416.9|27
1620857140000|2021-05-12 22:05:40|83468.1|83418.1|83468.2|83418.2|83469.7|83419.7|83461.3|83411.3|38
1620857150000|2021-05-12 22:05:50|83468.1|83418.1|83513.4|83387.3|83520.6|83425.6|83467.2|83377.8|24
1620857160000|2021-05-12 22:06:00|83516.3|83385.3|83509.6|83377.3|83516.3|83425.4|83468|83372.8|64
1620857170000|2021-05-12 22:06:10|83508.8|83377.6|83509.3|83382|83509.5|83419.6|83469.6|83377|37
1620857180000|2021-05-12 22:06:20|83511.5|83379.5|83473.6|83423.6|83512.6|83426|83468.7|83377.6|49
1620857190000|2021-05-12 22:06:30|83474.6|83424.6|83472.8|83422.8|83475.2|83425.2|83464|83414|29
1620857200000|2021-05-12 22:06:40|83474|83424|83469.8|83419.8|83510.7|83429.3|83461.4|83380.9|62
1620857210000|2021-05-12 22:06:50|83469.9|83419.9|83509.6|83378.4|83512.6|83423.2|83462.7|83375|62
1620857220000|2021-05-12 22:07:00|83508.2|83380.1|83507.3|83375.5|83510.7|83380.7|83504.7|83370.5|76
1620857230000|2021-05-12 22:07:10|83508.3|83376.8|83471.5|83421.5|83510.5|83421.5|83466.8|83372.1|73
1620857240000|2021-05-12 22:07:20|83471.7|83421.7|83465.8|83415.8|83472.3|83422.3|83465.8|83415.8|45
1620857250000|2021-05-12 22:07:30|83466.8|83416.8|83469.2|83419.2|83478.4|83428.4|83462.7|83412.7|54
1620857260000|2021-05-12 22:07:40|83470.1|83420.1|83508.4|83378.4|83515|83425.3|83465.3|83372.6|46
1620857270000|2021-05-12 22:07:50|83505.1|83380|83511.7|83375.7|83512.9|83419.2|83469.2|83374.5|78
1620857280000|2021-05-12 22:08:00|83510.8|83378.4|83508|83375.2|83512|83380.7|83505.2|83370|72
1620857290000|2021-05-12 22:08:10|83509.9|83375.9|83470.7|83420.7|83510.7|83423.6|83461.8|83375.9|62
1620857300000|2021-05-12 22:08:20|83469.9|83419.9|83469.7|83419.7|83471|83421|83463.7|83413.7|54
1620857310000|2021-05-12 22:08:30|83469.8|83419.8|83477.4|83427.4|83477.8|83427.8|83465.7|83415.7|38
1620857320000|2021-05-12 22:08:40|83476.4|83426.4|83476.3|83426.3|83517.5|83428.3|83474|83384.1|18
1620857330000|2021-05-12 22:08:50|83512.5|83384.4|83473.2|83423.2|83512.5|83427.7|83471.8|83384.4|29
1620857340000|2021-05-12 22:09:00|83473.3|83423.3|83471.9|83421.9|83514.5|83425.4|83471.9|83386.6|13
1620857350000|2021-05-12 22:09:10|83470.1|83420.1|83472.2|83422.2|83473.6|83423.6|83470.1|83420.1|21
1620857360000|2021-05-12 22:09:20|83471.4|83421.4|83472.8|83422.8|83474|83424|83468.7|83418.7|29
1620857370000|2021-05-12 22:09:30|83474|83424|83477.9|83427.9|83515.8|83428.9|83470.5|83386.2|31
1620857380000|2021-05-12 22:09:40|83475.8|83425.8|83477.6|83427.6|83516|83429.2|83475.6|83389.2|14
1620857390000|2021-05-12 22:09:50|83477.2|83427.2|83472.8|83422.8|83512.2|83427.2|83470.3|83380.3|17
1620857400000|2021-05-12 22:10:00|83472.3|83422.3|83466.2|83416.2|83475.1|83425.1|83465|83415|41
1620857410000|2021-05-12 22:10:10|83466.4|83416.4|83466.7|83416.7|83471.6|83421.6|83464.3|83414.3|23
1620857420000|2021-05-12 22:10:20|83466.8|83416.8|83469.3|83419.3|83470.2|83420.2|83464.5|83414.5|31
1620857430000|2021-05-12 22:10:30|83469.7|83419.7|83467.2|83417.2|83513.3|83426.7|83467.2|83375.8|25
1620857440000|2021-05-12 22:10:40|83468.1|83418.1|83470.3|83420.3|83507.9|83420.3|83466|83377.1|32
1620857450000|2021-05-12 22:10:50|83470.6|83420.6|83466.3|83416.3|83510.3|83422.1|83466.3|83381.3|16
1620857460000|2021-05-12 22:11:00|83466.2|83416.2|83466.8|83416.8|83469.4|83419.4|83466.2|83416.2|17
1620857470000|2021-05-12 22:11:10|83466.7|83416.7|83467.1|83417.1|83471.1|83421.1|83465.4|83415.4|22
1620857480000|2021-05-12 22:11:20|83466.6|83416.6|83469.3|83419.3|83526.2|83419.3|83466.4|83370.5|15
1620857490000|2021-05-12 22:11:30|83513.1|83383.4|83473.5|83423.5|83513.1|83424.8|83469.8|83383.4|24
1620857500000|2021-05-12 22:11:40|83474.1|83424.1|83469.9|83419.9|83512.1|83424.1|83467.8|83377.5|28
1620857510000|2021-05-12 22:11:50|83468.7|83418.7|83468.8|83418.8|83470.6|83420.6|83462.2|83412.2|30
1620857520000|2021-05-12 22:12:00|83466.8|83416.8|83466.5|83416.5|83468.4|83418.4|83466.4|83416.4|35
1620857530000|2021-05-12 22:12:10|83466.4|83416.4|83472.2|83422.2|83472.2|83422.2|83463.4|83413.4|48
1620857540000|2021-05-12 22:12:20|83472|83422|83472.1|83422.1|83472.3|83422.3|83469.8|83419.8|46
1620857550000|2021-05-12 22:12:30|83471.5|83421.5|83470.1|83420.1|83473.3|83423.3|83464.2|83414.2|50
1620857560000|2021-05-12 22:12:40|83470.7|83420.7|83467.4|83417.4|83506.4|83422.5|83467.4|83376.7|36
1620857570000|2021-05-12 22:12:50|83467.6|83417.6|83465.2|83415.2|83468.6|83418.6|83460.9|83410.9|58
1620857580000|2021-05-12 22:13:00|83466.1|83416.1|83467.5|83417.5|83468.8|83418.8|83459.8|83409.8|45
1620857590000|2021-05-12 22:13:10|83468.2|83418.2|83470.3|83420.3|83471.8|83421.8|83465.1|83415.1|54
1620857600000|2021-05-12 22:13:20|83470.2|83420.2|83471.8|83421.8|83473.2|83423.2|83467.1|83417.1|20
1620857610000|2021-05-12 22:13:30|83471.1|83421.1|83471.8|83421.8|83473.4|83423.4|83470.7|83420.7|20
1620857620000|2021-05-12 22:13:40|83470.6|83420.6|83469.7|83419.7|83470.6|83420.6|83467|83417|15
1620857630000|2021-05-12 22:13:50|83469.5|83419.5|83470.3|83420.3|83470.4|83420.4|83469.5|83419.5|4
1620857640000|2021-05-12 22:14:00|83470.1|83420.1|83466.4|83416.4|83511.9|83426.6|83466.4|83385.5|18
1620857650000|2021-05-12 22:14:10|83467.9|83417.9|83469.1|83419.1|83512.5|83420.1|83465.5|83375.3|68
1620857660000|2021-05-12 22:14:20|83468.6|83418.6|83472.9|83422.9|83510|83422.9|83468.2|83380.4|22
1620857670000|2021-05-12 22:14:30|83474|83424|83472.8|83422.8|83510|83425.1|83469.4|83377.7|61
1620857680000|2021-05-12 22:14:40|83472.5|83422.5|83468.3|83418.3|83475.3|83425.3|83460.8|83410.8|66
1620857690000|2021-05-12 22:14:50|83467.3|83417.3|83466.6|83416.6|83469|83419|83463.3|83413.3|32
1620857700000|2021-05-12 22:15:00|83466.7|83416.7|83472.6|83422.6|83472.8|83422.8|83465.3|83415.3|36
1620857710000|2021-05-12 22:15:10|83472.3|83422.3|83467.8|83417.8|83506|83422.3|83465.9|83376.9|28
1620857720000|2021-05-12 22:15:20|83468|83418|83469.1|83419.1|83508.4|83419.5|83466.4|83377.7|69
1620857730000|2021-05-12 22:15:30|83506.8|83381.8|83510.6|83351.1|83511.4|83421.1|83461.5|83351.1|44
1620857740000|2021-05-12 22:15:40|83508.6|83351.4|83473.5|83423.5|83509.9|83423.5|83455.8|83351.4|69
1620857750000|2021-05-12 22:15:50|83474.1|83424.1|83477.2|83427.2|83478.8|83428.8|83468.9|83418.9|55
1620857760000|2021-05-12 22:16:00|83477.6|83427.6|83471.7|83421.7|83481|83431|83470.4|83420.4|60
1620857770000|2021-05-12 22:16:10|83472.2|83422.2|83476.1|83426.1|83477.6|83427.6|83470.8|83420.8|55
1620857780000|2021-05-12 22:16:20|83475.4|83425.4|83474.5|83424.5|83479.9|83429.9|83474.5|83424.5|51
1620857790000|2021-05-12 22:16:30|83475.1|83425.1|83480.4|83430.4|83482.9|83432.9|83474.7|83424.7|43
1620857800000|2021-05-12 22:16:40|83480|83430|83482.6|83432.6|83482.9|83432.9|83477.6|83427.6|30
1620857810000|2021-05-12 22:16:50|83479.5|83429.5|83483.4|83433.4|83483.4|83433.4|83478.9|83428.9|14
1620857820000|2021-05-12 22:17:00|83482.6|83432.6|83473.9|83423.9|83482.6|83432.6|83472.2|83422.2|41
1620857830000|2021-05-12 22:17:10|83474.5|83424.5|83476.1|83426.1|83476.1|83426.1|83471.3|83421.3|58
1620857840000|2021-05-12 22:17:20|83475.1|83425.1|83478.4|83428.4|83478.9|83428.9|83473|83423|54
1620857850000|2021-05-12 22:17:30|83478.2|83428.2|83477.3|83427.3|83481.6|83431.6|83476.8|83426.8|27
1620857860000|2021-05-12 22:17:40|83478.8|83428.8|83480.4|83430.4|83480.4|83430.4|83475.3|83425.3|51
1620857870000|2021-05-12 22:17:50|83479.1|83429.1|83482|83432|83482.7|83432.7|83479.1|83429.1|42
1620857880000|2021-05-12 22:18:00|83481.9|83431.9|83481.3|83431.3|83484.4|83434.4|83472.1|83422.1|60
1620857890000|2021-05-12 22:18:10|83482|83432|83483.6|83433.6|83484.1|83434.1|83477.4|83427.4|51
1620857900000|2021-05-12 22:18:20|83483.4|83433.4|83478.8|83428.8|83483.5|83433.5|83478.8|83428.8|24
1620857910000|2021-05-12 22:18:30|83479.1|83429.1|83478.1|83428.1|83479.1|83429.1|83475|83425|21
1620857920000|2021-05-12 22:18:40|83480.1|83430.1|83482.9|83432.9|83483.3|83433.3|83478.4|83428.4|39
1620857930000|2021-05-12 22:18:50|83481.6|83431.6|83477.7|83427.7|83483.3|83433.3|83477.7|83427.7|18
1620857940000|2021-05-12 22:19:00|83478.3|83428.3|83483|83433|83483.7|83433.7|83478.2|83428.2|20
1620857950000|2021-05-12 22:19:10|83484.9|83434.9|83478.7|83428.7|83484.9|83434.9|83478.7|83428.7|19
1620857960000|2021-05-12 22:19:20|83479.3|83429.3|83473.8|83423.8|83480.1|83430.1|83472.4|83422.4|26
1620857970000|2021-05-12 22:19:30|83473.3|83423.3|83477.1|83427.1|83477.1|83427.1|83472.5|83422.5|22
1620857980000|2021-05-12 22:19:40|83476.4|83426.4|83475.6|83425.6|83477.1|83427.1|83472.4|83422.4|34
1620857990000|2021-05-12 22:19:50|83474.4|83424.4|83471.2|83421.2|83479|83429|83464.6|83414.6|64
1620858000000|2021-05-12 22:20:00|83469.5|83419.5|83474|83424|83476.9|83426.9|83467.9|83417.9|72
1620858010000|2021-05-12 22:20:10|83474.4|83424.4|83474.5|83424.5|83477.8|83427.8|83471.8|83421.8|37
1620858020000|2021-05-12 22:20:20|83475.5|83425.5|83474.5|83424.5|83475.8|83425.8|83470.6|83420.6|49
1620858030000|2021-05-12 22:20:30|83474.3|83424.3|83474.6|83424.6|83475.5|83425.5|83468.3|83418.3|61
1620858040000|2021-05-12 22:20:40|83474.9|83424.9|83479.6|83429.6|83479.6|83429.6|83473.1|83423.1|53
1620858050000|2021-05-12 22:20:50|83480.2|83430.2|83474.2|83424.2|83480.2|83430.2|83469.8|83419.8|64
1620858060000|2021-05-12 22:21:00|83472.7|83422.7|83468.7|83418.7|83476.7|83426.7|83463.9|83413.9|66
1620858070000|2021-05-12 22:21:10|83469|83419|83471.5|83421.5|83473.5|83423.5|83466.3|83416.3|42
1620858080000|2021-05-12 22:21:20|83471.7|83421.7|83473.7|83423.7|83474.6|83424.6|83469.2|83419.2|31
1620858090000|2021-05-12 22:21:30|83473.8|83423.8|83474.4|83424.4|83476|83426|83473.8|83423.8|29
1620858100000|2021-05-12 22:21:40|83474.6|83424.6|83472.7|83422.7|83478.1|83428.1|83471.4|83421.4|32
1620858110000|2021-05-12 22:21:50|83475.1|83425.1|83478.7|83428.7|83480|83430|83472.3|83422.3|43
1620858120000|2021-05-12 22:22:00|83479.5|83429.5|83478.9|83428.9|83481.2|83431.2|83477.2|83427.2|33
1620858130000|2021-05-12 22:22:10|83478.3|83428.3|83478.8|83428.8|83480.5|83430.5|83478.2|83428.2|20
1620858140000|2021-05-12 22:22:20|83480.2|83430.2|83480.4|83430.4|83480.6|83430.6|83478.2|83428.2|27
1620858150000|2021-05-12 22:22:30|83479.2|83429.2|83474.2|83424.2|83479.9|83429.9|83468.5|83418.5|27
1620858160000|2021-05-12 22:22:40|83474.1|83424.1|83476|83426|83478.5|83428.5|83474.1|83424.1|24
1620858170000|2021-05-12 22:22:50|83476.8|83426.8|83477.4|83427.4|83478.5|83428.5|83465.3|83415.3|57
1620858180000|2021-05-12 22:23:00|83477.5|83427.5|83476.4|83426.4|83478.6|83428.6|83472.7|83422.7|38
1620858190000|2021-05-12 22:23:10|83476.2|83426.2|83477.3|83427.3|83477.7|83427.7|83476.1|83426.1|12
1620858200000|2021-05-12 22:23:20|83477.6|83427.6|83473.9|83423.9|83477.6|83427.6|83472.7|83422.7|22
1620858210000|2021-05-12 22:23:30|83474|83424|83477.4|83427.4|83477.4|83427.4|83470|83420|29
1620858220000|2021-05-12 22:23:40|83475.1|83425.1|83475.2|83425.2|83478.4|83428.4|83470.3|83420.3|47
1620858230000|2021-05-12 22:23:50|83475.3|83425.3|83482|83432|83482.1|83432.1|83474.8|83424.8|25
1620858240000|2021-05-12 22:24:00|83480.1|83430.1|83478.4|83428.4|83481.3|83431.3|83475.3|83425.3|17
1620858250000|2021-05-12 22:24:10|83478.5|83428.5|83469.3|83419.3|83479.2|83429.2|83468.5|83418.5|42
1620858260000|2021-05-12 22:24:20|83468.4|83418.4|83468.3|83418.3|83473.1|83423.1|83463.3|83413.3|71
1620858270000|2021-05-12 22:24:30|83469.2|83419.2|83474.7|83424.7|83478.1|83428.1|83465.1|83415.1|56
1620858280000|2021-05-12 22:24:40|83475.6|83425.6|83473|83423|83475.7|83425.7|83465.6|83415.6|57
1620858290000|2021-05-12 22:24:50|83472.8|83422.8|83475.3|83425.3|83475.9|83425.9|83470|83420|30
1620858300000|2021-05-12 22:25:00|83475|83425|83476.4|83426.4|83477.2|83427.2|83471.3|83421.3|34
1620858310000|2021-05-12 22:25:10|83476.1|83426.1|83472.4|83422.4|83476.3|83426.3|83471.1|83421.1|29
1620858320000|2021-05-12 22:25:20|83471.4|83421.4|83466|83416|83471.7|83421.7|83464.9|83414.9|45
1620858330000|2021-05-12 22:25:30|83466.7|83416.7|83461.3|83411.3|83472|83422|83459.4|83409.4|51
1620858340000|2021-05-12 22:25:40|83465.1|83415.1|83475|83425|83475.5|83425.5|83464.9|83414.9|52
1620858350000|2021-05-12 22:25:50|83474.5|83424.5|83473.3|83423.3|83474.7|83424.7|83466.2|83416.2|52
1620858360000|2021-05-12 22:26:00|83473.2|83423.2|83467.6|83417.6|83474.6|83424.6|83467.6|83417.6|40
1620858370000|2021-05-12 22:26:10|83468.6|83418.6|83470|83420|83475.5|83425.5|83466.7|83416.7|69
1620858380000|2021-05-12 22:26:20|83470.1|83420.1|83465.2|83415.2|83472.6|83422.6|83462.7|83412.7|27
1620858390000|2021-05-12 22:26:30|83464.8|83414.8|83471.9|83421.9|83474.2|83424.2|83464.4|83414.4|38
1620858400000|2021-05-12 22:26:40|83471.8|83421.8|83468.5|83418.5|83476.9|83426.9|83468.2|83418.2|45
1620858410000|2021-05-12 22:26:50|83468.2|83418.2|83470.4|83420.4|83471.2|83421.2|83467.3|83417.3|34
1620858420000|2021-05-12 22:27:00|83471.1|83421.1|83469.6|83419.6|83471.7|83421.7|83464.7|83414.7|52
1620858430000|2021-05-12 22:27:10|83469.7|83419.7|83462.7|83412.7|83471.7|83421.7|83460.7|83410.7|61
1620858440000|2021-05-12 22:27:20|83461.9|83411.9|83470.4|83420.4|83471.9|83421.9|83460.9|83410.9|62
1620858450000|2021-05-12 22:27:30|83470.8|83420.8|83471.3|83421.3|83477.7|83427.7|83465.9|83415.9|58
1620858460000|2021-05-12 22:27:40|83471.4|83421.4|83464.3|83414.3|83473.8|83423.8|83460.5|83410.5|75
1620858470000|2021-05-12 22:27:50|83464.5|83414.5|83463.2|83413.2|83472.5|83422.5|83462.1|83412.1|59
1620858480000|2021-05-12 22:28:00|83464.3|83414.3|83464.9|83414.9|83469.7|83419.7|83461.5|83411.5|59
1620858490000|2021-05-12 22:28:10|83465|83415|83468|83418|83469.6|83419.6|83461.2|83411.2|54
1620858500000|2021-05-12 22:28:20|83468.2|83418.2|83459.9|83409.9|83468.2|83418.2|83459.9|83409.9|25
1620858510000|2021-05-12 22:28:30|83464.2|83414.2|83467.9|83417.9|83470|83420|83455.5|83405.5|74
1620858520000|2021-05-12 22:28:40|83466.9|83416.9|83469.3|83419.3|83471.1|83421.1|83460.8|83410.8|67
1620858530000|2021-05-12 22:28:50|83468.5|83418.5|83472.8|83422.8|83473.5|83423.5|83465.3|83415.3|56
1620858540000|2021-05-12 22:29:00|83472.2|83422.2|83473.6|83423.6|83474.4|83424.4|83471.6|83421.6|47
1620858550000|2021-05-12 22:29:10|83469|83419|83469.3|83419.3|83469.7|83419.7|83468.7|83418.7|20
1620858560000|2021-05-12 22:29:20|83468.9|83418.9|83471.4|83421.4|83475|83425|83468.6|83418.6|13
1620858570000|2021-05-12 22:29:30|83470.6|83420.6|83472|83422|83472.7|83422.7|83468.1|83418.1|22
1620858580000|2021-05-12 22:29:40|83471.1|83421.1|83470.3|83420.3|83474.4|83424.4|83470.1|83420.1|22
1620858590000|2021-05-12 22:29:50|83467.6|83417.6|83470.2|83420.2|83470.9|83420.9|83467.3|83417.3|20
1620858600000|2021-05-12 22:30:00|83469.8|83419.8|83466.8|83416.8|83473|83423|83466.2|83416.2|63
1620858610000|2021-05-12 22:30:10|83467.1|83417.1|83463.4|83413.4|83473.3|83423.3|83460.2|83410.2|45
1620858620000|2021-05-12 22:30:20|83463.5|83413.5|83471|83421|83472|83422|83462.2|83412.2|24
1620858630000|2021-05-12 22:30:30|83469.6|83419.6|83474.5|83424.5|83476.9|83426.9|83469.6|83419.6|59
1620858640000|2021-05-12 22:30:40|83474.6|83424.6|83471.1|83421.1|83476.2|83426.2|83468.6|83418.6|32
1620858650000|2021-05-12 22:30:50|83472.1|83422.1|83472.2|83422.2|83473.5|83423.5|83469|83419|35
1620858660000|2021-05-12 22:31:00|83472.9|83422.9|83468.3|83418.3|83472.9|83422.9|83467.2|83417.2|37
1620858670000|2021-05-12 22:31:10|83468|83418|83469.6|83419.6|83469.6|83419.6|83468|83418|10
1620858680000|2021-05-12 22:31:20|83474.9|83424.9|83477.2|83427.2|83477.4|83427.4|83471.3|83421.3|19
1620858690000|2021-05-12 22:31:30|83477.4|83427.4|83476.3|83426.3|83479.9|83429.9|83475.4|83425.4|24
1620858700000|2021-05-12 22:31:40|83477.6|83427.6|83479.7|83429.7|83481.3|83431.3|83474.4|83424.4|55
1620858710000|2021-05-12 22:31:50|83479.9|83429.9|83476.3|83426.3|83482.1|83432.1|83469.3|83419.3|70
1620858720000|2021-05-12 22:32:00|83478.5|83428.5|83478.5|83428.5|83480.9|83430.9|83471.4|83421.4|44
1620858730000|2021-05-12 22:32:10|83480.3|83430.3|83478.4|83428.4|83480.3|83430.3|83476.5|83426.5|4
1620858740000|2021-05-12 22:32:20|83475.9|83425.9|83476.6|83426.6|83480.3|83430.3|83475.7|83425.7|15
1620858750000|2021-05-12 22:32:30|83476.3|83426.3|83478.2|83428.2|83478.2|83428.2|83471.5|83421.5|22
1620858760000|2021-05-12 22:32:40|83478.4|83428.4|83478.5|83428.5|83479.1|83429.1|83471.5|83421.5|56
1620858770000|2021-05-12 22:32:50|83478.9|83428.9|83478.6|83428.6|83479.4|83429.4|83478|83428|14
1620858780000|2021-05-12 22:33:00|83478.5|83428.5|83480.8|83430.8|83481.7|83431.7|83477.6|83427.6|20
1620858790000|2021-05-12 22:33:10|83479|83429|83475.9|83425.9|83480.6|83430.6|83475.6|83425.6|26
1620858800000|2021-05-12 22:33:20|83474.4|83424.4|83478.3|83428.3|83480.1|83430.1|83473.4|83423.4|21
1620858810000|2021-05-12 22:33:30|83477.5|83427.5|83467.9|83417.9|83479.4|83429.4|83467.9|83417.9|67
1620858820000|2021-05-12 22:33:40|83468.5|83418.5|83479.9|83429.9|83481.7|83431.7|83468.1|83418.1|64
1620858830000|2021-05-12 22:33:50|83480.2|83430.2|83477.5|83427.5|83480.9|83430.9|83477.2|83427.2|27
1620858840000|2021-05-12 22:34:00|83477.3|83427.3|83467.7|83417.7|83480.8|83430.8|83463|83413|64
1620858850000|2021-05-12 22:34:10|83469.3|83419.3|83476.6|83426.6|83477.8|83427.8|83467.4|83417.4|65
1620858860000|2021-05-12 22:34:20|83476.9|83426.9|83480.1|83430.1|83480.7|83430.7|83470.1|83420.1|63
1620858870000|2021-05-12 22:34:30|83480.7|83430.7|83470.4|83420.4|83481.5|83431.5|83462.2|83412.2|71
1620858880000|2021-05-12 22:34:40|83469.9|83419.9|83468.4|83418.4|83472.3|83422.3|83462.9|83412.9|73
1620858890000|2021-05-12 22:34:50|83469.8|83419.8|83469.9|83419.9|83474.3|83424.3|83460.9|83410.9|74
1620858900000|2021-05-12 22:35:00|83470.4|83420.4|83467.5|83417.5|83476|83426|83457.6|83407.6|79
1620858910000|2021-05-12 22:35:10|83464.2|83414.2|83468.1|83418.1|83469.5|83419.5|83460.3|83410.3|69
1620858920000|2021-05-12 22:35:20|83464.5|83414.5|83472.6|83422.6|83472.6|83422.6|83462.5|83412.5|72
1620858930000|2021-05-12 22:35:30|83471.7|83421.7|83468.4|83418.4|83474.4|83424.4|83463.7|83413.7|68
1620858940000|2021-05-12 22:35:40|83469.8|83419.8|83477.6|83427.6|83479.7|83429.7|83469.8|83419.8|67
1620858950000|2021-05-12 22:35:50|83477.3|83427.3|83476.4|83426.4|83477.7|83427.7|83474.7|83424.7|44
1620858960000|2021-05-12 22:36:00|83476.1|83426.1|83478.8|83428.8|83479.4|83429.4|83474|83424|67
1620858970000|2021-05-12 22:36:10|83479|83429|83477.2|83427.2|83479.9|83429.9|83472.9|83422.9|63
1620858980000|2021-05-12 22:36:20|83477|83427|83480.8|83430.8|83481|83431|83475.1|83425.1|52
1620858990000|2021-05-12 22:36:30|83480.5|83430.5|83478.5|83428.5|83480.5|83430.5|83477.1|83427.1|25
1620859000000|2021-05-12 22:36:40|83477.4|83427.4|83479.6|83429.6|83480.4|83430.4|83475.5|83425.5|42
1620859010000|2021-05-12 22:36:50|83479.1|83429.1|83479|83429|83479.8|83429.8|83477.7|83427.7|47
1620859020000|2021-05-12 22:37:00|83478|83428|83478.3|83428.3|83478.8|83428.8|83477.7|83427.7|27
1620859030000|2021-05-12 22:37:10|83478.8|83428.8|83481.4|83431.4|83482.1|83432.1|83473.3|83423.3|51
1620859040000|2021-05-12 22:37:20|83481.2|83431.2|83478.3|83428.3|83481.2|83431.2|83477.5|83427.5|17
1620859050000|2021-05-12 22:37:30|83477.8|83427.8|83478.1|83428.1|83480.1|83430.1|83477.8|83427.8|15
1620859060000|2021-05-12 22:37:40|83479.1|83429.1|83480.3|83430.3|83480.4|83430.4|83476.8|83426.8|17
1620859070000|2021-05-12 22:37:50|83480.1|83430.1|83478|83428|83480.1|83430.1|83473.5|83423.5|52
1620859080000|2021-05-12 22:38:00|83478.1|83428.1|83475|83425|83479.1|83429.1|83473.2|83423.2|56
1620859090000|2021-05-12 22:38:10|83474.5|83424.5|83475.7|83425.7|83475.8|83425.8|83474.4|83424.4|32
1620859100000|2021-05-12 22:38:20|83475.2|83425.2|83475.9|83425.9|83476.8|83426.8|83474.8|83424.8|24
1620859110000|2021-05-12 22:38:30|83475.5|83425.5|83472.2|83422.2|83476|83426|83472.2|83422.2|18
1620859120000|2021-05-12 22:38:40|83473.5|83423.5|83475|83425|83478.5|83428.5|83472.4|83422.4|20
1620859130000|2021-05-12 22:38:50|83475.8|83425.8|83474.4|83424.4|83477.7|83427.7|83472.8|83422.8|43
1620859140000|2021-05-12 22:39:00|83474.5|83424.5|83475|83425|83477.8|83427.8|83470.5|83420.5|46
1620859150000|2021-05-12 22:39:10|83474.9|83424.9|83473.3|83423.3|83476.7|83426.7|83469.2|83419.2|66
1620859160000|2021-05-12 22:39:20|83471.4|83421.4|83474|83424|83474.7|83424.7|83470.6|83420.6|30
1620859170000|2021-05-12 22:39:30|83474.6|83424.6|83475.5|83425.5|83476.9|83426.9|83470|83420|61
1620859180000|2021-05-12 22:39:40|83475.6|83425.6|83472.2|83422.2|83475.6|83425.6|83468.9|83418.9|44
1620859190000|2021-05-12 22:39:50|83473.2|83423.2|83473.4|83423.4|83474.6|83424.6|83466.9|83416.9|62
1620859200000|2021-05-12 22:40:00|83472.5|83422.5|83471.1|83421.1|83472.5|83422.5|83462.2|83412.2|78
1620859210000|2021-05-12 22:40:10|83471.4|83421.4|83473.4|83423.4|83476|83426|83469.1|83419.1|75
1620859220000|2021-05-12 22:40:20|83475.2|83425.2|83474.8|83424.8|83475.5|83425.5|83469.1|83419.1|39
1620859230000|2021-05-12 22:40:30|83473|83423|83471.4|83421.4|83473.7|83423.7|83471.1|83421.1|41
1620859240000|2021-05-12 22:40:40|83472.2|83422.2|83474.2|83424.2|83474.3|83424.3|83469.7|83419.7|43
1620859250000|2021-05-12 22:40:50|83473.8|83423.8|83473.6|83423.6|83475.5|83425.5|83473.6|83423.6|19
1620859260000|2021-05-12 22:41:00|83473.5|83423.5|83470.8|83420.8|83473.5|83423.5|83466.4|83416.4|64
1620859270000|2021-05-12 22:41:10|83472.1|83422.1|83469|83419|83473.3|83423.3|83463.6|83413.6|70
1620859280000|2021-05-12 22:41:20|83467.5|83417.5|83473.1|83423.1|83473.4|83423.4|83466.2|83416.2|72
1620859290000|2021-05-12 22:41:30|83473.6|83423.6|83471.1|83421.1|83473.7|83423.7|83467.9|83417.9|56
1620859300000|2021-05-12 22:41:40|83471.3|83421.3|83472.9|83422.9|83474.2|83424.2|83469.5|83419.5|55
1620859310000|2021-05-12 22:41:50|83469.8|83419.8|83473.4|83423.4|83474.7|83424.7|83469.6|83419.6|74
1620859320000|2021-05-12 22:42:00|83474.3|83424.3|83473.1|83423.1|83476.9|83426.9|83469.3|83419.3|74
1620859330000|2021-05-12 22:42:10|83475.3|83425.3|83474.1|83424.1|83477.4|83427.4|83473.5|83423.5|76
1620859340000|2021-05-12 22:42:20|83474.9|83424.9|83476.8|83426.8|83478.2|83428.2|83474|83424|75
1620859350000|2021-05-12 22:42:30|83475.7|83425.7|83480|83430|83480.6|83430.6|83474.7|83424.7|71
1620859360000|2021-05-12 22:42:40|83477.9|83427.9|83481.6|83431.6|83481.6|83431.6|83473.5|83423.5|76
1620859370000|2021-05-12 22:42:50|83476.2|83426.2|83476.8|83426.8|83482.5|83432.5|83474.9|83424.9|77
1620859380000|2021-05-12 22:43:00|83476.3|83426.3|83480.3|83430.3|83482.4|83432.4|83475.6|83425.6|71
1620859390000|2021-05-12 22:43:10|83480|83430|83479.7|83429.7|83482.4|83432.4|83475.4|83425.4|68
1620859400000|2021-05-12 22:43:20|83478.9|83428.9|83481.1|83431.1|83482.9|83432.9|83478.6|83428.6|40
1620859410000|2021-05-12 22:43:30|83482|83432|83477.4|83427.4|83483.7|83433.7|83475.6|83425.6|66
1620859420000|2021-05-12 22:43:40|83480.1|83430.1|83479.7|83429.7|83482.4|83432.4|83476.1|83426.1|75
1620859430000|2021-05-12 22:43:50|83478.2|83428.2|83479.1|83429.1|83481.4|83431.4|83476.2|83426.2|65
1620859440000|2021-05-12 22:44:00|83480|83430|83481.4|83431.4|83483.7|83433.7|83477.1|83427.1|61
1620859450000|2021-05-12 22:44:10|83481.2|83431.2|83483.5|83433.5|83483.5|83433.5|83476.5|83426.5|56
1620859460000|2021-05-12 22:44:20|83481|83431|83481.2|83431.2|83482.9|83432.9|83480.3|83430.3|57
1620859470000|2021-05-12 22:44:30|83480.9|83430.9|83483.4|83433.4|83484.6|83434.6|83480.8|83430.8|36
1620859480000|2021-05-12 22:44:40|83482.9|83432.9|83483.6|83433.6|83485.4|83435.4|83479.9|83429.9|31
1620859490000|2021-05-12 22:44:50|83482.9|83432.9|83482.4|83432.4|83484.5|83434.5|83480.9|83430.9|21
1620859500000|2021-05-12 22:45:00|83482.5|83432.5|83481.9|83431.9|83486|83436|83480.9|83430.9|35
1620859510000|2021-05-12 22:45:10|83481.5|83431.5|83481.2|83431.2|83481.6|83431.6|83480.3|83430.3|19
1620859520000|2021-05-12 22:45:20|83480.2|83430.2|83476.9|83426.9|83482.5|83432.5|83476.5|83426.5|41
1620859530000|2021-05-12 22:45:30|83478.1|83428.1|83480.6|83430.6|83481.2|83431.2|83476.7|83426.7|43
1620859540000|2021-05-12 22:45:40|83480.7|83430.7|83480.4|83430.4|83481.8|83431.8|83479.6|83429.6|42
1620859550000|2021-05-12 22:45:50|83480.5|83430.5|83482.9|83432.9|83482.9|83432.9|83480.5|83430.5|15
1620859560000|2021-05-12 22:46:00|83482.5|83432.5|83483.2|83433.2|83483.6|83433.6|83481.8|83431.8|18
1620859570000|2021-05-12 22:46:10|83483.3|83433.3|83483|83433|83485.9|83435.9|83480.4|83430.4|38
1620859580000|2021-05-12 22:46:20|83483.1|83433.1|83483.5|83433.5|83484.7|83434.7|83480.5|83430.5|43
1620859590000|2021-05-12 22:46:30|83483.4|83433.4|83478.4|83428.4|83485.3|83435.3|83478.1|83428.1|49
1620859600000|2021-05-12 22:46:40|83480.2|83430.2|83479.3|83429.3|83482.1|83432.1|83478.7|83428.7|22
1620859610000|2021-05-12 22:46:50|83478.9|83428.9|83480.5|83430.5|83481.1|83431.1|83478.5|83428.5|24
1620859620000|2021-05-12 22:47:00|83480.3|83430.3|83481.2|83431.2|83483.2|83433.2|83478|83428|52
1620859630000|2021-05-12 22:47:10|83481.1|83431.1|83484|83434|83484.3|83434.3|83476.5|83426.5|66
1620859640000|2021-05-12 22:47:20|83484.1|83434.1|83484|83434|83484.2|83434.2|83482.2|83432.2|26
1620859650000|2021-05-12 22:47:30|83483.1|83433.1|83483.5|83433.5|83483.7|83433.7|83482.6|83432.6|20
1620859660000|2021-05-12 22:47:40|83483.8|83433.8|83481.9|83431.9|83483.8|83433.8|83480.1|83430.1|17
1620859670000|2021-05-12 22:47:50|83481.8|83431.8|83483|83433|83483|83433|83479.7|83429.7|16
1620859680000|2021-05-12 22:48:00|83482.3|83432.3|83481.7|83431.7|83483.2|83433.2|83480.9|83430.9|22
1620859690000|2021-05-12 22:48:10|83481.1|83431.1|83483.9|83433.9|83484.5|83434.5|83479.2|83429.2|23
1620859700000|2021-05-12 22:48:20|83484.2|83434.2|83486.3|83436.3|83487|83437|83478.9|83428.9|38
1620859710000|2021-05-12 22:48:30|83486.5|83436.5|83484.3|83434.3|83487.2|83437.2|83483.8|83433.8|14
1620859720000|2021-05-12 22:48:40|83484.4|83434.4|83484.8|83434.8|83485.3|83435.3|83483|83433|21
1620859730000|2021-05-12 22:48:50|83484.5|83434.5|83486.3|83436.3|83486.6|83436.6|83484.4|83434.4|22
1620859740000|2021-05-12 22:49:00|83486|83436|83480|83430|83488.6|83438.6|83476|83426|62
1620859750000|2021-05-12 22:49:10|83481.5|83431.5|83484.1|83434.1|83490.7|83440.7|83473.3|83423.3|72
1620859760000|2021-05-12 22:49:20|83484.3|83434.3|83485.6|83435.6|83486.5|83436.5|83481.3|83431.3|36
1620859770000|2021-05-12 22:49:30|83486|83436|83487.3|83437.3|83487.3|83437.3|83483.9|83433.9|11
1620859780000|2021-05-12 22:49:40|83486.3|83436.3|83488.2|83438.2|83488.6|83438.6|83485.9|83435.9|11
1620859790000|2021-05-12 22:49:50|83486.8|83436.8|83488.3|83438.3|83488.5|83438.5|83486.8|83436.8|15
1620859800000|2021-05-12 22:50:00|83488|83438|83488.4|83438.4|83489.6|83439.6|83487.1|83437.1|31
1620859810000|2021-05-12 22:50:10|83488.5|83438.5|83488.3|83438.3|83490.8|83440.8|83488.2|83438.2|23
1620859820000|2021-05-12 22:50:20|83488.4|83438.4|83485.6|83435.6|83489.2|83439.2|83480.2|83430.2|63
1620859830000|2021-05-12 22:50:30|83483.6|83433.6|83489.8|83439.8|83489.9|83439.9|83481.9|83431.9|73
1620859840000|2021-05-12 22:50:40|83490.4|83440.4|83489.7|83439.7|83490.9|83440.9|83487.8|83437.8|21
1620859850000|2021-05-12 22:50:50|83488.6|83438.6|83488.7|83438.7|83489.8|83439.8|83483.5|83433.5|25
1620859860000|2021-05-12 22:51:00|83488.9|83438.9|83487.4|83437.4|83489|83439|83485.1|83435.1|40
1620859870000|2021-05-12 22:51:10|83487.2|83437.2|83487.7|83437.7|83488.8|83438.8|83486.8|83436.8|17
1620859880000|2021-05-12 22:51:20|83487.4|83437.4|83486.5|83436.5|83487.5|83437.5|83486.1|83436.1|9
1620859890000|2021-05-12 22:51:30|83486.4|83436.4|83486.5|83436.5|83487.4|83437.4|83486.1|83436.1|11
1620859900000|2021-05-12 22:51:40|83487.1|83437.1|83487.6|83437.6|83488.9|83438.9|83483.6|83433.6|21
1620859910000|2021-05-12 22:51:50|83487|83437|83483.3|83433.3|83491|83441|83483.1|83433.1|74
1620859920000|2021-05-12 22:52:00|83486|83436|83486|83436|83490.1|83440.1|83478.9|83428.9|74
1620859930000|2021-05-12 22:52:10|83489.3|83439.3|83490.8|83440.8|83495.1|83445.1|83485.2|83435.2|74
1620859940000|2021-05-12 22:52:20|83491|83441|83488.8|83438.8|83494.3|83444.3|83482.9|83432.9|69
1620859950000|2021-05-12 22:52:30|83489.9|83439.9|83491|83441|83495.2|83445.2|83485.7|83435.7|65
1620859960000|2021-05-12 22:52:40|83490.9|83440.9|83495.4|83445.4|83496.1|83446.1|83489.2|83439.2|71
1620859970000|2021-05-12 22:52:50|83492.8|83442.8|83493|83443|83496.8|83446.8|83484.8|83434.8|73
1620859980000|2021-05-12 22:53:00|83494.4|83444.4|83490.3|83440.3|83495.9|83445.9|83483.3|83433.3|77
1620859990000|2021-05-12 22:53:10|83492.9|83442.9|83489.8|83439.8|83492.9|83442.9|83481.9|83431.9|73
1620860000000|2021-05-12 22:53:20|83488|83438|83492.6|83442.6|83493.5|83443.5|83482.9|83432.9|72
1620860010000|2021-05-12 22:53:30|83494.3|83444.3|83488.7|83438.7|83494.8|83444.8|83485.8|83435.8|74
1620860020000|2021-05-12 22:53:40|83486.2|83436.2|83493.8|83443.8|83494.4|83444.4|83485.5|83435.5|73
1620860030000|2021-05-12 22:53:50|83491.4|83441.4|83485.5|83435.5|83495.2|83445.2|83482.2|83432.2|74
1620860040000|2021-05-12 22:54:00|83489.2|83439.2|83492.6|83442.6|83493.3|83443.3|83485.8|83435.8|70
1620860050000|2021-05-12 22:54:10|83491.8|83441.8|83490.3|83440.3|83496.3|83446.3|83484.1|83434.1|69
1620860060000|2021-05-12 22:54:20|83489.7|83439.7|83491.6|83441.6|83494.1|83444.1|83486.5|83436.5|71
1620860070000|2021-05-12 22:54:30|83489.8|83439.8|83491.9|83441.9|83492.5|83442.5|83484.5|83434.5|76
1620860080000|2021-05-12 22:54:40|83491|83441|83492.3|83442.3|83497.2|83447.2|83487.7|83437.7|70
1620860090000|2021-05-12 22:54:50|83493|83443|83498|83448|83499.8|83449.8|83492.4|83442.4|61
1620860100000|2021-05-12 22:55:00|83497.4|83447.4|83499.1|83449.1|83499.8|83449.8|83497.4|83447.4|19
1620860110000|2021-05-12 22:55:10|83499.2|83449.2|83497.2|83447.2|83499.6|83449.6|83495.5|83445.5|30
1620860120000|2021-05-12 22:55:20|83497|83447|83497.3|83447.3|83499.4|83449.4|83494.4|83444.4|33
1620860130000|2021-05-12 22:55:30|83498|83448|83496.8|83446.8|83498.6|83448.6|83494.7|83444.7|53
1620860140000|2021-05-12 22:55:40|83496.2|83446.2|83496.2|83446.2|83496.2|83446.2|83495.3|83445.3|16
1620860150000|2021-05-12 22:55:50|83496.3|83446.3|83493.6|83443.6|83496.3|83446.3|83492.8|83442.8|24
1620860160000|2021-05-12 22:56:00|83493.7|83443.7|83492.9|83442.9|83495.9|83445.9|83492.2|83442.2|26
1620860170000|2021-05-12 22:56:10|83493.1|83443.1|83495.5|83445.5|83499.2|83449.2|83492.9|83442.9|31
1620860180000|2021-05-12 22:56:20|83497.2|83447.2|83495.1|83445.1|83497.2|83447.2|83493.6|83443.6|27
1620860190000|2021-05-12 22:56:30|83495.2|83445.2|83492.7|83442.7|83495.2|83445.2|83492.4|83442.4|29
1620860200000|2021-05-12 22:56:40|83493|83443|83492.6|83442.6|83494|83444|83491.8|83441.8|21
1620860210000|2021-05-12 22:56:50|83493.1|83443.1|83494.2|83444.2|83494.2|83444.2|83490.2|83440.2|22
1620860220000|2021-05-12 22:57:00|83494.4|83444.4|83491.7|83441.7|83494.4|83444.4|83490.4|83440.4|18
1620860230000|2021-05-12 22:57:10|83491.6|83441.6|83487.3|83437.3|83491.8|83441.8|83487.3|83437.3|36
1620860240000|2021-05-12 22:57:20|83490.5|83440.5|83487.6|83437.6|83490.5|83440.5|83487.6|83437.6|15
1620860250000|2021-05-12 22:57:30|83488.1|83438.1|83487.8|83437.8|83491.3|83441.3|83486.3|83436.3|38
1620860260000|2021-05-12 22:57:40|83487.6|83437.6|83492.6|83442.6|83493.1|83443.1|83487.4|83437.4|24
1620860270000|2021-05-12 22:57:50|83492|83442|83492.2|83442.2|83495.1|83445.1|83491.5|83441.5|29
1620860280000|2021-05-12 22:58:00|83492.7|83442.7|83494|83444|83494.6|83444.6|83492.3|83442.3|20
1620860290000|2021-05-12 22:58:10|83494.9|83444.9|83494|83444|83497.2|83447.2|83493.9|83443.9|44
1620860300000|2021-05-12 22:58:20|83494.6|83444.6|83493.2|83443.2|83494.8|83444.8|83492.8|83442.8|38
1620860310000|2021-05-12 22:58:30|83493.5|83443.5|83494.2|83444.2|83494.2|83444.2|83492.5|83442.5|7
1620860320000|2021-05-12 22:58:40|83493.9|83443.9|83493.6|83443.6|83493.9|83443.9|83493.1|83443.1|14
1620860330000|2021-05-12 22:58:50|83493.1|83443.1|83489.8|83439.8|83493.6|83443.6|83489.8|83439.8|31
1620860340000|2021-05-12 22:59:00|83490.3|83440.3|83490.4|83440.4|83493.5|83443.5|83489.6|83439.6|33
1620860350000|2021-05-12 22:59:10|83488.8|83438.8|83489.3|83439.3|83490.7|83440.7|83488.3|83438.3|21
1620860360000|2021-05-12 22:59:20|83490.1|83440.1|83491.6|83441.6|83492.2|83442.2|83489.2|83439.2|22
1620860370000|2021-05-12 22:59:30|83491.2|83441.2|83490.3|83440.3|83491.6|83441.6|83490.2|83440.2|29
1620860380000|2021-05-12 22:59:40|83491|83441|83491.5|83441.5|83492.6|83442.6|83488.8|83438.8|16
1620860390000|2021-05-12 22:59:50|83488.8|83438.8|83489|83439|83490.2|83440.2|83486.2|83436.2|39
1620860400000|2021-05-12 23:00:00|83490.1|83440.1|83499.7|83449.7|83500.2|83450.2|83488.2|83438.2|58
1620860410000|2021-05-12 23:00:10|83498.9|83448.9|83500.5|83450.5|83500.6|83450.6|83496.9|83446.9|49
1620860420000|2021-05-12 23:00:20|83500.7|83450.7|83502.1|83452.1|83507.4|83457.4|83500.3|83450.3|47
1620860430000|2021-05-12 23:00:30|83501.9|83451.9|83502.1|83452.1|83502.7|83452.7|83501|83451|38
1620860440000|2021-05-12 23:00:40|83501.8|83451.8|83503.2|83453.2|83504.4|83454.4|83501.5|83451.5|19
1620860450000|2021-05-12 23:00:50|83503.6|83453.6|83505.5|83455.5|83507.6|83457.6|83503.6|83453.6|22
1620860460000|2021-05-12 23:01:00|83505.6|83455.6|83504.2|83454.2|83506.1|83456.1|83504.2|83454.2|32
1620860470000|2021-05-12 23:01:10|83504.1|83454.1|83498.6|83448.6|83504.8|83454.8|83497.5|83447.5|42
1620860480000|2021-05-12 23:01:20|83498.9|83448.9|83499.8|83449.8|83500.6|83450.6|83497.9|83447.9|42
1620860490000|2021-05-12 23:01:30|83500.2|83450.2|83502.5|83452.5|83502.5|83452.5|83498.3|83448.3|30
1620860500000|2021-05-12 23:01:40|83502.2|83452.2|83495.7|83445.7|83502.2|83452.2|83495.7|83445.7|32
1620860510000|2021-05-12 23:01:50|83496.1|83446.1|83497.5|83447.5|83499.1|83449.1|83496.1|83446.1|27
1620860520000|2021-05-12 23:02:00|83497.6|83447.6|83497.8|83447.8|83498.9|83448.9|83494.9|83444.9|41
1620860530000|2021-05-12 23:02:10|83497.4|83447.4|83499.1|83449.1|83499.2|83449.2|83493.8|83443.8|36
1620860540000|2021-05-12 23:02:20|83499.2|83449.2|83498.4|83448.4|83499.4|83449.4|83495.9|83445.9|35
1620860550000|2021-05-12 23:02:30|83498.7|83448.7|83495.1|83445.1|83498.7|83448.7|83494.1|83444.1|25
1620860560000|2021-05-12 23:02:40|83495.5|83445.5|83494.6|83444.6|83495.6|83445.6|83490.4|83440.4|12
1620860570000|2021-05-12 23:02:50|83494.4|83444.4|83493.5|83443.5|83496|83446|83493.3|83443.3|16
1620860580000|2021-05-12 23:03:00|83494.1|83444.1|83491.1|83441.1|83494.7|83444.7|83491|83441|29
1620860590000|2021-05-12 23:03:10|83491.4|83441.4|83498.4|83448.4|83499.7|83449.7|83490.7|83440.7|44
1620860600000|2021-05-12 23:03:20|83496.6|83446.6|83501|83451|83502.3|83452.3|83495.4|83445.4|41
1620860610000|2021-05-12 23:03:30|83500.9|83450.9|83502.3|83452.3|83506.7|83456.7|83500.4|83450.4|49
1620860620000|2021-05-12 23:03:40|83502.4|83452.4|83501.9|83451.9|83504.8|83454.8|83501.9|83451.9|30
1620860630000|2021-05-12 23:03:50|83501.3|83451.3|83501.1|83451.1|83501.5|83451.5|83499.6|83449.6|14
1620860640000|2021-05-12 23:04:00|83501|83451|83500.5|83450.5|83502.6|83452.6|83498.6|83448.6|36
1620860650000|2021-05-12 23:04:10|83499.7|83449.7|83501|83451|83504.2|83454.2|83499.3|83449.3|60
1620860660000|2021-05-12 23:04:20|83500.8|83450.8|83502.3|83452.3|83503.6|83453.6|83499.3|83449.3|59
1620860670000|2021-05-12 23:04:30|83501.6|83451.6|83504|83454|83504.5|83454.5|83500.9|83450.9|69
1620860680000|2021-05-12 23:04:40|83504.2|83454.2|83502.8|83452.8|83504.9|83454.9|83499.5|83449.5|64
1620860690000|2021-05-12 23:04:50|83502.5|83452.5|83501.5|83451.5|83503.7|83453.7|83500.8|83450.8|69
1620860700000|2021-05-12 23:05:00|83501.7|83451.7|83500.2|83450.2|83503.6|83453.6|83500.2|83450.2|60
1620860710000|2021-05-12 23:05:10|83504.2|83454.2|83504.5|83454.5|83506.3|83456.3|83502.7|83452.7|71
1620860720000|2021-05-12 23:05:20|83504.4|83454.4|83502.1|83452.1|83504.5|83454.5|83500.5|83450.5|59
1620860730000|2021-05-12 23:05:30|83501.8|83451.8|83501.2|83451.2|83503.7|83453.7|83501.2|83451.2|49
1620860740000|2021-05-12 23:05:40|83501.7|83451.7|83500.3|83450.3|83503.1|83453.1|83499.2|83449.2|55
1620860750000|2021-05-12 23:05:50|83499.8|83449.8|83501.5|83451.5|83502.6|83452.6|83499.1|83449.1|34
1620860760000|2021-05-12 23:06:00|83502|83452|83502.2|83452.2|83503|83453|83500.5|83450.5|66
1620860770000|2021-05-12 23:06:10|83502.3|83452.3|83501.3|83451.3|83502.7|83452.7|83500.3|83450.3|52
1620860780000|2021-05-12 23:06:20|83502|83452|83500.8|83450.8|83503.9|83453.9|83499.2|83449.2|70
1620860790000|2021-05-12 23:06:30|83500.7|83450.7|83502|83452|83503.4|83453.4|83499.3|83449.3|65
1620860800000|2021-05-12 23:06:40|83502.1|83452.1|83501.4|83451.4|83502.1|83452.1|83499|83449|65
1620860810000|2021-05-12 23:06:50|83501.1|83451.1|83500.9|83450.9|83503.5|83453.5|83500.3|83450.3|64
1620860820000|2021-05-12 23:07:00|83500.8|83450.8|83449.9|83399.9|83505|83455|83449.9|83399.9|77
1620860830000|2021-05-12 23:07:10|83447|83397|83452|83402|83463.3|83413.3|83438.7|83388.7|59
1620860840000|2021-05-12 23:07:20|83451.3|83401.3|83446.4|83396.4|83453.4|83403.4|83446.4|83396.4|54
1620860850000|2021-05-12 23:07:30|83449.8|83399.8|83452.6|83402.6|83455.1|83405.1|83445.1|83395.1|57
1620860860000|2021-05-12 23:07:40|83451.8|83401.8|83453.6|83403.6|83467|83417|83448.8|83398.8|65
1620860870000|2021-05-12 23:07:50|83454.2|83404.2|83450.8|83400.8|83454.9|83404.9|83449.8|83399.8|59
1620860880000|2021-05-12 23:08:00|83451|83401|83450.7|83400.7|83451.1|83401.1|83449.4|83399.4|37
1620860890000|2021-05-12 23:08:10|83449.1|83399.1|83452.6|83402.6|83454.1|83404.1|83448.5|83398.5|55
1620860900000|2021-05-12 23:08:20|83453.4|83403.4|83458.5|83408.5|83458.8|83408.8|83452.2|83402.2|58
1620860910000|2021-05-12 23:08:30|83458.3|83408.3|83465|83415|83468|83418|83455.9|83405.9|64
1620860920000|2021-05-12 23:08:40|83465.5|83415.5|83465.9|83415.9|83466.4|83416.4|83460.5|83410.5|59
1620860930000|2021-05-12 23:08:50|83464.9|83414.9|83474|83424|83474|83424|83464.3|83414.3|61
1620860940000|2021-05-12 23:09:00|83475.1|83425.1|83466.5|83416.5|83475.1|83425.1|83466.5|83416.5|64
1620860950000|2021-05-12 23:09:10|83466.8|83416.8|83469.4|83419.4|83471.4|83421.4|83465.8|83415.8|61
1620860960000|2021-05-12 23:09:20|83470.1|83420.1|83469.7|83419.7|83472.9|83422.9|83466.9|83416.9|67
1620860970000|2021-05-12 23:09:30|83469.5|83419.5|83468.7|83418.7|83473.3|83423.3|83466.8|83416.8|68
1620860980000|2021-05-12 23:09:40|83470.4|83420.4|83470.6|83420.6|83473.4|83423.4|83468.4|83418.4|58
1620860990000|2021-05-12 23:09:50|83469.6|83419.6|83476|83426|83477|83427|83467.1|83417.1|70
1620861000000|2021-05-12 23:10:00|83476.3|83426.3|83477.8|83427.8|83478.2|83428.2|83471.9|83421.9|70
1620861010000|2021-05-12 23:10:10|83477.5|83427.5|83476|83426|83477.7|83427.7|83474.1|83424.1|64
1620861020000|2021-05-12 23:10:20|83476.4|83426.4|83477.4|83427.4|83478.9|83428.9|83474.7|83424.7|61
1620861030000|2021-05-12 23:10:30|83477.2|83427.2|83471.6|83421.6|83477.7|83427.7|83468.6|83418.6|46
1620861040000|2021-05-12 23:10:40|83472.7|83422.7|83471.7|83421.7|83474.6|83424.6|83471.7|83421.7|8
1620861050000|2021-05-12 23:10:50|83472.6|83422.6|83476.2|83426.2|83477.6|83427.6|83471.3|83421.3|28
1620861060000|2021-05-12 23:11:00|83476.9|83426.9|83476.8|83426.8|83478.1|83428.1|83474.2|83424.2|51
1620861070000|2021-05-12 23:11:10|83476.6|83426.6|83475.1|83425.1|83480.6|83430.6|83472.2|83422.2|61
1620861080000|2021-05-12 23:11:20|83474.1|83424.1|83477.4|83427.4|83480.1|83430.1|83472.9|83422.9|56
1620861090000|2021-05-12 23:11:30|83477.6|83427.6|83481.3|83431.3|83483|83433|83475.7|83425.7|67
1620861100000|2021-05-12 23:11:40|83481.4|83431.4|83480.5|83430.5|83482.9|83432.9|83477.7|83427.7|65
1620861110000|2021-05-12 23:11:50|83480.4|83430.4|83474.1|83424.1|83481.5|83431.5|83470.6|83420.6|71
1620861120000|2021-05-12 23:12:00|83477.5|83427.5|83474.4|83424.4|83477.5|83427.5|83470.4|83420.4|56
1620861130000|2021-05-12 23:12:10|83473.4|83423.4|83473.3|83423.3|83477.2|83427.2|83472.4|83422.4|51
1620861140000|2021-05-12 23:12:20|83473.4|83423.4|83476.5|83426.5|83477.7|83427.7|83471.2|83421.2|59
1620861150000|2021-05-12 23:12:30|83476.3|83426.3|83475.1|83425.1|83482.9|83432.9|83475.1|83425.1|61
1620861160000|2021-05-12 23:12:40|83476|83426|83483.5|83433.5|83483.7|83433.7|83475.8|83425.8|69
1620861170000|2021-05-12 23:12:50|83484|83434|83475.2|83425.2|83485.4|83435.4|83473.1|83423.1|72
1620861180000|2021-05-12 23:13:00|83475.8|83425.8|83478.4|83428.4|83481.8|83431.8|83475.7|83425.7|70
1620861190000|2021-05-12 23:13:10|83477.6|83427.6|83475.2|83425.2|83482.7|83432.7|83471.2|83421.2|66
1620861200000|2021-05-12 23:13:20|83475.3|83425.3|83471.3|83421.3|83475.3|83425.3|83465.6|83415.6|68
1620861210000|2021-05-12 23:13:30|83471.4|83421.4|83463.3|83413.3|83471.5|83421.5|83463.1|83413.1|60
1620861220000|2021-05-12 23:13:40|83467.9|83417.9|83472.9|83422.9|83472.9|83422.9|83466.4|83416.4|58
1620861230000|2021-05-12 23:13:50|83473.8|83423.8|83475|83425|83475.1|83425.1|83470.3|83420.3|64
1620861240000|2021-05-12 23:14:00|83476.1|83426.1|83472.8|83422.8|83476.7|83426.7|83472.4|83422.4|71
1620861250000|2021-05-12 23:14:10|83473|83423|83472|83422|83476.2|83426.2|83468.3|83418.3|67
1620861260000|2021-05-12 23:14:20|83471.9|83421.9|83478.6|83428.6|83479.9|83429.9|83471.2|83421.2|66
1620861270000|2021-05-12 23:14:30|83478.4|83428.4|83477.9|83427.9|83479.6|83429.6|83473.4|83423.4|69
1620861280000|2021-05-12 23:14:40|83477.8|83427.8|83475.8|83425.8|83480.1|83430.1|83472.6|83422.6|62
1620861290000|2021-05-12 23:14:50|83475.7|83425.7|83474.7|83424.7|83478.2|83428.2|83471.9|83421.9|63
1620861300000|2021-05-12 23:15:00|83474.5|83424.5|83480.7|83430.7|83480.7|83430.7|83473.5|83423.5|60
1620861310000|2021-05-12 23:15:10|83480.5|83430.5|83481.3|83431.3|83481.9|83431.9|83478.7|83428.7|54
1620861320000|2021-05-12 23:15:20|83481.2|83431.2|83469.6|83419.6|83481.5|83431.5|83467.3|83417.3|69
1620861330000|2021-05-12 23:15:30|83469.1|83419.1|83480.2|83430.2|83481.7|83431.7|83468.8|83418.8|64
1620861340000|2021-05-12 23:15:40|83479|83429|83479|83429|83482.2|83432.2|83471.9|83421.9|73
1620861350000|2021-05-12 23:15:50|83478.5|83428.5|83472.5|83422.5|83480.2|83430.2|83469.6|83419.6|68
1620861360000|2021-05-12 23:16:00|83472.8|83422.8|83476.7|83426.7|83478.1|83428.1|83467.8|83417.8|68
1620861370000|2021-05-12 23:16:10|83477.3|83427.3|83478.7|83428.7|83479.4|83429.4|83474.7|83424.7|52
1620861380000|2021-05-12 23:16:20|83479.3|83429.3|83480|83430|83481.1|83431.1|83476.7|83426.7|68
1620861390000|2021-05-12 23:16:30|83479.7|83429.7|83475.9|83425.9|83480.6|83430.6|83475.6|83425.6|65
1620861400000|2021-05-12 23:16:40|83475.7|83425.7|83473.8|83423.8|83479.7|83429.7|83473.5|83423.5|69
1620861410000|2021-05-12 23:16:50|83473.7|83423.7|83469.9|83419.9|83476.6|83426.6|83466|83416|69
1620861420000|2021-05-12 23:17:00|83471.7|83421.7|83476.5|83426.5|83478.8|83428.8|83470.4|83420.4|69
1620861430000|2021-05-12 23:17:10|83475.8|83425.8|83474.9|83424.9|83476.8|83426.8|83472.2|83422.2|63
1620861440000|2021-05-12 23:17:20|83474.8|83424.8|83475.6|83425.6|83480.6|83430.6|83473.4|83423.4|63
1620861450000|2021-05-12 23:17:30|83477.9|83427.9|83477.3|83427.3|83479.6|83429.6|83473.6|83423.6|66
1620861460000|2021-05-12 23:17:40|83477|83427|83461.1|83411.1|83478.6|83428.6|83457.7|83407.7|74
1620861470000|2021-05-12 23:17:50|83460.4|83410.4|83469.6|83419.6|83469.7|83419.7|83459.9|83409.9|67
1620861480000|2021-05-12 23:18:00|83468.8|83418.8|83473.7|83423.7|83477.7|83427.7|83465.7|83415.7|70
1620861490000|2021-05-12 23:18:10|83473.2|83423.2|83471.1|83421.1|83477.7|83427.7|83469|83419|66
1620861500000|2021-05-12 23:18:20|83470.3|83420.3|83469.8|83419.8|83471.6|83421.6|83466.6|83416.6|66
1620861510000|2021-05-12 23:18:30|83469.7|83419.7|83470.9|83420.9|83473.6|83423.6|83464.5|83414.5|73
1620861520000|2021-05-12 23:18:40|83471.1|83421.1|83469.3|83419.3|83472|83422|83466.1|83416.1|74
1620861530000|2021-05-12 23:18:50|83468.9|83418.9|83478.2|83428.2|83478.2|83428.2|83466.3|83416.3|70
1620861540000|2021-05-12 23:19:00|83475.4|83425.4|83476.5|83426.5|83479.2|83429.2|83470|83420|67
1620861550000|2021-05-12 23:19:10|83476.1|83426.1|83477.6|83427.6|83479.7|83429.7|83475.7|83425.7|56
1620861560000|2021-05-12 23:19:20|83478.7|83428.7|83479.3|83429.3|83480.2|83430.2|83476.7|83426.7|60
1620861570000|2021-05-12 23:19:30|83479.4|83429.4|83475.7|83425.7|83481.1|83431.1|83475.7|83425.7|64
1620861580000|2021-05-12 23:19:40|83475|83425|83451.1|83401.1|83478.9|83428.9|83451.1|83401.1|72
1620861590000|2021-05-12 23:19:50|83449.5|83399.5|83461.3|83411.3|83461.3|83411.3|83449.5|83399.5|67
1620861600000|2021-05-12 23:20:00|83461|83411|83459.1|83409.1|83461|83411|83453.8|83403.8|70
1620861610000|2021-05-12 23:20:10|83458.3|83408.3|83451.8|83401.8|83462|83412|83451|83401|68
1620861620000|2021-05-12 23:20:20|83451.6|83401.6|83452.6|83402.6|83461.2|83411.2|83450.9|83400.9|64
1620861630000|2021-05-12 23:20:30|83452.3|83402.3|83453.6|83403.6|83461.3|83411.3|83452|83402|63
1620861640000|2021-05-12 23:20:40|83454.3|83404.3|83459.8|83409.8|83464.6|83414.6|83452.2|83402.2|68
1620861650000|2021-05-12 23:20:50|83459.1|83409.1|83468.9|83418.9|83470.3|83420.3|83458.8|83408.8|68
1620861660000|2021-05-12 23:21:00|83469.1|83419.1|83473.1|83423.1|83475.3|83425.3|83467.2|83417.2|71
1620861670000|2021-05-12 23:21:10|83473|83423|83472.6|83422.6|83474.8|83424.8|83470.7|83420.7|61
1620861680000|2021-05-12 23:21:20|83473|83423|83471.3|83421.3|83475.9|83425.9|83470.6|83420.6|61
1620861690000|2021-05-12 23:21:30|83471.4|83421.4|83473.7|83423.7|83474.9|83424.9|83469.6|83419.6|48
1620861700000|2021-05-12 23:21:40|83473.8|83423.8|83473.9|83423.9|83474.9|83424.9|83472.7|83422.7|56
1620861710000|2021-05-12 23:21:50|83474|83424|83475.4|83425.4|83475.4|83425.4|83473.2|83423.2|28
1620861720000|2021-05-12 23:22:00|83475.2|83425.2|83477.5|83427.5|83477.5|83427.5|83473.9|83423.9|46
1620861730000|2021-05-12 23:22:10|83477.8|83427.8|83476.6|83426.6|83478.7|83428.7|83476.2|83426.2|62
1620861740000|2021-05-12 23:22:20|83476.8|83426.8|83478.3|83428.3|83479.7|83429.7|83476.7|83426.7|42
1620861750000|2021-05-12 23:22:30|83478.8|83428.8|83480.7|83430.7|83480.7|83430.7|83478|83428|43
1620861760000|2021-05-12 23:22:40|83480.3|83430.3|83479.3|83429.3|83480.3|83430.3|83478.5|83428.5|36
1620861770000|2021-05-12 23:22:50|83479.8|83429.8|83475.9|83425.9|83479.8|83429.8|83475.9|83425.9|50
1620861780000|2021-05-12 23:23:00|83476.4|83426.4|83470.8|83420.8|83478.3|83428.3|83469.5|83419.5|51
1620861790000|2021-05-12 23:23:10|83475.5|83425.5|83471.8|83421.8|83476.4|83426.4|83471.4|83421.4|55
1620861800000|2021-05-12 23:23:20|83471.4|83421.4|83478.2|83428.2|83480.1|83430.1|83471.4|83421.4|70
1620861810000|2021-05-12 23:23:30|83477.8|83427.8|83477.2|83427.2|83480.7|83430.7|83475.1|83425.1|63
1620861820000|2021-05-12 23:23:40|83477|83427|83476.8|83426.8|83481.5|83431.5|83476.1|83426.1|48
1620861830000|2021-05-12 23:23:50|83476.4|83426.4|83477.5|83427.5|83480.7|83430.7|83474.5|83424.5|66
1620861840000|2021-05-12 23:24:00|83478.1|83428.1|83467.6|83417.6|83480.1|83430.1|83464|83414|63
1620861850000|2021-05-12 23:24:10|83463.7|83413.7|83458.3|83408.3|83471.7|83421.7|83458.3|83408.3|75
1620861860000|2021-05-12 23:24:20|83458.4|83408.4|83471|83421|83474.4|83424.4|83458.4|83408.4|75
1620861870000|2021-05-12 23:24:30|83467|83417|83456.8|83406.8|83470.6|83420.6|83456.7|83406.7|74
1620861880000|2021-05-12 23:24:40|83456.4|83406.4|83464|83414|83469.5|83419.5|83456.4|83406.4|77
1620861890000|2021-05-12 23:24:50|83462.2|83412.2|83463.6|83413.6|83466.5|83416.5|83451|83401|79
1620861900000|2021-05-12 23:25:00|83463.4|83413.4|83464.4|83414.4|83465.7|83415.7|83453.3|83403.3|76
1620861910000|2021-05-12 23:25:10|83459.3|83409.3|83454.6|83404.6|83464.5|83414.5|83451.4|83401.4|78
1620861920000|2021-05-12 23:25:20|83450.5|83400.5|83450.7|83400.7|83455.4|83405.4|83443.9|83393.9|78
1620861930000|2021-05-12 23:25:30|83449.7|83399.7|83446.7|83396.7|83454|83404|83444|83394|76
1620861940000|2021-05-12 23:25:40|83446|83396|83448.4|83398.4|83452.5|83402.5|83440.4|83390.4|75
1620861950000|2021-05-12 23:25:50|83451.7|83401.7|83445.1|83395.1|83453.8|83403.8|83439.9|83389.9|77
1620861960000|2021-05-12 23:26:00|83441.8|83391.8|83444.4|83394.4|83453.1|83403.1|83439.2|83389.2|79
1620861970000|2021-05-12 23:26:10|83445.6|83395.6|83455.1|83405.1|83455.1|83405.1|83439.4|83389.4|74
1620861980000|2021-05-12 23:26:20|83456.7|83406.7|83446.8|83396.8|83459|83409|83438.7|83388.7|77
1620861990000|2021-05-12 23:26:30|83447.1|83397.1|83451.4|83401.4|83453.1|83403.1|83440.3|83390.3|78
1620862000000|2021-05-12 23:26:40|83444.4|83394.4|83451|83401|83456.6|83406.6|83436.9|83386.9|78
1620862010000|2021-05-12 23:26:50|83448.4|83398.4|83444.4|83394.4|83454.5|83404.5|83438.9|83388.9|78
1620862020000|2021-05-12 23:27:00|83449.6|83399.6|83439.4|83389.4|83455.5|83405.5|83438.2|83388.2|74
1620862030000|2021-05-12 23:27:10|83443.7|83393.7|83444.8|83394.8|83453.8|83403.8|83437.4|83387.4|70
1620862040000|2021-05-12 23:27:20|83443.8|83393.8|83446.7|83396.7|83453.3|83403.3|83434.2|83384.2|73
1620862050000|2021-05-12 23:27:30|83449.9|83399.9|83444.2|83394.2|83451.9|83401.9|83442.5|83392.5|75
1620862060000|2021-05-12 23:27:40|83443.3|83393.3|83452.8|83402.8|83454.5|83404.5|83440.4|83390.4|74
1620862070000|2021-05-12 23:27:50|83452.5|83402.5|83452.3|83402.3|83464.4|83414.4|83446.7|83396.7|75
1620862080000|2021-05-12 23:28:00|83451.5|83401.5|83461.5|83411.5|83461.5|83411.5|83447.3|83397.3|71
1620862090000|2021-05-12 23:28:10|83456.2|83406.2|83453.3|83403.3|83463.5|83413.5|83447|83397|79
1620862100000|2021-05-12 23:28:20|83453.1|83403.1|83454.4|83404.4|83463.4|83413.4|83449.7|83399.7|75
1620862110000|2021-05-12 23:28:30|83451.7|83401.7|83460.4|83410.4|83467.5|83417.5|83448.9|83398.9|74
1620862120000|2021-05-12 23:28:40|83461.6|83411.6|83467.6|83417.6|83468.3|83418.3|83454.3|83404.3|76
1620862130000|2021-05-12 23:28:50|83468.5|83418.5|83475.1|83425.1|83475.1|83425.1|83461.7|83411.7|76
1620862140000|2021-05-12 23:29:00|83473.7|83423.7|83470.5|83420.5|83475.3|83425.3|83464.9|83414.9|77
1620862150000|2021-05-12 23:29:10|83471.3|83421.3|83457.4|83407.4|83473.1|83423.1|83448.8|83398.8|79
1620862160000|2021-05-12 23:29:20|83455|83405|83463.1|83413.1|83470.1|83420.1|83452|83402|73
1620862170000|2021-05-12 23:29:30|83466.7|83416.7|83456.9|83406.9|83466.7|83416.7|83444.2|83394.2|78
1620862180000|2021-05-12 23:29:40|83458.6|83408.6|83462.6|83412.6|83468.9|83418.9|83452|83402|76
1620862190000|2021-05-12 23:29:50|83466.1|83416.1|83479.1|83429.1|83479.1|83429.1|83454.2|83404.2|79
1620862200000|2021-05-12 23:30:00|83469.9|83419.9|83471.3|83421.3|83480|83430|83469|83419|79
1620862210000|2021-05-12 23:30:10|83471.5|83421.5|83474.4|83424.4|83480.2|83430.2|83468.2|83418.2|77
1620862220000|2021-05-12 23:30:20|83472.5|83422.5|83467.4|83417.4|83476.2|83426.2|83464.4|83414.4|73
1620862230000|2021-05-12 23:30:30|83467.9|83417.9|83465.9|83415.9|83476.2|83426.2|83463.6|83413.6|77
1620862240000|2021-05-12 23:30:40|83468.1|83418.1|83472.1|83422.1|83473.9|83423.9|83464.5|83414.5|76
1620862250000|2021-05-12 23:30:50|83472.6|83422.6|83462.1|83412.1|83472.9|83422.9|83461.8|83411.8|74
1620862260000|2021-05-12 23:31:00|83463|83413|83465.7|83415.7|83473.5|83423.5|83461.9|83411.9|52
1620862270000|2021-05-12 23:31:10|83466.8|83416.8|83467|83417|83473.1|83423.1|83463.3|83413.3|33
1620862280000|2021-05-12 23:31:20|83467.6|83417.6|83470.6|83420.6|83476|83426|83464.4|83414.4|32
1620862290000|2021-05-12 23:31:30|83469.3|83419.3|83466.5|83416.5|83477.6|83427.6|83465.4|83415.4|74
1620862300000|2021-05-12 23:31:40|83466.6|83416.6|83470.8|83420.8|83476.8|83426.8|83466|83416|74
1620862310000|2021-05-12 23:31:50|83467.2|83417.2|83472.4|83422.4|83473.9|83423.9|83466.5|83416.5|44
1620862320000|2021-05-12 23:32:00|83474.8|83424.8|83465.6|83415.6|83474.8|83424.8|83463.1|83413.1|66
1620862330000|2021-05-12 23:32:10|83464.7|83414.7|83464.3|83414.3|83470.6|83420.6|83459.9|83409.9|66
1620862340000|2021-05-12 23:32:20|83464|83414|83464|83414|83473.2|83423.2|83459.2|83409.2|76
1620862350000|2021-05-12 23:32:30|83465.2|83415.2|83471.9|83421.9|83471.9|83421.9|83459.2|83409.2|45
1620862360000|2021-05-12 23:32:40|83471.3|83421.3|83468.4|83418.4|83473.6|83423.6|83460.4|83410.4|72
1620862370000|2021-05-12 23:32:50|83467.9|83417.9|83469.6|83419.6|83474.9|83424.9|83461.6|83411.6|76
1620862380000|2021-05-12 23:33:00|83468.8|83418.8|83460.2|83410.2|83469.3|83419.3|83450.7|83400.7|75
1620862390000|2021-05-12 23:33:10|83459.6|83409.6|83456.3|83406.3|83461.4|83411.4|83450.1|83400.1|75
1620862400000|2021-05-12 23:33:20|83457.4|83407.4|83458.3|83408.3|83459.7|83409.7|83448.3|83398.3|79
1620862410000|2021-05-12 23:33:30|83458.7|83408.7|83450.3|83400.3|83462.1|83412.1|83445.6|83395.6|75
1620862420000|2021-05-12 23:33:40|83452.7|83402.7|83458.6|83408.6|83461.8|83411.8|83448.9|83398.9|76
1620862430000|2021-05-12 23:33:50|83458.9|83408.9|83458.3|83408.3|83462.9|83412.9|83453.7|83403.7|76
1620862440000|2021-05-12 23:34:00|83455.8|83405.8|83453.3|83403.3|83461.1|83411.1|83449.1|83399.1|74
1620862450000|2021-05-12 23:34:10|83452|83402|83453.2|83403.2|83461.8|83411.8|83449.5|83399.5|77
1620862460000|2021-05-12 23:34:20|83452.5|83402.5|83474.5|83424.5|83474.7|83424.7|83452|83402|76
1620862470000|2021-05-12 23:34:30|83467.5|83417.5|83472.9|83422.9|83476.7|83426.7|83466.6|83416.6|76
1620862480000|2021-05-12 23:34:40|83471.1|83421.1|83456.1|83406.1|83476.6|83426.6|83455.3|83405.3|73
1620862490000|2021-05-12 23:34:50|83458.9|83408.9|83454|83404|83468.3|83418.3|83453.1|83403.1|78
1620862500000|2021-05-12 23:35:00|83453.4|83403.4|83455.2|83405.2|83463.6|83413.6|83448.9|83398.9|79
1620862510000|2021-05-12 23:35:10|83459.9|83409.9|83460.7|83410.7|83463.3|83413.3|83449.8|83399.8|73
1620862520000|2021-05-12 23:35:20|83461.7|83411.7|83466.1|83416.1|83470.4|83420.4|83448.4|83398.4|78
1620862530000|2021-05-12 23:35:30|83466.5|83416.5|83465.6|83415.6|83471.1|83421.1|83459.6|83409.6|78
1620862540000|2021-05-12 23:35:40|83465.5|83415.5|83455.9|83405.9|83469.4|83419.4|83455.9|83405.9|75
1620862550000|2021-05-12 23:35:50|83457.7|83407.7|83471.1|83421.1|83473.7|83423.7|83454.8|83404.8|77
1620862560000|2021-05-12 23:36:00|83466.4|83416.4|83473.1|83423.1|83476.9|83426.9|83466.4|83416.4|74
1620862570000|2021-05-12 23:36:10|83473.6|83423.6|83474.6|83424.6|83477.1|83427.1|83466.3|83416.3|75
1620862580000|2021-05-12 23:36:20|83473.9|83423.9|83467.2|83417.2|83473.9|83423.9|83462.3|83412.3|75
1620862590000|2021-05-12 23:36:30|83465|83415|83473.9|83423.9|83474|83424|83463.2|83413.2|79
1620862600000|2021-05-12 23:36:40|83472.6|83422.6|83468.2|83418.2|83476.5|83426.5|83460.8|83410.8|73
1620862610000|2021-05-12 23:36:50|83469.5|83419.5|83466.4|83416.4|83474.5|83424.5|83460.1|83410.1|76
1620862620000|2021-05-12 23:37:00|83466.2|83416.2|83467.3|83417.3|83474.5|83424.5|83462.3|83412.3|78
1620862630000|2021-05-12 23:37:10|83467.2|83417.2|83469.9|83419.9|83474.6|83424.6|83458.4|83408.4|79
1620862640000|2021-05-12 23:37:20|83464.7|83414.7|83464.4|83414.4|83474.3|83424.3|83461.4|83411.4|77
1620862650000|2021-05-12 23:37:30|83463.4|83413.4|83466.3|83416.3|83475.3|83425.3|83463.4|83413.4|74
1620862660000|2021-05-12 23:37:40|83471.3|83421.3|83468.4|83418.4|83472.5|83422.5|83462.4|83412.4|75
1620862670000|2021-05-12 23:37:50|83464.5|83414.5|83470.4|83420.4|83471.5|83421.5|83458.2|83408.2|74
1620862680000|2021-05-12 23:38:00|83465.4|83415.4|83465.5|83415.5|83471.4|83421.4|83454.8|83404.8|78
1620862690000|2021-05-12 23:38:10|83461|83411|83459.7|83409.7|83466.2|83416.2|83448.7|83398.7|75
1620862700000|2021-05-12 23:38:20|83464.7|83414.7|83470.3|83420.3|83472.1|83422.1|83453.8|83403.8|77
1620862710000|2021-05-12 23:38:30|83472.8|83422.8|83467.7|83417.7|83475|83425|83465.1|83415.1|73
1620862720000|2021-05-12 23:38:40|83472.8|83422.8|83467.8|83417.8|83475|83425|83466.1|83416.1|74
1620862730000|2021-05-12 23:38:50|83471.2|83421.2|83475.1|83425.1|83479.6|83429.6|83465.2|83415.2|79
1620862740000|2021-05-12 23:39:00|83474.8|83424.8|83480|83430|83482.7|83432.7|83470.8|83420.8|78
1620862750000|2021-05-12 23:39:10|83479|83429|83474|83424|83481|83431|83466.3|83416.3|71
1620862760000|2021-05-12 23:39:20|83473.9|83423.9|83471.5|83421.5|83477.1|83427.1|83465.1|83415.1|75
1620862770000|2021-05-12 23:39:30|83473.1|83423.1|83475.7|83425.7|83477.1|83427.1|83463.3|83413.3|79
1620862780000|2021-05-12 23:39:40|83472.1|83422.1|83470.3|83420.3|83474.4|83424.4|83463|83413|79
1620862790000|2021-05-12 23:39:50|83467.9|83417.9|83468.3|83418.3|83472.2|83422.2|83459|83409|74
1620862800000|2021-05-12 23:40:00|83465.2|83415.2|83466.1|83416.1|83474.7|83424.7|83465.2|83415.2|80
1620862810000|2021-05-12 23:40:10|83466.6|83416.6|83471.3|83421.3|83476|83426|83463.5|83413.5|75
1620862820000|2021-05-12 23:40:20|83469.5|83419.5|83466|83416|83473.4|83423.4|83461.8|83411.8|76
1620862830000|2021-05-12 23:40:30|83463.8|83413.8|83469.8|83419.8|83472.8|83422.8|83461.6|83411.6|78
1620862840000|2021-05-12 23:40:40|83462.6|83412.6|83457.8|83407.8|83475.1|83425.1|83456.8|83406.8|78
1620862850000|2021-05-12 23:40:50|83455.2|83405.2|83470.2|83420.2|83472.3|83422.3|83454.1|83404.1|76
1620862860000|2021-05-12 23:41:00|83471.5|83421.5|83464.9|83414.9|83473.8|83423.8|83462.9|83412.9|73
1620862870000|2021-05-12 23:41:10|83470.2|83420.2|83465.4|83415.4|83472.5|83422.5|83461.1|83411.1|75
1620862880000|2021-05-12 23:41:20|83461.6|83411.6|83466.8|83416.8|83469.5|83419.5|83456.6|83406.6|78
1620862890000|2021-05-12 23:41:30|83465.4|83415.4|83469.5|83419.5|83471.1|83421.1|83459.5|83409.5|78
1620862900000|2021-05-12 23:41:40|83470.2|83420.2|83460.9|83410.9|83470.2|83420.2|83456.2|83406.2|79
1620862910000|2021-05-12 23:41:50|83464.6|83414.6|83461.8|83411.8|83469.5|83419.5|83458.8|83408.8|79
1620862920000|2021-05-12 23:42:00|83463.9|83413.9|83462.8|83412.8|83467.3|83417.3|83457.4|83407.4|73
1620862930000|2021-05-12 23:42:10|83462.3|83412.3|83459.7|83409.7|83469|83419|83455.1|83405.1|74
1620862940000|2021-05-12 23:42:20|83458.6|83408.6|83463.2|83413.2|83468.2|83418.2|83454.2|83404.2|79
1620862950000|2021-05-12 23:42:30|83464.1|83414.1|83465.7|83415.7|83466.1|83416.1|83455.7|83405.7|77
1620862960000|2021-05-12 23:42:40|83458.1|83408.1|83458.8|83408.8|83463.9|83413.9|83447.4|83397.4|79
1620862970000|2021-05-12 23:42:50|83457.5|83407.5|83453.9|83403.9|83462.2|83412.2|83450.7|83400.7|77
1620862980000|2021-05-12 23:43:00|83454.4|83404.4|83447.5|83397.5|83457|83407|83442.4|83392.4|77
1620862990000|2021-05-12 23:43:10|83446.2|83396.2|83446.7|83396.7|83461.1|83411.1|83440.8|83390.8|74
1620863000000|2021-05-12 23:43:20|83446.3|83396.3|83450.4|83400.4|83454.2|83404.2|83445.6|83395.6|74
1620863010000|2021-05-12 23:43:30|83449.9|83399.9|83451.4|83401.4|83454.7|83404.7|83446.4|83396.4|74
1620863020000|2021-05-12 23:43:40|83454.5|83404.5|83456|83406|83458.1|83408.1|83443.7|83393.7|77
1620863030000|2021-05-12 23:43:50|83455.4|83405.4|83447.4|83397.4|83456.6|83406.6|83440.3|83390.3|75
1620863040000|2021-05-12 23:44:00|83452.7|83402.7|83451.3|83401.3|83458.1|83408.1|83439.4|83389.4|77
1620863050000|2021-05-12 23:44:10|83451.7|83401.7|83447|83397|83456.5|83406.5|83440.4|83390.4|73
1620863060000|2021-05-12 23:44:20|83451.5|83401.5|83449|83399|83460.3|83410.3|83438.8|83388.8|76
1620863070000|2021-05-12 23:44:30|83449.6|83399.6|83436.8|83386.8|83455.7|83405.7|83434.6|83384.6|78
1620863080000|2021-05-12 23:44:40|83437.3|83387.3|83444.5|83394.5|83453.8|83403.8|83433.9|83383.9|78
1620863090000|2021-05-12 23:44:50|83443.4|83393.4|83444.2|83394.2|83451.8|83401.8|83437.7|83387.7|73
1620863100000|2021-05-12 23:45:00|83444.1|83394.1|83450|83400|83451.6|83401.6|83437.9|83387.9|75
1620863110000|2021-05-12 23:45:10|83449|83399|83450.7|83400.7|83454.4|83404.4|83438.9|83388.9|77
1620863120000|2021-05-12 23:45:20|83453|83403|83444.4|83394.4|83454.7|83404.7|83440.2|83390.2|71
1620863130000|2021-05-12 23:45:30|83450.3|83400.3|83443.9|83393.9|83451.2|83401.2|83435.8|83385.8|77
1620863140000|2021-05-12 23:45:40|83442|83392|83447.5|83397.5|83450.2|83400.2|83434.5|83384.5|74
1620863150000|2021-05-12 23:45:50|83449.6|83399.6|83441.9|83391.9|83449.6|83399.6|83434|83384|77
1620863160000|2021-05-12 23:46:00|83435.7|83385.7|83441.3|83391.3|83447.6|83397.6|83433|83383|79
1620863170000|2021-05-12 23:46:10|83437.6|83387.6|83446.8|83396.8|83447.5|83397.5|83433.1|83383.1|77
1620863180000|2021-05-12 23:46:20|83441.1|83391.1|83437.1|83387.1|83452|83402|83437.1|83387.1|72
1620863190000|2021-05-12 23:46:30|83446.8|83396.8|83439|83389|83452|83402|83437.9|83387.9|75
1620863200000|2021-05-12 23:46:40|83443.4|83393.4|83439.7|83389.7|83447.6|83397.6|83432.9|83382.9|75
1620863210000|2021-05-12 23:46:50|83443.3|83393.3|83430.9|83380.9|83446.4|83396.4|83430.9|83380.9|76
1620863220000|2021-05-12 23:47:00|83439.8|83389.8|83437.3|83387.3|83450.1|83400.1|83433.4|83383.4|77
1620863230000|2021-05-12 23:47:10|83442.9|83392.9|83435.2|83385.2|83448.3|83398.3|83433.4|83383.4|75
1620863240000|2021-05-12 23:47:20|83442.5|83392.5|83442.9|83392.9|83446.2|83396.2|83434|83384|79
1620863250000|2021-05-12 23:47:30|83442.4|83392.4|83441.7|83391.7|83445.3|83395.3|83434.8|83384.8|75
1620863260000|2021-05-12 23:47:40|83441|83391|83432.7|83382.7|83445.7|83395.7|83431.5|83381.5|52
1620863270000|2021-05-12 23:47:50|83435.8|83385.8|83437.4|83387.4|83441.9|83391.9|83428.6|83378.6|46
1620863280000|2021-05-12 23:48:00|83436.8|83386.8|83431.7|83381.7|83442.3|83392.3|83427.4|83377.4|79
1620863290000|2021-05-12 23:48:10|83438.2|83388.2|83436.4|83386.4|83443.7|83393.7|83429.8|83379.8|79
1620863300000|2021-05-12 23:48:20|83435.5|83385.5|83438.5|83388.5|83447.6|83397.6|83431.2|83381.2|72
1620863310000|2021-05-12 23:48:30|83437.5|83387.5|83444.1|83394.1|83449.8|83399.8|83435.6|83385.6|73
1620863320000|2021-05-12 23:48:40|83447.9|83397.9|83440|83390|83450.6|83400.6|83439.9|83389.9|75
1620863330000|2021-05-12 23:48:50|83445.5|83395.5|83447.6|83397.6|83450.8|83400.8|83436|83386|76
1620863340000|2021-05-12 23:49:00|83447.2|83397.2|83452.4|83402.4|83452.4|83402.4|83437|83387|72
1620863350000|2021-05-12 23:49:10|83446.8|83396.8|83441|83391|83453.5|83403.5|83437.1|83387.1|77
1620863360000|2021-05-12 23:49:20|83447.6|83397.6|83445.6|83395.6|83450.7|83400.7|83434.8|83384.8|76
1620863370000|2021-05-12 23:49:30|83441.6|83391.6|83444.1|83394.1|83450.2|83400.2|83437.1|83387.1|74
1620863380000|2021-05-12 23:49:40|83436.4|83386.4|83442.6|83392.6|83451.2|83401.2|83435.6|83385.6|71
1620863390000|2021-05-12 23:49:50|83446.1|83396.1|83439.1|83389.1|83454|83404|83437.9|83387.9|76
1620863400000|2021-05-12 23:50:00|83447.3|83397.3|83448.5|83398.5|83451.9|83401.9|83435.6|83385.6|78
1620863410000|2021-05-12 23:50:10|83446.8|83396.8|83449.5|83399.5|83454|83404|83439.6|83389.6|76
1620863420000|2021-05-12 23:50:20|83441.3|83391.3|83455.4|83405.4|83457.5|83407.5|83441.3|83391.3|72
1620863430000|2021-05-12 23:50:30|83456.4|83406.4|83450.5|83400.5|83458|83408|83441.2|83391.2|76
1620863440000|2021-05-12 23:50:40|83451.6|83401.6|83445.1|83395.1|83451.6|83401.6|83438.2|83388.2|76
1620863450000|2021-05-12 23:50:50|83446.1|83396.1|83432.6|83382.6|83448.2|83398.2|83431.4|83381.4|69
1620863460000|2021-05-12 23:51:00|83433.1|83383.1|83431.8|83381.8|83437|83387|83429.3|83379.3|32
1620863470000|2021-05-12 23:51:10|83432.1|83382.1|83438.6|83388.6|83446|83396|83427|83377|43
1620863480000|2021-05-12 23:51:20|83437.4|83387.4|83437|83387|83444.2|83394.2|83432.2|83382.2|77
1620863490000|2021-05-12 23:51:30|83443.3|83393.3|83442.7|83392.7|83448.6|83398.6|83428.9|83378.9|72
1620863500000|2021-05-12 23:51:40|83442.4|83392.4|83430.1|83380.1|83444.8|83394.8|83423.7|83373.7|79
1620863510000|2021-05-12 23:51:50|83432.1|83382.1|83425|83375|83438.9|83388.9|83424.7|83374.7|77
1620863520000|2021-05-12 23:52:00|83424.2|83374.2|83429.7|83379.7|83438.4|83388.4|83422|83372|80
1620863530000|2021-05-12 23:52:10|83428|83378|83426.3|83376.3|83436.6|83386.6|83421|83371|76
1620863540000|2021-05-12 23:52:20|83429.1|83379.1|83425.1|83375.1|83438.6|83388.6|83420.8|83370.8|78
1620863550000|2021-05-12 23:52:30|83429.3|83379.3|83418.9|83368.9|83433.8|83383.8|83418.9|83368.9|78
1620863560000|2021-05-12 23:52:40|83421.7|83371.7|83428.6|83378.6|83433.7|83383.7|83417.3|83367.3|72
1620863570000|2021-05-12 23:52:50|83430.3|83380.3|83430.2|83380.2|83438.7|83388.7|83420.2|83370.2|80
1620863580000|2021-05-12 23:53:00|83427.4|83377.4|83425.4|83375.4|83435.5|83385.5|83418.5|83368.5|76
1620863590000|2021-05-12 23:53:10|83423.5|83373.5|83424.7|83374.7|83430.4|83380.4|83418.4|83368.4|76
1620863600000|2021-05-12 23:53:20|83425.4|83375.4|83426.7|83376.7|83428.6|83378.6|83418.9|83368.9|78
1620863610000|2021-05-12 23:53:30|83423.5|83373.5|83427|83377|83429.5|83379.5|83415.2|83365.2|71
1620863620000|2021-05-12 23:53:40|83424.8|83374.8|83420.5|83370.5|83431.9|83381.9|83418.5|83368.5|75
1620863630000|2021-05-12 23:53:50|83420.4|83370.4|83429.9|83379.9|83433.1|83383.1|83419.9|83369.9|78
1620863640000|2021-05-12 23:54:00|83431.2|83381.2|83422.5|83372.5|83431.2|83381.2|83416.5|83366.5|79
1620863650000|2021-05-12 23:54:10|83421.7|83371.7|83419.5|83369.5|83430.1|83380.1|83417.7|83367.7|76
1620863660000|2021-05-12 23:54:20|83420.7|83370.7|83423.2|83373.2|83433.8|83383.8|83417.3|83367.3|64
1620863670000|2021-05-12 23:54:30|83422.2|83372.2|83414.8|83364.8|83430|83380|83414.2|83364.2|72
1620863680000|2021-05-12 23:54:40|83416.5|83366.5|83418.3|83368.3|83419.6|83369.6|83416.3|83366.3|30
1620863690000|2021-05-12 23:54:50|83418|83368|83425.3|83375.3|83429|83379|83416.6|83366.6|73
1620863700000|2021-05-12 23:55:00|83422.3|83372.3|83430.3|83380.3|83435.2|83385.2|83420.1|83370.1|79
1620863710000|2021-05-12 23:55:10|83430.6|83380.6|83426.7|83376.7|83434.3|83384.3|83423.4|83373.4|76
1620863720000|2021-05-12 23:55:20|83425.6|83375.6|83425.1|83375.1|83437|83387|83420.3|83370.3|78
1620863730000|2021-05-12 23:55:30|83423.5|83373.5|83430.1|83380.1|83436.5|83386.5|83417.6|83367.6|76
1620863740000|2021-05-12 23:55:40|83430.8|83380.8|83433|83383|83439.2|83389.2|83425|83375|76
1620863750000|2021-05-12 23:55:50|83433.9|83383.9|83437.1|83387.1|83442.3|83392.3|83424.7|83374.7|70
1620863760000|2021-05-12 23:56:00|83436.8|83386.8|83433.2|83383.2|83442.5|83392.5|83432.4|83382.4|67
1620863770000|2021-05-12 23:56:10|83432.7|83382.7|83437.5|83387.5|83441.7|83391.7|83430.5|83380.5|77
1620863780000|2021-05-12 23:56:20|83433|83383|83436.1|83386.1|83442.9|83392.9|83431.4|83381.4|77
1620863790000|2021-05-12 23:56:30|83436.3|83386.3|83440.8|83390.8|83440.8|83390.8|83426.8|83376.8|79
1620863800000|2021-05-12 23:56:40|83436.5|83386.5|83437.4|83387.4|83445.3|83395.3|83429.2|83379.2|77
1620863810000|2021-05-12 23:56:50|83432.5|83382.5|83435.1|83385.1|83442.9|83392.9|83432.1|83382.1|76
1620863820000|2021-05-12 23:57:00|83428.2|83378.2|83440|83390|83443.2|83393.2|83428.2|83378.2|76
1620863830000|2021-05-12 23:57:10|83441.4|83391.4|83444|83394|83447.3|83397.3|83427.9|83377.9|78
1620863840000|2021-05-12 23:57:20|83445.9|83395.9|83440|83390|83449.7|83399.7|83436|83386|77
1620863850000|2021-05-12 23:57:30|83443|83393|83445|83395|83448.3|83398.3|83436.2|83386.2|78
1620863860000|2021-05-12 23:57:40|83441.7|83391.7|83438.6|83388.6|83447.8|83397.8|83437.1|83387.1|80
1620863870000|2021-05-12 23:57:50|83444.5|83394.5|83435.8|83385.8|83447.4|83397.4|83432.7|83382.7|77
1620863880000|2021-05-12 23:58:00|83434.2|83384.2|83436.9|83386.9|83448.7|83398.7|83432.8|83382.8|77
1620863890000|2021-05-12 23:58:10|83441.5|83391.5|83443.3|83393.3|83449|83399|83432.7|83382.7|78
1620863900000|2021-05-12 23:58:20|83442.4|83392.4|83442.1|83392.1|83451.5|83401.5|83433.4|83383.4|77
1620863910000|2021-05-12 23:58:30|83446.9|83396.9|83449.7|83399.7|83450.5|83400.5|83440.3|83390.3|72
1620863920000|2021-05-12 23:58:40|83444.9|83394.9|83448.9|83398.9|83451.2|83401.2|83439.7|83389.7|79
1620863930000|2021-05-12 23:58:50|83446|83396|83443|83393|83453.2|83403.2|83439.1|83389.1|77
1620863940000|2021-05-12 23:59:00|83441.3|83391.3|83453.1|83403.1|83453.8|83403.8|83441.3|83391.3|71
1620863950000|2021-05-12 23:59:10|83450.4|83400.4|83452.6|83402.6|83459.4|83409.4|83444.6|83394.6|75
1620863960000|2021-05-12 23:59:20|83451.2|83401.2|83449|83399|83453.5|83403.5|83444.3|83394.3|76
1620863970000|2021-05-12 23:59:30|83446.8|83396.8|83449|83399|83457.8|83407.8|83443.5|83393.5|74
1620863980000|2021-05-12 23:59:40|83448.7|83398.7|83449.7|83399.7|83456.7|83406.7|83445.6|83395.6|75
1620863990000|2021-05-12 23:59:50|83451.6|83401.6|83458.2|83408.2|83460.2|83410.2|83448.5|83398.5|80
1620864000000|2021-05-13 00:00:00|83458.7|83408.7|83447.8|83397.8|83458.7|83408.7|83443.8|83393.8|79
1620864010000|2021-05-13 00:00:10|83449.2|83399.2|83446.7|83396.7|83457.3|83407.3|83442.1|83392.1|79
1620864020000|2021-05-13 00:00:20|83453.2|83403.2|83450.4|83400.4|83455.4|83405.4|83440.7|83390.7|77
1620864030000|2021-05-13 00:00:30|83445.5|83395.5|83453.7|83403.7|83463.9|83413.9|83444.8|83394.8|78
1620864040000|2021-05-13 00:00:40|83451.1|83401.1|83465.3|83415.3|83467.5|83417.5|83448.1|83398.1|79
1620864050000|2021-05-13 00:00:50|83464.8|83414.8|83470.7|83420.7|83475.7|83425.7|83462.6|83412.6|76
1620864060000|2021-05-13 00:01:00|83469.3|83419.3|83477.2|83427.2|83478|83428|83468.4|83418.4|74
1620864070000|2021-05-13 00:01:10|83477.5|83427.5|83472.7|83422.7|83478.4|83428.4|83463.3|83413.3|77
1620864080000|2021-05-13 00:01:20|83472.5|83422.5|83464.5|83414.5|83476.4|83426.4|83460.7|83410.7|76
1620864090000|2021-05-13 00:01:30|83465.5|83415.5|83459.5|83409.5|83467.7|83417.7|83455.8|83405.8|78
1620864100000|2021-05-13 00:01:40|83461.7|83411.7|83461.8|83411.8|83465.2|83415.2|83455.3|83405.3|78
1620864110000|2021-05-13 00:01:50|83462|83412|83458.5|83408.5|83466.9|83416.9|83456.5|83406.5|77
1620864120000|2021-05-13 00:02:00|83458.7|83408.7|83463.5|83413.5|83471.6|83421.6|83455.7|83405.7|76
1620864130000|2021-05-13 00:02:10|83463.2|83413.2|83469.7|83419.7|83472.4|83422.4|83462.9|83412.9|72
1620864140000|2021-05-13 00:02:20|83469.8|83419.8|83473.8|83423.8|83478.9|83428.9|83465.4|83415.4|73
1620864150000|2021-05-13 00:02:30|83470|83420|83476.2|83426.2|83481.6|83431.6|83468.9|83418.9|72
1620864160000|2021-05-13 00:02:40|83475.9|83425.9|83478.8|83428.8|83482.5|83432.5|83474.7|83424.7|75
1620864170000|2021-05-13 00:02:50|83477.8|83427.8|83483.4|83433.4|83486.1|83436.1|83475.2|83425.2|74
1620864180000|2021-05-13 00:03:00|83483.2|83433.2|83486.3|83436.3|83488.5|83438.5|83479.3|83429.3|68
1620864190000|2021-05-13 00:03:10|83486.2|83436.2|83494|83444|83495|83445|83483.2|83433.2|64
1620864200000|2021-05-13 00:03:20|83494.1|83444.1|83497|83447|83498.2|83448.2|83490.8|83440.8|65
1620864210000|2021-05-13 00:03:30|83497.6|83447.6|83502.1|83452.1|83502.9|83452.9|83495.8|83445.8|70
1620864220000|2021-05-13 00:03:40|83502.2|83452.2|83501.6|83451.6|83502.4|83452.4|83498.3|83448.3|62
1620864230000|2021-05-13 00:03:50|83501.8|83451.8|83506.5|83456.5|83507.1|83457.1|83496.5|83446.5|72
1620864240000|2021-05-13 00:04:00|83506.6|83456.6|83516|83466|83517.4|83467.4|83505.1|83455.1|62
1620864250000|2021-05-13 00:04:10|83516.2|83466.2|83513.1|83463.1|83516.2|83466.2|83513.1|83463.1|39
1620864260000|2021-05-13 00:04:20|83513.8|83463.8|83512.3|83462.3|83514.5|83464.5|83511.5|83461.5|32
1620864270000|2021-05-13 00:04:30|83511.9|83461.9|83507.4|83457.4|83512.6|83462.6|83505.8|83455.8|58
1620864280000|2021-05-13 00:04:40|83507.3|83457.3|83507.8|83457.8|83512|83462|83504.1|83454.1|59
1620864290000|2021-05-13 00:04:50|83507.1|83457.1|83503.3|83453.3|83507.1|83457.1|83495.8|83445.8|56
1620864300000|2021-05-13 00:05:00|83502.1|83452.1|83505|83455|83505.7|83455.7|83501.6|83451.6|68
1620864310000|2021-05-13 00:05:10|83505.1|83455.1|83504.5|83454.5|83506.9|83456.9|83504.2|83454.2|33
1620864320000|2021-05-13 00:05:20|83506.2|83456.2|83506.5|83456.5|83507.3|83457.3|83504.9|83454.9|45
1620864330000|2021-05-13 00:05:30|83506.6|83456.6|83502.8|83452.8|83507.6|83457.6|83500.8|83450.8|61
1620864340000|2021-05-13 00:05:40|83502.3|83452.3|83502.8|83452.8|83504.9|83454.9|83501|83451|50
1620864350000|2021-05-13 00:05:50|83503.9|83453.9|83505.6|83455.6|83506.4|83456.4|83503.1|83453.1|45
1620864360000|2021-05-13 00:06:00|83505.7|83455.7|83501.5|83451.5|83506.8|83456.8|83500.1|83450.1|45
1620864370000|2021-05-13 00:06:10|83501.9|83451.9|83510.9|83460.9|83512.7|83462.7|83501.9|83451.9|63
1620864380000|2021-05-13 00:06:20|83510.6|83460.6|83510.8|83460.8|83512.2|83462.2|83509.4|83459.4|35
1620864390000|2021-05-13 00:06:30|83510.7|83460.7|83506.6|83456.6|83512.7|83462.7|83506.6|83456.6|47
1620864400000|2021-05-13 00:06:40|83508.2|83458.2|83509.4|83459.4|83509.9|83459.9|83507.3|83457.3|36
1620864410000|2021-05-13 00:06:50|83507.1|83457.1|83502.1|83452.1|83508.7|83458.7|83502|83452|48
1620864420000|2021-05-13 00:07:00|83501.9|83451.9|83501.4|83451.4|83503.4|83453.4|83500.2|83450.2|46
1620864430000|2021-05-13 00:07:10|83502.3|83452.3|83500.1|83450.1|83502.3|83452.3|83497.7|83447.7|47
1620864440000|2021-05-13 00:07:20|83499.7|83449.7|83501.9|83451.9|83504.9|83454.9|83499.6|83449.6|46
1620864450000|2021-05-13 00:07:30|83501.4|83451.4|83499.4|83449.4|83504.2|83454.2|83498.7|83448.7|42
1620864460000|2021-05-13 00:07:40|83499.8|83449.8|83504.3|83454.3|83504.3|83454.3|83499.2|83449.2|43
1620864470000|2021-05-13 00:07:50|83503.1|83453.1|83504.5|83454.5|83506.8|83456.8|83502.8|83452.8|35
1620864480000|2021-05-13 00:08:00|83505.1|83455.1|83502.1|83452.1|83506|83456|83502.1|83452.1|55
1620864490000|2021-05-13 00:08:10|83503.1|83453.1|83501.7|83451.7|83504.6|83454.6|83498.5|83448.5|42
1620864500000|2021-05-13 00:08:20|83501.8|83451.8|83504.1|83454.1|83504.8|83454.8|83499.1|83449.1|51
1620864510000|2021-05-13 00:08:30|83504.2|83454.2|83502.1|83452.1|83506.3|83456.3|83499.3|83449.3|50
1620864520000|2021-05-13 00:08:40|83502.6|83452.6|83500.9|83450.9|83503.4|83453.4|83498.9|83448.9|46
1620864530000|2021-05-13 00:08:50|83501|83451|83507.8|83457.8|83509|83459|83501|83451|46
1620864540000|2021-05-13 00:09:00|83507.6|83457.6|83507.3|83457.3|83511.7|83461.7|83505.1|83455.1|43
1620864550000|2021-05-13 00:09:10|83507.1|83457.1|83515.3|83465.3|83518.2|83468.2|83506.8|83456.8|52
1620864560000|2021-05-13 00:09:20|83515.6|83465.6|83516.3|83466.3|83517.9|83467.9|83513.6|83463.6|24
1620864570000|2021-05-13 00:09:30|83518.9|83468.9|83517.5|83467.5|83518.9|83468.9|83517|83467|18
1620864580000|2021-05-13 00:09:40|83516.9|83466.9|83516.7|83466.7|83517.6|83467.6|83515.7|83465.7|14
1620864590000|2021-05-13 00:09:50|83516.1|83466.1|83516.9|83466.9|83517.2|83467.2|83516.1|83466.1|8
1620864600000|2021-05-13 00:10:00|83517.5|83467.5|83515.9|83465.9|83519.2|83469.2|83513.2|83463.2|27
1620864610000|2021-05-13 00:10:10|83515|83465|83517.3|83467.3|83518|83468|83515|83465|29
1620864620000|2021-05-13 00:10:20|83516.9|83466.9|83519.5|83469.5|83519.5|83469.5|83514.2|83464.2|21
1620864630000|2021-05-13 00:10:30|83519.7|83469.7|83519.9|83469.9|83522.9|83472.9|83517.1|83467.1|39
1620864640000|2021-05-13 00:10:40|83520|83470|83524.4|83474.4|83525.6|83475.6|83519.9|83469.9|41
1620864650000|2021-05-13 00:10:50|83524.7|83474.7|83524.4|83474.4|83525.6|83475.6|83523.2|83473.2|33
1620864660000|2021-05-13 00:11:00|83524|83474|83517.4|83467.4|83524|83474|83517.2|83467.2|25
1620864670000|2021-05-13 00:11:10|83517.6|83467.6|83521.9|83471.9|83521.9|83471.9|83516|83466|28
1620864680000|2021-05-13 00:11:20|83520.5|83470.5|83515.9|83465.9|83524.5|83474.5|83515.2|83465.2|40
1620864690000|2021-05-13 00:11:30|83515.6|83465.6|83515.5|83465.5|83518.5|83468.5|83515.5|83465.5|42
1620864700000|2021-05-13 00:11:40|83515.9|83465.9|83513.2|83463.2|83516.3|83466.3|83512.2|83462.2|51
1620864710000|2021-05-13 00:11:50|83512.7|83462.7|83510.2|83460.2|83512.9|83462.9|83508.6|83458.6|48
1620864720000|2021-05-13 00:12:00|83510.3|83460.3|83512.9|83462.9|83513.8|83463.8|83510.3|83460.3|40
1620864730000|2021-05-13 00:12:10|83512.7|83462.7|83517.9|83467.9|83517.9|83467.9|83511|83461|48
1620864740000|2021-05-13 00:12:20|83518.1|83468.1|83518.3|83468.3|83521.8|83471.8|83516.9|83466.9|31
1620864750000|2021-05-13 00:12:30|83518.7|83468.7|83517.1|83467.1|83518.8|83468.8|83517.1|83467.1|18
1620864760000|2021-05-13 00:12:40|83517.2|83467.2|83515|83465|83517.5|83467.5|83515|83465|28
1620864770000|2021-05-13 00:12:50|83516|83466|83509.6|83459.6|83516|83466|83508.7|83458.7|31
1620864780000|2021-05-13 00:13:00|83509.9|83459.9|83510.4|83460.4|83512|83462|83509.1|83459.1|35
1620864790000|2021-05-13 00:13:10|83510.1|83460.1|83508|83458|83511|83461|83505.2|83455.2|52
1620864800000|2021-05-13 00:13:20|83510.1|83460.1|83506.7|83456.7|83511.4|83461.4|83506.7|83456.7|39
1620864810000|2021-05-13 00:13:30|83506.3|83456.3|83502.5|83452.5|83508.6|83458.6|83501.8|83451.8|63
1620864820000|2021-05-13 00:13:40|83504.8|83454.8|83507.3|83457.3|83510.4|83460.4|83504.8|83454.8|56
1620864830000|2021-05-13 00:13:50|83506.2|83456.2|83508.1|83458.1|83510|83460|83504.5|83454.5|61
1620864840000|2021-05-13 00:14:00|83507.9|83457.9|83512.8|83462.8|83514.1|83464.1|83507.6|83457.6|56
1620864850000|2021-05-13 00:14:10|83513.5|83463.5|83514.7|83464.7|83515.3|83465.3|83512.2|83462.2|51
1620864860000|2021-05-13 00:14:20|83513.9|83463.9|83513.9|83463.9|83517.4|83467.4|83512.7|83462.7|40
1620864870000|2021-05-13 00:14:30|83512.7|83462.7|83512.5|83462.5|83514.5|83464.5|83511.3|83461.3|46
1620864880000|2021-05-13 00:14:40|83513.5|83463.5|83510.8|83460.8|83513.5|83463.5|83509.4|83459.4|39
1620864890000|2021-05-13 00:14:50|83509.2|83459.2|83512.4|83462.4|83512.4|83462.4|83508|83458|46
1620864900000|2021-05-13 00:15:00|83511|83461|83516.6|83466.6|83516.9|83466.9|83511|83461|52
1620864910000|2021-05-13 00:15:10|83516.9|83466.9|83513.4|83463.4|83516.9|83466.9|83512.9|83462.9|29
1620864920000|2021-05-13 00:15:20|83514.3|83464.3|83514.3|83464.3|83516.5|83466.5|83511.6|83461.6|32
1620864930000|2021-05-13 00:15:30|83515.2|83465.2|83511.7|83461.7|83515.8|83465.8|83510.5|83460.5|47
1620864940000|2021-05-13 00:15:40|83512|83462|83514.2|83464.2|83517.4|83467.4|83510.5|83460.5|45
1620864950000|2021-05-13 00:15:50|83514.7|83464.7|83511.9|83461.9|83514.7|83464.7|83511.6|83461.6|49
1620864960000|2021-05-13 00:16:00|83513.1|83463.1|83508.1|83458.1|83513.1|83463.1|83506.1|83456.1|54
1620864970000|2021-05-13 00:16:10|83507.4|83457.4|83504.7|83454.7|83507.6|83457.6|83503.2|83453.2|49
1620864980000|2021-05-13 00:16:20|83504|83454|83502.1|83452.1|83505.3|83455.3|83502.1|83452.1|33
1620864990000|2021-05-13 00:16:30|83502.3|83452.3|83499.9|83449.9|83505.3|83455.3|83499.4|83449.4|56
1620865000000|2021-05-13 00:16:40|83500.4|83450.4|83500.9|83450.9|83502.3|83452.3|83494.9|83444.9|64
1620865010000|2021-05-13 00:16:50|83500.5|83450.5|83499|83449|83502.7|83452.7|83496.3|83446.3|52
1620865020000|2021-05-13 00:17:00|83500.1|83450.1|83497.9|83447.9|83506.2|83456.2|83497.1|83447.1|59
1620865030000|2021-05-13 00:17:10|83499.7|83449.7|83494.4|83444.4|83499.9|83449.9|83491.3|83441.3|62
1620865040000|2021-05-13 00:17:20|83493.6|83443.6|83502.3|83452.3|83503.1|83453.1|83489|83439|71
1620865050000|2021-05-13 00:17:30|83498.9|83448.9|83494.9|83444.9|83501.5|83451.5|83491.6|83441.6|70
1620865060000|2021-05-13 00:17:40|83494.7|83444.7|83492.1|83442.1|83496.5|83446.5|83486.5|83436.5|70
1620865070000|2021-05-13 00:17:50|83492.8|83442.8|83491.3|83441.3|83498|83448|83488.4|83438.4|72
1620865080000|2021-05-13 00:18:00|83497.1|83447.1|83497.5|83447.5|83500.3|83450.3|83492.2|83442.2|71
1620865090000|2021-05-13 00:18:10|83495.2|83445.2|83491.1|83441.1|83499.7|83449.7|83489.4|83439.4|75
1620865100000|2021-05-13 00:18:20|83489.9|83439.9|83493.3|83443.3|83498.3|83448.3|83489.6|83439.6|76
1620865110000|2021-05-13 00:18:30|83491.9|83441.9|83485.4|83435.4|83495|83445|83481.1|83431.1|63
1620865120000|2021-05-13 00:18:40|83484.3|83434.3|83487.7|83437.7|83495|83445|83483.3|83433.3|75
1620865130000|2021-05-13 00:18:50|83491.2|83441.2|83491.1|83441.1|83494.3|83444.3|83486.2|83436.2|78
1620865140000|2021-05-13 00:19:00|83491.9|83441.9|83494.5|83444.5|83495.3|83445.3|83480.5|83430.5|78
1620865150000|2021-05-13 00:19:10|83488.6|83438.6|83490.6|83440.6|83494.5|83444.5|83482.9|83432.9|72
1620865160000|2021-05-13 00:19:20|83488.2|83438.2|83483.5|83433.5|83497.4|83447.4|83482.2|83432.2|64
1620865170000|2021-05-13 00:19:30|83483.6|83433.6|83489.2|83439.2|83496.2|83446.2|83483.6|83433.6|69
1620865180000|2021-05-13 00:19:40|83489.5|83439.5|83492.9|83442.9|83498.4|83448.4|83487.8|83437.8|63
1620865190000|2021-05-13 00:19:50|83493.5|83443.5|83491.5|83441.5|83498.6|83448.6|83486.7|83436.7|65
1620865200000|2021-05-13 00:20:00|83491|83441|83495.1|83445.1|83498.6|83448.6|83488.8|83438.8|67
1620865210000|2021-05-13 00:20:10|83497.1|83447.1|83497.2|83447.2|83497.3|83447.3|83485.4|83435.4|70
1620865220000|2021-05-13 00:20:20|83490.7|83440.7|83490.3|83440.3|83502|83452|83489.2|83439.2|68
1620865230000|2021-05-13 00:20:30|83496.9|83446.9|83497.6|83447.6|83499.6|83449.6|83492.5|83442.5|63
1620865240000|2021-05-13 00:20:40|83498.7|83448.7|83492.6|83442.6|83501|83451|83490.2|83440.2|71
1620865250000|2021-05-13 00:20:50|83491.4|83441.4|83495.9|83445.9|83503.5|83453.5|83490.3|83440.3|71
1620865260000|2021-05-13 00:21:00|83495.5|83445.5|83497.6|83447.6|83501.3|83451.3|83492.9|83442.9|70
1620865270000|2021-05-13 00:21:10|83498.4|83448.4|83504.1|83454.1|83505.4|83455.4|83495.5|83445.5|73
1620865280000|2021-05-13 00:21:20|83499.8|83449.8|83504|83454|83506.2|83456.2|83494.6|83444.6|70
1620865290000|2021-05-13 00:21:30|83505.7|83455.7|83504.8|83454.8|83507.8|83457.8|83498.6|83448.6|70
1620865300000|2021-05-13 00:21:40|83505.7|83455.7|83497.3|83447.3|83506.9|83456.9|83496.2|83446.2|74
1620865310000|2021-05-13 00:21:50|83497.1|83447.1|83499.9|83449.9|83503.9|83453.9|83495.3|83445.3|69
1620865320000|2021-05-13 00:22:00|83501.5|83451.5|83498.9|83448.9|83504.4|83454.4|83490.4|83440.4|62
1620865330000|2021-05-13 00:22:10|83499.1|83449.1|83502.8|83452.8|83504.2|83454.2|83496.6|83446.6|69
1620865340000|2021-05-13 00:22:20|83501.2|83451.2|83501.6|83451.6|83504.5|83454.5|83496.9|83446.9|70
1620865350000|2021-05-13 00:22:30|83502.3|83452.3|83501.5|83451.5|83503.9|83453.9|83490.8|83440.8|75
1620865360000|2021-05-13 00:22:40|83499.6|83449.6|83495.4|83445.4|83501.1|83451.1|83492.3|83442.3|54
1620865370000|2021-05-13 00:22:50|83492.5|83442.5|83497.4|83447.4|83500.3|83450.3|83492.2|83442.2|66
1620865380000|2021-05-13 00:23:00|83497.1|83447.1|83501|83451|83502.5|83452.5|83493.1|83443.1|57
1620865390000|2021-05-13 00:23:10|83503.9|83453.9|83498.7|83448.7|83503.9|83453.9|83496.6|83446.6|62
1620865400000|2021-05-13 00:23:20|83498.6|83448.6|83501.2|83451.2|83504.1|83454.1|83495.9|83445.9|66
1620865410000|2021-05-13 00:23:30|83499.7|83449.7|83496.7|83446.7|83502.9|83452.9|83494.3|83444.3|66
1620865420000|2021-05-13 00:23:40|83497|83447|83497.9|83447.9|83501.3|83451.3|83494.4|83444.4|76
1620865430000|2021-05-13 00:23:50|83499.6|83449.6|83496.3|83446.3|83501.8|83451.8|83493.9|83443.9|69
1620865440000|2021-05-13 00:24:00|83496|83446|83491.8|83441.8|83496|83446|83487.3|83437.3|65
1620865450000|2021-05-13 00:24:10|83492.6|83442.6|83491.4|83441.4|83497.1|83447.1|83490|83440|63
1620865460000|2021-05-13 00:24:20|83491.8|83441.8|83495.1|83445.1|83500.3|83450.3|83489.3|83439.3|61
1620865470000|2021-05-13 00:24:30|83496.6|83446.6|83502.2|83452.2|83502.3|83452.3|83494.4|83444.4|55
1620865480000|2021-05-13 00:24:40|83500.8|83450.8|83501.7|83451.7|83506.2|83456.2|83497.5|83447.5|75
1620865490000|2021-05-13 00:24:50|83499.6|83449.6|83501.6|83451.6|83504.5|83454.5|83495.2|83445.2|77
1620865500000|2021-05-13 00:25:00|83500.9|83450.9|83503.8|83453.8|83507.1|83457.1|83499|83449|74
1620865510000|2021-05-13 00:25:10|83503.6|83453.6|83502.6|83452.6|83507.4|83457.4|83498.8|83448.8|76
1620865520000|2021-05-13 00:25:20|83503.6|83453.6|83507.8|83457.8|83509|83459|83499.5|83449.5|67
1620865530000|2021-05-13 00:25:30|83505.8|83455.8|83503.4|83453.4|83506.8|83456.8|83499.3|83449.3|67
1620865540000|2021-05-13 00:25:40|83505.4|83455.4|83501.8|83451.8|83505.6|83455.6|83498.9|83448.9|68
1620865550000|2021-05-13 00:25:50|83504|83454|83498|83448|83505|83455|83497.8|83447.8|70
1620865560000|2021-05-13 00:26:00|83498.9|83448.9|83497|83447|83500.7|83450.7|83494.8|83444.8|72
1620865570000|2021-05-13 00:26:10|83498.6|83448.6|83502.1|83452.1|83503.4|83453.4|83496.8|83446.8|69
1620865580000|2021-05-13 00:26:20|83502.2|83452.2|83497.5|83447.5|83504|83454|83496.8|83446.8|62
1620865590000|2021-05-13 00:26:30|83497.8|83447.8|83503.2|83453.2|83503.5|83453.5|83493.7|83443.7|63
1620865600000|2021-05-13 00:26:40|83501.5|83451.5|83499.8|83449.8|83503.9|83453.9|83494.1|83444.1|68
1620865610000|2021-05-13 00:26:50|83501.5|83451.5|83500.1|83450.1|83501.6|83451.6|83494.9|83444.9|43
1620865620000|2021-05-13 00:27:00|83499.3|83449.3|83498.8|83448.8|83503|83453|83493.7|83443.7|71
1620865630000|2021-05-13 00:27:10|83499.2|83449.2|83500.2|83450.2|83504.2|83454.2|83494.7|83444.7|73
1620865640000|2021-05-13 00:27:20|83500.1|83450.1|83501.3|83451.3|83503.7|83453.7|83500.1|83450.1|64
1620865650000|2021-05-13 00:27:30|83502.1|83452.1|83501.6|83451.6|83504.4|83454.4|83496.5|83446.5|63
1620865660000|2021-05-13 00:27:40|83503.5|83453.5|83495.2|83445.2|83504.8|83454.8|83495|83445|75
1620865670000|2021-05-13 00:27:50|83495.1|83445.1|83502.5|83452.5|83503.6|83453.6|83495.1|83445.1|75
1620865680000|2021-05-13 00:28:00|83502.7|83452.7|83501.1|83451.1|83503.2|83453.2|83497.4|83447.4|61
1620865690000|2021-05-13 00:28:10|83500.7|83450.7|83501.4|83451.4|83505.9|83455.9|83498.7|83448.7|50
1620865700000|2021-05-13 00:28:20|83502.4|83452.4|83504.9|83454.9|83506.2|83456.2|83494.1|83444.1|77
1620865710000|2021-05-13 00:28:30|83504.8|83454.8|83502.6|83452.6|83505.8|83455.8|83499.5|83449.5|66
1620865720000|2021-05-13 00:28:40|83502.5|83452.5|83500.8|83450.8|83505.1|83455.1|83499|83449|73
1620865730000|2021-05-13 00:28:50|83501|83451|83505.6|83455.6|83505.6|83455.6|83496.3|83446.3|70
1620865740000|2021-05-13 00:29:00|83503.6|83453.6|83497.9|83447.9|83503.9|83453.9|83496.1|83446.1|65
1620865750000|2021-05-13 00:29:10|83498|83448|83499.4|83449.4|83503.6|83453.6|83495.4|83445.4|68
1620865760000|2021-05-13 00:29:20|83501|83451|83492.7|83442.7|83502.5|83452.5|83492.7|83442.7|76
1620865770000|2021-05-13 00:29:30|83496.6|83446.6|83498.4|83448.4|83501.4|83451.4|83491|83441|73
1620865780000|2021-05-13 00:29:40|83499.1|83449.1|83492.7|83442.7|83499.2|83449.2|83488.8|83438.8|73
1620865790000|2021-05-13 00:29:50|83492.1|83442.1|83492.7|83442.7|83499.2|83449.2|83489.5|83439.5|73
1620865800000|2021-05-13 00:30:00|83488.9|83438.9|83488.5|83438.5|83494.4|83444.4|83481.8|83431.8|71
1620865810000|2021-05-13 00:30:10|83487|83437|83481.7|83431.7|83490.7|83440.7|83481.5|83431.5|75
1620865820000|2021-05-13 00:30:20|83481.8|83431.8|83487.6|83437.6|83490.2|83440.2|83480.1|83430.1|69
1620865830000|2021-05-13 00:30:30|83485.6|83435.6|83482.6|83432.6|83490.8|83440.8|83477.9|83427.9|72
1620865840000|2021-05-13 00:30:40|83481.8|83431.8|83482|83432|83486.2|83436.2|83476|83426|56
1620865850000|2021-05-13 00:30:50|83481|83431|83480.4|83430.4|83487|83437|83475.2|83425.2|72
1620865860000|2021-05-13 00:31:00|83482.1|83432.1|83481.8|83431.8|83489.4|83439.4|83480.4|83430.4|74
1620865870000|2021-05-13 00:31:10|83483.7|83433.7|83481|83431|83486.2|83436.2|83479.8|83429.8|56
1620865880000|2021-05-13 00:31:20|83482.3|83432.3|83485.1|83435.1|83486.9|83436.9|83478.8|83428.8|68
1620865890000|2021-05-13 00:31:30|83486.9|83436.9|83478.1|83428.1|83487.7|83437.7|83476.3|83426.3|76
1620865900000|2021-05-13 00:31:40|83476|83426|83478.3|83428.3|83481.9|83431.9|83475.1|83425.1|65
1620865910000|2021-05-13 00:31:50|83478.2|83428.2|83477.9|83427.9|83482.2|83432.2|83475.1|83425.1|65
1620865920000|2021-05-13 00:32:00|83479.6|83429.6|83479.9|83429.9|83481.3|83431.3|83475.6|83425.6|57
1620865930000|2021-05-13 00:32:10|83477|83427|83474.2|83424.2|83482.6|83432.6|83473.2|83423.2|64
1620865940000|2021-05-13 00:32:20|83471.5|83421.5|83474.6|83424.6|83478|83428|83469.9|83419.9|71
1620865950000|2021-05-13 00:32:30|83474.9|83424.9|83469.1|83419.1|83477.7|83427.7|83468.7|83418.7|48
1620865960000|2021-05-13 00:32:40|83470|83420|83476.8|83426.8|83477.6|83427.6|83466.4|83416.4|49
1620865970000|2021-05-13 00:32:50|83477.4|83427.4|83477.9|83427.9|83482.7|83432.7|83476|83426|39
1620865980000|2021-05-13 00:33:00|83476.9|83426.9|83482.6|83432.6|83483.9|83433.9|83476|83426|69
1620865990000|2021-05-13 00:33:10|83481.9|83431.9|83487|83437|83487|83437|83480.4|83430.4|63
1620866000000|2021-05-13 00:33:20|83487.4|83437.4|83488.9|83438.9|83492|83442|83487.1|83437.1|53
1620866010000|2021-05-13 00:33:30|83489|83439|83488.7|83438.7|83492.4|83442.4|83486.6|83436.6|69
1620866020000|2021-05-13 00:33:40|83489.1|83439.1|83487|83437|83490|83440|83484.2|83434.2|54
1620866030000|2021-05-13 00:33:50|83487.3|83437.3|83486|83436|83488.8|83438.8|83480.9|83430.9|71
1620866040000|2021-05-13 00:34:00|83486.3|83436.3|83483.8|83433.8|83488.2|83438.2|83482|83432|68
1620866050000|2021-05-13 00:34:10|83484|83434|83481.4|83431.4|83484.1|83434.1|83476.6|83426.6|59
1620866060000|2021-05-13 00:34:20|83482|83432|83479.9|83429.9|83482.2|83432.2|83477.4|83427.4|37
1620866070000|2021-05-13 00:34:30|83480.1|83430.1|83478.2|83428.2|83480.4|83430.4|83476.1|83426.1|31
1620866080000|2021-05-13 00:34:40|83477.1|83427.1|83481|83431|83483.3|83433.3|83474|83424|66
1620866090000|2021-05-13 00:34:50|83480.1|83430.1|83479.3|83429.3|83480.8|83430.8|83474.6|83424.6|67
1620866100000|2021-05-13 00:35:00|83477.1|83427.1|83480.7|83430.7|83483.5|83433.5|83477.1|83427.1|67
1620866110000|2021-05-13 00:35:10|83479.1|83429.1|83482.6|83432.6|83482.9|83432.9|83478|83428|51
1620866120000|2021-05-13 00:35:20|83482.7|83432.7|83477.5|83427.5|83482.7|83432.7|83474.1|83424.1|54
1620866130000|2021-05-13 00:35:30|83477.7|83427.7|83476.6|83426.6|83480.3|83430.3|83472.6|83422.6|63
1620866140000|2021-05-13 00:35:40|83477.5|83427.5|83486.3|83436.3|83487.5|83437.5|83477.5|83427.5|61
1620866150000|2021-05-13 00:35:50|83485.8|83435.8|83483.8|83433.8|83486.2|83436.2|83481.8|83431.8|56
1620866160000|2021-05-13 00:36:00|83483.9|83433.9|83482.3|83432.3|83485.4|83435.4|83478.4|83428.4|55
1620866170000|2021-05-13 00:36:10|83481.9|83431.9|83478.7|83428.7|83483.1|83433.1|83478.4|83428.4|60
1620866180000|2021-05-13 00:36:20|83476.8|83426.8|83475.8|83425.8|83479.4|83429.4|83469.1|83419.1|75
1620866190000|2021-05-13 00:36:30|83476.8|83426.8|83480.7|83430.7|83481.7|83431.7|83470.5|83420.5|72
1620866200000|2021-05-13 00:36:40|83480.2|83430.2|83479|83429|83482.9|83432.9|83476.9|83426.9|65
1620866210000|2021-05-13 00:36:50|83479.8|83429.8|83481.6|83431.6|83486.7|83436.7|83479.4|83429.4|65
1620866220000|2021-05-13 00:37:00|83481.8|83431.8|83489.6|83439.6|83492.3|83442.3|83481.8|83431.8|70
1620866230000|2021-05-13 00:37:10|83489.9|83439.9|83490.5|83440.5|83491.6|83441.6|83486.1|83436.1|62
1620866240000|2021-05-13 00:37:20|83490.6|83440.6|83489.9|83439.9|83492.6|83442.6|83489.6|83439.6|45
1620866250000|2021-05-13 00:37:30|83489.7|83439.7|83488|83438|83491.7|83441.7|83488|83438|35
1620866260000|2021-05-13 00:37:40|83487.7|83437.7|83492.9|83442.9|83494.2|83444.2|83487.6|83437.6|42
1620866270000|2021-05-13 00:37:50|83492.4|83442.4|83484.1|83434.1|83492.4|83442.4|83484|83434|54
1620866280000|2021-05-13 00:38:00|83487|83437|83483.5|83433.5|83488.4|83438.4|83480.8|83430.8|68
1620866290000|2021-05-13 00:38:10|83481.6|83431.6|83481.3|83431.3|83485.5|83435.5|83480.1|83430.1|59
1620866300000|2021-05-13 00:38:20|83481.2|83431.2|83482.7|83432.7|83486.3|83436.3|83480.1|83430.1|35
1620866310000|2021-05-13 00:38:30|83480.2|83430.2|83483.2|83433.2|83488.5|83438.5|83476.9|83426.9|66
1620866320000|2021-05-13 00:38:40|83484.1|83434.1|83489.9|83439.9|83492.4|83442.4|83482.5|83432.5|72
1620866330000|2021-05-13 00:38:50|83490.9|83440.9|83488.4|83438.4|83491.2|83441.2|83486.3|83436.3|59
1620866340000|2021-05-13 00:39:00|83488.5|83438.5|83481.5|83431.5|83489|83439|83479.8|83429.8|66
1620866350000|2021-05-13 00:39:10|83481.2|83431.2|83484|83434|83487.3|83437.3|83478.6|83428.6|61
1620866360000|2021-05-13 00:39:20|83485.8|83435.8|83482.5|83432.5|83486.7|83436.7|83478.8|83428.8|43
1620866370000|2021-05-13 00:39:30|83479|83429|83480.9|83430.9|83482.7|83432.7|83475.8|83425.8|29
1620866380000|2021-05-13 00:39:40|83481.3|83431.3|83485.1|83435.1|83487.3|83437.3|83480|83430|25
1620866390000|2021-05-13 00:39:50|83484.7|83434.7|83482.6|83432.6|83485.6|83435.6|83482.3|83432.3|20
1620866400000|2021-05-13 00:40:00|83484.6|83434.6|83481|83431|83484.6|83434.6|83478.8|83428.8|29
1620866410000|2021-05-13 00:40:10|83481.3|83431.3|83483.2|83433.2|83484.2|83434.2|83481.2|83431.2|19
1620866420000|2021-05-13 00:40:20|83483.1|83433.1|83486.5|83436.5|83486.9|83436.9|83482.9|83432.9|23
1620866430000|2021-05-13 00:40:30|83486.1|83436.1|83480.4|83430.4|83486.9|83436.9|83480.4|83430.4|36
1620866440000|2021-05-13 00:40:40|83480.2|83430.2|83479.4|83429.4|83483.3|83433.3|83478.8|83428.8|36
1620866450000|2021-05-13 00:40:50|83479.5|83429.5|83476.8|83426.8|83481.4|83431.4|83476.2|83426.2|27
1620866460000|2021-05-13 00:41:00|83476.5|83426.5|83462|83412|83479.1|83429.1|83459.7|83409.7|46
1620866470000|2021-05-13 00:41:10|83461.4|83411.4|83461|83411|83464.1|83414.1|83453.1|83403.1|36
1620866480000|2021-05-13 00:41:20|83461.3|83411.3|83461|83411|83469.8|83419.8|83461|83411|23
1620866490000|2021-05-13 00:41:30|83461.1|83411.1|83463.4|83413.4|83469.7|83419.7|83461.1|83411.1|29
1620866500000|2021-05-13 00:41:40|83462.4|83412.4|83464.6|83414.6|83468|83418|83457.5|83407.5|36
1620866510000|2021-05-13 00:41:50|83464.7|83414.7|83468.2|83418.2|83468.7|83418.7|83463|83413|36
1620866520000|2021-05-13 00:42:00|83468.1|83418.1|83465.3|83415.3|83468.1|83418.1|83462.7|83412.7|61
1620866530000|2021-05-13 00:42:10|83465|83415|83464.8|83414.8|83467.8|83417.8|83462.2|83412.2|27
1620866540000|2021-05-13 00:42:20|83464.9|83414.9|83454.3|83404.3|83465|83415|83452|83402|53
1620866550000|2021-05-13 00:42:30|83455|83405|83457.1|83407.1|83463.9|83413.9|83451.3|83401.3|56
1620866560000|2021-05-13 00:42:40|83456.9|83406.9|83459.2|83409.2|83462.9|83412.9|83451.7|83401.7|63
1620866570000|2021-05-13 00:42:50|83455.5|83405.5|83464.5|83414.5|83468.7|83418.7|83455.5|83405.5|70
1620866580000|2021-05-13 00:43:00|83462.6|83412.6|83462.6|83412.6|83470|83420|83461.3|83411.3|73
1620866590000|2021-05-13 00:43:10|83462.4|83412.4|83459.9|83409.9|83463.7|83413.7|83454.3|83404.3|73
1620866600000|2021-05-13 00:43:20|83459.8|83409.8|83460|83410|83463.9|83413.9|83459.1|83409.1|74
1620866610000|2021-05-13 00:43:30|83462.2|83412.2|83464.6|83414.6|83464.6|83414.6|83456.1|83406.1|60
1620866620000|2021-05-13 00:43:40|83466.7|83416.7|83468.8|83418.8|83470.3|83420.3|83463.1|83413.1|63
1620866630000|2021-05-13 00:43:50|83469.8|83419.8|83469.6|83419.6|83471.4|83421.4|83466|83416|59
1620866640000|2021-05-13 00:44:00|83468.7|83418.7|83472.7|83422.7|83474.6|83424.6|83467|83417|55
1620866650000|2021-05-13 00:44:10|83469.7|83419.7|83470.5|83420.5|83472.9|83422.9|83465|83415|46
1620866660000|2021-05-13 00:44:20|83468.2|83418.2|83467|83417|83470.4|83420.4|83464.5|83414.5|54
1620866670000|2021-05-13 00:44:30|83470.4|83420.4|83467.7|83417.7|83471.4|83421.4|83461.9|83411.9|71
1620866680000|2021-05-13 00:44:40|83467.9|83417.9|83454.7|83404.7|83469.8|83419.8|83453.6|83403.6|63
1620866690000|2021-05-13 00:44:50|83454|83404|83447.4|83397.4|83455.1|83405.1|83444.5|83394.5|69
1620866700000|2021-05-13 00:45:00|83448.6|83398.6|83451.6|83401.6|83456.1|83406.1|83446.3|83396.3|62
1620866710000|2021-05-13 00:45:10|83452|83402|83455.3|83405.3|83456.4|83406.4|83447.3|83397.3|65
1620866720000|2021-05-13 00:45:20|83453.4|83403.4|83454.5|83404.5|83456.8|83406.8|83450.8|83400.8|66
1620866730000|2021-05-13 00:45:30|83454.4|83404.4|83457.7|83407.7|83458.7|83408.7|83451|83401|78
1620866740000|2021-05-13 00:45:40|83455|83405|83454.1|83404.1|83458|83408|83450.5|83400.5|62
1620866750000|2021-05-13 00:45:50|83454|83404|83453.6|83403.6|83458|83408|83450.4|83400.4|75
1620866760000|2021-05-13 00:46:00|83453.9|83403.9|83451.8|83401.8|83456.3|83406.3|83450.8|83400.8|68
1620866770000|2021-05-13 00:46:10|83451.7|83401.7|83451.9|83401.9|83455.3|83405.3|83450.1|83400.1|60
1620866780000|2021-05-13 00:46:20|83451.8|83401.8|83444|83394|83455.2|83405.2|83440.9|83390.9|64
1620866790000|2021-05-13 00:46:30|83444.7|83394.7|83442.8|83392.8|83448.9|83398.9|83440.6|83390.6|71
1620866800000|2021-05-13 00:46:40|83444.5|83394.5|83437|83387|83445.2|83395.2|83435.2|83385.2|69
1620866810000|2021-05-13 00:46:50|83436.4|83386.4|83447.7|83397.7|83451.5|83401.5|83436.3|83386.3|72
1620866820000|2021-05-13 00:47:00|83447.8|83397.8|83442.2|83392.2|83451.8|83401.8|83442.2|83392.2|72
1620866830000|2021-05-13 00:47:10|83443.7|83393.7|83445|83395|83449.2|83399.2|83441.7|83391.7|47
1620866840000|2021-05-13 00:47:20|83445.5|83395.5|83452|83402|83454.7|83404.7|83444.1|83394.1|61
1620866850000|2021-05-13 00:47:30|83453.4|83403.4|83455.7|83405.7|83460.3|83410.3|83450.7|83400.7|71
1620866860000|2021-05-13 00:47:40|83455.9|83405.9|83452|83402|83459.4|83409.4|83449.8|83399.8|68
1620866870000|2021-05-13 00:47:50|83451.5|83401.5|83455.3|83405.3|83456.5|83406.5|83449.4|83399.4|70
1620866880000|2021-05-13 00:48:00|83455.6|83405.6|83454.6|83404.6|83457.3|83407.3|83450.2|83400.2|41
1620866890000|2021-05-13 00:48:10|83455.9|83405.9|83452.3|83402.3|83460.3|83410.3|83451.7|83401.7|67
1620866900000|2021-05-13 00:48:20|83453.5|83403.5|83455.7|83405.7|83461.4|83411.4|83451.7|83401.7|73
1620866910000|2021-05-13 00:48:30|83456.5|83406.5|83451.5|83401.5|83456.5|83406.5|83448.6|83398.6|63
1620866920000|2021-05-13 00:48:40|83451.3|83401.3|83424.6|83374.6|83454.4|83404.4|83422.7|83372.7|71
1620866930000|2021-05-13 00:48:50|83424.7|83374.7|83401.8|83351.8|83424.7|83374.7|83401.5|83351.5|54
1620866940000|2021-05-13 00:49:00|83401.4|83351.4|83412.2|83362.2|83413.6|83363.6|83401.4|83351.4|44
1620866950000|2021-05-13 00:49:10|83410.6|83360.6|83410.3|83360.3|83414.8|83364.8|83409.6|83359.6|46
1620866960000|2021-05-13 00:49:20|83410.2|83360.2|83415.8|83365.8|83415.9|83365.9|83409.7|83359.7|51
1620866970000|2021-05-13 00:49:30|83415.9|83365.9|83410.7|83360.7|83417.5|83367.5|83407.5|83357.5|48
1620866980000|2021-05-13 00:49:40|83410.5|83360.5|83409.6|83359.6|83413.1|83363.1|83409.4|83359.4|44
1620866990000|2021-05-13 00:49:50|83412.9|83362.9|83407.3|83357.3|83415.5|83365.5|83407.3|83357.3|60
1620867000000|2021-05-13 00:50:00|83407.6|83357.6|83405.1|83355.1|83410.4|83360.4|83402.7|83352.7|55
1620867010000|2021-05-13 00:50:10|83405.6|83355.6|83391.8|83341.8|83405.7|83355.7|83391.8|83341.8|53
1620867020000|2021-05-13 00:50:20|83393.8|83343.8|83400.2|83350.2|83403.6|83353.6|83393.8|83343.8|61
1620867030000|2021-05-13 00:50:30|83400.3|83350.3|83418.8|83368.8|83428.1|83378.1|83393|83343|68
1620867040000|2021-05-13 00:50:40|83420.8|83370.8|83417.3|83367.3|83421.9|83371.9|83414.1|83364.1|55
1620867050000|2021-05-13 00:50:50|83417.4|83367.4|83412.2|83362.2|83417.4|83367.4|83407.6|83357.6|62
1620867060000|2021-05-13 00:51:00|83412|83362|83415.7|83365.7|83416.4|83366.4|83409.9|83359.9|68
1620867070000|2021-05-13 00:51:10|83415.9|83365.9|83411.9|83361.9|83417.4|83367.4|83411.3|83361.3|60
1620867080000|2021-05-13 00:51:20|83412|83362|83407.7|83357.7|83412|83362|83405.9|83355.9|57
1620867090000|2021-05-13 00:51:30|83408.4|83358.4|83408.9|83358.9|83416.8|83366.8|83404.9|83354.9|71
1620867100000|2021-05-13 00:51:40|83410.9|83360.9|83403.4|83353.4|83411.7|83361.7|83400|83350|71
1620867110000|2021-05-13 00:51:50|83403.1|83353.1|83401.3|83351.3|83409.6|83359.6|83398|83348|72
1620867120000|2021-05-13 00:52:00|83400.6|83350.6|83409|83359|83410.4|83360.4|83400.6|83350.6|72
1620867130000|2021-05-13 00:52:10|83408.5|83358.5|83414.5|83364.5|83419.4|83369.4|83407.1|83357.1|71
1620867140000|2021-05-13 00:52:20|83416.1|83366.1|83407|83357|83416.1|83366.1|83407|83357|65
1620867150000|2021-05-13 00:52:30|83409.2|83359.2|83404.8|83354.8|83409.2|83359.2|83404.1|83354.1|55
1620867160000|2021-05-13 00:52:40|83404.9|83354.9|83408.8|83358.8|83409.2|83359.2|83404.1|83354.1|57
1620867170000|2021-05-13 00:52:50|83408.9|83358.9|83414.9|83364.9|83414.9|83364.9|83406.6|83356.6|60
1620867180000|2021-05-13 00:53:00|83411.4|83361.4|83404.3|83354.3|83415|83365|83404.2|83354.2|69
1620867190000|2021-05-13 00:53:10|83405|83355|83403|83353|83405.6|83355.6|83400.6|83350.6|59
1620867200000|2021-05-13 00:53:20|83402.9|83352.9|83410.5|83360.5|83411.7|83361.7|83402.7|83352.7|63
1620867210000|2021-05-13 00:53:30|83410.2|83360.2|83413.4|83363.4|83414.8|83364.8|83409.1|83359.1|60
1620867220000|2021-05-13 00:53:40|83411.2|83361.2|83419.2|83369.2|83419.8|83369.8|83410.6|83360.6|67
1620867230000|2021-05-13 00:53:50|83419.9|83369.9|83410.1|83360.1|83420.1|83370.1|83409.7|83359.7|61
1620867240000|2021-05-13 00:54:00|83410|83360|83435.9|83385.9|83438.7|83388.7|83410|83360|61
1620867250000|2021-05-13 00:54:10|83435.5|83385.5|83442.3|83392.3|83443.4|83393.4|83435.5|83385.5|46
1620867260000|2021-05-13 00:54:20|83442|83392|83436.3|83386.3|83442.4|83392.4|83436.1|83386.1|36
1620867270000|2021-05-13 00:54:30|83437.2|83387.2|83438.5|83388.5|83440.5|83390.5|83435.4|83385.4|48
1620867280000|2021-05-13 00:54:40|83438.6|83388.6|83440.6|83390.6|83442.1|83392.1|83437.9|83387.9|52
1620867290000|2021-05-13 00:54:50|83440.7|83390.7|83441.4|83391.4|83443.3|83393.3|83438.3|83388.3|55
1620867300000|2021-05-13 00:55:00|83441|83391|83439.2|83389.2|83445.2|83395.2|83436.3|83386.3|63
1620867310000|2021-05-13 00:55:10|83439.3|83389.3|83438.6|83388.6|83439.8|83389.8|83437.7|83387.7|48
1620867320000|2021-05-13 00:55:20|83438.7|83388.7|83441|83391|83441.8|83391.8|83438.7|83388.7|34
1620867330000|2021-05-13 00:55:30|83441.3|83391.3|83439.3|83389.3|83441.8|83391.8|83439.3|83389.3|27
1620867340000|2021-05-13 00:55:40|83439.4|83389.4|83441.8|83391.8|83445.6|83395.6|83439.4|83389.4|37
1620867350000|2021-05-13 00:55:50|83439.9|83389.9|83443|83393|83443|83393|83439.9|83389.9|29
1620867360000|2021-05-13 00:56:00|83442.2|83392.2|83438.7|83388.7|83442.2|83392.2|83436.3|83386.3|37
1620867370000|2021-05-13 00:56:10|83438.3|83388.3|83439.3|83389.3|83439.9|83389.9|83438.3|83388.3|27
1620867380000|2021-05-13 00:56:20|83439.4|83389.4|83442.7|83392.7|83445.5|83395.5|83435.7|83385.7|40
1620867390000|2021-05-13 00:56:30|83436.6|83386.6|83422.5|83372.5|83437.4|83387.4|83419|83369|75
1620867400000|2021-05-13 00:56:40|83421.6|83371.6|83426.3|83376.3|83427.7|83377.7|83418.1|83368.1|72
1620867410000|2021-05-13 00:56:50|83426.5|83376.5|83421.1|83371.1|83428.1|83378.1|83419|83369|67
1620867420000|2021-05-13 00:57:00|83421.8|83371.8|83423.1|83373.1|83426.5|83376.5|83420.6|83370.6|42
1620867430000|2021-05-13 00:57:10|83422.1|83372.1|83426.7|83376.7|83431.3|83381.3|83422.1|83372.1|64
1620867440000|2021-05-13 00:57:20|83427.8|83377.8|83430.2|83380.2|83433.3|83383.3|83424.8|83374.8|64
1620867450000|2021-05-13 00:57:30|83430.1|83380.1|83429.1|83379.1|83430.3|83380.3|83425.1|83375.1|63
1620867460000|2021-05-13 00:57:40|83430|83380|83426.9|83376.9|83433.3|83383.3|83425.3|83375.3|37
1620867470000|2021-05-13 00:57:50|83425.4|83375.4|83433.4|83383.4|83439.4|83389.4|83425.4|83375.4|59
1620867480000|2021-05-13 00:58:00|83432.6|83382.6|83434.4|83384.4|83438.2|83388.2|83424.9|83374.9|74
1620867490000|2021-05-13 00:58:10|83440|83390|83436.8|83386.8|83440|83390|83428.5|83378.5|78
1620867500000|2021-05-13 00:58:20|83434.4|83384.4|83435.7|83385.7|83439.9|83389.9|83429.9|83379.9|71
1620867510000|2021-05-13 00:58:30|83435.5|83385.5|83427.4|83377.4|83437.6|83387.6|83423.7|83373.7|76
1620867520000|2021-05-13 00:58:40|83427.5|83377.5|83430.9|83380.9|83433.1|83383.1|83426.6|83376.6|64
1620867530000|2021-05-13 00:58:50|83430.7|83380.7|83428.8|83378.8|83433.1|83383.1|83427.8|83377.8|48
1620867540000|2021-05-13 00:59:00|83429.9|83379.9|83432.2|83382.2|83433.9|83383.9|83424.9|83374.9|70
1620867550000|2021-05-13 00:59:10|83427.3|83377.3|83427.6|83377.6|83432.8|83382.8|83421.4|83371.4|70
1620867560000|2021-05-13 00:59:20|83427.3|83377.3|83432.5|83382.5|83433.6|83383.6|83426.2|83376.2|67
1620867570000|2021-05-13 00:59:30|83432.3|83382.3|83423.2|83373.2|83434.2|83384.2|83418.5|83368.5|76
1620867580000|2021-05-13 00:59:40|83423.4|83373.4|83424.8|83374.8|83426.4|83376.4|83419.8|83369.8|63
1620867590000|2021-05-13 00:59:50|83424|83374|83429.4|83379.4|83430.3|83380.3|83421.9|83371.9|73
1620867600000|2021-05-13 01:00:00|83430.5|83380.5|83428.2|83378.2|83434.9|83384.9|83424.8|83374.8|70
1620867610000|2021-05-13 01:00:10|83430.2|83380.2|83433|83383|83435.6|83385.6|83428.2|83378.2|66
1620867620000|2021-05-13 01:00:20|83433.4|83383.4|83441.8|83391.8|83443.6|83393.6|83432.4|83382.4|65
1620867630000|2021-05-13 01:00:30|83441|83391|83440.5|83390.5|83449|83399|83439.9|83389.9|73
1620867640000|2021-05-13 01:00:40|83447|83397|83447.1|83397.1|83450.2|83400.2|83439.5|83389.5|62
1620867650000|2021-05-13 01:00:50|83448.5|83398.5|83444.3|83394.3|83451.2|83401.2|83443.5|83393.5|68
1620867660000|2021-05-13 01:01:00|83445.6|83395.6|83448.1|83398.1|83450.3|83400.3|83441.7|83391.7|77
1620867670000|2021-05-13 01:01:10|83448.5|83398.5|83440.7|83390.7|83449.1|83399.1|83439.1|83389.1|68
1620867680000|2021-05-13 01:01:20|83440.2|83390.2|83436.6|83386.6|83445.8|83395.8|83435.1|83385.1|76
1620867690000|2021-05-13 01:01:30|83437.2|83387.2|83439|83389|83443.2|83393.2|83435.1|83385.1|69
1620867700000|2021-05-13 01:01:40|83434.4|83384.4|83437.9|83387.9|83437.9|83387.9|83431.9|83381.9|74
1620867710000|2021-05-13 01:01:50|83436.8|83386.8|83429.5|83379.5|83436.8|83386.8|83429.3|83379.3|73
1620867720000|2021-05-13 01:02:00|83428.9|83378.9|83432.8|83382.8|83435.8|83385.8|83424.9|83374.9|73
1620867730000|2021-05-13 01:02:10|83432.4|83382.4|83430.9|83380.9|83435.9|83385.9|83426.7|83376.7|65
1620867740000|2021-05-13 01:02:20|83431.1|83381.1|83439.5|83389.5|83439.5|83389.5|83428.1|83378.1|72
1620867750000|2021-05-13 01:02:30|83438.3|83388.3|83445.2|83395.2|83445.8|83395.8|83436.9|83386.9|75
1620867760000|2021-05-13 01:02:40|83443.7|83393.7|83436.2|83386.2|83445|83395|83435.2|83385.2|75
1620867770000|2021-05-13 01:02:50|83436.1|83386.1|83439.3|83389.3|83440.7|83390.7|83436|83386|73
1620867780000|2021-05-13 01:03:00|83440.6|83390.6|83456.2|83406.2|83469.6|83419.6|83440.6|83390.6|76
1620867790000|2021-05-13 01:03:10|83456.9|83406.9|83466.8|83416.8|83467.8|83417.8|83453.5|83403.5|71
1620867800000|2021-05-13 01:03:20|83465.8|83415.8|83460.8|83410.8|83467.2|83417.2|83458.8|83408.8|75
1620867810000|2021-05-13 01:03:30|83459.9|83409.9|83449.9|83399.9|83462.4|83412.4|83443.2|83393.2|76
1620867820000|2021-05-13 01:03:40|83447.7|83397.7|83450.3|83400.3|83453.8|83403.8|83443.2|83393.2|71
1620867830000|2021-05-13 01:03:50|83450.1|83400.1|83449.9|83399.9|83451.1|83401.1|83445.5|83395.5|74
1620867840000|2021-05-13 01:04:00|83448.4|83398.4|83440.2|83390.2|83448.4|83398.4|83439.4|83389.4|70
1620867850000|2021-05-13 01:04:10|83440.6|83390.6|83434.2|83384.2|83443.8|83393.8|83434.2|83384.2|75
1620867860000|2021-05-13 01:04:20|83434.8|83384.8|83438.4|83388.4|83439.1|83389.1|83433.5|83383.5|71
1620867870000|2021-05-13 01:04:30|83438.5|83388.5|83441|83391|83443.4|83393.4|83432.2|83382.2|75
1620867880000|2021-05-13 01:04:40|83442.2|83392.2|83441.9|83391.9|83445.7|83395.7|83436.8|83386.8|64
1620867890000|2021-05-13 01:04:50|83441.7|83391.7|83443.2|83393.2|83445.3|83395.3|83437.2|83387.2|69
1620867900000|2021-05-13 01:05:00|83442.9|83392.9|83442.9|83392.9|83445.1|83395.1|83440.9|83390.9|66
1620867910000|2021-05-13 01:05:10|83443.1|83393.1|83443.5|83393.5|83446.5|83396.5|83439|83389|76
1620867920000|2021-05-13 01:05:20|83443.7|83393.7|83440.7|83390.7|83451.4|83401.4|83438.5|83388.5|73
1620867930000|2021-05-13 01:05:30|83441.2|83391.2|83436.3|83386.3|83443.5|83393.5|83435.7|83385.7|77
1620867940000|2021-05-13 01:05:40|83437.2|83387.2|83440.5|83390.5|83444.1|83394.1|83436|83386|76
1620867950000|2021-05-13 01:05:50|83439.5|83389.5|83441.4|83391.4|83445.1|83395.1|83435.5|83385.5|73
1620867960000|2021-05-13 01:06:00|83440.3|83390.3|83441.8|83391.8|83446.2|83396.2|83438.3|83388.3|68
1620867970000|2021-05-13 01:06:10|83443.3|83393.3|83440.1|83390.1|83446.9|83396.9|83438.4|83388.4|75
1620867980000|2021-05-13 01:06:20|83436.8|83386.8|83438.2|83388.2|83445.1|83395.1|83436.8|83386.8|78
1620867990000|2021-05-13 01:06:30|83439.9|83389.9|83443.5|83393.5|83447.1|83397.1|83439.9|83389.9|76
1620868000000|2021-05-13 01:06:40|83445.9|83395.9|83441.6|83391.6|83446.3|83396.3|83436.7|83386.7|68
1620868010000|2021-05-13 01:06:50|83441|83391|83439.3|83389.3|83443.4|83393.4|83437.1|83387.1|70
1620868020000|2021-05-13 01:07:00|83439.5|83389.5|83441|83391|83441|83391|83434|83384|70
1620868030000|2021-05-13 01:07:10|83438|83388|83437.4|83387.4|83441.7|83391.7|83435|83385|72
1620868040000|2021-05-13 01:07:20|83436.8|83386.8|83432.6|83382.6|83439.4|83389.4|83430.8|83380.8|74
1620868050000|2021-05-13 01:07:30|83431.9|83381.9|83436.7|83386.7|83440|83390|83431.9|83381.9|75
1620868060000|2021-05-13 01:07:40|83436.9|83386.9|83432.7|83382.7|83441.2|83391.2|83432.2|83382.2|69
1620868070000|2021-05-13 01:07:50|83432.2|83382.2|83441.9|83391.9|83441.9|83391.9|83431.4|83381.4|71
1620868080000|2021-05-13 01:08:00|83438|83388|83440.3|83390.3|83441.9|83391.9|83436.2|83386.2|75
1620868090000|2021-05-13 01:08:10|83440.7|83390.7|83446.8|83396.8|83450.2|83400.2|83440|83390|77
1620868100000|2021-05-13 01:08:20|83445.9|83395.9|83442|83392|83446.3|83396.3|83439.1|83389.1|66
1620868110000|2021-05-13 01:08:30|83440.4|83390.4|83443.7|83393.7|83447.7|83397.7|83439.6|83389.6|70
1620868120000|2021-05-13 01:08:40|83443.2|83393.2|83426.8|83376.8|83447.3|83397.3|83421.2|83371.2|69
1620868130000|2021-05-13 01:08:50|83426.1|83376.1|83421|83371|83428|83378|83419.9|83369.9|22
1620868140000|2021-05-13 01:09:00|83421.5|83371.5|83426.8|83376.8|83428.3|83378.3|83420.4|83370.4|34
1620868150000|2021-05-13 01:09:10|83428.1|83378.1|83453.8|83403.8|83457.4|83407.4|83428.1|83378.1|63
1620868160000|2021-05-13 01:09:20|83458.4|83408.4|83454.1|83404.1|83458.4|83408.4|83450|83400|70
1620868170000|2021-05-13 01:09:30|83452.8|83402.8|83450.5|83400.5|83456.7|83406.7|83444.5|83394.5|75
1620868180000|2021-05-13 01:09:40|83449.4|83399.4|83443.4|83393.4|83455.5|83405.5|83440.4|83390.4|72
1620868190000|2021-05-13 01:09:50|83442.1|83392.1|83442|83392|83446.7|83396.7|83440.2|83390.2|62
1620868200000|2021-05-13 01:10:00|83440.7|83390.7|83445.4|83395.4|83446.3|83396.3|83440.2|83390.2|64
1620868210000|2021-05-13 01:10:10|83444.8|83394.8|83437.8|83387.8|83445.5|83395.5|83434.7|83384.7|70
1620868220000|2021-05-13 01:10:20|83438|83388|83434|83384|83441.1|83391.1|83431.3|83381.3|65
1620868230000|2021-05-13 01:10:30|83435.7|83385.7|83443.1|83393.1|83445.2|83395.2|83433.1|83383.1|76
1620868240000|2021-05-13 01:10:40|83443.6|83393.6|83446.6|83396.6|83446.7|83396.7|83439.5|83389.5|73
1620868250000|2021-05-13 01:10:50|83445.6|83395.6|83450.1|83400.1|83450.1|83400.1|83441|83391|69
1620868260000|2021-05-13 01:11:00|83450.2|83400.2|83445.3|83395.3|83451.7|83401.7|83441.4|83391.4|77
1620868270000|2021-05-13 01:11:10|83444.3|83394.3|83444.9|83394.9|83446.4|83396.4|83438.8|83388.8|78
1620868280000|2021-05-13 01:11:20|83443.3|83393.3|83442.3|83392.3|83445.8|83395.8|83436.9|83386.9|77
1620868290000|2021-05-13 01:11:30|83442.6|83392.6|83438.6|83388.6|83445.4|83395.4|83438.5|83388.5|76
1620868300000|2021-05-13 01:11:40|83435.8|83385.8|83432.6|83382.6|83440.4|83390.4|83432.3|83382.3|76
1620868310000|2021-05-13 01:11:50|83432.1|83382.1|83435.7|83385.7|83438.7|83388.7|83431|83381|76
1620868320000|2021-05-13 01:12:00|83435.3|83385.3|83426.9|83376.9|83435.9|83385.9|83425.7|83375.7|76
1620868330000|2021-05-13 01:12:10|83427.4|83377.4|83427.8|83377.8|83431.8|83381.8|83425.6|83375.6|71
1620868340000|2021-05-13 01:12:20|83426.2|83376.2|83430.7|83380.7|83433.4|83383.4|83425.4|83375.4|76
1620868350000|2021-05-13 01:12:30|83430.5|83380.5|83428.4|83378.4|83433|83383|83426.2|83376.2|76
1620868360000|2021-05-13 01:12:40|83428.2|83378.2|83433.2|83383.2|83433.2|83383.2|83426.8|83376.8|64
1620868370000|2021-05-13 01:12:50|83432.2|83382.2|83437.1|83387.1|83438.4|83388.4|83431.5|83381.5|71
1620868380000|2021-05-13 01:13:00|83436.9|83386.9|83443.5|83393.5|83446.4|83396.4|83434.4|83384.4|75
1620868390000|2021-05-13 01:13:10|83442.3|83392.3|83440.4|83390.4|83444|83394|83437|83387|78
1620868400000|2021-05-13 01:13:20|83440.7|83390.7|83444.3|83394.3|83444.3|83394.3|83435.2|83385.2|66
1620868410000|2021-05-13 01:13:30|83443.9|83393.9|83432.9|83382.9|83443.9|83393.9|83432.1|83382.1|75
1620868420000|2021-05-13 01:13:40|83433.8|83383.8|83435.3|83385.3|83438.7|83388.7|83433.8|83383.8|69
1620868430000|2021-05-13 01:13:50|83436.3|83386.3|83436.8|83386.8|83439.4|83389.4|83433.9|83383.9|64
1620868440000|2021-05-13 01:14:00|83436.3|83386.3|83442|83392|83444.8|83394.8|83436.3|83386.3|68
1620868450000|2021-05-13 01:14:10|83440.9|83390.9|83452.8|83402.8|83453.2|83403.2|83439.7|83389.7|72
1620868460000|2021-05-13 01:14:20|83450.1|83400.1|83450.4|83400.4|83455.8|83405.8|83448.9|83398.9|71
1620868470000|2021-05-13 01:14:30|83451.2|83401.2|83455.8|83405.8|83461.1|83411.1|83449.9|83399.9|74
1620868480000|2021-05-13 01:14:40|83453.3|83403.3|83450.9|83400.9|83456.6|83406.6|83449|83399|71
1620868490000|2021-05-13 01:14:50|83450.6|83400.6|83449.5|83399.5|83455|83405|83445.8|83395.8|70
1620868500000|2021-05-13 01:15:00|83448.6|83398.6|83443.3|83393.3|83451.5|83401.5|83443.3|83393.3|73
1620868510000|2021-05-13 01:15:10|83442.9|83392.9|83444.9|83394.9|83447.8|83397.8|83440.8|83390.8|74
1620868520000|2021-05-13 01:15:20|83445.6|83395.6|83446.2|83396.2|83447.8|83397.8|83439.3|83389.3|70
1620868530000|2021-05-13 01:15:30|83446.3|83396.3|83439.6|83389.6|83447.2|83397.2|83439.6|83389.6|74
1620868540000|2021-05-13 01:15:40|83439.9|83389.9|83434.1|83384.1|83441.4|83391.4|83433.3|83383.3|60
1620868550000|2021-05-13 01:15:50|83432.9|83382.9|83443.4|83393.4|83446.3|83396.3|83432.5|83382.5|73
1620868560000|2021-05-13 01:16:00|83445|83395|83440|83390|83446.8|83396.8|83438.7|83388.7|70
1620868570000|2021-05-13 01:16:10|83439.2|83389.2|83441.9|83391.9|83447.2|83397.2|83437.7|83387.7|71
1620868580000|2021-05-13 01:16:20|83442|83392|83442.9|83392.9|83444.3|83394.3|83435.9|83385.9|71
1620868590000|2021-05-13 01:16:30|83441.8|83391.8|83442.9|83392.9|83443.8|83393.8|83438.9|83388.9|73
1620868600000|2021-05-13 01:16:40|83442.6|83392.6|83446.3|83396.3|83448.8|83398.8|83436.3|83386.3|71
1620868610000|2021-05-13 01:16:50|83446.7|83396.7|83451.3|83401.3|83455.2|83405.2|83440|83390|72
1620868620000|2021-05-13 01:17:00|83450.5|83400.5|83451.1|83401.1|83455.4|83405.4|83450|83400|74
1620868630000|2021-05-13 01:17:10|83450.4|83400.4|83446.6|83396.6|83454|83404|83439.4|83389.4|78
1620868640000|2021-05-13 01:17:20|83444.3|83394.3|83441.8|83391.8|83447.4|83397.4|83438.5|83388.5|73
1620868650000|2021-05-13 01:17:30|83444.2|83394.2|83442.2|83392.2|83444.8|83394.8|83438.7|83388.7|76
1620868660000|2021-05-13 01:17:40|83441.6|83391.6|83442.7|83392.7|83445.4|83395.4|83438.1|83388.1|73
1620868670000|2021-05-13 01:17:50|83443.5|83393.5|83441.3|83391.3|83444.5|83394.5|83433.1|83383.1|70
1620868680000|2021-05-13 01:18:00|83439.9|83389.9|83440|83390|83444.9|83394.9|83436.5|83386.5|75
1620868690000|2021-05-13 01:18:10|83439.8|83389.8|83427|83377|83439.9|83389.9|83427|83377|75
1620868700000|2021-05-13 01:18:20|83426.9|83376.9|83424.5|83374.5|83432|83382|83423.9|83373.9|60
1620868710000|2021-05-13 01:18:30|83424.9|83374.9|83428.8|83378.8|83430.5|83380.5|83423.5|83373.5|65
1620868720000|2021-05-13 01:18:40|83428.4|83378.4|83427.3|83377.3|83429.8|83379.8|83424|83374|70
1620868730000|2021-05-13 01:18:50|83427|83377|83425.9|83375.9|83431.3|83381.3|83424.4|83374.4|71
1620868740000|2021-05-13 01:19:00|83428.8|83378.8|83427.7|83377.7|83429.6|83379.6|83424.2|83374.2|75
1620868750000|2021-05-13 01:19:10|83427.3|83377.3|83433.5|83383.5|83434.9|83384.9|83424.5|83374.5|74
1620868760000|2021-05-13 01:19:20|83434.1|83384.1|83433.8|83383.8|83438.3|83388.3|83429.9|83379.9|76
1620868770000|2021-05-13 01:19:30|83434.5|83384.5|83434.7|83384.7|83437.9|83387.9|83432.4|83382.4|75
1620868780000|2021-05-13 01:19:40|83434.3|83384.3|83438.1|83388.1|83439.3|83389.3|83433.8|83383.8|70
1620868790000|2021-05-13 01:19:50|83440.2|83390.2|83442|83392|83442.8|83392.8|83437|83387|72
1620868800000|2021-05-13 01:20:00|83440.2|83390.2|83436.4|83386.4|83442.1|83392.1|83436.1|83386.1|74
1620868810000|2021-05-13 01:20:10|83436|83386|83443.2|83393.2|83445.8|83395.8|83435.4|83385.4|75
1620868820000|2021-05-13 01:20:20|83441.8|83391.8|83438.3|83388.3|83443.6|83393.6|83435.6|83385.6|71
1620868830000|2021-05-13 01:20:30|83440|83390|83430.4|83380.4|83442.9|83392.9|83427.1|83377.1|74
1620868840000|2021-05-13 01:20:40|83429.7|83379.7|83425.2|83375.2|83431.6|83381.6|83418.3|83368.3|77
1620868850000|2021-05-13 01:20:50|83425|83375|83426.1|83376.1|83428.4|83378.4|83421.7|83371.7|74
1620868860000|2021-05-13 01:21:00|83427.2|83377.2|83429.6|83379.6|83431.8|83381.8|83425|83375|77
1620868870000|2021-05-13 01:21:10|83427.4|83377.4|83425|83375|83431.9|83381.9|83424.9|83374.9|74
1620868880000|2021-05-13 01:21:20|83426.3|83376.3|83424.2|83374.2|83428.6|83378.6|83422.3|83372.3|73
1620868890000|2021-05-13 01:21:30|83424.4|83374.4|83419.5|83369.5|83425.7|83375.7|83418.3|83368.3|74
1620868900000|2021-05-13 01:21:40|83420.9|83370.9|83425.7|83375.7|83427.5|83377.5|83417.3|83367.3|71
1620868910000|2021-05-13 01:21:50|83425.6|83375.6|83426.9|83376.9|83428.2|83378.2|83420.2|83370.2|70
1620868920000|2021-05-13 01:22:00|83428.7|83378.7|83430.9|83380.9|83436.9|83386.9|83426.1|83376.1|68
1620868930000|2021-05-13 01:22:10|83429.6|83379.6|83431.5|83381.5|83433.9|83383.9|83427.4|83377.4|68
1620868940000|2021-05-13 01:22:20|83433.9|83383.9|83433.2|83383.2|83436.2|83386.2|83430|83380|69
1620868950000|2021-05-13 01:22:30|83432.8|83382.8|83431|83381|83435.5|83385.5|83428|83378|74
1620868960000|2021-05-13 01:22:40|83430.2|83380.2|83435.4|83385.4|83438.5|83388.5|83426.1|83376.1|74
1620868970000|2021-05-13 01:22:50|83435|83385|83440|83390|83440.4|83390.4|83433.2|83383.2|73
1620868980000|2021-05-13 01:23:00|83438.9|83388.9|83431.3|83381.3|83439.8|83389.8|83427.6|83377.6|76
1620868990000|2021-05-13 01:23:10|83434.4|83384.4|83430.9|83380.9|83437.3|83387.3|83428.8|83378.8|74
1620869000000|2021-05-13 01:23:20|83432|83382|83427.6|83377.6|83435.6|83385.6|83425.7|83375.7|70
1620869010000|2021-05-13 01:23:30|83429.5|83379.5|83425.9|83375.9|83429.9|83379.9|83422.6|83372.6|72
1620869020000|2021-05-13 01:23:40|83425.1|83375.1|83430.2|83380.2|83430.2|83380.2|83424.9|83374.9|68
1620869030000|2021-05-13 01:23:50|83428.7|83378.7|83426.7|83376.7|83430.8|83380.8|83424.7|83374.7|73
1620869040000|2021-05-13 01:24:00|83426.8|83376.8|83425|83375|83430.7|83380.7|83422.8|83372.8|78
1620869050000|2021-05-13 01:24:10|83425.6|83375.6|83426.4|83376.4|83432.1|83382.1|83419.6|83369.6|75
1620869060000|2021-05-13 01:24:20|83426.5|83376.5|83425.8|83375.8|83429.3|83379.3|83423.5|83373.5|78
1620869070000|2021-05-13 01:24:30|83426.5|83376.5|83419.8|83369.8|83429.9|83379.9|83419.8|83369.8|75
1620869080000|2021-05-13 01:24:40|83420.8|83370.8|83425.8|83375.8|83430.7|83380.7|83420.8|83370.8|72
1620869090000|2021-05-13 01:24:50|83425.4|83375.4|83423.9|83373.9|83429.1|83379.1|83421.1|83371.1|69
1620869100000|2021-05-13 01:25:00|83423.8|83373.8|83422.1|83372.1|83427.6|83377.6|83421.9|83371.9|66
1620869110000|2021-05-13 01:25:10|83425.1|83375.1|83421.1|83371.1|83426.5|83376.5|83421|83371|72
1620869120000|2021-05-13 01:25:20|83421.9|83371.9|83424.6|83374.6|83428.4|83378.4|83417.6|83367.6|73
1620869130000|2021-05-13 01:25:30|83423.6|83373.6|83427.4|83377.4|83430.3|83380.3|83420.7|83370.7|75
1620869140000|2021-05-13 01:25:40|83427.2|83377.2|83420.6|83370.6|83430.3|83380.3|83420.6|83370.6|73
1620869150000|2021-05-13 01:25:50|83422.2|83372.2|83422.3|83372.3|83432|83382|83420.1|83370.1|65
1620869160000|2021-05-13 01:26:00|83422.6|83372.6|83431.5|83381.5|83432.1|83382.1|83421.4|83371.4|65
1620869170000|2021-05-13 01:26:10|83430.6|83380.6|83430.2|83380.2|83431.7|83381.7|83426.4|83376.4|72
1620869180000|2021-05-13 01:26:20|83428.7|83378.7|83427|83377|83428.7|83378.7|83422.7|83372.7|73
1620869190000|2021-05-13 01:26:30|83427.6|83377.6|83431.6|83381.6|83434.6|83384.6|83426.3|83376.3|72
1620869200000|2021-05-13 01:26:40|83431|83381|83430.2|83380.2|83433.5|83383.5|83428.6|83378.6|73
1620869210000|2021-05-13 01:26:50|83431.8|83381.8|83439.7|83389.7|83441.1|83391.1|83430.5|83380.5|73
1620869220000|2021-05-13 01:27:00|83439.4|83389.4|83440|83390|83442.3|83392.3|83437.8|83387.8|55
1620869230000|2021-05-13 01:27:10|83439.1|83389.1|83441.6|83391.6|83443.4|83393.4|83438.7|83388.7|61
1620869240000|2021-05-13 01:27:20|83442.1|83392.1|83442.4|83392.4|83444.8|83394.8|83439.3|83389.3|61
1620869250000|2021-05-13 01:27:30|83442.9|83392.9|83442.7|83392.7|83446.2|83396.2|83439.5|83389.5|75
1620869260000|2021-05-13 01:27:40|83442.2|83392.2|83443.9|83393.9|83448.3|83398.3|83440.4|83390.4|58
1620869270000|2021-05-13 01:27:50|83444.6|83394.6|83445.2|83395.2|83448.8|83398.8|83440.5|83390.5|67
1620869280000|2021-05-13 01:28:00|83444.5|83394.5|83439.5|83389.5|83447.3|83397.3|83435.9|83385.9|52
1620869290000|2021-05-13 01:28:10|83441.2|83391.2|83437.7|83387.7|83442.4|83392.4|83430.3|83380.3|76
1620869300000|2021-05-13 01:28:20|83436|83386|83433.9|83383.9|83438|83388|83431.7|83381.7|71
1620869310000|2021-05-13 01:28:30|83433.7|83383.7|83437.5|83387.5|83439|83389|83430.9|83380.9|67
1620869320000|2021-05-13 01:28:40|83436.8|83386.8|83436.2|83386.2|83440.1|83390.1|83431.7|83381.7|70
1620869330000|2021-05-13 01:28:50|83435.6|83385.6|83429.3|83379.3|83437.9|83387.9|83428.8|83378.8|71
1620869340000|2021-05-13 01:29:00|83429.5|83379.5|83436.4|83386.4|83437.8|83387.8|83428.1|83378.1|71
1620869350000|2021-05-13 01:29:10|83433.5|83383.5|83427.3|83377.3|83436.5|83386.5|83421.7|83371.7|79
1620869360000|2021-05-13 01:29:20|83424.2|83374.2|83425.1|83375.1|83430.9|83380.9|83421.8|83371.8|74
1620869370000|2021-05-13 01:29:30|83427.7|83377.7|83426.3|83376.3|83430.2|83380.2|83425.6|83375.6|59
1620869380000|2021-05-13 01:29:40|83423.1|83373.1|83418.8|83368.8|83426.7|83376.7|83418.3|83368.3|58
1620869390000|2021-05-13 01:29:50|83421.5|83371.5|83425.4|83375.4|83426.4|83376.4|83419.7|83369.7|73
1620869400000|2021-05-13 01:30:00|83426.1|83376.1|83432.4|83382.4|83434.3|83384.3|83421.9|83371.9|73
1620869410000|2021-05-13 01:30:10|83432.8|83382.8|83431.4|83381.4|83433.8|83383.8|83428.4|83378.4|67
1620869420000|2021-05-13 01:30:20|83430.8|83380.8|83426.3|83376.3|83432.6|83382.6|83424.8|83374.8|68
1620869430000|2021-05-13 01:30:30|83425.5|83375.5|83421.6|83371.6|83428.9|83378.9|83421.4|83371.4|64
1620869440000|2021-05-13 01:30:40|83421.7|83371.7|83424.8|83374.8|83427.1|83377.1|83420.5|83370.5|63
1620869450000|2021-05-13 01:30:50|83424.1|83374.1|83429.4|83379.4|83430.8|83380.8|83423.3|83373.3|68
1620869460000|2021-05-13 01:31:00|83430.8|83380.8|83421.9|83371.9|83430.9|83380.9|83419.6|83369.6|72
1620869470000|2021-05-13 01:31:10|83424.6|83374.6|83425.3|83375.3|83427.7|83377.7|83418.9|83368.9|75
1620869480000|2021-05-13 01:31:20|83424.6|83374.6|83435.5|83385.5|83438.5|83388.5|83424.6|83374.6|67
1620869490000|2021-05-13 01:31:30|83435.9|83385.9|83418.7|83368.7|83437.6|83387.6|83418.2|83368.2|70
1620869500000|2021-05-13 01:31:40|83419.2|83369.2|83421|83371|83424.8|83374.8|83418.1|83368.1|73
1620869510000|2021-05-13 01:31:50|83423.7|83373.7|83415.2|83365.2|83425.9|83375.9|83415|83365|74
1620869520000|2021-05-13 01:32:00|83415.8|83365.8|83418.4|83368.4|83423|83373|83414.5|83364.5|73
1620869530000|2021-05-13 01:32:10|83418.8|83368.8|83416.3|83366.3|83422.5|83372.5|83412.5|83362.5|75
1620869540000|2021-05-13 01:32:20|83416.4|83366.4|83418.9|83368.9|83422.4|83372.4|83414|83364|74
1620869550000|2021-05-13 01:32:30|83417.8|83367.8|83421.2|83371.2|83421.9|83371.9|83413.9|83363.9|75
1620869560000|2021-05-13 01:32:40|83421.4|83371.4|83420.1|83370.1|83423.8|83373.8|83412.2|83362.2|76
1620869570000|2021-05-13 01:32:50|83419.5|83369.5|83404.6|83354.6|83420.4|83370.4|83402.5|83352.5|77
1620869580000|2021-05-13 01:33:00|83405.8|83355.8|83386.7|83336.7|83405.8|83355.8|83383.8|83333.8|56
1620869590000|2021-05-13 01:33:10|83387.3|83337.3|83379.7|83329.7|83387.7|83337.7|83378.1|83328.1|33
1620869600000|2021-05-13 01:33:20|83380|83330|83381.3|83331.3|83381.6|83331.6|83379.8|83329.8|28
1620869610000|2021-05-13 01:33:30|83381.4|83331.4|83375.5|83325.5|83382.7|83332.7|83373.7|83323.7|32
1620869620000|2021-05-13 01:33:40|83375.4|83325.4|83373.7|83323.7|83378.1|83328.1|83373.7|83323.7|25
1620869630000|2021-05-13 01:33:50|83374.1|83324.1|83360.4|83310.4|83374.1|83324.1|83358.5|83308.5|41
1620869640000|2021-05-13 01:34:00|83360.3|83310.3|83362.6|83312.6|83363.5|83313.5|83359.8|83309.8|25
1620869650000|2021-05-13 01:34:10|83362.9|83312.9|83353.8|83303.8|83363.2|83313.2|83352.7|83302.7|39
1620869660000|2021-05-13 01:34:20|83352.3|83302.3|83335.3|83285.3|83353.6|83303.6|83328.2|83278.2|48
1620869670000|2021-05-13 01:34:30|83335.1|83285.1|83330.2|83280.2|83336|83286|83328.6|83278.6|46
1620869680000|2021-05-13 01:34:40|83329.4|83279.4|83337.1|83287.1|83337.1|83287.1|83329.3|83279.3|31
1620869690000|2021-05-13 01:34:50|83337.6|83287.6|83345.8|83295.8|83346.3|83296.3|83337.4|83287.4|38
1620869700000|2021-05-13 01:35:00|83343.7|83293.7|83353|83303|83354.2|83304.2|83343.5|83293.5|54
1620869710000|2021-05-13 01:35:10|83354.5|83304.5|83355.7|83305.7|83356.4|83306.4|83353.6|83303.6|32
1620869720000|2021-05-13 01:35:20|83355.5|83305.5|83354|83304|83356.2|83306.2|83351.6|83301.6|13
1620869730000|2021-05-13 01:35:30|83353.6|83303.6|83353.5|83303.5|83354.2|83304.2|83350.9|83300.9|17
1620869740000|2021-05-13 01:35:40|83353.1|83303.1|83352.6|83302.6|83355.7|83305.7|83351|83301|34
1620869750000|2021-05-13 01:35:50|83352.7|83302.7|83358.8|83308.8|83359.9|83309.9|83352.3|83302.3|45
1620869760000|2021-05-13 01:36:00|83359.3|83309.3|83352.8|83302.8|83359.9|83309.9|83349.3|83299.3|51
1620869770000|2021-05-13 01:36:10|83352.5|83302.5|83353.8|83303.8|83356.3|83306.3|83350|83300|68
1620869780000|2021-05-13 01:36:20|83353.7|83303.7|83354.5|83304.5|83357.6|83307.6|83352.3|83302.3|42
1620869790000|2021-05-13 01:36:30|83354.9|83304.9|83353.3|83303.3|83355|83305|83350.6|83300.6|67
1620869800000|2021-05-13 01:36:40|83352.6|83302.6|83379.9|83329.9|83380|83330|83351.5|83301.5|74
1620869810000|2021-05-13 01:36:50|83379|83329|83403.1|83353.1|83403.5|83353.5|83377.9|83327.9|66
1620869820000|2021-05-13 01:37:00|83403.7|83353.7|83416.3|83366.3|83416.3|83366.3|83399.3|83349.3|67
1620869830000|2021-05-13 01:37:10|83420.7|83370.7|83415|83365|83421.6|83371.6|83412.1|83362.1|55
1620869840000|2021-05-13 01:37:20|83415.4|83365.4|83417.5|83367.5|83420.6|83370.6|83414.8|83364.8|39
1620869850000|2021-05-13 01:37:30|83417.9|83367.9|83381.7|83331.7|83419.3|83369.3|83376.7|83326.7|59
1620869860000|2021-05-13 01:37:40|83381.9|83331.9|83371.6|83321.6|83381.9|83331.9|83369|83319|47
1620869870000|2021-05-13 01:37:50|83371.3|83321.3|83366.6|83316.6|83372.5|83322.5|83366.6|83316.6|34
1620869880000|2021-05-13 01:38:00|83366.9|83316.9|83365.7|83315.7|83367.9|83317.9|83364.7|83314.7|27
1620869890000|2021-05-13 01:38:10|83364.3|83314.3|83369.2|83319.2|83369.2|83319.2|83363.7|83313.7|42
1620869900000|2021-05-13 01:38:20|83369.9|83319.9|83367.3|83317.3|83370.5|83320.5|83363|83313|45
1620869910000|2021-05-13 01:38:30|83367.1|83317.1|83400.7|83350.7|83400.8|83350.8|83364.2|83314.2|73
1620869920000|2021-05-13 01:38:40|83400.8|83350.8|83408|83358|83411.8|83361.8|83398.2|83348.2|62
1620869930000|2021-05-13 01:38:50|83418.4|83368.4|83423.8|83373.8|83427.7|83377.7|83415.7|83365.7|68
1620869940000|2021-05-13 01:39:00|83424.1|83374.1|83432.9|83382.9|83436.3|83386.3|83423.2|83373.2|68
1620869950000|2021-05-13 01:39:10|83431.8|83381.8|83425.8|83375.8|83436.4|83386.4|83423.2|83373.2|64
1620869960000|2021-05-13 01:39:20|83424.3|83374.3|83388.7|83338.7|83424.8|83374.8|83385.5|83335.5|70
1620869970000|2021-05-13 01:39:30|83386.1|83336.1|83366|83316|83389.2|83339.2|83363.7|83313.7|68
1620869980000|2021-05-13 01:39:40|83364.8|83314.8|83362.7|83312.7|83367.6|83317.6|83361|83311|46
1620869990000|2021-05-13 01:39:50|83361.5|83311.5|83362.4|83312.4|83362.4|83312.4|83359.5|83309.5|26
1620870000000|2021-05-13 01:40:00|83362.2|83312.2|83358.3|83308.3|83363.9|83313.9|83358.3|83308.3|29
1620870010000|2021-05-13 01:40:10|83358.4|83308.4|83367.4|83317.4|83367.4|83317.4|83357.2|83307.2|36
1620870020000|2021-05-13 01:40:20|83362.7|83312.7|83358.5|83308.5|83362.7|83312.7|83358.5|83308.5|41
1620870030000|2021-05-13 01:40:30|83359.8|83309.8|83368.8|83318.8|83369.7|83319.7|83356.4|83306.4|58
1620870040000|2021-05-13 01:40:40|83368.7|83318.7|83377.9|83327.9|83379.6|83329.6|83368.7|83318.7|56
1620870050000|2021-05-13 01:40:50|83377.4|83327.4|83400.4|83350.4|83412.2|83362.2|83372.8|83322.8|71
1620870060000|2021-05-13 01:41:00|83402.8|83352.8|83407.4|83357.4|83415.6|83365.6|83398.3|83348.3|68
1620870070000|2021-05-13 01:41:10|83408.3|83358.3|83407.8|83357.8|83411.3|83361.3|83405.7|83355.7|55
1620870080000|2021-05-13 01:41:20|83408|83358|83408.1|83358.1|83409.3|83359.3|83407.2|83357.2|23
1620870090000|2021-05-13 01:41:30|83408|83358|83404.9|83354.9|83409.2|83359.2|83404.6|83354.6|40
1620870100000|2021-05-13 01:41:40|83404.5|83354.5|83398.2|83348.2|83405.7|83355.7|83397.1|83347.1|45
1620870110000|2021-05-13 01:41:50|83398.3|83348.3|83390.7|83340.7|83398.3|83348.3|83390.5|83340.5|51
1620870120000|2021-05-13 01:42:00|83390.8|83340.8|83387|83337|83392.2|83342.2|83387|83337|52
1620870130000|2021-05-13 01:42:10|83387.2|83337.2|83374.6|83324.6|83388.2|83338.2|83371.2|83321.2|64
1620870140000|2021-05-13 01:42:20|83373.6|83323.6|83371.4|83321.4|83375.5|83325.5|83368.4|83318.4|65
1620870150000|2021-05-13 01:42:30|83371.2|83321.2|83370.9|83320.9|83376.1|83326.1|83369.1|83319.1|68
1620870160000|2021-05-13 01:42:40|83370.5|83320.5|83370.3|83320.3|83374.8|83324.8|83363.6|83313.6|72
1620870170000|2021-05-13 01:42:50|83372.6|83322.6|83364.4|83314.4|83372.6|83322.6|83361.6|83311.6|71
1620870180000|2021-05-13 01:43:00|83361.6|83311.6|83352.7|83302.7|83364.1|83314.1|83351.1|83301.1|66
1620870190000|2021-05-13 01:43:10|83351.1|83301.1|83327.3|83277.3|83351.5|83301.5|83327|83277|71
1620870200000|2021-05-13 01:43:20|83330.7|83280.7|83329.3|83279.3|83335.1|83285.1|83327.4|83277.4|72
1620870210000|2021-05-13 01:43:30|83332.6|83282.6|83311.4|83261.4|83332.6|83282.6|83310.2|83260.2|72
1620870220000|2021-05-13 01:43:40|83311.3|83261.3|83309.6|83259.6|83316.2|83266.2|83308.3|83258.3|43
1620870230000|2021-05-13 01:43:50|83310|83260|83312.9|83262.9|83313.9|83263.9|83308.1|83258.1|66
1620870240000|2021-05-13 01:44:00|83313|83263|83306.3|83256.3|83313.7|83263.7|83306.1|83256.1|54
1620870250000|2021-05-13 01:44:10|83306|83256|83304.9|83254.9|83307.7|83257.7|83303.4|83253.4|71
1620870260000|2021-05-13 01:44:20|83306.8|83256.8|83308.1|83258.1|83310.1|83260.1|83302.6|83252.6|62
1620870270000|2021-05-13 01:44:30|83307.5|83257.5|83300.1|83250.1|83310.3|83260.3|83294.6|83244.6|64
1620870280000|2021-05-13 01:44:40|83301.8|83251.8|83308.7|83258.7|83309|83259|83299.8|83249.8|64
1620870290000|2021-05-13 01:44:50|83309.4|83259.4|83307.3|83257.3|83313.2|83263.2|83304.2|83254.2|70
1620870300000|2021-05-13 01:45:00|83307|83257|83299.9|83249.9|83307|83257|83297.7|83247.7|63
1620870310000|2021-05-13 01:45:10|83300.8|83250.8|83306.1|83256.1|83307|83257|83300.1|83250.1|72
1620870320000|2021-05-13 01:45:20|83306.7|83256.7|83313.5|83263.5|83316.1|83266.1|83306.7|83256.7|68
1620870330000|2021-05-13 01:45:30|83313.4|83263.4|83309|83259|83315.4|83265.4|83309|83259|66
1620870340000|2021-05-13 01:45:40|83308|83258|83304.8|83254.8|83310.3|83260.3|83304.8|83254.8|69
1620870350000|2021-05-13 01:45:50|83304.9|83254.9|83307|83257|83313.3|83263.3|83303.5|83253.5|68
1620870360000|2021-05-13 01:46:00|83308.2|83258.2|83311.8|83261.8|83316.8|83266.8|83306.6|83256.6|59
1620870370000|2021-05-13 01:46:10|83311.5|83261.5|83307.9|83257.9|83313.4|83263.4|83307.6|83257.6|61
1620870380000|2021-05-13 01:46:20|83307.7|83257.7|83298.2|83248.2|83320.7|83270.7|83296.4|83246.4|70
1620870390000|2021-05-13 01:46:30|83298.5|83248.5|83340.9|83290.9|83343.1|83293.1|83298|83248|66
1620870400000|2021-05-13 01:46:40|83341.3|83291.3|83343.5|83293.5|83347.9|83297.9|83339.4|83289.4|68
1620870410000|2021-05-13 01:46:50|83343|83293|83339.8|83289.8|83344.5|83294.5|83338.3|83288.3|53
1620870420000|2021-05-13 01:47:00|83340.1|83290.1|83332.1|83282.1|83340.3|83290.3|83320.2|83270.2|75
1620870430000|2021-05-13 01:47:10|83331.7|83281.7|83330.6|83280.6|83338.5|83288.5|83323.9|83273.9|67
1620870440000|2021-05-13 01:47:20|83332.4|83282.4|83335|83285|83338.5|83288.5|83330.6|83280.6|60
1620870450000|2021-05-13 01:47:30|83334.9|83284.9|83338.5|83288.5|83338.5|83288.5|83333.3|83283.3|55
1620870460000|2021-05-13 01:47:40|83337.4|83287.4|83337.4|83287.4|83340.9|83290.9|83333.7|83283.7|57
1620870470000|2021-05-13 01:47:50|83336.9|83286.9|83335.4|83285.4|83337.8|83287.8|83333.9|83283.9|55
1620870480000|2021-05-13 01:48:00|83335.2|83285.2|83339.2|83289.2|83342.4|83292.4|83334.4|83284.4|71
1620870490000|2021-05-13 01:48:10|83341.7|83291.7|83342.8|83292.8|83345|83295|83338.3|83288.3|70
1620870500000|2021-05-13 01:48:20|83343.1|83293.1|83335|83285|83344.7|83294.7|83334.8|83284.8|71
1620870510000|2021-05-13 01:48:30|83334.5|83284.5|83338.9|83288.9|83341.1|83291.1|83334.5|83284.5|51
1620870520000|2021-05-13 01:48:40|83337.9|83287.9|83339.9|83289.9|83341.7|83291.7|83336.5|83286.5|71
1620870530000|2021-05-13 01:48:50|83339.6|83289.6|83340.5|83290.5|83341.1|83291.1|83337.8|83287.8|60
1620870540000|2021-05-13 01:49:00|83340.8|83290.8|83343.8|83293.8|83345.8|83295.8|83340.8|83290.8|67
1620870550000|2021-05-13 01:49:10|83343.5|83293.5|83348.6|83298.6|83349.1|83299.1|83342.9|83292.9|69
1620870560000|2021-05-13 01:49:20|83348.7|83298.7|83380.6|83330.6|83380.6|83330.6|83347.9|83297.9|74
1620870570000|2021-05-13 01:49:30|83377.6|83327.6|83379.7|83329.7|83382.2|83332.2|83373.8|83323.8|75
1620870580000|2021-05-13 01:49:40|83380|83330|83374.7|83324.7|83384.1|83334.1|83373.4|83323.4|69
1620870590000|2021-05-13 01:49:50|83375.3|83325.3|83379.7|83329.7|83379.7|83329.7|83374.4|83324.4|50
1620870600000|2021-05-13 01:50:00|83379.6|83329.6|83344.2|83294.2|83379.9|83329.9|83344.2|83294.2|67
1620870610000|2021-05-13 01:50:10|83344.4|83294.4|83348.4|83298.4|83349.7|83299.7|83343.2|83293.2|52
1620870620000|2021-05-13 01:50:20|83349.2|83299.2|83352.8|83302.8|83353.7|83303.7|83349.2|83299.2|59
1620870630000|2021-05-13 01:50:30|83351.7|83301.7|83350|83300|83352.9|83302.9|83348.9|83298.9|47
1620870640000|2021-05-13 01:50:40|83351|83301|83351.1|83301.1|83352.2|83302.2|83348.6|83298.6|34
1620870650000|2021-05-13 01:50:50|83351.9|83301.9|83354.9|83304.9|83354.9|83304.9|83350.2|83300.2|42
1620870660000|2021-05-13 01:51:00|83355|83305|83354.6|83304.6|83357.9|83307.9|83350.7|83300.7|67
1620870670000|2021-05-13 01:51:10|83357|83307|83354.3|83304.3|83357.5|83307.5|83351.6|83301.6|65
1620870680000|2021-05-13 01:51:20|83354.2|83304.2|83353.3|83303.3|83356.1|83306.1|83351.6|83301.6|46
1620870690000|2021-05-13 01:51:30|83353.2|83303.2|83352|83302|83353.2|83303.2|83350.9|83300.9|52
1620870700000|2021-05-13 01:51:40|83352.1|83302.1|83347.1|83297.1|83353.8|83303.8|83347.1|83297.1|44
1620870710000|2021-05-13 01:51:50|83347.2|83297.2|83343.7|83293.7|83348|83298|83342.3|83292.3|47
1620870720000|2021-05-13 01:52:00|83343.6|83293.6|83343.7|83293.7|83344.7|83294.7|83342.7|83292.7|30
1620870730000|2021-05-13 01:52:10|83343.6|83293.6|83341.4|83291.4|83346.4|83296.4|83340.9|83290.9|29
1620870740000|2021-05-13 01:52:20|83341.6|83291.6|83337.8|83287.8|83341.9|83291.9|83337.2|83287.2|34
1620870750000|2021-05-13 01:52:30|83338|83288|83337.2|83287.2|83338.3|83288.3|83337|83287|19
1620870760000|2021-05-13 01:52:40|83336.8|83286.8|83352.4|83302.4|83354.7|83304.7|83332.8|83282.8|52
1620870770000|2021-05-13 01:52:50|83353.1|83303.1|83352.9|83302.9|83357.4|83307.4|83350.7|83300.7|69
1620870780000|2021-05-13 01:53:00|83353|83303|83352.9|83302.9|83356.1|83306.1|83351.1|83301.1|66
1620870790000|2021-05-13 01:53:10|83353|83303|83356|83306|83357.1|83307.1|83352.8|83302.8|71
1620870800000|2021-05-13 01:53:20|83356.7|83306.7|83361.2|83311.2|83362|83312|83353.8|83303.8|69
1620870810000|2021-05-13 01:53:30|83361|83311|83362.3|83312.3|83363.3|83313.3|83359.7|83309.7|62
1620870820000|2021-05-13 01:53:40|83362.4|83312.4|83361.1|83311.1|83362.4|83312.4|83359.7|83309.7|62
1620870830000|2021-05-13 01:53:50|83360.9|83310.9|83363.9|83313.9|83364.5|83314.5|83360.1|83310.1|62
1620870840000|2021-05-13 01:54:00|83363.5|83313.5|83372.3|83322.3|83374.7|83324.7|83363.2|83313.2|62
1620870850000|2021-05-13 01:54:10|83372.7|83322.7|83360.8|83310.8|83374.4|83324.4|83359.6|83309.6|60
1620870860000|2021-05-13 01:54:20|83360.3|83310.3|83362.3|83312.3|83363.6|83313.6|83360.3|83310.3|46
1620870870000|2021-05-13 01:54:30|83362.6|83312.6|83358.2|83308.2|83363.1|83313.1|83358.2|83308.2|38
1620870880000|2021-05-13 01:54:40|83358.1|83308.1|83359.3|83309.3|83360.2|83310.2|83356.9|83306.9|15
1620870890000|2021-05-13 01:54:50|83359.9|83309.9|83354|83304|83359.9|83309.9|83351.7|83301.7|42
1620870900000|2021-05-13 01:55:00|83353.9|83303.9|83356.6|83306.6|83357.2|83307.2|83353.9|83303.9|49
1620870910000|2021-05-13 01:55:10|83356.5|83306.5|83355.7|83305.7|83358.5|83308.5|83355.6|83305.6|32
1620870920000|2021-05-13 01:55:20|83355.9|83305.9|83354.8|83304.8|83356.1|83306.1|83354.4|83304.4|32
1620870930000|2021-05-13 01:55:30|83354.6|83304.6|83350.6|83300.6|83357.6|83307.6|83350|83300|40
1620870940000|2021-05-13 01:55:40|83350.4|83300.4|83348.6|83298.6|83351.8|83301.8|83348.4|83298.4|30
1620870950000|2021-05-13 01:55:50|83348.3|83298.3|83350.1|83300.1|83351.2|83301.2|83348.3|83298.3|26
1620870960000|2021-05-13 01:56:00|83350.3|83300.3|83350.4|83300.4|83351|83301|83349.6|83299.6|29
1620870970000|2021-05-13 01:56:10|83350.7|83300.7|83353.8|83303.8|83353.8|83303.8|83350.7|83300.7|21
1620870980000|2021-05-13 01:56:20|83353.3|83303.3|83357.6|83307.6|83358.5|83308.5|83353.2|83303.2|35
1620870990000|2021-05-13 01:56:30|83356.8|83306.8|83358.8|83308.8|83359|83309|83356.6|83306.6|34
1620871000000|2021-05-13 01:56:40|83358.7|83308.7|83355.4|83305.4|83359.2|83309.2|83351.3|83301.3|34
1620871010000|2021-05-13 01:56:50|83356|83306|83355.6|83305.6|83356|83306|83353|83303|32
1620871020000|2021-05-13 01:57:00|83355.3|83305.3|83354.3|83304.3|83355.6|83305.6|83353.8|83303.8|35
1620871030000|2021-05-13 01:57:10|83354.1|83304.1|83352.3|83302.3|83357.3|83307.3|83352.3|83302.3|38
1620871040000|2021-05-13 01:57:20|83352.7|83302.7|83351.3|83301.3|83352.9|83302.9|83351.1|83301.1|30
1620871050000|2021-05-13 01:57:30|83351.4|83301.4|83350.7|83300.7|83352.8|83302.8|83350|83300|21
1620871060000|2021-05-13 01:57:40|83351|83301|83345.1|83295.1|83351.3|83301.3|83345.1|83295.1|22
1620871070000|2021-05-13 01:57:50|83345.7|83295.7|83344.7|83294.7|83345.7|83295.7|83344.5|83294.5|15
1620871080000|2021-05-13 01:58:00|83344.6|83294.6|83342.3|83292.3|83344.8|83294.8|83342.3|83292.3|25
1620871090000|2021-05-13 01:58:10|83340.9|83290.9|83357.9|83307.9|83361.8|83311.8|83340.3|83290.3|64
1620871100000|2021-05-13 01:58:20|83358|83308|83358.5|83308.5|83359.8|83309.8|83352.3|83302.3|55
1620871110000|2021-05-13 01:58:30|83358.4|83308.4|83358.8|83308.8|83362.1|83312.1|83358.3|83308.3|39
1620871120000|2021-05-13 01:58:40|83357.9|83307.9|83354.8|83304.8|83357.9|83307.9|83351.8|83301.8|64
1620871130000|2021-05-13 01:58:50|83354.7|83304.7|83355.8|83305.8|83357.4|83307.4|83353.4|83303.4|63
1620871140000|2021-05-13 01:59:00|83356|83306|83352.9|83302.9|83358.5|83308.5|83352.9|83302.9|36
1620871150000|2021-05-13 01:59:10|83352.7|83302.7|83352.7|83302.7|83356.1|83306.1|83351.3|83301.3|66
1620871160000|2021-05-13 01:59:20|83351.9|83301.9|83355.3|83305.3|83356.6|83306.6|83350.5|83300.5|66
1620871170000|2021-05-13 01:59:30|83355.8|83305.8|83351.4|83301.4|83355.8|83305.8|83351.2|83301.2|58
1620871180000|2021-05-13 01:59:40|83350.3|83300.3|83339.6|83289.6|83350.6|83300.6|83338.9|83288.9|51
1620871190000|2021-05-13 01:59:50|83339.4|83289.4|83337.9|83287.9|83340.4|83290.4|83337.4|83287.4|27
1620871200000|2021-05-13 02:00:00|83338.1|83288.1|83336.6|83286.6|83339.1|83289.1|83335.6|83285.6|32
1620871210000|2021-05-13 02:00:10|83336.5|83286.5|83357|83307|83357.6|83307.6|83334.4|83284.4|37
1620871220000|2021-05-13 02:00:20|83355.3|83305.3|83363.7|83313.7|83365.2|83315.2|83351.7|83301.7|70
1620871230000|2021-05-13 02:00:30|83368.4|83318.4|83381|83331|83385|83335|83368.3|83318.3|64
1620871240000|2021-05-13 02:00:40|83381.4|83331.4|83393.5|83343.5|83394.4|83344.4|83375.4|83325.4|71
1620871250000|2021-05-13 02:00:50|83392.2|83342.2|83405.7|83355.7|83409.4|83359.4|83392.2|83342.2|70
1620871260000|2021-05-13 02:01:00|83405.2|83355.2|83406.9|83356.9|83408.7|83358.7|83403.6|83353.6|57
1620871270000|2021-05-13 02:01:10|83407.2|83357.2|83402|83352|83407.9|83357.9|83402|83352|64
1620871280000|2021-05-13 02:01:20|83402.6|83352.6|83372.8|83322.8|83403|83353|83371.7|83321.7|74
1620871290000|2021-05-13 02:01:30|83372.2|83322.2|83357.4|83307.4|83373.2|83323.2|83355.5|83305.5|65
1620871300000|2021-05-13 02:01:40|83357.8|83307.8|83353.5|83303.5|83360.1|83310.1|83353.5|83303.5|33
1620871310000|2021-05-13 02:01:50|83353.8|83303.8|83345.2|83295.2|83354.3|83304.3|83344.3|83294.3|52
1620871320000|2021-05-13 02:02:00|83345.1|83295.1|83346.8|83296.8|83348.4|83298.4|83345.1|83295.1|41
1620871330000|2021-05-13 02:02:10|83347|83297|83342.1|83292.1|83347|83297|83337.3|83287.3|50
1620871340000|2021-05-13 02:02:20|83341.3|83291.3|83361.6|83311.6|83363.9|83313.9|83339.2|83289.2|36
1620871350000|2021-05-13 02:02:30|83359.7|83309.7|83366|83316|83368.4|83318.4|83358.8|83308.8|73
1620871360000|2021-05-13 02:02:40|83366.1|83316.1|83390.8|83340.8|83395.4|83345.4|83363.7|83313.7|67
1620871370000|2021-05-13 02:02:50|83390.1|83340.1|83408.9|83358.9|83409.6|83359.6|83385.4|83335.4|70
1620871380000|2021-05-13 02:03:00|83409.9|83359.9|83392.2|83342.2|83411.5|83361.5|83392.2|83342.2|69
1620871390000|2021-05-13 02:03:10|83394.1|83344.1|83363.9|83313.9|83394.1|83344.1|83362.4|83312.4|64
1620871400000|2021-05-13 02:03:20|83363.2|83313.2|83348.3|83298.3|83364.8|83314.8|83347.5|83297.5|58
1620871410000|2021-05-13 02:03:30|83349.3|83299.3|83354.3|83304.3|83356|83306|83348.5|83298.5|56
1620871420000|2021-05-13 02:03:40|83354|83304|83348.7|83298.7|83354|83304|83344.6|83294.6|38
1620871430000|2021-05-13 02:03:50|83348.4|83298.4|83345.2|83295.2|83348.6|83298.6|83344.2|83294.2|35
1620871440000|2021-05-13 02:04:00|83345.4|83295.4|83351.2|83301.2|83354.4|83304.4|83343.5|83293.5|46
1620871450000|2021-05-13 02:04:10|83351.1|83301.1|83358.4|83308.4|83358.9|83308.9|83350.7|83300.7|42
1620871460000|2021-05-13 02:04:20|83356.3|83306.3|83356.2|83306.2|83359.4|83309.4|83356.2|83306.2|37
1620871470000|2021-05-13 02:04:30|83356.6|83306.6|83352|83302|83357.2|83307.2|83352|83302|41
1620871480000|2021-05-13 02:04:40|83352.3|83302.3|83352.4|83302.4|83354.6|83304.6|83350.1|83300.1|41
1620871490000|2021-05-13 02:04:50|83355.1|83305.1|83356.7|83306.7|83357.1|83307.1|83353.9|83303.9|40
1620871500000|2021-05-13 02:05:00|83356.9|83306.9|83355.7|83305.7|83356.9|83306.9|83354.6|83304.6|40
1620871510000|2021-05-13 02:05:10|83355.8|83305.8|83357.8|83307.8|83357.8|83307.8|83354.1|83304.1|39
1620871520000|2021-05-13 02:05:20|83358.4|83308.4|83354.8|83304.8|83358.4|83308.4|83354.8|83304.8|28
1620871530000|2021-05-13 02:05:30|83354.5|83304.5|83354|83304|83356.7|83306.7|83353.3|83303.3|38
1620871540000|2021-05-13 02:05:40|83353.9|83303.9|83353.3|83303.3|83354.5|83304.5|83353.2|83303.2|20
1620871550000|2021-05-13 02:05:50|83353.4|83303.4|83350.3|83300.3|83354.5|83304.5|83350.1|83300.1|28
1620871560000|2021-05-13 02:06:00|83350.2|83300.2|83353.9|83303.9|83353.9|83303.9|83350.1|83300.1|18
1620871570000|2021-05-13 02:06:10|83351.9|83301.9|83347.8|83297.8|83352.3|83302.3|83347.7|83297.7|51
1620871580000|2021-05-13 02:06:20|83348|83298|83347.7|83297.7|83349.3|83299.3|83346.9|83296.9|31
1620871590000|2021-05-13 02:06:30|83347.4|83297.4|83348.4|83298.4|83349.5|83299.5|83346.9|83296.9|35
1620871600000|2021-05-13 02:06:40|83348.2|83298.2|83350.2|83300.2|83350.4|83300.4|83347.8|83297.8|34
1620871610000|2021-05-13 02:06:50|83350.3|83300.3|83351.7|83301.7|83352.9|83302.9|83349.5|83299.5|37
1620871620000|2021-05-13 02:07:00|83351.6|83301.6|83351.9|83301.9|83352.5|83302.5|83351.6|83301.6|28
1620871630000|2021-05-13 02:07:10|83354.6|83304.6|83358.9|83308.9|83358.9|83308.9|83354|83304|46
1620871640000|2021-05-13 02:07:20|83360.1|83310.1|83365|83315|83367|83317|83358.8|83308.8|64
1620871650000|2021-05-13 02:07:30|83364.8|83314.8|83367.7|83317.7|83367.8|83317.8|83364.3|83314.3|37
1620871660000|2021-05-13 02:07:40|83367.6|83317.6|83366.7|83316.7|83369.3|83319.3|83365.2|83315.2|51
1620871670000|2021-05-13 02:07:50|83366.5|83316.5|83361.9|83311.9|83367|83317|83361.3|83311.3|47
1620871680000|2021-05-13 02:08:00|83362.1|83312.1|83368.7|83318.7|83370.1|83320.1|83362.1|83312.1|49
1620871690000|2021-05-13 02:08:10|83369|83319|83366.9|83316.9|83369.4|83319.4|83365.8|83315.8|31
1620871700000|2021-05-13 02:08:20|83366.7|83316.7|83372|83322|83374.8|83324.8|83366.5|83316.5|48
1620871710000|2021-05-13 02:08:30|83371.6|83321.6|83372.7|83322.7|83372.7|83322.7|83368.1|83318.1|41
1620871720000|2021-05-13 02:08:40|83372.9|83322.9|83369.9|83319.9|83374.6|83324.6|83369.7|83319.7|45
1620871730000|2021-05-13 02:08:50|83369.6|83319.6|83370.6|83320.6|83372.1|83322.1|83369.6|83319.6|45
1620871740000|2021-05-13 02:09:00|83370.7|83320.7|83371.8|83321.8|83373.7|83323.7|83370|83320|47
1620871750000|2021-05-13 02:09:10|83371.9|83321.9|83372.1|83322.1|83372.8|83322.8|83371.6|83321.6|23
1620871760000|2021-05-13 02:09:20|83372.5|83322.5|83372.7|83322.7|83372.9|83322.9|83371.5|83321.5|24
1620871770000|2021-05-13 02:09:30|83372.8|83322.8|83367.3|83317.3|83372.8|83322.8|83366|83316|37
1620871780000|2021-05-13 02:09:40|83367.2|83317.2|83366.2|83316.2|83367.2|83317.2|83366|83316|31
1620871790000|2021-05-13 02:09:50|83366|83316|83367.1|83317.1|83367.6|83317.6|83365.6|83315.6|31
1620871800000|2021-05-13 02:10:00|83366.9|83316.9|83366.8|83316.8|83368.7|83318.7|83365.4|83315.4|37
1620871810000|2021-05-13 02:10:10|83367.7|83317.7|83359.8|83309.8|83367.7|83317.7|83357.9|83307.9|49
1620871820000|2021-05-13 02:10:20|83359.6|83309.6|83360.7|83310.7|83360.7|83310.7|83355.8|83305.8|49
1620871830000|2021-05-13 02:10:30|83360.8|83310.8|83354.2|83304.2|83360.8|83310.8|83354.2|83304.2|44
1620871840000|2021-05-13 02:10:40|83354.1|83304.1|83349.4|83299.4|83354.5|83304.5|83348.7|83298.7|38
1620871850000|2021-05-13 02:10:50|83349|83299|83350.5|83300.5|83351.2|83301.2|83349|83299|25
1620871860000|2021-05-13 02:11:00|83350.8|83300.8|83350.6|83300.6|83352.3|83302.3|83350.3|83300.3|39
1620871870000|2021-05-13 02:11:10|83350.7|83300.7|83349.4|83299.4|83350.7|83300.7|83348.8|83298.8|37
1620871880000|2021-05-13 02:11:20|83349.6|83299.6|83348.4|83298.4|83350.8|83300.8|83348|83298|44
1620871890000|2021-05-13 02:11:30|83348.5|83298.5|83345.6|83295.6|83348.6|83298.6|83345.6|83295.6|41
1620871900000|2021-05-13 02:11:40|83346.8|83296.8|83352.5|83302.5|83353.5|83303.5|83346|83296|49
1620871910000|2021-05-13 02:11:50|83351.6|83301.6|83347.1|83297.1|83351.6|83301.6|83347|83297|34
1620871920000|2021-05-13 02:12:00|83347.3|83297.3|83347.3|83297.3|83348.9|83298.9|83346.6|83296.6|30
1620871930000|2021-05-13 02:12:10|83347.4|83297.4|83352.5|83302.5|83352.5|83302.5|83347.3|83297.3|54
1620871940000|2021-05-13 02:12:20|83351.3|83301.3|83364.5|83314.5|83366|83316|83351.3|83301.3|69
1620871950000|2021-05-13 02:12:30|83365|83315|83364.7|83314.7|83367.2|83317.2|83364.4|83314.4|35
1620871960000|2021-05-13 02:12:40|83364.4|83314.4|83363|83313|83365.6|83315.6|83363|83313|32
1620871970000|2021-05-13 02:12:50|83362.5|83312.5|83355.8|83305.8|83362.6|83312.6|83355.6|83305.6|42
1620871980000|2021-05-13 02:13:00|83356|83306|83362.6|83312.6|83362.9|83312.9|83354.6|83304.6|46
1620871990000|2021-05-13 02:13:10|83363.1|83313.1|83361.5|83311.5|83363.1|83313.1|83361.2|83311.2|27
1620872000000|2021-05-13 02:13:20|83361.4|83311.4|83361.1|83311.1|83362.8|83312.8|83360.5|83310.5|36
1620872010000|2021-05-13 02:13:30|83360.7|83310.7|83355.3|83305.3|83361.5|83311.5|83354.9|83304.9|40
1620872020000|2021-05-13 02:13:40|83355.5|83305.5|83358.1|83308.1|83359.3|83309.3|83355.4|83305.4|36
1620872030000|2021-05-13 02:13:50|83357.5|83307.5|83357.8|83307.8|83363.8|83313.8|83357.5|83307.5|49
1620872040000|2021-05-13 02:14:00|83357.9|83307.9|83357.8|83307.8|83358.8|83308.8|83356.9|83306.9|31
1620872050000|2021-05-13 02:14:10|83358.9|83308.9|83362.6|83312.6|83364.7|83314.7|83357.5|83307.5|27
1620872060000|2021-05-13 02:14:20|83363.9|83313.9|83369.2|83319.2|83370.8|83320.8|83363.9|83313.9|42
1620872070000|2021-05-13 02:14:30|83369|83319|83371.2|83321.2|83372.2|83322.2|83367.8|83317.8|29
1620872080000|2021-05-13 02:14:40|83370.4|83320.4|83370.9|83320.9|83373.7|83323.7|83369.9|83319.9|37
1620872090000|2021-05-13 02:14:50|83371|83321|83367.7|83317.7|83371.5|83321.5|83367.7|83317.7|39
1620872100000|2021-05-13 02:15:00|83368|83318|83371|83321|83371.1|83321.1|83368|83318|35
1620872110000|2021-05-13 02:15:10|83371.5|83321.5|83372.2|83322.2|83372.8|83322.8|83371.5|83321.5|20
1620872120000|2021-05-13 02:15:20|83372.3|83322.3|83372.5|83322.5|83372.5|83322.5|83370.2|83320.2|39
1620872130000|2021-05-13 02:15:30|83372.4|83322.4|83372.3|83322.3|83373.2|83323.2|83371.8|83321.8|24
1620872140000|2021-05-13 02:15:40|83370.6|83320.6|83362.8|83312.8|83370.8|83320.8|83362.1|83312.1|50
1620872150000|2021-05-13 02:15:50|83362.9|83312.9|83365.6|83315.6|83365.8|83315.8|83362.9|83312.9|20
1620872160000|2021-05-13 02:16:00|83365.4|83315.4|83363.6|83313.6|83365.5|83315.5|83363.2|83313.2|32
1620872170000|2021-05-13 02:16:10|83363.5|83313.5|83363.4|83313.4|83363.9|83313.9|83363.3|83313.3|21
1620872180000|2021-05-13 02:16:20|83363.5|83313.5|83361.5|83311.5|83364.8|83314.8|83361.5|83311.5|32
1620872190000|2021-05-13 02:16:30|83362.6|83312.6|83360.7|83310.7|83362.9|83312.9|83359.6|83309.6|38
1620872200000|2021-05-13 02:16:40|83361.7|83311.7|83358.9|83308.9|83361.7|83311.7|83358.6|83308.6|20
1620872210000|2021-05-13 02:16:50|83359|83309|83358.5|83308.5|83363.4|83313.4|83358.3|83308.3|56
1620872220000|2021-05-13 02:17:00|83357.9|83307.9|83360.5|83310.5|83360.9|83310.9|83357.6|83307.6|43
1620872230000|2021-05-13 02:17:10|83360.3|83310.3|83360.2|83310.2|83361.1|83311.1|83358.9|83308.9|30
1620872240000|2021-05-13 02:17:20|83360.1|83310.1|83361|83311|83361.9|83311.9|83359.9|83309.9|22
1620872250000|2021-05-13 02:17:30|83361.1|83311.1|83361.9|83311.9|83361.9|83311.9|83359.6|83309.6|28
1620872260000|2021-05-13 02:17:40|83361.7|83311.7|83364.1|83314.1|83364.2|83314.2|83361.7|83311.7|21
1620872270000|2021-05-13 02:17:50|83364|83314|83367|83317|83367|83317|83363.9|83313.9|19
1620872280000|2021-05-13 02:18:00|83368.4|83318.4|83368.6|83318.6|83369.9|83319.9|83367.9|83317.9|37
1620872290000|2021-05-13 02:18:10|83368.8|83318.8|83369.2|83319.2|83369.4|83319.4|83368.3|83318.3|28
1620872300000|2021-05-13 02:18:20|83369.3|83319.3|83369.3|83319.3|83369.6|83319.6|83368.6|83318.6|17
1620872310000|2021-05-13 02:18:30|83369.2|83319.2|83369.7|83319.7|83371.6|83321.6|83369.2|83319.2|37
1620872320000|2021-05-13 02:18:40|83369.6|83319.6|83372.1|83322.1|83376.8|83326.8|83369.6|83319.6|43
1620872330000|2021-05-13 02:18:50|83372.2|83322.2|83369.1|83319.1|83372.8|83322.8|83368.6|83318.6|41
1620872340000|2021-05-13 02:19:00|83369|83319|83368.6|83318.6|83369.9|83319.9|83367.1|83317.1|51
1620872350000|2021-05-13 02:19:10|83368.5|83318.5|83372.1|83322.1|83372.5|83322.5|83368.4|83318.4|37
1620872360000|2021-05-13 02:19:20|83372.5|83322.5|83374|83324|83374|83324|83372.2|83322.2|34
1620872370000|2021-05-13 02:19:30|83374.1|83324.1|83373|83323|83374.2|83324.2|83371.8|83321.8|18
1620872380000|2021-05-13 02:19:40|83372.3|83322.3|83372.3|83322.3|83374.1|83324.1|83371.1|83321.1|33
1620872390000|2021-05-13 02:19:50|83371.7|83321.7|83378.3|83328.3|83380|83330|83371.7|83321.7|46
1620872400000|2021-05-13 02:20:00|83378.6|83328.6|83383.2|83333.2|83383.4|83333.4|83378.1|83328.1|66
1620872410000|2021-05-13 02:20:10|83383.3|83333.3|83390.4|83340.4|83390.4|83340.4|83383.2|83333.2|58
1620872420000|2021-05-13 02:20:20|83390.5|83340.5|83393|83343|83394.5|83344.5|83388.8|83338.8|71
1620872430000|2021-05-13 02:20:30|83392.9|83342.9|83397.9|83347.9|83399.9|83349.9|83390.9|83340.9|63
1620872440000|2021-05-13 02:20:40|83397.5|83347.5|83394.7|83344.7|83399.8|83349.8|83393.4|83343.4|67
1620872450000|2021-05-13 02:20:50|83394.6|83344.6|83393.4|83343.4|83395.8|83345.8|83393.4|83343.4|59
1620872460000|2021-05-13 02:21:00|83393.2|83343.2|83394.8|83344.8|83395.7|83345.7|83392.6|83342.6|46
1620872470000|2021-05-13 02:21:10|83392.8|83342.8|83394.9|83344.9|83395.1|83345.1|83391.7|83341.7|45
1620872480000|2021-05-13 02:21:20|83394.4|83344.4|83394.4|83344.4|83395.3|83345.3|83391.4|83341.4|46
1620872490000|2021-05-13 02:21:30|83394.5|83344.5|83395.4|83345.4|83397|83347|83392.8|83342.8|62
1620872500000|2021-05-13 02:21:40|83396.3|83346.3|83396|83346|83396.3|83346.3|83393.7|83343.7|45
1620872510000|2021-05-13 02:21:50|83396.3|83346.3|83396.4|83346.4|83396.4|83346.4|83393.7|83343.7|56
1620872520000|2021-05-13 02:22:00|83396.1|83346.1|83395.7|83345.7|83396.2|83346.2|83393.3|83343.3|62
1620872530000|2021-05-13 02:22:10|83395.3|83345.3|83396.2|83346.2|83396.9|83346.9|83393.9|83343.9|58
1620872540000|2021-05-13 02:22:20|83396|83346|83395.9|83345.9|83399.7|83349.7|83394.4|83344.4|66
1620872550000|2021-05-13 02:22:30|83398.1|83348.1|83404.9|83354.9|83405.2|83355.2|83397.4|83347.4|45
1620872560000|2021-05-13 02:22:40|83402.6|83352.6|83405.9|83355.9|83406.8|83356.8|83401.9|83351.9|66
1620872570000|2021-05-13 02:22:50|83405.5|83355.5|83404.7|83354.7|83406.6|83356.6|83403.9|83353.9|68
1620872580000|2021-05-13 02:23:00|83404.8|83354.8|83405.9|83355.9|83406|83356|83403.3|83353.3|48
1620872590000|2021-05-13 02:23:10|83405.7|83355.7|83402.6|83352.6|83408.7|83358.7|83401.3|83351.3|57
1620872600000|2021-05-13 02:23:20|83402.3|83352.3|83403.2|83353.2|83404.4|83354.4|83401.5|83351.5|64
1620872610000|2021-05-13 02:23:30|83403.3|83353.3|83401.1|83351.1|83403.9|83353.9|83400.3|83350.3|45
1620872620000|2021-05-13 02:23:40|83400.8|83350.8|83401.9|83351.9|83402.5|83352.5|83399.3|83349.3|55
1620872630000|2021-05-13 02:23:50|83402|83352|83393.4|83343.4|83402.2|83352.2|83391.3|83341.3|72
1620872640000|2021-05-13 02:24:00|83393.2|83343.2|83394.9|83344.9|83394.9|83344.9|83389.2|83339.2|67
1620872650000|2021-05-13 02:24:10|83394.8|83344.8|83393.3|83343.3|83396.9|83346.9|83392.7|83342.7|63
1620872660000|2021-05-13 02:24:20|83393.6|83343.6|83392.9|83342.9|83395.7|83345.7|83391.7|83341.7|47
1620872670000|2021-05-13 02:24:30|83392.8|83342.8|83389.4|83339.4|83393.6|83343.6|83388.9|83338.9|43
1620872680000|2021-05-13 02:24:40|83389.2|83339.2|83384.2|83334.2|83389.3|83339.3|83381.7|83331.7|59
1620872690000|2021-05-13 02:24:50|83384.3|83334.3|83384|83334|83386.3|83336.3|83383.4|83333.4|56
1620872700000|2021-05-13 02:25:00|83383.9|83333.9|83388.7|83338.7|83391.1|83341.1|83383.3|83333.3|49
1620872710000|2021-05-13 02:25:10|83388.6|83338.6|83386.7|83336.7|83391.4|83341.4|83386.7|83336.7|24
1620872720000|2021-05-13 02:25:20|83386.6|83336.6|83395.4|83345.4|83395.4|83345.4|83386.6|83336.6|34
1620872730000|2021-05-13 02:25:30|83392.8|83342.8|83393.2|83343.2|83396.7|83346.7|83390.9|83340.9|14
1620872740000|2021-05-13 02:25:40|83391.5|83341.5|83389|83339|83391.5|83341.5|83389|83339|19
1620872750000|2021-05-13 02:25:50|83388.9|83338.9|83390.7|83340.7|83392.7|83342.7|83388.6|83338.6|25
1620872760000|2021-05-13 02:26:00|83391.3|83341.3|83387|83337|83392.2|83342.2|83387|83337|32
1620872770000|2021-05-13 02:26:10|83387.2|83337.2|83387.1|83337.1|83390.7|83340.7|83387.1|83337.1|38
1620872780000|2021-05-13 02:26:20|83386.4|83336.4|83385|83335|83386.6|83336.6|83381.8|83331.8|36
1620872790000|2021-05-13 02:26:30|83382.3|83332.3|83382.5|83332.5|83385|83335|83381.5|83331.5|37
1620872800000|2021-05-13 02:26:40|83382.2|83332.2|83384.3|83334.3|83384.7|83334.7|83382.1|83332.1|20
1620872810000|2021-05-13 02:26:50|83384.4|83334.4|83383.9|83333.9|83385.8|83335.8|83383.6|83333.6|27
1620872820000|2021-05-13 02:27:00|83384.1|83334.1|83384.6|83334.6|83384.8|83334.8|83383.8|83333.8|25
1620872830000|2021-05-13 02:27:10|83384.7|83334.7|83388.4|83338.4|83388.4|83338.4|83384.7|83334.7|23
1620872840000|2021-05-13 02:27:20|83388.5|83338.5|83385.7|83335.7|83388.6|83338.6|83385.1|83335.1|32
1620872850000|2021-05-13 02:27:30|83385.6|83335.6|83387.2|83337.2|83387.3|83337.3|83385.6|83335.6|14
1620872860000|2021-05-13 02:27:40|83387.4|83337.4|83392.2|83342.2|83393|83343|83387.3|83337.3|41
1620872870000|2021-05-13 02:27:50|83392.3|83342.3|83392.1|83342.1|83393.1|83343.1|83391.5|83341.5|22
1620872880000|2021-05-13 02:28:00|83392.2|83342.2|83391|83341|83392.4|83342.4|83390|83340|37
1620872890000|2021-05-13 02:28:10|83391.1|83341.1|83391.6|83341.6|83391.9|83341.9|83391|83341|22
1620872900000|2021-05-13 02:28:20|83391.4|83341.4|83391.8|83341.8|83392.1|83342.1|83391.4|83341.4|15
1620872910000|2021-05-13 02:28:30|83391.9|83341.9|83391.5|83341.5|83392.1|83342.1|83391.1|83341.1|17
1620872920000|2021-05-13 02:28:40|83391.3|83341.3|83388.6|83338.6|83391.3|83341.3|83387.6|83337.6|31
1620872930000|2021-05-13 02:28:50|83388.8|83338.8|83387.3|83337.3|83388.8|83338.8|83384.6|83334.6|38
1620872940000|2021-05-13 02:29:00|83388|83338|83384.4|83334.4|83388|83338|83383.7|83333.7|31
1620872950000|2021-05-13 02:29:10|83384.5|83334.5|83381.1|83331.1|83384.7|83334.7|83381.1|83331.1|16
1620872960000|2021-05-13 02:29:20|83381|83331|83381|83331|83382.3|83332.3|83379|83329|31
1620872970000|2021-05-13 02:29:30|83381.2|83331.2|83378.9|83328.9|83381.6|83331.6|83378.4|83328.4|34
1620872980000|2021-05-13 02:29:40|83378.6|83328.6|83380.9|83330.9|83381.8|83331.8|83378.4|83328.4|29
1620872990000|2021-05-13 02:29:50|83381.6|83331.6|83381.4|83331.4|83382.1|83332.1|83380|83330|35
1620873000000|2021-05-13 02:30:00|83381.3|83331.3|83378.9|83328.9|83381.3|83331.3|83378.4|83328.4|40
1620873010000|2021-05-13 02:30:10|83378.8|83328.8|83377.1|83327.1|83378.8|83328.8|83376.7|83326.7|30
1620873020000|2021-05-13 02:30:20|83377.3|83327.3|83379.6|83329.6|83380.4|83330.4|83377.3|83327.3|26
1620873030000|2021-05-13 02:30:30|83379.7|83329.7|83377.3|83327.3|83380|83330|83377.3|83327.3|29
1620873040000|2021-05-13 02:30:40|83377.4|83327.4|83380.5|83330.5|83380.5|83330.5|83376.5|83326.5|36
1620873050000|2021-05-13 02:30:50|83380.4|83330.4|83383.2|83333.2|83383.3|83333.3|83380|83330|35
1620873060000|2021-05-13 02:31:00|83383.3|83333.3|83386.1|83336.1|83386.4|83336.4|83382.5|83332.5|36
1620873070000|2021-05-13 02:31:10|83386.2|83336.2|83384.7|83334.7|83386.2|83336.2|83384.2|83334.2|17
1620873080000|2021-05-13 02:31:20|83384.8|83334.8|83386.8|83336.8|83388.4|83338.4|83384.6|83334.6|33
1620873090000|2021-05-13 02:31:30|83387.1|83337.1|83384.8|83334.8|83387.2|83337.2|83384.4|83334.4|26
1620873100000|2021-05-13 02:31:40|83385|83335|83386.4|83336.4|83386.8|83336.8|83384.2|83334.2|18
1620873110000|2021-05-13 02:31:50|83386.3|83336.3|83389.6|83339.6|83391.3|83341.3|83386.2|83336.2|42
1620873120000|2021-05-13 02:32:00|83389.8|83339.8|83387.9|83337.9|83392.3|83342.3|83387.6|83337.6|57
1620873130000|2021-05-13 02:32:10|83387.5|83337.5|83390|83340|83390.8|83340.8|83387.5|83337.5|44
1620873140000|2021-05-13 02:32:20|83389.8|83339.8|83386.4|83336.4|83391.2|83341.2|83386.4|83336.4|62
1620873150000|2021-05-13 02:32:30|83386.3|83336.3|83388.9|83338.9|83388.9|83338.9|83385.4|83335.4|57
1620873160000|2021-05-13 02:32:40|83388.6|83338.6|83391.1|83341.1|83391.8|83341.8|83388.6|83338.6|65
1620873170000|2021-05-13 02:32:50|83389.9|83339.9|83394.4|83344.4|83396.6|83346.6|83388.6|83338.6|53
1620873180000|2021-05-13 02:33:00|83394.3|83344.3|83396.6|83346.6|83396.8|83346.8|83394|83344|44
1620873190000|2021-05-13 02:33:10|83396.8|83346.8|83394.3|83344.3|83397.8|83347.8|83392.4|83342.4|68
1620873200000|2021-05-13 02:33:20|83394.4|83344.4|83397.8|83347.8|83397.8|83347.8|83393|83343|62
1620873210000|2021-05-13 02:33:30|83397.7|83347.7|83398.1|83348.1|83400.8|83350.8|83397.7|83347.7|54
1620873220000|2021-05-13 02:33:40|83398.5|83348.5|83395.9|83345.9|83399.6|83349.6|83395.7|83345.7|59
1620873230000|2021-05-13 02:33:50|83396.6|83346.6|83398.5|83348.5|83400.1|83350.1|83396.6|83346.6|51
1620873240000|2021-05-13 02:34:00|83398.4|83348.4|83400|83350|83400.1|83350.1|83397.3|83347.3|52
1620873250000|2021-05-13 02:34:10|83399.8|83349.8|83396.1|83346.1|83399.8|83349.8|83395.5|83345.5|59
1620873260000|2021-05-13 02:34:20|83396.3|83346.3|83399.9|83349.9|83400.3|83350.3|83394.8|83344.8|69
1620873270000|2021-05-13 02:34:30|83400.3|83350.3|83404.6|83354.6|83405.1|83355.1|83398|83348|75
1620873280000|2021-05-13 02:34:40|83404.8|83354.8|83411.3|83361.3|83411.3|83361.3|83403.9|83353.9|66
1620873290000|2021-05-13 02:34:50|83410.9|83360.9|83410.4|83360.4|83411.6|83361.6|83408.4|83358.4|68
1620873300000|2021-05-13 02:35:00|83410.7|83360.7|83428.8|83378.8|83428.8|83378.8|83410.4|83360.4|74
1620873310000|2021-05-13 02:35:10|83429|83379|83427.8|83377.8|83432.4|83382.4|83426.9|83376.9|69
1620873320000|2021-05-13 02:35:20|83427.4|83377.4|83430.4|83380.4|83430.7|83380.7|83427.2|83377.2|69
1620873330000|2021-05-13 02:35:30|83430|83380|83427.6|83377.6|83430|83380|83421.5|83371.5|59
1620873340000|2021-05-13 02:35:40|83427.4|83377.4|83425.9|83375.9|83428.2|83378.2|83424.2|83374.2|60
1620873350000|2021-05-13 02:35:50|83425.7|83375.7|83427.5|83377.5|83427.9|83377.9|83425.5|83375.5|47
1620873360000|2021-05-13 02:36:00|83427.4|83377.4|83427.8|83377.8|83428.5|83378.5|83425.6|83375.6|69
1620873370000|2021-05-13 02:36:10|83427.7|83377.7|83427.1|83377.1|83427.8|83377.8|83423.1|83373.1|71
1620873380000|2021-05-13 02:36:20|83426.3|83376.3|83428.7|83378.7|83428.7|83378.7|83424.2|83374.2|67
1620873390000|2021-05-13 02:36:30|83429.1|83379.1|83433.1|83383.1|83435.3|83385.3|83429.1|83379.1|70
1620873400000|2021-05-13 02:36:40|83433.2|83383.2|83434.4|83384.4|83434.5|83384.5|83430.5|83380.5|62
1620873410000|2021-05-13 02:36:50|83433.5|83383.5|83432.9|83382.9|83433.7|83383.7|83431.7|83381.7|67
1620873420000|2021-05-13 02:37:00|83432.8|83382.8|83432.7|83382.7|83434.1|83384.1|83432.1|83382.1|66
1620873430000|2021-05-13 02:37:10|83432.5|83382.5|83427.6|83377.6|83432.5|83382.5|83425.4|83375.4|70
1620873440000|2021-05-13 02:37:20|83428.2|83378.2|83434.2|83384.2|83437.2|83387.2|83428.2|83378.2|72
1620873450000|2021-05-13 02:37:30|83434.4|83384.4|83434.6|83384.6|83437.1|83387.1|83434.4|83384.4|72
1620873460000|2021-05-13 02:37:40|83435.2|83385.2|83438.2|83388.2|83438.3|83388.3|83433.8|83383.8|66
1620873470000|2021-05-13 02:37:50|83438|83388|83438.9|83388.9|83440.3|83390.3|83436.5|83386.5|35
1620873480000|2021-05-13 02:38:00|83439.2|83389.2|83435.2|83385.2|83441.3|83391.3|83435.2|83385.2|52
1620873490000|2021-05-13 02:38:10|83434.6|83384.6|83429|83379|83437.3|83387.3|83429|83379|64
1620873500000|2021-05-13 02:38:20|83431.9|83381.9|83428.1|83378.1|83431.9|83381.9|83427.8|83377.8|54
1620873510000|2021-05-13 02:38:30|83428.2|83378.2|83430.8|83380.8|83431.4|83381.4|83427.8|83377.8|58
1620873520000|2021-05-13 02:38:40|83431.1|83381.1|83432.4|83382.4|83432.7|83382.7|83431|83381|60
1620873530000|2021-05-13 02:38:50|83433.4|83383.4|83431.5|83381.5|83435.1|83385.1|83429.4|83379.4|60
1620873540000|2021-05-13 02:39:00|83430.4|83380.4|83429|83379|83432.8|83382.8|83428|83378|71
1620873550000|2021-05-13 02:39:10|83428.3|83378.3|83431|83381|83433.7|83383.7|83427.6|83377.6|68
1620873560000|2021-05-13 02:39:20|83429.8|83379.8|83430|83380|83432.8|83382.8|83429.2|83379.2|61
1620873570000|2021-05-13 02:39:30|83430.2|83380.2|83430|83380|83433.2|83383.2|83429.8|83379.8|72
1620873580000|2021-05-13 02:39:40|83429.1|83379.1|83431.2|83381.2|83432.7|83382.7|83428.6|83378.6|61
1620873590000|2021-05-13 02:39:50|83430.9|83380.9|83432.3|83382.3|83433.2|83383.2|83429.7|83379.7|57
1620873600000|2021-05-13 02:40:00|83430.9|83380.9|83429|83379|83432.7|83382.7|83427.6|83377.6|64
1620873610000|2021-05-13 02:40:10|83428.7|83378.7|83427.1|83377.1|83430.8|83380.8|83425.7|83375.7|67
1620873620000|2021-05-13 02:40:20|83426.7|83376.7|83426.7|83376.7|83429.2|83379.2|83426.2|83376.2|66
1620873630000|2021-05-13 02:40:30|83426.8|83376.8|83430.2|83380.2|83433.2|83383.2|83426.6|83376.6|67
1620873640000|2021-05-13 02:40:40|83429.7|83379.7|83430.5|83380.5|83433.2|83383.2|83429.5|83379.5|64
1620873650000|2021-05-13 02:40:50|83430.4|83380.4|83432.4|83382.4|83433.6|83383.6|83429|83379|67
1620873660000|2021-05-13 02:41:00|83432.5|83382.5|83431.9|83381.9|83436.5|83386.5|83430.4|83380.4|65
1620873670000|2021-05-13 02:41:10|83432.3|83382.3|83426.4|83376.4|83432.8|83382.8|83426.4|83376.4|52
1620873680000|2021-05-13 02:41:20|83427|83377|83426.3|83376.3|83429.7|83379.7|83424.3|83374.3|66
1620873690000|2021-05-13 02:41:30|83426.2|83376.2|83427.5|83377.5|83430.7|83380.7|83426|83376|59
1620873700000|2021-05-13 02:41:40|83427.6|83377.6|83424.8|83374.8|83430.3|83380.3|83424.3|83374.3|50
1620873710000|2021-05-13 02:41:50|83425.1|83375.1|83421|83371|83425.1|83375.1|83420|83370|64
1620873720000|2021-05-13 02:42:00|83420.7|83370.7|83415.5|83365.5|83421.1|83371.1|83413.7|83363.7|70
1620873730000|2021-05-13 02:42:10|83415.9|83365.9|83413.6|83363.6|83417.2|83367.2|83413.5|83363.5|53
1620873740000|2021-05-13 02:42:20|83413.7|83363.7|83412.4|83362.4|83414.3|83364.3|83410.9|83360.9|52
1620873750000|2021-05-13 02:42:30|83414.7|83364.7|83407.9|83357.9|83414.7|83364.7|83407.2|83357.2|65
1620873760000|2021-05-13 02:42:40|83407.8|83357.8|83407.3|83357.3|83409|83359|83406.9|83356.9|58
1620873770000|2021-05-13 02:42:50|83408|83358|83408|83358|83409.7|83359.7|83406.9|83356.9|49
1620873780000|2021-05-13 02:43:00|83408.7|83358.7|83409.7|83359.7|83411.9|83361.9|83408.7|83358.7|66
1620873790000|2021-05-13 02:43:10|83409.2|83359.2|83406.3|83356.3|83409.2|83359.2|83405|83355|55
1620873800000|2021-05-13 02:43:20|83405.8|83355.8|83406.2|83356.2|83409.7|83359.7|83405.4|83355.4|58
1620873810000|2021-05-13 02:43:30|83406.1|83356.1|83403.2|83353.2|83406.1|83356.1|83403.2|83353.2|69
1620873820000|2021-05-13 02:43:40|83403.4|83353.4|83404.5|83354.5|83406|83356|83403.2|83353.2|57
1620873830000|2021-05-13 02:43:50|83404.4|83354.4|83405.6|83355.6|83405.7|83355.7|83403.3|83353.3|64
1620873840000|2021-05-13 02:44:00|83403.3|83353.3|83403.1|83353.1|83405.6|83355.6|83402.4|83352.4|62
1620873850000|2021-05-13 02:44:10|83402.7|83352.7|83401.6|83351.6|83405|83355|83400.9|83350.9|50
1620873860000|2021-05-13 02:44:20|83401.5|83351.5|83398.9|83348.9|83402.8|83352.8|83398.8|83348.8|57
1620873870000|2021-05-13 02:44:30|83399.3|83349.3|83400.3|83350.3|83400.4|83350.4|83398|83348|28
1620873880000|2021-05-13 02:44:40|83400.4|83350.4|83399.8|83349.8|83401.3|83351.3|83399|83349|69
1620873890000|2021-05-13 02:44:50|83400.3|83350.3|83405|83355|83405.1|83355.1|83399.1|83349.1|68
1620873900000|2021-05-13 02:45:00|83404.5|83354.5|83397.9|83347.9|83404.5|83354.5|83395.9|83345.9|65
1620873910000|2021-05-13 02:45:10|83397.8|83347.8|83399.7|83349.7|83400.1|83350.1|83396.4|83346.4|61
1620873920000|2021-05-13 02:45:20|83400|83350|83397.5|83347.5|83400|83350|83396.8|83346.8|64
1620873930000|2021-05-13 02:45:30|83397.7|83347.7|83395.7|83345.7|83400|83350|83394.8|83344.8|64
1620873940000|2021-05-13 02:45:40|83396|83346|83394|83344|83397.2|83347.2|83393.3|83343.3|68
1620873950000|2021-05-13 02:45:50|83394.1|83344.1|83399.7|83349.7|83400.2|83350.2|83393.3|83343.3|61
1620873960000|2021-05-13 02:46:00|83399.6|83349.6|83398.4|83348.4|83400.1|83350.1|83397.4|83347.4|54
1620873970000|2021-05-13 02:46:10|83398.2|83348.2|83407.7|83357.7|83407.9|83357.9|83398.2|83348.2|60
1620873980000|2021-05-13 02:46:20|83408.1|83358.1|83409.2|83359.2|83409.8|83359.8|83406.4|83356.4|55
1620873990000|2021-05-13 02:46:30|83408.9|83358.9|83406.2|83356.2|83409.1|83359.1|83406.1|83356.1|50
1620874000000|2021-05-13 02:46:40|83406.1|83356.1|83410.7|83360.7|83410.7|83360.7|83405.2|83355.2|28
1620874010000|2021-05-13 02:46:50|83410.8|83360.8|83410.2|83360.2|83413.3|83363.3|83407.7|83357.7|68
1620874020000|2021-05-13 02:47:00|83410.5|83360.5|83412.8|83362.8|83412.8|83362.8|83409.3|83359.3|47
1620874030000|2021-05-13 02:47:10|83412.9|83362.9|83424.5|83374.5|83424.5|83374.5|83411.4|83361.4|59
1620874040000|2021-05-13 02:47:20|83424.7|83374.7|83425.9|83375.9|83427.3|83377.3|83422.6|83372.6|57
1620874050000|2021-05-13 02:47:30|83426.4|83376.4|83423.8|83373.8|83426.4|83376.4|83421.1|83371.1|52
1620874060000|2021-05-13 02:47:40|83423.7|83373.7|83420.7|83370.7|83423.7|83373.7|83418.4|83368.4|42
1620874070000|2021-05-13 02:47:50|83420.5|83370.5|83422.3|83372.3|83423.6|83373.6|83419.4|83369.4|54
1620874080000|2021-05-13 02:48:00|83423|83373|83416.9|83366.9|83423|83373|83416.9|83366.9|52
1620874090000|2021-05-13 02:48:10|83416.5|83366.5|83415.1|83365.1|83417.7|83367.7|83412.8|83362.8|59
1620874100000|2021-05-13 02:48:20|83414.7|83364.7|83420.1|83370.1|83420.8|83370.8|83413|83363|57
1620874110000|2021-05-13 02:48:30|83420.3|83370.3|83417.7|83367.7|83420.3|83370.3|83416.7|83366.7|46
1620874120000|2021-05-13 02:48:40|83417.3|83367.3|83417.7|83367.7|83418.6|83368.6|83416.4|83366.4|28
1620874130000|2021-05-13 02:48:50|83418|83368|83420.2|83370.2|83420.8|83370.8|83417.3|83367.3|50
1620874140000|2021-05-13 02:49:00|83419.3|83369.3|83415.6|83365.6|83419.5|83369.5|83413.8|83363.8|70
1620874150000|2021-05-13 02:49:10|83415.5|83365.5|83411.7|83361.7|83416|83366|83411.6|83361.6|37
1620874160000|2021-05-13 02:49:20|83411.8|83361.8|83409.3|83359.3|83412.9|83362.9|83409.3|83359.3|21
1620874170000|2021-05-13 02:49:30|83410|83360|83408.1|83358.1|83412.1|83362.1|83408.1|83358.1|58
1620874180000|2021-05-13 02:49:40|83408|83358|83407.2|83357.2|83410.9|83360.9|83404.3|83354.3|62
1620874190000|2021-05-13 02:49:50|83406.9|83356.9|83412.4|83362.4|83414|83364|83406.7|83356.7|65
1620874200000|2021-05-13 02:50:00|83412.3|83362.3|83413.5|83363.5|83414.5|83364.5|83411.2|83361.2|64
1620874210000|2021-05-13 02:50:10|83413|83363|83416.2|83366.2|83416.2|83366.2|83411.7|83361.7|64
1620874220000|2021-05-13 02:50:20|83416.1|83366.1|83413.9|83363.9|83416.5|83366.5|83412.3|83362.3|64
1620874230000|2021-05-13 02:50:30|83414.1|83364.1|83414.5|83364.5|83415.2|83365.2|83411.5|83361.5|64
1620874240000|2021-05-13 02:50:40|83414.6|83364.6|83413|83363|83415.5|83365.5|83410.3|83360.3|43
1620874250000|2021-05-13 02:50:50|83410.6|83360.6|83412.2|83362.2|83413.4|83363.4|83409.9|83359.9|56
1620874260000|2021-05-13 02:51:00|83411.2|83361.2|83411.7|83361.7|83413.1|83363.1|83410.9|83360.9|62
1620874270000|2021-05-13 02:51:10|83411.4|83361.4|83411.2|83361.2|83413|83363|83410.7|83360.7|31
1620874280000|2021-05-13 02:51:20|83411.8|83361.8|83414.6|83364.6|83414.6|83364.6|83411.8|83361.8|15
1620874290000|2021-05-13 02:51:30|83413.9|83363.9|83414.7|83364.7|83416.9|83366.9|83413.4|83363.4|55
1620874300000|2021-05-13 02:51:40|83415|83365|83415.2|83365.2|83416.7|83366.7|83414.5|83364.5|44
1620874310000|2021-05-13 02:51:50|83415.1|83365.1|83416.7|83366.7|83417.1|83367.1|83414.3|83364.3|40
1620874320000|2021-05-13 02:52:00|83416.2|83366.2|83415.4|83365.4|83417.9|83367.9|83414.7|83364.7|68
1620874330000|2021-05-13 02:52:10|83412.3|83362.3|83416.9|83366.9|83417|83367|83412.3|83362.3|68
1620874340000|2021-05-13 02:52:20|83416|83366|83415.3|83365.3|83417.9|83367.9|83414.4|83364.4|38
1620874350000|2021-05-13 02:52:30|83415.2|83365.2|83415.2|83365.2|83417.8|83367.8|83414.2|83364.2|24
1620874360000|2021-05-13 02:52:40|83415.4|83365.4|83416|83366|83416.7|83366.7|83413.4|83363.4|54
1620874370000|2021-05-13 02:52:50|83415.8|83365.8|83413.2|83363.2|83416.2|83366.2|83412.4|83362.4|58
1620874380000|2021-05-13 02:53:00|83412.6|83362.6|83412.3|83362.3|83414.4|83364.4|83409.2|83359.2|67
1620874390000|2021-05-13 02:53:10|83411.6|83361.6|83408.1|83358.1|83413.1|83363.1|83406.9|83356.9|63
1620874400000|2021-05-13 02:53:20|83408|83358|83408.8|83358.8|83409.9|83359.9|83405.1|83355.1|57
1620874410000|2021-05-13 02:53:30|83409|83359|83408.9|83358.9|83409.6|83359.6|83406.1|83356.1|25
1620874420000|2021-05-13 02:53:40|83409.5|83359.5|83408.1|83358.1|83410.8|83360.8|83407.8|83357.8|34
1620874430000|2021-05-13 02:53:50|83408|83358|83408.2|83358.2|83410.9|83360.9|83407|83357|41
1620874440000|2021-05-13 02:54:00|83408.4|83358.4|83406.3|83356.3|83409|83359|83405.7|83355.7|41
1620874450000|2021-05-13 02:54:10|83406.2|83356.2|83399.1|83349.1|83407|83357|83399.1|83349.1|65
1620874460000|2021-05-13 02:54:20|83400.2|83350.2|83402.4|83352.4|83402.4|83352.4|83399.4|83349.4|56
1620874470000|2021-05-13 02:54:30|83402.8|83352.8|83399.5|83349.5|83403.9|83353.9|83396.6|83346.6|64
1620874480000|2021-05-13 02:54:40|83399.6|83349.6|83399.9|83349.9|83400.4|83350.4|83396.3|83346.3|70
1620874490000|2021-05-13 02:54:50|83400|83350|83403.6|83353.6|83403.8|83353.8|83400|83350|65
1620874500000|2021-05-13 02:55:00|83403.9|83353.9|83406|83356|83406|83356|83402.2|83352.2|64
1620874510000|2021-05-13 02:55:10|83405.7|83355.7|83404.8|83354.8|83406|83356|83402.5|83352.5|59
1620874520000|2021-05-13 02:55:20|83405|83355|83396.4|83346.4|83405|83355|83391.9|83341.9|47
1620874530000|2021-05-13 02:55:30|83396.6|83346.6|83394.3|83344.3|83396.7|83346.7|83390|83340|40
1620874540000|2021-05-13 02:55:40|83394.2|83344.2|83393.7|83343.7|83397.8|83347.8|83392.7|83342.7|36
1620874550000|2021-05-13 02:55:50|83394.2|83344.2|83387.5|83337.5|83394.2|83344.2|83386.9|83336.9|41
1620874560000|2021-05-13 02:56:00|83387.7|83337.7|83386.9|83336.9|83388.1|83338.1|83386.6|83336.6|27
1620874570000|2021-05-13 02:56:10|83387|83337|83390.1|83340.1|83393.3|83343.3|83386.8|83336.8|18
1620874580000|2021-05-13 02:56:20|83389.4|83339.4|83390.9|83340.9|83391.6|83341.6|83389.3|83339.3|27
1620874590000|2021-05-13 02:56:30|83390.8|83340.8|83394.6|83344.6|83394.6|83344.6|83390.4|83340.4|39
1620874600000|2021-05-13 02:56:40|83394.5|83344.5|83387.4|83337.4|83394.9|83344.9|83385.9|83335.9|43
1620874610000|2021-05-13 02:56:50|83387.2|83337.2|83387.4|83337.4|83388.4|83338.4|83386.6|83336.6|33
1620874620000|2021-05-13 02:57:00|83387.5|83337.5|83386.2|83336.2|83388.1|83338.1|83385.8|83335.8|26
1620874630000|2021-05-13 02:57:10|83387.6|83337.6|83386.3|83336.3|83387.9|83337.9|83383.4|83333.4|32
1620874640000|2021-05-13 02:57:20|83388.9|83338.9|83390.3|83340.3|83396|83346|83387|83337|45
1620874650000|2021-05-13 02:57:30|83390.2|83340.2|83386.6|83336.6|83390.2|83340.2|83386|83336|28
1620874660000|2021-05-13 02:57:40|83387|83337|83397.8|83347.8|83406.8|83356.8|83386|83336|70
1620874670000|2021-05-13 02:57:50|83397.2|83347.2|83398.1|83348.1|83399.3|83349.3|83395.3|83345.3|50
1620874680000|2021-05-13 02:58:00|83398.6|83348.6|83398.6|83348.6|83399.6|83349.6|83396.9|83346.9|48
1620874690000|2021-05-13 02:58:10|83398.1|83348.1|83396.1|83346.1|83398.8|83348.8|83394.9|83344.9|53
1620874700000|2021-05-13 02:58:20|83395.2|83345.2|83391.2|83341.2|83395.8|83345.8|83389.9|83339.9|48
1620874710000|2021-05-13 02:58:30|83390.5|83340.5|83389.1|83339.1|83390.9|83340.9|83388.7|83338.7|38
1620874720000|2021-05-13 02:58:40|83387.7|83337.7|83386.4|83336.4|83387.7|83337.7|83385.4|83335.4|33
1620874730000|2021-05-13 02:58:50|83386.2|83336.2|83392.9|83342.9|83396.3|83346.3|83386.2|83336.2|49
1620874740000|2021-05-13 02:59:00|83393.1|83343.1|83400.8|83350.8|83400.8|83350.8|83391.5|83341.5|44
1620874750000|2021-05-13 02:59:10|83400.5|83350.5|83401.7|83351.7|83401.7|83351.7|83397.7|83347.7|52
1620874760000|2021-05-13 02:59:20|83401.5|83351.5|83399.6|83349.6|83402|83352|83397.9|83347.9|58
1620874770000|2021-05-13 02:59:30|83398.3|83348.3|83398.9|83348.9|83399.9|83349.9|83396.6|83346.6|50
1620874780000|2021-05-13 02:59:40|83398.7|83348.7|83396.9|83346.9|83399|83349|83395.7|83345.7|65
1620874790000|2021-05-13 02:59:50|83397.2|83347.2|83398.3|83348.3|83400.2|83350.2|83396.2|83346.2|57
1620874800000|2021-05-13 03:00:00|83399.3|83349.3|83396.7|83346.7|83399.6|83349.6|83396|83346|35
1620874810000|2021-05-13 03:00:10|83396|83346|83398.9|83348.9|83400|83350|83396|83346|52
1620874820000|2021-05-13 03:00:20|83399.4|83349.4|83393.8|83343.8|83401.3|83351.3|83393.7|83343.7|65
1620874830000|2021-05-13 03:00:30|83393.6|83343.6|83395.3|83345.3|83395.3|83345.3|83393.5|83343.5|57
1620874840000|2021-05-13 03:00:40|83395.2|83345.2|83390.1|83340.1|83395.2|83345.2|83388.3|83338.3|57
1620874850000|2021-05-13 03:00:50|83389.6|83339.6|83387.2|83337.2|83392.6|83342.6|83386.9|83336.9|48
1620874860000|2021-05-13 03:01:00|83389.3|83339.3|83390.9|83340.9|83391.2|83341.2|83387|83337|54
1620874870000|2021-05-13 03:01:10|83390.4|83340.4|83391.1|83341.1|83393|83343|83390.4|83340.4|38
1620874880000|2021-05-13 03:01:20|83390.9|83340.9|83388.9|83338.9|83391.3|83341.3|83388.9|83338.9|37
1620874890000|2021-05-13 03:01:30|83389.9|83339.9|83388.6|83338.6|83390.8|83340.8|83387.5|83337.5|59
1620874900000|2021-05-13 03:01:40|83388.5|83338.5|83383.2|83333.2|83388.6|83338.6|83383.2|83333.2|32
1620874910000|2021-05-13 03:01:50|83383|83333|83385|83335|83385.5|83335.5|83382.6|83332.6|36
1620874920000|2021-05-13 03:02:00|83385.3|83335.3|83384.1|83334.1|83385.5|83335.5|83383.2|83333.2|40
1620874930000|2021-05-13 03:02:10|83383.9|83333.9|83383.9|83333.9|83384.9|83334.9|83382.8|83332.8|45
1620874940000|2021-05-13 03:02:20|83383.8|83333.8|83384.8|83334.8|83384.8|83334.8|83382.2|83332.2|22
1620874950000|2021-05-13 03:02:30|83385.5|83335.5|83382.3|83332.3|83385.5|83335.5|83381.3|83331.3|38
1620874960000|2021-05-13 03:02:40|83382.1|83332.1|83383|83333|83385.5|83335.5|83381.7|83331.7|62
1620874970000|2021-05-13 03:02:50|83382.9|83332.9|83383.2|83333.2|83384.1|83334.1|83382.3|83332.3|57
1620874980000|2021-05-13 03:03:00|83383.3|83333.3|83385.3|83335.3|83385.7|83335.7|83383|83333|15
1620874990000|2021-05-13 03:03:10|83385.5|83335.5|83385.7|83335.7|83385.9|83335.9|83384.4|83334.4|41
1620875000000|2021-05-13 03:03:20|83385.2|83335.2|83384.2|83334.2|83386.5|83336.5|83383.1|83333.1|48
1620875010000|2021-05-13 03:03:30|83384.3|83334.3|83385|83335|83385.5|83335.5|83383.5|83333.5|32
1620875020000|2021-05-13 03:03:40|83385.2|83335.2|83384.6|83334.6|83385.2|83335.2|83383.3|83333.3|23
1620875030000|2021-05-13 03:03:50|83384.5|83334.5|83383.6|83333.6|83385|83335|83383.3|83333.3|24
1620875040000|2021-05-13 03:04:00|83383.8|83333.8|83384.8|83334.8|83386.4|83336.4|83381.9|83331.9|42
1620875050000|2021-05-13 03:04:10|83384.9|83334.9|83384|83334|83385.9|83335.9|83383.6|83333.6|39
1620875060000|2021-05-13 03:04:20|83383.8|83333.8|83380.4|83330.4|83383.9|83333.9|83380.2|83330.2|46
1620875070000|2021-05-13 03:04:30|83380.2|83330.2|83380.7|83330.7|83381.6|83331.6|83380.2|83330.2|36
1620875080000|2021-05-13 03:04:40|83380.9|83330.9|83380.2|83330.2|83381|83331|83380|83330|40
1620875090000|2021-05-13 03:04:50|83380|83330|83383.1|83333.1|83383.6|83333.6|83379.6|83329.6|28
1620875100000|2021-05-13 03:05:00|83383.4|83333.4|83384.5|83334.5|83384.8|83334.8|83381.9|83331.9|28
1620875110000|2021-05-13 03:05:10|83384.6|83334.6|83384.8|83334.8|83385.8|83335.8|83383.9|83333.9|44
1620875120000|2021-05-13 03:05:20|83384.7|83334.7|83388.7|83338.7|83389.6|83339.6|83384.6|83334.6|36
1620875130000|2021-05-13 03:05:30|83388.6|83338.6|83385.6|83335.6|83390.3|83340.3|83385|83335|46
1620875140000|2021-05-13 03:05:40|83385.7|83335.7|83386.3|83336.3|83386.8|83336.8|83384.2|83334.2|49
1620875150000|2021-05-13 03:05:50|83387.1|83337.1|83388.1|83338.1|83389|83339|83386.1|83336.1|48
1620875160000|2021-05-13 03:06:00|83388.2|83338.2|83389.3|83339.3|83389.4|83339.4|83387.1|83337.1|41
1620875170000|2021-05-13 03:06:10|83389.1|83339.1|83390.6|83340.6|83392.3|83342.3|83389.1|83339.1|60
1620875180000|2021-05-13 03:06:20|83391.5|83341.5|83382.9|83332.9|83393.5|83343.5|83382.9|83332.9|56
1620875190000|2021-05-13 03:06:30|83383.6|83333.6|83385.9|83335.9|83386.7|83336.7|83382.7|83332.7|20
1620875200000|2021-05-13 03:06:40|83385.8|83335.8|83391.4|83341.4|83392.7|83342.7|83385.8|83335.8|22
1620875210000|2021-05-13 03:06:50|83390.8|83340.8|83392.6|83342.6|83394.7|83344.7|83390.8|83340.8|25
1620875220000|2021-05-13 03:07:00|83392.8|83342.8|83389.5|83339.5|83393.2|83343.2|83389.4|83339.4|27
1620875230000|2021-05-13 03:07:10|83389.2|83339.2|83393.1|83343.1|83394.1|83344.1|83387.7|83337.7|33
1620875240000|2021-05-13 03:07:20|83393.3|83343.3|83392.7|83342.7|83398.1|83348.1|83392|83342|36
1620875250000|2021-05-13 03:07:30|83392.8|83342.8|83387.1|83337.1|83393.6|83343.6|83386.7|83336.7|43
1620875260000|2021-05-13 03:07:40|83387|83337|83387.1|83337.1|83388|83338|83386.3|83336.3|23
1620875270000|2021-05-13 03:07:50|83388.7|83338.7|83391.7|83341.7|83391.7|83341.7|83388.2|83338.2|30
1620875280000|2021-05-13 03:08:00|83391.8|83341.8|83391.4|83341.4|83392.9|83342.9|83391|83341|27
1620875290000|2021-05-13 03:08:10|83391.5|83341.5|83395.2|83345.2|83395.2|83345.2|83391|83341|30
1620875300000|2021-05-13 03:08:20|83395.1|83345.1|83391.9|83341.9|83396.3|83346.3|83391.8|83341.8|29
1620875310000|2021-05-13 03:08:30|83392.5|83342.5|83392.5|83342.5|83392.6|83342.6|83390.6|83340.6|33
1620875320000|2021-05-13 03:08:40|83392.4|83342.4|83391.7|83341.7|83393.3|83343.3|83389.5|83339.5|36
1620875330000|2021-05-13 03:08:50|83391.9|83341.9|83392.5|83342.5|83396.1|83346.1|83391.7|83341.7|34
1620875340000|2021-05-13 03:09:00|83393|83343|83395.3|83345.3|83395.3|83345.3|83392.7|83342.7|11
1620875350000|2021-05-13 03:09:10|83395.2|83345.2|83393.3|83343.3|83395.3|83345.3|83392.5|83342.5|23
1620875360000|2021-05-13 03:09:20|83393.7|83343.7|83399.3|83349.3|83400|83350|83393.6|83343.6|28
1620875370000|2021-05-13 03:09:30|83399.4|83349.4|83399.1|83349.1|83400.2|83350.2|83398.5|83348.5|41
1620875380000|2021-05-13 03:09:40|83399.3|83349.3|83394.2|83344.2|83399.5|83349.5|83393.8|83343.8|30
1620875390000|2021-05-13 03:09:50|83393.8|83343.8|83397.5|83347.5|83398|83348|83393.8|83343.8|25
1620875400000|2021-05-13 03:10:00|83398|83348|83395.5|83345.5|83398|83348|83395.2|83345.2|31
1620875410000|2021-05-13 03:10:10|83395.9|83345.9|83394.5|83344.5|83396.1|83346.1|83394.1|83344.1|22
1620875420000|2021-05-13 03:10:20|83395.2|83345.2|83394|83344|83398.3|83348.3|83393.8|83343.8|23
1620875430000|2021-05-13 03:10:30|83393.4|83343.4|83394.7|83344.7|83395|83345|83393.2|83343.2|24
1620875440000|2021-05-13 03:10:40|83394.6|83344.6|83398|83348|83398.2|83348.2|83394.2|83344.2|28
1620875450000|2021-05-13 03:10:50|83397.6|83347.6|83397.4|83347.4|83397.9|83347.9|83396.8|83346.8|24
1620875460000|2021-05-13 03:11:00|83397.3|83347.3|83396.4|83346.4|83397.6|83347.6|83394.9|83344.9|24
1620875470000|2021-05-13 03:11:10|83396.1|83346.1|83392.4|83342.4|83396.7|83346.7|83392.4|83342.4|30
1620875480000|2021-05-13 03:11:20|83392.6|83342.6|83395|83345|83395.7|83345.7|83392.6|83342.6|22
1620875490000|2021-05-13 03:11:30|83395.6|83345.6|83395.2|83345.2|83397.6|83347.6|83394.2|83344.2|22
1620875500000|2021-05-13 03:11:40|83394.6|83344.6|83391.3|83341.3|83395.3|83345.3|83390|83340|33
1620875510000|2021-05-13 03:11:50|83391.9|83341.9|83391.8|83341.8|83392.3|83342.3|83391.4|83341.4|12
1620875520000|2021-05-13 03:12:00|83392.2|83342.2|83395.8|83345.8|83396.5|83346.5|83391.5|83341.5|36
1620875530000|2021-05-13 03:12:10|83395.9|83345.9|83407.1|83357.1|83407.1|83357.1|83395.7|83345.7|23
1620875540000|2021-05-13 03:12:20|83407|83357|83404.1|83354.1|83409.3|83359.3|83402.4|83352.4|66
1620875550000|2021-05-13 03:12:30|83404.7|83354.7|83401.9|83351.9|83404.7|83354.7|83399.2|83349.2|63
1620875560000|2021-05-13 03:12:40|83401.3|83351.3|83404.6|83354.6|83406.8|83356.8|83401.2|83351.2|61
1620875570000|2021-05-13 03:12:50|83404.1|83354.1|83403.4|83353.4|83406.4|83356.4|83400.5|83350.5|67
1620875580000|2021-05-13 03:13:00|83403.6|83353.6|83403.7|83353.7|83407.2|83357.2|83401.4|83351.4|60
1620875590000|2021-05-13 03:13:10|83403.4|83353.4|83410.1|83360.1|83410.7|83360.7|83402.4|83352.4|49
1620875600000|2021-05-13 03:13:20|83409.6|83359.6|83406.8|83356.8|83410.5|83360.5|83405.1|83355.1|33
1620875610000|2021-05-13 03:13:30|83409.5|83359.5|83408.7|83358.7|83410.8|83360.8|83406.1|83356.1|28
1620875620000|2021-05-13 03:13:40|83408.8|83358.8|83402.9|83352.9|83409.4|83359.4|83402.9|83352.9|28
1620875630000|2021-05-13 03:13:50|83403.5|83353.5|83399.8|83349.8|83404.7|83354.7|83399.5|83349.5|45
1620875640000|2021-05-13 03:14:00|83399.1|83349.1|83398|83348|83402.9|83352.9|83394.1|83344.1|54
1620875650000|2021-05-13 03:14:10|83397.8|83347.8|83400.7|83350.7|83403.4|83353.4|83396.7|83346.7|64
1620875660000|2021-05-13 03:14:20|83401.2|83351.2|83395.4|83345.4|83401.2|83351.2|83395.4|83345.4|39
1620875670000|2021-05-13 03:14:30|83395.2|83345.2|83394.2|83344.2|83398.2|83348.2|83393.8|83343.8|34
1620875680000|2021-05-13 03:14:40|83395.5|83345.5|83404.8|83354.8|83407.1|83357.1|83395.5|83345.5|72
1620875690000|2021-05-13 03:14:50|83404.5|83354.5|83406.1|83356.1|83406.4|83356.4|83403|83353|73
1620875700000|2021-05-13 03:15:00|83405.8|83355.8|83402.6|83352.6|83407.7|83357.7|83400|83350|62
1620875710000|2021-05-13 03:15:10|83403|83353|83400.5|83350.5|83404.5|83354.5|83399.2|83349.2|62
1620875720000|2021-05-13 03:15:20|83400.6|83350.6|83401.7|83351.7|83402.6|83352.6|83399.7|83349.7|41
1620875730000|2021-05-13 03:15:30|83401.6|83351.6|83399.1|83349.1|83405.9|83355.9|83398.8|83348.8|55
1620875740000|2021-05-13 03:15:40|83398.9|83348.9|83392.1|83342.1|83400.3|83350.3|83392.1|83342.1|70
1620875750000|2021-05-13 03:15:50|83390.9|83340.9|83386.7|83336.7|83392|83342|83386.7|83336.7|68
1620875760000|2021-05-13 03:16:00|83386.8|83336.8|83391.6|83341.6|83393|83343|83386.3|83336.3|52
1620875770000|2021-05-13 03:16:10|83391.3|83341.3|83389.8|83339.8|83393.2|83343.2|83388.9|83338.9|66
1620875780000|2021-05-13 03:16:20|83390.9|83340.9|83393.2|83343.2|83394.6|83344.6|83386.9|83336.9|65
1620875790000|2021-05-13 03:16:30|83393.4|83343.4|83399.1|83349.1|83403|83353|83392.7|83342.7|55
1620875800000|2021-05-13 03:16:40|83399.2|83349.2|83397.3|83347.3|83401.5|83351.5|83394.8|83344.8|48
1620875810000|2021-05-13 03:16:50|83397|83347|83397.9|83347.9|83400.4|83350.4|83396.9|83346.9|60
1620875820000|2021-05-13 03:17:00|83397|83347|83399.8|83349.8|83400.2|83350.2|83395.9|83345.9|61
1620875830000|2021-05-13 03:17:10|83400.3|83350.3|83398.4|83348.4|83402.4|83352.4|83395|83345|60
1620875840000|2021-05-13 03:17:20|83398.7|83348.7|83394.7|83344.7|83401|83351|83394.7|83344.7|52
1620875850000|2021-05-13 03:17:30|83394.9|83344.9|83399.5|83349.5|83399.6|83349.6|83394.9|83344.9|67
1620875860000|2021-05-13 03:17:40|83399.7|83349.7|83399.3|83349.3|83400.7|83350.7|83398.3|83348.3|43
1620875870000|2021-05-13 03:17:50|83399.4|83349.4|83400.9|83350.9|83400.9|83350.9|83399.4|83349.4|22
1620875880000|2021-05-13 03:18:00|83400.8|83350.8|83402|83352|83403.6|83353.6|83400.8|83350.8|32
1620875890000|2021-05-13 03:18:10|83402.1|83352.1|83397.4|83347.4|83403.2|83353.2|83397.4|83347.4|67
1620875900000|2021-05-13 03:18:20|83397.2|83347.2|83401.5|83351.5|83401.9|83351.9|83395.7|83345.7|73
1620875910000|2021-05-13 03:18:30|83401.3|83351.3|83399.7|83349.7|83406.2|83356.2|83399.1|83349.1|47
1620875920000|2021-05-13 03:18:40|83399.6|83349.6|83400.8|83350.8|83401.8|83351.8|83396.4|83346.4|72
1620875930000|2021-05-13 03:18:50|83401.4|83351.4|83402.4|83352.4|83403.1|83353.1|83399.1|83349.1|48
1620875940000|2021-05-13 03:19:00|83402|83352|83404.1|83354.1|83405.4|83355.4|83400.3|83350.3|63
1620875950000|2021-05-13 03:19:10|83404.2|83354.2|83404.3|83354.3|83406.5|83356.5|83403.8|83353.8|54
1620875960000|2021-05-13 03:19:20|83404.8|83354.8|83404.8|83354.8|83406.1|83356.1|83403.7|83353.7|44
1620875970000|2021-05-13 03:19:30|83408.1|83358.1|83421.5|83371.5|83422.4|83372.4|83405.9|83355.9|68
1620875980000|2021-05-13 03:19:40|83421.8|83371.8|83423.4|83373.4|83424.3|83374.3|83420|83370|67
1620875990000|2021-05-13 03:19:50|83423.2|83373.2|83429|83379|83430.3|83380.3|83422.2|83372.2|54
1620876000000|2021-05-13 03:20:00|83429.3|83379.3|83431.1|83381.1|83431.4|83381.4|83427.6|83377.6|52
1620876010000|2021-05-13 03:20:10|83430.5|83380.5|83428.5|83378.5|83431.3|83381.3|83427.5|83377.5|54
1620876020000|2021-05-13 03:20:20|83428.2|83378.2|83435.3|83385.3|83438|83388|83427.6|83377.6|70
1620876030000|2021-05-13 03:20:30|83435.8|83385.8|83437.6|83387.6|83439.3|83389.3|83434.4|83384.4|72
1620876040000|2021-05-13 03:20:40|83438.9|83388.9|83437|83387|83438.9|83388.9|83434.3|83384.3|64
1620876050000|2021-05-13 03:20:50|83436.9|83386.9|83438.4|83388.4|83439|83389|83433.6|83383.6|62
1620876060000|2021-05-13 03:21:00|83436.9|83386.9|83436.8|83386.8|83439.9|83389.9|83434.1|83384.1|72
1620876070000|2021-05-13 03:21:10|83437.3|83387.3|83438.4|83388.4|83440.7|83390.7|83432.5|83382.5|62
1620876080000|2021-05-13 03:21:20|83438.6|83388.6|83439.8|83389.8|83443.4|83393.4|83436.6|83386.6|67
1620876090000|2021-05-13 03:21:30|83441.6|83391.6|83438.8|83388.8|83442.4|83392.4|83437.5|83387.5|35
1620876100000|2021-05-13 03:21:40|83440.9|83390.9|83444.4|83394.4|83452.5|83402.5|83439.9|83389.9|51
1620876110000|2021-05-13 03:21:50|83444.5|83394.5|83444.2|83394.2|83444.6|83394.6|83442.4|83392.4|23
1620876120000|2021-05-13 03:22:00|83444.1|83394.1|83438.1|83388.1|83444.9|83394.9|83437|83387|37
1620876130000|2021-05-13 03:22:10|83438.2|83388.2|83438.2|83388.2|83439.3|83389.3|83438|83388|28
1620876140000|2021-05-13 03:22:20|83438|83388|83449.7|83399.7|83450|83400|83437.8|83387.8|29
1620876150000|2021-05-13 03:22:30|83449.3|83399.3|83455.1|83405.1|83455.6|83405.6|83447.4|83397.4|39
1620876160000|2021-05-13 03:22:40|83455.8|83405.8|83455.4|83405.4|83457|83407|83455.3|83405.3|18
1620876170000|2021-05-13 03:22:50|83455.6|83405.6|83463.1|83413.1|83463.8|83413.8|83454.4|83404.4|43
1620876180000|2021-05-13 03:23:00|83463.4|83413.4|83459.3|83409.3|83463.4|83413.4|83459|83409|28
1620876190000|2021-05-13 03:23:10|83459.7|83409.7|83459.6|83409.6|83460.7|83410.7|83458.8|83408.8|21
1620876200000|2021-05-13 03:23:20|83459.9|83409.9|83459.9|83409.9|83461.4|83411.4|83459.5|83409.5|13
1620876210000|2021-05-13 03:23:30|83459.6|83409.6|83459.7|83409.7|83459.7|83409.7|83458.5|83408.5|22
1620876220000|2021-05-13 03:23:40|83459.9|83409.9|83458.9|83408.9|83459.9|83409.9|83458.1|83408.1|14
1620876230000|2021-05-13 03:23:50|83459.1|83409.1|83463|83413|83463.1|83413.1|83459.1|83409.1|22
1620876240000|2021-05-13 03:24:00|83463.2|83413.2|83462.7|83412.7|83464|83414|83461.9|83411.9|29
1620876250000|2021-05-13 03:24:10|83462.9|83412.9|83461.8|83411.8|83463.2|83413.2|83461.4|83411.4|14
1620876260000|2021-05-13 03:24:20|83461.3|83411.3|83459.3|83409.3|83461.3|83411.3|83457.9|83407.9|25
1620876270000|2021-05-13 03:24:30|83459.2|83409.2|83462.5|83412.5|83463|83413|83459.2|83409.2|30
1620876280000|2021-05-13 03:24:40|83462.4|83412.4|83458.5|83408.5|83462.5|83412.5|83458.1|83408.1|32
1620876290000|2021-05-13 03:24:50|83459.5|83409.5|83464.3|83414.3|83466.6|83416.6|83459.5|83409.5|44
1620876300000|2021-05-13 03:25:00|83463.9|83413.9|83469.2|83419.2|83469.2|83419.2|83463.9|83413.9|59
1620876310000|2021-05-13 03:25:10|83469|83419|83472.3|83422.3|83472.9|83422.9|83469|83419|55
1620876320000|2021-05-13 03:25:20|83472.1|83422.1|83475.5|83425.5|83476.5|83426.5|83470.7|83420.7|40
1620876330000|2021-05-13 03:25:30|83475.1|83425.1|83476.7|83426.7|83477.2|83427.2|83473.6|83423.6|27
1620876340000|2021-05-13 03:25:40|83476.1|83426.1|83474.7|83424.7|83477|83427|83473.5|83423.5|23
1620876350000|2021-05-13 03:25:50|83474.1|83424.1|83475.4|83425.4|83476.1|83426.1|83473.7|83423.7|21
1620876360000|2021-05-13 03:26:00|83476.2|83426.2|83473.1|83423.1|83476.2|83426.2|83473.1|83423.1|39
1620876370000|2021-05-13 03:26:10|83473.9|83423.9|83475.5|83425.5|83475.6|83425.6|83473.5|83423.5|21
1620876380000|2021-05-13 03:26:20|83475.9|83425.9|83474.5|83424.5|83477.3|83427.3|83474.4|83424.4|29
1620876390000|2021-05-13 03:26:30|83474.6|83424.6|83473.8|83423.8|83476.1|83426.1|83473.2|83423.2|34
1620876400000|2021-05-13 03:26:40|83473.9|83423.9|83471.9|83421.9|83474|83424|83470.5|83420.5|45
1620876410000|2021-05-13 03:26:50|83471.3|83421.3|83475|83425|83478.2|83428.2|83471.3|83421.3|40
1620876420000|2021-05-13 03:27:00|83475.7|83425.7|83477.1|83427.1|83479.6|83429.6|83474.6|83424.6|41
1620876430000|2021-05-13 03:27:10|83476.8|83426.8|83472.2|83422.2|83476.9|83426.9|83471.1|83421.1|44
1620876440000|2021-05-13 03:27:20|83472.9|83422.9|83473.7|83423.7|83473.9|83423.9|83470.2|83420.2|47
1620876450000|2021-05-13 03:27:30|83473.8|83423.8|83472.7|83422.7|83475|83425|83472.5|83422.5|43
1620876460000|2021-05-13 03:27:40|83472.6|83422.6|83472|83422|83473.9|83423.9|83471.4|83421.4|54
1620876470000|2021-05-13 03:27:50|83471.6|83421.6|83472.5|83422.5|83475.3|83425.3|83471.5|83421.5|45
1620876480000|2021-05-13 03:28:00|83474|83424|83474.4|83424.4|83476.1|83426.1|83473.2|83423.2|54
1620876490000|2021-05-13 03:28:10|83474.9|83424.9|83475.2|83425.2|83478|83428|83474.1|83424.1|31
1620876500000|2021-05-13 03:28:20|83474.3|83424.3|83474.9|83424.9|83475.6|83425.6|83473.6|83423.6|30
1620876510000|2021-05-13 03:28:30|83475.1|83425.1|83473.8|83423.8|83475.6|83425.6|83473.6|83423.6|32
1620876520000|2021-05-13 03:28:40|83474.1|83424.1|83473.1|83423.1|83475.7|83425.7|83471.9|83421.9|32
1620876530000|2021-05-13 03:28:50|83473|83423|83470.4|83420.4|83473.6|83423.6|83468.6|83418.6|41
1620876540000|2021-05-13 03:29:00|83470.6|83420.6|83474|83424|83474.4|83424.4|83469.5|83419.5|38
1620876550000|2021-05-13 03:29:10|83474.5|83424.5|83472.5|83422.5|83476.4|83426.4|83468.6|83418.6|66
1620876560000|2021-05-13 03:29:20|83472.2|83422.2|83474.9|83424.9|83477.3|83427.3|83472|83422|61
1620876570000|2021-05-13 03:29:30|83474.8|83424.8|83472.5|83422.5|83475.5|83425.5|83471.3|83421.3|39
1620876580000|2021-05-13 03:29:40|83472.4|83422.4|83473.2|83423.2|83475|83425|83470.8|83420.8|36
1620876590000|2021-05-13 03:29:50|83473.1|83423.1|83475.2|83425.2|83478.4|83428.4|83470.9|83420.9|62
1620876600000|2021-05-13 03:30:00|83475.3|83425.3|83475.3|83425.3|83476.7|83426.7|83472.5|83422.5|65
1620876610000|2021-05-13 03:30:10|83475.4|83425.4|83475.7|83425.7|83476.1|83426.1|83473.8|83423.8|46
1620876620000|2021-05-13 03:30:20|83475.5|83425.5|83482.2|83432.2|83482.6|83432.6|83474.1|83424.1|49
1620876630000|2021-05-13 03:30:30|83481.8|83431.8|83478.8|83428.8|83481.9|83431.9|83477.9|83427.9|40
1620876640000|2021-05-13 03:30:40|83478.9|83428.9|83479.2|83429.2|83480.1|83430.1|83478.4|83428.4|32
1620876650000|2021-05-13 03:30:50|83477.4|83427.4|83479|83429|83479.3|83429.3|83477|83427|25
1620876660000|2021-05-13 03:31:00|83479.1|83429.1|83479.5|83429.5|83479.9|83429.9|83475.7|83425.7|42
1620876670000|2021-05-13 03:31:10|83479.3|83429.3|83475.8|83425.8|83479.3|83429.3|83473.5|83423.5|54
1620876680000|2021-05-13 03:31:20|83475.5|83425.5|83477.3|83427.3|83481.2|83431.2|83475.2|83425.2|33
1620876690000|2021-05-13 03:31:30|83478.2|83428.2|83477.9|83427.9|83479.3|83429.3|83477.3|83427.3|51
1620876700000|2021-05-13 03:31:40|83477.8|83427.8|83479.2|83429.2|83479.2|83429.2|83477|83427|33
1620876710000|2021-05-13 03:31:50|83480.1|83430.1|83478.9|83428.9|83481.2|83431.2|83478.4|83428.4|17
1620876720000|2021-05-13 03:32:00|83478.7|83428.7|83475.1|83425.1|83479.4|83429.4|83473.2|83423.2|36
1620876730000|2021-05-13 03:32:10|83475.4|83425.4|83475.7|83425.7|83476.8|83426.8|83472.9|83422.9|42
1620876740000|2021-05-13 03:32:20|83475.3|83425.3|83475.2|83425.2|83476.7|83426.7|83474.8|83424.8|50
1620876750000|2021-05-13 03:32:30|83474.2|83424.2|83474.8|83424.8|83476|83426|83474.2|83424.2|16
1620876760000|2021-05-13 03:32:40|83476.2|83426.2|83484.2|83434.2|83487.6|83437.6|83473.8|83423.8|49
1620876770000|2021-05-13 03:32:50|83484.8|83434.8|83479.4|83429.4|83486.2|83436.2|83479.4|83429.4|58
1620876780000|2021-05-13 03:33:00|83478.5|83428.5|83481.4|83431.4|83481.4|83431.4|83477.9|83427.9|47
1620876790000|2021-05-13 03:33:10|83479.7|83429.7|83479.1|83429.1|83480.6|83430.6|83478.5|83428.5|28
1620876800000|2021-05-13 03:33:20|83479.4|83429.4|83478.6|83428.6|83482|83432|83478.1|83428.1|52
1620876810000|2021-05-13 03:33:30|83478.3|83428.3|83477.3|83427.3|83480.8|83430.8|83476.2|83426.2|62
1620876820000|2021-05-13 03:33:40|83477|83427|83480.1|83430.1|83484.9|83434.9|83476.6|83426.6|40
1620876830000|2021-05-13 03:33:50|83481.4|83431.4|83483.1|83433.1|83483.5|83433.5|83478.1|83428.1|45
1620876840000|2021-05-13 03:34:00|83483.2|83433.2|83484.7|83434.7|83484.7|83434.7|83482.9|83432.9|35
1620876850000|2021-05-13 03:34:10|83483.6|83433.6|83480.3|83430.3|83483.6|83433.6|83479.6|83429.6|51
1620876860000|2021-05-13 03:34:20|83480.8|83430.8|83489.9|83439.9|83492.7|83442.7|83480.8|83430.8|46
1620876870000|2021-05-13 03:34:30|83489.4|83439.4|83492.6|83442.6|83495.8|83445.8|83488.1|83438.1|51
1620876880000|2021-05-13 03:34:40|83492.2|83442.2|83493.1|83443.1|83493.4|83443.4|83490.5|83440.5|38
1620876890000|2021-05-13 03:34:50|83492.9|83442.9|83494.7|83444.7|83495.4|83445.4|83491.4|83441.4|53
1620876900000|2021-05-13 03:35:00|83495.1|83445.1|83495.9|83445.9|83496.7|83446.7|83493.7|83443.7|53
1620876910000|2021-05-13 03:35:10|83496.2|83446.2|83494.1|83444.1|83496.4|83446.4|83493.4|83443.4|48
1620876920000|2021-05-13 03:35:20|83494.6|83444.6|83493|83443|83495|83445|83493|83443|26
1620876930000|2021-05-13 03:35:30|83492.9|83442.9|83495.6|83445.6|83495.7|83445.7|83492.9|83442.9|31
1620876940000|2021-05-13 03:35:40|83495.3|83445.3|83495.4|83445.4|83498.1|83448.1|83495.3|83445.3|22
1620876950000|2021-05-13 03:35:50|83495.2|83445.2|83495.8|83445.8|83495.9|83445.9|83494.8|83444.8|20
1620876960000|2021-05-13 03:36:00|83495.7|83445.7|83491.2|83441.2|83496.1|83446.1|83491.2|83441.2|26
1620876970000|2021-05-13 03:36:10|83491.6|83441.6|83493.9|83443.9|83494.8|83444.8|83491.6|83441.6|32
1620876980000|2021-05-13 03:36:20|83492.4|83442.4|83493.6|83443.6|83494.3|83444.3|83492.4|83442.4|44
1620876990000|2021-05-13 03:36:30|83493.7|83443.7|83497.4|83447.4|83498.4|83448.4|83491.9|83441.9|55
1620877000000|2021-05-13 03:36:40|83497.6|83447.6|83492.2|83442.2|83498.2|83448.2|83491.8|83441.8|50
1620877010000|2021-05-13 03:36:50|83492.3|83442.3|83492.9|83442.9|83493.6|83443.6|83491.6|83441.6|32
1620877020000|2021-05-13 03:37:00|83493.3|83443.3|83492.5|83442.5|83494|83444|83490.8|83440.8|40
1620877030000|2021-05-13 03:37:10|83492.8|83442.8|83490.4|83440.4|83493|83443|83489.6|83439.6|50
1620877040000|2021-05-13 03:37:20|83490.5|83440.5|83490|83440|83491.9|83441.9|83489.1|83439.1|38
1620877050000|2021-05-13 03:37:30|83489.4|83439.4|83490.1|83440.1|83490.9|83440.9|83488.3|83438.3|47
1620877060000|2021-05-13 03:37:40|83490.9|83440.9|83488.5|83438.5|83491.2|83441.2|83488.5|83438.5|53
1620877070000|2021-05-13 03:37:50|83488.2|83438.2|83493.3|83443.3|83494.1|83444.1|83488.2|83438.2|61
1620877080000|2021-05-13 03:38:00|83493.9|83443.9|83494.3|83444.3|83494.3|83444.3|83491.3|83441.3|58
1620877090000|2021-05-13 03:38:10|83492.8|83442.8|83493.9|83443.9|83494.6|83444.6|83491.8|83441.8|44
1620877100000|2021-05-13 03:38:20|83493.7|83443.7|83495|83445|83495|83445|83493.7|83443.7|19
1620877110000|2021-05-13 03:38:30|83494.4|83444.4|83492.5|83442.5|83494.8|83444.8|83492|83442|21
1620877120000|2021-05-13 03:38:40|83492.1|83442.1|83487.7|83437.7|83493.2|83443.2|83487|83437|32
1620877130000|2021-05-13 03:38:50|83488.2|83438.2|83489.5|83439.5|83491.3|83441.3|83488.2|83438.2|25
1620877140000|2021-05-13 03:39:00|83490|83440|83489.9|83439.9|83490.6|83440.6|83489.3|83439.3|9
1620877150000|2021-05-13 03:39:10|83490|83440|83489.5|83439.5|83490.3|83440.3|83489.5|83439.5|8
1620877160000|2021-05-13 03:39:20|83489.2|83439.2|83489.1|83439.1|83490.5|83440.5|83488.5|83438.5|23
1620877170000|2021-05-13 03:39:30|83489.6|83439.6|83490.2|83440.2|83491.2|83441.2|83489.6|83439.6|13
1620877180000|2021-05-13 03:39:40|83490.4|83440.4|83492.8|83442.8|83493.4|83443.4|83489.6|83439.6|29
1620877190000|2021-05-13 03:39:50|83493.2|83443.2|83494|83444|83494|83444|83492.9|83442.9|17
1620877200000|2021-05-13 03:40:00|83493.6|83443.6|83490.1|83440.1|83493.6|83443.6|83489.6|83439.6|26
1620877210000|2021-05-13 03:40:10|83490.4|83440.4|83490.7|83440.7|83491.1|83441.1|83490|83440|29
1620877220000|2021-05-13 03:40:20|83490.8|83440.8|83493.6|83443.6|83494.7|83444.7|83490.8|83440.8|42
1620877230000|2021-05-13 03:40:30|83493.7|83443.7|83498.1|83448.1|83498.1|83448.1|83493.6|83443.6|36
1620877240000|2021-05-13 03:40:40|83498.3|83448.3|83495.3|83445.3|83499.5|83449.5|83495.3|83445.3|39
1620877250000|2021-05-13 03:40:50|83495.4|83445.4|83495.9|83445.9|83496.8|83446.8|83495.2|83445.2|28
1620877260000|2021-05-13 03:41:00|83496.2|83446.2|83490.3|83440.3|83496.7|83446.7|83490.2|83440.2|41
1620877270000|2021-05-13 03:41:10|83490.1|83440.1|83492.6|83442.6|83493.7|83443.7|83490.1|83440.1|31
1620877280000|2021-05-13 03:41:20|83492.7|83442.7|83493|83443|83493|83443|83492.1|83442.1|9
1620877290000|2021-05-13 03:41:30|83493.2|83443.2|83495.6|83445.6|83496.6|83446.6|83493.2|83443.2|26
1620877300000|2021-05-13 03:41:40|83495.7|83445.7|83495|83445|83495.8|83445.8|83493.5|83443.5|24
1620877310000|2021-05-13 03:41:50|83494.6|83444.6|83494.8|83444.8|83495.8|83445.8|83494.3|83444.3|18
1620877320000|2021-05-13 03:42:00|83494.9|83444.9|83494.2|83444.2|83496.7|83446.7|83493.6|83443.6|30
1620877330000|2021-05-13 03:42:10|83494|83444|83496.3|83446.3|83496.4|83446.4|83494|83444|24
1620877340000|2021-05-13 03:42:20|83496.5|83446.5|83493.8|83443.8|83496.7|83446.7|83493.1|83443.1|22
1620877350000|2021-05-13 03:42:30|83493.9|83443.9|83495.4|83445.4|83495.8|83445.8|83493.7|83443.7|20
1620877360000|2021-05-13 03:42:40|83495.5|83445.5|83496.1|83446.1|83496.7|83446.7|83494.2|83444.2|25
1620877370000|2021-05-13 03:42:50|83496|83446|83493.9|83443.9|83497.1|83447.1|83493.5|83443.5|23
1620877380000|2021-05-13 03:43:00|83493.8|83443.8|83497.3|83447.3|83497.3|83447.3|83493.8|83443.8|21
1620877390000|2021-05-13 03:43:10|83497.2|83447.2|83496.3|83446.3|83497.4|83447.4|83495.8|83445.8|22
1620877400000|2021-05-13 03:43:20|83496.2|83446.2|83496.5|83446.5|83497.2|83447.2|83496.2|83446.2|27
1620877410000|2021-05-13 03:43:30|83496.6|83446.6|83493.6|83443.6|83496.6|83446.6|83492.8|83442.8|26
1620877420000|2021-05-13 03:43:40|83493.8|83443.8|83492.3|83442.3|83495.3|83445.3|83492|83442|36
1620877430000|2021-05-13 03:43:50|83492.2|83442.2|83492.1|83442.1|83493.6|83443.6|83492.1|83442.1|23
1620877440000|2021-05-13 03:44:00|83492.2|83442.2|83492.5|83442.5|83493.1|83443.1|83491.9|83441.9|15
1620877450000|2021-05-13 03:44:10|83491.7|83441.7|83491.9|83441.9|83492.4|83442.4|83489.9|83439.9|21
1620877460000|2021-05-13 03:44:20|83491.7|83441.7|83493|83443|83493.1|83443.1|83491.7|83441.7|15
1620877470000|2021-05-13 03:44:30|83493.1|83443.1|83492|83442|83493.1|83443.1|83491.5|83441.5|17
1620877480000|2021-05-13 03:44:40|83491.8|83441.8|83492.4|83442.4|83492.7|83442.7|83491.8|83441.8|14
1620877490000|2021-05-13 03:44:50|83492.1|83442.1|83493|83443|83493.1|83443.1|83491.3|83441.3|13
1620877500000|2021-05-13 03:45:00|83492.6|83442.6|83495.2|83445.2|83495.2|83445.2|83490.7|83440.7|37
1620877510000|2021-05-13 03:45:10|83495.1|83445.1|83494.1|83444.1|83496.3|83446.3|83493.7|83443.7|39
1620877520000|2021-05-13 03:45:20|83494|83444|83491.8|83441.8|83494.1|83444.1|83491.3|83441.3|26
1620877530000|2021-05-13 03:45:30|83491.7|83441.7|83491.9|83441.9|83492.5|83442.5|83491.7|83441.7|10
1620877540000|2021-05-13 03:45:40|83492|83442|83491.2|83441.2|83492|83442|83489.9|83439.9|22
1620877550000|2021-05-13 03:45:50|83491.4|83441.4|83492.3|83442.3|83493.2|83443.2|83491.4|83441.4|21
1620877560000|2021-05-13 03:46:00|83492.5|83442.5|83488.6|83438.6|83492.5|83442.5|83488.3|83438.3|30
1620877570000|2021-05-13 03:46:10|83489.2|83439.2|83486|83436|83489.8|83439.8|83486|83436|19
1620877580000|2021-05-13 03:46:20|83486.3|83436.3|83486.6|83436.6|83486.9|83436.9|83486.2|83436.2|15
1620877590000|2021-05-13 03:46:30|83486.5|83436.5|83483.7|83433.7|83486.8|83436.8|83483.7|83433.7|28
1620877600000|2021-05-13 03:46:40|83483.5|83433.5|83484.5|83434.5|83484.7|83434.7|83482.6|83432.6|27
1620877610000|2021-05-13 03:46:50|83484.2|83434.2|83487|83437|83487|83437|83484|83434|26
1620877620000|2021-05-13 03:47:00|83487.1|83437.1|83484.6|83434.6|83488.9|83438.9|83484.6|83434.6|19
1620877630000|2021-05-13 03:47:10|83485.3|83435.3|83485.5|83435.5|83485.9|83435.9|83485|83435|7
1620877640000|2021-05-13 03:47:20|83485.3|83435.3|83486.1|83436.1|83486.4|83436.4|83485|83435|10
1620877650000|2021-05-13 03:47:30|83486.5|83436.5|83486.2|83436.2|83487|83437|83486.2|83436.2|8
1620877660000|2021-05-13 03:47:40|83486.4|83436.4|83487.4|83437.4|83487.9|83437.9|83486.3|83436.3|13
1620877670000|2021-05-13 03:47:50|83487.8|83437.8|83487.4|83437.4|83487.8|83437.8|83485.7|83435.7|9
1620877680000|2021-05-13 03:48:00|83487.5|83437.5|83492.6|83442.6|83492.9|83442.9|83487.5|83437.5|34
1620877690000|2021-05-13 03:48:10|83492.8|83442.8|83491.7|83441.7|83492.8|83442.8|83491.5|83441.5|21
1620877700000|2021-05-13 03:48:20|83491.8|83441.8|83494.9|83444.9|83496.3|83446.3|83491.8|83441.8|24
1620877710000|2021-05-13 03:48:30|83494.4|83444.4|83492.9|83442.9|83496.3|83446.3|83492.6|83442.6|35
1620877720000|2021-05-13 03:48:40|83493.1|83443.1|83492.5|83442.5|83493.9|83443.9|83492.3|83442.3|23
1620877730000|2021-05-13 03:48:50|83492.6|83442.6|83491.9|83441.9|83492.8|83442.8|83491.8|83441.8|19
1620877740000|2021-05-13 03:49:00|83492.3|83442.3|83492.8|83442.8|83493.7|83443.7|83492.2|83442.2|23
1620877750000|2021-05-13 03:49:10|83492.5|83442.5|83492.2|83442.2|83492.5|83442.5|83491.3|83441.3|12
1620877760000|2021-05-13 03:49:20|83493.6|83443.6|83495.8|83445.8|83497.1|83447.1|83493|83443|34
1620877770000|2021-05-13 03:49:30|83495.7|83445.7|83495.4|83445.4|83497|83447|83495|83445|28
1620877780000|2021-05-13 03:49:40|83495.3|83445.3|83491.9|83441.9|83495.6|83445.6|83491.9|83441.9|16
1620877790000|2021-05-13 03:49:50|83491.7|83441.7|83494.8|83444.8|83494.9|83444.9|83491.6|83441.6|23
1620877800000|2021-05-13 03:50:00|83495|83445|83492.8|83442.8|83496.7|83446.7|83491.8|83441.8|32
1620877810000|2021-05-13 03:50:10|83492.6|83442.6|83494|83444|83494|83444|83492.6|83442.6|16
1620877820000|2021-05-13 03:50:20|83493.9|83443.9|83494.1|83444.1|83495.1|83445.1|83493.4|83443.4|23
1620877830000|2021-05-13 03:50:30|83494|83444|83494|83444|83494.3|83444.3|83493.5|83443.5|19
1620877840000|2021-05-13 03:50:40|83492.8|83442.8|83492.6|83442.6|83493.8|83443.8|83491.8|83441.8|14
1620877850000|2021-05-13 03:50:50|83492.8|83442.8|83494.3|83444.3|83494.3|83444.3|83492.8|83442.8|10
1620877860000|2021-05-13 03:51:00|83493.3|83443.3|83492.1|83442.1|83493.3|83443.3|83491.3|83441.3|24
1620877870000|2021-05-13 03:51:10|83492|83442|83492|83442|83492.8|83442.8|83491.9|83441.9|24
1620877880000|2021-05-13 03:51:20|83490.9|83440.9|83490.9|83440.9|83490.9|83440.9|83487.4|83437.4|30
1620877890000|2021-05-13 03:51:30|83491.3|83441.3|83490.4|83440.4|83492.2|83442.2|83488.6|83438.6|20
1620877900000|2021-05-13 03:51:40|83489.4|83439.4|83491.5|83441.5|83491.6|83441.6|83489.4|83439.4|22
1620877910000|2021-05-13 03:51:50|83491.6|83441.6|83492.7|83442.7|83493.6|83443.6|83491.1|83441.1|31
1620877920000|2021-05-13 03:52:00|83492.8|83442.8|83487.7|83437.7|83492.8|83442.8|83487.7|83437.7|34
1620877930000|2021-05-13 03:52:10|83487.6|83437.6|83489.7|83439.7|83489.7|83439.7|83487.5|83437.5|10
1620877940000|2021-05-13 03:52:20|83489.9|83439.9|83488.4|83438.4|83490.1|83440.1|83487.9|83437.9|22
1620877950000|2021-05-13 03:52:30|83488.3|83438.3|83492.8|83442.8|83493.6|83443.6|83487.8|83437.8|25
1620877960000|2021-05-13 03:52:40|83492.6|83442.6|83493|83443|83493|83443|83492.2|83442.2|16
1620877970000|2021-05-13 03:52:50|83492.8|83442.8|83494.8|83444.8|83494.9|83444.9|83492.4|83442.4|15
1620877980000|2021-05-13 03:53:00|83495|83445|83495.3|83445.3|83496.7|83446.7|83494.9|83444.9|19
1620877990000|2021-05-13 03:53:10|83495.2|83445.2|83493.8|83443.8|83495.6|83445.6|83493|83443|18
1620878000000|2021-05-13 03:53:20|83493.4|83443.4|83495.3|83445.3|83495.3|83445.3|83492.9|83442.9|17
1620878010000|2021-05-13 03:53:30|83495|83445|83495.4|83445.4|83495.8|83445.8|83494.7|83444.7|17
1620878020000|2021-05-13 03:53:40|83495.8|83445.8|83495.1|83445.1|83497.3|83447.3|83494.8|83444.8|29
1620878030000|2021-05-13 03:53:50|83495.3|83445.3|83495.8|83445.8|83496.5|83446.5|83495.3|83445.3|7
1620878040000|2021-05-13 03:54:00|83495.5|83445.5|83495.2|83445.2|83495.5|83445.5|83494.9|83444.9|8
1620878050000|2021-05-13 03:54:10|83495.4|83445.4|83495.3|83445.3|83495.4|83445.4|83493.6|83443.6|9
1620878060000|2021-05-13 03:54:20|83495.2|83445.2|83495|83445|83495.5|83445.5|83494.8|83444.8|14
1620878070000|2021-05-13 03:54:30|83495.1|83445.1|83494.9|83444.9|83495.5|83445.5|83494.5|83444.5|15
1620878080000|2021-05-13 03:54:40|83494.8|83444.8|83495.6|83445.6|83497.4|83447.4|83493.7|83443.7|16
1620878090000|2021-05-13 03:54:50|83495.8|83445.8|83494.4|83444.4|83495.9|83445.9|83494.2|83444.2|19
1620878100000|2021-05-13 03:55:00|83494.2|83444.2|83492.3|83442.3|83494.4|83444.4|83491.7|83441.7|27
1620878110000|2021-05-13 03:55:10|83493|83443|83492.9|83442.9|83493.6|83443.6|83492.4|83442.4|26
1620878120000|2021-05-13 03:55:20|83492.7|83442.7|83492.8|83442.8|83493.1|83443.1|83492.5|83442.5|6
1620878130000|2021-05-13 03:55:30|83492.9|83442.9|83491.1|83441.1|83492.9|83442.9|83491.1|83441.1|7
1620878140000|2021-05-13 03:55:40|83491.9|83441.9|83492.9|83442.9|83493.2|83443.2|83491.4|83441.4|24
1620878150000|2021-05-13 03:55:50|83493.2|83443.2|83495.8|83445.8|83496|83446|83493.2|83443.2|17
1620878160000|2021-05-13 03:56:00|83495.9|83445.9|83495.7|83445.7|83496.3|83446.3|83494.9|83444.9|15
1620878170000|2021-05-13 03:56:10|83495.6|83445.6|83494.6|83444.6|83495.6|83445.6|83493.2|83443.2|17
1620878180000|2021-05-13 03:56:20|83494.7|83444.7|83495.6|83445.6|83495.8|83445.8|83494.5|83444.5|11
1620878190000|2021-05-13 03:56:30|83495.9|83445.9|83494.4|83444.4|83496.1|83446.1|83493.5|83443.5|12
1620878200000|2021-05-13 03:56:40|83494.3|83444.3|83495.8|83445.8|83496|83446|83493.9|83443.9|12
1620878210000|2021-05-13 03:56:50|83495.4|83445.4|83494.8|83444.8|83495.4|83445.4|83493|83443|16
1620878220000|2021-05-13 03:57:00|83494.4|83444.4|83495.2|83445.2|83495.2|83445.2|83494|83444|18
1620878230000|2021-05-13 03:57:10|83495|83445|83495.4|83445.4|83495.8|83445.8|83494.7|83444.7|12
1620878240000|2021-05-13 03:57:20|83495.2|83445.2|83495|83445|83495.2|83445.2|83492.9|83442.9|13
1620878250000|2021-05-13 03:57:30|83494.7|83444.7|83495.3|83445.3|83495.7|83445.7|83493.6|83443.6|21
1620878260000|2021-05-13 03:57:40|83496.2|83446.2|83492.2|83442.2|83496.2|83446.2|83491.6|83441.6|25
1620878270000|2021-05-13 03:57:50|83492.5|83442.5|83492.7|83442.7|83493.8|83443.8|83491.9|83441.9|14
1620878280000|2021-05-13 03:58:00|83493.1|83443.1|83492.3|83442.3|83494.8|83444.8|83491.8|83441.8|34
1620878290000|2021-05-13 03:58:10|83492.2|83442.2|83491.9|83441.9|83492.2|83442.2|83490.7|83440.7|32
1620878300000|2021-05-13 03:58:20|83491.4|83441.4|83492.2|83442.2|83492.4|83442.4|83491.4|83441.4|13
1620878310000|2021-05-13 03:58:30|83492|83442|83492.1|83442.1|83493|83443|83490.5|83440.5|9
1620878320000|2021-05-13 03:58:40|83492.8|83442.8|83492.5|83442.5|83493.4|83443.4|83492|83442|30
1620878330000|2021-05-13 03:58:50|83492.1|83442.1|83489.1|83439.1|83492.9|83442.9|83488.7|83438.7|24
1620878340000|2021-05-13 03:59:00|83488.3|83438.3|83488.5|83438.5|83488.9|83438.9|83485.8|83435.8|27
1620878350000|2021-05-13 03:59:10|83488.3|83438.3|83487.8|83437.8|83488.8|83438.8|83486.3|83436.3|27
1620878360000|2021-05-13 03:59:20|83487.9|83437.9|83488.5|83438.5|83488.9|83438.9|83487.8|83437.8|13
1620878370000|2021-05-13 03:59:30|83487.9|83437.9|83487.8|83437.8|83488.3|83438.3|83487|83437|18
1620878380000|2021-05-13 03:59:40|83487.6|83437.6|83487.8|83437.8|83488.2|83438.2|83487.2|83437.2|13
1620878390000|2021-05-13 03:59:50|83487.4|83437.4|83488.4|83438.4|83489.8|83439.8|83487.3|83437.3|27
1620878400000|2021-05-13 04:00:00|83488.3|83438.3|83487.9|83437.9|83488.4|83438.4|83487.1|83437.1|31
1620878410000|2021-05-13 04:00:10|83487.5|83437.5|83487.9|83437.9|83488.4|83438.4|83487.5|83437.5|12
1620878420000|2021-05-13 04:00:20|83488.1|83438.1|83488|83438|83488.5|83438.5|83487.1|83437.1|14
1620878430000|2021-05-13 04:00:30|83488.6|83438.6|83488.8|83438.8|83491.6|83441.6|83486.5|83436.5|41
1620878440000|2021-05-13 04:00:40|83489|83439|83488|83438|83490.8|83440.8|83486.7|83436.7|29
1620878450000|2021-05-13 04:00:50|83488.6|83438.6|83481.6|83431.6|83489|83439|83481.1|83431.1|29
1620878460000|2021-05-13 04:01:00|83482|83432|83480.6|83430.6|83482.5|83432.5|83480|83430|38
1620878470000|2021-05-13 04:01:10|83480.2|83430.2|83483.6|83433.6|83485.3|83435.3|83479.3|83429.3|47
1620878480000|2021-05-13 04:01:20|83483.8|83433.8|83480.2|83430.2|83483.8|83433.8|83480|83430|39
1620878490000|2021-05-13 04:01:30|83480.9|83430.9|83480.2|83430.2|83481.4|83431.4|83479|83429|39
1620878500000|2021-05-13 04:01:40|83480.4|83430.4|83478.1|83428.1|83482.5|83432.5|83478|83428|54
1620878510000|2021-05-13 04:01:50|83479.4|83429.4|83478.7|83428.7|83482.5|83432.5|83476.5|83426.5|58
1620878520000|2021-05-13 04:02:00|83479.7|83429.7|83477.2|83427.2|83479.8|83429.8|83475.6|83425.6|51
1620878530000|2021-05-13 04:02:10|83477|83427|83482.1|83432.1|83483.9|83433.9|83476.6|83426.6|58
1620878540000|2021-05-13 04:02:20|83482.5|83432.5|83482.2|83432.2|83482.5|83432.5|83478.3|83428.3|61
1620878550000|2021-05-13 04:02:30|83481.9|83431.9|83480.1|83430.1|83481.9|83431.9|83478.1|83428.1|51
1620878560000|2021-05-13 04:02:40|83480|83430|83480.3|83430.3|83480.4|83430.4|83478.3|83428.3|34
1620878570000|2021-05-13 04:02:50|83480.7|83430.7|83481.6|83431.6|83483.2|83433.2|83478.5|83428.5|50
1620878580000|2021-05-13 04:03:00|83481.3|83431.3|83485.3|83435.3|83485.6|83435.6|83480.2|83430.2|39
1620878590000|2021-05-13 04:03:10|83485.1|83435.1|83484.7|83434.7|83485.1|83435.1|83482.9|83432.9|32
1620878600000|2021-05-13 04:03:20|83484.4|83434.4|83482.2|83432.2|83484.8|83434.8|83481.8|83431.8|26
1620878610000|2021-05-13 04:03:30|83481.9|83431.9|83484|83434|83486.4|83436.4|83481.6|83431.6|39
1620878620000|2021-05-13 04:03:40|83483.3|83433.3|83486.5|83436.5|83486.7|83436.7|83483.3|83433.3|37
1620878630000|2021-05-13 04:03:50|83486.7|83436.7|83485.2|83435.2|83487.7|83437.7|83482.7|83432.7|20
1620878640000|2021-05-13 04:04:00|83485.6|83435.6|83484.1|83434.1|83486|83436|83482.8|83432.8|37
1620878650000|2021-05-13 04:04:10|83484|83434|83483.3|83433.3|83484.7|83434.7|83483.1|83433.1|17
1620878660000|2021-05-13 04:04:20|83483.6|83433.6|83488.6|83438.6|83495.4|83445.4|83483.4|83433.4|29
1620878670000|2021-05-13 04:04:30|83487.8|83437.8|83487.3|83437.3|83488.7|83438.7|83485.8|83435.8|21
1620878680000|2021-05-13 04:04:40|83487.4|83437.4|83487.8|83437.8|83488.9|83438.9|83487.4|83437.4|15
1620878690000|2021-05-13 04:04:50|83488.1|83438.1|83486.4|83436.4|83489|83439|83484.3|83434.3|28
1620878700000|2021-05-13 04:05:00|83487.7|83437.7|83487.4|83437.4|83493.1|83443.1|83485.1|83435.1|29
1620878710000|2021-05-13 04:05:10|83487.2|83437.2|83486.9|83436.9|83489|83439|83486.4|83436.4|22
1620878720000|2021-05-13 04:05:20|83487|83437|83487.4|83437.4|83488.5|83438.5|83486.2|83436.2|21
1620878730000|2021-05-13 04:05:30|83486.8|83436.8|83486|83436|83488.3|83438.3|83486|83436|32
1620878740000|2021-05-13 04:05:40|83487.2|83437.2|83487.4|83437.4|83489|83439|83486.1|83436.1|39
1620878750000|2021-05-13 04:05:50|83487.3|83437.3|83488.1|83438.1|83489.2|83439.2|83486.2|83436.2|19
1620878760000|2021-05-13 04:06:00|83488.2|83438.2|83487.6|83437.6|83488.9|83438.9|83486.1|83436.1|21
1620878770000|2021-05-13 04:06:10|83487.8|83437.8|83485.1|83435.1|83489.5|83439.5|83485.1|83435.1|45
1620878780000|2021-05-13 04:06:20|83485.4|83435.4|83484.5|83434.5|83488.3|83438.3|83481.7|83431.7|40
1620878790000|2021-05-13 04:06:30|83482|83432|83484.7|83434.7|83490.1|83440.1|83481.3|83431.3|53
1620878800000|2021-05-13 04:06:40|83484.4|83434.4|83485.9|83435.9|83486|83436|83483.9|83433.9|15
1620878810000|2021-05-13 04:06:50|83486.9|83436.9|83485.2|83435.2|83488.2|83438.2|83482.2|83432.2|37
1620878820000|2021-05-13 04:07:00|83485.3|83435.3|83484.1|83434.1|83487.5|83437.5|83481.8|83431.8|60
1620878830000|2021-05-13 04:07:10|83485.2|83435.2|83487|83437|83487.7|83437.7|83482.7|83432.7|57
1620878840000|2021-05-13 04:07:20|83484.2|83434.2|83483|83433|83486.4|83436.4|83482|83432|51
1620878850000|2021-05-13 04:07:30|83482.5|83432.5|83488.8|83438.8|83490.1|83440.1|83482.2|83432.2|45
1620878860000|2021-05-13 04:07:40|83488.2|83438.2|83490.1|83440.1|83491.3|83441.3|83484.4|83434.4|68
1620878870000|2021-05-13 04:07:50|83490|83440|83490.4|83440.4|83493.9|83443.9|83487.1|83437.1|53
1620878880000|2021-05-13 04:08:00|83491.9|83441.9|83491.7|83441.7|83494.9|83444.9|83489.3|83439.3|67
1620878890000|2021-05-13 04:08:10|83492.3|83442.3|83492.7|83442.7|83494.6|83444.6|83490.9|83440.9|50
1620878900000|2021-05-13 04:08:20|83492.9|83442.9|83492.6|83442.6|83493.3|83443.3|83492.6|83442.6|17
1620878910000|2021-05-13 04:08:30|83492.8|83442.8|83492.1|83442.1|83492.9|83442.9|83489.3|83439.3|29
1620878920000|2021-05-13 04:08:40|83491.6|83441.6|83495.7|83445.7|83496.5|83446.5|83491.6|83441.6|35
1620878930000|2021-05-13 04:08:50|83496.5|83446.5|83492.1|83442.1|83497.4|83447.4|83491.6|83441.6|47
1620878940000|2021-05-13 04:09:00|83491.9|83441.9|83495.4|83445.4|83497.2|83447.2|83491.4|83441.4|66
1620878950000|2021-05-13 04:09:10|83495.3|83445.3|83496.5|83446.5|83499.5|83449.5|83493.1|83443.1|48
1620878960000|2021-05-13 04:09:20|83496.4|83446.4|83496.1|83446.1|83497.3|83447.3|83495.7|83445.7|15
1620878970000|2021-05-13 04:09:30|83495.9|83445.9|83498.6|83448.6|83502|83452|83495.7|83445.7|40
1620878980000|2021-05-13 04:09:40|83498.4|83448.4|83505|83455|83505.8|83455.8|83495.6|83445.6|56
1620878990000|2021-05-13 04:09:50|83507.5|83457.5|83503.3|83453.3|83507.5|83457.5|83502.5|83452.5|22
1620879000000|2021-05-13 04:10:00|83503.6|83453.6|83505.3|83455.3|83505.7|83455.7|83503.5|83453.5|19
1620879010000|2021-05-13 04:10:10|83505.2|83455.2|83502.4|83452.4|83505.6|83455.6|83501.8|83451.8|27
1620879020000|2021-05-13 04:10:20|83502.3|83452.3|83501.1|83451.1|83502.3|83452.3|83499.8|83449.8|21
1620879030000|2021-05-13 04:10:30|83501.2|83451.2|83503.9|83453.9|83504.8|83454.8|83500.1|83450.1|23
1620879040000|2021-05-13 04:10:40|83503.8|83453.8|83503.3|83453.3|83505.5|83455.5|83502.9|83452.9|27
1620879050000|2021-05-13 04:10:50|83503.2|83453.2|83500.2|83450.2|83503.4|83453.4|83499.5|83449.5|21
1620879060000|2021-05-13 04:11:00|83500.6|83450.6|83503.2|83453.2|83503.2|83453.2|83500.2|83450.2|21
1620879070000|2021-05-13 04:11:10|83502.4|83452.4|83504|83454|83506.9|83456.9|83502.4|83452.4|21
1620879080000|2021-05-13 04:11:20|83503.9|83453.9|83505.3|83455.3|83505.9|83455.9|83503.9|83453.9|14
1620879090000|2021-05-13 04:11:30|83506.7|83456.7|83507.2|83457.2|83507.2|83457.2|83506.2|83456.2|17
1620879100000|2021-05-13 04:11:40|83507.3|83457.3|83505|83455|83507.4|83457.4|83504.6|83454.6|16
1620879110000|2021-05-13 04:11:50|83505.2|83455.2|83505.1|83455.1|83505.3|83455.3|83505.1|83455.1|5
1620879120000|2021-05-13 04:12:00|83505.9|83455.9|83501.1|83451.1|83506.9|83456.9|83501.1|83451.1|26
1620879130000|2021-05-13 04:12:10|83501.5|83451.5|83501.5|83451.5|83501.8|83451.8|83500.6|83450.6|28
1620879140000|2021-05-13 04:12:20|83501|83451|83503.5|83453.5|83503.5|83453.5|83501|83451|28
1620879150000|2021-05-13 04:12:30|83503.7|83453.7|83504.6|83454.6|83504.6|83454.6|83503.6|83453.6|13
1620879160000|2021-05-13 04:12:40|83504.7|83454.7|83503.2|83453.2|83506.5|83456.5|83503.2|83453.2|29
1620879170000|2021-05-13 04:12:50|83502.9|83452.9|83501.3|83451.3|83503.2|83453.2|83500.1|83450.1|16
1620879180000|2021-05-13 04:13:00|83501.9|83451.9|83502.8|83452.8|83503|83453|83501.7|83451.7|23
1620879190000|2021-05-13 04:13:10|83502.7|83452.7|83500.9|83450.9|83502.9|83452.9|83500.4|83450.4|28
1620879200000|2021-05-13 04:13:20|83500.4|83450.4|83500.3|83450.3|83500.4|83450.4|83499.3|83449.3|17
1620879210000|2021-05-13 04:13:30|83500.9|83450.9|83503.6|83453.6|83503.6|83453.6|83498|83448|27
1620879220000|2021-05-13 04:13:40|83503.4|83453.4|83502.6|83452.6|83503.8|83453.8|83501.9|83451.9|13
1620879230000|2021-05-13 04:13:50|83502.2|83452.2|83503.4|83453.4|83503.5|83453.5|83501.1|83451.1|21
1620879240000|2021-05-13 04:14:00|83503.6|83453.6|83504|83454|83506.1|83456.1|83503.1|83453.1|22
1620879250000|2021-05-13 04:14:10|83504.2|83454.2|83501.1|83451.1|83506.2|83456.2|83501.1|83451.1|20
1620879260000|2021-05-13 04:14:20|83501.6|83451.6|83505.6|83455.6|83509.7|83459.7|83501.1|83451.1|31
1620879270000|2021-05-13 04:14:30|83505.3|83455.3|83506|83456|83506.4|83456.4|83505.2|83455.2|20
1620879280000|2021-05-13 04:14:40|83506.1|83456.1|83505.1|83455.1|83506.5|83456.5|83503.9|83453.9|30
1620879290000|2021-05-13 04:14:50|83505.3|83455.3|83515.3|83465.3|83515.7|83465.7|83505.3|83455.3|32
1620879300000|2021-05-13 04:15:00|83515.7|83465.7|83516|83466|83522|83472|83515|83465|35
1620879310000|2021-05-13 04:15:10|83515.7|83465.7|83515.9|83465.9|83517.4|83467.4|83512.5|83462.5|24
1620879320000|2021-05-13 04:15:20|83516.3|83466.3|83518|83468|83518.5|83468.5|83514.7|83464.7|47
1620879330000|2021-05-13 04:15:30|83518.4|83468.4|83518.1|83468.1|83519.9|83469.9|83515|83465|57
1620879340000|2021-05-13 04:15:40|83517.7|83467.7|83516.6|83466.6|83518.2|83468.2|83515.6|83465.6|45
1620879350000|2021-05-13 04:15:50|83516.2|83466.2|83519.1|83469.1|83520.1|83470.1|83514.5|83464.5|59
1620879360000|2021-05-13 04:16:00|83517.9|83467.9|83517.9|83467.9|83519|83469|83514.6|83464.6|50
1620879370000|2021-05-13 04:16:10|83518.3|83468.3|83518|83468|83520|83470|83516.2|83466.2|43
1620879380000|2021-05-13 04:16:20|83519.1|83469.1|83518.6|83468.6|83521|83471|83517.5|83467.5|61
1620879390000|2021-05-13 04:16:30|83518.5|83468.5|83520.7|83470.7|83521.4|83471.4|83517.7|83467.7|54
1620879400000|2021-05-13 04:16:40|83519|83469|83512.9|83462.9|83520.4|83470.4|83512.9|83462.9|39
1620879410000|2021-05-13 04:16:50|83512.5|83462.5|83513.3|83463.3|83513.6|83463.6|83512|83462|30
1620879420000|2021-05-13 04:17:00|83512.4|83462.4|83508.4|83458.4|83512.6|83462.6|83508|83458|34
1620879430000|2021-05-13 04:17:10|83508.5|83458.5|83509.8|83459.8|83511.8|83461.8|83508.5|83458.5|26
1620879440000|2021-05-13 04:17:20|83509.9|83459.9|83509.4|83459.4|83510.2|83460.2|83508.3|83458.3|42
1620879450000|2021-05-13 04:17:30|83509.5|83459.5|83510.8|83460.8|83510.8|83460.8|83508.8|83458.8|20
1620879460000|2021-05-13 04:17:40|83511|83461|83508.9|83458.9|83511|83461|83508.2|83458.2|26
1620879470000|2021-05-13 04:17:50|83510|83460|83511.7|83461.7|83512.7|83462.7|83509.5|83459.5|18
1620879480000|2021-05-13 04:18:00|83510.6|83460.6|83508.5|83458.5|83510.6|83460.6|83507.8|83457.8|19
1620879490000|2021-05-13 04:18:10|83508.7|83458.7|83509.8|83459.8|83512.4|83462.4|83508.7|83458.7|33
1620879500000|2021-05-13 04:18:20|83510|83460|83504.5|83454.5|83510.4|83460.4|83504.5|83454.5|42
1620879510000|2021-05-13 04:18:30|83503.7|83453.7|83504|83454|83504.7|83454.7|83502.8|83452.8|40
1620879520000|2021-05-13 04:18:40|83503.4|83453.4|83503.3|83453.3|83507|83457|83502.9|83452.9|44
1620879530000|2021-05-13 04:18:50|83503|83453|83500.8|83450.8|83503.8|83453.8|83499.5|83449.5|35
1620879540000|2021-05-13 04:19:00|83501|83451|83504.5|83454.5|83504.5|83454.5|83500.6|83450.6|34
1620879550000|2021-05-13 04:19:10|83504.4|83454.4|83503.7|83453.7|83504.4|83454.4|83502|83452|24
1620879560000|2021-05-13 04:19:20|83502.4|83452.4|83506.5|83456.5|83507.3|83457.3|83502.4|83452.4|25
1620879570000|2021-05-13 04:19:30|83507.3|83457.3|83501.8|83451.8|83507.3|83457.3|83500.2|83450.2|52
1620879580000|2021-05-13 04:19:40|83501.4|83451.4|83501.3|83451.3|83502.1|83452.1|83500.1|83450.1|19
1620879590000|2021-05-13 04:19:50|83501.8|83451.8|83502.7|83452.7|83502.7|83452.7|83501.7|83451.7|21
1620879600000|2021-05-13 04:20:00|83502.9|83452.9|83503.1|83453.1|83503.9|83453.9|83502.7|83452.7|14
1620879610000|2021-05-13 04:20:10|83501.7|83451.7|83503.9|83453.9|83504.6|83454.6|83501.2|83451.2|24
1620879620000|2021-05-13 04:20:20|83503.2|83453.2|83503.6|83453.6|83504.1|83454.1|83503.1|83453.1|20
1620879630000|2021-05-13 04:20:30|83504.3|83454.3|83508.9|83458.9|83508.9|83458.9|83502.3|83452.3|23
1620879640000|2021-05-13 04:20:40|83508.7|83458.7|83508|83458|83508.7|83458.7|83507.4|83457.4|15
1620879650000|2021-05-13 04:20:50|83508.3|83458.3|83499.9|83449.9|83508.5|83458.5|83499.9|83449.9|30
1620879660000|2021-05-13 04:21:00|83500.5|83450.5|83502.3|83452.3|83502.3|83452.3|83500.2|83450.2|25
1620879670000|2021-05-13 04:21:10|83501.9|83451.9|83499.9|83449.9|83502.9|83452.9|83499.9|83449.9|17
1620879680000|2021-05-13 04:21:20|83500.4|83450.4|83503.2|83453.2|83503.2|83453.2|83500.4|83450.4|29
1620879690000|2021-05-13 04:21:30|83503.4|83453.4|83502.9|83452.9|83504|83454|83502.5|83452.5|18
1620879700000|2021-05-13 04:21:40|83502.6|83452.6|83501.8|83451.8|83503|83453|83499|83449|25
1620879710000|2021-05-13 04:21:50|83501.9|83451.9|83501.8|83451.8|83502.5|83452.5|83500.5|83450.5|14
1620879720000|2021-05-13 04:22:00|83502.1|83452.1|83501.5|83451.5|83502.6|83452.6|83499.9|83449.9|18
1620879730000|2021-05-13 04:22:10|83501.1|83451.1|83497.3|83447.3|83501.2|83451.2|83497.3|83447.3|10
1620879740000|2021-05-13 04:22:20|83497|83447|83499.8|83449.8|83499.8|83449.8|83496.1|83446.1|12
1620879750000|2021-05-13 04:22:30|83499.9|83449.9|83498.7|83448.7|83503.2|83453.2|83498.4|83448.4|42
1620879760000|2021-05-13 04:22:40|83498.4|83448.4|83498.9|83448.9|83501|83451|83497.3|83447.3|31
1620879770000|2021-05-13 04:22:50|83499.6|83449.6|83499.8|83449.8|83500.3|83450.3|83499.5|83449.5|17
1620879780000|2021-05-13 04:23:00|83500.8|83450.8|83498.8|83448.8|83501|83451|83497.5|83447.5|20
1620879790000|2021-05-13 04:23:10|83498.9|83448.9|83496|83446|83498.9|83448.9|83496|83446|16
1620879800000|2021-05-13 04:23:20|83496.5|83446.5|83497.6|83447.6|83498.3|83448.3|83496.5|83446.5|13
1620879810000|2021-05-13 04:23:30|83497.4|83447.4|83497.6|83447.6|83500|83450|83495.7|83445.7|31
1620879820000|2021-05-13 04:23:40|83497.5|83447.5|83498.2|83448.2|83501.5|83451.5|83494.3|83444.3|18
1620879830000|2021-05-13 04:23:50|83498.3|83448.3|83502.5|83452.5|83503.2|83453.2|83496.5|83446.5|37
1620879840000|2021-05-13 04:24:00|83502.8|83452.8|83501.4|83451.4|83502.8|83452.8|83501.4|83451.4|25
1620879850000|2021-05-13 04:24:10|83501.3|83451.3|83505.2|83455.2|83505.2|83455.2|83496.1|83446.1|67
1620879860000|2021-05-13 04:24:20|83505.1|83455.1|83507.4|83457.4|83508.4|83458.4|83502.9|83452.9|51
1620879870000|2021-05-13 04:24:30|83507.3|83457.3|83506|83456|83508.7|83458.7|83506|83456|51
1620879880000|2021-05-13 04:24:40|83506.9|83456.9|83508.6|83458.6|83509.3|83459.3|83504.9|83454.9|53
1620879890000|2021-05-13 04:24:50|83508.8|83458.8|83512.2|83462.2|83512.6|83462.6|83504.7|83454.7|65
1620879900000|2021-05-13 04:25:00|83512.7|83462.7|83510.7|83460.7|83512.7|83462.7|83509.3|83459.3|39
1620879910000|2021-05-13 04:25:10|83510.6|83460.6|83505.9|83455.9|83510.7|83460.7|83504.6|83454.6|44
1620879920000|2021-05-13 04:25:20|83506.4|83456.4|83503.4|83453.4|83507.2|83457.2|83499.7|83449.7|60
1620879930000|2021-05-13 04:25:30|83503.6|83453.6|83500.7|83450.7|83503.9|83453.9|83499.5|83449.5|55
1620879940000|2021-05-13 04:25:40|83500.8|83450.8|83497.8|83447.8|83502|83452|83497.5|83447.5|47
1620879950000|2021-05-13 04:25:50|83498.1|83448.1|83503.4|83453.4|83503.6|83453.6|83498.1|83448.1|40
1620879960000|2021-05-13 04:26:00|83503.3|83453.3|83501.7|83451.7|83504.7|83454.7|83499|83449|39
1620879970000|2021-05-13 04:26:10|83501.6|83451.6|83502.6|83452.6|83504.5|83454.5|83501|83451|42
1620879980000|2021-05-13 04:26:20|83502.1|83452.1|83503.6|83453.6|83504.5|83454.5|83502.1|83452.1|19
1620879990000|2021-05-13 04:26:30|83503.7|83453.7|83504.1|83454.1|83504.7|83454.7|83503|83453|24
1620880000000|2021-05-13 04:26:40|83503.4|83453.4|83502.6|83452.6|83505.9|83455.9|83502.3|83452.3|46
1620880010000|2021-05-13 04:26:50|83503.3|83453.3|83500.9|83450.9|83505.8|83455.8|83500|83450|50
1620880020000|2021-05-13 04:27:00|83501.3|83451.3|83506.5|83456.5|83506.8|83456.8|83500.1|83450.1|64
1620880030000|2021-05-13 04:27:10|83506.1|83456.1|83507.6|83457.6|83507.6|83457.6|83504.6|83454.6|38
1620880040000|2021-05-13 04:27:20|83508.2|83458.2|83509.6|83459.6|83509.7|83459.7|83507|83457|21
1620880050000|2021-05-13 04:27:30|83508.6|83458.6|83509.5|83459.5|83509.8|83459.8|83508.4|83458.4|21
1620880060000|2021-05-13 04:27:40|83508.7|83458.7|83508.4|83458.4|83509.4|83459.4|83508.4|83458.4|24
1620880070000|2021-05-13 04:27:50|83508.7|83458.7|83507.8|83457.8|83510|83460|83507.8|83457.8|12
1620880080000|2021-05-13 04:28:00|83508.2|83458.2|83507.1|83457.1|83508.9|83458.9|83503.7|83453.7|57
1620880090000|2021-05-13 04:28:10|83507.2|83457.2|83505.7|83455.7|83509.3|83459.3|83504|83454|47
1620880100000|2021-05-13 04:28:20|83505.9|83455.9|83506.5|83456.5|83507.6|83457.6|83505.1|83455.1|46
1620880110000|2021-05-13 04:28:30|83506.9|83456.9|83505.7|83455.7|83510.7|83460.7|83504.8|83454.8|35
1620880120000|2021-05-13 04:28:40|83506.6|83456.6|83508.5|83458.5|83509|83459|83504.9|83454.9|46
1620880130000|2021-05-13 04:28:50|83509.6|83459.6|83509.1|83459.1|83510.2|83460.2|83508.6|83458.6|22
1620880140000|2021-05-13 04:29:00|83508.9|83458.9|83508.9|83458.9|83509.2|83459.2|83507.9|83457.9|20
1620880150000|2021-05-13 04:29:10|83508.5|83458.5|83508.9|83458.9|83509.7|83459.7|83508|83458|19
1620880160000|2021-05-13 04:29:20|83509.1|83459.1|83504.2|83454.2|83509.9|83459.9|83502.3|83452.3|24
1620880170000|2021-05-13 04:29:30|83504.7|83454.7|83505.3|83455.3|83505.3|83455.3|83502.7|83452.7|22
1620880180000|2021-05-13 04:29:40|83504.8|83454.8|83505|83455|83505.3|83455.3|83502.9|83452.9|31
1620880190000|2021-05-13 04:29:50|83505.4|83455.4|83507.3|83457.3|83507.4|83457.4|83504.9|83454.9|19
1620880200000|2021-05-13 04:30:00|83507.5|83457.5|83504.3|83454.3|83507.5|83457.5|83502.9|83452.9|52
1620880210000|2021-05-13 04:30:10|83504.5|83454.5|83505.6|83455.6|83507.9|83457.9|83504.5|83454.5|40
1620880220000|2021-05-13 04:30:20|83506|83456|83505.5|83455.5|83506.2|83456.2|83503.2|83453.2|37
1620880230000|2021-05-13 04:30:30|83504.2|83454.2|83507.6|83457.6|83507.9|83457.9|83503.3|83453.3|34
1620880240000|2021-05-13 04:30:40|83507.7|83457.7|83506.4|83456.4|83509|83459|83506.4|83456.4|27
1620880250000|2021-05-13 04:30:50|83506.5|83456.5|83502.6|83452.6|83506.9|83456.9|83502.3|83452.3|50
1620880260000|2021-05-13 04:31:00|83502.5|83452.5|83509.3|83459.3|83509.7|83459.7|83502|83452|49
1620880270000|2021-05-13 04:31:10|83509|83459|83504.9|83454.9|83510.4|83460.4|83503.9|83453.9|48
1620880280000|2021-05-13 04:31:20|83504.6|83454.6|83507.1|83457.1|83507.4|83457.4|83504|83454|33
1620880290000|2021-05-13 04:31:30|83507|83457|83502|83452|83507.5|83457.5|83501.4|83451.4|54
1620880300000|2021-05-13 04:31:40|83503.6|83453.6|83500.5|83450.5|83504.7|83454.7|83500.5|83450.5|51
1620880310000|2021-05-13 04:31:50|83499.8|83449.8|83499.1|83449.1|83503.5|83453.5|83498.6|83448.6|42
1620880320000|2021-05-13 04:32:00|83499.8|83449.8|83502.5|83452.5|83504.5|83454.5|83499.6|83449.6|34
1620880330000|2021-05-13 04:32:10|83502.3|83452.3|83499.1|83449.1|83503.2|83453.2|83498.9|83448.9|40
1620880340000|2021-05-13 04:32:20|83499.2|83449.2|83507.3|83457.3|83507.3|83457.3|83498|83448|50
1620880350000|2021-05-13 04:32:30|83506.1|83456.1|83505.1|83455.1|83508.8|83458.8|83503.3|83453.3|54
1620880360000|2021-05-13 04:32:40|83505.7|83455.7|83503.1|83453.1|83508.9|83458.9|83502.7|83452.7|46
1620880370000|2021-05-13 04:32:50|83503|83453|83506.4|83456.4|83507.8|83457.8|83501.9|83451.9|36
1620880380000|2021-05-13 04:33:00|83505|83455|83503.9|83453.9|83506.3|83456.3|83503.9|83453.9|35
1620880390000|2021-05-13 04:33:10|83503.8|83453.8|83501.7|83451.7|83504.3|83454.3|83501.4|83451.4|32
1620880400000|2021-05-13 04:33:20|83502.4|83452.4|83506.6|83456.6|83506.8|83456.8|83500.7|83450.7|52
1620880410000|2021-05-13 04:33:30|83505.6|83455.6|83506.9|83456.9|83507.1|83457.1|83501.1|83451.1|65
1620880420000|2021-05-13 04:33:40|83504.6|83454.6|83505.3|83455.3|83507.4|83457.4|83502.1|83452.1|54
1620880430000|2021-05-13 04:33:50|83505.4|83455.4|83503.2|83453.2|83507|83457|83502.4|83452.4|44
1620880440000|2021-05-13 04:34:00|83503.4|83453.4|83502.3|83452.3|83506.2|83456.2|83499.6|83449.6|63
1620880450000|2021-05-13 04:34:10|83501.3|83451.3|83502.2|83452.2|83503.2|83453.2|83499.8|83449.8|39
1620880460000|2021-05-13 04:34:20|83502.6|83452.6|83505.7|83455.7|83505.9|83455.9|83502.6|83452.6|22
1620880470000|2021-05-13 04:34:30|83505.9|83455.9|83502.8|83452.8|83506.8|83456.8|83502.4|83452.4|44
1620880480000|2021-05-13 04:34:40|83503|83453|83500.1|83450.1|83504.5|83454.5|83500|83450|54
1620880490000|2021-05-13 04:34:50|83500|83450|83500.4|83450.4|83502.5|83452.5|83499.9|83449.9|28
1620880500000|2021-05-13 04:35:00|83500.7|83450.7|83501.3|83451.3|83505.3|83455.3|83500|83450|48
1620880510000|2021-05-13 04:35:10|83500.8|83450.8|83503|83453|83503.5|83453.5|83499.7|83449.7|43
1620880520000|2021-05-13 04:35:20|83502.8|83452.8|83499.5|83449.5|83503.4|83453.4|83499.2|83449.2|50
1620880530000|2021-05-13 04:35:30|83500.9|83450.9|83500.6|83450.6|83503.6|83453.6|83498.8|83448.8|51
1620880540000|2021-05-13 04:35:40|83502.4|83452.4|83502.1|83452.1|83503.8|83453.8|83501|83451|14
1620880550000|2021-05-13 04:35:50|83502.4|83452.4|83500.1|83450.1|83503.5|83453.5|83499.5|83449.5|34
1620880560000|2021-05-13 04:36:00|83499.3|83449.3|83503.3|83453.3|83504|83454|83498.2|83448.2|29
1620880570000|2021-05-13 04:36:10|83501.7|83451.7|83497|83447|83502|83452|83497|83447|30
1620880580000|2021-05-13 04:36:20|83497.1|83447.1|83502.4|83452.4|83502.4|83452.4|83496.9|83446.9|27
1620880590000|2021-05-13 04:36:30|83502|83452|83502.8|83452.8|83503.2|83453.2|83501.1|83451.1|22
1620880600000|2021-05-13 04:36:40|83503.3|83453.3|83503.5|83453.5|83504.4|83454.4|83502.1|83452.1|15
1620880610000|2021-05-13 04:36:50|83503.6|83453.6|83503.7|83453.7|83507.9|83457.9|83503.4|83453.4|19
1620880620000|2021-05-13 04:37:00|83503.8|83453.8|83505.1|83455.1|83506.1|83456.1|83502.6|83452.6|25
1620880630000|2021-05-13 04:37:10|83506.2|83456.2|83503|83453|83506.5|83456.5|83503|83453|8
1620880640000|2021-05-13 04:37:20|83503.3|83453.3|83503.6|83453.6|83505.4|83455.4|83501.6|83451.6|16
1620880650000|2021-05-13 04:37:30|83503.9|83453.9|83505.8|83455.8|83505.9|83455.9|83503.9|83453.9|9
1620880660000|2021-05-13 04:37:40|83505.1|83455.1|83505.9|83455.9|83507.8|83457.8|83504.2|83454.2|38
1620880670000|2021-05-13 04:37:50|83505.6|83455.6|83505|83455|83507.1|83457.1|83504.9|83454.9|20
1620880680000|2021-05-13 04:38:00|83505.8|83455.8|83506.2|83456.2|83506.7|83456.7|83505.8|83455.8|16
1620880690000|2021-05-13 04:38:10|83506.3|83456.3|83506.1|83456.1|83508.2|83458.2|83505.7|83455.7|14
1620880700000|2021-05-13 04:38:20|83504.7|83454.7|83505.8|83455.8|83507.1|83457.1|83504.7|83454.7|8
1620880710000|2021-05-13 04:38:30|83505.3|83455.3|83506.1|83456.1|83509.4|83459.4|83504.8|83454.8|18
1620880720000|2021-05-13 04:38:40|83506.5|83456.5|83505.1|83455.1|83507.7|83457.7|83504.7|83454.7|11
1620880730000|2021-05-13 04:38:50|83505.3|83455.3|83505.2|83455.2|83505.9|83455.9|83504.5|83454.5|14
1620880740000|2021-05-13 04:39:00|83504.7|83454.7|83503.2|83453.2|83505.7|83455.7|83502.2|83452.2|25
1620880750000|2021-05-13 04:39:10|83503.4|83453.4|83504.9|83454.9|83504.9|83454.9|83502.4|83452.4|19
1620880760000|2021-05-13 04:39:20|83502.3|83452.3|83502.8|83452.8|83502.9|83452.9|83501.2|83451.2|18
1620880770000|2021-05-13 04:39:30|83503.1|83453.1|83503.9|83453.9|83505.3|83455.3|83499.1|83449.1|34
1620880780000|2021-05-13 04:39:40|83504.5|83454.5|83504.2|83454.2|83505.3|83455.3|83503.8|83453.8|19
1620880790000|2021-05-13 04:39:50|83504|83454|83505.1|83455.1|83505.2|83455.2|83503.7|83453.7|20
1620880800000|2021-05-13 04:40:00|83505.9|83455.9|83505.6|83455.6|83507.2|83457.2|83504.8|83454.8|30
1620880810000|2021-05-13 04:40:10|83506|83456|83505.6|83455.6|83507.5|83457.5|83505.6|83455.6|20
1620880820000|2021-05-13 04:40:20|83505.9|83455.9|83507|83457|83508.3|83458.3|83505.9|83455.9|25
1620880830000|2021-05-13 04:40:30|83507.5|83457.5|83506.7|83456.7|83508.4|83458.4|83505.6|83455.6|25
1620880840000|2021-05-13 04:40:40|83506.6|83456.6|83506.6|83456.6|83508|83458|83506.4|83456.4|11
1620880850000|2021-05-13 04:40:50|83506.7|83456.7|83507.4|83457.4|83507.7|83457.7|83504.6|83454.6|22
1620880860000|2021-05-13 04:41:00|83507.6|83457.6|83502.5|83452.5|83507.6|83457.6|83500.9|83450.9|41
1620880870000|2021-05-13 04:41:10|83503|83453|83502.8|83452.8|83503.6|83453.6|83501.7|83451.7|20
1620880880000|2021-05-13 04:41:20|83502.3|83452.3|83503|83453|83509.3|83459.3|83502.3|83452.3|32
1620880890000|2021-05-13 04:41:30|83502.9|83452.9|83499.4|83449.4|83505.4|83455.4|83499.4|83449.4|37
1620880900000|2021-05-13 04:41:40|83501|83451|83502.5|83452.5|83504.2|83454.2|83501|83451|21
1620880910000|2021-05-13 04:41:50|83503|83453|83502.7|83452.7|83503.5|83453.5|83501.9|83451.9|27
1620880920000|2021-05-13 04:42:00|83501|83451|83500.8|83450.8|83504.6|83454.6|83499.9|83449.9|26
1620880930000|2021-05-13 04:42:10|83501.5|83451.5|83504.1|83454.1|83506.7|83456.7|83497.4|83447.4|23
1620880940000|2021-05-13 04:42:20|83506.8|83456.8|83500.7|83450.7|83506.8|83456.8|83499.8|83449.8|29
1620880950000|2021-05-13 04:42:30|83501.5|83451.5|83499.1|83449.1|83501.5|83451.5|83497.7|83447.7|15
1620880960000|2021-05-13 04:42:40|83499.7|83449.7|83498.4|83448.4|83499.8|83449.8|83498.4|83448.4|15
1620880970000|2021-05-13 04:42:50|83499.3|83449.3|83499.9|83449.9|83500|83450|83498.6|83448.6|16
1620880980000|2021-05-13 04:43:00|83499|83449|83502.2|83452.2|83502.3|83452.3|83499|83449|17
1620880990000|2021-05-13 04:43:10|83502.5|83452.5|83500.6|83450.6|83502.5|83452.5|83496.8|83446.8|12
1620881000000|2021-05-13 04:43:20|83500.7|83450.7|83500.3|83450.3|83501|83451|83499.9|83449.9|21
1620881010000|2021-05-13 04:43:30|83500|83450|83500.6|83450.6|83501.2|83451.2|83499.9|83449.9|15
1620881020000|2021-05-13 04:43:40|83500.2|83450.2|83501|83451|83501.3|83451.3|83500|83450|12
1620881030000|2021-05-13 04:43:50|83501.4|83451.4|83500.1|83450.1|83501.4|83451.4|83498.9|83448.9|17
1620881040000|2021-05-13 04:44:00|83501.7|83451.7|83495.9|83445.9|83501.7|83451.7|83495.1|83445.1|43
1620881050000|2021-05-13 04:44:10|83495.5|83445.5|83495.1|83445.1|83496.8|83446.8|83493.7|83443.7|32
1620881060000|2021-05-13 04:44:20|83495.3|83445.3|83495.5|83445.5|83495.6|83445.6|83494.1|83444.1|5
1620881070000|2021-05-13 04:44:30|83495|83445|83494|83444|83497.6|83447.6|83493.8|83443.8|33
1620881080000|2021-05-13 04:44:40|83494.9|83444.9|83495.1|83445.1|83495.7|83445.7|83494.9|83444.9|16
1620881090000|2021-05-13 04:44:50|83495.2|83445.2|83494.3|83444.3|83495.2|83445.2|83493.7|83443.7|10
1620881100000|2021-05-13 04:45:00|83494.5|83444.5|83494.6|83444.6|83494.9|83444.9|83493.1|83443.1|25
1620881110000|2021-05-13 04:45:10|83494.5|83444.5|83494.5|83444.5|83494.8|83444.8|83492.5|83442.5|28
1620881120000|2021-05-13 04:45:20|83494.1|83444.1|83492.6|83442.6|83494.2|83444.2|83492.5|83442.5|9
1620881130000|2021-05-13 04:45:30|83492.5|83442.5|83494|83444|83494.2|83444.2|83492.4|83442.4|26
1620881140000|2021-05-13 04:45:40|83494.6|83444.6|83491.7|83441.7|83495.4|83445.4|83491.7|83441.7|23
1620881150000|2021-05-13 04:45:50|83492|83442|83492.8|83442.8|83494.9|83444.9|83489.9|83439.9|61
1620881160000|2021-05-13 04:46:00|83492.3|83442.3|83490.8|83440.8|83492.8|83442.8|83489.9|83439.9|51
1620881170000|2021-05-13 04:46:10|83490.9|83440.9|83491|83441|83492.5|83442.5|83489.1|83439.1|29
1620881180000|2021-05-13 04:46:20|83490.8|83440.8|83489.9|83439.9|83491.9|83441.9|83487.8|83437.8|48
1620881190000|2021-05-13 04:46:30|83490.6|83440.6|83491.7|83441.7|83491.8|83441.8|83488.3|83438.3|50
1620881200000|2021-05-13 04:46:40|83490.5|83440.5|83491.8|83441.8|83494.1|83444.1|83490.1|83440.1|56
1620881210000|2021-05-13 04:46:50|83491.7|83441.7|83492.2|83442.2|83493.5|83443.5|83490.6|83440.6|15
1620881220000|2021-05-13 04:47:00|83491.7|83441.7|83491.5|83441.5|83494.3|83444.3|83490.3|83440.3|57
1620881230000|2021-05-13 04:47:10|83491.7|83441.7|83491.5|83441.5|83493.5|83443.5|83491.2|83441.2|8
1620881240000|2021-05-13 04:47:20|83492.1|83442.1|83493.3|83443.3|83495.5|83445.5|83490.3|83440.3|39
1620881250000|2021-05-13 04:47:30|83493.7|83443.7|83487.1|83437.1|83493.8|83443.8|83485.7|83435.7|45
1620881260000|2021-05-13 04:47:40|83486.9|83436.9|83484.1|83434.1|83488.4|83438.4|83482.8|83432.8|51
1620881270000|2021-05-13 04:47:50|83484.2|83434.2|83487.7|83437.7|83490.9|83440.9|83483.3|83433.3|64
1620881280000|2021-05-13 04:48:00|83488|83438|83487.6|83437.6|83491|83441|83486.1|83436.1|59
1620881290000|2021-05-13 04:48:10|83487.1|83437.1|83485.3|83435.3|83493.2|83443.2|83485|83435|35
1620881300000|2021-05-13 04:48:20|83486.8|83436.8|83487.2|83437.2|83487.9|83437.9|83485.6|83435.6|31
1620881310000|2021-05-13 04:48:30|83486.6|83436.6|83488.7|83438.7|83488.9|83438.9|83485.6|83435.6|19
1620881320000|2021-05-13 04:48:40|83488.8|83438.8|83489.7|83439.7|83490.1|83440.1|83487.2|83437.2|27
1620881330000|2021-05-13 04:48:50|83490.3|83440.3|83490.1|83440.1|83491.8|83441.8|83489.3|83439.3|26
1620881340000|2021-05-13 04:49:00|83491.5|83441.5|83489|83439|83491.5|83441.5|83487.2|83437.2|21
1620881350000|2021-05-13 04:49:10|83488.6|83438.6|83489.5|83439.5|83491.9|83441.9|83487.3|83437.3|37
1620881360000|2021-05-13 04:49:20|83489.2|83439.2|83490.2|83440.2|83491.9|83441.9|83489|83439|23
1620881370000|2021-05-13 04:49:30|83490.5|83440.5|83490|83440|83491.2|83441.2|83488.8|83438.8|17
1620881380000|2021-05-13 04:49:40|83489.9|83439.9|83491.9|83441.9|83491.9|83441.9|83489.9|83439.9|19
1620881390000|2021-05-13 04:49:50|83491.8|83441.8|83490.8|83440.8|83492|83442|83488.1|83438.1|8
1620881400000|2021-05-13 04:50:00|83491|83441|83489.8|83439.8|83492.6|83442.6|83488.8|83438.8|26
1620881410000|2021-05-13 04:50:10|83489.7|83439.7|83490.5|83440.5|83491.2|83441.2|83485.9|83435.9|28
1620881420000|2021-05-13 04:50:20|83488.2|83438.2|83488.7|83438.7|83490.9|83440.9|83488.2|83438.2|27
1620881430000|2021-05-13 04:50:30|83489.7|83439.7|83490.1|83440.1|83490.1|83440.1|83488.9|83438.9|19
1620881440000|2021-05-13 04:50:40|83490.5|83440.5|83489.6|83439.6|83490.6|83440.6|83487.7|83437.7|25
1620881450000|2021-05-13 04:50:50|83489.9|83439.9|83488.4|83438.4|83492.8|83442.8|83488.4|83438.4|14
1620881460000|2021-05-13 04:51:00|83488.9|83438.9|83487.5|83437.5|83493|83443|83486.3|83436.3|42
1620881470000|2021-05-13 04:51:10|83487.3|83437.3|83486.5|83436.5|83489.2|83439.2|83485.9|83435.9|25
1620881480000|2021-05-13 04:51:20|83486.6|83436.6|83488.4|83438.4|83489.8|83439.8|83486.5|83436.5|29
1620881490000|2021-05-13 04:51:30|83488.1|83438.1|83486.8|83436.8|83489|83439|83486.5|83436.5|29
1620881500000|2021-05-13 04:51:40|83487.1|83437.1|83489.3|83439.3|83489.3|83439.3|83486.5|83436.5|20
1620881510000|2021-05-13 04:51:50|83489.6|83439.6|83488.2|83438.2|83489.7|83439.7|83487.6|83437.6|22
1620881520000|2021-05-13 04:52:00|83488.7|83438.7|83484.2|83434.2|83489.9|83439.9|83484.2|83434.2|31
1620881530000|2021-05-13 04:52:10|83483.1|83433.1|83486.3|83436.3|83487.5|83437.5|83483.1|83433.1|31
1620881540000|2021-05-13 04:52:20|83486.5|83436.5|83486|83436|83487.7|83437.7|83484.4|83434.4|26
1620881550000|2021-05-13 04:52:30|83486.1|83436.1|83484.7|83434.7|83486.5|83436.5|83483.3|83433.3|21
1620881560000|2021-05-13 04:52:40|83484.4|83434.4|83485.2|83435.2|83486|83436|83484.4|83434.4|17
1620881570000|2021-05-13 04:52:50|83484.9|83434.9|83485.9|83435.9|83488.3|83438.3|83484.9|83434.9|14
1620881580000|2021-05-13 04:53:00|83485.7|83435.7|83488|83438|83489.2|83439.2|83483.5|83433.5|38
1620881590000|2021-05-13 04:53:10|83486.6|83436.6|83486.6|83436.6|83488.2|83438.2|83485.3|83435.3|32
1620881600000|2021-05-13 04:53:20|83485.8|83435.8|83486.8|83436.8|83487.8|83437.8|83485.2|83435.2|24
1620881610000|2021-05-13 04:53:30|83487.7|83437.7|83485.5|83435.5|83487.7|83437.7|83484.3|83434.3|18
1620881620000|2021-05-13 04:53:40|83485.9|83435.9|83488.8|83438.8|83490.3|83440.3|83485.1|83435.1|17
1620881630000|2021-05-13 04:53:50|83488.7|83438.7|83482.7|83432.7|83491.6|83441.6|83480.4|83430.4|32
1620881640000|2021-05-13 04:54:00|83482.1|83432.1|83483.7|83433.7|83484.6|83434.6|83482.1|83432.1|25
1620881650000|2021-05-13 04:54:10|83484|83434|83481.6|83431.6|83484|83434|83481.6|83431.6|22
1620881660000|2021-05-13 04:54:20|83481.5|83431.5|83481.5|83431.5|83482.5|83432.5|83481.2|83431.2|25
1620881670000|2021-05-13 04:54:30|83481.8|83431.8|83479.3|83429.3|83483.1|83433.1|83479.3|83429.3|25
1620881680000|2021-05-13 04:54:40|83479.1|83429.1|83481.1|83431.1|83481.1|83431.1|83476|83426|28
1620881690000|2021-05-13 04:54:50|83480.5|83430.5|83479.6|83429.6|83481.9|83431.9|83477.4|83427.4|41
1620881700000|2021-05-13 04:55:00|83480|83430|83480.9|83430.9|83481.4|83431.4|83478.8|83428.8|29
1620881710000|2021-05-13 04:55:10|83480.4|83430.4|83480.5|83430.5|83481.1|83431.1|83479.5|83429.5|23
1620881720000|2021-05-13 04:55:20|83480.1|83430.1|83480.7|83430.7|83482.8|83432.8|83479.3|83429.3|20
1620881730000|2021-05-13 04:55:30|83480.9|83430.9|83480.8|83430.8|83483.1|83433.1|83478.9|83428.9|30
1620881740000|2021-05-13 04:55:40|83480.4|83430.4|83479.9|83429.9|83481.4|83431.4|83477.7|83427.7|25
1620881750000|2021-05-13 04:55:50|83480.1|83430.1|83479.5|83429.5|83480.1|83430.1|83477.3|83427.3|23
1620881760000|2021-05-13 04:56:00|83479.7|83429.7|83479.4|83429.4|83479.7|83429.7|83478.1|83428.1|9
1620881770000|2021-05-13 04:56:10|83479.7|83429.7|83480|83430|83481.9|83431.9|83479.1|83429.1|28
1620881780000|2021-05-13 04:56:20|83481.3|83431.3|83479.2|83429.2|83482.3|83432.3|83476.4|83426.4|29
1620881790000|2021-05-13 04:56:30|83479.7|83429.7|83481.6|83431.6|83483.3|83433.3|83479.6|83429.6|28
1620881800000|2021-05-13 04:56:40|83480.7|83430.7|83479|83429|83481.3|83431.3|83477.7|83427.7|33
1620881810000|2021-05-13 04:56:50|83478.6|83428.6|83479.3|83429.3|83480.4|83430.4|83477.7|83427.7|27
1620881820000|2021-05-13 04:57:00|83479.7|83429.7|83480.6|83430.6|83481.5|83431.5|83479.3|83429.3|17
1620881830000|2021-05-13 04:57:10|83480.5|83430.5|83479.3|83429.3|83480.7|83430.7|83478.4|83428.4|27
1620881840000|2021-05-13 04:57:20|83478.9|83428.9|83478|83428|83479.9|83429.9|83475.8|83425.8|12
1620881850000|2021-05-13 04:57:30|83477.4|83427.4|83478.1|83428.1|83480.2|83430.2|83477.4|83427.4|22
1620881860000|2021-05-13 04:57:40|83478.2|83428.2|83476.3|83426.3|83478.8|83428.8|83475.8|83425.8|38
1620881870000|2021-05-13 04:57:50|83477|83427|83477.4|83427.4|83478|83428|83474.7|83424.7|34
1620881880000|2021-05-13 04:58:00|83477.3|83427.3|83472.8|83422.8|83477.3|83427.3|83472.7|83422.7|24
1620881890000|2021-05-13 04:58:10|83473|83423|83471.8|83421.8|83474.8|83424.8|83471|83421|25
1620881900000|2021-05-13 04:58:20|83471.1|83421.1|83469.9|83419.9|83474.4|83424.4|83467.8|83417.8|46
1620881910000|2021-05-13 04:58:30|83469.8|83419.8|83469.5|83419.5|83470.2|83420.2|83468|83418|18
1620881920000|2021-05-13 04:58:40|83470|83420|83470.1|83420.1|83471.9|83421.9|83469|83419|39
1620881930000|2021-05-13 04:58:50|83470.3|83420.3|83469.9|83419.9|83470.8|83420.8|83469.4|83419.4|16
1620881940000|2021-05-13 04:59:00|83470.6|83420.6|83473.1|83423.1|83473.8|83423.8|83467.7|83417.7|24
1620881950000|2021-05-13 04:59:10|83471.4|83421.4|83474.4|83424.4|83474.4|83424.4|83470.9|83420.9|27
1620881960000|2021-05-13 04:59:20|83474.3|83424.3|83472.1|83422.1|83474.3|83424.3|83471.3|83421.3|17
1620881970000|2021-05-13 04:59:30|83472.8|83422.8|83472|83422|83472.8|83422.8|83471.5|83421.5|11
1620881980000|2021-05-13 04:59:40|83471.3|83421.3|83472.6|83422.6|83475|83425|83469.5|83419.5|24
1620881990000|2021-05-13 04:59:50|83473.2|83423.2|83467.7|83417.7|83474|83424|83467.7|83417.7|29
1620882000000|2021-05-13 05:00:00|83468.1|83418.1|83469.1|83419.1|83471.5|83421.5|83467.6|83417.6|30
1620882010000|2021-05-13 05:00:10|83469.4|83419.4|83472.1|83422.1|83472.1|83422.1|83467.9|83417.9|27
1620882020000|2021-05-13 05:00:20|83472|83422|83476.9|83426.9|83477.9|83427.9|83472|83422|32
1620882030000|2021-05-13 05:00:30|83476.6|83426.6|83476.5|83426.5|83477.5|83427.5|83474.6|83424.6|25
1620882040000|2021-05-13 05:00:40|83476.6|83426.6|83476.7|83426.7|83476.9|83426.9|83475.4|83425.4|17
1620882050000|2021-05-13 05:00:50|83476.4|83426.4|83476.1|83426.1|83477.3|83427.3|83476|83426|27
1620882060000|2021-05-13 05:01:00|83475.9|83425.9|83474.7|83424.7|83476.2|83426.2|83468.2|83418.2|25
1620882070000|2021-05-13 05:01:10|83474.2|83424.2|83470.1|83420.1|83474.2|83424.2|83468|83418|27
1620882080000|2021-05-13 05:01:20|83470.2|83420.2|83474.4|83424.4|83474.4|83424.4|83470.2|83420.2|25
1620882090000|2021-05-13 05:01:30|83474.2|83424.2|83470.5|83420.5|83474.2|83424.2|83469.5|83419.5|33
1620882100000|2021-05-13 05:01:40|83470.4|83420.4|83473|83423|83475.8|83425.8|83468.3|83418.3|35
1620882110000|2021-05-13 05:01:50|83472.7|83422.7|83470.9|83420.9|83473.3|83423.3|83470.3|83420.3|28
1620882120000|2021-05-13 05:02:00|83470.7|83420.7|83468.8|83418.8|83471.8|83421.8|83466|83416|38
1620882130000|2021-05-13 05:02:10|83468.6|83418.6|83467.6|83417.6|83469.9|83419.9|83467|83417|30
1620882140000|2021-05-13 05:02:20|83468.6|83418.6|83467|83417|83468.6|83418.6|83465.9|83415.9|15
1620882150000|2021-05-13 05:02:30|83469.2|83419.2|83468.7|83418.7|83471.9|83421.9|83466.5|83416.5|18
1620882160000|2021-05-13 05:02:40|83469.3|83419.3|83468.1|83418.1|83470.3|83420.3|83468.1|83418.1|16
1620882170000|2021-05-13 05:02:50|83468.8|83418.8|83481.3|83431.3|83481.3|83431.3|83464|83414|48
1620882180000|2021-05-13 05:03:00|83480.7|83430.7|83477.4|83427.4|83481.9|83431.9|83474.8|83424.8|35
1620882190000|2021-05-13 05:03:10|83477.6|83427.6|83466.1|83416.1|83477.6|83427.6|83464.1|83414.1|34
1620882200000|2021-05-13 05:03:20|83466.5|83416.5|83462.4|83412.4|83467.4|83417.4|83461.5|83411.5|35
1620882210000|2021-05-13 05:03:30|83462.6|83412.6|83461.2|83411.2|83464.7|83414.7|83460.5|83410.5|28
1620882220000|2021-05-13 05:03:40|83461.4|83411.4|83462.9|83412.9|83464.9|83414.9|83461.4|83411.4|45
1620882230000|2021-05-13 05:03:50|83462.6|83412.6|83465.1|83415.1|83465.1|83415.1|83462.2|83412.2|23
1620882240000|2021-05-13 05:04:00|83464.6|83414.6|83459.2|83409.2|83464.6|83414.6|83455|83405|36
1620882250000|2021-05-13 05:04:10|83460.3|83410.3|83469.1|83419.1|83470.4|83420.4|83460.3|83410.3|40
1620882260000|2021-05-13 05:04:20|83469|83419|83468.8|83418.8|83470.4|83420.4|83468.4|83418.4|21
1620882270000|2021-05-13 05:04:30|83469.8|83419.8|83466.5|83416.5|83469.8|83419.8|83465.9|83415.9|18
1620882280000|2021-05-13 05:04:40|83466.4|83416.4|83467.3|83417.3|83467.4|83417.4|83464.8|83414.8|21
1620882290000|2021-05-13 05:04:50|83467.7|83417.7|83470.5|83420.5|83470.5|83420.5|83467.7|83417.7|24
1620882300000|2021-05-13 05:05:00|83470.3|83420.3|83468.2|83418.2|83470.3|83420.3|83466.8|83416.8|40
1620882310000|2021-05-13 05:05:10|83467.8|83417.8|83469.3|83419.3|83469.9|83419.9|83467.5|83417.5|25
1620882320000|2021-05-13 05:05:20|83469.2|83419.2|83469.2|83419.2|83470.2|83420.2|83467.7|83417.7|29
1620882330000|2021-05-13 05:05:30|83469|83419|83470.6|83420.6|83471.1|83421.1|83468.1|83418.1|24
1620882340000|2021-05-13 05:05:40|83470.4|83420.4|83470.7|83420.7|83471.4|83421.4|83470|83420|16
1620882350000|2021-05-13 05:05:50|83470.8|83420.8|83469|83419|83471.2|83421.2|83469|83419|10
1620882360000|2021-05-13 05:06:00|83469.1|83419.1|83469.4|83419.4|83469.9|83419.9|83468.7|83418.7|11
1620882370000|2021-05-13 05:06:10|83469.7|83419.7|83470.8|83420.8|83472.5|83422.5|83467|83417|34
1620882380000|2021-05-13 05:06:20|83470.9|83420.9|83469.2|83419.2|83470.9|83420.9|83469.2|83419.2|10
1620882390000|2021-05-13 05:06:30|83469|83419|83473.5|83423.5|83474.1|83424.1|83467.8|83417.8|25
1620882400000|2021-05-13 05:06:40|83473.7|83423.7|83474.1|83424.1|83474.9|83424.9|83472.7|83422.7|24
1620882410000|2021-05-13 05:06:50|83473.8|83423.8|83475.8|83425.8|83475.8|83425.8|83473.8|83423.8|23
1620882420000|2021-05-13 05:07:00|83475.4|83425.4|83472.9|83422.9|83475.5|83425.5|83472.8|83422.8|11
1620882430000|2021-05-13 05:07:10|83472.3|83422.3|83471.8|83421.8|83473.1|83423.1|83471.8|83421.8|17
1620882440000|2021-05-13 05:07:20|83471.9|83421.9|83471.6|83421.6|83472.8|83422.8|83471.6|83421.6|11
1620882450000|2021-05-13 05:07:30|83472.1|83422.1|83470.6|83420.6|83472.5|83422.5|83470.4|83420.4|15
1620882460000|2021-05-13 05:07:40|83470.8|83420.8|83470.4|83420.4|83471|83421|83470.4|83420.4|15
1620882470000|2021-05-13 05:07:50|83470.6|83420.6|83471.4|83421.4|83471.8|83421.8|83470.4|83420.4|19
1620882480000|2021-05-13 05:08:00|83471.3|83421.3|83470.7|83420.7|83471.9|83421.9|83470.6|83420.6|24
1620882490000|2021-05-13 05:08:10|83471.1|83421.1|83474.7|83424.7|83478.4|83428.4|83471|83421|38
1620882500000|2021-05-13 05:08:20|83475.4|83425.4|83468.1|83418.1|83476|83426|83468.1|83418.1|33
1620882510000|2021-05-13 05:08:30|83470|83420|83470.6|83420.6|83472|83422|83468.9|83418.9|32
1620882520000|2021-05-13 05:08:40|83470.7|83420.7|83469.8|83419.8|83470.9|83420.9|83469.6|83419.6|11
1620882530000|2021-05-13 05:08:50|83469.4|83419.4|83469.9|83419.9|83470.5|83420.5|83469.3|83419.3|14
1620882540000|2021-05-13 05:09:00|83470.1|83420.1|83469.1|83419.1|83472.1|83422.1|83469.1|83419.1|31
1620882550000|2021-05-13 05:09:10|83471|83421|83469.2|83419.2|83471|83421|83466.8|83416.8|19
1620882560000|2021-05-13 05:09:20|83469.3|83419.3|83469.4|83419.4|83469.8|83419.8|83469.1|83419.1|15
1620882570000|2021-05-13 05:09:30|83469.1|83419.1|83468.8|83418.8|83469.8|83419.8|83468.8|83418.8|14
1620882580000|2021-05-13 05:09:40|83468|83418|83468.2|83418.2|83469.7|83419.7|83468|83418|27
1620882590000|2021-05-13 05:09:50|83467.9|83417.9|83467.4|83417.4|83468.7|83418.7|83467.4|83417.4|15
1620882600000|2021-05-13 05:10:00|83467.9|83417.9|83468.8|83418.8|83468.9|83418.9|83467.8|83417.8|14
1620882610000|2021-05-13 05:10:10|83468.7|83418.7|83467.6|83417.6|83468.7|83418.7|83466.2|83416.2|18
1620882620000|2021-05-13 05:10:20|83467.4|83417.4|83466.2|83416.2|83468.3|83418.3|83465.9|83415.9|11
1620882630000|2021-05-13 05:10:30|83466.8|83416.8|83468.9|83418.9|83469.5|83419.5|83466.8|83416.8|14
1620882640000|2021-05-13 05:10:40|83468.6|83418.6|83467.6|83417.6|83468.6|83418.6|83465.2|83415.2|13
1620882650000|2021-05-13 05:10:50|83467.7|83417.7|83467.7|83417.7|83467.7|83417.7|83467.3|83417.3|8
1620882660000|2021-05-13 05:11:00|83468.2|83418.2|83471.2|83421.2|83472.2|83422.2|83468.2|83418.2|33
1620882670000|2021-05-13 05:11:10|83471.3|83421.3|83470.1|83420.1|83471.6|83421.6|83469.3|83419.3|20
1620882680000|2021-05-13 05:11:20|83469.9|83419.9|83469.8|83419.8|83470.4|83420.4|83469|83419|18
1620882690000|2021-05-13 05:11:30|83470.3|83420.3|83470.7|83420.7|83471.5|83421.5|83470.3|83420.3|18
1620882700000|2021-05-13 05:11:40|83470.4|83420.4|83469.4|83419.4|83470.7|83420.7|83468.9|83418.9|17
1620882710000|2021-05-13 05:11:50|83469.7|83419.7|83470.1|83420.1|83471.4|83421.4|83469.2|83419.2|21
1620882720000|2021-05-13 05:12:00|83470.6|83420.6|83469.1|83419.1|83470.6|83420.6|83469.1|83419.1|22
1620882730000|2021-05-13 05:12:10|83469.3|83419.3|83470.2|83420.2|83470.7|83420.7|83468.8|83418.8|17
1620882740000|2021-05-13 05:12:20|83470.1|83420.1|83470.7|83420.7|83470.9|83420.9|83468.4|83418.4|18
1620882750000|2021-05-13 05:12:30|83470|83420|83467.9|83417.9|83471.2|83421.2|83467.9|83417.9|15
1620882760000|2021-05-13 05:12:40|83466|83416|83469|83419|83470.6|83420.6|83463.4|83413.4|28
1620882770000|2021-05-13 05:12:50|83469.1|83419.1|83468.1|83418.1|83471.2|83421.2|83467.8|83417.8|22
1620882780000|2021-05-13 05:13:00|83469.7|83419.7|83469.3|83419.3|83470.2|83420.2|83468.9|83418.9|12
1620882790000|2021-05-13 05:13:10|83469.1|83419.1|83468.1|83418.1|83470.1|83420.1|83466.7|83416.7|21
1620882800000|2021-05-13 05:13:20|83468.7|83418.7|83467.2|83417.2|83468.7|83418.7|83466|83416|14
1620882810000|2021-05-13 05:13:30|83466.6|83416.6|83466.8|83416.8|83467|83417|83466.6|83416.6|7
1620882820000|2021-05-13 05:13:40|83468.2|83418.2|83469.5|83419.5|83470.2|83420.2|83467.7|83417.7|19
1620882830000|2021-05-13 05:13:50|83469.4|83419.4|83468.4|83418.4|83470.1|83420.1|83468|83418|19
1620882840000|2021-05-13 05:14:00|83468.7|83418.7|83467.7|83417.7|83468.7|83418.7|83467.5|83417.5|5
1620882850000|2021-05-13 05:14:10|83467.3|83417.3|83468.1|83418.1|83468.2|83418.2|83466.6|83416.6|14
1620882860000|2021-05-13 05:14:20|83467.4|83417.4|83466.9|83416.9|83468.6|83418.6|83466.1|83416.1|15
1620882870000|2021-05-13 05:14:30|83468.2|83418.2|83468.8|83418.8|83469.4|83419.4|83465|83415|15
1620882880000|2021-05-13 05:14:40|83468.1|83418.1|83468.3|83418.3|83468.4|83418.4|83466.5|83416.5|9
1620882890000|2021-05-13 05:14:50|83468.5|83418.5|83469.6|83419.6|83470|83420|83467.5|83417.5|19
1620882900000|2021-05-13 05:15:00|83469.3|83419.3|83468.5|83418.5|83469.5|83419.5|83467.4|83417.4|23
1620882910000|2021-05-13 05:15:10|83467.5|83417.5|83466.8|83416.8|83468.2|83418.2|83466.7|83416.7|17
1620882920000|2021-05-13 05:15:20|83467|83417|83466.5|83416.5|83468.2|83418.2|83466.3|83416.3|18
1620882930000|2021-05-13 05:15:30|83466.1|83416.1|83466.2|83416.2|83467.1|83417.1|83466|83416|10
1620882940000|2021-05-13 05:15:40|83466.5|83416.5|83467.1|83417.1|83467.3|83417.3|83466.5|83416.5|11
1620882950000|2021-05-13 05:15:50|83466.5|83416.5|83465.7|83415.7|83466.6|83416.6|83465.3|83415.3|10
1620882960000|2021-05-13 05:16:00|83466|83416|83467.2|83417.2|83468.2|83418.2|83466|83416|25
1620882970000|2021-05-13 05:16:10|83467.4|83417.4|83468.1|83418.1|83469.5|83419.5|83466.4|83416.4|18
1620882980000|2021-05-13 05:16:20|83466.5|83416.5|83467|83417|83468.5|83418.5|83465.9|83415.9|22
1620882990000|2021-05-13 05:16:30|83466.8|83416.8|83469.4|83419.4|83470.5|83420.5|83466.4|83416.4|18
1620883000000|2021-05-13 05:16:40|83469.7|83419.7|83469.7|83419.7|83470.8|83420.8|83469.1|83419.1|31
1620883010000|2021-05-13 05:16:50|83470|83420|83469.7|83419.7|83471.5|83421.5|83469.7|83419.7|29
1620883020000|2021-05-13 05:17:00|83469.3|83419.3|83470.7|83420.7|83472|83422|83468.5|83418.5|58
1620883030000|2021-05-13 05:17:10|83470.9|83420.9|83470.6|83420.6|83472.3|83422.3|83468.5|83418.5|56
1620883040000|2021-05-13 05:17:20|83469.8|83419.8|83471.6|83421.6|83472.1|83422.1|83469.3|83419.3|37
1620883050000|2021-05-13 05:17:30|83471.2|83421.2|83471.4|83421.4|83473.8|83423.8|83470.5|83420.5|47
1620883060000|2021-05-13 05:17:40|83471.9|83421.9|83469|83419|83473|83423|83469|83419|21
1620883070000|2021-05-13 05:17:50|83470.1|83420.1|83470.3|83420.3|83470.6|83420.6|83467.2|83417.2|41
1620883080000|2021-05-13 05:18:00|83470.7|83420.7|83472.2|83422.2|83475.3|83425.3|83469.8|83419.8|41
1620883090000|2021-05-13 05:18:10|83472.5|83422.5|83471.8|83421.8|83474.1|83424.1|83471.8|83421.8|43
1620883100000|2021-05-13 05:18:20|83472.3|83422.3|83473.6|83423.6|83473.7|83423.7|83471.4|83421.4|43
1620883110000|2021-05-13 05:18:30|83473.5|83423.5|83472.8|83422.8|83473.8|83423.8|83471.4|83421.4|37
1620883120000|2021-05-13 05:18:40|83472.7|83422.7|83469.7|83419.7|83473.1|83423.1|83469.4|83419.4|43
1620883130000|2021-05-13 05:18:50|83469.5|83419.5|83471|83421|83472.1|83422.1|83466.3|83416.3|58
1620883140000|2021-05-13 05:19:00|83470.5|83420.5|83469.3|83419.3|83471.3|83421.3|83469.1|83419.1|42
1620883150000|2021-05-13 05:19:10|83469.4|83419.4|83467.2|83417.2|83471.2|83421.2|83467|83417|17
1620883160000|2021-05-13 05:19:20|83468.2|83418.2|83468.2|83418.2|83469|83419|83467.6|83417.6|17
1620883170000|2021-05-13 05:19:30|83467.7|83417.7|83467.6|83417.6|83468|83418|83466.3|83416.3|31
1620883180000|2021-05-13 05:19:40|83467.9|83417.9|83471.3|83421.3|83471.5|83421.5|83467.2|83417.2|51
1620883190000|2021-05-13 05:19:50|83472.6|83422.6|83472.9|83422.9|83474.1|83424.1|83469.9|83419.9|51
1620883200000|2021-05-13 05:20:00|83472|83422|83471.5|83421.5|83473.4|83423.4|83470.1|83420.1|32
1620883210000|2021-05-13 05:20:10|83471.7|83421.7|83470.4|83420.4|83472.2|83422.2|83468.7|83418.7|47
1620883220000|2021-05-13 05:20:20|83470.7|83420.7|83469.2|83419.2|83487.9|83437.9|83469.1|83419.1|27
1620883230000|2021-05-13 05:20:30|83469.4|83419.4|83467.9|83417.9|83470.9|83420.9|83466.7|83416.7|29
1620883240000|2021-05-13 05:20:40|83468.2|83418.2|83469.6|83419.6|83471.8|83421.8|83467.4|83417.4|49
1620883250000|2021-05-13 05:20:50|83469.5|83419.5|83470.1|83420.1|83470.4|83420.4|83468.5|83418.5|33
1620883260000|2021-05-13 05:21:00|83470|83420|83469.6|83419.6|83470.4|83420.4|83468.6|83418.6|38
1620883270000|2021-05-13 05:21:10|83469.5|83419.5|83469.8|83419.8|83470.4|83420.4|83468.1|83418.1|44
1620883280000|2021-05-13 05:21:20|83469.7|83419.7|83470.1|83420.1|83470.6|83420.6|83469.5|83419.5|19
1620883290000|2021-05-13 05:21:30|83469.8|83419.8|83470.3|83420.3|83471.6|83421.6|83468.3|83418.3|27
1620883300000|2021-05-13 05:21:40|83470.7|83420.7|83472.1|83422.1|83473.1|83423.1|83470.7|83420.7|54
1620883310000|2021-05-13 05:21:50|83472.3|83422.3|83473.4|83423.4|83475.3|83425.3|83471.7|83421.7|55
1620883320000|2021-05-13 05:22:00|83473.2|83423.2|83473.5|83423.5|83473.8|83423.8|83471.5|83421.5|51
1620883330000|2021-05-13 05:22:10|83473.7|83423.7|83476.9|83426.9|83477.5|83427.5|83473|83423|24
1620883340000|2021-05-13 05:22:20|83476|83426|83476.7|83426.7|83476.9|83426.9|83476|83426|38
1620883350000|2021-05-13 05:22:30|83476.6|83426.6|83476.9|83426.9|83477.3|83427.3|83476.3|83426.3|38
1620883360000|2021-05-13 05:22:40|83477.1|83427.1|83478.5|83428.5|83478.7|83428.7|83476.9|83426.9|27
1620883370000|2021-05-13 05:22:50|83479|83429|83494.1|83444.1|83494.1|83444.1|83477.6|83427.6|25
1620883380000|2021-05-13 05:23:00|83492.9|83442.9|83496.3|83446.3|83497.4|83447.4|83492.6|83442.6|21
1620883390000|2021-05-13 05:23:10|83496.5|83446.5|83495.9|83445.9|83496.5|83446.5|83495.6|83445.6|4
1620883400000|2021-05-13 05:23:20|83496|83446|83496.2|83446.2|83496.4|83446.4|83495.7|83445.7|10
1620883410000|2021-05-13 05:23:30|83497.1|83447.1|83504.4|83454.4|83504.7|83454.7|83497.1|83447.1|34
1620883420000|2021-05-13 05:23:40|83504.3|83454.3|83504.6|83454.6|83504.6|83454.6|83503.8|83453.8|13
1620883430000|2021-05-13 05:23:50|83504.4|83454.4|83503.3|83453.3|83518.5|83468.5|83503.3|83453.3|31
1620883440000|2021-05-13 05:24:00|83503.5|83453.5|83505|83455|83506.6|83456.6|83503.3|83453.3|29
1620883450000|2021-05-13 05:24:10|83505.5|83455.5|83504.6|83454.6|83506.2|83456.2|83504.6|83454.6|8
1620883460000|2021-05-13 05:24:20|83504.3|83454.3|83503.9|83453.9|83505.9|83455.9|83503.6|83453.6|20
1620883470000|2021-05-13 05:24:30|83504.4|83454.4|83505.9|83455.9|83505.9|83455.9|83503|83453|23
1620883480000|2021-05-13 05:24:40|83505.8|83455.8|83503.2|83453.2|83506.1|83456.1|83502.5|83452.5|22
1620883490000|2021-05-13 05:24:50|83503.1|83453.1|83501.6|83451.6|83503.7|83453.7|83501.6|83451.6|20
1620883500000|2021-05-13 05:25:00|83502|83452|83502.7|83452.7|83503.5|83453.5|83501.7|83451.7|30
1620883510000|2021-05-13 05:25:10|83502.8|83452.8|83502.8|83452.8|83503.5|83453.5|83502.1|83452.1|26
1620883520000|2021-05-13 05:25:20|83502.9|83452.9|83501.7|83451.7|83504.4|83454.4|83501.7|83451.7|26
1620883530000|2021-05-13 05:25:30|83501.6|83451.6|83501.5|83451.5|83503.2|83453.2|83501.2|83451.2|19
1620883540000|2021-05-13 05:25:40|83501.4|83451.4|83501.5|83451.5|83502.2|83452.2|83500.7|83450.7|38
1620883550000|2021-05-13 05:25:50|83500.6|83450.6|83502.1|83452.1|83503.4|83453.4|83500.6|83450.6|26
1620883560000|2021-05-13 05:26:00|83502.2|83452.2|83502.1|83452.1|83503.7|83453.7|83501.7|83451.7|19
1620883570000|2021-05-13 05:26:10|83502.5|83452.5|83502.4|83452.4|83504.2|83454.2|83501.9|83451.9|14
1620883580000|2021-05-13 05:26:20|83502|83452|83503.5|83453.5|83504.4|83454.4|83501.7|83451.7|15
1620883590000|2021-05-13 05:26:30|83503.6|83453.6|83502.6|83452.6|83506.1|83456.1|83501.3|83451.3|34
1620883600000|2021-05-13 05:26:40|83503.3|83453.3|83524.6|83474.6|83526.8|83476.8|83501.9|83451.9|67
1620883610000|2021-05-13 05:26:50|83524.9|83474.9|83520|83470|83524.9|83474.9|83520|83470|43
1620883620000|2021-05-13 05:27:00|83520.3|83470.3|83520|83470|83521.9|83471.9|83519.5|83469.5|61
1620883630000|2021-05-13 05:27:10|83520.5|83470.5|83520.9|83470.9|83521.6|83471.6|83519.3|83469.3|45
1620883640000|2021-05-13 05:27:20|83519.6|83469.6|83519.3|83469.3|83522.1|83472.1|83519.1|83469.1|45
1620883650000|2021-05-13 05:27:30|83519.1|83469.1|83519.6|83469.6|83522.6|83472.6|83518.9|83468.9|50
1620883660000|2021-05-13 05:27:40|83519.2|83469.2|83521.7|83471.7|83522.3|83472.3|83518.7|83468.7|52
1620883670000|2021-05-13 05:27:50|83520.1|83470.1|83522.9|83472.9|83523.2|83473.2|83520.1|83470.1|48
1620883680000|2021-05-13 05:28:00|83521.8|83471.8|83520.5|83470.5|83521.9|83471.9|83519.9|83469.9|54
1620883690000|2021-05-13 05:28:10|83520.1|83470.1|83520.5|83470.5|83521.3|83471.3|83519.1|83469.1|44
1620883700000|2021-05-13 05:28:20|83519.5|83469.5|83519.2|83469.2|83520.9|83470.9|83517.9|83467.9|35
1620883710000|2021-05-13 05:28:30|83519.4|83469.4|83523.1|83473.1|83523.1|83473.1|83519.3|83469.3|38
1620883720000|2021-05-13 05:28:40|83522.5|83472.5|83524|83474|83524|83474|83520.6|83470.6|53
1620883730000|2021-05-13 05:28:50|83523.7|83473.7|83522.3|83472.3|83524.3|83474.3|83520.7|83470.7|55
1620883740000|2021-05-13 05:29:00|83522.2|83472.2|83523.6|83473.6|83525.5|83475.5|83522.1|83472.1|57
1620883750000|2021-05-13 05:29:10|83522.7|83472.7|83522.4|83472.4|83524.2|83474.2|83520.5|83470.5|67
1620883760000|2021-05-13 05:29:20|83522|83472|83521.3|83471.3|83522.7|83472.7|83520.4|83470.4|55
1620883770000|2021-05-13 05:29:30|83522.8|83472.8|83523.7|83473.7|83524.1|83474.1|83520.9|83470.9|54
1620883780000|2021-05-13 05:29:40|83523.6|83473.6|83524.5|83474.5|83526.9|83476.9|83521.1|83471.1|50
1620883790000|2021-05-13 05:29:50|83524.1|83474.1|83523.8|83473.8|83524.8|83474.8|83521.3|83471.3|47
1620883800000|2021-05-13 05:30:00|83524.6|83474.6|83523.5|83473.5|83524.6|83474.6|83522.2|83472.2|51
1620883810000|2021-05-13 05:30:10|83523.3|83473.3|83522|83472|83524.2|83474.2|83521.3|83471.3|59
1620883820000|2021-05-13 05:30:20|83521.9|83471.9|83521.7|83471.7|83525.4|83475.4|83520.8|83470.8|48
1620883830000|2021-05-13 05:30:30|83522.9|83472.9|83522.7|83472.7|83524.2|83474.2|83521.7|83471.7|41
1620883840000|2021-05-13 05:30:40|83521.7|83471.7|83522.4|83472.4|83523|83473|83520.7|83470.7|52
1620883850000|2021-05-13 05:30:50|83521.6|83471.6|83522.5|83472.5|83523|83473|83521.4|83471.4|33
1620883860000|2021-05-13 05:31:00|83521.8|83471.8|83522|83472|83522.9|83472.9|83520.5|83470.5|39
1620883870000|2021-05-13 05:31:10|83521.7|83471.7|83517.1|83467.1|83522.1|83472.1|83514.7|83464.7|61
1620883880000|2021-05-13 05:31:20|83518.1|83468.1|83517.5|83467.5|83518.6|83468.6|83515.4|83465.4|63
1620883890000|2021-05-13 05:31:30|83517.6|83467.6|83516.7|83466.7|83519|83469|83515.3|83465.3|70
1620883900000|2021-05-13 05:31:40|83516.4|83466.4|83517.5|83467.5|83519|83469|83515.5|83465.5|59
1620883910000|2021-05-13 05:31:50|83517|83467|83518.7|83468.7|83519|83469|83516.9|83466.9|64
1620883920000|2021-05-13 05:32:00|83519.5|83469.5|83516.7|83466.7|83520|83470|83516|83466|65
1620883930000|2021-05-13 05:32:10|83515.9|83465.9|83511.7|83461.7|83518.3|83468.3|83510|83460|56
1620883940000|2021-05-13 05:32:20|83511.6|83461.6|83505.1|83455.1|83511.8|83461.8|83504.2|83454.2|60
1620883950000|2021-05-13 05:32:30|83506.8|83456.8|83509|83459|83510.2|83460.2|83505|83455|43
1620883960000|2021-05-13 05:32:40|83510.3|83460.3|83510.7|83460.7|83512.6|83462.6|83509.9|83459.9|54
1620883970000|2021-05-13 05:32:50|83509.8|83459.8|83510|83460|83513.5|83463.5|83509.8|83459.8|60
1620883980000|2021-05-13 05:33:00|83510.3|83460.3|83515.7|83465.7|83519.3|83469.3|83510.3|83460.3|57
1620883990000|2021-05-13 05:33:10|83515.5|83465.5|83517.7|83467.7|83518.1|83468.1|83515.3|83465.3|50
1620884000000|2021-05-13 05:33:20|83517.8|83467.8|83518.6|83468.6|83521.2|83471.2|83516.3|83466.3|60
1620884010000|2021-05-13 05:33:30|83518.4|83468.4|83518.9|83468.9|83520|83470|83516.6|83466.6|68
1620884020000|2021-05-13 05:33:40|83518.8|83468.8|83516.5|83466.5|83519.7|83469.7|83515.7|83465.7|60
1620884030000|2021-05-13 05:33:50|83517.5|83467.5|83515.6|83465.6|83519|83469|83515|83465|62
1620884040000|2021-05-13 05:34:00|83515.3|83465.3|83515.8|83465.8|83518.5|83468.5|83514.2|83464.2|55
1620884050000|2021-05-13 05:34:10|83515.3|83465.3|83515.5|83465.5|83517.1|83467.1|83514.9|83464.9|60
1620884060000|2021-05-13 05:34:20|83515|83465|83519|83469|83519.5|83469.5|83515|83465|53
1620884070000|2021-05-13 05:34:30|83518.3|83468.3|83517.6|83467.6|83519.3|83469.3|83517.1|83467.1|55
1620884080000|2021-05-13 05:34:40|83517.9|83467.9|83516.7|83466.7|83517.9|83467.9|83516.6|83466.6|52
1620884090000|2021-05-13 05:34:50|83517.2|83467.2|83517.6|83467.6|83519.2|83469.2|83516.7|83466.7|44
1620884100000|2021-05-13 05:35:00|83518.6|83468.6|83515.1|83465.1|83518.7|83468.7|83515.1|83465.1|40
1620884110000|2021-05-13 05:35:10|83515.3|83465.3|83518.1|83468.1|83518.1|83468.1|83514.9|83464.9|28
1620884120000|2021-05-13 05:35:20|83518.4|83468.4|83518.9|83468.9|83519.3|83469.3|83518|83468|28
1620884130000|2021-05-13 05:35:30|83518.6|83468.6|83518.8|83468.8|83518.8|83468.8|83516.4|83466.4|42
1620884140000|2021-05-13 05:35:40|83517.9|83467.9|83517.2|83467.2|83519.3|83469.3|83516.4|83466.4|19
1620884150000|2021-05-13 05:35:50|83517|83467|83519.7|83469.7|83521.3|83471.3|83516.4|83466.4|47
1620884160000|2021-05-13 05:36:00|83519.3|83469.3|83516.2|83466.2|83520.4|83470.4|83516.2|83466.2|60
1620884170000|2021-05-13 05:36:10|83516|83466|83516.7|83466.7|83517|83467|83514.9|83464.9|45
1620884180000|2021-05-13 05:36:20|83515.4|83465.4|83519|83469|83522.3|83472.3|83515.4|83465.4|55
1620884190000|2021-05-13 05:36:30|83517.6|83467.6|83517.5|83467.5|83520.6|83470.6|83517.3|83467.3|39
1620884200000|2021-05-13 05:36:40|83517.3|83467.3|83516.9|83466.9|83518.5|83468.5|83516.9|83466.9|15
1620884210000|2021-05-13 05:36:50|83517.1|83467.1|83516.7|83466.7|83517.7|83467.7|83516.3|83466.3|28
1620884220000|2021-05-13 05:37:00|83516.8|83466.8|83518.7|83468.7|83520.6|83470.6|83516.8|83466.8|27
1620884230000|2021-05-13 05:37:10|83519|83469|83520.8|83470.8|83520.8|83470.8|83518.9|83468.9|21
1620884240000|2021-05-13 05:37:20|83521.2|83471.2|83520.3|83470.3|83522.3|83472.3|83520.1|83470.1|33
1620884250000|2021-05-13 05:37:30|83519.9|83469.9|83521.9|83471.9|83522.6|83472.6|83519.7|83469.7|43
1620884260000|2021-05-13 05:37:40|83521.6|83471.6|83519.7|83469.7|83525.2|83475.2|83519.4|83469.4|58
1620884270000|2021-05-13 05:37:50|83518.8|83468.8|83512.7|83462.7|83520.1|83470.1|83512.5|83462.5|44
1620884280000|2021-05-13 05:38:00|83512.9|83462.9|83516.8|83466.8|83519|83469|83509.3|83459.3|63
1620884290000|2021-05-13 05:38:10|83515.4|83465.4|83513.5|83463.5|83517.8|83467.8|83512.2|83462.2|69
1620884300000|2021-05-13 05:38:20|83513.1|83463.1|83513.1|83463.1|83516.4|83466.4|83511.7|83461.7|68
1620884310000|2021-05-13 05:38:30|83512.5|83462.5|83517.8|83467.8|83518|83468|83511.7|83461.7|58
1620884320000|2021-05-13 05:38:40|83516.9|83466.9|83513.9|83463.9|83518.1|83468.1|83513.8|83463.8|62
1620884330000|2021-05-13 05:38:50|83514.5|83464.5|83515.8|83465.8|83517.6|83467.6|83513.7|83463.7|65
1620884340000|2021-05-13 05:39:00|83515.9|83465.9|83514.3|83464.3|83516.1|83466.1|83512.9|83462.9|28
1620884350000|2021-05-13 05:39:10|83514.1|83464.1|83512.5|83462.5|83514.6|83464.6|83511.8|83461.8|18
1620884360000|2021-05-13 05:39:20|83513.4|83463.4|83511.9|83461.9|83516.6|83466.6|83511.9|83461.9|23
1620884370000|2021-05-13 05:39:30|83512|83462|83512.8|83462.8|83514.4|83464.4|83510.2|83460.2|44
1620884380000|2021-05-13 05:39:40|83512.7|83462.7|83511.7|83461.7|83512.7|83462.7|83510.7|83460.7|34
1620884390000|2021-05-13 05:39:50|83512.8|83462.8|83510.4|83460.4|83513.2|83463.2|83509.9|83459.9|37
1620884400000|2021-05-13 05:40:00|83510.3|83460.3|83514.4|83464.4|83514.4|83464.4|83509.6|83459.6|36
1620884410000|2021-05-13 05:40:10|83514.3|83464.3|83508.8|83458.8|83514.5|83464.5|83507.6|83457.6|44
1620884420000|2021-05-13 05:40:20|83509|83459|83508.9|83458.9|83509.7|83459.7|83507.2|83457.2|25
1620884430000|2021-05-13 05:40:30|83508.8|83458.8|83509.5|83459.5|83509.8|83459.8|83508.6|83458.6|28
1620884440000|2021-05-13 05:40:40|83509.9|83459.9|83516.6|83466.6|83517.7|83467.7|83509.5|83459.5|51
1620884450000|2021-05-13 05:40:50|83515.8|83465.8|83514.8|83464.8|83517|83467|83512.9|83462.9|28
1620884460000|2021-05-13 05:41:00|83516|83466|83512.2|83462.2|83516.1|83466.1|83511.3|83461.3|42
1620884470000|2021-05-13 05:41:10|83512.5|83462.5|83511.9|83461.9|83514.5|83464.5|83508.1|83458.1|49
1620884480000|2021-05-13 05:41:20|83511.2|83461.2|83511.5|83461.5|83514.1|83464.1|83510.7|83460.7|32
1620884490000|2021-05-13 05:41:30|83512|83462|83512.6|83462.6|83513.9|83463.9|83511|83461|33
1620884500000|2021-05-13 05:41:40|83512.5|83462.5|83512.6|83462.6|83512.9|83462.9|83512|83462|15
1620884510000|2021-05-13 05:41:50|83513.1|83463.1|83512.9|83462.9|83514|83464|83512.1|83462.1|16
1620884520000|2021-05-13 05:42:00|83512.5|83462.5|83510.9|83460.9|83514.5|83464.5|83510.7|83460.7|37
1620884530000|2021-05-13 05:42:10|83510.8|83460.8|83509|83459|83513.2|83463.2|83509|83459|33
1620884540000|2021-05-13 05:42:20|83509.2|83459.2|83510.1|83460.1|83511|83461|83507.8|83457.8|25
1620884550000|2021-05-13 05:42:30|83510.2|83460.2|83514.7|83464.7|83514.8|83464.8|83509.6|83459.6|30
1620884560000|2021-05-13 05:42:40|83514.6|83464.6|83516.9|83466.9|83518.5|83468.5|83513.4|83463.4|45
1620884570000|2021-05-13 05:42:50|83517.5|83467.5|83531|83481|83534.5|83484.5|83516.6|83466.6|61
1620884580000|2021-05-13 05:43:00|83531.1|83481.1|83531.5|83481.5|83532.2|83482.2|83528.5|83478.5|59
1620884590000|2021-05-13 05:43:10|83530.9|83480.9|83531.3|83481.3|83531.9|83481.9|83529.7|83479.7|50
1620884600000|2021-05-13 05:43:20|83530.6|83480.6|83528.7|83478.7|83533.1|83483.1|83525.8|83475.8|49
1620884610000|2021-05-13 05:43:30|83529.3|83479.3|83530.4|83480.4|83532.2|83482.2|83528|83478|55
1620884620000|2021-05-13 05:43:40|83530.3|83480.3|83526|83476|83536.3|83486.3|83526|83476|64
1620884630000|2021-05-13 05:43:50|83526.8|83476.8|83517.1|83467.1|83528.2|83478.2|83515.2|83465.2|36
1620884640000|2021-05-13 05:44:00|83517.7|83467.7|83519.8|83469.8|83520.5|83470.5|83516.3|83466.3|40
1620884650000|2021-05-13 05:44:10|83520.2|83470.2|83516.9|83466.9|83520.5|83470.5|83514.7|83464.7|42
1620884660000|2021-05-13 05:44:20|83517.6|83467.6|83515.3|83465.3|83521.4|83471.4|83513.9|83463.9|42
1620884670000|2021-05-13 05:44:30|83516.2|83466.2|83516.1|83466.1|83516.6|83466.6|83514.1|83464.1|24
1620884680000|2021-05-13 05:44:40|83517|83467|83516.2|83466.2|83517.5|83467.5|83515.8|83465.8|27
1620884690000|2021-05-13 05:44:50|83515.9|83465.9|83516|83466|83517.6|83467.6|83514.5|83464.5|29
1620884700000|2021-05-13 05:45:00|83516.1|83466.1|83516.7|83466.7|83518.6|83468.6|83514.4|83464.4|48
1620884710000|2021-05-13 05:45:10|83517.5|83467.5|83518.3|83468.3|83519.5|83469.5|83513.2|83463.2|49
1620884720000|2021-05-13 05:45:20|83518.5|83468.5|83518.3|83468.3|83518.7|83468.7|83516.8|83466.8|32
1620884730000|2021-05-13 05:45:30|83518.4|83468.4|83519.1|83469.1|83519.1|83469.1|83516.5|83466.5|39
1620884740000|2021-05-13 05:45:40|83519.2|83469.2|83519.6|83469.6|83521|83471|83519|83469|25
1620884750000|2021-05-13 05:45:50|83519.4|83469.4|83518.9|83468.9|83521.5|83471.5|83518.5|83468.5|33
1620884760000|2021-05-13 05:46:00|83518.5|83468.5|83519.7|83469.7|83520.7|83470.7|83516.8|83466.8|29
1620884770000|2021-05-13 05:46:10|83519.9|83469.9|83519.6|83469.6|83523.6|83473.6|83518.6|83468.6|39
1620884780000|2021-05-13 05:46:20|83522.9|83472.9|83519.5|83469.5|83524.7|83474.7|83517.7|83467.7|63
1620884790000|2021-05-13 05:46:30|83517.7|83467.7|83515.1|83465.1|83520.6|83470.6|83515.1|83465.1|67
1620884800000|2021-05-13 05:46:40|83516.7|83466.7|83513.8|83463.8|83516.8|83466.8|83509.4|83459.4|60
1620884810000|2021-05-13 05:46:50|83514.2|83464.2|83513.5|83463.5|83514.6|83464.6|83512.4|83462.4|28
1620884820000|2021-05-13 05:47:00|83513.7|83463.7|83513.5|83463.5|83514.3|83464.3|83512.5|83462.5|41
1620884830000|2021-05-13 05:47:10|83513.4|83463.4|83514.3|83464.3|83514.5|83464.5|83512.5|83462.5|33
1620884840000|2021-05-13 05:47:20|83514.2|83464.2|83518.1|83468.1|83518.1|83468.1|83514.2|83464.2|26
1620884850000|2021-05-13 05:47:30|83518.2|83468.2|83521.2|83471.2|83521.3|83471.3|83517.6|83467.6|39
1620884860000|2021-05-13 05:47:40|83520.8|83470.8|83520.4|83470.4|83521.4|83471.4|83518.1|83468.1|33
1620884870000|2021-05-13 05:47:50|83521.1|83471.1|83521.4|83471.4|83522.8|83472.8|83520.2|83470.2|27
1620884880000|2021-05-13 05:48:00|83521.6|83471.6|83531.4|83481.4|83532.6|83482.6|83521.2|83471.2|38
1620884890000|2021-05-13 05:48:10|83531.3|83481.3|83530.6|83480.6|83534.6|83484.6|83529.6|83479.6|54
1620884900000|2021-05-13 05:48:20|83530.4|83480.4|83529.2|83479.2|83533.3|83483.3|83529.2|83479.2|46
1620884910000|2021-05-13 05:48:30|83529.3|83479.3|83529.9|83479.9|83530.7|83480.7|83528.9|83478.9|31
1620884920000|2021-05-13 05:48:40|83529.8|83479.8|83528|83478|83530.2|83480.2|83526|83476|43
1620884930000|2021-05-13 05:48:50|83527.7|83477.7|83527|83477|83531.7|83481.7|83526.8|83476.8|37
1620884940000|2021-05-13 05:49:00|83526.9|83476.9|83526.3|83476.3|83527.4|83477.4|83525.1|83475.1|31
1620884950000|2021-05-13 05:49:10|83526.1|83476.1|83530.7|83480.7|83531.4|83481.4|83524.8|83474.8|38
1620884960000|2021-05-13 05:49:20|83529.8|83479.8|83527.3|83477.3|83531.8|83481.8|83526.9|83476.9|34
1620884970000|2021-05-13 05:49:30|83527.4|83477.4|83526.7|83476.7|83527.4|83477.4|83525.8|83475.8|24
1620884980000|2021-05-13 05:49:40|83527.1|83477.1|83526.2|83476.2|83527.1|83477.1|83525.6|83475.6|24
1620884990000|2021-05-13 05:49:50|83526.3|83476.3|83526.5|83476.5|83529.1|83479.1|83525|83475|44
1620885000000|2021-05-13 05:50:00|83527.1|83477.1|83526.2|83476.2|83527.8|83477.8|83525.4|83475.4|42
1620885010000|2021-05-13 05:50:10|83525.8|83475.8|83529.4|83479.4|83532.5|83482.5|83525.8|83475.8|57
1620885020000|2021-05-13 05:50:20|83529|83479|83525.5|83475.5|83531.6|83481.6|83525.5|83475.5|67
1620885030000|2021-05-13 05:50:30|83525.7|83475.7|83524.8|83474.8|83527.5|83477.5|83524.2|83474.2|51
1620885040000|2021-05-13 05:50:40|83524.4|83474.4|83526.8|83476.8|83528.9|83478.9|83523.5|83473.5|49
1620885050000|2021-05-13 05:50:50|83527|83477|83527.5|83477.5|83528.4|83478.4|83525.9|83475.9|29
1620885060000|2021-05-13 05:51:00|83527.6|83477.6|83526.7|83476.7|83527.6|83477.6|83525.8|83475.8|28
1620885070000|2021-05-13 05:51:10|83526.2|83476.2|83528.7|83478.7|83530.4|83480.4|83526|83476|43
1620885080000|2021-05-13 05:51:20|83528.3|83478.3|83526.7|83476.7|83529.2|83479.2|83526.4|83476.4|47
1620885090000|2021-05-13 05:51:30|83526.9|83476.9|83528|83478|83533.6|83483.6|83526.3|83476.3|54
1620885100000|2021-05-13 05:51:40|83527.9|83477.9|83526.1|83476.1|83528.9|83478.9|83526|83476|38
1620885110000|2021-05-13 05:51:50|83526.2|83476.2|83527.2|83477.2|83528.5|83478.5|83525.4|83475.4|29
1620885120000|2021-05-13 05:52:00|83527.8|83477.8|83528.9|83478.9|83533.7|83483.7|83527.1|83477.1|36
1620885130000|2021-05-13 05:52:10|83528.5|83478.5|83528.1|83478.1|83530.4|83480.4|83527|83477|54
1620885140000|2021-05-13 05:52:20|83528.2|83478.2|83526.7|83476.7|83529.4|83479.4|83526.7|83476.7|25
1620885150000|2021-05-13 05:52:30|83526.6|83476.6|83526.5|83476.5|83527.4|83477.4|83525.9|83475.9|29
1620885160000|2021-05-13 05:52:40|83526.7|83476.7|83528.2|83478.2|83529.6|83479.6|83525.9|83475.9|34
1620885170000|2021-05-13 05:52:50|83528.6|83478.6|83529|83479|83531.7|83481.7|83527.7|83477.7|47
1620885180000|2021-05-13 05:53:00|83529.4|83479.4|83528.9|83478.9|83529.5|83479.5|83527.7|83477.7|39
1620885190000|2021-05-13 05:53:10|83528.5|83478.5|83529.3|83479.3|83531|83481|83528.2|83478.2|34
1620885200000|2021-05-13 05:53:20|83528.6|83478.6|83528.6|83478.6|83529.5|83479.5|83527|83477|29
1620885210000|2021-05-13 05:53:30|83528.2|83478.2|83527.4|83477.4|83529.8|83479.8|83527|83477|46
1620885220000|2021-05-13 05:53:40|83527.6|83477.6|83531.1|83481.1|83535|83485|83527.4|83477.4|42
1620885230000|2021-05-13 05:53:50|83531.3|83481.3|83532.4|83482.4|83532.4|83482.4|83529.1|83479.1|26
1620885240000|2021-05-13 05:54:00|83532.6|83482.6|83533.2|83483.2|83535.5|83485.5|83531.1|83481.1|37
1620885250000|2021-05-13 05:54:10|83533|83483|83530.6|83480.6|83533|83483|83529.5|83479.5|30
1620885260000|2021-05-13 05:54:20|83530.5|83480.5|83530.5|83480.5|83532.1|83482.1|83530.4|83480.4|22
1620885270000|2021-05-13 05:54:30|83530.7|83480.7|83532.2|83482.2|83536.2|83486.2|83530.2|83480.2|24
1620885280000|2021-05-13 05:54:40|83533|83483|83532.1|83482.1|83533.5|83483.5|83531.4|83481.4|41
1620885290000|2021-05-13 05:54:50|83531.3|83481.3|83532.8|83482.8|83533|83483|83530.4|83480.4|29
1620885300000|2021-05-13 05:55:00|83532.4|83482.4|83523.5|83473.5|83532.4|83482.4|83521.5|83471.5|49
1620885310000|2021-05-13 05:55:10|83523.6|83473.6|83523|83473|83523.8|83473.8|83521.4|83471.4|31
1620885320000|2021-05-13 05:55:20|83523.1|83473.1|83524.3|83474.3|83525.6|83475.6|83521.7|83471.7|50
1620885330000|2021-05-13 05:55:30|83524.5|83474.5|83525.4|83475.4|83526.4|83476.4|83523.2|83473.2|41
1620885340000|2021-05-13 05:55:40|83526|83476|83526|83476|83526.7|83476.7|83525.2|83475.2|28
1620885350000|2021-05-13 05:55:50|83526.1|83476.1|83527.7|83477.7|83530.6|83480.6|83526.1|83476.1|47
1620885360000|2021-05-13 05:56:00|83527.9|83477.9|83528.7|83478.7|83530.4|83480.4|83527.6|83477.6|38
1620885370000|2021-05-13 05:56:10|83528.5|83478.5|83595|83545|83596.8|83546.8|83527.7|83477.7|59
1620885380000|2021-05-13 05:56:20|83595.1|83545.1|83594.6|83544.6|83597.2|83547.2|83593.7|83543.7|64
1620885390000|2021-05-13 05:56:30|83594.4|83544.4|83594.6|83544.6|83602.5|83552.5|83593.8|83543.8|35
1620885400000|2021-05-13 05:56:40|83594.9|83544.9|83598.9|83548.9|83600.6|83550.6|83594.9|83544.9|46
1620885410000|2021-05-13 05:56:50|83598.6|83548.6|83607.4|83557.4|83607.7|83557.7|83597.7|83547.7|51
1620885420000|2021-05-13 05:57:00|83608.4|83558.4|83607.9|83557.9|83608.6|83558.6|83606.5|83556.5|31
1620885430000|2021-05-13 05:57:10|83608.1|83558.1|83606.1|83556.1|83608.1|83558.1|83604.5|83554.5|43
1620885440000|2021-05-13 05:57:20|83605.9|83555.9|83607.2|83557.2|83607.6|83557.6|83605.8|83555.8|19
1620885450000|2021-05-13 05:57:30|83607.5|83557.5|83605.9|83555.9|83608.3|83558.3|83604.3|83554.3|34
1620885460000|2021-05-13 05:57:40|83605.3|83555.3|83607.8|83557.8|83608.1|83558.1|83605.3|83555.3|29
1620885470000|2021-05-13 05:57:50|83607.9|83557.9|83611.6|83561.6|83612.2|83562.2|83607.9|83557.9|43
1620885480000|2021-05-13 05:58:00|83611.7|83561.7|83611|83561|83611.7|83561.7|83607.4|83557.4|36
1620885490000|2021-05-13 05:58:10|83610.1|83560.1|83610|83560|83612|83562|83609.5|83559.5|23
1620885500000|2021-05-13 05:58:20|83610.4|83560.4|83611.4|83561.4|83611.4|83561.4|83610.1|83560.1|22
1620885510000|2021-05-13 05:58:30|83611.6|83561.6|83609.4|83559.4|83611.6|83561.6|83607.8|83557.8|33
1620885520000|2021-05-13 05:58:40|83609.7|83559.7|83606.5|83556.5|83609.9|83559.9|83604.5|83554.5|43
1620885530000|2021-05-13 05:58:50|83606.3|83556.3|83609.4|83559.4|83612|83562|83604.4|83554.4|44
1620885540000|2021-05-13 05:59:00|83609.5|83559.5|83607.7|83557.7|83609.6|83559.6|83607|83557|43
1620885550000|2021-05-13 05:59:10|83607.8|83557.8|83609.4|83559.4|83610.4|83560.4|83607.4|83557.4|23
1620885560000|2021-05-13 05:59:20|83609.6|83559.6|83610.3|83560.3|83611.4|83561.4|83607.6|83557.6|33
1620885570000|2021-05-13 05:59:30|83610.2|83560.2|83611.6|83561.6|83612.1|83562.1|83609.9|83559.9|23
1620885580000|2021-05-13 05:59:40|83610.7|83560.7|83608.8|83558.8|83613.5|83563.5|83607.5|83557.5|30
1620885590000|2021-05-13 05:59:50|83609.1|83559.1|83607.4|83557.4|83610.9|83560.9|83606.1|83556.1|42
1620885600000|2021-05-13 06:00:00|83606.5|83556.5|83594.4|83544.4|83606.6|83556.6|83594.4|83544.4|53
1620885610000|2021-05-13 06:00:10|83594.8|83544.8|83589.8|83539.8|83595|83545|83589|83539|58
1620885620000|2021-05-13 06:00:20|83590|83540|83597.4|83547.4|83598|83548|83588.7|83538.7|49
1620885630000|2021-05-13 06:00:30|83597.5|83547.5|83587.4|83537.4|83600.3|83550.3|83584.6|83534.6|54
1620885640000|2021-05-13 06:00:40|83587.3|83537.3|83584.7|83534.7|83587.3|83537.3|83571.5|83521.5|68
1620885650000|2021-05-13 06:00:50|83583.7|83533.7|83564.8|83514.8|83583.7|83533.7|83564.7|83514.7|65
1620885660000|2021-05-13 06:01:00|83564.6|83514.6|83568.7|83518.7|83569.7|83519.7|83562.8|83512.8|47
1620885670000|2021-05-13 06:01:10|83568.8|83518.8|83576.7|83526.7|83585.4|83535.4|83567|83517|53
1620885680000|2021-05-13 06:01:20|83577|83527|83585.2|83535.2|83590.1|83540.1|83575.8|83525.8|55
1620885690000|2021-05-13 06:01:30|83585.4|83535.4|83577|83527|83585.4|83535.4|83577|83527|44
1620885700000|2021-05-13 06:01:40|83576.9|83526.9|83579.4|83529.4|83579.4|83529.4|83576.9|83526.9|33
1620885710000|2021-05-13 06:01:50|83579.7|83529.7|83579.9|83529.9|83580|83530|83576.6|83526.6|33
1620885720000|2021-05-13 06:02:00|83580.2|83530.2|83578.5|83528.5|83580.8|83530.8|83578.5|83528.5|28
1620885730000|2021-05-13 06:02:10|83572.6|83522.6|83567.9|83517.9|83573.3|83523.3|83562.7|83512.7|48
1620885740000|2021-05-13 06:02:20|83567.2|83517.2|83568.3|83518.3|83569.3|83519.3|83566.7|83516.7|41
1620885750000|2021-05-13 06:02:30|83568.4|83518.4|83549.4|83499.4|83568.4|83518.4|83549.1|83499.1|58
1620885760000|2021-05-13 06:02:40|83551.9|83501.9|83549.9|83499.9|83551.9|83501.9|83547.1|83497.1|59
1620885770000|2021-05-13 06:02:50|83549.2|83499.2|83545.5|83495.5|83555.1|83505.1|83545.5|83495.5|60
1620885780000|2021-05-13 06:03:00|83545.3|83495.3|83569.3|83519.3|83569.3|83519.3|83545.3|83495.3|67
1620885790000|2021-05-13 06:03:10|83569.1|83519.1|83557.1|83507.1|83569.1|83519.1|83550.9|83500.9|55
1620885800000|2021-05-13 06:03:20|83557.2|83507.2|83562.9|83512.9|83562.9|83512.9|83557|83507|30
1620885810000|2021-05-13 06:03:30|83563|83513|83549.8|83499.8|83563|83513|83547.5|83497.5|51
1620885820000|2021-05-13 06:03:40|83549.9|83499.9|83550.9|83500.9|83553.8|83503.8|83547.7|83497.7|50
1620885830000|2021-05-13 06:03:50|83551|83501|83545.7|83495.7|83553.8|83503.8|83543.7|83493.7|46
1620885840000|2021-05-13 06:04:00|83545.2|83495.2|83541.5|83491.5|83545.5|83495.5|83540.2|83490.2|46
1620885850000|2021-05-13 06:04:10|83541.4|83491.4|83546.2|83496.2|83550.1|83500.1|83539.7|83489.7|51
1620885860000|2021-05-13 06:04:20|83545.9|83495.9|83545.2|83495.2|83549.6|83499.6|83544.5|83494.5|50
1620885870000|2021-05-13 06:04:30|83545.6|83495.6|83546.4|83496.4|83549.3|83499.3|83544.8|83494.8|42
1620885880000|2021-05-13 06:04:40|83546.3|83496.3|83542.8|83492.8|83546.4|83496.4|83542.6|83492.6|30
1620885890000|2021-05-13 06:04:50|83542.7|83492.7|83543.5|83493.5|83543.9|83493.9|83542.6|83492.6|29
1620885900000|2021-05-13 06:05:00|83543.6|83493.6|83550.4|83500.4|83562.3|83512.3|83543.3|83493.3|52
1620885910000|2021-05-13 06:05:10|83551.4|83501.4|83551.8|83501.8|83552.9|83502.9|83549.7|83499.7|49
1620885920000|2021-05-13 06:05:20|83551.9|83501.9|83556.4|83506.4|83556.4|83506.4|83550.5|83500.5|44
1620885930000|2021-05-13 06:05:30|83556.6|83506.6|83558.9|83508.9|83565.3|83515.3|83556.6|83506.6|66
1620885940000|2021-05-13 06:05:40|83558.5|83508.5|83569.2|83519.2|83569.8|83519.8|83558.5|83508.5|49
1620885950000|2021-05-13 06:05:50|83569|83519|83565.8|83515.8|83569.5|83519.5|83565|83515|43
1620885960000|2021-05-13 06:06:00|83565.2|83515.2|83560.2|83510.2|83567.3|83517.3|83559.1|83509.1|61
1620885970000|2021-05-13 06:06:10|83561.6|83511.6|83559.1|83509.1|83561.6|83511.6|83556.9|83506.9|43
1620885980000|2021-05-13 06:06:20|83559.2|83509.2|83561.4|83511.4|83561.8|83511.8|83558.3|83508.3|34
1620885990000|2021-05-13 06:06:30|83561.3|83511.3|83560.1|83510.1|83561.3|83511.3|83554.8|83504.8|59
1620886000000|2021-05-13 06:06:40|83560.4|83510.4|83555.4|83505.4|83560.5|83510.5|83552.8|83502.8|54
1620886010000|2021-05-13 06:06:50|83555.6|83505.6|83554.7|83504.7|83556.2|83506.2|83552.5|83502.5|61
1620886020000|2021-05-13 06:07:00|83553.7|83503.7|83540.1|83490.1|83554|83504|83540.1|83490.1|57
1620886030000|2021-05-13 06:07:10|83540.4|83490.4|83538.5|83488.5|83542.7|83492.7|83536.6|83486.6|51
1620886040000|2021-05-13 06:07:20|83539.3|83489.3|83534.7|83484.7|83539.8|83489.8|83534.3|83484.3|47
1620886050000|2021-05-13 06:07:30|83534.6|83484.6|83533.4|83483.4|83535|83485|83532.4|83482.4|42
1620886060000|2021-05-13 06:07:40|83533.2|83483.2|83544.8|83494.8|83544.9|83494.9|83533.2|83483.2|39
1620886070000|2021-05-13 06:07:50|83544|83494|83522.8|83472.8|83545.2|83495.2|83521|83471|65
1620886080000|2021-05-13 06:08:00|83523.4|83473.4|83526.7|83476.7|83534.6|83484.6|83520.8|83470.8|62
1620886090000|2021-05-13 06:08:10|83526.6|83476.6|83533.4|83483.4|83533.4|83483.4|83524.1|83474.1|55
1620886100000|2021-05-13 06:08:20|83533.7|83483.7|83518.4|83468.4|83534.4|83484.4|83517.9|83467.9|56
1620886110000|2021-05-13 06:08:30|83519.1|83469.1|83517.5|83467.5|83520.8|83470.8|83515.3|83465.3|52
1620886120000|2021-05-13 06:08:40|83517.7|83467.7|83514.6|83464.6|83518.2|83468.2|83512.5|83462.5|59
1620886130000|2021-05-13 06:08:50|83514.7|83464.7|83502.3|83452.3|83520.5|83470.5|83502.3|83452.3|46
1620886140000|2021-05-13 06:09:00|83501.8|83451.8|83488.1|83438.1|83504.5|83454.5|83486.3|83436.3|59
1620886150000|2021-05-13 06:09:10|83487.4|83437.4|83485|83435|83495.4|83445.4|83479|83429|66
1620886160000|2021-05-13 06:09:20|83485.3|83435.3|83484.1|83434.1|83485.3|83435.3|83480.1|83430.1|53
1620886170000|2021-05-13 06:09:30|83483.2|83433.2|83470.5|83420.5|83486.2|83436.2|83469.7|83419.7|55
1620886180000|2021-05-13 06:09:40|83470.3|83420.3|83477.7|83427.7|83479.5|83429.5|83468|83418|50
1620886190000|2021-05-13 06:09:50|83478.4|83428.4|83476.7|83426.7|83480|83430|83475.1|83425.1|40
1620886200000|2021-05-13 06:10:00|83476.2|83426.2|83482.1|83432.1|83485.9|83435.9|83476.2|83426.2|48
1620886210000|2021-05-13 06:10:10|83481.8|83431.8|83470.4|83420.4|83482.3|83432.3|83465.8|83415.8|63
1620886220000|2021-05-13 06:10:20|83469.4|83419.4|83461.1|83411.1|83471.1|83421.1|83455.9|83405.9|59
1620886230000|2021-05-13 06:10:30|83461|83411|83459.5|83409.5|83461.7|83411.7|83452.2|83402.2|43
1620886240000|2021-05-13 06:10:40|83464.4|83414.4|83468.4|83418.4|83471.6|83421.6|83464.4|83414.4|53
1620886250000|2021-05-13 06:10:50|83467.6|83417.6|83469|83419|83470.2|83420.2|83462.4|83412.4|53
1620886260000|2021-05-13 06:11:00|83468.5|83418.5|83471.8|83421.8|83473.8|83423.8|83466.6|83416.6|47
1620886270000|2021-05-13 06:11:10|83472|83422|83467.7|83417.7|83472.6|83422.6|83466.2|83416.2|37
1620886280000|2021-05-13 06:11:20|83467.8|83417.8|83465.4|83415.4|83468.4|83418.4|83464.3|83414.3|31
1620886290000|2021-05-13 06:11:30|83465.6|83415.6|83466.7|83416.7|83468.2|83418.2|83464.1|83414.1|36
1620886300000|2021-05-13 06:11:40|83466.9|83416.9|83462.5|83412.5|83467.5|83417.5|83461.6|83411.6|47
1620886310000|2021-05-13 06:11:50|83463.6|83413.6|83461.1|83411.1|83464|83414|83461|83411|48
1620886320000|2021-05-13 06:12:00|83461|83411|83471.4|83421.4|83472|83422|83458.8|83408.8|54
1620886330000|2021-05-13 06:12:10|83472.1|83422.1|83466|83416|83473.6|83423.6|83466|83416|33
1620886340000|2021-05-13 06:12:20|83467.1|83417.1|83468|83418|83469.4|83419.4|83465.9|83415.9|48
1620886350000|2021-05-13 06:12:30|83467.8|83417.8|83468.3|83418.3|83468.9|83418.9|83465.6|83415.6|39
1620886360000|2021-05-13 06:12:40|83468.7|83418.7|83470.2|83420.2|83476.4|83426.4|83468.7|83418.7|50
1620886370000|2021-05-13 06:12:50|83470.4|83420.4|83468.2|83418.2|83471.3|83421.3|83467.3|83417.3|50
1620886380000|2021-05-13 06:13:00|83468.4|83418.4|83469.6|83419.6|83473.2|83423.2|83468.4|83418.4|48
1620886390000|2021-05-13 06:13:10|83469.5|83419.5|83468.5|83418.5|83471.6|83421.6|83465.6|83415.6|42
1620886400000|2021-05-13 06:13:20|83468.6|83418.6|83466.7|83416.7|83469|83419|83465.9|83415.9|38
1620886410000|2021-05-13 06:13:30|83466.5|83416.5|83463.2|83413.2|83466.5|83416.5|83461.7|83411.7|46
1620886420000|2021-05-13 06:13:40|83462.8|83412.8|83466.7|83416.7|83467.2|83417.2|83462.8|83412.8|39
1620886430000|2021-05-13 06:13:50|83466.8|83416.8|83468.9|83418.9|83471.3|83421.3|83466.8|83416.8|38
1620886440000|2021-05-13 06:14:00|83471.5|83421.5|83459.2|83434.2|83473.2|83436.7|83458.9|83421.5|36
1620886450000|2021-05-13 06:14:10|83459.1|83434.1|83467.1|83417.1|83469.8|83434.1|83455.8|83415.1|41
1620886460000|2021-05-13 06:14:20|83467|83417|83467.6|83417.6|83467.7|83429.7|83453|83415.3|31
1620886470000|2021-05-13 06:14:30|83467.5|83417.5|83469.4|83419.4|83472.1|83422.1|83466.7|83416.7|34
1620886480000|2021-05-13 06:14:40|83469.5|83419.5|83454.8|83429.8|83469.5|83430.7|83453.3|83416.4|36
1620886490000|2021-05-13 06:14:50|83454.5|83429.5|83470.4|83420.4|83472.3|83433.1|83452.4|83420.2|46
1620886500000|2021-05-13 06:15:00|83473|83423|83479.2|83429.2|83480.1|83441|83462.5|83418.3|53
1620886510000|2021-05-13 06:15:10|83479.7|83429.7|83493.6|83443.6|83493.6|83444.6|83469.6|83429.4|61
1620886520000|2021-05-13 06:15:20|83493|83443|83492.4|83442.4|83494.3|83444.3|83488.7|83438.7|52
1620886530000|2021-05-13 06:15:30|83492.3|83442.3|83491.3|83441.3|83492.7|83442.7|83488.8|83438.8|37
1620886540000|2021-05-13 06:15:40|83492.8|83442.8|83485.6|83435.6|83494.9|83452.4|83477.4|83435.1|27
1620886550000|2021-05-13 06:15:50|83486.7|83436.7|83484.1|83434.1|83490.9|83450.1|83470.9|83433.7|39
1620886560000|2021-05-13 06:16:00|83484.4|83434.4|83486|83436|83486.4|83446.6|83470.1|83433.8|38
1620886570000|2021-05-13 06:16:10|83486.6|83436.6|83480.8|83455.8|83493.1|83456.7|83479|83436.2|43
1620886580000|2021-05-13 06:16:20|83481.1|83456.1|83489.3|83439.3|83489.6|83456.2|83476.9|83438.3|55
1620886590000|2021-05-13 06:16:30|83489.9|83439.9|83487.3|83437.3|83493.9|83456.1|83478.1|83436|35
1620886600000|2021-05-13 06:16:40|83487.2|83437.2|83476.1|83451.1|83490.9|83452.6|83474.7|83435.9|38
1620886610000|2021-05-13 06:16:50|83474.4|83449.4|83470.9|83445.9|83489.8|83451.4|83468.8|83432.1|42
1620886620000|2021-05-13 06:17:00|83470.8|83445.8|83482.2|83432.2|83489.7|83451.6|83470|83432.2|42
1620886630000|2021-05-13 06:17:10|83482.4|83432.4|83482.9|83432.9|83483.5|83445.7|83469.2|83431.1|21
1620886640000|2021-05-13 06:17:20|83483.2|83433.2|83483.8|83433.8|83485.5|83435.5|83482.7|83432.7|34
1620886650000|2021-05-13 06:17:30|83483.6|83433.6|83482.4|83432.4|83485.7|83435.7|83482.4|83432.4|39
1620886660000|2021-05-13 06:17:40|83482|83432|83483.1|83433.1|83485.8|83435.8|83481.7|83431.7|45
1620886670000|2021-05-13 06:17:50|83483|83433|83489.8|83439.8|83492.1|83449.9|83469|83431.3|49
1620886680000|2021-05-13 06:18:00|83490.7|83440.7|83479.4|83429.4|83490.7|83441.8|83466.4|83428.3|64
1620886690000|2021-05-13 06:18:10|83479.5|83429.5|83485.3|83435.3|83485.3|83443.8|83464.5|83427.9|52
1620886700000|2021-05-13 06:18:20|83487.5|83437.5|83484.8|83434.8|83487.5|83447.6|83470.2|83432.3|56
1620886710000|2021-05-13 06:18:30|83487.4|83437.4|83492.1|83442.1|83499.4|83451.8|83476.8|83437.4|49
1620886720000|2021-05-13 06:18:40|83478.4|83453.4|83495.2|83445.2|83495.4|83454|83478.4|83437.4|56
1620886730000|2021-05-13 06:18:50|83495.4|83445.4|83501.2|83451.2|83504.4|83454.4|83495.4|83445.4|68
1620886740000|2021-05-13 06:19:00|83501.6|83451.6|83476.5|83451.5|83502.3|83452.3|83476.1|83437.8|52
1620886750000|2021-05-13 06:19:10|83475.8|83450.8|83475.7|83450.7|83491.6|83453|83475.2|83437.7|58
1620886760000|2021-05-13 06:19:20|83475.5|83450.5|83475.8|83450.8|83496.1|83453.6|83472.7|83436.1|58
1620886770000|2021-05-13 06:19:30|83475.6|83450.6|83496.6|83446.6|83496.6|83457.2|83475.3|83443.6|52
1620886780000|2021-05-13 06:19:40|83498.3|83448.3|83493.9|83468.9|83506.4|83468.9|83484.2|83445.9|66
1620886790000|2021-05-13 06:19:50|83494.2|83469.2|83516.3|83466.3|83518.3|83469.4|83492.5|83455.3|48
1620886800000|2021-05-13 06:20:00|83515.7|83465.7|83505.4|83455.4|83515.7|83465.7|83503.5|83453.5|61
1620886810000|2021-05-13 06:20:10|83505.6|83455.6|83519.6|83469.6|83519.6|83477.8|83502|83455|48
1620886820000|2021-05-13 06:20:20|83519|83469|83522.5|83472.5|83527.5|83480.7|83505.7|83461.1|76
1620886830000|2021-05-13 06:20:30|83519.7|83469.7|83500|83475|83520.2|83477|83499.5|83461.7|64
1620886840000|2021-05-13 06:20:40|83500.3|83475.3|83501.3|83476.3|83514.8|83476.3|83494.7|83457|61
1620886850000|2021-05-13 06:20:50|83501.4|83476.4|83497.3|83447.3|83505.8|83476.9|83494.3|83444.3|53
1620886860000|2021-05-13 06:21:00|83496.6|83446.6|83495.5|83445.5|83499.1|83449.1|83491.1|83441.1|39
1620886870000|2021-05-13 06:21:10|83495.7|83445.7|83494.1|83444.1|83499|83449|83491.3|83441.3|50
1620886880000|2021-05-13 06:21:20|83493.1|83443.1|83503.8|83453.8|83503.8|83453.8|83492.5|83442.5|53
1620886890000|2021-05-13 06:21:30|83503.2|83453.2|83505.8|83455.8|83507.2|83467.7|83492.7|83452.1|40
1620886900000|2021-05-13 06:21:40|83505.1|83455.1|83502.1|83452.1|83505.2|83455.2|83501.4|83451.4|31
1620886910000|2021-05-13 06:21:50|83503.1|83453.1|83495.7|83445.7|83504.9|83454.9|83495.6|83445.6|48
1620886920000|2021-05-13 06:22:00|83494.3|83444.3|83477.1|83452.1|83498.2|83457.9|83477.1|83441.5|57
1620886930000|2021-05-13 06:22:10|83475.5|83450.5|83471.4|83421.4|83484.5|83454.7|83470.6|83420.6|64
1620886940000|2021-05-13 06:22:20|83471.3|83421.3|83468.3|83418.3|83473.5|83423.5|83466.8|83416.8|51
1620886950000|2021-05-13 06:22:30|83468.1|83418.1|83462.2|83412.2|83468.8|83418.8|83461.7|83411.7|52
1620886960000|2021-05-13 06:22:40|83462.7|83412.7|83462.6|83412.6|83463.6|83413.6|83461.7|83411.7|36
1620886970000|2021-05-13 06:22:50|83462.4|83412.4|83459.6|83409.6|83467.3|83417.3|83452.4|83402.4|58
1620886980000|2021-05-13 06:23:00|83459.1|83409.1|83455.6|83405.6|83463.5|83413.5|83445.8|83395.8|57
1620886990000|2021-05-13 06:23:10|83454.7|83404.7|83448.8|83398.8|83454.7|83415.4|83436.8|83397.4|39
1620887000000|2021-05-13 06:23:20|83449|83399|83450.3|83400.3|83450.7|83400.7|83448.6|83398.6|27
1620887010000|2021-05-13 06:23:30|83446.4|83396.4|83434.1|83384.1|83447.1|83397.1|83428.2|83378.2|55
1620887020000|2021-05-13 06:23:40|83434.4|83384.4|83444.5|83394.5|83444.5|83394.5|83434.4|83384.4|49
1620887030000|2021-05-13 06:23:50|83444.6|83394.6|83457.6|83407.6|83457.6|83407.6|83443.5|83393.5|53
1620887040000|2021-05-13 06:24:00|83454.1|83404.1|83445|83395|83461|83411|83441.2|83391.2|62
1620887050000|2021-05-13 06:24:10|83445.2|83395.2|83435.6|83385.6|83449.7|83399.7|83428.8|83378.8|53
1620887060000|2021-05-13 06:24:20|83434.4|83384.4|83437.1|83387.1|83441.1|83391.1|83433.5|83383.5|60
1620887070000|2021-05-13 06:24:30|83437.4|83387.4|83437.4|83387.4|83439|83389|83430.3|83380.3|58
1620887080000|2021-05-13 06:24:40|83437.5|83387.5|83437.2|83387.2|83438.9|83402.7|83427.7|83378.6|64
1620887090000|2021-05-13 06:24:50|83436.2|83386.2|83434.3|83384.3|83436.8|83386.8|83430.3|83380.3|48
1620887100000|2021-05-13 06:25:00|83434.4|83384.4|83427|83377|83434.4|83384.4|83418|83368|60
1620887110000|2021-05-13 06:25:10|83426.9|83376.9|83429.1|83379.1|83433.6|83383.6|83424.1|83374.1|44
1620887120000|2021-05-13 06:25:20|83429.3|83379.3|83433.7|83383.7|83435.4|83385.4|83429.3|83379.3|45
1620887130000|2021-05-13 06:25:30|83434.9|83384.9|83433.9|83383.9|83438.6|83388.6|83416.8|83366.8|72
1620887140000|2021-05-13 06:25:40|83430.8|83380.8|83434.8|83384.8|83436.3|83386.3|83426.4|83376.4|61
1620887150000|2021-05-13 06:25:50|83435.7|83385.7|83434.8|83384.8|83437.8|83387.8|83431.9|83381.9|46
1620887160000|2021-05-13 06:26:00|83434.9|83384.9|83433.5|83383.5|83435.2|83385.2|83430.2|83380.2|51
1620887170000|2021-05-13 06:26:10|83433.3|83383.3|83433.5|83383.5|83434.5|83384.5|83413.9|83363.9|48
1620887180000|2021-05-13 06:26:20|83432.3|83382.3|83430.5|83380.5|83432.7|83382.7|83427|83377|42
1620887190000|2021-05-13 06:26:30|83430.6|83380.6|83423.5|83373.5|83433.6|83383.6|83420.8|83370.8|53
1620887200000|2021-05-13 06:26:40|83426|83376|83427.7|83377.7|83429.5|83379.5|83421.5|83371.5|61
1620887210000|2021-05-13 06:26:50|83427.9|83377.9|83420.8|83370.8|83427.9|83377.9|83420.2|83370.2|62
1620887220000|2021-05-13 06:27:00|83421.5|83371.5|83418.8|83368.8|83422.6|83372.6|83418.7|83368.7|53
1620887230000|2021-05-13 06:27:10|83419.3|83369.3|83420.6|83370.6|83421.4|83371.4|83417.2|83367.2|56
1620887240000|2021-05-13 06:27:20|83421.6|83371.6|83419.5|83369.5|83422.3|83372.3|83419.2|83369.2|35
1620887250000|2021-05-13 06:27:30|83419.2|83369.2|83419.7|83369.7|83419.9|83369.9|83418|83368|44
1620887260000|2021-05-13 06:27:40|83420.4|83370.4|83416.1|83366.1|83423.5|83373.5|83412.9|83362.9|45
1620887270000|2021-05-13 06:27:50|83416.2|83366.2|83417.4|83367.4|83419.3|83369.3|83414.4|83364.4|56
1620887280000|2021-05-13 06:28:00|83417.2|83367.2|83414.5|83364.5|83418.9|83368.9|83412.9|83362.9|58
1620887290000|2021-05-13 06:28:10|83415.1|83365.1|83423.3|83373.3|83424.6|83374.6|83413.5|83363.5|49
1620887300000|2021-05-13 06:28:20|83423.1|83373.1|83416.4|83366.4|83423.1|83373.1|83414.7|83364.7|44
1620887310000|2021-05-13 06:28:30|83416.6|83366.6|83420.5|83370.5|83420.8|83370.8|83416.6|83366.6|41
1620887320000|2021-05-13 06:28:40|83420.6|83370.6|83423.1|83373.1|83425.9|83380.6|83405.6|83368.8|39
1620887330000|2021-05-13 06:28:50|83423.2|83373.2|83422.1|83372.1|83427|83388.5|83409.7|83371.5|42
1620887340000|2021-05-13 06:29:00|83422.4|83372.4|83423.4|83373.4|83425.1|83385.4|83409.7|83370.2|45
1620887350000|2021-05-13 06:29:10|83424.2|83374.2|83450.2|83400.2|83463|83413|83421.9|83371.9|54
1620887360000|2021-05-13 06:29:20|83449.2|83399.2|83450.8|83400.8|83451.2|83401.2|83443.3|83393.3|63
1620887370000|2021-05-13 06:29:30|83451|83401|83446.3|83396.3|83451.6|83401.6|83443.5|83393.5|55
1620887380000|2021-05-13 06:29:40|83446.4|83396.4|83450.5|83400.5|83452.5|83402.5|83446|83396|49
1620887390000|2021-05-13 06:29:50|83450.6|83400.6|83453|83403|83453.5|83403.5|83449.7|83399.7|43
1620887400000|2021-05-13 06:30:00|83452.9|83402.9|83471.1|83421.1|83472.9|83422.9|83452.9|83402.9|62
1620887410000|2021-05-13 06:30:10|83471|83421|83477.4|83427.4|83478.9|83428.9|83470.4|83420.4|50
1620887420000|2021-05-13 06:30:20|83478.2|83428.2|83478.2|83428.2|83483|83433|83475.8|83425.8|48
1620887430000|2021-05-13 06:30:30|83478.9|83428.9|83481.3|83431.3|83482.7|83432.7|83478.9|83428.9|38
1620887440000|2021-05-13 06:30:40|83481.5|83431.5|83477.7|83427.7|83482.5|83440|83463.8|83425.8|41
1620887450000|2021-05-13 06:30:50|83477.6|83427.6|83468.1|83443.1|83482.8|83443.1|83468.1|83427.4|43
1620887460000|2021-05-13 06:31:00|83469.1|83444.1|83477|83427|83480.7|83446.2|83463.3|83427|55
1620887470000|2021-05-13 06:31:10|83476.2|83426.2|83461.4|83436.4|83476.2|83437.8|83460|83423.4|50
1620887480000|2021-05-13 06:31:20|83461.5|83436.5|83461|83436|83462.2|83437.2|83455.3|83430.3|54
1620887490000|2021-05-13 06:31:30|83460.9|83435.9|83460|83435|83474.7|83436.9|83456.9|83424.7|58
1620887500000|2021-05-13 06:31:40|83460.6|83435.6|83461.3|83436.3|83476.6|83437.3|83456.4|83423.4|60
1620887510000|2021-05-13 06:31:50|83461.1|83436.1|83464.7|83414.7|83474.9|83436.1|83453.4|83409.4|61
1620887520000|2021-05-13 06:32:00|83464.6|83414.6|83449.4|83399.4|83464.6|83427.5|83444.2|83398.9|68
1620887530000|2021-05-13 06:32:10|83450.3|83400.3|83454.9|83404.9|83458.6|83408.6|83450.3|83400.3|60
1620887540000|2021-05-13 06:32:20|83454.8|83404.8|83456.4|83406.4|83458.3|83408.3|83451.8|83401.8|48
1620887550000|2021-05-13 06:32:30|83457.2|83407.2|83465.3|83415.3|83465.3|83417.8|83438.7|83402.7|53
1620887560000|2021-05-13 06:32:40|83463.7|83413.7|83451.8|83426.8|83464.7|83426.8|83450.5|83411.6|45
1620887570000|2021-05-13 06:32:50|83451.9|83426.9|83456.7|83406.7|83474.3|83432|83447.2|83402.5|64
1620887580000|2021-05-13 06:33:00|83454.2|83404.2|83455|83405|83458|83408|83453.2|83403.2|44
1620887590000|2021-05-13 06:33:10|83454.8|83404.8|83456|83406|83460.5|83410.5|83452.6|83402.6|50
1620887600000|2021-05-13 06:33:20|83455.7|83405.7|83444.1|83419.1|83455.7|83419.3|83442.4|83403.6|40
1620887610000|2021-05-13 06:33:30|83457.8|83407.8|83452.3|83402.3|83460.3|83410.3|83451.7|83401.7|49
1620887620000|2021-05-13 06:33:40|83452.2|83402.2|83447|83422|83461.1|83424.1|83445.4|83399.1|40
1620887630000|2021-05-13 06:33:50|83446.6|83421.6|83447.7|83422.7|83460.7|83424.2|83445.9|83407.1|16
1620887640000|2021-05-13 06:34:00|83447.5|83422.5|83439.4|83414.4|83452.5|83422.5|83438.3|83401.5|40
1620887650000|2021-05-13 06:34:10|83439.2|83414.2|83441.3|83416.3|83453.8|83417.3|83437.1|83403.8|55
1620887660000|2021-05-13 06:34:20|83441.1|83416.1|83455.2|83405.2|83455.2|83416.3|83438|83400|52
1620887670000|2021-05-13 06:34:30|83455.5|83405.5|83453.3|83403.3|83456.4|83419.1|83439.3|83401.9|49
1620887680000|2021-05-13 06:34:40|83453.2|83403.2|83439.9|83414.9|83454.1|83417.1|83439.4|83403.2|46
1620887690000|2021-05-13 06:34:50|83439.7|83414.7|83452.4|83402.4|83454.2|83415.8|83438.3|83400.2|38
1620887700000|2021-05-13 06:35:00|83439.5|83414.5|83457.8|83407.8|83457.8|83416|83437.2|83400.2|63
1620887710000|2021-05-13 06:35:10|83456.9|83406.9|83457.7|83407.7|83465.6|83428.4|83445.4|83406.9|59
1620887720000|2021-05-13 06:35:20|83456.4|83406.4|83440.9|83415.9|83457.2|83418.4|83439|83404.4|48
1620887730000|2021-05-13 06:35:30|83441.1|83416.1|83453.5|83403.5|83455.8|83418.2|83440.7|83403.5|36
1620887740000|2021-05-13 06:35:40|83453.6|83403.6|83441.4|83416.4|83456|83417.3|83434.2|83400.3|64
1620887750000|2021-05-13 06:35:50|83441.3|83416.3|83444.2|83419.2|83457.5|83420.2|83440.3|83405.7|61
1620887760000|2021-05-13 06:36:00|83443.8|83418.8|83448.8|83423.8|83462.2|83428.1|83443.7|83412.2|57
1620887770000|2021-05-13 06:36:10|83448.3|83423.3|83449|83424|83461.7|83425.6|83447.3|83411.3|29
1620887780000|2021-05-13 06:36:20|83449.3|83424.3|83448.9|83423.9|83449.6|83424.6|83447.9|83422.9|23
1620887790000|2021-05-13 06:36:30|83448.5|83423.5|83443.3|83418.3|83461.4|83423.8|83442.3|83406.3|47
1620887800000|2021-05-13 06:36:40|83442.9|83417.9|83461.6|83411.6|83461.6|83423|83442.9|83407|41
1620887810000|2021-05-13 06:36:50|83461.3|83411.3|83459.2|83409.2|83464.9|83425.5|83447.2|83408.5|42
1620887820000|2021-05-13 06:37:00|83458.9|83408.9|83444.8|83419.8|83458.9|83420.2|83444.8|83405.5|33
1620887830000|2021-05-13 06:37:10|83444.9|83419.9|83446|83421|83446|83421|83444.5|83419.5|32
1620887840000|2021-05-13 06:37:20|83445.7|83420.7|83456.2|83406.2|83456.2|83420.8|83440|83404.3|45
1620887850000|2021-05-13 06:37:30|83456.3|83406.3|83459.4|83409.4|83461.6|83411.6|83455.5|83405.5|34
1620887860000|2021-05-13 06:37:40|83458.9|83408.9|83456.1|83406.1|83458.9|83408.9|83455.4|83405.4|33
1620887870000|2021-05-13 06:37:50|83456.2|83406.2|83482.3|83432.3|83498.1|83448.1|83456.2|83406.2|59
1620887880000|2021-05-13 06:38:00|83480.9|83430.9|83467.5|83442.5|83480.9|83442.5|83460.4|83425.3|69
1620887890000|2021-05-13 06:38:10|83477.4|83427.4|83465.5|83440.5|83480.4|83442.4|83459.7|83424.6|69
1620887900000|2021-05-13 06:38:20|83465|83440|83482.5|83432.5|83486.1|83442.9|83464.5|83431.5|50
1620887910000|2021-05-13 06:38:30|83482.9|83432.9|83449.4|83399.4|83482.9|83432.9|83447.1|83397.1|65
1620887920000|2021-05-13 06:38:40|83448.7|83398.7|83431.3|83381.3|83448.9|83398.9|83429.4|83379.4|70
1620887930000|2021-05-13 06:38:50|83430.4|83380.4|83424.4|83374.4|83432.5|83382.5|83412.1|83362.1|71
1620887940000|2021-05-13 06:39:00|83423.4|83373.4|83442.7|83392.7|83443.2|83393.2|83423.4|83373.4|67
1620887950000|2021-05-13 06:39:10|83442.6|83392.6|83471.7|83421.7|83473.3|83423.3|83432.2|83388.5|68
1620887960000|2021-05-13 06:39:20|83471.5|83421.5|83481.1|83431.1|83481.1|83431.1|83471.5|83421.5|60
1620887970000|2021-05-13 06:39:30|83481|83431|83477.6|83427.6|83481.3|83431.3|83477.2|83427.2|50
1620887980000|2021-05-13 06:39:40|83462.2|83437.2|83457.5|83432.5|83473.9|83437.2|83457.5|83422.5|37
1620887990000|2021-05-13 06:39:50|83457.9|83432.9|83462.7|83437.7|83481.9|83444.6|83457.7|83427.1|46
1620888000000|2021-05-13 06:40:00|83462.3|83437.3|83469.6|83444.6|83483|83445.4|83462.2|83431.7|41
1620888010000|2021-05-13 06:40:10|83469.5|83444.5|83484.7|83434.7|83487.3|83449.3|83469.5|83434.6|49
1620888020000|2021-05-13 06:40:20|83484.6|83434.6|83471.9|83446.9|83484.6|83447.1|83470.7|83432.9|39
1620888030000|2021-05-13 06:40:30|83472.8|83447.8|83471.5|83446.5|83492.2|83450.9|83470.2|83439.7|33
1620888040000|2021-05-13 06:40:40|83469.6|83444.6|83472.4|83447.4|83483|83447.4|83465.6|83428.7|43
1620888050000|2021-05-13 06:40:50|83469.8|83444.8|83469.9|83444.9|83485.8|83448.7|83469.5|83433.8|44
1620888060000|2021-05-13 06:41:00|83470|83445|83482.8|83457.8|83499.2|83458.1|83468.4|83435.5|42
1620888070000|2021-05-13 06:41:10|83481.5|83456.5|83493.6|83443.6|83497.6|83457.3|83480.3|83442.8|46
1620888080000|2021-05-13 06:41:20|83493.7|83443.7|83492.7|83442.7|83494|83444|83491.7|83441.7|23
1620888090000|2021-05-13 06:41:30|83493.4|83443.4|83488.5|83438.5|83493.8|83443.8|83484.8|83434.8|45
1620888100000|2021-05-13 06:41:40|83484.6|83434.6|83483.2|83433.2|83486.5|83445.8|83468.6|83431.5|40
1620888110000|2021-05-13 06:41:50|83483.1|83433.1|83484.4|83459.4|83498.7|83460.4|83474.8|83433.1|48
1620888120000|2021-05-13 06:42:00|83483.6|83458.6|83487.9|83437.9|83495.1|83460.1|83476.9|83437.9|44
1620888130000|2021-05-13 06:42:10|83473.4|83448.4|83478.7|83453.7|83481.1|83456.1|83473.4|83448.4|29
1620888140000|2021-05-13 06:42:20|83477.9|83452.9|83489.1|83439.1|83491.9|83452.9|83475.4|83438|49
1620888150000|2021-05-13 06:42:30|83489.4|83439.4|83457.4|83407.4|83490.9|83451.8|83457.4|83407.4|47
1620888160000|2021-05-13 06:42:40|83456.1|83406.1|83462.2|83412.2|83464.2|83414.2|83454.4|83404.4|56
1620888170000|2021-05-13 06:42:50|83462.6|83412.6|83455.9|83405.9|83464.8|83414.8|83453|83403|48
1620888180000|2021-05-13 06:43:00|83455.6|83405.6|83458.5|83408.5|83458.5|83408.5|83453.8|83403.8|28
1620888190000|2021-05-13 06:43:10|83458|83408|83456.2|83406.2|83458.7|83408.7|83453.8|83403.8|39
1620888200000|2021-05-13 06:43:20|83455.9|83405.9|83460.3|83410.3|83467.8|83417.8|83455.4|83405.4|48
1620888210000|2021-05-13 06:43:30|83460.4|83410.4|83437.9|83387.9|83461.6|83411.6|83435.5|83385.5|49
1620888220000|2021-05-13 06:43:40|83438.3|83388.3|83441|83391|83444.2|83394.2|83436.4|83386.4|45
1620888230000|2021-05-13 06:43:50|83439.9|83389.9|83451|83401|83451.3|83401.3|83439.9|83389.9|33
1620888240000|2021-05-13 06:44:00|83449.9|83399.9|83465.4|83415.4|83468.9|83420.4|83443.8|83398.6|55
1620888250000|2021-05-13 06:44:10|83464.3|83414.3|83460|83410|83467.2|83417.2|83459.3|83409.3|52
1620888260000|2021-05-13 06:44:20|83461.8|83411.8|83463.3|83413.3|83465|83415|83458.1|83408.1|44
1620888270000|2021-05-13 06:44:30|83463.9|83413.9|83459.4|83409.4|83464.2|83414.2|83456|83406|55
1620888280000|2021-05-13 06:44:40|83459.5|83409.5|83454.4|83404.4|83460|83410|83454.4|83404.4|43
1620888290000|2021-05-13 06:44:50|83454.2|83404.2|83445.3|83395.3|83455.6|83405.6|83445.3|83395.3|51
1620888300000|2021-05-13 06:45:00|83447.3|83397.3|83448.1|83398.1|83457.6|83407.6|83440.1|83390.1|62
1620888310000|2021-05-13 06:45:10|83448|83398|83447.1|83397.1|83454.9|83404.9|83445.2|83395.2|54
1620888320000|2021-05-13 06:45:20|83448.3|83398.3|83452.5|83402.5|83452.5|83402.5|83447|83397|52
1620888330000|2021-05-13 06:45:30|83452.7|83402.7|83457.1|83407.1|83457.1|83407.1|83450.8|83400.8|38
1620888340000|2021-05-13 06:45:40|83456.5|83406.5|83445.9|83395.9|83456.5|83406.5|83443.2|83393.2|47
1620888350000|2021-05-13 06:45:50|83444.6|83394.6|83448.4|83398.4|83448.4|83398.4|83442.8|83392.8|45
1620888360000|2021-05-13 06:46:00|83448.5|83398.5|83441.8|83391.8|83448.8|83398.8|83440.6|83390.6|39
1620888370000|2021-05-13 06:46:10|83441|83391|83441.6|83391.6|83447.2|83397.2|83440.2|83390.2|44
1620888380000|2021-05-13 06:46:20|83441.4|83391.4|83439.8|83389.8|83446.8|83396.8|83438.3|83388.3|52
1620888390000|2021-05-13 06:46:30|83440.2|83390.2|83437.3|83387.3|83441.8|83391.8|83435.5|83385.5|63
1620888400000|2021-05-13 06:46:40|83437.1|83387.1|83434.2|83384.2|83438.5|83388.5|83432.8|83382.8|67
1620888410000|2021-05-13 06:46:50|83431.1|83381.1|83419.2|83369.2|83431.1|83381.1|83414.4|83364.4|46
1620888420000|2021-05-13 06:47:00|83418.9|83368.9|83419.2|83369.2|83421.5|83371.5|83416.1|83366.1|51
1620888430000|2021-05-13 06:47:10|83419.4|83369.4|83420.1|83370.1|83421.7|83371.7|83416.2|83366.2|64
1620888440000|2021-05-13 06:47:20|83420.2|83370.2|83418.6|83368.6|83421.3|83371.3|83418.6|83368.6|51
1620888450000|2021-05-13 06:47:30|83418.7|83368.7|83418.2|83368.2|83418.8|83368.8|83414.3|83364.3|41
1620888460000|2021-05-13 06:47:40|83418.1|83368.1|83418|83368|83418.4|83368.4|83416.2|83366.2|36
1620888470000|2021-05-13 06:47:50|83418.1|83368.1|83411.1|83361.1|83418.3|83368.3|83409.4|83359.4|59
1620888480000|2021-05-13 06:48:00|83412.1|83362.1|83416.8|83366.8|83418.7|83368.7|83411.1|83361.1|57
1620888490000|2021-05-13 06:48:10|83417.5|83367.5|83417.4|83367.4|83418.1|83368.1|83413.8|83363.8|41
1620888500000|2021-05-13 06:48:20|83416.1|83366.1|83415.6|83365.6|83416.2|83366.2|83414.3|83364.3|30
1620888510000|2021-05-13 06:48:30|83415.8|83365.8|83406.2|83356.2|83416.3|83366.3|83404.6|83354.6|51
1620888520000|2021-05-13 06:48:40|83405.8|83355.8|83372.3|83322.3|83408.8|83358.8|83370.3|83320.3|72
1620888530000|2021-05-13 06:48:50|83371.7|83321.7|83377.5|83327.5|83377.5|83327.5|83370.9|83320.9|45
1620888540000|2021-05-13 06:49:00|83377.4|83327.4|83377.6|83327.6|83378.3|83328.3|83377.3|83327.3|29
1620888550000|2021-05-13 06:49:10|83378.2|83328.2|83377.6|83327.6|83380.5|83330.5|83375.8|83325.8|45
1620888560000|2021-05-13 06:49:20|83377.8|83327.8|83385.5|83335.5|83388.5|83343.4|83368.4|83322.7|45
1620888570000|2021-05-13 06:49:30|83384.3|83334.3|83383.8|83333.8|83387|83337|83383.8|83333.8|45
1620888580000|2021-05-13 06:49:40|83383.6|83333.6|83370.9|83320.9|83387.2|83337.2|83369.5|83319.5|59
1620888590000|2021-05-13 06:49:50|83370.5|83320.5|83376.5|83326.5|83377.7|83327.7|83360|83310|68
1620888600000|2021-05-13 06:50:00|83376.3|83326.3|83361.1|83311.1|83377.5|83327.5|83359.4|83309.4|65
1620888610000|2021-05-13 06:50:10|83360.3|83310.3|83350.7|83300.7|83361.7|83311.7|83350.7|83300.7|64
1620888620000|2021-05-13 06:50:20|83351.1|83301.1|83345.2|83295.2|83351.8|83301.8|83340.5|83290.5|53
1620888630000|2021-05-13 06:50:30|83345.5|83295.5|83344.7|83294.7|83346.1|83296.1|83344.3|83294.3|40
1620888640000|2021-05-13 06:50:40|83343.6|83293.6|83342.2|83292.2|83345|83295|83337.5|83287.5|42
1620888650000|2021-05-13 06:50:50|83340.2|83290.2|83339.1|83289.1|83340.7|83302.2|83326.2|83287|41
1620888660000|2021-05-13 06:51:00|83339|83289|83341.8|83291.8|83342.6|83292.6|83337.3|83287.3|33
1620888670000|2021-05-13 06:51:10|83341.9|83291.9|83339.8|83289.8|83343.4|83293.4|83338.3|83288.3|49
1620888680000|2021-05-13 06:51:20|83340.1|83290.1|83341.9|83291.9|83341.9|83291.9|83335.6|83285.6|30
1620888690000|2021-05-13 06:51:30|83343.3|83293.3|83349.9|83299.9|83350.7|83300.7|83339.2|83289.2|44
1620888700000|2021-05-13 06:51:40|83349.7|83299.7|83365|83315|83366|83316|83348|83298|57
1620888710000|2021-05-13 06:51:50|83364.4|83314.4|83351.4|83301.4|83366.2|83316.2|83351.2|83301.2|53
1620888720000|2021-05-13 06:52:00|83351.8|83301.8|83350.7|83300.7|83354.6|83315.9|83338.3|83300|52
1620888730000|2021-05-13 06:52:10|83351|83301|83335.1|83310.1|83351.6|83313|83334.8|83298.6|55
1620888740000|2021-05-13 06:52:20|83332.5|83307.5|83332.6|83307.6|83348.9|83308.9|83332.5|83294.3|45
1620888750000|2021-05-13 06:52:30|83333.1|83308.1|83332.2|83307.2|83333.3|83308.3|83331.2|83306.2|38
1620888760000|2021-05-13 06:52:40|83332.3|83307.3|83333.6|83308.6|83333.6|83308.6|83332.1|83307.1|28
1620888770000|2021-05-13 06:52:50|83333.4|83308.4|83332|83307|83333.8|83308.8|83331.8|83306.8|24
1620888780000|2021-05-13 06:53:00|83331.7|83306.7|83331.5|83306.5|83332.8|83307.8|83331.3|83306.3|32
1620888790000|2021-05-13 06:53:10|83331.9|83306.9|83332.1|83307.1|83334.7|83309.7|83330.5|83305.5|37
1620888800000|2021-05-13 06:53:20|83332.5|83307.5|83329|83304|83343.3|83307.6|83325.6|83286.3|27
1620888810000|2021-05-13 06:53:30|83328.8|83303.8|83341.6|83291.6|83341.6|83305.4|83326.2|83290.1|34
1620888820000|2021-05-13 06:53:40|83341.7|83291.7|83332.4|83307.4|83343.7|83307.8|83329.1|83286.7|34
1620888830000|2021-05-13 06:53:50|83332.8|83307.8|83346.2|83296.2|83346.2|83308.9|83328.8|83292.6|31
1620888840000|2021-05-13 06:54:00|83343.9|83293.9|83331.8|83306.8|83345.8|83313.6|83331.8|83293.8|38
1620888850000|2021-05-13 06:54:10|83332.2|83307.2|83324.8|83299.8|83334.6|83309.6|83324.8|83299.8|40
1620888860000|2021-05-13 06:54:20|83324|83299|83328.2|83303.2|83348.9|83308.3|83323.4|83286.2|53
1620888870000|2021-05-13 06:54:30|83328.3|83303.3|83330.3|83305.3|83344.1|83310.2|83328.3|83293.4|43
1620888880000|2021-05-13 06:54:40|83329.9|83304.9|83344.7|83294.7|83345|83307.5|83327.6|83289.3|46
1620888890000|2021-05-13 06:54:50|83344.5|83294.5|83338.7|83313.7|83347.5|83315.2|83334.2|83294.5|53
1620888900000|2021-05-13 06:55:00|83339.1|83314.1|83340.6|83315.6|83349.8|83317.5|83330.1|83299.8|50
1620888910000|2021-05-13 06:55:10|83340.7|83315.7|83367.2|83317.2|83371.3|83321.3|83337.3|83307.6|59
1620888920000|2021-05-13 06:55:20|83367.1|83317.1|83376.8|83326.8|83378.8|83335.8|83358.7|83317.1|57
1620888930000|2021-05-13 06:55:30|83376.3|83326.3|83366.4|83316.4|83377.9|83334|83357.7|83315.1|73
1620888940000|2021-05-13 06:55:40|83365.2|83315.2|83361|83311|83366|83316|83359.5|83309.5|64
1620888950000|2021-05-13 06:55:50|83360.8|83310.8|83343.4|83318.4|83362.4|83323|83341.8|83307.4|59
1620888960000|2021-05-13 06:56:00|83354.4|83304.4|83347.3|83322.3|83359.4|83323.8|83345.7|83304.4|56
1620888970000|2021-05-13 06:56:10|83348.7|83323.7|83348.5|83323.5|83366.2|83329.6|83347.5|83313|43
1620888980000|2021-05-13 06:56:20|83349.1|83324.1|83359.9|83309.9|83362.5|83324.2|83348.3|83308.8|31
1620888990000|2021-05-13 06:56:30|83359.8|83309.8|83348.8|83323.8|83361.9|83325|83348.2|83308.7|37
1620889000000|2021-05-13 06:56:40|83349.2|83324.2|83351.3|83326.3|83362.7|83328.5|83349.2|83311.1|46
1620889010000|2021-05-13 06:56:50|83352.4|83327.4|83344.7|83319.7|83360.4|83328.1|83342.4|83305.1|64
1620889020000|2021-05-13 06:57:00|83344.9|83319.9|83364.6|83314.6|83367.1|83330.6|83343.7|83314.6|49
1620889030000|2021-05-13 06:57:10|83364.8|83314.8|83355.3|83330.3|83368.1|83332.1|83354|83314.4|54
1620889040000|2021-05-13 06:57:20|83356.5|83331.5|83367.2|83317.2|83367.6|83332.7|83354.9|83316.7|41
1620889050000|2021-05-13 06:57:30|83367.4|83317.4|83382.7|83332.7|83386|83336|83357.1|83317.4|51
1620889060000|2021-05-13 06:57:40|83382.3|83332.3|83368.9|83343.9|83387.3|83351|83368.9|83332.3|53
1620889070000|2021-05-13 06:57:50|83369.2|83344.2|83360.6|83335.6|83383.2|83346|83353.9|83311.9|56
1620889080000|2021-05-13 06:58:00|83358.7|83333.7|83361.9|83336.9|83361.9|83336.9|83357.7|83332.7|51
1620889090000|2021-05-13 06:58:10|83362.3|83337.3|83378.1|83353.1|83394.9|83356.1|83362.3|83337.3|63
1620889100000|2021-05-13 06:58:20|83378.2|83353.2|83381.2|83356.2|83384.2|83359.2|83378.2|83353.2|42
1620889110000|2021-05-13 06:58:30|83380.6|83355.6|83388.6|83363.6|83403.2|83365.2|83380.1|83348.8|56
1620889120000|2021-05-13 06:58:40|83387.5|83362.5|83385.4|83360.4|83388.5|83363.5|83384.6|83359.6|51
1620889130000|2021-05-13 06:58:50|83385.3|83360.3|83388.6|83363.6|83389.8|83364.8|83385.3|83360.3|53
1620889140000|2021-05-13 06:59:00|83388.7|83363.7|83393.7|83368.7|83412.1|83374.7|83388.2|83362.1|49
1620889150000|2021-05-13 06:59:10|83393.8|83368.8|83391.9|83366.9|83395.3|83370.3|83391.7|83366.7|43
1620889160000|2021-05-13 06:59:20|83391.7|83366.7|83395.1|83370.1|83396.4|83371.4|83389.5|83364.5|54
1620889170000|2021-05-13 06:59:30|83394.6|83369.6|83394.2|83369.2|83394.6|83369.6|83392.8|83367.8|39
1620889180000|2021-05-13 06:59:40|83394.4|83369.4|83384.5|83359.5|83397.2|83369.4|83382.5|83339.7|50
1620889190000|2021-05-13 06:59:50|83384.6|83359.6|83397.6|83347.6|83404|83364|83383.3|83346.2|62
1620889200000|2021-05-13 07:00:00|83397|83347|83428.2|83378.2|83429.3|83385.8|83397|83347|73
1620889210000|2021-05-13 07:00:10|83427.8|83377.8|83429.6|83379.6|83441.7|83394.2|83411.7|83375.1|63
1620889220000|2021-05-13 07:00:20|83428.3|83378.3|83438.8|83388.8|83440.2|83394.1|83413.3|83375.1|68
1620889230000|2021-05-13 07:00:30|83439|83389|83449.5|83399.5|83454.5|83404.5|83439|83389|59
1620889240000|2021-05-13 07:00:40|83450.3|83400.3|83453|83403|83453.1|83403.1|83443.5|83393.5|55
1620889250000|2021-05-13 07:00:50|83452.9|83402.9|83447.4|83397.4|83458.8|83411.2|83432.6|83395.3|65
1620889260000|2021-05-13 07:01:00|83448.1|83398.1|83430.4|83405.4|83448.1|83411|83430.3|83396.4|59
1620889270000|2021-05-13 07:01:10|83430.6|83405.6|83425.1|83400.1|83433.5|83408.5|83425|83400|58
1620889280000|2021-05-13 07:01:20|83425.2|83400.2|83427.5|83402.5|83439.5|83403.8|83423.1|83389.3|52
1620889290000|2021-05-13 07:01:30|83428.1|83403.1|83432.8|83407.8|83432.8|83407.8|83423|83398|58
1620889300000|2021-05-13 07:01:40|83444.9|83394.9|83448.9|83398.9|83449.9|83409.3|83430.4|83394.2|50
1620889310000|2021-05-13 07:01:50|83449.1|83399.1|83435.5|83410.5|83451.1|83413.8|83434.7|83399.1|54
1620889320000|2021-05-13 07:02:00|83435.8|83410.8|83433.7|83408.7|83437.2|83412.2|83432.5|83407.5|56
1620889330000|2021-05-13 07:02:10|83433.8|83408.8|83434.2|83409.2|83435.2|83410.2|83432.6|83407.6|49
1620889340000|2021-05-13 07:02:20|83434.4|83409.4|83438.3|83413.3|83438.7|83413.7|83433.2|83408.2|52
1620889350000|2021-05-13 07:02:30|83438.1|83413.1|83457.9|83432.9|83471.1|83433.6|83436.6|83411.6|60
1620889360000|2021-05-13 07:02:40|83456.9|83431.9|83475.4|83425.4|83476.8|83438.6|83454.8|83424|60
1620889370000|2021-05-13 07:02:50|83475.6|83425.6|83471.3|83446.3|83480.6|83448.6|83462.1|83424.9|71
1620889380000|2021-05-13 07:03:00|83471.5|83446.5|83475.8|83450.8|83476.1|83451.1|83470.3|83445.3|63
1620889390000|2021-05-13 07:03:10|83476.5|83451.5|83470.6|83445.6|83478.3|83453.3|83469.8|83444.8|67
1620889400000|2021-05-13 07:03:20|83470.7|83445.7|83472|83447|83490.5|83451.2|83469.3|83440.5|54
1620889410000|2021-05-13 07:03:30|83472.6|83447.6|83474.4|83449.4|83474.4|83449.4|83471.7|83446.7|48
1620889420000|2021-05-13 07:03:40|83474.1|83449.1|83473.9|83448.9|83475.5|83450.5|83472.7|83447.7|40
1620889430000|2021-05-13 07:03:50|83473.1|83448.1|83479.5|83454.5|83494.7|83455.6|83472.6|83444|51
1620889440000|2021-05-13 07:04:00|83480.9|83455.9|83481.8|83456.8|83485.2|83460.2|83479.4|83454.4|62
1620889450000|2021-05-13 07:04:10|83481.4|83456.4|83485.9|83460.9|83499.6|83461.1|83481.4|83444.8|46
1620889460000|2021-05-13 07:04:20|83486.2|83461.2|83481.3|83456.3|83501.3|83462.5|83481.2|83451.3|47
1620889470000|2021-05-13 07:04:30|83483.2|83458.2|83481.6|83456.6|83483.8|83458.8|83478.9|83453.9|36
1620889480000|2021-05-13 07:04:40|83481|83456|83474.3|83449.3|83481.7|83456.7|83472.5|83447.5|43
1620889490000|2021-05-13 07:04:50|83474.4|83449.4|83472.1|83447.1|83488.7|83453.7|83471.6|83436.8|51
1620889500000|2021-05-13 07:05:00|83471.8|83446.8|83478.8|83428.8|83480.4|83447.9|83460.4|83422|61
1620889510000|2021-05-13 07:05:10|83479|83429|83466.1|83441.1|83479|83441.9|83464.9|83427.3|37
1620889520000|2021-05-13 07:05:20|83466.3|83441.3|83479.4|83429.4|83481.8|83441.3|83461|83423.6|53
1620889530000|2021-05-13 07:05:30|83479|83429|83466.6|83441.6|83481.7|83442.6|83464.9|83429|52
1620889540000|2021-05-13 07:05:40|83465.7|83440.7|83455.3|83430.3|83476.6|83441.1|83455.3|83417.1|48
1620889550000|2021-05-13 07:05:50|83455.6|83430.6|83476|83426|83477.2|83438.4|83452.9|83418.1|42
1620889560000|2021-05-13 07:06:00|83476.7|83426.7|83492.9|83442.9|83492.9|83453.7|83468.7|83425.3|54
1620889570000|2021-05-13 07:06:10|83491|83441|83478.1|83453.1|83491.1|83456.3|83470|83432.1|59
1620889580000|2021-05-13 07:06:20|83479.5|83454.5|83482.2|83457.2|83482.5|83457.5|83478.8|83453.8|44
1620889590000|2021-05-13 07:06:30|83482.7|83457.7|83493.7|83468.7|83507.8|83468.7|83479.9|83453.9|43
1620889600000|2021-05-13 07:06:40|83492.1|83467.1|83490.8|83465.8|83506.1|83468.9|83489.7|83453.3|42
1620889610000|2021-05-13 07:06:50|83491.5|83466.5|83508.2|83458.2|83510.1|83473|83490.9|83458.2|33
1620889620000|2021-05-13 07:07:00|83507.9|83457.9|83493.9|83443.9|83508.2|83466.1|83481.2|83443.9|58
1620889630000|2021-05-13 07:07:10|83493.7|83443.7|83481|83456|83494.8|83456.6|83479.2|83443.7|39
1620889640000|2021-05-13 07:07:20|83479.9|83454.9|83475.6|83450.6|83487.4|83456.2|83471.3|83434.4|57
1620889650000|2021-05-13 07:07:30|83474.6|83449.6|83473.3|83448.3|83489|83449.6|83471|83434.2|42
1620889660000|2021-05-13 07:07:40|83472.6|83447.6|83478.2|83453.2|83492.1|83455.4|83472.6|83435.1|42
1620889670000|2021-05-13 07:07:50|83478.7|83453.7|83479.4|83454.4|83491.1|83454.8|83474.2|83437|52
1620889680000|2021-05-13 07:08:00|83492|83442|83483|83433|83492.2|83454.4|83471.7|83433|52
1620889690000|2021-05-13 07:08:10|83483.1|83433.1|83479.7|83429.7|83485.1|83449.2|83472|83429.7|48
1620889700000|2021-05-13 07:08:20|83480.1|83430.1|83483|83433|83483.8|83433.8|83478.7|83428.7|34
1620889710000|2021-05-13 07:08:30|83483.1|83433.1|83475.2|83425.2|83483.1|83442.4|83461.1|83421.8|49
1620889720000|2021-05-13 07:08:40|83474.6|83424.6|83471.2|83446.2|83485.9|83449|83465.9|83424.6|39
1620889730000|2021-05-13 07:08:50|83471.4|83446.4|83485.4|83435.4|83489.1|83450.6|83468.1|83434.8|48
1620889740000|2021-05-13 07:09:00|83485.7|83435.7|83477.7|83452.7|83495.9|83457.2|83477.3|83435.6|49
1620889750000|2021-05-13 07:09:10|83477.9|83452.9|83472.4|83447.4|83490.6|83454|83472.1|83432.7|57
1620889760000|2021-05-13 07:09:20|83472.3|83447.3|83470.7|83445.7|83480.8|83448|83467.8|83428.4|49
1620889770000|2021-05-13 07:09:30|83471.4|83446.4|83489.5|83439.5|83489.8|83447.6|83470.1|83437.2|49
1620889780000|2021-05-13 07:09:40|83489.1|83439.1|83486.2|83436.2|83489.1|83449.6|83472.9|83429.5|50
1620889790000|2021-05-13 07:09:50|83485.8|83435.8|83465.3|83440.3|83486.4|83447.4|83463.9|83435.8|42
1620889800000|2021-05-13 07:10:00|83463.4|83438.4|83462.7|83437.7|83477.7|83441|83461.3|83426.7|49
1620889810000|2021-05-13 07:10:10|83461.8|83436.8|83458.4|83433.4|83470.2|83436.8|83454.6|83416.4|59
1620889820000|2021-05-13 07:10:20|83458.6|83433.6|83459.8|83434.8|83475.6|83437.7|83458.3|83421.7|45
1620889830000|2021-05-13 07:10:30|83459.5|83434.5|83466.5|83441.5|83480.2|83442.2|83459.5|83428.9|45
1620889840000|2021-05-13 07:10:40|83466.6|83441.6|83472.7|83447.7|83484.2|83447.7|83465.3|83428.1|51
1620889850000|2021-05-13 07:10:50|83472.6|83447.6|83471.8|83446.8|83477.3|83452.3|83471.8|83446.8|50
1620889860000|2021-05-13 07:11:00|83470.6|83445.6|83469.7|83444.7|83472|83447|83468|83443|38
1620889870000|2021-05-13 07:11:10|83468.5|83443.5|83473.2|83423.2|83473.5|83444.9|83455.6|83419|57
1620889880000|2021-05-13 07:11:20|83471.4|83421.4|83470.7|83420.7|83473.4|83434.7|83455.2|83413.6|51
1620889890000|2021-05-13 07:11:30|83470.4|83420.4|83470.2|83420.2|83470.4|83431.7|83447.6|83411.5|53
1620889900000|2021-05-13 07:11:40|83470.4|83420.4|83456.3|83406.3|83474.3|83432.3|83449.8|83404.9|45
1620889910000|2021-05-13 07:11:50|83455.3|83405.3|83422.6|83372.6|83455.3|83405.3|83414.2|83364.2|74
1620889920000|2021-05-13 07:12:00|83422.2|83372.2|83412.9|83387.9|83437.1|83392.8|83412.8|83372.2|69
1620889930000|2021-05-13 07:12:10|83424.7|83374.7|83417.6|83367.6|83426.7|83380.1|83405.1|83365.4|61
1620889940000|2021-05-13 07:12:20|83417.5|83367.5|83400.6|83375.6|83417.5|83381|83399.7|83363.6|57
1620889950000|2021-05-13 07:12:30|83400.5|83375.5|83392.1|83367.1|83412.4|83375.5|83392.1|83355.1|59
1620889960000|2021-05-13 07:12:40|83392.5|83367.5|83387.6|83362.6|83404.3|83367.7|83383.7|83347.9|59
1620889970000|2021-05-13 07:12:50|83387.1|83362.1|83397.5|83347.5|83409.9|83373.7|83382.8|83345.9|68
1620889980000|2021-05-13 07:13:00|83396.6|83346.6|83407|83357|83408.7|83372.3|83385.8|83346.6|76
1620889990000|2021-05-13 07:13:10|83408.5|83358.5|83401.1|83351.1|83409.9|83366.8|83389.3|83351.1|70
1620890000000|2021-05-13 07:13:20|83401.6|83351.6|83396.2|83371.2|83408.8|83373.6|83392.5|83351.6|58
1620890010000|2021-05-13 07:13:30|83396|83371|83396.1|83371.1|83410.1|83372.9|83390.6|83351.6|64
1620890020000|2021-05-13 07:13:40|83395.9|83370.9|83406.4|83356.4|83410.1|83371.8|83388.6|83348.6|58
1620890030000|2021-05-13 07:13:50|83406.9|83356.9|83402.5|83352.5|83411.2|83371.2|83389.9|83352.1|58
1620890040000|2021-05-13 07:14:00|83401.5|83351.5|83405.6|83355.6|83407.5|83357.5|83399.4|83349.4|53
1620890050000|2021-05-13 07:14:10|83405.9|83355.9|83407.9|83357.9|83409.1|83372.9|83392.7|83353.6|52
1620890060000|2021-05-13 07:14:20|83408|83358|83385.1|83335.1|83408|83365.3|83383.7|83333.7|59
1620890070000|2021-05-13 07:14:30|83386.4|83336.4|83381.3|83356.3|83393.8|83356.3|83372.9|83331.6|58
1620890080000|2021-05-13 07:14:40|83381.1|83356.1|83395.6|83345.6|83397.7|83360.8|83379.6|83341.5|60
1620890090000|2021-05-13 07:14:50|83395.3|83345.3|83406.3|83356.3|83407|83358.1|83376.4|83339.5|62
1620890100000|2021-05-13 07:15:00|83406.5|83356.5|83415.7|83365.7|83420.4|83374.5|83393|83355.7|71
1620890110000|2021-05-13 07:15:10|83414.8|83364.8|83427.1|83377.1|83431.3|83381.3|83411.4|83361.4|62
1620890120000|2021-05-13 07:15:20|83428.5|83378.5|83404|83379|83433.8|83383.8|83404|83364.5|68
1620890130000|2021-05-13 07:15:30|83409.8|83384.8|83425.6|83375.6|83433.5|83388.3|83406.1|83374|69
1620890140000|2021-05-13 07:15:40|83424.5|83374.5|83415.6|83365.6|83427|83377.5|83399.9|83363|52
1620890150000|2021-05-13 07:15:50|83417|83367|83402.8|83377.8|83417.5|83381.1|83400.2|83365|53
1620890160000|2021-05-13 07:16:00|83404.2|83379.2|83416.8|83366.8|83417.9|83382.3|83400.8|83364|56
1620890170000|2021-05-13 07:16:10|83415.6|83365.6|83396.5|83371.5|83415.6|83374.8|83389.8|83351.9|50
1620890180000|2021-05-13 07:16:20|83396.4|83371.4|83404|83379|83416.1|83379.7|83395.2|83358.1|35
1620890190000|2021-05-13 07:16:30|83403.1|83378.1|83404.6|83354.6|83413|83379.1|83401.8|83354.6|36
1620890200000|2021-05-13 07:16:40|83404.9|83354.9|83417.3|83367.3|83417.3|83376.8|83397.7|83350.4|57
1620890210000|2021-05-13 07:16:50|83415.8|83365.8|83403.6|83378.6|83420.8|83379.2|83402.4|83362.6|52
1620890220000|2021-05-13 07:17:00|83413.7|83363.7|83423.4|83373.4|83424.5|83386.7|83395.1|83348.8|69
1620890230000|2021-05-13 07:17:10|83423.9|83373.9|83430.9|83380.9|83432.5|83390.3|83407.6|83369|63
1620890240000|2021-05-13 07:17:20|83431.1|83381.1|83421.7|83396.7|83437.3|83398.2|83419.8|83380.8|63
1620890250000|2021-05-13 07:17:30|83421.6|83396.6|83453.6|83403.6|83454.1|83413.7|83420.2|83388.9|72
1620890260000|2021-05-13 07:17:40|83456.6|83406.6|83456.7|83406.7|83457.7|83407.7|83453.5|83403.5|61
1620890270000|2021-05-13 07:17:50|83457.8|83407.8|83455.4|83405.4|83458.6|83408.6|83450.5|83400.5|57
1620890280000|2021-05-13 07:18:00|83455.3|83405.3|83451.4|83401.4|83461.3|83419.2|83435.1|83385.1|64
1620890290000|2021-05-13 07:18:10|83451.8|83401.8|83438.5|83413.5|83454.3|83418.6|83434.8|83398.9|65
1620890300000|2021-05-13 07:18:20|83450.2|83400.2|83450.9|83425.9|83460.3|83426.9|83435.1|83399.4|58
1620890310000|2021-05-13 07:18:30|83452.9|83427.9|83448.4|83423.4|83454|83429|83445.7|83420.7|65
1620890320000|2021-05-13 07:18:40|83446.9|83421.9|83437.2|83387.2|83453.2|83422.8|83430.5|83386.7|59
1620890330000|2021-05-13 07:18:50|83437.5|83387.5|83433|83408|83442.5|83408.7|83429.4|83386.8|54
1620890340000|2021-05-13 07:19:00|83430|83405|83437.1|83412.1|83452.2|83414.9|83430|83392|63
1620890350000|2021-05-13 07:19:10|83437.3|83412.3|83471|83421|83473.4|83431.8|83437.3|83405.4|64
1620890360000|2021-05-13 07:19:20|83466.1|83416.1|83455.6|83405.6|83466.1|83417.7|83436.2|83394.3|69
1620890370000|2021-05-13 07:19:30|83441.8|83416.8|83427.6|83402.6|83452.4|83416.8|83427.4|83391|60
1620890380000|2021-05-13 07:19:40|83427.7|83402.7|83429|83404|83440.7|83404.2|83419.3|83379.6|63
1620890390000|2021-05-13 07:19:50|83430|83405|83429.9|83404.9|83440.4|83405.6|83426.8|83389.8|48
1620890400000|2021-05-13 07:20:00|83429.5|83404.5|83419.2|83394.2|83439.8|83404.5|83418.4|83387.6|60
1620890410000|2021-05-13 07:20:10|83419.4|83394.4|83424.7|83399.7|83424.9|83399.9|83419.4|83394.4|39
1620890420000|2021-05-13 07:20:20|83424.2|83399.2|83426.5|83401.5|83429|83404|83423.9|83398.9|44
1620890430000|2021-05-13 07:20:30|83426.6|83401.6|83420.5|83395.5|83426.7|83401.7|83419.5|83394.5|44
1620890440000|2021-05-13 07:20:40|83419.5|83394.5|83418.5|83393.5|83423.2|83398.2|83418|83393|51
1620890450000|2021-05-13 07:20:50|83418.9|83393.9|83421.6|83396.6|83435.8|83399.2|83417.9|83382.6|29
1620890460000|2021-05-13 07:21:00|83420.3|83395.3|83410.5|83385.5|83424.4|83395.7|83410.5|83372.4|48
1620890470000|2021-05-13 07:21:10|83410.7|83385.7|83417.7|83392.7|83430.8|83394.2|83409.8|83380.2|53
1620890480000|2021-05-13 07:21:20|83417.4|83392.4|83412.3|83387.3|83417.4|83392.4|83411.4|83386.4|28
1620890490000|2021-05-13 07:21:30|83411.9|83386.9|83403.2|83378.2|83412.5|83387.5|83402.6|83377.6|61
1620890500000|2021-05-13 07:21:40|83403.9|83378.9|83400.5|83375.5|83403.9|83378.9|83395.8|83370.8|68
1620890510000|2021-05-13 07:21:50|83399.8|83374.8|83399.5|83374.5|83402.4|83377.4|83399.5|83374.5|52
1620890520000|2021-05-13 07:22:00|83399.3|83374.3|83378.2|83353.2|83405.9|83374.3|83378.1|83339.4|66
1620890530000|2021-05-13 07:22:10|83378|83353|83389.4|83364.4|83405.9|83364.4|83375.9|83347.1|59
1620890540000|2021-05-13 07:22:20|83390|83365|83387|83362|83405.3|83369.5|83385.4|83349.2|60
1620890550000|2021-05-13 07:22:30|83386.6|83361.6|83385.6|83360.6|83390.2|83365.2|83381|83356|53
1620890560000|2021-05-13 07:22:40|83385|83360|83383.5|83358.5|83399.7|83363.3|83380.2|83349.7|57
1620890570000|2021-05-13 07:22:50|83384|83359|83378.6|83328.6|83394.4|83361.7|83344.5|83304.9|70
1620890580000|2021-05-13 07:23:00|83379.2|83329.2|83375.4|83325.4|83388.3|83348.3|83364.3|83320.5|71
1620890590000|2021-05-13 07:23:10|83377.8|83327.8|83368.4|83343.4|83381.9|83345.4|83359.6|83321.1|66
1620890600000|2021-05-13 07:23:20|83368.5|83343.5|83372.8|83347.8|83373.1|83348.1|83364.4|83339.4|67
1620890610000|2021-05-13 07:23:30|83369.5|83344.5|83376.4|83351.4|83390.6|83351.4|83369.2|83330.9|61
1620890620000|2021-05-13 07:23:40|83376.9|83351.9|83379.1|83354.1|83394.1|83356.5|83373.3|83339.7|57
1620890630000|2021-05-13 07:23:50|83379.3|83354.3|83377.4|83352.4|83380.4|83355.4|83374.3|83349.3|61
1620890640000|2021-05-13 07:24:00|83379.1|83354.1|83385|83360|83398.1|83361.5|83378.2|83347.6|67
1620890650000|2021-05-13 07:24:10|83385.3|83360.3|83368.6|83343.6|83385.3|83360.3|83365.7|83328.3|53
1620890660000|2021-05-13 07:24:20|83368.3|83343.3|83365.4|83340.4|83382.8|83345.8|83365|83331.9|48
1620890670000|2021-05-13 07:24:30|83365.2|83340.2|83363.3|83338.3|83365.2|83340.2|83361.6|83336.6|47
1620890680000|2021-05-13 07:24:40|83363.5|83338.5|83377.3|83352.3|83389.9|83352.3|83363.5|83332.6|43
1620890690000|2021-05-13 07:24:50|83377|83352|83373.2|83348.2|83378.2|83353.2|83373.2|83348.2|39
1620890700000|2021-05-13 07:25:00|83373.1|83348.1|83375|83350|83375.6|83350.6|83373.1|83348.1|37
1620890710000|2021-05-13 07:25:10|83374.9|83349.9|83368.9|83343.9|83378.5|83353.5|83368.3|83343.3|54
1620890720000|2021-05-13 07:25:20|83370|83345|83381.4|83356.4|83396.4|83357.5|83368.8|83341.4|64
1620890730000|2021-05-13 07:25:30|83382.6|83357.6|83384.8|83359.8|83384.8|83359.8|83377.7|83352.7|52
1620890740000|2021-05-13 07:25:40|83386.2|83361.2|83387.3|83362.3|83402.3|83365.2|83384.7|83350.9|46
1620890750000|2021-05-13 07:25:50|83389.4|83364.4|83383.3|83358.3|83391.8|83366.8|83383.3|83358.3|57
1620890760000|2021-05-13 07:26:00|83383.7|83358.7|83385.8|83360.8|83392.1|83367.1|83383.3|83358.3|48
1620890770000|2021-05-13 07:26:10|83385.6|83360.6|83385|83360|83392|83360.9|83377.4|83340.6|45
1620890780000|2021-05-13 07:26:20|83384.9|83359.9|83404.5|83379.5|83419.3|83385.1|83384.9|83354.2|66
1620890790000|2021-05-13 07:26:30|83404.4|83379.4|83405.3|83380.3|83407.8|83382.8|83401.9|83376.9|53
1620890800000|2021-05-13 07:26:40|83405|83380|83410.3|83385.3|83412.9|83387.9|83404.9|83379.9|47
1620890810000|2021-05-13 07:26:50|83411|83386|83410.7|83385.7|83412.9|83387.9|83408.9|83383.9|49
1620890820000|2021-05-13 07:27:00|83410.3|83385.3|83413.4|83388.4|83413.7|83388.7|83410.1|83385.1|53
1620890830000|2021-05-13 07:27:10|83413.5|83388.5|83411.3|83386.3|83415.6|83390.6|83408.8|83383.8|51
1620890840000|2021-05-13 07:27:20|83412.6|83387.6|83429|83379|83429|83393.6|83411.3|83378.7|63
1620890850000|2021-05-13 07:27:30|83428.6|83378.6|83420.1|83395.1|83429.7|83395.1|83415.2|83378.6|55
1620890860000|2021-05-13 07:27:40|83421.3|83396.3|83429.2|83404.2|83446|83409.2|83421.2|83387.4|69
1620890870000|2021-05-13 07:27:50|83432.7|83407.7|83428.4|83378.4|83444.5|83410.2|83417.8|83378.4|70
1620890880000|2021-05-13 07:28:00|83428.1|83378.1|83413.6|83388.6|83428.1|83391.8|83411.7|83371.1|49
1620890890000|2021-05-13 07:28:10|83413.7|83388.7|83414.4|83389.4|83414.7|83389.7|83411.7|83386.7|48
1620890900000|2021-05-13 07:28:20|83414.3|83389.3|83419.7|83394.7|83420.7|83395.7|83413|83388|50
1620890910000|2021-05-13 07:28:30|83419.5|83394.5|83419.1|83394.1|83422.2|83397.2|83419.1|83394.1|44
1620890920000|2021-05-13 07:28:40|83418.2|83393.2|83418.3|83393.3|83419.8|83394.8|83410.1|83385.1|70
1620890930000|2021-05-13 07:28:50|83418.1|83393.1|83416.3|83391.3|83420.6|83395.6|83415.4|83390.4|51
1620890940000|2021-05-13 07:29:00|83415.8|83390.8|83409.1|83384.1|83415.8|83390.8|83407.5|83382.5|46
1620890950000|2021-05-13 07:29:10|83409.2|83384.2|83407.7|83382.7|83412|83387|83407.7|83382.7|43
1620890960000|2021-05-13 07:29:20|83407.6|83382.6|83404|83379|83409.4|83384.4|83400|83375|56
1620890970000|2021-05-13 07:29:30|83404.8|83379.8|83406.5|83381.5|83409.4|83384.4|83404.2|83379.2|45
1620890980000|2021-05-13 07:29:40|83405.5|83380.5|83406.2|83381.2|83407.1|83382.1|83405.5|83380.5|29
1620890990000|2021-05-13 07:29:50|83406.1|83381.1|83411.7|83386.7|83413.3|83388.3|83405.9|83380.9|46
1620891000000|2021-05-13 07:30:00|83411.9|83386.9|83413|83388|83414.2|83389.2|83409.6|83384.6|58
1620891010000|2021-05-13 07:30:10|83414|83389|83414.8|83389.8|83427.6|83390.5|83409.2|83377.6|67
1620891020000|2021-05-13 07:30:20|83414.5|83389.5|83443.5|83393.5|83444|83398.1|83413.8|83381.6|60
1620891030000|2021-05-13 07:30:30|83443.3|83393.3|83438.6|83413.6|83449.7|83414.4|83429.7|83393.3|55
1620891040000|2021-05-13 07:30:40|83439.9|83414.9|83436.4|83411.4|83440|83415|83435.8|83410.8|34
1620891050000|2021-05-13 07:30:50|83436.2|83411.2|83433|83408|83437.6|83412.6|83431.3|83406.3|41
1620891060000|2021-05-13 07:31:00|83432.9|83407.9|83431|83406|83440.2|83415.2|83428.5|83403.5|55
1620891070000|2021-05-13 07:31:10|83430.7|83405.7|83435|83410|83437.8|83412.8|83430.1|83405.1|34
1620891080000|2021-05-13 07:31:20|83435.2|83410.2|83433.7|83408.7|83437.6|83412.6|83430.7|83405.7|36
1620891090000|2021-05-13 07:31:30|83432.6|83407.6|83434.4|83409.4|83448.6|83410.5|83426|83396.5|44
1620891100000|2021-05-13 07:31:40|83434.2|83409.2|83438.6|83413.6|83450.9|83413.9|83434.2|83399.5|49
1620891110000|2021-05-13 07:31:50|83438.7|83413.7|83440.8|83415.8|83458.4|83419.7|83438|83402.8|48
1620891120000|2021-05-13 07:32:00|83438.2|83413.2|83422.9|83397.9|83438.5|83413.2|83418.8|83383|61
1620891130000|2021-05-13 07:32:10|83422.7|83397.7|83411.1|83386.1|83424.4|83399.4|83408.3|83383.3|62
1620891140000|2021-05-13 07:32:20|83410|83385|83413.4|83388.4|83425.3|83390.5|83407.2|83373.5|50
1620891150000|2021-05-13 07:32:30|83412.9|83387.9|83433.2|83408.2|83444.1|83410.2|83411.8|83376.4|74
1620891160000|2021-05-13 07:32:40|83433.1|83408.1|83445.4|83395.4|83450.1|83413|83432.2|83394.1|55
1620891170000|2021-05-13 07:32:50|83445.3|83395.3|83445.4|83395.4|83448.3|83415|83428.8|83393.6|53
1620891180000|2021-05-13 07:33:00|83436.3|83411.3|83431.6|83406.6|83440.5|83415.5|83430.2|83405.2|64
1620891190000|2021-05-13 07:33:10|83430.5|83405.5|83426.5|83401.5|83432.4|83407.4|83426.4|83401.4|53
1620891200000|2021-05-13 07:33:20|83426.4|83401.4|83424.7|83399.7|83434.2|83401.8|83417.4|83381.5|57
1620891210000|2021-05-13 07:33:30|83424.8|83399.8|83445|83420|83453.1|83420|83419.8|83389.3|66
1620891220000|2021-05-13 07:33:40|83444.7|83419.7|83442.7|83417.7|83457.4|83420.8|83437|83405.6|69
1620891230000|2021-05-13 07:33:50|83442.6|83417.6|83441.4|83416.4|83451.1|83421.9|83434.7|83400.7|71
1620891240000|2021-05-13 07:34:00|83441.6|83416.6|83434.5|83384.5|83447.6|83422.6|83434.3|83384.3|66
1620891250000|2021-05-13 07:34:10|83434.7|83384.7|83428.9|83378.9|83436.8|83397|83415.2|83378|50
1620891260000|2021-05-13 07:34:20|83430.5|83380.5|83412.8|83387.8|83432.3|83394.5|83412.8|83376.9|62
1620891270000|2021-05-13 07:34:30|83412.6|83387.6|83427.7|83377.7|83430.5|83396.3|83412.6|83376.5|61
1620891280000|2021-05-13 07:34:40|83427.8|83377.8|83419.8|83394.8|83433.6|83395.6|83414.8|83377.6|54
1620891290000|2021-05-13 07:34:50|83420.1|83395.1|83423.7|83398.7|83437.9|83400.6|83418.1|83382.4|54
1620891300000|2021-05-13 07:35:00|83423.6|83398.6|83420.3|83395.3|83424.5|83399.5|83420.3|83395.3|53
1620891310000|2021-05-13 07:35:10|83413.8|83388.8|83411.3|83386.3|83427.2|83390.3|83411|83372.8|42
1620891320000|2021-05-13 07:35:20|83411.9|83386.9|83421.5|83396.5|83433.6|83400.4|83411.2|83382.1|47
1620891330000|2021-05-13 07:35:30|83421|83396|83427.2|83377.2|83427.2|83396|83411|83376.9|54
1620891340000|2021-05-13 07:35:40|83425.9|83375.9|83421.8|83396.8|83428.6|83397.2|83415.4|83375.9|52
1620891350000|2021-05-13 07:35:50|83420.7|83395.7|83420|83395|83421.9|83396.9|83417.1|83392.1|51
1620891360000|2021-05-13 07:36:00|83421.7|83396.7|83419.1|83394.1|83422.4|83397.4|83418|83393|58
1620891370000|2021-05-13 07:36:10|83419|83394|83420.2|83395.2|83421.7|83396.7|83416.5|83391.5|49
1620891380000|2021-05-13 07:36:20|83419.7|83394.7|83409.3|83384.3|83419.7|83394.7|83408.9|83383.9|48
1620891390000|2021-05-13 07:36:30|83409.9|83384.9|83407.7|83382.7|83410.8|83385.8|83403.8|83378.8|56
1620891400000|2021-05-13 07:36:40|83407.5|83382.5|83409.3|83384.3|83422.8|83387.5|83406.6|83371.2|51
1620891410000|2021-05-13 07:36:50|83409.2|83384.2|83415.4|83390.4|83415.6|83390.6|83408.4|83383.4|48
1620891420000|2021-05-13 07:37:00|83416.1|83391.1|83412.9|83387.9|83420.1|83395.1|83410.9|83385.9|64
1620891430000|2021-05-13 07:37:10|83412.5|83387.5|83409.9|83384.9|83414.5|83389.5|83408.7|83383.7|51
1620891440000|2021-05-13 07:37:20|83409.3|83384.3|83393.9|83368.9|83413.8|83384.5|83393.5|83360.6|64
1620891450000|2021-05-13 07:37:30|83394.3|83369.3|83398.6|83373.6|83413.3|83375|83392.7|83361.1|51
1620891460000|2021-05-13 07:37:40|83398.4|83373.4|83408.6|83383.6|83411.2|83386.2|83397.8|83372.8|54
1620891470000|2021-05-13 07:37:50|83408.1|83383.1|83409.9|83384.9|83412.3|83387.3|83407|83382|51
1620891480000|2021-05-13 07:38:00|83410.2|83385.2|83412.8|83387.8|83412.9|83387.9|83409.4|83384.4|42
1620891490000|2021-05-13 07:38:10|83413.1|83388.1|83413.1|83388.1|83431.2|83390.5|83410.3|83379.2|56
1620891500000|2021-05-13 07:38:20|83413.2|83388.2|83409.4|83384.4|83414.4|83389.4|83409.4|83384.4|57
1620891510000|2021-05-13 07:38:30|83409.6|83384.6|83412.3|83387.3|83432|83391.4|83409.4|83378.6|59
1620891520000|2021-05-13 07:38:40|83412.4|83387.4|83428.8|83403.8|83439.5|83403.8|83411.1|83386.1|48
1620891530000|2021-05-13 07:38:50|83428.9|83403.9|83434.7|83409.7|83448|83410.4|83428.1|83396.8|47
1620891540000|2021-05-13 07:39:00|83434.6|83409.6|83458.3|83408.3|83461|83419|83434.2|83408.3|49
1620891550000|2021-05-13 07:39:10|83458.8|83408.8|83470|83420|83471.6|83421.6|83457.7|83407.7|62
1620891560000|2021-05-13 07:39:20|83470.4|83420.4|83477|83427|83478.1|83438.3|83459.4|83418.2|64
1620891570000|2021-05-13 07:39:30|83477.5|83427.5|83476.3|83426.3|83478.5|83428.5|83476.3|83426.3|50
1620891580000|2021-05-13 07:39:40|83476.5|83426.5|83463.5|83438.5|83476.7|83439.3|83449|83411.8|64
1620891590000|2021-05-13 07:39:50|83463.4|83438.4|83477.7|83427.7|83478.2|83440.4|83460|83424.4|50
1620891600000|2021-05-13 07:40:00|83477.6|83427.6|83468.7|83443.7|83479.6|83445.7|83463.3|83427.2|61
1620891610000|2021-05-13 07:40:10|83468.1|83443.1|83459.7|83434.7|83468.6|83443.6|83459.1|83434.1|44
1620891620000|2021-05-13 07:40:20|83458.9|83433.9|83463.2|83438.2|83463.3|83438.3|83457.8|83432.8|46
1620891630000|2021-05-13 07:40:30|83462.9|83437.9|83462.2|83437.2|83463.2|83438.2|83461.5|83436.5|37
1620891640000|2021-05-13 07:40:40|83462.1|83437.1|83491.8|83441.8|83492.5|83454.8|83456.2|83425.5|53
1620891650000|2021-05-13 07:40:50|83494.1|83444.1|83480.2|83455.2|83494.1|83455.7|83478|83441.7|51
1620891660000|2021-05-13 07:41:00|83478.4|83453.4|83480.9|83455.9|83483.4|83458.4|83477.2|83452.2|48
1620891670000|2021-05-13 07:41:10|83481.1|83456.1|83476.8|83451.8|83485.2|83460.2|83476.5|83451.5|56
1620891680000|2021-05-13 07:41:20|83477|83452|83476.3|83451.3|83482.2|83457.2|83476.2|83451.2|52
1620891690000|2021-05-13 07:41:30|83478.4|83453.4|83478|83453|83478.4|83453.4|83475.8|83450.8|46
1620891700000|2021-05-13 07:41:40|83477.9|83452.9|83496|83471|83496.3|83471.3|83477.6|83452.6|58
1620891710000|2021-05-13 07:41:50|83495.9|83470.9|83499.9|83474.9|83518.2|83482.1|83495.9|83467.4|49
1620891720000|2021-05-13 07:42:00|83500.2|83475.2|83502.6|83477.6|83517.8|83478.1|83494|83462.2|51
1620891730000|2021-05-13 07:42:10|83502.9|83477.9|83506.3|83481.3|83515.6|83481.3|83501.6|83465.6|51
1620891740000|2021-05-13 07:42:20|83506.4|83481.4|83502.4|83477.4|83506.4|83481.4|83496.7|83471.7|52
1620891750000|2021-05-13 07:42:30|83503.2|83478.2|83503.8|83478.8|83504.3|83479.3|83494.6|83469.6|52
1620891760000|2021-05-13 07:42:40|83503.7|83478.7|83497.8|83472.8|83507.9|83482.9|83497.1|83472.1|47
1620891770000|2021-05-13 07:42:50|83497.4|83472.4|83506.5|83481.5|83507.9|83482.9|83497.2|83472.2|44
1620891780000|2021-05-13 07:43:00|83506.1|83481.1|83524.2|83499.2|83524.2|83499.2|83505.9|83480.9|53
1620891790000|2021-05-13 07:43:10|83526|83501|83518.7|83493.7|83526|83501|83514.1|83489.1|56
1620891800000|2021-05-13 07:43:20|83519.2|83494.2|83517.9|83492.9|83522.6|83497.6|83514.5|83489.5|39
1620891810000|2021-05-13 07:43:30|83518|83493|83519.5|83494.5|83522.7|83497.7|83516.5|83491.5|40
1620891820000|2021-05-13 07:43:40|83519.7|83494.7|83523.1|83498.1|83525.9|83500.9|83515.5|83490.5|55
1620891830000|2021-05-13 07:43:50|83523|83498|83527.2|83502.2|83528.7|83503.7|83520.5|83495.5|57
1620891840000|2021-05-13 07:44:00|83527.3|83502.3|83539.1|83514.1|83551.9|83514.9|83526.2|83495.3|41
1620891850000|2021-05-13 07:44:10|83537.3|83512.3|83534.4|83509.4|83537.9|83512.9|83533.1|83508.1|65
1620891860000|2021-05-13 07:44:20|83533.4|83508.4|83520.5|83495.5|83534.4|83509.4|83517.9|83481.1|57
1620891870000|2021-05-13 07:44:30|83520.2|83495.2|83539.2|83489.2|83539.5|83503.1|83519.6|83488.3|57
1620891880000|2021-05-13 07:44:40|83538|83488|83526.9|83501.9|83541.5|83504.4|83524.6|83488|54
1620891890000|2021-05-13 07:44:50|83527.1|83502.1|83544|83519|83555.7|83519.4|83525.4|83496.1|56
1620891900000|2021-05-13 07:45:00|83543.2|83518.2|83537.6|83512.6|83552.8|83519.3|83531.1|83492.9|66
1620891910000|2021-05-13 07:45:10|83538.5|83513.5|83538.6|83513.6|83547.9|83522.9|83538.5|83513.5|59
1620891920000|2021-05-13 07:45:20|83539.3|83514.3|83539.9|83514.9|83539.9|83514.9|83535|83510|49
1620891930000|2021-05-13 07:45:30|83539.7|83514.7|83532.9|83507.9|83540.1|83515.1|83530.2|83505.2|60
1620891940000|2021-05-13 07:45:40|83533.1|83508.1|83530.7|83505.7|83533.4|83508.4|83530|83505|45
1620891950000|2021-05-13 07:45:50|83530.9|83505.9|83521.2|83496.2|83531.8|83506.8|83520.8|83495.8|38
1620891960000|2021-05-13 07:46:00|83520.1|83495.1|83521.7|83496.7|83524.5|83499.5|83520.1|83495.1|49
1620891970000|2021-05-13 07:46:10|83521.6|83496.6|83517.8|83492.8|83523.6|83498.6|83517.8|83492.8|48
1620891980000|2021-05-13 07:46:20|83517.7|83492.7|83512.5|83462.5|83522.9|83493|83504.4|83462.3|51
1620891990000|2021-05-13 07:46:30|83512.8|83462.8|83510.8|83485.8|83523.5|83488.3|83502.3|83462.6|62
1620892000000|2021-05-13 07:46:40|83510|83485|83520.2|83470.2|83520.8|83485.8|83505.9|83468.8|42
1620892010000|2021-05-13 07:46:50|83518.7|83468.7|83514.8|83489.8|83520.2|83491.1|83507.7|83468.7|54
1620892020000|2021-05-13 07:47:00|83514.9|83489.9|83521.1|83496.1|83540.5|83502.8|83514.3|83489.3|52
1620892030000|2021-05-13 07:47:10|83521.5|83496.5|83520.9|83495.9|83533.4|83502.3|83518|83480.9|60
1620892040000|2021-05-13 07:47:20|83520.8|83495.8|83516.2|83491.2|83542|83502.2|83514.4|83477.2|68
1620892050000|2021-05-13 07:47:30|83515.8|83490.8|83511.7|83486.7|83515.8|83490.8|83510|83485|59
1620892060000|2021-05-13 07:47:40|83511.3|83486.3|83502.5|83477.5|83512.2|83487.2|83502.5|83477.5|61
1620892070000|2021-05-13 07:47:50|83503.6|83478.6|83516.3|83491.3|83520.9|83493.4|83503.2|83470.1|57
1620892080000|2021-05-13 07:48:00|83515.1|83490.1|83520.1|83495.1|83534.5|83497.3|83515.1|83477.4|57
1620892090000|2021-05-13 07:48:10|83520|83495|83522.6|83497.6|83536.9|83502.1|83520|83482.6|52
1620892100000|2021-05-13 07:48:20|83535.7|83485.7|83537.8|83512.8|83549.1|83512.8|83523.6|83485.7|67
1620892110000|2021-05-13 07:48:30|83537.7|83512.7|83541.2|83516.2|83556.3|83517.9|83537.4|83498.3|62
1620892120000|2021-05-13 07:48:40|83541.1|83516.1|83545.4|83520.4|83547.1|83522.1|83541|83516|54
1620892130000|2021-05-13 07:48:50|83545|83520|83539.1|83514.1|83551.7|83526.1|83539.1|83494|59
1620892140000|2021-05-13 07:49:00|83539|83514|83541.7|83516.7|83543|83518|83537.9|83512.9|61
1620892150000|2021-05-13 07:49:10|83541.8|83516.8|83551.8|83526.8|83561.5|83527|83541.8|83511.5|59
1620892160000|2021-05-13 07:49:20|83551.7|83526.7|83545.6|83520.6|83554.8|83528.7|83541.7|83502.9|53
1620892170000|2021-05-13 07:49:30|83547.6|83522.6|83553.7|83528.7|83557.5|83532.5|83545.7|83520.7|56
1620892180000|2021-05-13 07:49:40|83554.2|83529.2|83573.9|83548.9|83587.3|83549.8|83552.8|83527.8|68
1620892190000|2021-05-13 07:49:50|83572.4|83547.4|83584.7|83534.7|83586.6|83548.8|83571.4|83534.3|42
1620892200000|2021-05-13 07:50:00|83585.4|83535.4|83585.2|83535.2|83589.1|83552.7|83574.9|83534.6|60
1620892210000|2021-05-13 07:50:10|83584.9|83534.9|83578|83553|83587.3|83553|83574.1|83533|57
1620892220000|2021-05-13 07:50:20|83578.1|83553.1|83591|83541|83591.6|83553.6|83575.7|83538.8|58
1620892230000|2021-05-13 07:50:30|83590.7|83540.7|83595.3|83570.3|83608.9|83571|83580.5|83540.7|66
1620892240000|2021-05-13 07:50:40|83595.4|83570.4|83586.6|83561.6|83603.1|83570.4|83584.4|83545.1|59
1620892250000|2021-05-13 07:50:50|83599.1|83549.1|83606.6|83556.6|83606.9|83569.1|83589.6|83549.1|58
1620892260000|2021-05-13 07:51:00|83606.8|83556.8|83609.3|83559.3|83610.1|83572.2|83593.3|83555.8|53
1620892270000|2021-05-13 07:51:10|83609.7|83559.7|83597.5|83572.5|83609.7|83573.3|83592.4|83554.9|54
1620892280000|2021-05-13 07:51:20|83596|83571|83605.7|83580.7|83606.1|83581.1|83595.6|83570.6|55
1620892290000|2021-05-13 07:51:30|83605.6|83580.6|83600.1|83575.1|83606.2|83581.2|83595.2|83570.2|66
1620892300000|2021-05-13 07:51:40|83600.8|83575.8|83604.5|83579.5|83610.1|83585.1|83600.8|83575.8|53
1620892310000|2021-05-13 07:51:50|83604.2|83579.2|83680.2|83630.2|83820.2|83686.5|83602.7|83577.7|57
1620892320000|2021-05-13 07:52:00|83678.1|83628.1|83690.5|83640.5|83700.6|83650.6|83674|83624|62
1620892330000|2021-05-13 07:52:10|83691.4|83641.4|83687.5|83637.5|83692.5|83642.5|83687.5|83637.5|53
1620892340000|2021-05-13 07:52:20|83687.3|83637.3|83701.4|83651.4|83705.9|83655.9|83687.3|83637.3|56
1620892350000|2021-05-13 07:52:30|83701.8|83651.8|83696.4|83646.4|83707.6|83657.6|83693.1|83643.1|65
1620892360000|2021-05-13 07:52:40|83695.8|83645.8|83695.8|83645.8|83701.8|83664.7|83688|83642.8|57
1620892370000|2021-05-13 07:52:50|83694.8|83644.8|83692.5|83642.5|83698.4|83648.4|83690.4|83640.4|60
1620892380000|2021-05-13 07:53:00|83693.7|83643.7|83698.6|83648.6|83700.6|83650.6|83687.5|83637.5|56
1620892390000|2021-05-13 07:53:10|83699.4|83649.4|83702.1|83652.1|83709.5|83659.5|83694.4|83644.4|56
1620892400000|2021-05-13 07:53:20|83704|83654|83704.3|83654.3|83711.6|83661.6|83699.1|83649.1|68
1620892410000|2021-05-13 07:53:30|83705.2|83655.2|83716.5|83666.5|83721.9|83671.9|83704.2|83654.2|60
1620892420000|2021-05-13 07:53:40|83716.6|83666.6|83740.3|83690.3|83742.6|83692.6|83708.3|83658.3|73
1620892430000|2021-05-13 07:53:50|83739.1|83689.1|83729.7|83679.7|83739.3|83689.3|83729.1|83679.1|73
1620892440000|2021-05-13 07:54:00|83731.8|83681.8|83713.2|83663.2|83736.1|83686.1|83710.7|83660.7|73
1620892450000|2021-05-13 07:54:10|83713.7|83663.7|83703.2|83653.2|83714.9|83670|83693.5|83653.2|59
1620892460000|2021-05-13 07:54:20|83704.2|83654.2|83702.8|83652.8|83709.9|83671.4|83692.1|83652.2|58
1620892470000|2021-05-13 07:54:30|83702.7|83652.7|83708.9|83658.9|83710.8|83660.8|83702.7|83652.7|63
1620892480000|2021-05-13 07:54:40|83709|83659|83697.9|83647.9|83712.5|83662.5|83697.9|83647.9|56
1620892490000|2021-05-13 07:54:50|83698.6|83648.6|83709.8|83659.8|83709.8|83670.6|83685.1|83648.6|59
1620892500000|2021-05-13 07:55:00|83709.6|83659.6|83707.9|83657.9|83710.4|83669.1|83691.8|83653.8|60
1620892510000|2021-05-13 07:55:10|83708.1|83658.1|83711.5|83661.5|83712.7|83662.7|83683.8|83639.9|76
1620892520000|2021-05-13 07:55:20|83710.8|83660.8|83707|83657|83711.7|83661.7|83705.7|83655.7|57
1620892530000|2021-05-13 07:55:30|83705.9|83655.9|83704.8|83654.8|83709.2|83659.2|83701.6|83651.6|49
1620892540000|2021-05-13 07:55:40|83707.2|83657.2|83702|83652|83710.6|83660.6|83702|83652|68
1620892550000|2021-05-13 07:55:50|83701.3|83651.3|83709|83659|83714.5|83664.5|83701.3|83651.3|55
1620892560000|2021-05-13 07:56:00|83709.4|83659.4|83710.1|83660.1|83713.2|83663.2|83707.1|83657.1|61
1620892570000|2021-05-13 07:56:10|83709.8|83659.8|83717.2|83667.2|83722.8|83672.8|83709.7|83659.7|60
1620892580000|2021-05-13 07:56:20|83717.1|83667.1|83709.1|83659.1|83727.5|83677.5|83709.1|83659.1|70
1620892590000|2021-05-13 07:56:30|83709.8|83659.8|83701.8|83651.8|83711.1|83661.1|83695.1|83645.1|75
1620892600000|2021-05-13 07:56:40|83702.1|83652.1|83708|83658|83711.2|83661.2|83700.3|83650.3|67
1620892610000|2021-05-13 07:56:50|83708.2|83658.2|83708|83658|83708.4|83658.4|83703.7|83653.7|54
1620892620000|2021-05-13 07:57:00|83707.7|83657.7|83697.7|83647.7|83708.6|83658.6|83695.4|83645.4|66
1620892630000|2021-05-13 07:57:10|83698.2|83648.2|83697.4|83647.4|83700.4|83650.4|83696.7|83646.7|55
1620892640000|2021-05-13 07:57:20|83697.5|83647.5|83708|83658|83711.6|83661.6|83695|83645|62
1620892650000|2021-05-13 07:57:30|83708.7|83658.7|83711.5|83661.5|83718.5|83668.5|83701|83651|71
1620892660000|2021-05-13 07:57:40|83712.5|83662.5|83712.9|83662.9|83719.5|83681.8|83706.8|83659.7|66
1620892670000|2021-05-13 07:57:50|83712.2|83662.2|83711|83661|83723.4|83673.4|83708.4|83658.4|73
1620892680000|2021-05-13 07:58:00|83710.5|83660.5|83719.9|83669.9|83723|83673|83709.9|83659.9|70
1620892690000|2021-05-13 07:58:10|83719.5|83669.5|83722.9|83672.9|83723.3|83673.3|83715.8|83665.8|70
1620892700000|2021-05-13 07:58:20|83723.7|83673.7|83709|83659|83723.7|83673.7|83700.7|83650.7|75
1620892710000|2021-05-13 07:58:30|83708.5|83658.5|83706.1|83656.1|83711|83661|83704.3|83654.3|49
1620892720000|2021-05-13 07:58:40|83706.4|83656.4|83709.3|83659.3|83711.3|83668.6|83693.6|83651.2|67
1620892730000|2021-05-13 07:58:50|83708.8|83658.8|83710.1|83660.1|83712.7|83662.7|83704.2|83654.2|62
1620892740000|2021-05-13 07:59:00|83709.6|83659.6|83722.7|83672.7|83723.9|83673.9|83709.2|83659.2|63
1620892750000|2021-05-13 07:59:10|83722.6|83672.6|83719.9|83669.9|83724.8|83674.8|83718.6|83668.6|63
1620892760000|2021-05-13 07:59:20|83719.1|83669.1|83718.5|83668.5|83724.8|83674.8|83712.5|83662.5|65
1620892770000|2021-05-13 07:59:30|83720.2|83670.2|83716|83666|83726.1|83679.1|83703|83664.3|69
1620892780000|2021-05-13 07:59:40|83713.8|83663.8|83714.7|83664.7|83718.8|83668.8|83693.6|83643.6|73
1620892790000|2021-05-13 07:59:50|83714.6|83664.6|83682.7|83657.7|83718.1|83668.1|83679.7|83647.9|72
1620892800000|2021-05-13 08:00:00|83680.6|83655.6|83699.2|83649.2|83701.8|83660.9|83680.6|83642.6|64
1620892810000|2021-05-13 08:00:10|83698.6|83648.6|83703.8|83653.8|83709.9|83659.9|83695.9|83645.9|68
1620892820000|2021-05-13 08:00:20|83702.9|83652.9|83716.9|83666.9|83717.9|83667.9|83702.9|83652.9|67
1620892830000|2021-05-13 08:00:30|83716.1|83666.1|83716.8|83666.8|83718.4|83668.4|83713.7|83663.7|61
1620892840000|2021-05-13 08:00:40|83717.2|83667.2|83730.6|83680.6|83732.6|83682.6|83717.1|83667.1|58
1620892850000|2021-05-13 08:00:50|83730.5|83680.5|83719|83694|83735.7|83696.2|83717.4|83679.8|60
1620892860000|2021-05-13 08:01:00|83720.2|83695.2|83731.8|83681.8|83738.5|83701.4|83713.4|83675.8|72
1620892870000|2021-05-13 08:01:10|83733.4|83683.4|83714|83689|83734.3|83696.2|83713.1|83675.4|76
1620892880000|2021-05-13 08:01:20|83713.1|83688.1|83714.9|83689.9|83729.6|83692|83707.4|83672.4|68
1620892890000|2021-05-13 08:01:30|83715|83690|83722|83672|83728.2|83690.9|83703.9|83669.8|66
1620892900000|2021-05-13 08:01:40|83722.6|83672.6|83722.9|83672.9|83728.4|83686.8|83706|83669.5|72
1620892910000|2021-05-13 08:01:50|83722.3|83672.3|83736.1|83686.1|83736.1|83686.1|83722.3|83672.3|60
1620892920000|2021-05-13 08:02:00|83735.2|83685.2|83731|83706|83741.4|83707.6|83724.6|83684|63
1620892930000|2021-05-13 08:02:10|83731.6|83706.6|83766.4|83716.4|83773.7|83728.6|83730.6|83692.8|68
1620892940000|2021-05-13 08:02:20|83766.7|83716.7|83770.8|83720.8|83773.5|83723.5|83764.8|83714.8|65
1620892950000|2021-05-13 08:02:30|83773|83723|83776.9|83726.9|83788.2|83738.2|83772|83722|68
1620892960000|2021-05-13 08:02:40|83777.3|83727.3|83775.6|83725.6|83778.8|83728.8|83773.8|83723.8|57
1620892970000|2021-05-13 08:02:50|83775.5|83725.5|83782.8|83732.8|83787.4|83747.9|83769.7|83724|53
1620892980000|2021-05-13 08:03:00|83783.4|83733.4|83761.2|83736.2|83788.9|83738.9|83760.2|83724.9|65
1620892990000|2021-05-13 08:03:10|83761.6|83736.6|83759.2|83734.2|83761.6|83736.6|83758.1|83733.1|57
1620893000000|2021-05-13 08:03:20|83758.5|83733.5|83750.2|83700.2|83761.4|83734.3|83746.1|83696.1|65
1620893010000|2021-05-13 08:03:30|83748.8|83698.8|83750.9|83700.9|83751.3|83701.3|83741.8|83691.8|68
1620893020000|2021-05-13 08:03:40|83750.3|83700.3|83749.8|83699.8|83751.7|83701.7|83748.1|83698.1|50
1620893030000|2021-05-13 08:03:50|83750.2|83700.2|83743|83693|83750.6|83700.6|83742.3|83692.3|62
1620893040000|2021-05-13 08:04:00|83743.1|83693.1|83748.2|83698.2|83749.2|83699.2|83742.7|83692.7|56
1620893050000|2021-05-13 08:04:10|83748|83698|83743|83693|83749.5|83699.5|83742.5|83692.5|49
1620893060000|2021-05-13 08:04:20|83743.2|83693.2|83713|83663|83743.2|83693.2|83709.9|83659.9|66
1620893070000|2021-05-13 08:04:30|83713.2|83663.2|83694.1|83644.1|83713.4|83663.4|83690.9|83640.9|63
1620893080000|2021-05-13 08:04:40|83695.3|83645.3|83696.4|83646.4|83713.8|83663.8|83694|83644|65
1620893090000|2021-05-13 08:04:50|83696|83646|83691.5|83641.5|83697.6|83647.6|83679.5|83629.5|65
1620893100000|2021-05-13 08:05:00|83692.8|83642.8|83684.6|83634.6|83692.8|83642.8|83681.8|83631.8|59
1620893110000|2021-05-13 08:05:10|83683.7|83633.7|83683.5|83633.5|83691.5|83641.5|83682.8|83632.8|59
1620893120000|2021-05-13 08:05:20|83683.9|83633.9|83680.3|83630.3|83686.1|83636.1|83678.1|83628.1|59
1620893130000|2021-05-13 08:05:30|83680.7|83630.7|83684.2|83634.2|83685.7|83635.7|83678.2|83628.2|68
1620893140000|2021-05-13 08:05:40|83684.6|83634.6|83684.2|83634.2|83685.2|83635.2|83682.3|83632.3|44
1620893150000|2021-05-13 08:05:50|83684.3|83634.3|83679.6|83629.6|83684.4|83634.4|83679.5|83629.5|49
1620893160000|2021-05-13 08:06:00|83678.8|83628.8|83676.1|83626.1|83679.9|83642|83656.2|83621.7|65
1620893170000|2021-05-13 08:06:10|83676.3|83626.3|83680.7|83630.7|83681.9|83631.9|83674.8|83624.8|52
1620893180000|2021-05-13 08:06:20|83680.6|83630.6|83684.8|83634.8|83686.6|83636.6|83680.3|83630.3|43
1620893190000|2021-05-13 08:06:30|83685|83635|83687|83637|83688.3|83638.3|83684.3|83634.3|51
1620893200000|2021-05-13 08:06:40|83686.9|83636.9|83689.3|83639.3|83690.2|83640.2|83686.9|83636.9|48
1620893210000|2021-05-13 08:06:50|83689.6|83639.6|83690.6|83640.6|83690.6|83640.6|83688.4|83638.4|33
1620893220000|2021-05-13 08:07:00|83690.7|83640.7|83689.6|83639.6|83690.7|83640.7|83687.4|83637.4|50
1620893230000|2021-05-13 08:07:10|83689.2|83639.2|83680|83630|83690.7|83646.9|83671.9|83628.7|50
1620893240000|2021-05-13 08:07:20|83680.3|83630.3|83677.6|83627.6|83680.4|83630.4|83676.1|83626.1|62
1620893250000|2021-05-13 08:07:30|83677.7|83627.7|83694.2|83644.2|83703.5|83653.5|83676.6|83627.7|57
1620893260000|2021-05-13 08:07:40|83694.7|83644.7|83700.5|83650.5|83702.8|83657.5|83680.8|83640.6|60
1620893270000|2021-05-13 08:07:50|83699.6|83649.6|83703.6|83653.6|83703.8|83653.8|83699.4|83649.4|52
1620893280000|2021-05-13 08:08:00|83703.7|83653.7|83730.9|83680.9|83733.1|83683.1|83703.7|83653.7|58
1620893290000|2021-05-13 08:08:10|83730.7|83680.7|83728|83678|83737.4|83687.4|83727.2|83677.2|57
1620893300000|2021-05-13 08:08:20|83726.1|83676.1|83715.7|83665.7|83726.1|83676.1|83698.6|83648.6|68
1620893310000|2021-05-13 08:08:30|83716.1|83666.1|83707.8|83657.8|83717.4|83667.4|83705.2|83655.2|60
1620893320000|2021-05-13 08:08:40|83708.7|83658.7|83731.8|83681.8|83734.4|83684.4|83708.7|83658.7|68
1620893330000|2021-05-13 08:08:50|83731.9|83681.9|83729.3|83679.3|83733.1|83683.1|83729.3|83679.3|50
1620893340000|2021-05-13 08:09:00|83730|83680|83730.2|83680.2|83736.4|83686.4|83726.4|83676.4|61
1620893350000|2021-05-13 08:09:10|83729.6|83679.6|83732.2|83682.2|83734.3|83684.3|83729.1|83679.1|56
1620893360000|2021-05-13 08:09:20|83732.6|83682.6|83709.8|83659.8|83732.6|83682.6|83704.3|83656.2|49
1620893370000|2021-05-13 08:09:30|83711|83661|83711.5|83661.5|83713.6|83663.6|83707.9|83657.9|34
1620893380000|2021-05-13 08:09:40|83712|83662|83712.8|83662.8|83722.5|83672.5|83707.7|83657.7|60
1620893390000|2021-05-13 08:09:50|83712.5|83662.5|83715.6|83665.6|83716.3|83666.3|83710.9|83660.9|42
1620893400000|2021-05-13 08:10:00|83716|83666|83717.4|83667.4|83722|83672|83713.6|83663.6|53
1620893410000|2021-05-13 08:10:10|83718.9|83668.9|83720.7|83670.7|83722.8|83672.8|83717.2|83667.2|51
1620893420000|2021-05-13 08:10:20|83720.2|83670.2|83704.7|83654.7|83722.1|83672.1|83694.7|83644.7|59
1620893430000|2021-05-13 08:10:30|83704.3|83654.3|83713.1|83663.1|83713.1|83663.1|83701.8|83651.8|56
1620893440000|2021-05-13 08:10:40|83712.9|83662.9|83701.6|83651.6|83713.3|83663.3|83698.9|83648.9|66
1620893450000|2021-05-13 08:10:50|83700.7|83650.7|83701.6|83651.6|83703.6|83653.6|83700.4|83650.4|48
1620893460000|2021-05-13 08:11:00|83701|83651|83701.7|83651.7|83704.6|83654.6|83700.2|83650.2|42
1620893470000|2021-05-13 08:11:10|83703.7|83653.7|83690.2|83640.2|83704|83654|83687.1|83637.1|50
1620893480000|2021-05-13 08:11:20|83688.6|83638.6|83691|83641|83693.5|83643.5|83688.6|83638.6|59
1620893490000|2021-05-13 08:11:30|83691.1|83641.1|83684.1|83634.1|83691.1|83641.1|83684.1|83634.1|45
1620893500000|2021-05-13 08:11:40|83683.9|83633.9|83667.7|83642.7|83685.1|83645.7|83666.1|83632.2|46
1620893510000|2021-05-13 08:11:50|83667.6|83642.6|83682.2|83632.2|83684.9|83646.6|83665.4|83631.3|62
1620893520000|2021-05-13 08:12:00|83683.5|83633.5|83685|83635|83702.1|83652.1|83682.9|83632.9|69
1620893530000|2021-05-13 08:12:10|83684.4|83634.4|83691.7|83641.7|83694.7|83644.7|83682.2|83632.2|54
1620893540000|2021-05-13 08:12:20|83693.1|83643.1|83699.1|83649.1|83701.9|83656.4|83678.7|83643.1|51
1620893550000|2021-05-13 08:12:30|83699.3|83649.3|83700.9|83650.9|83702|83652|83698.5|83648.5|45
1620893560000|2021-05-13 08:12:40|83699.1|83649.1|83685.3|83635.3|83699.8|83649.8|83684|83634|60
1620893570000|2021-05-13 08:12:50|83685.8|83635.8|83690.2|83640.2|83694.9|83644.9|83684.3|83634.3|55
1620893580000|2021-05-13 08:13:00|83690.8|83640.8|83692.1|83642.1|83692.7|83642.7|83688.7|83638.7|54
1620893590000|2021-05-13 08:13:10|83692.2|83642.2|83699.4|83649.4|83699.5|83649.5|83690.7|83640.7|40
1620893600000|2021-05-13 08:13:20|83698.2|83648.2|83705.5|83655.5|83706.7|83669.4|83693.2|83648.2|58
1620893610000|2021-05-13 08:13:30|83705.3|83655.3|83694.1|83644.1|83708.3|83658.3|83694|83644|52
1620893620000|2021-05-13 08:13:40|83694|83644|83695.3|83645.3|83700.1|83650.1|83692.8|83642.8|49
1620893630000|2021-05-13 08:13:50|83695.5|83645.5|83698.3|83648.3|83699.5|83649.5|83694.1|83644.1|50
1620893640000|2021-05-13 08:14:00|83698.6|83648.6|83698.1|83648.1|83700.5|83660.7|83684.1|83646.4|33
1620893650000|2021-05-13 08:14:10|83699.7|83649.7|83701|83651|83702|83661.8|83683.9|83645.4|53
1620893660000|2021-05-13 08:14:20|83699.4|83649.4|83733.8|83683.8|83735.7|83685.7|83699.4|83649.4|40
1620893670000|2021-05-13 08:14:30|83734.2|83684.2|83723.4|83673.4|83734.9|83684.9|83719|83669|62
1620893680000|2021-05-13 08:14:40|83722.9|83672.9|83733.6|83683.6|83739.7|83689.7|83722.1|83672.1|47
1620893690000|2021-05-13 08:14:50|83734.7|83684.7|83716.5|83666.5|83737.8|83687.8|83716.5|83666.5|46
1620893700000|2021-05-13 08:15:00|83725.9|83675.9|83729|83679|83729.9|83689.9|83714.9|83673.3|55
1620893710000|2021-05-13 08:15:10|83729.1|83679.1|83743.5|83693.5|83749.2|83699.2|83726.9|83676.9|42
1620893720000|2021-05-13 08:15:20|83743.9|83693.9|83740.3|83690.3|83760.4|83710.4|83739.1|83689.1|71
1620893730000|2021-05-13 08:15:30|83740.2|83690.2|83737.9|83687.9|83743.8|83693.8|83736.2|83686.2|55
1620893740000|2021-05-13 08:15:40|83737.2|83687.2|83747.5|83697.5|83752.5|83702.5|83737.2|83687.2|62
1620893750000|2021-05-13 08:15:50|83747.7|83697.7|83741.5|83691.5|83748.3|83698.3|83735.8|83685.8|54
1620893760000|2021-05-13 08:16:00|83744.4|83694.4|83744.8|83694.8|83748.7|83698.7|83741.2|83691.2|58
1620893770000|2021-05-13 08:16:10|83744.3|83694.3|83739.9|83689.9|83748.4|83698.4|83736.2|83686.2|56
1620893780000|2021-05-13 08:16:20|83740.6|83690.6|83724.9|83674.9|83740.6|83690.6|83721.1|83671.1|62
1620893790000|2021-05-13 08:16:30|83724.5|83674.5|83716.9|83666.9|83725.6|83675.6|83712.1|83662.1|59
1620893800000|2021-05-13 08:16:40|83715.5|83665.5|83717.6|83667.6|83719|83669|83714.7|83664.7|53
1620893810000|2021-05-13 08:16:50|83717.4|83667.4|83730.8|83680.8|83735.8|83685.8|83717.4|83667.4|66
1620893820000|2021-05-13 08:17:00|83730.3|83680.3|83739.1|83689.1|83741.3|83691.3|83730.3|83680.3|60
1620893830000|2021-05-13 08:17:10|83739.6|83689.6|83741|83691|83741.1|83691.1|83738.4|83688.4|39
1620893840000|2021-05-13 08:17:20|83740.2|83690.2|83740.2|83690.2|83741.6|83691.6|83736.6|83686.6|59
1620893850000|2021-05-13 08:17:30|83739.3|83689.3|83732.9|83682.9|83740.7|83702.9|83727.5|83681.1|48
1620893860000|2021-05-13 08:17:40|83733.4|83683.4|83731.4|83681.4|83734.4|83684.4|83730.5|83680.5|53
1620893870000|2021-05-13 08:17:50|83731|83681|83727.6|83677.6|83731.5|83681.5|83719.2|83669.2|54
1620893880000|2021-05-13 08:18:00|83727.9|83677.9|83727.6|83677.6|83728.6|83678.6|83725.2|83675.2|50
1620893890000|2021-05-13 08:18:10|83728.3|83678.3|83747.5|83697.5|83749.6|83699.6|83726.5|83676.5|56
1620893900000|2021-05-13 08:18:20|83748.4|83698.4|83733.2|83683.2|83749.6|83699.6|83731.2|83681.2|54
1620893910000|2021-05-13 08:18:30|83733.3|83683.3|83731.3|83681.3|83734.4|83684.4|83730.5|83680.5|40
1620893920000|2021-05-13 08:18:40|83728.9|83678.9|83725.7|83675.7|83734.8|83684.8|83724.5|83674.5|58
1620893930000|2021-05-13 08:18:50|83725.6|83675.6|83725.2|83675.2|83727.9|83677.9|83724.6|83674.6|47
1620893940000|2021-05-13 08:19:00|83724.9|83674.9|83731.2|83681.2|83732.3|83682.3|83723.6|83673.6|47
1620893950000|2021-05-13 08:19:10|83729.7|83679.7|83746.3|83696.3|83753|83703|83729.7|83679.7|59
1620893960000|2021-05-13 08:19:20|83745.7|83695.7|83745.1|83695.1|83747.8|83697.8|83743.2|83693.2|38
1620893970000|2021-05-13 08:19:30|83745.3|83695.3|83746.7|83696.7|83750.5|83700.5|83744.4|83694.4|47
1620893980000|2021-05-13 08:19:40|83747.6|83697.6|83751.9|83701.9|83751.9|83701.9|83746.9|83696.9|38
1620893990000|2021-05-13 08:19:50|83751.8|83701.8|83752.6|83702.6|83754.4|83717.9|83737.5|83701|57
1620894000000|2021-05-13 08:20:00|83753.1|83703.1|83753|83703|83754|83704|83751.3|83701.3|43
1620894010000|2021-05-13 08:20:10|83752.8|83702.8|83751.2|83726.2|83761.5|83726.2|83744.7|83702|47
1620894020000|2021-05-13 08:20:20|83750.6|83725.6|83750.8|83725.8|83750.9|83725.9|83748.8|83723.8|36
1620894030000|2021-05-13 08:20:30|83750.7|83725.7|83753.1|83728.1|83753.6|83728.6|83750.3|83725.3|41
1620894040000|2021-05-13 08:20:40|83752.8|83727.8|83752.3|83727.3|83753.9|83728.9|83752.2|83727.2|40
1620894050000|2021-05-13 08:20:50|83752.5|83727.5|83767|83717|83767.6|83730|83747.4|83708.6|56
1620894060000|2021-05-13 08:21:00|83755|83730|83773.8|83723.8|83775|83736.4|83751.5|83710.6|65
1620894070000|2021-05-13 08:21:10|83774.2|83724.2|83769.7|83744.7|83780.1|83744.8|83766.7|83723.1|57
1620894080000|2021-05-13 08:21:20|83769.3|83744.3|83767.7|83742.7|83770.4|83745.4|83766.3|83741.3|44
1620894090000|2021-05-13 08:21:30|83767.8|83742.8|83779.8|83729.8|83779.9|83742.8|83760.6|83723|47
1620894100000|2021-05-13 08:21:40|83780.1|83730.1|83763.5|83738.5|83780.1|83739.9|83762.8|83725.8|41
1620894110000|2021-05-13 08:21:50|83763.4|83738.4|83764.6|83739.6|83765|83740|83761.9|83736.9|42
1620894120000|2021-05-13 08:22:00|83764.7|83739.7|83783.5|83733.5|83783.5|83744.3|83764.4|83731.3|40
1620894130000|2021-05-13 08:22:10|83783.9|83733.9|83783.6|83758.6|83800.2|83761.2|83782.8|83733.8|58
1620894140000|2021-05-13 08:22:20|83783|83758|83784.1|83759.1|83800.2|83759.5|83777|83740.8|57
1620894150000|2021-05-13 08:22:30|83783.9|83758.9|83795.6|83745.6|83799.4|83760|83781|83740|55
1620894160000|2021-05-13 08:22:40|83795.7|83745.7|83788.7|83738.7|83795.7|83752.5|83774.4|83733.8|51
1620894170000|2021-05-13 08:22:50|83788.5|83738.5|83788.2|83738.2|83790.9|83740.9|83785.2|83735.2|55
1620894180000|2021-05-13 08:23:00|83788.1|83738.1|83777.2|83727.2|83788.1|83750.1|83769.5|83726.8|53
1620894190000|2021-05-13 08:23:10|83777.5|83727.5|83792.5|83742.5|83792.8|83755|83777.2|83727.2|55
1620894200000|2021-05-13 08:23:20|83792.4|83742.4|83793.4|83743.4|83798|83758.8|83780.9|83740.6|52
1620894210000|2021-05-13 08:23:30|83792.9|83742.9|83782|83757|83796|83761.3|83782|83742.9|60
1620894220000|2021-05-13 08:23:40|83782.1|83757.1|83779|83754|83796.8|83757.5|83778.4|83740.1|38
1620894230000|2021-05-13 08:23:50|83780.1|83755.1|83772.2|83747.2|83786.5|83755.1|83771.1|83733.4|47
1620894240000|2021-05-13 08:24:00|83772.9|83747.9|83770.6|83745.6|83774.7|83749.7|83770.5|83745.5|51
1620894250000|2021-05-13 08:24:10|83771|83746|83779.7|83729.7|83779.7|83752.2|83766.3|83729|43
1620894260000|2021-05-13 08:24:20|83778.7|83728.7|83763.8|83738.8|83779.4|83739.2|83760.8|83724.7|60
1620894270000|2021-05-13 08:24:30|83763.3|83738.3|83767.6|83742.6|83769.6|83744.6|83762.6|83737.6|54
1620894280000|2021-05-13 08:24:40|83767.5|83742.5|83768.7|83743.7|83779.3|83745|83766.8|83729.1|33
1620894290000|2021-05-13 08:24:50|83768.9|83743.9|83778.5|83753.5|83793.5|83753.5|83768|83740.7|55
1620894300000|2021-05-13 08:25:00|83778|83753|83798.6|83748.6|83800.7|83758|83777.1|83742.9|61
1620894310000|2021-05-13 08:25:10|83798.5|83748.5|83791.6|83766.6|83798.5|83767|83785.2|83746|51
1620894320000|2021-05-13 08:25:20|83791.7|83766.7|83806.3|83756.3|83811|83766.8|83791.5|83751.2|34
1620894330000|2021-05-13 08:25:30|83806|83756|83809.7|83759.7|83810.8|83760.8|83805.7|83755.7|56
1620894340000|2021-05-13 08:25:40|83810.5|83760.5|83810.2|83760.2|83811.8|83773.3|83795.2|83756.9|43
1620894350000|2021-05-13 08:25:50|83812.1|83762.1|83805|83755|83816.8|83766.8|83804.2|83754.2|41
1620894360000|2021-05-13 08:26:00|83805.3|83755.3|83789.8|83764.8|83805.8|83768.4|83788.5|83753.3|51
1620894370000|2021-05-13 08:26:10|83790.7|83765.7|83786.8|83761.8|83791.4|83766.4|83786.4|83761.4|48
1620894380000|2021-05-13 08:26:20|83787|83762|83790.3|83765.3|83790.3|83765.3|83786.3|83761.3|57
1620894390000|2021-05-13 08:26:30|83790.2|83765.2|83787.3|83762.3|83790.2|83765.2|83785|83760|61
1620894400000|2021-05-13 08:26:40|83787|83762|83786|83761|83787.4|83762.4|83785|83760|36
1620894410000|2021-05-13 08:26:50|83787|83762|83789.2|83764.2|83792.4|83767.4|83782.4|83757.4|49
1620894420000|2021-05-13 08:27:00|83789.6|83764.6|83792.8|83767.8|83793.5|83768.5|83787.7|83762.7|58
1620894430000|2021-05-13 08:27:10|83792.7|83767.7|83785.5|83760.5|83794.4|83769.4|83783.5|83758.5|74
1620894440000|2021-05-13 08:27:20|83786.3|83761.3|83774.4|83749.4|83789.2|83761.6|83773.6|83738.5|63
1620894450000|2021-05-13 08:27:30|83773.9|83748.9|83774.2|83724.2|83776.1|83751.1|83766.5|83716.5|57
1620894460000|2021-05-13 08:27:40|83774.3|83724.3|83772.2|83722.2|83775.8|83725.8|83772|83722|56
1620894470000|2021-05-13 08:27:50|83772.3|83722.3|83754.3|83704.3|83774.2|83730|83753.3|83703.3|54
1620894480000|2021-05-13 08:28:00|83753.4|83703.4|83726.8|83701.8|83754.5|83705.9|83726.6|83686.9|70
1620894490000|2021-05-13 08:28:10|83726.2|83701.2|83735|83710|83748.2|83711.2|83725.1|83697|59
1620894500000|2021-05-13 08:28:20|83734.7|83709.7|83739.8|83714.8|83740.1|83715.1|83731.6|83706.6|56
1620894510000|2021-05-13 08:28:30|83739.1|83714.1|83733.8|83708.8|83747.4|83716.5|83720.1|83684.2|61
1620894520000|2021-05-13 08:28:40|83733.3|83708.3|83733.1|83708.1|83752.1|83717.4|83731.1|83698|62
1620894530000|2021-05-13 08:28:50|83732.3|83707.3|83738.3|83713.3|83740.6|83715.6|83731.5|83706.5|53
1620894540000|2021-05-13 08:29:00|83738.7|83713.7|83746.9|83721.9|83754.3|83721.9|83734.7|83704|63
1620894550000|2021-05-13 08:29:10|83747.1|83722.1|83765.3|83740.3|83781.3|83740.9|83745.3|83720.3|63
1620894560000|2021-05-13 08:29:20|83764.6|83739.6|83766|83741|83780|83742|83763.5|83725.9|59
1620894570000|2021-05-13 08:29:30|83765.8|83740.8|83764.4|83739.4|83767.4|83742.4|83763.6|83738.6|48
1620894580000|2021-05-13 08:29:40|83764.6|83739.6|83765|83740|83766.8|83741.8|83762.8|83737.8|52
1620894590000|2021-05-13 08:29:50|83764.7|83739.7|83764.1|83739.1|83766.9|83741.9|83763.7|83738.7|40
1620894600000|2021-05-13 08:30:00|83764.3|83739.3|83756.4|83731.4|83773.4|83739.5|83755.3|83719.4|59
1620894610000|2021-05-13 08:30:10|83756.3|83731.3|83759.3|83734.3|83760.6|83735.6|83753.9|83728.9|53
1620894620000|2021-05-13 08:30:20|83758.7|83733.7|83762.6|83737.6|83763.5|83738.5|83757.3|83732.3|44
1620894630000|2021-05-13 08:30:30|83762.7|83737.7|83762.5|83737.5|83763.4|83738.4|83760.9|83735.9|36
1620894640000|2021-05-13 08:30:40|83761.4|83736.4|83762|83737|83762.5|83737.5|83759.1|83734.1|39
1620894650000|2021-05-13 08:30:50|83762.6|83737.6|83764.8|83739.8|83765.9|83740.9|83761.3|83736.3|37
1620894660000|2021-05-13 08:31:00|83764.7|83739.7|83766.8|83741.8|83767.5|83742.5|83759.7|83734.7|54
1620894670000|2021-05-13 08:31:10|83766.7|83741.7|83765.1|83740.1|83768|83743|83764.7|83739.7|37
1620894680000|2021-05-13 08:31:20|83765.2|83740.2|83763.4|83738.4|83767.9|83742.9|83762.1|83737.1|48
1620894690000|2021-05-13 08:31:30|83763.2|83738.2|83765.3|83740.3|83766.3|83741.3|83762|83737|37
1620894700000|2021-05-13 08:31:40|83765.5|83740.5|83763.2|83738.2|83768.6|83743.6|83763.2|83738.2|43
1620894710000|2021-05-13 08:31:50|83762.5|83737.5|83765.3|83740.3|83776|83742.2|83758.8|83725.4|56
1620894720000|2021-05-13 08:32:00|83764.7|83739.7|83759.6|83709.6|83767.9|83742.9|83756.6|83708.5|54
1620894730000|2021-05-13 08:32:10|83758.2|83708.2|83751.5|83726.5|83760.8|83728.2|83747.2|83708.1|38
1620894740000|2021-05-13 08:32:20|83750.8|83725.8|83753|83728|83755|83730|83750.8|83725.8|38
1620894750000|2021-05-13 08:32:30|83756.2|83731.2|83758.5|83708.5|83763.8|83732.6|83752.6|83708.5|58
1620894760000|2021-05-13 08:32:40|83758.6|83708.6|83749.4|83724.4|83759.8|83726.7|83745.5|83708.6|58
1620894770000|2021-05-13 08:32:50|83763.1|83713.1|83754.2|83729.2|83763.1|83729.2|83748|83710.5|64
1620894780000|2021-05-13 08:33:00|83751.2|83726.2|83751.8|83726.8|83753.7|83728.7|83750.3|83725.3|52
1620894790000|2021-05-13 08:33:10|83750.5|83725.5|83744.2|83719.2|83752.8|83727.8|83743.8|83718.8|40
1620894800000|2021-05-13 08:33:20|83743.5|83718.5|83743.9|83718.9|83759.9|83725.2|83742.7|83708.2|49
1620894810000|2021-05-13 08:33:30|83744.4|83719.4|83759.4|83709.4|83761|83720.4|83743.5|83706.4|64
1620894820000|2021-05-13 08:33:40|83759.2|83709.2|83746.9|83721.9|83760.8|83727.1|83745.1|83707.1|61
1620894830000|2021-05-13 08:33:50|83746.5|83721.5|83751.7|83726.7|83764.9|83728.7|83746.5|83708.4|43
1620894840000|2021-05-13 08:34:00|83751.5|83726.5|83746.6|83696.6|83751.5|83726.5|83745.1|83696|62
1620894850000|2021-05-13 08:34:10|83747.1|83697.1|83733.1|83683.1|83747.3|83708|83721.8|83682.4|58
1620894860000|2021-05-13 08:34:20|83732|83682|83735|83685|83735|83685|83731.6|83681.6|49
1620894870000|2021-05-13 08:34:30|83734.9|83684.9|83720.9|83670.9|83735.3|83685.3|83720.9|83670.9|47
1620894880000|2021-05-13 08:34:40|83719.5|83669.5|83731.3|83681.3|83732.9|83682.9|83719.2|83669.2|62
1620894890000|2021-05-13 08:34:50|83730.5|83680.5|83727.3|83677.3|83731.3|83681.3|83725.8|83675.8|53
1620894900000|2021-05-13 08:35:00|83726.4|83676.4|83737.9|83687.9|83739.8|83689.8|83726.4|83676.4|57
1620894910000|2021-05-13 08:35:10|83737.3|83687.3|83748.7|83698.7|83748.7|83710.9|83732|83686.2|64
1620894920000|2021-05-13 08:35:20|83748.5|83698.5|83761.3|83711.3|83761.3|83721.4|83735.2|83698.5|62
1620894930000|2021-05-13 08:35:30|83747.3|83722.3|83754.1|83704.1|83760|83722.8|83745.8|83702.1|58
1620894940000|2021-05-13 08:35:40|83754.5|83704.5|83749.3|83724.3|83760.7|83725.5|83744.3|83701.6|46
1620894950000|2021-05-13 08:35:50|83748.9|83723.9|83774|83724|83777.5|83737.5|83748.7|83716.6|42
1620894960000|2021-05-13 08:36:00|83773.5|83723.5|83770.1|83720.1|83776.6|83730.2|83755.2|83720.1|54
1620894970000|2021-05-13 08:36:10|83769.1|83719.1|83766.2|83716.2|83773.1|83732.6|83756.9|83712.2|58
1620894980000|2021-05-13 08:36:20|83765.9|83715.9|83762.5|83712.5|83765.9|83715.9|83759.2|83709.2|50
1620894990000|2021-05-13 08:36:30|83762.6|83712.6|83759.7|83709.7|83767.6|83721.3|83743.3|83707|55
1620895000000|2021-05-13 08:36:40|83760.8|83710.8|83765|83715|83767.8|83726.1|83748|83710.8|46
1620895010000|2021-05-13 08:36:50|83764.7|83714.7|83769.4|83719.4|83769.4|83730.7|83750.3|83714.1|51
1620895020000|2021-05-13 08:37:00|83769.6|83719.6|83756.6|83731.6|83771.8|83735.8|83756.5|83718|50
1620895030000|2021-05-13 08:37:10|83756.7|83731.7|83754|83729|83772.8|83731.8|83753.2|83717.6|44
1620895040000|2021-05-13 08:37:20|83754.7|83729.7|83757|83732|83757.3|83732.3|83751.8|83726.8|38
1620895050000|2021-05-13 08:37:30|83756.7|83731.7|83752.5|83727.5|83757.3|83732.3|83752.1|83727.1|58
1620895060000|2021-05-13 08:37:40|83752.2|83727.2|83746.5|83721.5|83752.7|83727.7|83745|83720|52
1620895070000|2021-05-13 08:37:50|83744.5|83719.5|83745.7|83720.7|83761.1|83721.2|83744.5|83707.5|64
1620895080000|2021-05-13 08:38:00|83745.3|83720.3|83761.5|83711.5|83761.5|83725.2|83745.3|83711.3|61
1620895090000|2021-05-13 08:38:10|83761.4|83711.4|83755.1|83730.1|83767.8|83730.8|83752.3|83710.6|60
1620895100000|2021-05-13 08:38:20|83754.8|83729.8|83745.4|83720.4|83763.4|83732.2|83745.4|83710.5|66
1620895110000|2021-05-13 08:38:30|83746.1|83721.1|83765.5|83715.5|83765.5|83726.7|83745|83714.6|43
1620895120000|2021-05-13 08:38:40|83766|83716|83748.4|83723.4|83766|83725.8|83748.4|83712.7|39
1620895130000|2021-05-13 08:38:50|83747.7|83722.7|83752.5|83727.5|83753.5|83728.5|83745|83720|57
1620895140000|2021-05-13 08:39:00|83753|83728|83752.2|83727.2|83754.8|83729.8|83751.5|83726.5|55
1620895150000|2021-05-13 08:39:10|83751.7|83726.7|83749.7|83724.7|83752|83727|83747.9|83722.9|38
1620895160000|2021-05-13 08:39:20|83750|83725|83752.2|83727.2|83753.4|83728.4|83747.3|83722.3|57
1620895170000|2021-05-13 08:39:30|83751.7|83726.7|83753|83728|83753|83728|83750.9|83725.9|33
1620895180000|2021-05-13 08:39:40|83752.7|83727.7|83752|83727|83753.3|83728.3|83750.5|83725.5|35
1620895190000|2021-05-13 08:39:50|83752.1|83727.1|83752.8|83727.8|83753.5|83728.5|83751.8|83726.8|28
1620895200000|2021-05-13 08:40:00|83752.6|83727.6|83747.6|83722.6|83753.2|83728.2|83746.8|83721.8|55
1620895210000|2021-05-13 08:40:10|83747.8|83722.8|83745.8|83720.8|83747.8|83722.8|83744.5|83719.5|53
1620895220000|2021-05-13 08:40:20|83745.7|83720.7|83740.8|83690.8|83747.3|83722.3|83730.4|83690.8|42
1620895230000|2021-05-13 08:40:30|83739.1|83689.1|83744.5|83694.5|83745.8|83706.6|83725.2|83686.7|54
1620895240000|2021-05-13 08:40:40|83743.2|83693.2|83734.7|83709.7|83745|83716.3|83730.3|83692.3|46
1620895250000|2021-05-13 08:40:50|83734.6|83709.6|83734.5|83709.5|83737.3|83712.3|83734.2|83709.2|48
1620895260000|2021-05-13 08:41:00|83735.1|83710.1|83736.3|83711.3|83739.6|83714.6|83734.8|83709.8|52
1620895270000|2021-05-13 08:41:10|83737.1|83712.1|83742.3|83717.3|83744.8|83719.8|83737.1|83712.1|39
1620895280000|2021-05-13 08:41:20|83744|83719|83745.7|83720.7|83762.7|83726.3|83742.3|83712.7|49
1620895290000|2021-05-13 08:41:30|83746.8|83721.8|83754.6|83704.6|83765.9|83728|83744.2|83704.6|60
1620895300000|2021-05-13 08:41:40|83742.2|83717.2|83746.1|83696.1|83751.1|83718.2|83740.4|83691|64
1620895310000|2021-05-13 08:41:50|83746.4|83696.4|83740.3|83715.3|83756|83718.7|83734.4|83695.7|59
1620895320000|2021-05-13 08:42:00|83739.7|83714.7|83740.6|83690.6|83744|83715.4|83727.6|83690.3|59
1620895330000|2021-05-13 08:42:10|83741.3|83691.3|83741.3|83716.3|83752.5|83716.3|83734.4|83690.6|62
1620895340000|2021-05-13 08:42:20|83740.8|83715.8|83753.1|83703.1|83755.6|83720.4|83740.4|83703.1|59
1620895350000|2021-05-13 08:42:30|83753.2|83703.2|83746.5|83721.5|83755.7|83723.5|83743.2|83702|58
1620895360000|2021-05-13 08:42:40|83747.1|83722.1|83779.4|83729.4|83779.6|83735.9|83746.2|83716.1|65
1620895370000|2021-05-13 08:42:50|83779.8|83729.8|83785.1|83735.1|83789|83751.5|83773.5|83729.4|66
1620895380000|2021-05-13 08:43:00|83785.2|83735.2|83787.6|83737.6|83792.6|83756.9|83775.1|83734|60
1620895390000|2021-05-13 08:43:10|83789.1|83739.1|83795.6|83745.6|83796|83757.2|83775.2|83739.1|51
1620895400000|2021-05-13 08:43:20|83795.7|83745.7|83782.6|83757.6|83797|83758.7|83781.5|83743.2|61
1620895410000|2021-05-13 08:43:30|83783.3|83758.3|83799.5|83749.5|83800.5|83763.2|83782.2|83747|51
1620895420000|2021-05-13 08:43:40|83799.3|83749.3|83802.7|83752.7|83802.7|83766.1|83785.9|83747.8|56
1620895430000|2021-05-13 08:43:50|83802.3|83752.3|83802.3|83752.3|83805.6|83755.6|83800.8|83750.8|56
1620895440000|2021-05-13 08:44:00|83801.8|83751.8|83772|83747|83801.8|83764.3|83770.7|83730.3|70
1620895450000|2021-05-13 08:44:10|83771.3|83746.3|83782.6|83732.6|83786.9|83747.3|83770|83731.7|53
1620895460000|2021-05-13 08:44:20|83769.8|83744.8|83773.6|83748.6|83774.3|83749.3|83768.1|83743.1|54
1620895470000|2021-05-13 08:44:30|83772.6|83747.6|83773.5|83748.5|83774.2|83749.2|83770.4|83745.4|43
1620895480000|2021-05-13 08:44:40|83772.7|83747.7|83772.8|83747.8|83776.1|83751.1|83771.9|83746.9|49
1620895490000|2021-05-13 08:44:50|83772.6|83747.6|83768.5|83743.5|83772.6|83747.6|83767.1|83742.1|53
1620895500000|2021-05-13 08:45:00|83769.7|83744.7|83770.5|83745.5|83770.5|83745.5|83767.4|83742.4|52
1620895510000|2021-05-13 08:45:10|83770.1|83745.1|83771.1|83746.1|83771.5|83746.5|83768.6|83743.6|38
1620895520000|2021-05-13 08:45:20|83770.8|83745.8|83774.3|83749.3|83775.6|83750.6|83769.3|83744.3|48
1620895530000|2021-05-13 08:45:30|83774.1|83749.1|83776|83751|83780.1|83755.1|83773.9|83748.9|60
1620895540000|2021-05-13 08:45:40|83775.9|83750.9|83768.9|83743.9|83779.3|83751|83767|83722.2|51
1620895550000|2021-05-13 08:45:50|83769|83744|83773.1|83748.1|83784.7|83750.1|83768|83730.5|55
1620895560000|2021-05-13 08:46:00|83773|83748|83770.3|83745.3|83773.9|83748.9|83769.8|83744.8|54
1620895570000|2021-05-13 08:46:10|83769.7|83744.7|83778.7|83728.7|83778.9|83746|83764.3|83728.6|44
1620895580000|2021-05-13 08:46:20|83779.2|83729.2|83770.1|83745.1|83779.5|83745.6|83767.3|83727.1|44
1620895590000|2021-05-13 08:46:30|83770.3|83745.3|83776.4|83751.4|83792.5|83754.5|83770.3|83741.3|33
1620895600000|2021-05-13 08:46:40|83776.5|83751.5|83784.8|83734.8|83787.9|83757.4|83776.5|83734.1|59
1620895610000|2021-05-13 08:46:50|83784.6|83734.6|83778.8|83753.8|83791.3|83755.5|83771.3|83734.4|57
1620895620000|2021-05-13 08:47:00|83779|83754|83783.4|83758.4|83801|83764.8|83779|83744.8|62
1620895630000|2021-05-13 08:47:10|83782.9|83757.9|83787.6|83762.6|83793.3|83762.7|83775.8|83740.4|54
1620895640000|2021-05-13 08:47:20|83785.7|83760.7|83769.9|83744.9|83810.6|83768.9|83769.7|83734.1|71
1620895650000|2021-05-13 08:47:30|83768.6|83743.6|83787.7|83737.7|83789.6|83750.2|83768.6|83735.6|65
1620895660000|2021-05-13 08:47:40|83787.8|83737.8|83779.5|83754.5|83797.2|83754.8|83773.5|83735.4|59
1620895670000|2021-05-13 08:47:50|83791.1|83741.1|83822.3|83772.3|83822.4|83781|83788.2|83740.9|76
1620895680000|2021-05-13 08:48:00|83822.8|83772.8|83798.4|83773.4|83830.1|83780.1|83795.4|83758.6|76
1620895690000|2021-05-13 08:48:10|83799.1|83774.1|83821.1|83771.1|83826.3|83776.3|83797|83762.3|69
1620895700000|2021-05-13 08:48:20|83821.2|83771.2|83808.1|83783.1|83828.9|83790.2|83808|83769.8|59
1620895710000|2021-05-13 08:48:30|83821.4|83771.4|83809|83784|83821.4|83786.8|83807.6|83771.4|59
1620895720000|2021-05-13 08:48:40|83811|83786|83822.8|83797.8|83835.2|83798.1|83810.6|83783.9|64
1620895730000|2021-05-13 08:48:50|83823.3|83798.3|83837.6|83787.6|83845.9|83804|83822.9|83784.2|72
1620895740000|2021-05-13 08:49:00|83838|83788|83829.2|83779.2|83838|83800.4|83814.3|83774.6|68
1620895750000|2021-05-13 08:49:10|83828.9|83778.9|83812.4|83787.4|83828.9|83789.7|83809.3|83772.7|61
1620895760000|2021-05-13 08:49:20|83812.1|83787.1|83840.1|83790.1|83841.9|83802.9|83812.1|83785|62
1620895770000|2021-05-13 08:49:30|83840.7|83790.7|83857.6|83807.6|83860.5|83813.6|83832.1|83790.4|67
1620895780000|2021-05-13 08:49:40|83858.6|83808.6|83861|83811|83867.6|83827.1|83846.1|83806.2|74
1620895790000|2021-05-13 08:49:50|83860.8|83810.8|83849.1|83824.1|83860.8|83824.7|83841.7|83805.9|75
1620895800000|2021-05-13 08:50:00|83848.8|83823.8|83843.5|83793.5|83861.8|83823.9|83834.2|83793.5|70
1620895810000|2021-05-13 08:50:10|83830.4|83805.4|83848.8|83823.8|83862.8|83825.3|83830.4|83799.3|72
1620895820000|2021-05-13 08:50:20|83849|83824|83853|83828|83863.4|83828.9|83849|83812.7|68
1620895830000|2021-05-13 08:50:30|83852.4|83827.4|83895.1|83845.1|83895.1|83855|83852.4|83821.8|76
1620895840000|2021-05-13 08:50:40|83895.5|83845.5|83899.1|83849.1|83902.8|83858.7|83880.8|83841.4|76
1620895850000|2021-05-13 08:50:50|83895.8|83845.8|83896.8|83846.8|83898.7|83861.4|83879.9|83845.8|66
1620895860000|2021-05-13 08:51:00|83896.4|83846.4|83905.4|83855.4|83905.4|83857.6|83870.6|83831.7|73
1620895870000|2021-05-13 08:51:10|83911|83861|83891.7|83866.7|83926.6|83882.1|83891.7|83852.8|73
1620895880000|2021-05-13 08:51:20|83890.1|83865.1|83907.9|83857.9|83907.9|83866.5|83875.4|83839.9|78
1620895890000|2021-05-13 08:51:30|83896.8|83871.8|83928.7|83878.7|83939.6|83903.3|83896.8|83871.8|73
1620895900000|2021-05-13 08:51:40|83928|83878|83932.3|83882.3|83938.8|83900.3|83914.4|83877.5|68
1620895910000|2021-05-13 08:51:50|83932.7|83882.7|83926.3|83876.3|83933|83894.5|83912.1|83874|56
1620895920000|2021-05-13 08:52:00|83926.4|83876.4|83903.6|83878.6|83926.7|83889|83902.2|83867.5|62
1620895930000|2021-05-13 08:52:10|83904.1|83879.1|83919.2|83869.2|83921.7|83879.4|83896.4|83856.1|68
1620895940000|2021-05-13 08:52:20|83922|83872|83909.7|83884.7|83924.2|83888.8|83899.8|83866.2|68
1620895950000|2021-05-13 08:52:30|83909.9|83884.9|83934.2|83909.2|83949.7|83912.1|83909.9|83883.1|67
1620895960000|2021-05-13 08:52:40|83934|83909|83934.1|83884.1|83948.6|83909.1|83923.7|83882.4|69
1620895970000|2021-05-13 08:52:50|83934.7|83884.7|83948.3|83898.3|83957.4|83909.4|83918.3|83882.1|64
1620895980000|2021-05-13 08:53:00|83946.7|83896.7|83918.6|83868.6|83947.3|83910.6|83918.6|83868.6|71
1620895990000|2021-05-13 08:53:10|83918.7|83868.7|83927.5|83877.5|83932.9|83892.4|83904.6|83868.6|71
1620896000000|2021-05-13 08:53:20|83926.3|83876.3|83939.5|83889.5|83952.6|83908.9|83911.9|83876|63
1620896010000|2021-05-13 08:53:30|83928.1|83903.1|83934.9|83884.9|83955.5|83918.9|83926.7|83884.9|69
1620896020000|2021-05-13 08:53:40|83935.1|83885.1|83951.3|83901.3|83951.9|83901.9|83912.4|83874.4|72
1620896030000|2021-05-13 08:53:50|83951|83901|83933|83883|83958.6|83917|83920.8|83880.4|68
1620896040000|2021-05-13 08:54:00|83920|83895|83912.8|83887.8|83934.5|83898.5|83912.1|83876|62
1620896050000|2021-05-13 08:54:10|83912.9|83887.9|83900.7|83875.7|83924.5|83890.6|83899.8|83866.6|57
1620896060000|2021-05-13 08:54:20|83899|83874|83903|83878|83910.8|83885.8|83898|83873|60
1620896070000|2021-05-13 08:54:30|83902.9|83877.9|83901.5|83876.5|83903.9|83878.9|83898.7|83873.7|55
1620896080000|2021-05-13 08:54:40|83899|83874|83905|83880|83915.9|83881.4|83897.9|83862.8|61
1620896090000|2021-05-13 08:54:50|83904.3|83879.3|83903.9|83878.9|83908.1|83883.1|83901.9|83876.9|60
1620896100000|2021-05-13 08:55:00|83903.7|83878.7|83899.9|83874.9|83904.9|83879.9|83899.3|83874.3|57
1620896110000|2021-05-13 08:55:10|83899.5|83874.5|83882.7|83857.7|83899.5|83874.5|83875.7|83837.2|71
1620896120000|2021-05-13 08:55:20|83881.9|83856.9|83875.4|83850.4|83892.4|83858.3|83873.9|83839.1|53
1620896130000|2021-05-13 08:55:30|83875.5|83850.5|83857.9|83832.9|83884.7|83850.5|83856.8|83816.1|72
1620896140000|2021-05-13 08:55:40|83857.1|83832.1|83851.6|83801.6|83860.7|83832.1|83834.8|83789.9|70
1620896150000|2021-05-13 08:55:50|83855.9|83805.9|83849.7|83799.7|83858|83815.5|83828.1|83788.7|74
1620896160000|2021-05-13 08:56:00|83851.6|83801.6|83858.1|83808.1|83870.9|83833.7|83839.7|83801.1|68
1620896170000|2021-05-13 08:56:10|83858.8|83808.8|83855|83805|83860|83820.7|83833.7|83794.6|61
1620896180000|2021-05-13 08:56:20|83854.8|83804.8|83844.7|83794.7|83857.7|83807.7|83843.5|83793.5|55
1620896190000|2021-05-13 08:56:30|83844.1|83794.1|83833.8|83783.8|83845.9|83801.6|83822.2|83782.1|55
1620896200000|2021-05-13 08:56:40|83834.9|83784.9|83832.7|83782.7|83837.1|83797|83815.1|83778.9|62
1620896210000|2021-05-13 08:56:50|83833.9|83783.9|83822.8|83772.8|83834|83784|83820.9|83770.9|63
1620896220000|2021-05-13 08:57:00|83822.9|83772.9|83813.4|83763.4|83823.8|83773.8|83810.6|83760.6|52
1620896230000|2021-05-13 08:57:10|83814.6|83764.6|83816.9|83766.9|83823.9|83778.3|83799.6|83758.5|68
1620896240000|2021-05-13 08:57:20|83818.3|83768.3|83790.3|83740.3|83820.7|83779.3|83783.9|83740.2|62
1620896250000|2021-05-13 08:57:30|83791.1|83741.1|83787.8|83737.8|83793.6|83743.6|83787.8|83737.8|49
1620896260000|2021-05-13 08:57:40|83788.3|83738.3|83774.3|83724.3|83788.3|83746.8|83768.2|83724.3|44
1620896270000|2021-05-13 08:57:50|83772.7|83722.7|83792.3|83742.3|83797.9|83751.8|83769.1|83719.1|67
1620896280000|2021-05-13 08:58:00|83792.5|83742.5|83790.5|83740.5|83802.5|83755.2|83778.1|83739.7|68
1620896290000|2021-05-13 08:58:10|83791.2|83741.2|83792.8|83742.8|83796.1|83746.1|83789.6|83739.6|46
1620896300000|2021-05-13 08:58:20|83793.1|83743.1|83792.2|83742.2|83795.7|83745.7|83792|83742|59
1620896310000|2021-05-13 08:58:30|83790.1|83740.1|83796.9|83746.9|83798.2|83748.2|83790.1|83740.1|57
1620896320000|2021-05-13 08:58:40|83797|83747|83788|83738|83797|83747|83787.9|83737.9|45
1620896330000|2021-05-13 08:58:50|83788.8|83738.8|83791.8|83741.8|83794.3|83744.3|83788.7|83738.7|56
1620896340000|2021-05-13 08:59:00|83791.7|83741.7|83778.2|83753.2|83794.7|83758.1|83778.2|83740|60
1620896350000|2021-05-13 08:59:10|83778.5|83753.5|83782.1|83757.1|83782.3|83757.3|83778|83753|55
1620896360000|2021-05-13 08:59:20|83782.3|83757.3|83780.7|83755.7|83782.9|83757.9|83776.1|83751.1|70
1620896370000|2021-05-13 08:59:30|83780.8|83755.8|83780.8|83755.8|83781.8|83756.8|83779.9|83754.9|43
1620896380000|2021-05-13 08:59:40|83780.7|83755.7|83773.5|83748.5|83793.8|83757.2|83772.1|83742.4|46
1620896390000|2021-05-13 08:59:50|83773.2|83748.2|83776.3|83751.3|83777.2|83752.2|83773.1|83748.1|65
1620896400000|2021-05-13 09:00:00|83786.1|83736.1|83745.2|83695.2|83789|83747.7|83744.9|83694.9|70
1620896410000|2021-05-13 09:00:10|83744.3|83694.3|83743.1|83693.1|83749.9|83699.9|83737.7|83687.7|65
1620896420000|2021-05-13 09:00:20|83743.2|83693.2|83725.7|83675.7|83743.2|83693.2|83719.2|83669.2|73
1620896430000|2021-05-13 09:00:30|83723.8|83673.8|83729.4|83679.4|83731.5|83681.5|83723.7|83673.7|49
1620896440000|2021-05-13 09:00:40|83729.5|83679.5|83723.3|83673.3|83730.3|83680.3|83723.3|83673.3|41
1620896450000|2021-05-13 09:00:50|83721.8|83671.8|83723.5|83673.5|83725.9|83684.4|83704.3|83668.5|54
1620896460000|2021-05-13 09:01:00|83724.1|83674.1|83718.8|83668.8|83726.3|83685.8|83706|83667.2|57
1620896470000|2021-05-13 09:01:10|83719.4|83669.4|83724.5|83674.5|83729.5|83693|83712.3|83667.3|60
1620896480000|2021-05-13 09:01:20|83724|83674|83698.8|83673.8|83724.9|83681.5|83697.7|83662|56
1620896490000|2021-05-13 09:01:30|83698.4|83673.4|83698|83673|83703.9|83678.9|83697.5|83672.5|46
1620896500000|2021-05-13 09:01:40|83697.5|83672.5|83700.4|83675.4|83715.3|83677.9|83697.4|83656.8|46
1620896510000|2021-05-13 09:01:50|83700.3|83675.3|83696|83671|83700.9|83675.9|83694.7|83669.7|29
1620896520000|2021-05-13 09:02:00|83695|83670|83679.8|83629.8|83698.5|83670|83679.3|83629.3|61
1620896530000|2021-05-13 09:02:10|83680.8|83630.8|83678.1|83628.1|83680.8|83639.7|83661.9|83620.8|67
1620896540000|2021-05-13 09:02:20|83678.6|83628.6|83675|83625|83679.2|83638.8|83663.1|83623.4|64
1620896550000|2021-05-13 09:02:30|83674.1|83624.1|83685.3|83635.3|83685.3|83635.3|83674.1|83624.1|56
1620896560000|2021-05-13 09:02:40|83686.1|83636.1|83684.1|83634.1|83690.9|83646.1|83670|83631.9|53
1620896570000|2021-05-13 09:02:50|83684|83634|83686|83636|83690|83651.4|83676|83634|49
1620896580000|2021-05-13 09:03:00|83691.4|83641.4|83690.1|83640.1|83694.1|83644.1|83689.6|83639.6|60
1620896590000|2021-05-13 09:03:10|83688.3|83638.3|83683.3|83633.3|83692|83642|83682.6|83632.6|49
1620896600000|2021-05-13 09:03:20|83682.9|83632.9|83687.6|83637.6|83687.8|83637.8|83682.9|83632.9|45
1620896610000|2021-05-13 09:03:30|83686.1|83636.1|83687.6|83637.6|83689.4|83639.4|83686.1|83636.1|41
1620896620000|2021-05-13 09:03:40|83688.4|83638.4|83691.5|83641.5|83694|83644|83686|83636|39
1620896630000|2021-05-13 09:03:50|83691.8|83641.8|83674.5|83624.5|83691.8|83641.8|83674.5|83624.5|49
1620896640000|2021-05-13 09:04:00|83661.7|83636.7|83661.1|83636.1|83673.9|83636.7|83656.2|83620.5|61
1620896650000|2021-05-13 09:04:10|83661.2|83636.2|83673.1|83623.1|83677|83637.1|83657|83622.1|60
1620896660000|2021-05-13 09:04:20|83672.6|83622.6|83660.9|83610.9|83674.3|83624.3|83644.5|83608.5|49
1620896670000|2021-05-13 09:04:30|83660.6|83610.6|83664.2|83614.2|83664.3|83614.3|83659.3|83609.3|48
1620896680000|2021-05-13 09:04:40|83663.5|83613.5|83658.8|83608.8|83664.3|83614.3|83658.3|83608.3|42
1620896690000|2021-05-13 09:04:50|83659.1|83609.1|83660.2|83610.2|83660.2|83610.2|83654|83604|48
1620896700000|2021-05-13 09:05:00|83659.8|83609.8|83698|83648|83702.1|83652.1|83659.2|83609.2|68
1620896710000|2021-05-13 09:05:10|83699|83649|83699|83649|83702.9|83652.9|83697.7|83647.7|59
1620896720000|2021-05-13 09:05:20|83699.5|83649.5|83700.9|83650.9|83701.2|83651.2|83694.5|83644.5|50
1620896730000|2021-05-13 09:05:30|83701|83651|83700.6|83650.6|83703.3|83653.3|83699.1|83649.1|40
1620896740000|2021-05-13 09:05:40|83700.5|83650.5|83683.4|83633.4|83703.1|83653.1|83669.1|83633.1|64
1620896750000|2021-05-13 09:05:50|83683.3|83633.3|83684.9|83634.9|83685.7|83635.7|83679.9|83629.9|51
1620896760000|2021-05-13 09:06:00|83684.4|83634.4|83687.9|83637.9|83689.4|83639.4|83684.4|83634.4|37
1620896770000|2021-05-13 09:06:10|83688.1|83638.1|83712.3|83662.3|83715|83665|83686.4|83636.4|62
1620896780000|2021-05-13 09:06:20|83713.1|83663.1|83716.1|83666.1|83718.3|83668.3|83711.2|83661.2|49
1620896790000|2021-05-13 09:06:30|83713.4|83663.4|83707.6|83657.6|83717.5|83674.2|83696.8|83655.7|59
1620896800000|2021-05-13 09:06:40|83707.9|83657.9|83698.6|83673.6|83712.6|83675.4|83696.6|83656.8|44
1620896810000|2021-05-13 09:06:50|83699.1|83674.1|83714.6|83664.6|83716.1|83674.4|83698.9|83663.2|31
1620896820000|2021-05-13 09:07:00|83714.2|83664.2|83690.4|83640.4|83714.7|83664.7|83690.4|83640.4|59
1620896830000|2021-05-13 09:07:10|83690.7|83640.7|83680.2|83655.2|83707|83665.5|83674.2|83636.1|69
1620896840000|2021-05-13 09:07:20|83681.4|83656.4|83725|83675|83725.8|83684.1|83681.4|83642.7|64
1620896850000|2021-05-13 09:07:30|83724.2|83674.2|83711.1|83686.1|83725.3|83687.1|83710.3|83671.1|52
1620896860000|2021-05-13 09:07:40|83724.1|83674.1|83724.6|83674.6|83726.2|83676.2|83723|83673|39
1620896870000|2021-05-13 09:07:50|83724.5|83674.5|83731.5|83681.5|83732.6|83682.6|83723.8|83673.8|46
1620896880000|2021-05-13 09:08:00|83731.8|83681.8|83720.6|83670.6|83734.9|83697.5|83708.4|83670.6|60
1620896890000|2021-05-13 09:08:10|83719|83669|83715.2|83665.2|83719|83669|83705.6|83655.6|51
1620896900000|2021-05-13 09:08:20|83713.7|83663.7|83702.7|83677.7|83716.9|83677.7|83701.8|83659.5|52
1620896910000|2021-05-13 09:08:30|83703|83678|83719.3|83669.3|83719.4|83680.6|83701.9|83668.2|36
1620896920000|2021-05-13 09:08:40|83719.4|83669.4|83710.4|83660.4|83719.4|83669.4|83707.7|83657.7|37
1620896930000|2021-05-13 09:08:50|83711|83661|83697|83647|83711.3|83661.3|83692.1|83642.1|58
1620896940000|2021-05-13 09:09:00|83697.1|83647.1|83704.7|83654.7|83705.6|83655.6|83695.4|83645.4|51
1620896950000|2021-05-13 09:09:10|83706.5|83656.5|83698.6|83648.6|83706.5|83656.5|83696.2|83646.2|58
1620896960000|2021-05-13 09:09:20|83697.4|83647.4|83697.2|83647.2|83697.7|83647.7|83694.5|83644.5|35
1620896970000|2021-05-13 09:09:30|83697.5|83647.5|83707.1|83657.1|83708.4|83658.4|83690.8|83640.8|53
1620896980000|2021-05-13 09:09:40|83707.8|83657.8|83706.3|83656.3|83708.4|83658.4|83704.5|83654.5|37
1620896990000|2021-05-13 09:09:50|83706.5|83656.5|83734.2|83684.2|83738.1|83688.1|83685.9|83648.7|56
1620897000000|2021-05-13 09:10:00|83731.9|83681.9|83711.5|83661.5|83731.9|83681.9|83709.1|83659.1|63
1620897010000|2021-05-13 09:10:10|83712.2|83662.2|83699.4|83649.4|83712.7|83662.7|83698.9|83648.9|60
1620897020000|2021-05-13 09:10:20|83699.7|83649.7|83705.5|83680.5|83724.3|83680.5|83699.7|83649.7|52
1620897030000|2021-05-13 09:10:30|83709.6|83684.6|83720.8|83670.8|83724|83685.9|83708.2|83670|40
1620897040000|2021-05-13 09:10:40|83721.1|83671.1|83720.5|83670.5|83724.8|83674.8|83719.8|83669.8|50
1620897050000|2021-05-13 09:10:50|83720.2|83670.2|83716.9|83666.9|83724.2|83674.2|83716.9|83666.9|53
1620897060000|2021-05-13 09:11:00|83717.5|83667.5|83735.2|83685.2|83736.7|83686.7|83714.5|83664.5|62
1620897070000|2021-05-13 09:11:10|83735.1|83685.1|83732.8|83682.8|83735.5|83685.5|83729.3|83679.3|51
1620897080000|2021-05-13 09:11:20|83733.1|83683.1|83735.9|83685.9|83739|83689|83733.1|83683.1|61
1620897090000|2021-05-13 09:11:30|83736.1|83686.1|83733.7|83683.7|83736.1|83698|83720|83682.5|47
1620897100000|2021-05-13 09:11:40|83734.5|83684.5|83737.7|83687.7|83740.2|83697.1|83721.5|83683|49
1620897110000|2021-05-13 09:11:50|83737.4|83687.4|83745.6|83695.6|83745.9|83695.9|83734.9|83684.9|49
1620897120000|2021-05-13 09:12:00|83745.8|83695.8|83737.3|83687.3|83745.8|83700.1|83724.1|83685.3|44
1620897130000|2021-05-13 09:12:10|83737.1|83687.1|83726.8|83701.8|83737.2|83702|83719.6|83682.1|56
1620897140000|2021-05-13 09:12:20|83726.9|83701.9|83723.9|83698.9|83733.4|83708.4|83723.4|83698.4|49
1620897150000|2021-05-13 09:12:30|83723.1|83698.1|83721.4|83696.4|83725|83700|83721|83696|35
1620897160000|2021-05-13 09:12:40|83721.6|83696.6|83738.5|83688.5|83739.9|83701.7|83721|83687.5|40
1620897170000|2021-05-13 09:12:50|83737.7|83687.7|83728.7|83703.7|83738.5|83703.9|83724.2|83686.9|51
1620897180000|2021-05-13 09:13:00|83728.4|83703.4|83729.9|83704.9|83730.5|83705.5|83727.9|83702.9|36
1620897190000|2021-05-13 09:13:10|83730.6|83705.6|83729.6|83679.6|83734.2|83706.2|83721|83679.6|48
1620897200000|2021-05-13 09:13:20|83725|83675|83714.8|83689.8|83728|83691.1|83713.2|83675|58
1620897210000|2021-05-13 09:13:30|83714.2|83689.2|83712.8|83687.8|83732.1|83698.7|83712.4|83681|59
1620897220000|2021-05-13 09:13:40|83712.6|83687.6|83712.5|83687.5|83713|83688|83709|83684|46
1620897230000|2021-05-13 09:13:50|83712.3|83687.3|83715.1|83690.1|83717.5|83692.5|83712.3|83687.3|42
1620897240000|2021-05-13 09:14:00|83714.7|83689.7|83715.2|83690.2|83728.1|83695.6|83714.7|83677.9|45
1620897250000|2021-05-13 09:14:10|83715.5|83690.5|83724.2|83699.2|83724.2|83699.2|83714.7|83689.7|39
1620897260000|2021-05-13 09:14:20|83723.9|83698.9|83748.4|83698.4|83748.4|83704.2|83722.9|83694.3|41
1620897270000|2021-05-13 09:14:30|83751.8|83701.8|83751.7|83701.7|83755.4|83705.4|83750.2|83700.2|63
1620897280000|2021-05-13 09:14:40|83751.6|83701.6|83745.6|83695.6|83755.8|83705.8|83745.6|83695.6|47
1620897290000|2021-05-13 09:14:50|83746.1|83696.1|83751|83701|83751.9|83701.9|83744.6|83694.6|52
1620897300000|2021-05-13 09:15:00|83751.2|83701.2|83750|83700|83752.6|83702.6|83748.4|83698.4|54
1620897310000|2021-05-13 09:15:10|83749.6|83699.6|83767.2|83717.2|83770.8|83720.8|83749.3|83699.3|53
1620897320000|2021-05-13 09:15:20|83770.6|83720.6|83765.3|83715.3|83770.7|83720.7|83760.1|83710.1|59
1620897330000|2021-05-13 09:15:30|83764.2|83714.2|83767.9|83717.9|83767.9|83729.2|83750.4|83713.7|50
1620897340000|2021-05-13 09:15:40|83767.8|83717.8|83772.8|83722.8|83774.8|83724.8|83767.2|83717.2|49
1620897350000|2021-05-13 09:15:50|83771.6|83721.6|83772.8|83722.8|83775.7|83735.5|83758.7|83719.3|51
1620897360000|2021-05-13 09:16:00|83772.4|83722.4|83770.3|83720.3|83776.5|83737.4|83755.4|83717.6|45
1620897370000|2021-05-13 09:16:10|83770.2|83720.2|83749.3|83724.3|83770.3|83732.9|83748.3|83710.9|61
1620897380000|2021-05-13 09:16:20|83749.4|83724.4|83771.3|83721.3|83771.3|83729.3|83749.3|83715|45
1620897390000|2021-05-13 09:16:30|83772.2|83722.2|83762.9|83737.9|83780|83739.9|83762.8|83721.2|43
1620897400000|2021-05-13 09:16:40|83763.1|83738.1|83775.3|83725.3|83775.3|83739.5|83758.7|83719.5|42
1620897410000|2021-05-13 09:16:50|83777.2|83727.2|83769.5|83719.5|83778.7|83733.2|83754.3|83718.7|48
1620897420000|2021-05-13 09:17:00|83769.6|83719.6|83763.5|83738.5|83773.1|83739.8|83757.5|83719.1|44
1620897430000|2021-05-13 09:17:10|83763.7|83738.7|83764.2|83739.2|83765.3|83740.3|83761.3|83736.3|41
1620897440000|2021-05-13 09:17:20|83764.3|83739.3|83789.8|83739.8|83789.8|83745|83764.3|83731|39
1620897450000|2021-05-13 09:17:30|83790.1|83740.1|83778.5|83753.5|83798.7|83756.8|83773.7|83737.4|55
1620897460000|2021-05-13 09:17:40|83778.7|83753.7|83795.8|83745.8|83799|83762.1|83778.1|83743.7|42
1620897470000|2021-05-13 09:17:50|83795.2|83745.2|83794.8|83744.8|83797|83758|83782.2|83743.3|44
1620897480000|2021-05-13 09:18:00|83795|83745|83811.8|83761.8|83812|83762|83782.4|83741.9|50
1620897490000|2021-05-13 09:18:10|83816.4|83766.4|83818.6|83768.6|83820.2|83779.7|83802|83763.6|65
1620897500000|2021-05-13 09:18:20|83818.8|83768.8|83816.5|83766.5|83819.7|83782.2|83802.5|83766|55
1620897510000|2021-05-13 09:18:30|83811.4|83761.4|83802.6|83752.6|83811.8|83761.8|83801.7|83751.7|50
1620897520000|2021-05-13 09:18:40|83802.9|83752.9|83805.6|83755.6|83806.5|83759.8|83784.4|83745.1|52
1620897530000|2021-05-13 09:18:50|83805.4|83755.4|83804.4|83754.4|83806|83756|83794.3|83744.3|49
1620897540000|2021-05-13 09:19:00|83804.6|83754.6|83797.4|83747.4|83804.6|83754.6|83793|83743|45
1620897550000|2021-05-13 09:19:10|83795.4|83745.4|83797.8|83747.8|83802.4|83759.5|83783.3|83745.4|57
1620897560000|2021-05-13 09:19:20|83797.7|83747.7|83793.5|83743.5|83800.3|83750.3|83786.3|83736.3|45
1620897570000|2021-05-13 09:19:30|83792.4|83742.4|83791.6|83741.6|83793.7|83743.7|83786.1|83736.1|58
1620897580000|2021-05-13 09:19:40|83792.2|83742.2|83781.7|83731.7|83792.4|83743.7|83767.1|83725.1|50
1620897590000|2021-05-13 09:19:50|83779.9|83729.9|83766.6|83741.6|83785|83751.1|83764.7|83723.7|55
1620897600000|2021-05-13 09:20:00|83765.3|83740.3|83781|83731|83781|83743|83761.1|83729.4|42
1620897610000|2021-05-13 09:20:10|83780.3|83730.3|83784.8|83734.8|83785.6|83735.6|83779.9|83729.9|34
1620897620000|2021-05-13 09:20:20|83784.2|83734.2|83783.9|83733.9|83785.5|83745.1|83766.7|83729.9|52
1620897630000|2021-05-13 09:20:30|83784.3|83734.3|83771.5|83746.5|83784.4|83748.2|83771.2|83734.1|30
1620897640000|2021-05-13 09:20:40|83771.7|83746.7|83788.6|83738.6|83791.3|83751.5|83771.7|83734.7|50
1620897650000|2021-05-13 09:20:50|83787.9|83737.9|83783.8|83733.8|83790.1|83740.1|83783.7|83733.7|45
1620897660000|2021-05-13 09:21:00|83785.1|83735.1|83784.7|83734.7|83786.3|83736.3|83782.7|83732.7|40
1620897670000|2021-05-13 09:21:10|83784.5|83734.5|83776.8|83726.8|83788|83742.9|83763.4|83724.1|64
1620897680000|2021-05-13 09:21:20|83775.9|83725.9|83791.3|83741.3|83791.7|83747.8|83763.9|83724.9|67
1620897690000|2021-05-13 09:21:30|83791.8|83741.8|83796|83746|83798.3|83752.6|83774.6|83738.4|62
1620897700000|2021-05-13 09:21:40|83796.2|83746.2|83804.1|83754.1|83808.4|83761|83780.1|83743.4|66
1620897710000|2021-05-13 09:21:50|83804.3|83754.3|83790.9|83740.9|83806|83767.8|83785.5|83735.6|67
1620897720000|2021-05-13 09:22:00|83791.5|83741.5|83774.6|83749.6|83792.4|83751.3|83774.4|83735.8|47
1620897730000|2021-05-13 09:22:10|83774.8|83749.8|83787.5|83737.5|83788.8|83752.6|83774.5|83735|40
1620897740000|2021-05-13 09:22:20|83788.2|83738.2|83775.9|83750.9|83800|83761|83771.5|83736.1|53
1620897750000|2021-05-13 09:22:30|83776|83751|83785.7|83735.7|83787.1|83753.7|83776|83733.2|48
1620897760000|2021-05-13 09:22:40|83783.5|83733.5|83786.7|83736.7|83788.1|83738.1|83783.5|83733.5|52
1620897770000|2021-05-13 09:22:50|83786.5|83736.5|83767.8|83717.8|83786.5|83736.5|83766.6|83716.6|62
1620897780000|2021-05-13 09:23:00|83767.5|83717.5|83753.9|83703.9|83769.3|83729|83753|83703|59
1620897790000|2021-05-13 09:23:10|83754.2|83704.2|83754.2|83704.2|83754.9|83704.9|83746.4|83696.4|57
1620897800000|2021-05-13 09:23:20|83753.9|83703.9|83754.1|83704.1|83756.1|83706.1|83747.8|83697.8|52
1620897810000|2021-05-13 09:23:30|83753.8|83703.8|83752.8|83702.8|83755.5|83705.5|83751.8|83701.8|48
1620897820000|2021-05-13 09:23:40|83752.5|83702.5|83750.1|83700.1|83753|83703|83748.8|83698.8|43
1620897830000|2021-05-13 09:23:50|83750|83700|83748.9|83698.9|83750.4|83700.4|83748.5|83698.5|39
1620897840000|2021-05-13 09:24:00|83750.2|83700.2|83758.6|83708.6|83758.8|83708.8|83749.9|83699.9|53
1620897850000|2021-05-13 09:24:10|83759.2|83709.2|83775.7|83725.7|83775.7|83730|83748.7|83709.2|58
1620897860000|2021-05-13 09:24:20|83783.1|83733.1|83758.5|83733.5|83783.1|83736.1|83753.6|83716.7|60
1620897870000|2021-05-13 09:24:30|83758.7|83733.7|83747|83722|83772.8|83734.1|83741.7|83709.2|48
1620897880000|2021-05-13 09:24:40|83746.5|83721.5|83768.6|83718.6|83768.8|83728.6|83746.4|83714.6|47
1620897890000|2021-05-13 09:24:50|83768.7|83718.7|83785.2|83735.2|83786.6|83746.8|83756.8|83718.5|59
1620897900000|2021-05-13 09:25:00|83785.6|83735.6|83782.2|83732.2|83787.7|83746.8|83769.5|83729.1|48
1620897910000|2021-05-13 09:25:10|83782.3|83732.3|83776.4|83726.4|83782.3|83738.1|83759.4|83722.4|49
1620897920000|2021-05-13 09:25:20|83776.7|83726.7|83775.3|83725.3|83780.1|83730.1|83769.8|83719.8|38
1620897930000|2021-05-13 09:25:30|83775.2|83725.2|83781.7|83731.7|83790.7|83751.1|83772.4|83725.2|64
1620897940000|2021-05-13 09:25:40|83782|83732|83758.6|83733.6|83782.4|83735.5|83757|83722.6|52
1620897950000|2021-05-13 09:25:50|83759|83734|83769.5|83719.5|83773.1|83735.6|83758.9|83715.6|41
1620897960000|2021-05-13 09:26:00|83768.1|83718.1|83766.2|83716.2|83771.8|83733.9|83754.5|83716.2|49
1620897970000|2021-05-13 09:26:10|83764|83714|83750.5|83725.5|83769.2|83731.2|83750.4|83714|60
1620897980000|2021-05-13 09:26:20|83753.9|83728.9|83742.9|83717.9|83765.8|83728.9|83741.9|83703.8|52
1620897990000|2021-05-13 09:26:30|83743|83718|83749|83699|83764.8|83718|83743|83695.4|61
1620898000000|2021-05-13 09:26:40|83748|83698|83761.3|83711.3|83765|83715.5|83740.5|83697.9|65
1620898010000|2021-05-13 09:26:50|83761.4|83711.4|83757.1|83707.1|83761.4|83711.4|83754.3|83704.3|50
1620898020000|2021-05-13 09:27:00|83757.9|83707.9|83744.6|83694.6|83758|83708|83743.5|83693.5|46
1620898030000|2021-05-13 09:27:10|83743.7|83693.7|83726.1|83676.1|83744.9|83694.9|83724.9|83674.9|50
1620898040000|2021-05-13 09:27:20|83726.2|83676.2|83729.7|83679.7|83731.7|83681.7|83716.3|83666.3|65
1620898050000|2021-05-13 09:27:30|83730.6|83680.6|83724.4|83674.4|83733.4|83683.4|83723.3|83673.3|57
1620898060000|2021-05-13 09:27:40|83723.5|83673.5|83723.4|83673.4|83731|83681|83722.7|83672.7|56
1620898070000|2021-05-13 09:27:50|83723.6|83673.6|83730.8|83680.8|83731.3|83681.3|83720.3|83670.3|63
1620898080000|2021-05-13 09:28:00|83729.7|83679.7|83732.8|83682.8|83733.9|83683.9|83727.9|83677.9|47
1620898090000|2021-05-13 09:28:10|83732.9|83682.9|83721.5|83671.5|83732.9|83687.6|83708.6|83669.3|55
1620898100000|2021-05-13 09:28:20|83722.1|83672.1|83720.5|83670.5|83725.4|83684.6|83703.3|83665.1|57
1620898110000|2021-05-13 09:28:30|83720.4|83670.4|83716.6|83666.6|83721.8|83671.8|83714.3|83664.3|47
1620898120000|2021-05-13 09:28:40|83717.4|83667.4|83719.6|83669.6|83720.9|83670.9|83716.2|83666.2|45
1620898130000|2021-05-13 09:28:50|83718.5|83668.5|83721.9|83671.9|83723.2|83673.2|83713.7|83663.7|45
1620898140000|2021-05-13 09:29:00|83719.7|83669.7|83723.3|83673.3|83725.3|83675.3|83719.7|83669.7|47
1620898150000|2021-05-13 09:29:10|83724.6|83674.6|83723.8|83673.8|83724.9|83674.9|83721.1|83671.1|49
1620898160000|2021-05-13 09:29:20|83724.9|83674.9|83724.1|83674.1|83725.5|83675.5|83722.1|83672.1|45
1620898170000|2021-05-13 09:29:30|83722.8|83672.8|83723.7|83673.7|83726.2|83676.2|83720.2|83670.2|58
1620898180000|2021-05-13 09:29:40|83724.5|83674.5|83722.5|83672.5|83725.2|83675.2|83715.9|83665.9|53
1620898190000|2021-05-13 09:29:50|83722.2|83672.2|83715.9|83665.9|83723.6|83673.6|83714.8|83664.8|53
1620898200000|2021-05-13 09:30:00|83716|83666|83726.8|83676.8|83728.7|83678.7|83714.3|83664.3|64
1620898210000|2021-05-13 09:30:10|83726.2|83676.2|83725|83675|83729.4|83691.4|83714.4|83675|50
1620898220000|2021-05-13 09:30:20|83725.2|83675.2|83711.6|83686.6|83726.4|83688.4|83707.2|83670.6|41
1620898230000|2021-05-13 09:30:30|83711.9|83686.9|83724.1|83674.1|83727.9|83689.5|83710.4|83673.4|47
1620898240000|2021-05-13 09:30:40|83723.8|83673.8|83726|83676|83727.1|83677.1|83722.6|83672.6|37
1620898250000|2021-05-13 09:30:50|83725.2|83675.2|83719.3|83669.3|83726.3|83676.3|83718.1|83668.1|45
1620898260000|2021-05-13 09:31:00|83719.2|83669.2|83722.2|83672.2|83723.4|83673.4|83718.6|83668.6|47
1620898270000|2021-05-13 09:31:10|83722.5|83672.5|83747.6|83697.6|83749.1|83699.1|83722.2|83672.2|60
1620898280000|2021-05-13 09:31:20|83747.7|83697.7|83734.7|83709.7|83755.4|83714|83730.4|83690.3|62
1620898290000|2021-05-13 09:31:30|83734.9|83709.9|83746.8|83696.8|83749.2|83709.9|83734.1|83694|63
1620898300000|2021-05-13 09:31:40|83747.3|83697.3|83750|83700|83754|83704|83734.7|83684.7|65
1620898310000|2021-05-13 09:31:50|83749.9|83699.9|83754.9|83704.9|83755|83712.6|83734.6|83698.6|63
1620898320000|2021-05-13 09:32:00|83753.5|83703.5|83752.7|83702.7|83755.2|83705.2|83748.6|83698.6|63
1620898330000|2021-05-13 09:32:10|83752.8|83702.8|83738.6|83713.6|83753|83714.1|83738.3|83698.4|53
1620898340000|2021-05-13 09:32:20|83738.4|83713.4|83761.1|83711.1|83763.8|83714.7|83738.4|83706.9|63
1620898350000|2021-05-13 09:32:30|83761.4|83711.4|83761.1|83711.1|83762.3|83712.3|83760.2|83710.2|51
1620898360000|2021-05-13 09:32:40|83760.8|83710.8|83772.4|83722.4|83774|83728.1|83753.1|83710.8|39
1620898370000|2021-05-13 09:32:50|83771.5|83721.5|83775.9|83725.9|83784.2|83734.2|83771.5|83721.5|55
1620898380000|2021-05-13 09:33:00|83775.8|83725.8|83784.1|83734.1|83788.9|83738.9|83775.8|83725.8|65
1620898390000|2021-05-13 09:33:10|83784.6|83734.6|83783.2|83733.2|83786.7|83736.7|83782.6|83732.6|48
1620898400000|2021-05-13 09:33:20|83782.7|83732.7|83781.6|83731.6|83783.2|83733.2|83780.9|83730.9|44
1620898410000|2021-05-13 09:33:30|83782|83732|83786.6|83736.6|83787.1|83737.1|83781.2|83731.2|45
1620898420000|2021-05-13 09:33:40|83786.8|83736.8|83794.9|83744.9|83800.4|83754.7|83775.4|83734.5|55
1620898430000|2021-05-13 09:33:50|83794.7|83744.7|83797.6|83747.6|83797.6|83747.6|83793.9|83743.9|39
1620898440000|2021-05-13 09:34:00|83796.8|83746.8|83775.9|83750.9|83796.8|83750.9|83773.7|83738.3|31
1620898450000|2021-05-13 09:34:10|83790.6|83740.6|83772.1|83722.1|83790.8|83740.8|83771.5|83721.5|50
1620898460000|2021-05-13 09:34:20|83774|83724|83784.7|83734.7|83785.4|83735.4|83771.5|83721.5|46
1620898470000|2021-05-13 09:34:30|83784.6|83734.6|83782.9|83732.9|83786.1|83736.1|83782.2|83732.2|51
1620898480000|2021-05-13 09:34:40|83782.8|83732.8|83771.6|83721.6|83783|83733|83770|83720|44
1620898490000|2021-05-13 09:34:50|83771.7|83721.7|83764.6|83714.6|83771.7|83721.7|83761.3|83711.3|41
1620898500000|2021-05-13 09:35:00|83767.2|83717.2|83754.7|83704.7|83768.8|83718.8|83754.7|83704.7|48
1620898510000|2021-05-13 09:35:10|83757.8|83707.8|83757.9|83732.9|83770.4|83732.9|83754.2|83704.2|48
1620898520000|2021-05-13 09:35:20|83755.7|83730.7|83786.1|83736.1|83786.1|83746.5|83755.7|83717.6|64
1620898530000|2021-05-13 09:35:30|83786.9|83736.9|83785.9|83735.9|83793|83748.8|83771.7|83734.2|56
1620898540000|2021-05-13 09:35:40|83786.9|83736.9|83797|83747|83797.5|83747.5|83783.3|83733.3|48
1620898550000|2021-05-13 09:35:50|83798.7|83748.7|83800.9|83750.9|83801.3|83763.3|83788|83746.3|55
1620898560000|2021-05-13 09:36:00|83801.7|83751.7|83813.7|83763.7|83814.4|83769.3|83790|83750.8|53
1620898570000|2021-05-13 09:36:10|83812|83762|83814.1|83764.1|83815.1|83765.1|83809.4|83759.4|57
1620898580000|2021-05-13 09:36:20|83814.3|83764.3|83806.7|83756.7|83817.1|83767.1|83805.9|83755.9|53
1620898590000|2021-05-13 09:36:30|83810|83760|83802.2|83752.2|83810|83768.2|83785.1|83747|50
1620898600000|2021-05-13 09:36:40|83802.1|83752.1|83803.4|83753.4|83808.1|83758.1|83802|83752|48
1620898610000|2021-05-13 09:36:50|83803.8|83753.8|83784.6|83759.6|83805.2|83762.6|83784.6|83747.4|48
1620898620000|2021-05-13 09:37:00|83784.2|83759.2|83788.7|83738.7|83794.3|83759.7|83784|83738.7|47
1620898630000|2021-05-13 09:37:10|83788.6|83738.6|83802.4|83752.4|83803.7|83753.7|83788.6|83738.6|48
1620898640000|2021-05-13 09:37:20|83802|83752|83803|83753|83803.4|83753.4|83801.5|83751.5|47
1620898650000|2021-05-13 09:37:30|83802.6|83752.6|83804|83754|83807.1|83765.8|83788.8|83748.7|49
1620898660000|2021-05-13 09:37:40|83804.5|83754.5|83786.8|83761.8|83807.6|83765.2|83785.5|83749.5|40
1620898670000|2021-05-13 09:37:50|83787.4|83762.4|83803.5|83753.5|83804.6|83762.4|83787.4|83748.2|48
1620898680000|2021-05-13 09:38:00|83803.4|83753.4|83806.3|83756.3|83807.1|83757.1|83801.7|83751.7|34
1620898690000|2021-05-13 09:38:10|83805.4|83755.4|83793|83768|83813.3|83770.2|83791.8|83754.2|61
1620898700000|2021-05-13 09:38:20|83792.7|83767.7|83812.5|83762.5|83812.6|83769.9|83791.7|83757.6|49
1620898710000|2021-05-13 09:38:30|83812.2|83762.2|83813.2|83763.2|83815|83765|83809.1|83759.1|39
1620898720000|2021-05-13 09:38:40|83813.7|83763.7|83810.7|83760.7|83815|83765|83809.4|83759.4|44
1620898730000|2021-05-13 09:38:50|83810.6|83760.6|83807.1|83782.1|83819.4|83782.6|83805.7|83759.8|44
1620898740000|2021-05-13 09:39:00|83806.8|83781.8|83823|83773|83825.7|83782.2|83806.4|83768.8|45
1620898750000|2021-05-13 09:39:10|83823.3|83773.3|83805.1|83780.1|83823.6|83780.2|83800.3|83762|41
1620898760000|2021-05-13 09:39:20|83804.6|83779.6|83820.6|83770.6|83822.3|83779.6|83802.5|83768.5|54
1620898770000|2021-05-13 09:39:30|83820.8|83770.8|83805.3|83780.3|83821.6|83781.3|83803.2|83767.6|38
1620898780000|2021-05-13 09:39:40|83805.7|83780.7|83824|83774|83824|83784.6|83804.8|83772.6|29
1620898790000|2021-05-13 09:39:50|83823.7|83773.7|83820.9|83770.9|83823.7|83784|83808.5|83769.7|35
1620898800000|2021-05-13 09:40:00|83820.8|83770.8|83817.8|83767.8|83821|83771|83817.6|83767.6|24
1620898810000|2021-05-13 09:40:10|83817.6|83767.6|83837.4|83787.4|83838.3|83788.3|83817.6|83767.6|28
1620898820000|2021-05-13 09:40:20|83838|83788|83822.2|83797.2|83838.1|83797.2|83820.8|83783.3|35
1620898830000|2021-05-13 09:40:30|83822|83797|83822.1|83797.1|83823.4|83798.4|83821.2|83796.2|22
1620898840000|2021-05-13 09:40:40|83821.9|83796.9|83842.2|83792.2|83842.2|83803.9|83821.9|83788.6|51
1620898850000|2021-05-13 09:40:50|83841.1|83791.1|83855.5|83805.5|83859.8|83809.8|83840.5|83790.5|59
1620898860000|2021-05-13 09:41:00|83854.6|83804.6|83857.2|83807.2|83858.5|83808.5|83853.9|83803.9|47
1620898870000|2021-05-13 09:41:10|83857.1|83807.1|83861.5|83811.5|83864.8|83814.8|83855.8|83805.8|39
1620898880000|2021-05-13 09:41:20|83849.1|83824.1|83863.6|83813.6|83864.3|83824.1|83849.1|83812.6|20
1620898890000|2021-05-13 09:41:30|83863.3|83813.3|83855.1|83805.1|83865.1|83815.1|83854|83804|41
1620898900000|2021-05-13 09:41:40|83858.5|83808.5|83877.8|83827.8|83881.7|83831.7|83857.9|83807.9|48
1620898910000|2021-05-13 09:41:50|83878.1|83828.1|83875.8|83825.8|83880|83830|83873.2|83823.2|50
1620898920000|2021-05-13 09:42:00|83875.6|83825.6|83862.2|83837.2|83877.6|83842|83861.5|83825.5|34
1620898930000|2021-05-13 09:42:10|83862.7|83837.7|83858.4|83833.4|83876.2|83838|83857.8|83819.8|48
1620898940000|2021-05-13 09:42:20|83859.9|83834.9|83853|83828|83865.7|83834.9|83852.9|83814.7|28
1620898950000|2021-05-13 09:42:30|83856.2|83831.2|83861.1|83836.1|83864.6|83839.6|83855.8|83830.8|40
1620898960000|2021-05-13 09:42:40|83858.5|83833.5|83855.1|83830.1|83858.9|83833.9|83853.9|83828.9|35
1620898970000|2021-05-13 09:42:50|83854.9|83829.9|83854|83829|83855.2|83830.2|83853.3|83828.3|27
1620898980000|2021-05-13 09:43:00|83853.9|83828.9|83852.1|83827.1|83855.8|83830.8|83849.8|83824.8|46
1620898990000|2021-05-13 09:43:10|83851.1|83826.1|83856.4|83831.4|83856.4|83831.4|83850.2|83825.2|28
1620899000000|2021-05-13 09:43:20|83856|83831|83856|83831|83874|83833.6|83852.5|83821.4|44
1620899010000|2021-05-13 09:43:30|83855.9|83830.9|83858.7|83833.7|83859.1|83834.1|83855|83830|40
1620899020000|2021-05-13 09:43:40|83858.4|83833.4|83861.9|83836.9|83864.2|83839.2|83858.4|83833.4|27
1620899030000|2021-05-13 09:43:50|83862|83837|83853|83828|83862.9|83837.9|83852.4|83827.4|32
1620899040000|2021-05-13 09:44:00|83853.2|83828.2|83845.3|83820.3|83853.2|83828.2|83844.8|83819.8|51
1620899050000|2021-05-13 09:44:10|83845.5|83820.5|83839.3|83814.3|83848.7|83823.7|83839.3|83814.3|51
1620899060000|2021-05-13 09:44:20|83839.5|83814.5|83848.9|83823.9|83849.6|83824.6|83839.5|83814.5|42
1620899070000|2021-05-13 09:44:30|83848.3|83823.3|83840.5|83815.5|83857|83823.9|83840.4|83800.9|33
1620899080000|2021-05-13 09:44:40|83840|83815|83870.1|83820.1|83872.8|83832.6|83840|83802.9|61
1620899090000|2021-05-13 09:44:50|83871|83821|83859.3|83834.3|83882.8|83842.8|83859.2|83819.9|55
1620899100000|2021-05-13 09:45:00|83859.6|83834.6|83844.2|83819.2|83862.4|83834.6|83844.2|83810.5|50
1620899110000|2021-05-13 09:45:10|83846.6|83821.6|83843.1|83818.1|83846.9|83821.9|83842.8|83817.8|50
1620899120000|2021-05-13 09:45:20|83844.8|83819.8|83867.2|83817.2|83869.9|83825|83844.1|83814.8|56
1620899130000|2021-05-13 09:45:30|83867|83817|83864.5|83814.5|83867.8|83817.8|83863.8|83813.8|30
1620899140000|2021-05-13 09:45:40|83864.6|83814.6|83864.1|83814.1|83866.7|83816.7|83862|83812|25
1620899150000|2021-05-13 09:45:50|83865.1|83815.1|83874.1|83824.1|83874.5|83830.7|83852.4|83813.7|38
1620899160000|2021-05-13 09:46:00|83873|83823|83876.4|83826.4|83876.5|83836.4|83858.3|83822.5|48
1620899170000|2021-05-13 09:46:10|83876.1|83826.1|83874.6|83824.6|83876.1|83826.1|83873|83823|41
1620899180000|2021-05-13 09:46:20|83874.5|83824.5|83869.3|83819.3|83875.4|83825.4|83865.9|83815.9|55
1620899190000|2021-05-13 09:46:30|83868.7|83818.7|83868.8|83818.8|83869.2|83819.2|83866.9|83816.9|32
1620899200000|2021-05-13 09:46:40|83868.7|83818.7|83867.3|83817.3|83869.2|83819.2|83866.5|83816.5|38
1620899210000|2021-05-13 09:46:50|83867.7|83817.7|83869.5|83819.5|83869.7|83819.7|83866.3|83816.3|49
1620899220000|2021-05-13 09:47:00|83869.6|83819.6|83866.9|83816.9|83869.6|83819.6|83865.5|83815.5|56
1620899230000|2021-05-13 09:47:10|83866.7|83816.7|83870.7|83820.7|83872.3|83822.3|83866.7|83816.7|54
1620899240000|2021-05-13 09:47:20|83871.3|83821.3|83882.3|83832.3|83883.9|83847.8|83857.1|83818.4|52
1620899250000|2021-05-13 09:47:30|83883|83833|83872.3|83822.3|83883.2|83833.2|83872.1|83822.1|38
1620899260000|2021-05-13 09:47:40|83872.6|83822.6|83869.9|83819.9|83873.1|83823.1|83868.9|83818.9|51
1620899270000|2021-05-13 09:47:50|83869.8|83819.8|83874.6|83824.6|83874.6|83824.6|83869.6|83819.6|48
1620899280000|2021-05-13 09:48:00|83875|83825|83871|83821|83875.4|83834.4|83857.6|83820.4|33
1620899290000|2021-05-13 09:48:10|83871.1|83821.1|83870.8|83820.8|83872.4|83822.4|83869.6|83819.6|29
1620899300000|2021-05-13 09:48:20|83870.9|83820.9|83878.6|83828.6|83879|83834.6|83856.1|83820.6|42
1620899310000|2021-05-13 09:48:30|83878.8|83828.8|83881.2|83831.2|83883|83842.6|83867.6|83827.7|58
1620899320000|2021-05-13 09:48:40|83881.5|83831.5|83880.4|83830.4|83881.7|83831.7|83879.5|83829.5|41
1620899330000|2021-05-13 09:48:50|83879.9|83829.9|83887.7|83837.7|83887.7|83849|83874|83829.7|29
1620899340000|2021-05-13 09:49:00|83888.9|83838.9|83879.2|83829.2|83888.9|83838.9|83878.5|83828.5|51
1620899350000|2021-05-13 09:49:10|83879.7|83829.7|83879|83829|83879.7|83842.7|83864.7|83827.8|39
1620899360000|2021-05-13 09:49:20|83879.5|83829.5|83892.1|83842.1|83892.6|83842.6|83879.3|83829.3|29
1620899370000|2021-05-13 09:49:30|83890.9|83840.9|83898.3|83848.3|83902.8|83852.8|83890.9|83840.9|57
1620899380000|2021-05-13 09:49:40|83898.6|83848.6|83889.1|83864.1|83905.5|83866.8|83886.6|83848.6|55
1620899390000|2021-05-13 09:49:50|83888|83863|83895.4|83845.4|83902.1|83866.6|83887.6|83842.7|40
1620899400000|2021-05-13 09:50:00|83895.1|83845.1|83885.5|83835.5|83895.5|83845.5|83884.5|83834.5|44
1620899410000|2021-05-13 09:50:10|83885.3|83835.3|83885|83835|83887.1|83837.1|83884.3|83834.3|38
1620899420000|2021-05-13 09:50:20|83884.9|83834.9|83885.8|83835.8|83886.6|83836.6|83883.8|83833.8|28
1620899430000|2021-05-13 09:50:30|83885.5|83835.5|83887.1|83837.1|83887.2|83837.2|83884.9|83834.9|43
1620899440000|2021-05-13 09:50:40|83887|83837|83881.7|83856.7|83894.8|83857.3|83881.5|83836|39
1620899450000|2021-05-13 09:50:50|83882.4|83857.4|83891.8|83841.8|83903.8|83861.1|83882.3|83840.7|48
1620899460000|2021-05-13 09:51:00|83892.8|83842.8|83880.5|83855.5|83895|83856.8|83880.5|83840.4|33
1620899470000|2021-05-13 09:51:10|83880.9|83855.9|83875.8|83850.8|83891.9|83856|83874.4|83836.5|46
1620899480000|2021-05-13 09:51:20|83877|83852|83876.3|83851.3|83895.2|83855.2|83875.2|83839.7|44
1620899490000|2021-05-13 09:51:30|83876|83851|83879.8|83854.8|83881.5|83856.5|83876|83851|28
1620899500000|2021-05-13 09:51:40|83880|83855|83876.9|83851.9|83889|83855.4|83874|83836.4|25
1620899510000|2021-05-13 09:51:50|83876|83851|83875.1|83850.1|83889|83852.1|83873.6|83834|31
1620899520000|2021-05-13 09:52:00|83875.3|83850.3|83887.9|83837.9|83889.9|83851.3|83875.3|83836.8|39
1620899530000|2021-05-13 09:52:10|83887.5|83837.5|83881.5|83831.5|83887.5|83837.5|83880.1|83830.1|32
1620899540000|2021-05-13 09:52:20|83881.9|83831.9|83879.6|83829.6|83883.5|83833.5|83879.6|83829.6|33
1620899550000|2021-05-13 09:52:30|83879.4|83829.4|83891.8|83841.8|83891.8|83852.5|83877.5|83828.7|41
1620899560000|2021-05-13 09:52:40|83893.8|83843.8|83891.1|83841.1|83896.3|83846.3|83890.2|83840.2|36
1620899570000|2021-05-13 09:52:50|83891.3|83841.3|83897.7|83847.7|83908.6|83868.7|83885.2|83841.3|55
1620899580000|2021-05-13 09:53:00|83896.7|83846.7|83896.5|83846.5|83898.4|83848.4|83895|83845|42
1620899590000|2021-05-13 09:53:10|83896|83846|83893.1|83843.1|83896.3|83846.3|83892.8|83842.8|27
1620899600000|2021-05-13 09:53:20|83893|83843|83878.3|83853.3|83895.3|83854.2|83874.9|83842.2|30
1620899610000|2021-05-13 09:53:30|83878.5|83853.5|83891.4|83841.4|83893.2|83855.8|83878.2|83840.3|36
1620899620000|2021-05-13 09:53:40|83891.2|83841.2|83879.3|83829.3|83892.4|83842.4|83877.8|83827.8|38
1620899630000|2021-05-13 09:53:50|83879.7|83829.7|83863.4|83838.4|83880.5|83839.7|83862.4|83829|45
1620899640000|2021-05-13 09:54:00|83862|83837|83884|83834|83893.1|83846|83861.8|83831|62
1620899650000|2021-05-13 09:54:10|83883.9|83833.9|83882.2|83832.2|83886.2|83844.6|83869.4|83830.6|52
1620899660000|2021-05-13 09:54:20|83881.4|83831.4|83877|83827|83883.1|83842.6|83867.3|83826.2|44
1620899670000|2021-05-13 09:54:30|83875.4|83825.4|83867.6|83842.6|83889.1|83852|83862.7|83825.4|52
1620899680000|2021-05-13 09:54:40|83868.3|83843.3|83882.4|83832.4|83887.5|83851.7|83868.3|83829.7|55
1620899690000|2021-05-13 09:54:50|83883.4|83833.4|83870.9|83845.9|83883.9|83845.9|83860.5|83822.6|62
1620899700000|2021-05-13 09:55:00|83869.7|83844.7|83859.2|83834.2|83886.8|83845|83857.8|83827.5|55
1620899710000|2021-05-13 09:55:10|83858.2|83833.2|83864.8|83839.8|83878.4|83841.3|83858.2|83826.7|58
1620899720000|2021-05-13 09:55:20|83867.2|83842.2|83883|83833|83884.2|83843.9|83862.3|83828.1|65
1620899730000|2021-05-13 09:55:30|83883.8|83833.8|83883.9|83833.9|83886.2|83847.1|83869.2|83832.2|57
1620899740000|2021-05-13 09:55:40|83883.8|83833.8|83894.5|83844.5|83894.5|83844.5|83883.4|83833.4|45
1620899750000|2021-05-13 09:55:50|83899.3|83849.3|83891|83841|83899.3|83849.3|83887.9|83837.9|49
1620899760000|2021-05-13 09:56:00|83891.2|83841.2|83891.4|83841.4|83902.1|83852.1|83889.8|83839.8|57
1620899770000|2021-05-13 09:56:10|83891.5|83841.5|83911|83861|83911.2|83861.2|83890.9|83840.9|59
1620899780000|2021-05-13 09:56:20|83910.5|83860.5|83905.8|83855.8|83911|83861|83900.2|83850.2|52
1620899790000|2021-05-13 09:56:30|83905.4|83855.4|83915.1|83865.1|83918.6|83868.6|83905.4|83855.4|48
1620899800000|2021-05-13 09:56:40|83915.2|83865.2|83891.1|83866.1|83915.2|83876|83890.4|83852.7|59
1620899810000|2021-05-13 09:56:50|83909.6|83859.6|83904.7|83879.7|83920.3|83879.7|83899.9|83859.6|51
1620899820000|2021-05-13 09:57:00|83904.8|83879.8|83915.8|83865.8|83919.7|83880.7|83904.6|83865.8|44
1620899830000|2021-05-13 09:57:10|83915.2|83865.2|83934|83884|83936.3|83886.3|83914.9|83864.9|64
1620899840000|2021-05-13 09:57:20|83934.4|83884.4|83933.5|83883.5|83941.4|83891.4|83930.1|83880.1|51
1620899850000|2021-05-13 09:57:30|83934.4|83884.4|83939.4|83889.4|83945.8|83907|83932|83884|64
1620899860000|2021-05-13 09:57:40|83937.6|83887.6|83934.9|83884.9|83940.1|83894.3|83919.3|83882.5|41
1620899870000|2021-05-13 09:57:50|83934.8|83884.8|83952.4|83902.4|83959.4|83909.4|83934.2|83884.2|53
1620899880000|2021-05-13 09:58:00|83952.3|83902.3|83967.5|83917.5|83972|83922|83952.3|83902.3|65
1620899890000|2021-05-13 09:58:10|83967.6|83917.6|83972.2|83922.2|83972.2|83922.2|83962.9|83912.9|59
1620899900000|2021-05-13 09:58:20|83972.9|83922.9|83967.6|83917.6|83976.3|83926.3|83963.2|83913.2|65
1620899910000|2021-05-13 09:58:30|83967.4|83917.4|83946.9|83896.9|83967.4|83917.4|83946.9|83896.9|62
1620899920000|2021-05-13 09:58:40|83947|83897|83935.1|83885.1|83950.5|83900.5|83934.8|83884.8|51
1620899930000|2021-05-13 09:58:50|83933.9|83883.9|83958.9|83908.9|83959.7|83909.7|83933.9|83883.9|50
1620899940000|2021-05-13 09:59:00|83959.2|83909.2|83961.9|83911.9|83962.3|83912.3|83946.6|83896.6|54
1620899950000|2021-05-13 09:59:10|83962.3|83912.3|83967.9|83917.9|83970.6|83920.6|83961.4|83911.4|56
1620899960000|2021-05-13 09:59:20|83968.4|83918.4|83970.6|83920.6|83971.9|83921.9|83958.4|83908.4|64
1620899970000|2021-05-13 09:59:30|83970.8|83920.8|83957.1|83907.1|83972.9|83922.9|83953.5|83903.5|63
1620899980000|2021-05-13 09:59:40|83956.3|83906.3|83962.7|83912.7|83965.5|83915.5|83954.9|83904.9|56
1620899990000|2021-05-13 09:59:50|83962.9|83912.9|83973.6|83923.6|83973.6|83923.6|83961.7|83911.7|37
1620900000000|2021-05-13 10:00:00|83972.7|83922.7|83959.6|83909.6|83975.2|83925.2|83946|83896|75
1620900010000|2021-05-13 10:00:10|83959.8|83909.8|83961.8|83936.8|83977.3|83938.6|83955.1|83905.1|63
1620900020000|2021-05-13 10:00:20|83962|83937|83978.4|83928.4|83978.4|83942.9|83960.7|83910.7|54
1620900030000|2021-05-13 10:00:30|83976.2|83926.2|83974.4|83924.4|83977.7|83927.7|83970.7|83920.7|59
1620900040000|2021-05-13 10:00:40|83974.2|83924.2|83993|83943|83996.9|83953.9|83974|83924|63
1620900050000|2021-05-13 10:00:50|83993.6|83943.6|83986.4|83936.4|83993.6|83951.7|83976.7|83933.5|59
1620900060000|2021-05-13 10:01:00|83987.6|83937.6|83991.6|83941.6|83992.1|83949|83974|83935.4|61
1620900070000|2021-05-13 10:01:10|83991.4|83941.4|84004.4|83954.4|84005.8|83955.8|83990.5|83940.5|59
1620900080000|2021-05-13 10:01:20|84007.5|83957.5|84005.5|83955.5|84008.1|83967.1|83992.1|83954.3|46
1620900090000|2021-05-13 10:01:30|84005.2|83955.2|84004.2|83954.2|84006.2|83956.2|84003.2|83953.2|50
1620900100000|2021-05-13 10:01:40|84003.7|83953.7|84002.8|83952.8|84005.4|83966.8|83986.2|83951.7|35
1620900110000|2021-05-13 10:01:50|84002.3|83952.3|84020.5|83970.5|84022.9|83972.9|84002|83952|46
1620900120000|2021-05-13 10:02:00|84021.6|83971.6|84022.6|83972.6|84022.9|83972.9|84020.4|83970.4|42
1620900130000|2021-05-13 10:02:10|84022.2|83972.2|84015.1|83965.1|84022.3|83978.8|84001.4|83961.6|47
1620900140000|2021-05-13 10:02:20|84015.3|83965.3|84020.5|83970.5|84020.5|83982.3|84005.1|83964.9|44
1620900150000|2021-05-13 10:02:30|84020.1|83970.1|84021.7|83971.7|84021.8|83971.8|84018.4|83968.4|50
1620900160000|2021-05-13 10:02:40|84020.8|83970.8|84009.9|83984.9|84024.4|83986.1|84008.4|83967.2|58
1620900170000|2021-05-13 10:02:50|84010.9|83985.9|84013.5|83988.5|84026.8|83989.6|84010.3|83971.8|49
1620900180000|2021-05-13 10:03:00|84014.2|83989.2|84006.6|83981.6|84014.9|83989.9|84006.1|83981.1|61
1620900190000|2021-05-13 10:03:10|84006.8|83981.8|84003.2|83978.2|84019.4|83982.8|84003.1|83967.8|42
1620900200000|2021-05-13 10:03:20|84003.8|83978.8|84003.2|83978.2|84010.2|83985.2|84002.7|83977.7|46
1620900210000|2021-05-13 10:03:30|84004.6|83979.6|84002|83977|84013.7|83979.7|84000.5|83963.6|51
1620900220000|2021-05-13 10:03:40|84001.7|83976.7|84013.8|83988.8|84036|83992.2|84001.4|83975|54
1620900230000|2021-05-13 10:03:50|84013.7|83988.7|84012.7|83987.7|84018.4|83993.4|84010.4|83985.4|56
1620900240000|2021-05-13 10:04:00|84013|83988|83989.8|83964.8|84028.4|83989.8|83988.8|83948.8|64
1620900250000|2021-05-13 10:04:10|83988.9|83963.9|84000.8|83975.8|84016.2|83975.8|83988|83952.4|56
1620900260000|2021-05-13 10:04:20|83999.9|83974.9|84008.2|83958.2|84009|83974.9|83992.5|83956.3|51
1620900270000|2021-05-13 10:04:30|84007.6|83957.6|84000.8|83975.8|84015.7|83979.4|83997.1|83956.7|43
1620900280000|2021-05-13 10:04:40|84001.9|83976.9|84007|83982|84009|83984|84001.9|83976.9|44
1620900290000|2021-05-13 10:04:50|84009.2|83984.2|84010.5|83985.5|84010.6|83985.6|84006.2|83981.2|39
1620900300000|2021-05-13 10:05:00|84010.6|83985.6|84041.1|83991.1|84042.6|83992.6|84005.3|83972.6|61
1620900310000|2021-05-13 10:05:10|84041.4|83991.4|84027|84002|84042.4|84003.6|84025.2|83986.5|49
1620900320000|2021-05-13 10:05:20|84026.9|84001.9|84065.2|84015.2|84067.3|84021.4|84026.9|83997.2|64
1620900330000|2021-05-13 10:05:30|84065.3|84015.3|84067.1|84017.1|84069|84019|84065.3|84015.3|47
1620900340000|2021-05-13 10:05:40|84066.8|84016.8|84068.8|84018.8|84074.4|84030.5|84051.6|84014.9|49
1620900350000|2021-05-13 10:05:50|84069.5|84019.5|84077.3|84027.3|84077.6|84033.8|84058.5|84018.7|50
1620900360000|2021-05-13 10:06:00|84077.4|84027.4|84082.4|84032.4|84089.5|84039.5|84075.1|84025.1|61
1620900370000|2021-05-13 10:06:10|84082.5|84032.5|84083.2|84033.2|84084.9|84034.9|84081.6|84031.6|56
1620900380000|2021-05-13 10:06:20|84083|84033|84087.3|84037.3|84087.9|84050.1|84072.7|84029.3|59
1620900390000|2021-05-13 10:06:30|84086.3|84036.3|84093.1|84043.1|84094.1|84052.4|84074.8|84036.3|49
1620900400000|2021-05-13 10:06:40|84093|84043|84085.6|84060.6|84099.7|84060.6|84084.4|84042.7|57
1620900410000|2021-05-13 10:06:50|84084.9|84059.9|84081.9|84056.9|84084.9|84059.9|84080.7|84055.7|49
1620900420000|2021-05-13 10:07:00|84082.6|84057.6|84085.6|84060.6|84086.6|84061.6|84081.5|84056.5|48
1620900430000|2021-05-13 10:07:10|84083.4|84058.4|84084.4|84059.4|84085.5|84060.5|84082.3|84057.3|34
1620900440000|2021-05-13 10:07:20|84084.6|84059.6|84088.6|84038.6|84103|84065|84084.6|84038.6|39
1620900450000|2021-05-13 10:07:30|84088.8|84038.8|84091.1|84041.1|84091.1|84041.1|84082.4|84032.4|47
1620900460000|2021-05-13 10:07:40|84090.6|84040.6|84094.9|84044.9|84094.9|84056.9|84080.3|84040.2|49
1620900470000|2021-05-13 10:07:50|84093.8|84043.8|84092.2|84042.2|84095|84051.9|84076.9|84039.4|49
1620900480000|2021-05-13 10:08:00|84078.9|84053.9|84076.9|84051.9|84095.4|84056.4|84074.8|84034.7|60
1620900490000|2021-05-13 10:08:10|84077|84052|84083.9|84033.9|84091.2|84053.5|84077|84033.8|39
1620900500000|2021-05-13 10:08:20|84084.2|84034.2|84077.5|84027.5|84084.4|84036.8|84058.7|84023.8|42
1620900510000|2021-05-13 10:08:30|84077.7|84027.7|84069|84019|84081.4|84044.6|84061.3|84019|52
1620900520000|2021-05-13 10:08:40|84068.7|84018.7|84086.8|84036.8|84089.4|84039.4|84060|84018.3|60
1620900530000|2021-05-13 10:08:50|84087.2|84037.2|84100.1|84050.1|84101.5|84051.5|84086.1|84036.1|54
1620900540000|2021-05-13 10:09:00|84099.9|84049.9|84095|84045|84106.5|84056.5|84093.2|84043.2|49
1620900550000|2021-05-13 10:09:10|84093.2|84043.2|84083.6|84033.6|84098.1|84058.3|84073.3|84031.5|65
1620900560000|2021-05-13 10:09:20|84082.8|84032.8|84076.3|84026.3|84085.8|84051.2|84071.5|84021.5|58
1620900570000|2021-05-13 10:09:30|84076.2|84026.2|84091.8|84041.8|84092.7|84057.3|84076.1|84026.1|64
1620900580000|2021-05-13 10:09:40|84091.6|84041.6|84084|84034|84097.1|84047.1|84081.6|84031.6|57
1620900590000|2021-05-13 10:09:50|84085.2|84035.2|84096.5|84046.5|84097.7|84060|84079.2|84035.2|52
1620900600000|2021-05-13 10:10:00|84096.3|84046.3|84100.3|84050.3|84100.5|84060.5|84081.8|84041.5|54
1620900610000|2021-05-13 10:10:10|84100.1|84050.1|84092.6|84067.6|84104|84068.3|84086.6|84047.2|45
1620900620000|2021-05-13 10:10:20|84092.5|84067.5|84101.1|84051.1|84103.3|84067.9|84088.3|84048.5|39
1620900630000|2021-05-13 10:10:30|84100.9|84050.9|84080.7|84030.7|84101.6|84067.3|84079|84029|50
1620900640000|2021-05-13 10:10:40|84081.3|84031.3|84090.1|84040.1|84093.7|84043.7|84080.9|84030.9|58
1620900650000|2021-05-13 10:10:50|84089.9|84039.9|84103.4|84053.4|84104|84054|84089.9|84039.9|50
1620900660000|2021-05-13 10:11:00|84104.5|84054.5|84099.8|84049.8|84105.7|84055.7|84099.1|84049.1|56
1620900670000|2021-05-13 10:11:10|84096.2|84046.2|84087.3|84037.3|84097.9|84060|84079.2|84029.2|62
1620900680000|2021-05-13 10:11:20|84087.5|84037.5|84094.9|84044.9|84099.5|84060.4|84082.2|84037.5|39
1620900690000|2021-05-13 10:11:30|84094.8|84044.8|84087.9|84062.9|84103|84064.2|84087|84041.8|48
1620900700000|2021-05-13 10:11:40|84087.5|84062.5|84099.4|84049.4|84101.4|84064.8|84087.5|84048.7|21
1620900710000|2021-05-13 10:11:50|84099.5|84049.5|84093|84043|84099.5|84062.8|84083.7|84042.3|39
1620900720000|2021-05-13 10:12:00|84092.4|84042.4|84081.4|84056.4|84093.8|84057.8|84080.4|84042.4|32
1620900730000|2021-05-13 10:12:10|84081.3|84056.3|84109.1|84059.1|84110.3|84060.3|84080.6|84045.8|51
1620900740000|2021-05-13 10:12:20|84109.9|84059.9|84109.5|84059.5|84110.3|84060.3|84108.1|84058.1|29
1620900750000|2021-05-13 10:12:30|84109.7|84059.7|84105.9|84055.9|84115.8|84065.8|84103.9|84053.9|43
1620900760000|2021-05-13 10:12:40|84106.7|84056.7|84111|84061|84111.7|84061.7|84104.5|84054.5|46
1620900770000|2021-05-13 10:12:50|84110.7|84060.7|84106.3|84081.3|84111.3|84082.1|84097.2|84060.7|40
1620900780000|2021-05-13 10:13:00|84106.1|84081.1|84102.9|84077.9|84106.2|84081.2|84101.8|84076.8|36
1620900790000|2021-05-13 10:13:10|84103.1|84078.1|84095.4|84070.4|84104.3|84079.3|84094.4|84069.4|38
1620900800000|2021-05-13 10:13:20|84095.7|84070.7|84107.8|84057.8|84108.7|84079.8|84091.3|84057.1|57
1620900810000|2021-05-13 10:13:30|84108.9|84058.9|84092|84067|84109.4|84069.6|84090.9|84057.6|37
1620900820000|2021-05-13 10:13:40|84092.1|84067.1|84090.9|84065.9|84092.1|84067.1|84089.2|84064.2|40
1620900830000|2021-05-13 10:13:50|84091|84066|84093|84068|84097.7|84072.7|84091|84066|46
1620900840000|2021-05-13 10:14:00|84092.4|84067.4|84091.4|84066.4|84092.8|84067.8|84090.8|84065.8|26
1620900850000|2021-05-13 10:14:10|84091.8|84066.8|84086.7|84061.7|84091.8|84066.8|84085.9|84060.9|40
1620900860000|2021-05-13 10:14:20|84086.8|84061.8|84082.3|84057.3|84087.5|84062.5|84081.4|84056.4|30
1620900870000|2021-05-13 10:14:30|84083.6|84058.6|84083.4|84058.4|84086.4|84061.4|84080.6|84055.6|30
1620900880000|2021-05-13 10:14:40|84084.5|84059.5|84085.2|84060.2|84085.9|84060.9|84083.9|84058.9|30
1620900890000|2021-05-13 10:14:50|84085.1|84060.1|84085.6|84060.6|84092.7|84067.7|84082|84057|49
1620900900000|2021-05-13 10:15:00|84087.4|84062.4|84081.5|84056.5|84093.6|84063.4|84079.2|84042.7|40
1620900910000|2021-05-13 10:15:10|84079.5|84054.5|84079.4|84054.4|84082.5|84057.5|84079|84054|37
1620900920000|2021-05-13 10:15:20|84079.2|84054.2|84082|84057|84082.2|84057.2|84078.8|84053.8|21
1620900930000|2021-05-13 10:15:30|84082.3|84057.3|84077.7|84052.7|84082.3|84057.3|84076.4|84051.4|32
1620900940000|2021-05-13 10:15:40|84077.8|84052.8|84079.2|84054.2|84079.3|84054.3|84075.2|84050.2|39
1620900950000|2021-05-13 10:15:50|84079.1|84054.1|84082.5|84057.5|84082.6|84057.6|84077.7|84052.7|42
1620900960000|2021-05-13 10:16:00|84081.6|84056.6|84088.5|84063.5|84097.7|84063.5|84079.7|84047.7|30
1620900970000|2021-05-13 10:16:10|84088.6|84063.6|84091.3|84066.3|84101.9|84066.5|84086.3|84051|52
1620900980000|2021-05-13 10:16:20|84090.8|84065.8|84091.8|84066.8|84093.6|84068.6|84090.8|84065.8|27
1620900990000|2021-05-13 10:16:30|84091.3|84066.3|84096.8|84046.8|84096.8|84067.2|84081.9|84044.1|44
1620901000000|2021-05-13 10:16:40|84096.6|84046.6|84076|84051|84096.8|84054.5|84074.5|84037.7|46
1620901010000|2021-05-13 10:16:50|84076.3|84051.3|84077.4|84052.4|84078.4|84053.4|84074.7|84049.7|33
1620901020000|2021-05-13 10:17:00|84079.2|84054.2|84079.8|84054.8|84094.9|84056.5|84078.2|84043.4|48
1620901030000|2021-05-13 10:17:10|84080|84055|84079.4|84054.4|84080.6|84055.6|84078.5|84053.5|27
1620901040000|2021-05-13 10:17:20|84079.2|84054.2|84080|84055|84096.8|84059|84079|84041.2|46
1620901050000|2021-05-13 10:17:30|84078|84053|84083.6|84058.6|84096.8|84058.9|84078|84046.1|42
1620901060000|2021-05-13 10:17:40|84082.7|84057.7|84078.8|84053.8|84083.4|84058.4|84077.7|84052.7|43
1620901070000|2021-05-13 10:17:50|84079.1|84054.1|84077.6|84052.6|84080.6|84055.6|84076.6|84051.6|31
1620901080000|2021-05-13 10:18:00|84077.5|84052.5|84076.7|84051.7|84078.4|84053.4|84076.5|84051.5|16
1620901090000|2021-05-13 10:18:10|84076.5|84051.5|84102.8|84052.8|84102.8|84057.8|84076.3|84046|43
1620901100000|2021-05-13 10:18:20|84102.7|84052.7|84118.5|84068.5|84120|84070|84102.3|84052.3|51
1620901110000|2021-05-13 10:18:30|84118.4|84068.4|84121.8|84071.8|84122.9|84072.9|84118.3|84068.3|34
1620901120000|2021-05-13 10:18:40|84121.6|84071.6|84121.9|84071.9|84122.2|84084.8|84107.8|84071.1|43
1620901130000|2021-05-13 10:18:50|84122|84072|84119.7|84069.7|84122.2|84086.3|84106.9|84069.7|26
1620901140000|2021-05-13 10:19:00|84119.6|84069.6|84099.8|84074.8|84121.1|84082|84099.8|84063.1|27
1620901150000|2021-05-13 10:19:10|84099.3|84074.3|84100.6|84075.6|84112.4|84076.4|84098.9|84059.7|44
1620901160000|2021-05-13 10:19:20|84113.4|84063.4|84114.2|84064.2|84115.7|84076.2|84098.5|84060.3|46
1620901170000|2021-05-13 10:19:30|84114.5|84064.5|84119|84069|84119.2|84082.2|84096.2|84062.2|48
1620901180000|2021-05-13 10:19:40|84117.2|84067.2|84116.2|84091.2|84129.7|84093.6|84113.5|84067.2|44
1620901190000|2021-05-13 10:19:50|84114.8|84089.8|84115.7|84090.7|84116.6|84091.6|84112.6|84087.6|41
1620901200000|2021-05-13 10:20:00|84115.2|84090.2|84122.5|84097.5|84123.3|84098.3|84112.9|84087.9|63
1620901210000|2021-05-13 10:20:10|84120.4|84095.4|84141.8|84091.8|84143|84104.3|84117.3|84087|70
1620901220000|2021-05-13 10:20:20|84141.2|84091.2|84193.1|84143.1|84195.5|84151.4|84133.1|84090.9|65
1620901230000|2021-05-13 10:20:30|84193.2|84143.2|84178.1|84128.1|84194.6|84144.6|84177.4|84127.4|60
1620901240000|2021-05-13 10:20:40|84179.3|84129.3|84180.5|84130.5|84182.3|84132.3|84176.8|84126.8|49
1620901250000|2021-05-13 10:20:50|84180.4|84130.4|84176|84126|84180.7|84130.7|84176|84126|32
1620901260000|2021-05-13 10:21:00|84175.6|84125.6|84163.8|84113.8|84176.8|84131|84153.7|84113.8|43
1620901270000|2021-05-13 10:21:10|84167.4|84117.4|84167.8|84117.8|84168.5|84130.7|84154.4|84115.9|37
1620901280000|2021-05-13 10:21:20|84167.9|84117.9|84166.6|84116.6|84169|84119|84166.3|84116.3|31
1620901290000|2021-05-13 10:21:30|84167.3|84117.3|84168.8|84118.8|84169.3|84119.3|84166.5|84116.5|31
1620901300000|2021-05-13 10:21:40|84169.1|84119.1|84163.6|84138.6|84178.4|84142|84161.5|84118.9|47
1620901310000|2021-05-13 10:21:50|84163.9|84138.9|84183.6|84133.6|84184.7|84149|84163.9|84127.4|53
1620901320000|2021-05-13 10:22:00|84184.7|84134.7|84202.8|84152.8|84206.6|84159.8|84170.9|84134.3|68
1620901330000|2021-05-13 10:22:10|84203.5|84153.5|84208.6|84158.6|84210|84166.1|84188.6|84150.1|50
1620901340000|2021-05-13 10:22:20|84210.1|84160.1|84214.7|84164.7|84214.7|84164.7|84207.6|84157.6|32
1620901350000|2021-05-13 10:22:30|84214.8|84164.8|84217.8|84167.8|84218.9|84168.9|84214|84164|41
1620901360000|2021-05-13 10:22:40|84218|84168|84213.2|84163.2|84218|84175|84199.9|84159|51
1620901370000|2021-05-13 10:22:50|84213.3|84163.3|84214.8|84164.8|84217.7|84167.7|84212.2|84162.2|46
1620901380000|2021-05-13 10:23:00|84215.9|84165.9|84219|84169|84219.5|84169.5|84215.3|84165.3|46
1620901390000|2021-05-13 10:23:10|84218.6|84168.6|84219.5|84169.5|84222.1|84172.1|84216.8|84166.8|42
1620901400000|2021-05-13 10:23:20|84220|84170|84233|84183|84233.7|84183.7|84219.8|84169.8|47
1620901410000|2021-05-13 10:23:30|84232.4|84182.4|84231.7|84181.7|84234|84195.1|84218.1|84179.6|43
1620901420000|2021-05-13 10:23:40|84231.6|84181.6|84238.2|84188.2|84238.2|84196.7|84220.2|84180.7|41
1620901430000|2021-05-13 10:23:50|84238.6|84188.6|84225.4|84175.4|84238.8|84191.2|84216.2|84174.5|51
1620901440000|2021-05-13 10:24:00|84224.5|84174.5|84221.8|84171.8|84226.3|84182.6|84207.6|84165.1|61
1620901450000|2021-05-13 10:24:10|84221.2|84171.2|84203.1|84178.1|84225.3|84178.1|84197.4|84157.9|58
1620901460000|2021-05-13 10:24:20|84214.7|84164.7|84200.3|84175.3|84216|84178.1|84199.7|84163.6|41
1620901470000|2021-05-13 10:24:30|84200|84175|84212|84162|84214.2|84177.5|84200|84161.8|44
1620901480000|2021-05-13 10:24:40|84212.9|84162.9|84198.8|84173.8|84213.8|84177.9|84198.6|84160.9|49
1620901490000|2021-05-13 10:24:50|84198.9|84173.9|84187.9|84162.9|84210.4|84174.9|84187.5|84150|45
1620901500000|2021-05-13 10:25:00|84189.9|84164.9|84184.7|84159.7|84198.5|84164.9|84182.6|84145.3|52
1620901510000|2021-05-13 10:25:10|84183.5|84158.5|84192.9|84142.9|84193.9|84160.1|84181|84142.4|47
1620901520000|2021-05-13 10:25:20|84193.1|84143.1|84187.4|84137.4|84193.7|84155.1|84169.8|84129.1|53
1620901530000|2021-05-13 10:25:30|84187.2|84137.2|84188.3|84138.3|84189.5|84139.5|84187.2|84137.2|39
1620901540000|2021-05-13 10:25:40|84188.1|84138.1|84179.1|84129.1|84188.8|84138.8|84173.6|84123.6|46
1620901550000|2021-05-13 10:25:50|84179.2|84129.2|84172.8|84122.8|84179.9|84140.8|84159.8|84122.1|40
1620901560000|2021-05-13 10:26:00|84173.4|84123.4|84190.2|84140.2|84199|84153.3|84160.5|84123.4|57
1620901570000|2021-05-13 10:26:10|84191.3|84141.3|84191.8|84141.8|84193.1|84151.7|84170.7|84137.3|53
1620901580000|2021-05-13 10:26:20|84191.9|84141.9|84169.5|84144.5|84192.2|84154.4|84168.5|84141.9|58
1620901590000|2021-05-13 10:26:30|84170|84145|84152.8|84127.8|84172.6|84147.6|84151.6|84112.8|53
1620901600000|2021-05-13 10:26:40|84153.9|84128.9|84148.7|84123.7|84170|84128.9|84147.8|84111.9|51
1620901610000|2021-05-13 10:26:50|84150|84125|84144|84119|84158|84127.4|84143.8|84101.5|44
1620901620000|2021-05-13 10:27:00|84144.4|84119.4|84166.1|84116.1|84177|84135.9|84144.4|84115.1|49
1620901630000|2021-05-13 10:27:10|84167|84117|84164.3|84114.3|84167|84117|84162.1|84112.1|45
1620901640000|2021-05-13 10:27:20|84163.4|84113.4|84156.2|84106.2|84167.9|84117.9|84155.1|84105.1|57
1620901650000|2021-05-13 10:27:30|84142|84117|84155.2|84105.2|84155.5|84119.3|84138.8|84098.2|47
1620901660000|2021-05-13 10:27:40|84153.9|84103.9|84143.5|84093.5|84154.2|84113.1|84138.1|84092.1|46
1620901670000|2021-05-13 10:27:50|84144.7|84094.7|84120.8|84095.8|84145.1|84097.7|84120.5|84080.9|51
1620901680000|2021-05-13 10:28:00|84121|84096|84128.3|84078.3|84135.7|84097.9|84115.7|84078.3|42
1620901690000|2021-05-13 10:28:10|84128.6|84078.6|84126|84076|84133.5|84087.5|84112.5|84072.8|48
1620901700000|2021-05-13 10:28:20|84126.5|84076.5|84130.8|84080.8|84133.4|84092.5|84116.8|84076.2|46
1620901710000|2021-05-13 10:28:30|84128.1|84078.1|84131.9|84106.9|84146.9|84106.9|84112.3|84077.7|60
1620901720000|2021-05-13 10:28:40|84129.5|84104.5|84131.1|84081.1|84141.4|84104.5|84121.3|84081.1|38
1620901730000|2021-05-13 10:28:50|84132.2|84082.2|84140.3|84090.3|84142.1|84092.1|84132.2|84082.2|51
1620901740000|2021-05-13 10:29:00|84140.5|84090.5|84135|84085|84140.5|84099.4|84121|84084.3|50
1620901750000|2021-05-13 10:29:10|84134.4|84084.4|84134.3|84084.3|84138|84088|84133.2|84083.2|45
1620901760000|2021-05-13 10:29:20|84135.7|84085.7|84140.8|84090.8|84141.1|84101.4|84123.7|84085|47
1620901770000|2021-05-13 10:29:30|84142.2|84092.2|84134.6|84084.6|84142.2|84092.2|84133.5|84083.5|40
1620901780000|2021-05-13 10:29:40|84133.8|84083.8|84134.9|84084.9|84135.6|84085.6|84133.6|84083.6|20
1620901790000|2021-05-13 10:29:50|84134.4|84084.4|84119.2|84094.2|84135.1|84095.1|84118.8|84080.5|27
1620901800000|2021-05-13 10:30:00|84119.3|84094.3|84132.9|84082.9|84132.9|84095.3|84117.3|84082.7|49
1620901810000|2021-05-13 10:30:10|84133.1|84083.1|84135.3|84085.3|84136|84098.1|84115.9|84081.2|51
1620901820000|2021-05-13 10:30:20|84133.8|84083.8|84120.5|84095.5|84135.3|84096.9|84118.4|84081.5|37
1620901830000|2021-05-13 10:30:30|84119.5|84094.5|84136.5|84086.5|84138.3|84098.3|84118.9|84081.7|41
1620901840000|2021-05-13 10:30:40|84136.7|84086.7|84136.4|84086.4|84138.7|84088.7|84136.2|84086.2|38
1620901850000|2021-05-13 10:30:50|84136.8|84086.8|84143.1|84093.1|84145.4|84107.5|84129.2|84086.1|46
1620901860000|2021-05-13 10:31:00|84143|84093|84133.7|84083.7|84144.2|84098.9|84118.2|84082.4|50
1620901870000|2021-05-13 10:31:10|84133.4|84083.4|84117.3|84092.3|84133.8|84092.3|84116.2|84081.1|31
1620901880000|2021-05-13 10:31:20|84131.9|84081.9|84128.7|84078.7|84132.8|84082.8|84128|84078|37
1620901890000|2021-05-13 10:31:30|84129|84079|84129|84079|84131.6|84081.6|84127.7|84077.7|42
1620901900000|2021-05-13 10:31:40|84129.1|84079.1|84132|84082|84132|84082|84128.6|84078.6|26
1620901910000|2021-05-13 10:31:50|84132.4|84082.4|84127.5|84077.5|84132.6|84082.6|84125.9|84075.9|46
1620901920000|2021-05-13 10:32:00|84126.9|84076.9|84128.5|84078.5|84128.6|84078.6|84126.3|84076.3|25
1620901930000|2021-05-13 10:32:10|84128|84078|84107.6|84082.6|84130.3|84088.6|84106.6|84077.9|45
1620901940000|2021-05-13 10:32:20|84108.3|84083.3|84107.1|84082.1|84109|84084|84106.6|84081.6|41
1620901950000|2021-05-13 10:32:30|84107.2|84082.2|84105.2|84080.2|84121.6|84084.5|84105.2|84070.3|34
1620901960000|2021-05-13 10:32:40|84106.1|84081.1|84104.3|84079.3|84107.4|84082.4|84103|84078|18
1620901970000|2021-05-13 10:32:50|84104.1|84079.1|84117.4|84067.4|84120|84085.3|84102.1|84062.5|45
1620901980000|2021-05-13 10:33:00|84102.6|84077.6|84115.2|84065.2|84115.2|84079.8|84102.6|84063.3|30
1620901990000|2021-05-13 10:33:10|84114.2|84064.2|84102.1|84077.1|84114.6|84077.3|84095.3|84056.3|56
1620902000000|2021-05-13 10:33:20|84101.7|84076.7|84116.6|84066.6|84116.9|84076.7|84100.6|84064.7|44
1620902010000|2021-05-13 10:33:30|84116.5|84066.5|84112.1|84087.1|84125.6|84088.3|84110.7|84065.4|35
1620902020000|2021-05-13 10:33:40|84111.8|84086.8|84123.2|84073.2|84125.7|84086.8|84111.8|84069|53
1620902030000|2021-05-13 10:33:50|84122.7|84072.7|84120.2|84070.2|84124.2|84083.9|84108.5|84068.1|44
1620902040000|2021-05-13 10:34:00|84118.8|84068.8|84121.9|84071.9|84123|84073|84118.8|84068.8|32
1620902050000|2021-05-13 10:34:10|84122.6|84072.6|84122|84072|84124.1|84074.1|84121.4|84071.4|42
1620902060000|2021-05-13 10:34:20|84121.8|84071.8|84115.7|84065.7|84121.8|84071.8|84114.3|84064.3|48
1620902070000|2021-05-13 10:34:30|84115.4|84065.4|84118.4|84068.4|84118.4|84068.4|84112.6|84062.6|29
1620902080000|2021-05-13 10:34:40|84119.2|84069.2|84116.8|84066.8|84124.3|84074.3|84109.3|84059.3|55
1620902090000|2021-05-13 10:34:50|84117|84067|84106.1|84056.1|84117.3|84067.3|84105|84055|51
1620902100000|2021-05-13 10:35:00|84107.5|84057.5|84112.1|84062.1|84113.6|84063.6|84104.5|84054.5|50
1620902110000|2021-05-13 10:35:10|84112|84062|84100.6|84075.6|84115.6|84078.9|84100.1|84061.4|46
1620902120000|2021-05-13 10:35:20|84100.4|84075.4|84109.7|84059.7|84115.1|84076.1|84100.4|84058.5|38
1620902130000|2021-05-13 10:35:30|84109.5|84059.5|84109.6|84059.6|84110.3|84060.3|84106.9|84056.9|32
1620902140000|2021-05-13 10:35:40|84109.8|84059.8|84109.4|84059.4|84110.1|84060.1|84108|84058|37
1620902150000|2021-05-13 10:35:50|84109.1|84059.1|84108.5|84058.5|84109.8|84059.8|84106.5|84056.5|31
1620902160000|2021-05-13 10:36:00|84108.6|84058.6|84091.7|84066.7|84109|84068.4|84090.8|84052.6|46
1620902170000|2021-05-13 10:36:10|84091.9|84066.9|84104|84054|84105.6|84066.9|84090.5|84051|34
1620902180000|2021-05-13 10:36:20|84104.2|84054.2|84102|84052|84105.1|84067|84087.8|84049|57
1620902190000|2021-05-13 10:36:30|84102.1|84052.1|84102.4|84052.4|84102.7|84052.7|84101.2|84051.2|33
1620902200000|2021-05-13 10:36:40|84102.3|84052.3|84097.4|84047.4|84102.3|84052.3|84096.2|84046.2|47
1620902210000|2021-05-13 10:36:50|84097.3|84047.3|84098.1|84048.1|84098.1|84048.1|84096.7|84046.7|37
1620902220000|2021-05-13 10:37:00|84098|84048|84101.5|84051.5|84103.6|84053.6|84097|84047|31
1620902230000|2021-05-13 10:37:10|84101.6|84051.6|84102.7|84052.7|84105|84067.6|84089.7|84051.6|51
1620902240000|2021-05-13 10:37:20|84102.4|84052.4|84098.9|84048.9|84103.1|84053.1|84098.5|84048.5|47
1620902250000|2021-05-13 10:37:30|84098.7|84048.7|84081.2|84056.2|84100.2|84058.6|84081|84045.6|54
1620902260000|2021-05-13 10:37:40|84080|84055|84086.6|84036.6|84092|84055|84080|84035.7|49
1620902270000|2021-05-13 10:37:50|84088.1|84038.1|84104.5|84054.5|84105.6|84064.1|84076.1|84037.5|52
1620902280000|2021-05-13 10:38:00|84104.4|84054.4|84118.8|84068.8|84122.5|84072.5|84100.6|84050.6|60
1620902290000|2021-05-13 10:38:10|84115.4|84065.4|84110.9|84060.9|84120.2|84070.2|84110.3|84060.3|56
1620902300000|2021-05-13 10:38:20|84112.4|84062.4|84106.6|84056.6|84112.4|84062.4|84106.5|84056.5|34
1620902310000|2021-05-13 10:38:30|84104.9|84054.9|84113|84063|84113.4|84063.4|84104.9|84054.9|58
1620902320000|2021-05-13 10:38:40|84113.2|84063.2|84125.8|84075.8|84125.8|84075.8|84112.3|84062.3|49
1620902330000|2021-05-13 10:38:50|84126.2|84076.2|84119.7|84069.7|84126.2|84076.2|84118.4|84068.4|40
1620902340000|2021-05-13 10:39:00|84119.5|84069.5|84115.5|84065.5|84120.1|84070.1|84114.6|84064.6|50
1620902350000|2021-05-13 10:39:10|84115.2|84065.2|84119.9|84069.9|84119.9|84083.1|84106.5|84061.6|43
1620902360000|2021-05-13 10:39:20|84119|84069|84115.1|84065.1|84120.7|84070.7|84114.9|84064.9|47
1620902370000|2021-05-13 10:39:30|84114.4|84064.4|84109.4|84059.4|84114.9|84064.9|84109.4|84059.4|32
1620902380000|2021-05-13 10:39:40|84108.8|84058.8|84102.2|84052.2|84110.7|84060.7|84099.3|84049.3|55
1620902390000|2021-05-13 10:39:50|84103.2|84053.2|84104.3|84054.3|84105.5|84067.9|84090.7|84052|52
1620902400000|2021-05-13 10:40:00|84103.6|84053.6|84104.8|84079.8|84116.8|84079.8|84095.6|84053.1|61
1620902410000|2021-05-13 10:40:10|84117.3|84067.3|84130.9|84080.9|84130.9|84080.9|84116.3|84066.3|46
1620902420000|2021-05-13 10:40:20|84130.3|84080.3|84136.7|84086.7|84138.1|84099.1|84123|84077.7|56
1620902430000|2021-05-13 10:40:30|84136.8|84086.8|84133.1|84083.1|84139.4|84089.4|84133.1|84083.1|49
1620902440000|2021-05-13 10:40:40|84133.4|84083.4|84142.8|84092.8|84143.5|84093.5|84132.2|84082.2|53
1620902450000|2021-05-13 10:40:50|84142.9|84092.9|84144.7|84094.7|84150.4|84100.4|84142.9|84092.9|45
1620902460000|2021-05-13 10:41:00|84144.8|84094.8|84137.3|84087.3|84145.8|84095.8|84133|84083|50
1620902470000|2021-05-13 10:41:10|84137.2|84087.2|84133.8|84083.8|84139.1|84089.1|84130.6|84080.6|42
1620902480000|2021-05-13 10:41:20|84133.7|84083.7|84134.1|84084.1|84136.1|84097.9|84122.6|84082.5|38
1620902490000|2021-05-13 10:41:30|84133.8|84083.8|84132.7|84082.7|84135.2|84085.2|84132.3|84082.3|24
1620902500000|2021-05-13 10:41:40|84132.8|84082.8|84133.7|84083.7|84134.9|84084.9|84132.4|84082.4|13
1620902510000|2021-05-13 10:41:50|84133.6|84083.6|84131.2|84081.2|84133.6|84083.6|84129.1|84079.1|24
1620902520000|2021-05-13 10:42:00|84131.4|84081.4|84128|84078|84131.4|84081.4|84128|84078|34
1620902530000|2021-05-13 10:42:10|84129|84079|84130.4|84080.4|84131.3|84081.3|84128.4|84078.4|23
1620902540000|2021-05-13 10:42:20|84130.5|84080.5|84141.1|84091.1|84143|84093|84129.1|84079.1|37
1620902550000|2021-05-13 10:42:30|84142|84092|84132.6|84082.6|84142.3|84102.2|84127.2|84082.3|49
1620902560000|2021-05-13 10:42:40|84133.5|84083.5|84134.8|84084.8|84137.4|84087.4|84133.4|84083.4|34
1620902570000|2021-05-13 10:42:50|84134.7|84084.7|84139.7|84089.7|84139.7|84089.7|84134.7|84084.7|22
1620902580000|2021-05-13 10:43:00|84139.8|84089.8|84139.3|84089.3|84139.9|84102.8|84125.8|84087.8|34
1620902590000|2021-05-13 10:43:10|84139.2|84089.2|84139|84089|84140|84090|84138.6|84088.6|29
1620902600000|2021-05-13 10:43:20|84138.1|84088.1|84135.9|84085.9|84141.2|84091.2|84133.7|84083.7|34
1620902610000|2021-05-13 10:43:30|84134.7|84084.7|84117.9|84067.9|84135.4|84085.4|84110.9|84060.9|50
1620902620000|2021-05-13 10:43:40|84117.1|84067.1|84126|84076|84129.2|84079.2|84116.3|84066.3|53
1620902630000|2021-05-13 10:43:50|84125.9|84075.9|84131.4|84081.4|84131.7|84081.7|84125.3|84075.3|35
1620902640000|2021-05-13 10:44:00|84131.2|84081.2|84125.8|84075.8|84131.5|84081.5|84124.2|84074.2|43
1620902650000|2021-05-13 10:44:10|84124.9|84074.9|84131.9|84081.9|84133|84091.9|84116.9|84074.6|40
1620902660000|2021-05-13 10:44:20|84129.8|84079.8|84134.7|84084.7|84134.7|84084.7|84129.8|84079.8|33
1620902670000|2021-05-13 10:44:30|84135.5|84085.5|84140.1|84090.1|84142.6|84092.6|84134.3|84084.3|45
1620902680000|2021-05-13 10:44:40|84140.2|84090.2|84137.5|84087.5|84140.6|84090.6|84135.6|84085.6|34
1620902690000|2021-05-13 10:44:50|84136.1|84086.1|84140.7|84090.7|84143.1|84093.1|84135.7|84085.7|39
1620902700000|2021-05-13 10:45:00|84141.5|84091.5|84143.5|84093.5|84144.1|84107.9|84128.8|84091.5|42
1620902710000|2021-05-13 10:45:10|84143.9|84093.9|84148.3|84098.3|84160.3|84110.3|84143.2|84093.2|48
1620902720000|2021-05-13 10:45:20|84146.3|84096.3|84146.7|84096.7|84150.5|84100.5|84142.3|84092.3|58
1620902730000|2021-05-13 10:45:30|84144|84094|84142|84092|84145.8|84095.8|84141.6|84091.6|39
1620902740000|2021-05-13 10:45:40|84142.3|84092.3|84140.6|84090.6|84144.3|84094.3|84140.6|84090.6|41
1620902750000|2021-05-13 10:45:50|84139.8|84089.8|84157.2|84107.2|84157.6|84107.6|84138.7|84088.7|57
1620902760000|2021-05-13 10:46:00|84157.9|84107.9|84147.5|84122.5|84157.9|84127.3|84143.8|84107.9|45
1620902770000|2021-05-13 10:46:10|84147.3|84122.3|84163.5|84113.5|84171.5|84122.9|84146.5|84110|49
1620902780000|2021-05-13 10:46:20|84163.2|84113.2|84149.4|84124.4|84165.5|84124.6|84145.5|84111.7|48
1620902790000|2021-05-13 10:46:30|84149|84124|84145.5|84095.5|84150.7|84124|84144.4|84095.2|50
1620902800000|2021-05-13 10:46:40|84145.7|84095.7|84138.3|84088.3|84147.9|84097.9|84136.4|84086.4|51
1620902810000|2021-05-13 10:46:50|84138.5|84088.5|84143.8|84093.8|84148.7|84098.7|84138.5|84088.5|53
1620902820000|2021-05-13 10:47:00|84144|84094|84145.7|84095.7|84146.5|84109.3|84131.3|84093.6|52
1620902830000|2021-05-13 10:47:10|84145.2|84095.2|84150.9|84100.9|84152.5|84102.5|84141.5|84091.5|44
1620902840000|2021-05-13 10:47:20|84154.6|84104.6|84156.5|84106.5|84156.5|84106.5|84152.5|84102.5|44
1620902850000|2021-05-13 10:47:30|84159.2|84109.2|84136.8|84111.8|84160.8|84122.6|84132.7|84095.4|63
1620902860000|2021-05-13 10:47:40|84136.9|84111.9|84150.8|84100.8|84153|84116.8|84132.8|84095.2|51
1620902870000|2021-05-13 10:47:50|84150.9|84100.9|84140.4|84090.4|84153.3|84103.3|84140.4|84090.4|56
1620902880000|2021-05-13 10:48:00|84144.9|84094.9|84140.8|84090.8|84144.9|84107.4|84127.4|84088.1|47
1620902890000|2021-05-13 10:48:10|84142.4|84092.4|84137.9|84087.9|84142.4|84101.2|84125|84086.4|39
1620902900000|2021-05-13 10:48:20|84137.5|84087.5|84154|84104|84155|84105|84124.5|84087.4|49
1620902910000|2021-05-13 10:48:30|84151.4|84101.4|84143.1|84118.1|84156.5|84121.2|84143.1|84099.8|39
1620902920000|2021-05-13 10:48:40|84143|84118|84139.6|84114.6|84155.9|84119|84137.9|84103.2|31
1620902930000|2021-05-13 10:48:50|84138.6|84113.6|84141.4|84116.4|84142.3|84117.3|84138.5|84113.5|29
1620902940000|2021-05-13 10:49:00|84141.3|84116.3|84140.1|84115.1|84142.9|84117.9|84138.6|84113.6|33
1620902950000|2021-05-13 10:49:10|84140.2|84115.2|84136.8|84111.8|84151.1|84116.8|84136.5|84099.2|28
1620902960000|2021-05-13 10:49:20|84136.9|84111.9|84141.4|84091.4|84144.5|84111.9|84128.8|84085.7|53
1620902970000|2021-05-13 10:49:30|84141.5|84091.5|84135.6|84085.6|84142.6|84092.6|84133.8|84083.8|43
1620902980000|2021-05-13 10:49:40|84134.9|84084.9|84131.9|84106.9|84144.6|84107.3|84131.9|84084.9|29
1620902990000|2021-05-13 10:49:50|84146.4|84096.4|84150|84100|84159.1|84120.9|84131.8|84093.2|65
1620903000000|2021-05-13 10:50:00|84149.6|84099.6|84138.9|84088.9|84149.8|84114.8|84126.1|84085.8|38
1620903010000|2021-05-13 10:50:10|84140.1|84090.1|84161.4|84111.4|84166.5|84116.5|84140|84090|50
1620903020000|2021-05-13 10:50:20|84162.7|84112.7|84160.9|84110.9|84162.7|84112.7|84158|84108|43
1620903030000|2021-05-13 10:50:30|84161.1|84111.1|84140.2|84115.2|84162.6|84127.3|84140.1|84101.6|53
1620903040000|2021-05-13 10:50:40|84140.4|84115.4|84137.1|84087.1|84154.7|84115.4|84123|84081.6|59
1620903050000|2021-05-13 10:50:50|84136.7|84086.7|84135.4|84085.4|84139.1|84089.1|84119.9|84069.9|57
1620903060000|2021-05-13 10:51:00|84135|84085|84136.6|84086.6|84136.6|84086.6|84129|84079|66
1620903070000|2021-05-13 10:51:10|84136.9|84086.9|84148.6|84098.6|84152.8|84112.8|84135.1|84085.1|60
1620903080000|2021-05-13 10:51:20|84151.7|84101.7|84149|84099|84156.3|84114.9|84139.1|84097.2|50
1620903090000|2021-05-13 10:51:30|84148.3|84098.3|84157.3|84107.3|84162.2|84121.9|84142.5|84098.3|58
1620903100000|2021-05-13 10:51:40|84157.8|84107.8|84161.6|84111.6|84161.6|84121.1|84145.1|84107.7|34
1620903110000|2021-05-13 10:51:50|84161|84111|84156.9|84106.9|84162.1|84112.1|84155.9|84105.9|51
1620903120000|2021-05-13 10:52:00|84157|84107|84139.3|84089.3|84158.7|84116.9|84129.8|84088.5|61
1620903130000|2021-05-13 10:52:10|84136.9|84086.9|84108.2|84083.2|84138.2|84098.7|84105.6|84067.1|73
1620903140000|2021-05-13 10:52:20|84108.3|84083.3|84106.8|84081.8|84122.4|84084.2|84106.8|84071.1|48
1620903150000|2021-05-13 10:52:30|84106.7|84081.7|84122.2|84072.2|84123|84083.1|84105.6|84070.3|55
1620903160000|2021-05-13 10:52:40|84121.9|84071.9|84119.7|84069.7|84121.9|84083.7|84106.8|84068.4|40
1620903170000|2021-05-13 10:52:50|84119.3|84069.3|84121.8|84071.8|84122.4|84072.4|84118|84068|45
1620903180000|2021-05-13 10:53:00|84121.6|84071.6|84121.8|84071.8|84122.2|84072.2|84118.6|84068.6|35
1620903190000|2021-05-13 10:53:10|84121.5|84071.5|84097.5|84072.5|84121.5|84081|84095.7|84056.1|45
1620903200000|2021-05-13 10:53:20|84097|84072|84097.6|84072.6|84111.4|84074.4|84093.8|84057.4|51
1620903210000|2021-05-13 10:53:30|84098|84073|84112.7|84062.7|84118.9|84073|84096.6|84061|43
1620903220000|2021-05-13 10:53:40|84112.2|84062.2|84094|84069|84112.3|84070.8|84093.2|84056|35
1620903230000|2021-05-13 10:53:50|84094.5|84069.5|84089.6|84039.6|84109.1|84069.5|84085|84038.9|44
1620903240000|2021-05-13 10:54:00|84090|84040|84084.2|84034.2|84091.1|84049.3|84069.5|84027.3|40
1620903250000|2021-05-13 10:54:10|84086.4|84036.4|84103.4|84053.4|84103.4|84058.1|84080.5|84036.1|54
1620903260000|2021-05-13 10:54:20|84103.8|84053.8|84098.6|84048.6|84104|84054|84098.2|84048.2|31
1620903270000|2021-05-13 10:54:30|84098.8|84048.8|84110.3|84060.3|84111.3|84069.9|84094|84047.2|44
1620903280000|2021-05-13 10:54:40|84109.7|84059.7|84099.4|84049.4|84110.3|84060.3|84097.8|84047.8|34
1620903290000|2021-05-13 10:54:50|84098.9|84048.9|84102|84052|84114.2|84064.2|84096.6|84046.6|51
1620903300000|2021-05-13 10:55:00|84102.5|84052.5|84101.1|84051.1|84108|84058|84100.2|84050.2|43
1620903310000|2021-05-13 10:55:10|84100.9|84050.9|84086.8|84061.8|84105|84061.8|84084.6|84044.8|44
1620903320000|2021-05-13 10:55:20|84086.9|84061.9|84102.9|84052.9|84106.1|84062.1|84085.1|84050.7|61
1620903330000|2021-05-13 10:55:30|84103|84053|84095.6|84045.6|84103|84053|84095.4|84045.4|51
1620903340000|2021-05-13 10:55:40|84095.8|84045.8|84083.8|84058.8|84099.4|84060.7|84082|84045|49
1620903350000|2021-05-13 10:55:50|84084|84059|84085.1|84060.1|84100.3|84062.1|84082.5|84049.6|42
1620903360000|2021-05-13 10:56:00|84086.9|84061.9|84079.9|84054.9|84099.3|84062.4|84079|84046|46
1620903370000|2021-05-13 10:56:10|84081.4|84056.4|84094.2|84044.2|84095.7|84057.4|84080.5|84041.5|49
1620903380000|2021-05-13 10:56:20|84094.8|84044.8|84092|84042|84094.8|84044.8|84090|84040|40
1620903390000|2021-05-13 10:56:30|84091.7|84041.7|84090.3|84040.3|84093|84043|84089.7|84039.7|39
1620903400000|2021-05-13 10:56:40|84089.9|84039.9|84087.6|84037.6|84090|84050.5|84067|84028.9|46
1620903410000|2021-05-13 10:56:50|84087.5|84037.5|84088.2|84038.2|84091.4|84041.4|84085.5|84035.5|38
1620903420000|2021-05-13 10:57:00|84089.8|84039.8|84088.4|84038.4|84090.1|84040.1|84082.6|84032.6|40
1620903430000|2021-05-13 10:57:10|84088.3|84038.3|84090.6|84040.6|84090.6|84040.6|84082.6|84032.6|47
1620903440000|2021-05-13 10:57:20|84088|84038|84075.8|84050.8|84090.6|84053.1|84075.8|84038|18
1620903450000|2021-05-13 10:57:30|84076.2|84051.2|84089.9|84039.9|84090.8|84053.4|84075.7|84039.9|26
1620903460000|2021-05-13 10:57:40|84090.4|84040.4|84088.2|84038.2|84092.7|84042.7|84088.2|84038.2|33
1620903470000|2021-05-13 10:57:50|84089|84039|84091.4|84041.4|84092.7|84042.7|84087.9|84037.9|29
1620903480000|2021-05-13 10:58:00|84090.9|84040.9|84087.8|84037.8|84091.5|84041.5|84087.7|84037.7|21
1620903490000|2021-05-13 10:58:10|84087.9|84037.9|84088.7|84038.7|84089.3|84039.3|84087.6|84037.6|19
1620903500000|2021-05-13 10:58:20|84088.6|84038.6|84088.3|84038.3|84092.8|84042.8|84087.6|84037.6|29
1620903510000|2021-05-13 10:58:30|84088.1|84038.1|84088.8|84038.8|84089.2|84039.2|84086.7|84036.7|32
1620903520000|2021-05-13 10:58:40|84089|84039|84083.3|84033.3|84089|84046.1|84065.5|84023.4|46
1620903530000|2021-05-13 10:58:50|84071.2|84046.2|84072|84022|84083.2|84046.2|84069.2|84021.9|36
1620903540000|2021-05-13 10:59:00|84072.1|84022.1|84066.2|84041.2|84075.7|84041.2|84066.2|84021.6|26
1620903550000|2021-05-13 10:59:10|84077.3|84027.3|84054.4|84029.4|84077.3|84041.1|84054.2|84019.9|41
1620903560000|2021-05-13 10:59:20|84055.2|84030.2|84061.6|84011.6|84065.8|84032.4|84045.5|84007.4|44
1620903570000|2021-05-13 10:59:30|84061.1|84011.1|84048.4|83998.4|84062.4|84012.4|84046.7|83996.7|53
1620903580000|2021-05-13 10:59:40|84048.7|83998.7|84055.5|84005.5|84056.5|84006.5|84048.7|83998.7|47
1620903590000|2021-05-13 10:59:50|84055.9|84005.9|84062.1|84012.1|84062.1|84012.1|84055.9|84005.9|41
1620903600000|2021-05-13 11:00:00|84061.9|84011.9|84041.6|84016.6|84062.5|84026.6|84039.8|83997|46
1620903610000|2021-05-13 11:00:10|84040.5|84015.5|84052|84027|84072.3|84027|84040.5|84000|36
1620903620000|2021-05-13 11:00:20|84050.5|84025.5|84062.8|84037.8|84070.3|84037.8|84048.4|84012.3|54
1620903630000|2021-05-13 11:00:30|84074.8|84024.8|84078|84028|84079.3|84033.9|84055.9|84017.6|55
1620903640000|2021-05-13 11:00:40|84077.7|84027.7|84065.5|84040.5|84079|84040.9|84065.5|84026.7|37
1620903650000|2021-05-13 11:00:50|84064.8|84039.8|84045.4|84020.4|84070|84039.8|84044.4|84006.4|53
1620903660000|2021-05-13 11:01:00|84056|84006|84062.6|84012.6|84067|84022.8|84043.4|84006|50
1620903670000|2021-05-13 11:01:10|84063.5|84013.5|84050.6|84025.6|84065.4|84028.3|84050.4|84013.5|42
1620903680000|2021-05-13 11:01:20|84050.3|84025.3|84052.5|84027.5|84053.1|84028.1|84047.3|84022.3|44
1620903690000|2021-05-13 11:01:30|84054.9|84029.9|84059.2|84034.2|84059.4|84034.4|84053.9|84028.9|33
1620903700000|2021-05-13 11:01:40|84058.6|84033.6|84064.7|84039.7|84076.9|84043|84057.3|84022.9|47
1620903710000|2021-05-13 11:01:50|84065.1|84040.1|84071.5|84021.5|84073.7|84040.5|84055.7|84017.9|41
1620903720000|2021-05-13 11:02:00|84071.6|84021.6|84075.8|84025.8|84077.7|84027.7|84071.2|84021.2|42
1620903730000|2021-05-13 11:02:10|84076.1|84026.1|84062.1|84012.1|84077.6|84027.6|84059|84009|48
1620903740000|2021-05-13 11:02:20|84062.2|84012.2|84058.2|84008.2|84062.2|84012.2|84056.7|84006.7|37
1620903750000|2021-05-13 11:02:30|84058|84008|84047|83997|84058.8|84008.8|84044.6|83994.6|39
1620903760000|2021-05-13 11:02:40|84047.1|83997.1|84054|84004|84054.9|84004.9|84046.3|83996.3|47
1620903770000|2021-05-13 11:02:50|84054.3|84004.3|84052.8|84002.8|84054.3|84004.3|84045.4|83995.4|41
1620903780000|2021-05-13 11:03:00|84052.9|84002.9|84041.9|83991.9|84052.9|84002.9|84041.9|83991.9|36
1620903790000|2021-05-13 11:03:10|84041|83991|84026.4|84001.4|84042.4|84003.4|84026|83989.5|38
1620903800000|2021-05-13 11:03:20|84026.5|84001.5|84039.7|83989.7|84047.6|84001.8|84025.1|83989.7|46
1620903810000|2021-05-13 11:03:30|84040.2|83990.2|84024.1|83999.1|84040.4|84000|84023.8|83987.8|23
1620903820000|2021-05-13 11:03:40|84024|83999|84041.6|83991.6|84043|84003.4|84023.9|83990.8|39
1620903830000|2021-05-13 11:03:50|84042.2|83992.2|84039.4|83989.4|84042.2|83992.2|84038.2|83988.2|45
1620903840000|2021-05-13 11:04:00|84038.5|83988.5|84044.1|83994.1|84044.5|83994.5|84038.5|83988.5|36
1620903850000|2021-05-13 11:04:10|84044.2|83994.2|84048.8|83998.8|84052.3|84002.3|84044.2|83994.2|50
1620903860000|2021-05-13 11:04:20|84046.9|83996.9|84034.9|83984.9|84049.2|84009.1|84034.1|83984.9|44
1620903870000|2021-05-13 11:04:30|84035|83985|84025.3|84000.3|84035|84001.5|84023|83982.5|49
1620903880000|2021-05-13 11:04:40|84025|84000|84043.5|83993.5|84044.1|84003.5|84023.5|83991.4|36
1620903890000|2021-05-13 11:04:50|84043.6|83993.6|84055.4|84005.4|84055.8|84005.8|84043.6|83993.6|52
1620903900000|2021-05-13 11:05:00|84055.3|84005.3|84025.7|84000.7|84060.5|84021.9|84025.7|83992.7|62
1620903910000|2021-05-13 11:05:10|84040.1|83990.1|84040.4|83990.4|84040.7|84003.4|84022.8|83989.1|44
1620903920000|2021-05-13 11:05:20|84040.7|83990.7|84038.4|83988.4|84048.8|84009.8|84026.4|83986.5|50
1620903930000|2021-05-13 11:05:30|84038.1|83988.1|84032.8|84007.8|84049.4|84009.2|84027.2|83988.1|35
1620903940000|2021-05-13 11:05:40|84033|84008|84037|84012|84037.6|84012.6|84032.2|84007.2|39
1620903950000|2021-05-13 11:05:50|84037.7|84012.7|84036.4|83986.4|84042.1|84014.1|84032.5|83986.4|38
1620903960000|2021-05-13 11:06:00|84027.7|84002.7|84042.6|84017.6|84054.2|84017.6|84026.1|83998.4|53
1620903970000|2021-05-13 11:06:10|84041.9|84016.9|84049.4|84024.4|84073|84030.4|84041.9|84011.3|52
1620903980000|2021-05-13 11:06:20|84049.7|84024.7|84056.6|84006.6|84064.8|84031.7|84047.4|84006.6|51
1620903990000|2021-05-13 11:06:30|84058.8|84008.8|84062.2|84012.2|84071.7|84021.7|84057.6|84007.6|60
1620904000000|2021-05-13 11:06:40|84062.3|84012.3|84062.1|84012.1|84063.8|84013.8|84060.4|84010.4|43
1620904010000|2021-05-13 11:06:50|84062|84012|84069.1|84019.1|84069.1|84019.1|84062|84012|28
1620904020000|2021-05-13 11:07:00|84073.6|84023.6|84084.7|84034.7|84085.6|84040|84060.3|84021.3|43
1620904030000|2021-05-13 11:07:10|84085.1|84035.1|84072.1|84022.1|84085.5|84040.1|84054.3|84014.2|58
1620904040000|2021-05-13 11:07:20|84073.3|84023.3|84060.8|84035.8|84074.3|84036.5|84060.8|84021.9|41
1620904050000|2021-05-13 11:07:30|84060.6|84035.6|84061.3|84036.3|84063|84038|84059.5|84034.5|33
1620904060000|2021-05-13 11:07:40|84061.5|84036.5|84061.3|84036.3|84062.2|84037.2|84060.1|84035.1|22
1620904070000|2021-05-13 11:07:50|84061.4|84036.4|84075.2|84025.2|84076.5|84037.2|84059.4|84024|22
1620904080000|2021-05-13 11:08:00|84074.8|84024.8|84080|84030|84080.5|84030.5|84073.5|84023.5|41
1620904090000|2021-05-13 11:08:10|84080.1|84030.1|84071|84046|84087.4|84047.1|84067|84029.2|56
1620904100000|2021-05-13 11:08:20|84071.9|84046.9|84083.7|84033.7|84084.3|84047.2|84070.8|84033.2|28
1620904110000|2021-05-13 11:08:30|84084.5|84034.5|84084.7|84034.7|84087|84047.3|84069.9|84032.5|42
1620904120000|2021-05-13 11:08:40|84085.7|84035.7|84082.5|84032.5|84086.8|84036.8|84081.9|84031.9|25
1620904130000|2021-05-13 11:08:50|84082.8|84032.8|84082.5|84032.5|84083.3|84033.3|84081.4|84031.4|23
1620904140000|2021-05-13 11:09:00|84082.8|84032.8|84083.1|84033.1|84085.5|84035.5|84081.7|84031.7|29
1620904150000|2021-05-13 11:09:10|84083.4|84033.4|84081.5|84031.5|84086|84046.3|84071|84028.5|50
1620904160000|2021-05-13 11:09:20|84081.6|84031.6|84066.5|84016.5|84081.7|84031.7|84064.2|84014.2|39
1620904170000|2021-05-13 11:09:30|84067|84017|84067.5|84017.5|84068.1|84018.1|84066.9|84016.9|23
1620904180000|2021-05-13 11:09:40|84067.6|84017.6|84072|84022|84072.7|84022.7|84067.6|84017.6|40
1620904190000|2021-05-13 11:09:50|84072.1|84022.1|84065.3|84015.3|84072.7|84022.7|84064.6|84014.6|41
1620904200000|2021-05-13 11:10:00|84065.2|84015.2|84063.4|84013.4|84068.2|84018.2|84063.4|84013.4|40
1620904210000|2021-05-13 11:10:10|84063.6|84013.6|84052.3|84027.3|84065.3|84027.3|84052.1|84012.2|28
1620904220000|2021-05-13 11:10:20|84051.8|84026.8|84052.2|84002.2|84057|84028.7|84048.9|83998.9|34
1620904230000|2021-05-13 11:10:30|84052.1|84002.1|84039.4|84014.4|84052.1|84017.8|84037.7|83993.8|47
1620904240000|2021-05-13 11:10:40|84038.6|84013.6|84039.4|84014.4|84044|84019|84038.6|84013.6|36
1620904250000|2021-05-13 11:10:50|84039.7|84014.7|84037.2|84012.2|84054.7|84017.7|84035.8|84002.7|33
1620904260000|2021-05-13 11:11:00|84036.8|84011.8|84039.5|84014.5|84041.6|84016.6|84036.8|84011.8|24
1620904270000|2021-05-13 11:11:10|84039.2|84014.2|84044|84019|84044|84019|84039.2|84014.2|26
1620904280000|2021-05-13 11:11:20|84043|84018|84050.1|84025.1|84063.8|84026.7|84042.6|84009.6|50
1620904290000|2021-05-13 11:11:30|84050.7|84025.7|84053.1|84028.1|84055.5|84030.5|84050.5|84025.5|29
1620904300000|2021-05-13 11:11:40|84054.2|84029.2|84060.3|84035.3|84073|84035.4|84053.5|84020.4|43
1620904310000|2021-05-13 11:11:50|84060.6|84035.6|84069.6|84019.6|84075.8|84038.7|84058.1|84019.6|38
1620904320000|2021-05-13 11:12:00|84070|84020|84059.1|84034.1|84071.6|84037.2|84056.8|84020|48
1620904330000|2021-05-13 11:12:10|84057.6|84032.6|84065|84040|84078.3|84040.8|84056.5|84023.8|48
1620904340000|2021-05-13 11:12:20|84064.7|84039.7|84065.4|84040.4|84084.3|84044|84063.8|84032.9|52
1620904350000|2021-05-13 11:12:30|84064.8|84039.8|84049.7|84024.7|84074.1|84039.8|84049.5|84018.3|53
1620904360000|2021-05-13 11:12:40|84049.6|84024.6|84046.7|84021.7|84053.2|84028.2|84046.2|84021.2|43
1620904370000|2021-05-13 11:12:50|84046.6|84021.6|84066.1|84016.1|84067.5|84029|84046.1|84014.4|54
1620904380000|2021-05-13 11:13:00|84054|84029|84053.1|84028.1|84055.9|84030.9|84051.1|84026.1|38
1620904390000|2021-05-13 11:13:10|84053.6|84028.6|84057.6|84032.6|84059.7|84034.7|84052.2|84027.2|37
1620904400000|2021-05-13 11:13:20|84055.9|84030.9|84055.6|84030.6|84069.6|84034.2|84044|84006.3|61
1620904410000|2021-05-13 11:13:30|84055.8|84030.8|84054.8|84029.8|84057.3|84032.3|84052.7|84027.7|46
1620904420000|2021-05-13 11:13:40|84055.5|84030.5|84057.7|84032.7|84058.6|84033.6|84055|84030|30
1620904430000|2021-05-13 11:13:50|84057.9|84032.9|84053.8|84028.8|84066.1|84033.1|84049.5|84012.9|39
1620904440000|2021-05-13 11:14:00|84052.9|84027.9|84046.2|84021.2|84061.6|84028|84041.1|84002.8|56
1620904450000|2021-05-13 11:14:10|84045.8|84020.8|84047.2|84022.2|84048.6|84023.6|84045.8|84020.8|36
1620904460000|2021-05-13 11:14:20|84046.7|84021.7|84046.3|84021.3|84047.2|84022.2|84043.8|84018.8|39
1620904470000|2021-05-13 11:14:30|84046.2|84021.2|84046.6|84021.6|84048.6|84023.6|84044.3|84019.3|41
1620904480000|2021-05-13 11:14:40|84046.5|84021.5|84049.9|83999.9|84062.8|84023.1|84042.2|83999.9|49
1620904490000|2021-05-13 11:14:50|84049.4|83999.4|84055.9|84005.9|84058.2|84015.1|84035|83999.4|43
1620904500000|2021-05-13 11:15:00|84043.3|84018.3|84040.4|84015.4|84053.8|84020.3|84039.3|84002.5|53
1620904510000|2021-05-13 11:15:10|84042|84017|84049.9|84024.9|84061.9|84025.1|84039.6|84010.9|43
1620904520000|2021-05-13 11:15:20|84050.4|84025.4|84071.4|84021.4|84071.6|84031.3|84050.3|84017.9|54
1620904530000|2021-05-13 11:15:30|84071.1|84021.1|84069|84019|84072.7|84022.7|84065.2|84015.2|55
1620904540000|2021-05-13 11:15:40|84068.9|84018.9|84065.6|84015.6|84069.4|84019.4|84064.1|84014.1|43
1620904550000|2021-05-13 11:15:50|84065.7|84015.7|84066.7|84016.7|84067.1|84017.1|84065|84015|22
1620904560000|2021-05-13 11:16:00|84066.6|84016.6|84062.2|84012.2|84068.6|84027.6|84052.3|84008.5|46
1620904570000|2021-05-13 11:16:10|84062.1|84012.1|84059.6|84009.6|84063.1|84013.1|84059.3|84009.3|57
1620904580000|2021-05-13 11:16:20|84059.5|84009.5|84041.4|83991.4|84059.5|84009.5|84041.4|83991.4|50
1620904590000|2021-05-13 11:16:30|84043.4|83993.4|84035|84010|84044.8|84011.2|84029.2|83991.4|63
1620904600000|2021-05-13 11:16:40|84037.8|84012.8|84040.1|84015.1|84040.3|84015.3|84032.4|84007.4|48
1620904610000|2021-05-13 11:16:50|84044|84019|84032.8|84007.8|84049.6|84019|84030.3|83992|54
1620904620000|2021-05-13 11:17:00|84033.5|84008.5|84033.7|84008.7|84036.6|84011.6|84030.1|84005.1|40
1620904630000|2021-05-13 11:17:10|84034.2|84009.2|84032|84007|84041.9|84010|84024.8|83989.5|48
1620904640000|2021-05-13 11:17:20|84031.6|84006.6|84033.2|83983.2|84036.4|84007.1|84023.3|83982.3|53
1620904650000|2021-05-13 11:17:30|84036.7|83986.7|84034.6|83984.6|84043.1|84001.6|84026.6|83977.4|63
1620904660000|2021-05-13 11:17:40|84034.5|83984.5|84032.8|83982.8|84034.8|83984.8|84032.3|83982.3|31
1620904670000|2021-05-13 11:17:50|84033|83983|84047.1|83997.1|84048.4|83998.4|84033|83983|54
1620904680000|2021-05-13 11:18:00|84047.2|83997.2|84054|84004|84060.2|84010.2|84047.2|83997.2|39
1620904690000|2021-05-13 11:18:10|84053.6|84003.6|84059.4|84009.4|84062.9|84012.9|84053.5|84003.5|53
1620904700000|2021-05-13 11:18:20|84058.8|84008.8|84051.5|84001.5|84060.8|84010.8|84051.5|84001.5|36
1620904710000|2021-05-13 11:18:30|84052.2|84002.2|84042.2|83992.2|84053.9|84003.9|84039.8|83989.8|47
1620904720000|2021-05-13 11:18:40|84041.9|83991.9|84039.4|83989.4|84042.8|83992.8|84036.8|83986.8|56
1620904730000|2021-05-13 11:18:50|84039.3|83989.3|84036.7|83986.7|84042.2|83992.2|84035.8|83985.8|52
1620904740000|2021-05-13 11:19:00|84036.5|83986.5|84035.6|83985.6|84038.1|83988.1|84035.3|83985.3|45
1620904750000|2021-05-13 11:19:10|84035.4|83985.4|84029.2|83979.2|84035.8|83985.8|84028.7|83978.7|53
1620904760000|2021-05-13 11:19:20|84029.6|83979.6|84021.5|83996.5|84036.5|84001.2|84018.1|83979.1|59
1620904770000|2021-05-13 11:19:30|84020.2|83995.2|84023.1|83998.1|84023.1|83998.1|84020.2|83995.2|36
1620904780000|2021-05-13 11:19:40|84022.4|83997.4|84020.3|83995.3|84023|83998|84019.7|83994.7|40
1620904790000|2021-05-13 11:19:50|84019.2|83994.2|84014.8|83964.8|84029.4|83994.2|84007.5|83964.8|52
1620904800000|2021-05-13 11:20:00|84015.4|83965.4|84010.7|83985.7|84025.8|83988.6|84003.6|83965.4|61
1620904810000|2021-05-13 11:20:10|84011|83986|84010.7|83960.7|84021|83988.2|83998.5|83955.7|56
1620904820000|2021-05-13 11:20:20|84011.1|83961.1|83999.3|83974.3|84011.1|83976.8|83995|83961.1|47
1620904830000|2021-05-13 11:20:30|83999.5|83974.5|84013.8|83963.8|84015.8|83978.7|83999|83963.8|43
1620904840000|2021-05-13 11:20:40|84013.9|83963.9|84016.6|83966.6|84016.6|83974.7|83999.7|83957.1|52
1620904850000|2021-05-13 11:20:50|84016.8|83966.8|84012.1|83962.1|84019.9|83969.9|84010|83960|51
1620904860000|2021-05-13 11:21:00|84012.2|83962.2|84000.9|83950.9|84013.9|83963.9|84000.7|83950.7|45
1620904870000|2021-05-13 11:21:10|84003|83953|83996.8|83946.8|84003.2|83962.8|83987.2|83943|58
1620904880000|2021-05-13 11:21:20|83996.7|83946.7|83993.4|83943.4|84001.5|83951.5|83991.5|83941.5|53
1620904890000|2021-05-13 11:21:30|83993.6|83943.6|84004|83954|84005|83955|83992.4|83942.4|38
1620904900000|2021-05-13 11:21:40|84003.4|83953.4|83990.4|83940.4|84004.3|83954.3|83989.3|83939.3|49
1620904910000|2021-05-13 11:21:50|83990.3|83940.3|83976.3|83951.3|83991.9|83953.9|83975.6|83939.8|42
1620904920000|2021-05-13 11:22:00|83976|83951|83962.5|83937.5|83982.8|83952.9|83962.4|83928.6|56
1620904930000|2021-05-13 11:22:10|83962.6|83937.6|83935.5|83910.5|83970.2|83940.1|83935.5|83901.6|55
1620904940000|2021-05-13 11:22:20|83934.9|83909.9|83958.6|83908.6|83959.2|83920.6|83932|83896.5|58
1620904950000|2021-05-13 11:22:30|83958.3|83908.3|83950.3|83900.3|83958.3|83908.3|83945.8|83895.8|54
1620904960000|2021-05-13 11:22:40|83949.9|83899.9|83954|83904|83955.5|83905.5|83949.2|83899.2|54
1620904970000|2021-05-13 11:22:50|83954.1|83904.1|83954.1|83904.1|83955.8|83905.8|83951.5|83901.5|44
1620904980000|2021-05-13 11:23:00|83954.2|83904.2|83935.3|83885.3|83954.2|83915.2|83926.7|83885|57
1620904990000|2021-05-13 11:23:10|83935.8|83885.8|83910.1|83885.1|83937.1|83897.4|83910.1|83869|68
1620905000000|2021-05-13 11:23:20|83909|83884|83931|83881|83931|83884.9|83908.6|83867.3|60
1620905010000|2021-05-13 11:23:30|83929.1|83879.1|83912.9|83887.9|83931.4|83893.8|83912.9|83877.6|55
1620905020000|2021-05-13 11:23:40|83913.4|83888.4|83910.3|83885.3|83915.5|83890.5|83909.3|83884.3|56
1620905030000|2021-05-13 11:23:50|83907.6|83882.6|83912.5|83887.5|83915.7|83890.7|83906.4|83881.4|48
1620905040000|2021-05-13 11:24:00|83912|83887|83903.6|83878.6|83919.1|83887|83902.8|83869.1|45
1620905050000|2021-05-13 11:24:10|83906.4|83881.4|83918.3|83893.3|83931.9|83893.3|83903.5|83871.2|52
1620905060000|2021-05-13 11:24:20|83918.5|83893.5|83919.1|83894.1|83932.6|83895.3|83916.9|83880.5|46
1620905070000|2021-05-13 11:24:30|83919.4|83894.4|83909.9|83884.9|83925|83895.4|83908.8|83870.5|35
1620905080000|2021-05-13 11:24:40|83910.7|83885.7|83918.6|83893.6|83920.4|83895.4|83910.1|83885.1|45
1620905090000|2021-05-13 11:24:50|83918|83893|83905.5|83880.5|83925|83897.6|83905.5|83875|51
1620905100000|2021-05-13 11:25:00|83913.3|83888.3|83913.8|83888.8|83917.3|83892.3|83912.6|83887.6|53
1620905110000|2021-05-13 11:25:10|83916.3|83891.3|83911.9|83886.9|83919.7|83894.7|83911.4|83886.4|43
1620905120000|2021-05-13 11:25:20|83911.8|83886.8|83896|83871|83916.5|83891.5|83896|83871|46
1620905130000|2021-05-13 11:25:30|83894.8|83869.8|83897.5|83872.5|83899.3|83874.3|83893.7|83868.7|53
1620905140000|2021-05-13 11:25:40|83896.4|83871.4|83885.9|83860.9|83896.9|83871.9|83885.4|83860.4|55
1620905150000|2021-05-13 11:25:50|83886.7|83861.7|83885|83860|83886.7|83861.7|83884.6|83859.6|36
1620905160000|2021-05-13 11:26:00|83884.8|83859.8|83883.3|83858.3|83894.9|83863.2|83879.6|83844.9|42
1620905170000|2021-05-13 11:26:10|83883.9|83858.9|83886|83861|83898.9|83862.5|83882.4|83848.3|55
1620905180000|2021-05-13 11:26:20|83886.2|83861.2|83891.7|83866.7|83892.5|83867.5|83886|83861|41
1620905190000|2021-05-13 11:26:30|83892.4|83867.4|83895.8|83870.8|83897.2|83872.2|83892.4|83867.4|40
1620905200000|2021-05-13 11:26:40|83896.1|83871.1|83885.6|83860.6|83899.9|83872.7|83883.2|83841.9|41
1620905210000|2021-05-13 11:26:50|83885.4|83860.4|83885.9|83860.9|83888.5|83863.5|83885.4|83860.4|38
1620905220000|2021-05-13 11:27:00|83886.2|83861.2|83884.9|83859.9|83886.4|83861.4|83883.8|83858.8|22
1620905230000|2021-05-13 11:27:10|83885.6|83860.6|83884.4|83859.4|83887.4|83862.4|83883.9|83858.9|45
1620905240000|2021-05-13 11:27:20|83882.5|83857.5|83884.3|83859.3|83885.1|83860.1|83880.7|83855.7|50
1620905250000|2021-05-13 11:27:30|83884.1|83859.1|83884.6|83859.6|83886|83861|83882.1|83857.1|41
1620905260000|2021-05-13 11:27:40|83884.9|83859.9|83882.1|83857.1|83886.1|83861.1|83882.1|83857.1|49
1620905270000|2021-05-13 11:27:50|83883.2|83858.2|83878.6|83853.6|83883.4|83858.4|83877.4|83852.4|35
1620905280000|2021-05-13 11:28:00|83879|83854|83881.7|83856.7|83882.6|83857.6|83878.2|83853.2|43
1620905290000|2021-05-13 11:28:10|83881.5|83856.5|83880.3|83855.3|83882.3|83857.3|83879.3|83854.3|33
1620905300000|2021-05-13 11:28:20|83880.7|83855.7|83887.8|83862.8|83887.8|83862.8|83880.7|83855.7|46
1620905310000|2021-05-13 11:28:30|83888.2|83863.2|83867.6|83842.6|83888.2|83863.2|83866.9|83831|48
1620905320000|2021-05-13 11:28:40|83866.5|83841.5|83864.3|83839.3|83868.5|83843.5|83862|83837|39
1620905330000|2021-05-13 11:28:50|83863.6|83838.6|83860.3|83835.3|83864.5|83839.5|83859.8|83834.8|32
1620905340000|2021-05-13 11:29:00|83859.7|83834.7|83847.1|83822.1|83872.8|83838.8|83845.6|83813.5|63
1620905350000|2021-05-13 11:29:10|83846.8|83821.8|83844.1|83819.1|83847.6|83822.6|83843|83818|53
1620905360000|2021-05-13 11:29:20|83844.5|83819.5|83848.6|83823.6|83849|83824|83844.2|83819.2|48
1620905370000|2021-05-13 11:29:30|83847.9|83822.9|83848.8|83823.8|83849.6|83824.6|83847.5|83822.5|30
1620905380000|2021-05-13 11:29:40|83848.6|83823.6|83848.4|83823.4|83848.9|83823.9|83847.6|83822.6|33
1620905390000|2021-05-13 11:29:50|83848.5|83823.5|83854.1|83829.1|83870.6|83833.6|83848.3|83818.4|47
1620905400000|2021-05-13 11:30:00|83854.3|83829.3|83860.6|83835.6|83862.9|83837.9|83854.3|83829.3|49
1620905410000|2021-05-13 11:30:10|83860.5|83835.5|83857.4|83832.4|83861.4|83836.4|83854.7|83829.7|49
1620905420000|2021-05-13 11:30:20|83857.6|83832.6|83851.5|83826.5|83858.8|83833.8|83848.9|83823.9|40
1620905430000|2021-05-13 11:30:30|83851.4|83826.4|83847.6|83822.6|83861.8|83831.5|83846.4|83809.3|48
1620905440000|2021-05-13 11:30:40|83847.8|83822.8|83849.9|83824.9|83851.1|83826.1|83846.7|83821.7|40
1620905450000|2021-05-13 11:30:50|83850.4|83825.4|83848.4|83823.4|83851.7|83826.7|83848.4|83823.4|34
1620905460000|2021-05-13 11:31:00|83848.2|83823.2|83851.3|83801.3|83854.1|83827.2|83838.8|83798.7|51
1620905470000|2021-05-13 11:31:10|83852|83802|83833|83808|83852.3|83813.2|83832.5|83800.1|36
1620905480000|2021-05-13 11:31:20|83832.9|83807.9|83836.4|83811.4|83836.8|83811.8|83832.9|83807.9|40
1620905490000|2021-05-13 11:31:30|83836.5|83811.5|83825.6|83800.6|83837.7|83812.3|83823.3|83784.9|47
1620905500000|2021-05-13 11:31:40|83825.3|83800.3|83825.8|83800.8|83830|83805|83822|83797|43
1620905510000|2021-05-13 11:31:50|83825.3|83800.3|83825.5|83800.5|83827.2|83802.2|83822.4|83797.4|52
1620905520000|2021-05-13 11:32:00|83825.4|83800.4|83819.7|83794.7|83826|83801|83815.7|83790.7|57
1620905530000|2021-05-13 11:32:10|83822.2|83797.2|83825.3|83800.3|83837.7|83802.8|83819.2|83787.5|55
1620905540000|2021-05-13 11:32:20|83825.1|83800.1|83828.9|83803.9|83829.6|83804.6|83822.8|83797.8|53
1620905550000|2021-05-13 11:32:30|83829.7|83804.7|83829.1|83804.1|83831.2|83806.2|83828.8|83803.8|44
1620905560000|2021-05-13 11:32:40|83828.7|83803.7|83820.4|83795.4|83831.4|83806|83815.5|83778.6|43
1620905570000|2021-05-13 11:32:50|83819.9|83794.9|83822.6|83797.6|83826.2|83801.2|83818.9|83793.9|49
1620905580000|2021-05-13 11:33:00|83823|83798|83812.8|83787.8|83826.2|83798|83811.4|83773.2|46
1620905590000|2021-05-13 11:33:10|83812.6|83787.6|83807.3|83782.3|83814|83789|83803.2|83778.2|36
1620905600000|2021-05-13 11:33:20|83807.7|83782.7|83800.8|83775.8|83807.7|83782.7|83800.8|83775.8|48
1620905610000|2021-05-13 11:33:30|83800|83775|83799.4|83774.4|83800.2|83775.2|83794.2|83769.2|55
1620905620000|2021-05-13 11:33:40|83798.7|83773.7|83793.6|83768.6|83804.7|83774.4|83792.2|83754.7|44
1620905630000|2021-05-13 11:33:50|83793.2|83768.2|83801.2|83776.2|83802.2|83777.2|83792.3|83767.3|57
1620905640000|2021-05-13 11:34:00|83801|83776|83801.9|83776.9|83803.5|83778.5|83800.4|83775.4|37
1620905650000|2021-05-13 11:34:10|83802|83777|83799.6|83774.6|83803|83778|83797.2|83772.2|46
1620905660000|2021-05-13 11:34:20|83799.2|83774.2|83793.4|83768.4|83803.6|83775.1|83788.9|83752.3|50
1620905670000|2021-05-13 11:34:30|83792.8|83767.8|83792.7|83767.7|83795.1|83770.1|83792.1|83767.1|32
1620905680000|2021-05-13 11:34:40|83792.9|83767.9|83796.7|83771.7|83796.7|83771.7|83791.5|83766.5|37
1620905690000|2021-05-13 11:34:50|83795.9|83770.9|83781.8|83756.8|83798.1|83771.9|83781.8|83744.9|48
1620905700000|2021-05-13 11:35:00|83781.6|83756.6|83778|83753|83791.1|83757.8|83777.2|83739.8|43
1620905710000|2021-05-13 11:35:10|83777.5|83752.5|83770.9|83745.9|83787.3|83754.3|83770.2|83737.3|53
1620905720000|2021-05-13 11:35:20|83770.8|83745.8|83776.7|83726.7|83778.9|83745.8|83764.3|83726.7|54
1620905730000|2021-05-13 11:35:30|83775.6|83725.6|83752.7|83727.7|83776.3|83738.1|83751.4|83710.2|62
1620905740000|2021-05-13 11:35:40|83752.4|83727.4|83752.6|83727.6|83778.7|83735.9|83751.1|83710.2|67
1620905750000|2021-05-13 11:35:50|83752.9|83727.9|83751.9|83726.9|83754.4|83729.4|83751.5|83726.5|48
1620905760000|2021-05-13 11:36:00|83752.5|83727.5|83744.3|83719.3|83761.2|83733.8|83744.3|83699.7|51
1620905770000|2021-05-13 11:36:10|83746.6|83721.6|83743.9|83718.9|83757.8|83728.4|83743.3|83703.9|59
1620905780000|2021-05-13 11:36:20|83743.8|83718.8|83747.7|83722.7|83753.4|83724.1|83739.9|83703.4|55
1620905790000|2021-05-13 11:36:30|83747.8|83722.8|83731.3|83706.3|83748.6|83723.6|83727|83689.7|55
1620905800000|2021-05-13 11:36:40|83731.1|83706.1|83727.5|83702.5|83734.4|83709.4|83726.8|83701.8|50
1620905810000|2021-05-13 11:36:50|83728.6|83703.6|83734.3|83709.3|83734.3|83709.3|83728.4|83703.4|50
1620905820000|2021-05-13 11:37:00|83734|83709|83727.8|83702.8|83738.8|83709.2|83724.4|83687.2|50
1620905830000|2021-05-13 11:37:10|83728.6|83703.6|83738|83713|83738.1|83713.1|83727.5|83702.5|57
1620905840000|2021-05-13 11:37:20|83738.5|83713.5|83741.3|83716.3|83741.3|83716.3|83735.5|83710.5|46
1620905850000|2021-05-13 11:37:30|83741.2|83716.2|83758.4|83733.4|83776.4|83734.3|83741.2|83716.2|55
1620905860000|2021-05-13 11:37:40|83757.6|83732.6|83768.7|83718.7|83771.7|83733.1|83756.7|83717.5|45
1620905870000|2021-05-13 11:37:50|83769.6|83719.6|83759.1|83734.1|83770.2|83735.3|83757.2|83718.8|42
1620905880000|2021-05-13 11:38:00|83759.4|83734.4|83765.4|83740.4|83767|83742|83758.5|83733.5|41
1620905890000|2021-05-13 11:38:10|83765.6|83740.6|83776.6|83726.6|83779.7|83741.3|83761.4|83725.5|48
1620905900000|2021-05-13 11:38:20|83776.5|83726.5|83797.2|83747.2|83797.2|83752.1|83764.7|83726.5|52
1620905910000|2021-05-13 11:38:30|83796.5|83746.5|83792.5|83742.5|83801|83760.5|83779.1|83741.7|66
1620905920000|2021-05-13 11:38:40|83792.1|83742.1|83801|83751|83803|83763.4|83778|83742.1|52
1620905930000|2021-05-13 11:38:50|83801.4|83751.4|83810.2|83760.2|83813.4|83763.4|83801.4|83751.4|64
1620905940000|2021-05-13 11:39:00|83809.8|83759.8|83791.8|83766.8|83810.3|83766.8|83789.9|83748.6|58
1620905950000|2021-05-13 11:39:10|83803.7|83753.7|83803.4|83753.4|83805.5|83761.8|83786.3|83748.7|48
1620905960000|2021-05-13 11:39:20|83803.1|83753.1|83785.9|83760.9|83803.5|83765.9|83785|83751.8|46
1620905970000|2021-05-13 11:39:30|83786.4|83761.4|83788.6|83763.6|83789.4|83764.4|83785.7|83760.7|38
1620905980000|2021-05-13 11:39:40|83789.1|83764.1|83798.8|83773.8|83800|83775|83789.1|83764.1|54
1620905990000|2021-05-13 11:39:50|83799|83774|83799.7|83774.7|83802.7|83777.7|83798|83773|47
1620906000000|2021-05-13 11:40:00|83799.5|83774.5|83791.8|83741.8|83801.5|83774.5|83780.9|83740.6|63
1620906010000|2021-05-13 11:40:10|83791.9|83741.9|83782.4|83757.4|83793|83759.1|83780.1|83741.7|36
1620906020000|2021-05-13 11:40:20|83782.3|83757.3|83781.4|83756.4|83782.5|83757.5|83780.1|83755.1|51
1620906030000|2021-05-13 11:40:30|83781.8|83756.8|83771.6|83746.6|83786|83757.7|83771.5|83735.5|54
1620906040000|2021-05-13 11:40:40|83771.9|83746.9|83776.7|83751.7|83790.2|83752.3|83770.5|83738.6|39
1620906050000|2021-05-13 11:40:50|83777.4|83752.4|83779.8|83754.8|83781|83756|83776.9|83751.9|28
1620906060000|2021-05-13 11:41:00|83780|83755|83789.9|83764.9|83808.7|83766.5|83778.6|83751.6|48
1620906070000|2021-05-13 11:41:10|83789.1|83764.1|83780|83755|83796.2|83764.7|83780|83744.3|42
1620906080000|2021-05-13 11:41:20|83790.7|83740.7|83773.9|83748.9|83790.7|83750.9|83772.9|83736.3|53
1620906090000|2021-05-13 11:41:30|83773.5|83748.5|83771.6|83746.6|83774.1|83749.1|83770.5|83745.5|28
1620906100000|2021-05-13 11:41:40|83771.5|83746.5|83782.8|83757.8|83792.1|83757.8|83770.5|83741.6|50
1620906110000|2021-05-13 11:41:50|83795.6|83745.6|83808.5|83758.5|83809.1|83763.4|83782.3|83745.4|47
1620906120000|2021-05-13 11:42:00|83807|83757|83778.2|83753.2|83807|83767.9|83778.2|83746|51
1620906130000|2021-05-13 11:42:10|83780|83755|83775.1|83750.1|83792|83755|83773.2|83738.4|52
1620906140000|2021-05-13 11:42:20|83774.8|83749.8|83787.6|83762.6|83801.4|83763.8|83774.2|83747.1|57
1620906150000|2021-05-13 11:42:30|83787.2|83762.2|83788.2|83738.2|83807.7|83770|83786.1|83737.9|51
1620906160000|2021-05-13 11:42:40|83789.8|83739.8|83771|83746|83790.7|83753.3|83770.9|83739.1|54
1620906170000|2021-05-13 11:42:50|83770.7|83745.7|83769.4|83744.4|83771.2|83746.2|83769|83744|27
1620906180000|2021-05-13 11:43:00|83769|83744|83772.8|83747.8|83786.5|83749.7|83762.3|83725|62
1620906190000|2021-05-13 11:43:10|83772.4|83747.4|83777.5|83727.5|83782.5|83747.4|83764.6|83725.6|56
1620906200000|2021-05-13 11:43:20|83778.2|83728.2|83768.5|83743.5|83784.2|83744|83768.5|83728|45
1620906210000|2021-05-13 11:43:30|83769.7|83744.7|83797.7|83747.7|83799.8|83749.8|83769.7|83732|62
1620906220000|2021-05-13 11:43:40|83798.1|83748.1|83802.3|83777.3|83815.5|83778|83793.5|83748.1|63
1620906230000|2021-05-13 11:43:50|83802|83777|83816.6|83766.6|83818.5|83777.6|83798.4|83758.5|56
1620906240000|2021-05-13 11:44:00|83818.7|83768.7|83825.2|83775.2|83830|83780|83817|83767|63
1620906250000|2021-05-13 11:44:10|83825.3|83775.3|83803|83753|83825.6|83775.6|83803|83753|46
1620906260000|2021-05-13 11:44:20|83802.3|83752.3|83783.4|83758.4|83802.3|83765.2|83783.4|83746.1|60
1620906270000|2021-05-13 11:44:30|83784.1|83759.1|83786.2|83736.2|83794.9|83760.5|83772|83735.6|44
1620906280000|2021-05-13 11:44:40|83786|83736|83788.9|83738.9|83793.3|83751.3|83776.3|83732.3|54
1620906290000|2021-05-13 11:44:50|83787.9|83737.9|83785.4|83735.4|83789.7|83748.1|83771.3|83734.8|50
1620906300000|2021-05-13 11:45:00|83785|83735|83777.3|83752.3|83788.3|83752.8|83777.2|83734.4|37
1620906310000|2021-05-13 11:45:10|83777.5|83752.5|83784.3|83759.3|83796.7|83759.8|83776.9|83746.7|45
1620906320000|2021-05-13 11:45:20|83783.9|83758.9|83784.5|83759.5|83799.9|83761|83777.6|83747.2|62
1620906330000|2021-05-13 11:45:30|83785.5|83760.5|83787.3|83762.3|83792.6|83767.6|83784.8|83759.8|51
1620906340000|2021-05-13 11:45:40|83785.4|83760.4|83784.6|83759.6|83803|83761.9|83783.8|83745.2|51
1620906350000|2021-05-13 11:45:50|83782.3|83757.3|83814.9|83764.9|83818.5|83778.9|83782.2|83755.3|68
1620906360000|2021-05-13 11:46:00|83814.7|83764.7|83831.1|83781.1|83832.7|83794.2|83814.2|83764.2|57
1620906370000|2021-05-13 11:46:10|83828.6|83778.6|83829|83779|83833|83791.9|83815.6|83776.9|55
1620906380000|2021-05-13 11:46:20|83829.5|83779.5|83834.7|83784.7|83836.3|83786.3|83827.8|83777.8|48
1620906390000|2021-05-13 11:46:30|83834.9|83784.9|83829.5|83779.5|83838.5|83788.5|83829.5|83779.5|46
1620906400000|2021-05-13 11:46:40|83830.4|83780.4|83823.4|83773.4|83831.4|83781.4|83819.7|83769.7|50
1620906410000|2021-05-13 11:46:50|83822|83772|83838.3|83788.3|83839.5|83792|83808.6|83772|63
1620906420000|2021-05-13 11:47:00|83838.8|83788.8|83817.4|83792.4|83838.8|83793.2|83816.6|83780.6|50
1620906430000|2021-05-13 11:47:10|83816.9|83791.9|83828|83803|83839.1|83804.5|83816.9|83778.8|56
1620906440000|2021-05-13 11:47:20|83828.4|83803.4|83840.4|83815.4|83854|83815.4|83828|83793.2|58
1620906450000|2021-05-13 11:47:30|83839.7|83814.7|83842.9|83817.9|83843.3|83818.3|83839.5|83814.5|43
1620906460000|2021-05-13 11:47:40|83841.1|83816.1|83842.4|83817.4|83842.4|83817.4|83840.5|83815.5|28
1620906470000|2021-05-13 11:47:50|83840.8|83815.8|83844.9|83819.9|83845|83820|83840.2|83815.2|39
1620906480000|2021-05-13 11:48:00|83845.5|83820.5|83839.7|83814.7|83845.5|83820.5|83836.7|83811.7|41
1620906490000|2021-05-13 11:48:10|83839.2|83814.2|83837.6|83812.6|83853.1|83816.1|83836.9|83801|41
1620906500000|2021-05-13 11:48:20|83837.8|83812.8|83832.1|83807.1|83852|83813.8|83831.7|83799.4|36
1620906510000|2021-05-13 11:48:30|83831.8|83806.8|83834.6|83809.6|83850.3|83812.4|83831.7|83798.2|46
1620906520000|2021-05-13 11:48:40|83834.5|83809.5|83834.3|83809.3|83838.2|83813.2|83833.9|83808.9|44
1620906530000|2021-05-13 11:48:50|83835.6|83810.6|83834.5|83809.5|83842.5|83810.6|83829.2|83788.9|48
1620906540000|2021-05-13 11:49:00|83834.9|83809.9|83831|83806|83834.9|83809.9|83830.8|83805.8|29
1620906550000|2021-05-13 11:49:10|83831.2|83806.2|83830|83805|83832|83807|83829.1|83804.1|33
1620906560000|2021-05-13 11:49:20|83830.1|83805.1|83829.3|83804.3|83831.4|83806.4|83828.4|83803.4|33
1620906570000|2021-05-13 11:49:30|83829.2|83804.2|83833.9|83808.9|83834.8|83809.8|83828|83803|30
1620906580000|2021-05-13 11:49:40|83833.4|83808.4|83832.8|83807.8|83833.6|83808.6|83831.9|83806.9|41
1620906590000|2021-05-13 11:49:50|83833|83808|83830.3|83805.3|83833.6|83808.6|83828.6|83803.6|37
1620906600000|2021-05-13 11:50:00|83830.7|83805.7|83835.5|83810.5|83836.1|83811.1|83828.3|83803.3|43
1620906610000|2021-05-13 11:50:10|83835.8|83810.8|83844.2|83819.2|83844.6|83819.6|83835.4|83810.4|37
1620906620000|2021-05-13 11:50:20|83843.6|83818.6|83844.1|83819.1|83845.3|83820.3|83842.5|83817.5|31
1620906630000|2021-05-13 11:50:30|83843.9|83818.9|83851.2|83826.2|83851.2|83826.2|83843.9|83818.9|50
1620906640000|2021-05-13 11:50:40|83851.4|83826.4|83845.7|83820.7|83851.4|83826.4|83844.7|83819.7|41
1620906650000|2021-05-13 11:50:50|83845.9|83820.9|83845|83820|83845.9|83820.9|83841.2|83816.2|43
1620906660000|2021-05-13 11:51:00|83845.5|83820.5|83839.6|83814.6|83845.8|83820.8|83839.2|83814.2|21
1620906670000|2021-05-13 11:51:10|83839.7|83814.7|83838.2|83813.2|83841.4|83816.4|83836|83811|45
1620906680000|2021-05-13 11:51:20|83839|83814|83851.3|83826.3|83851.6|83826.6|83839|83814|48
1620906690000|2021-05-13 11:51:30|83850.7|83825.7|83852.4|83827.4|83868.7|83833.9|83850|83812.6|59
1620906700000|2021-05-13 11:51:40|83852.9|83827.9|83845.9|83820.9|83858.2|83831.1|83844.1|83807.6|54
1620906710000|2021-05-13 11:51:50|83845.7|83820.7|83843.3|83818.3|83845.7|83820.7|83840.4|83815.4|44
1620906720000|2021-05-13 11:52:00|83844.1|83819.1|83842.9|83817.9|83844.3|83819.3|83840.6|83815.6|46
1620906730000|2021-05-13 11:52:10|83844.1|83819.1|83842.6|83817.6|83851.4|83821.3|83837.6|83798.2|34
1620906740000|2021-05-13 11:52:20|83843.2|83818.2|83844.4|83819.4|83846.9|83821.9|83842.8|83817.8|40
1620906750000|2021-05-13 11:52:30|83844|83819|83846|83821|83846.2|83821.2|83844|83819|31
1620906760000|2021-05-13 11:52:40|83845.7|83820.7|83839.8|83814.8|83853.3|83820.7|83838.4|83800.3|50
1620906770000|2021-05-13 11:52:50|83841|83816|83841.7|83816.7|83842.7|83817.7|83838.4|83813.4|35
1620906780000|2021-05-13 11:53:00|83842|83817|83852.1|83827.1|83867.6|83830|83841.2|83816.2|58
1620906790000|2021-05-13 11:53:10|83851.6|83826.6|83850.9|83825.9|83853|83828|83845.6|83820.6|46
1620906800000|2021-05-13 11:53:20|83851.4|83826.4|83851.5|83826.5|83854|83829|83849.8|83824.8|45
1620906810000|2021-05-13 11:53:30|83852|83827|83854.4|83829.4|83855.4|83830.4|83851.2|83826.2|48
1620906820000|2021-05-13 11:53:40|83856.7|83831.7|83856.9|83831.9|83859.3|83834.3|83855|83830|39
1620906830000|2021-05-13 11:53:50|83857.1|83832.1|83855.4|83830.4|83857.7|83832.7|83853.6|83828.6|39
1620906840000|2021-05-13 11:54:00|83855.9|83830.9|83873.3|83823.3|83874.5|83835.2|83855.5|83819.4|48
1620906850000|2021-05-13 11:54:10|83873.4|83823.4|83869.8|83844.8|83875.9|83845.4|83862.1|83822.6|40
1620906860000|2021-05-13 11:54:20|83869.2|83844.2|83869.1|83844.1|83871.2|83846.2|83866.7|83841.7|40
1620906870000|2021-05-13 11:54:30|83869.5|83844.5|83871.7|83846.7|83872|83847|83868|83843|52
1620906880000|2021-05-13 11:54:40|83871.8|83846.8|83871.1|83846.1|83871.9|83846.9|83870|83845|40
1620906890000|2021-05-13 11:54:50|83871|83846|83850.8|83825.8|83872.8|83847.8|83850.8|83815.3|55
1620906900000|2021-05-13 11:55:00|83856.3|83806.3|83847.8|83822.8|83859.7|83823.8|83845.3|83806.3|60
1620906910000|2021-05-13 11:55:10|83848.1|83823.1|83852.1|83827.1|83853|83828|83842|83817|58
1620906920000|2021-05-13 11:55:20|83851.5|83826.5|83853|83828|83855.8|83830.8|83850.9|83825.9|51
1620906930000|2021-05-13 11:55:30|83852.9|83827.9|83856.5|83831.5|83856.6|83831.6|83852.9|83827.9|42
1620906940000|2021-05-13 11:55:40|83856.2|83831.2|83856|83831|83857.1|83832.1|83853.9|83828.9|33
1620906950000|2021-05-13 11:55:50|83856.3|83831.3|83854.8|83829.8|83857.1|83832.1|83854.4|83829.4|38
1620906960000|2021-05-13 11:56:00|83855.2|83830.2|83849.4|83824.4|83856.6|83831.6|83847.4|83822.4|48
1620906970000|2021-05-13 11:56:10|83848.9|83823.9|83853.6|83828.6|83856.6|83831.6|83848.7|83823.7|48
1620906980000|2021-05-13 11:56:20|83854.6|83829.6|83853|83828|83855|83830|83851.2|83826.2|26
1620906990000|2021-05-13 11:56:30|83853.4|83828.4|83853.1|83828.1|83854.3|83829.3|83852|83827|41
1620907000000|2021-05-13 11:56:40|83852.8|83827.8|83855|83830|83855|83830|83850.8|83825.8|37
1620907010000|2021-05-13 11:56:50|83854.2|83829.2|83856.9|83831.9|83858.3|83833.3|83853.8|83828.8|41
1620907020000|2021-05-13 11:57:00|83857.1|83832.1|83856.3|83831.3|83857.8|83832.8|83851.5|83826.5|38
1620907030000|2021-05-13 11:57:10|83856.5|83831.5|83870.5|83820.5|83873.9|83833.9|83855.3|83820.5|47
1620907040000|2021-05-13 11:57:20|83869.6|83819.6|83849.8|83824.8|83870.4|83830.4|83849.2|83819.2|49
1620907050000|2021-05-13 11:57:30|83850.9|83825.9|83852|83827|83870.3|83833.8|83850.5|83813.3|60
1620907060000|2021-05-13 11:57:40|83852.2|83827.2|83857.5|83832.5|83858|83833|83852.2|83827.2|47
1620907070000|2021-05-13 11:57:50|83857.8|83832.8|83850.9|83825.9|83857.8|83832.8|83849.9|83824.9|51
1620907080000|2021-05-13 11:58:00|83850.6|83825.6|83859.7|83809.7|83859.9|83826.1|83845|83806|55
1620907090000|2021-05-13 11:58:10|83859.6|83809.6|83858.7|83833.7|83871|83834.3|83854.9|83809.6|51
1620907100000|2021-05-13 11:58:20|83861|83836|83881.6|83831.6|83882.5|83843.9|83861|83829.5|59
1620907110000|2021-05-13 11:58:30|83881.4|83831.4|83889.7|83839.7|83891|83850.4|83868.5|83831.4|56
1620907120000|2021-05-13 11:58:40|83889.5|83839.5|83875.2|83850.2|83889.8|83850.2|83874.1|83837|39
1620907130000|2021-05-13 11:58:50|83876.1|83851.1|83880.5|83855.5|83880.7|83855.7|83875.8|83850.8|39
1620907140000|2021-05-13 11:59:00|83880.7|83855.7|83894.7|83844.7|83895.3|83855.9|83880.5|83842.8|36
1620907150000|2021-05-13 11:59:10|83895|83845|83897.7|83847.7|83897.7|83847.7|83891.9|83841.9|41
1620907160000|2021-05-13 11:59:20|83897|83847|83883.3|83858.3|83897.9|83859.7|83883|83845.5|47
1620907170000|2021-05-13 11:59:30|83883.5|83858.5|83886.5|83861.5|83887.2|83862.2|83883.2|83858.2|45
1620907180000|2021-05-13 11:59:40|83886.3|83861.3|83884.8|83859.8|83887.4|83862.4|83883.6|83858.6|52
1620907190000|2021-05-13 11:59:50|83884.9|83859.9|83876.2|83851.2|83895.4|83860|83874.9|83843|47
1620907200000|2021-05-13 12:00:00|83876.1|83851.1|83889.1|83864.1|83906.8|83866.8|83874.9|83849.7|59
1620907210000|2021-05-13 12:00:10|83888.9|83863.9|83893.1|83868.1|83893.9|83868.9|83887.5|83862.5|51
1620907220000|2021-05-13 12:00:20|83893.3|83868.3|83892.2|83867.2|83894.3|83869.3|83890.5|83865.5|39
1620907230000|2021-05-13 12:00:30|83892|83867|83889.7|83839.7|83892.5|83867.5|83868|83818|65
1620907240000|2021-05-13 12:00:40|83889.1|83839.1|83879.5|83854.5|83892.2|83855.2|83873.2|83838.4|57
1620907250000|2021-05-13 12:00:50|83878.8|83853.8|83870|83845|83886.1|83855.5|83869.2|83833.3|50
1620907260000|2021-05-13 12:01:00|83869.8|83844.8|83861.8|83836.8|83869.8|83844.8|83860.5|83835.5|47
1620907270000|2021-05-13 12:01:10|83861.7|83836.7|83854|83804|83862.5|83836.9|83853.5|83803.5|46
1620907280000|2021-05-13 12:01:20|83854.3|83804.3|83863.2|83813.2|83866|83817.3|83840.7|83804.1|51
1620907290000|2021-05-13 12:01:30|83863|83813|83850|83800|83863.3|83823.6|83843.2|83799.4|42
1620907300000|2021-05-13 12:01:40|83849.3|83799.3|83869.9|83844.9|83887.5|83848.9|83844.1|83798.3|68
1620907310000|2021-05-13 12:01:50|83865.5|83840.5|83872.2|83847.2|83884.1|83847.9|83852.4|83815.1|62
1620907320000|2021-05-13 12:02:00|83871.8|83846.8|83872.3|83847.3|83891.1|83854|83870.9|83840.5|44
1620907330000|2021-05-13 12:02:10|83873.4|83848.4|83860.2|83835.2|83879.2|83848.4|83860.2|83823.9|50
1620907340000|2021-05-13 12:02:20|83861|83836|83857.8|83832.8|83870|83837.4|83856.3|83813.3|46
1620907350000|2021-05-13 12:02:30|83856.9|83831.9|83875.9|83850.9|83884.9|83851.4|83856.9|83829|61
1620907360000|2021-05-13 12:02:40|83875.6|83850.6|83863.4|83838.4|83876.9|83851.9|83860|83815.8|64
1620907370000|2021-05-13 12:02:50|83862.7|83837.7|83852.6|83827.6|83864.8|83838.9|83852.6|83814.8|50
1620907380000|2021-05-13 12:03:00|83852.4|83827.4|83870.2|83820.2|83870.5|83829.8|83846.9|83818.6|49
1620907390000|2021-05-13 12:03:10|83856.9|83831.9|83857.4|83832.4|83859.4|83834.4|83855|83830|43
1620907400000|2021-05-13 12:03:20|83857.8|83832.8|83850.4|83825.4|83865.1|83837.2|83850.2|83814.6|41
1620907410000|2021-05-13 12:03:30|83850.5|83825.5|83848.9|83823.9|83851.1|83826.1|83848.8|83823.8|38
1620907420000|2021-05-13 12:03:40|83849.8|83824.8|83844.6|83794.6|83857.2|83824.9|83844.6|83794.6|20
1620907430000|2021-05-13 12:03:50|83842.5|83792.5|83855.6|83830.6|83871.2|83832.9|83828.7|83792.5|59
1620907440000|2021-05-13 12:04:00|83855.3|83830.3|83827|83802|83857.3|83832.3|83826.8|83790.5|51
1620907450000|2021-05-13 12:04:10|83827.1|83802.1|83820|83795|83828.4|83803.4|83819.9|83794.9|46
1620907460000|2021-05-13 12:04:20|83819.8|83794.8|83824.9|83799.9|83832.1|83799.9|83808.1|83772|55
1620907470000|2021-05-13 12:04:30|83823.5|83798.5|83822.4|83797.4|83844.6|83805.4|83806.8|83771.6|61
1620907480000|2021-05-13 12:04:40|83822.1|83797.1|83847.5|83822.5|83861.8|83823.9|83821.2|83790|58
1620907490000|2021-05-13 12:04:50|83847.1|83822.1|83825.5|83800.5|83849.3|83824.3|83823.4|83785.3|47
1620907500000|2021-05-13 12:05:00|83825.3|83800.3|83827|83802|83833.1|83808.1|83822.3|83797.3|63
1620907510000|2021-05-13 12:05:10|83826.7|83801.7|83841.5|83816.5|83854.5|83817.5|83814.1|83776.9|61
1620907520000|2021-05-13 12:05:20|83840.6|83815.6|83858.1|83833.1|83863.4|83833.1|83840.6|83810.6|61
1620907530000|2021-05-13 12:05:30|83857.6|83832.6|83861.6|83836.6|83863.3|83838.3|83855.8|83830.8|53
1620907540000|2021-05-13 12:05:40|83862|83837|83865.2|83840.2|83866.5|83841.5|83862|83837|41
1620907550000|2021-05-13 12:05:50|83865.4|83840.4|83856.6|83831.6|83883.2|83844|83856.6|83818|43
1620907560000|2021-05-13 12:06:00|83856.9|83831.9|83858.5|83833.5|83861.4|83836.4|83856.3|83831.3|49
1620907570000|2021-05-13 12:06:10|83859.1|83834.1|83882.2|83857.2|83895.1|83861.9|83859.1|83834.1|58
1620907580000|2021-05-13 12:06:20|83882.3|83857.3|83884.1|83859.1|83885.4|83860.4|83880.8|83855.8|43
1620907590000|2021-05-13 12:06:30|83884.2|83859.2|83885.1|83860.1|83885.1|83860.1|83883.5|83858.5|34
1620907600000|2021-05-13 12:06:40|83885.2|83860.2|83865|83840|83903.3|83867.7|83865|83837.3|54
1620907610000|2021-05-13 12:06:50|83867.3|83842.3|83860.5|83835.5|83867.3|83842.3|83860.5|83835.5|43
1620907620000|2021-05-13 12:07:00|83860.9|83835.9|83854.2|83829.2|83862.2|83837.2|83852.6|83827.6|42
1620907630000|2021-05-13 12:07:10|83853.1|83828.1|83852|83827|83853.8|83828.8|83851.2|83826.2|34
1620907640000|2021-05-13 12:07:20|83853.6|83828.6|83848.1|83823.1|83856.8|83831.8|83848.1|83823.1|42
1620907650000|2021-05-13 12:07:30|83846.5|83821.5|83869|83844|83869|83844|83845.5|83820.5|43
1620907660000|2021-05-13 12:07:40|83869.2|83844.2|83876.7|83851.7|83889|83852.7|83867.8|83836.7|32
1620907670000|2021-05-13 12:07:50|83878.6|83853.6|83884.7|83859.7|83886.4|83861.4|83877.6|83852.6|48
1620907680000|2021-05-13 12:08:00|83884|83859|83882.6|83857.6|83884.4|83859.4|83881.2|83856.2|46
1620907690000|2021-05-13 12:08:10|83881.6|83856.6|83868.7|83843.7|83896.8|83860|83868.2|83843.2|53
1620907700000|2021-05-13 12:08:20|83868.8|83843.8|83859.1|83834.1|83869.9|83844.9|83854.5|83829.5|50
1620907710000|2021-05-13 12:08:30|83858.4|83833.4|83868.9|83843.9|83881.4|83844.7|83858.4|83830.5|41
1620907720000|2021-05-13 12:08:40|83869.2|83844.2|83872.7|83847.7|83885|83848.4|83867.8|83832.1|36
1620907730000|2021-05-13 12:08:50|83872.9|83847.9|83861.8|83836.8|83873.3|83848.3|83861.4|83836.4|39
1620907740000|2021-05-13 12:09:00|83861.9|83836.9|83855.4|83830.4|83862.1|83837.1|83854.2|83829.2|41
1620907750000|2021-05-13 12:09:10|83855.5|83830.5|83858.5|83833.5|83862.9|83837.9|83854.6|83829.6|41
1620907760000|2021-05-13 12:09:20|83858.9|83833.9|83856.9|83831.9|83862.1|83837.1|83856.3|83831.3|35
1620907770000|2021-05-13 12:09:30|83854.9|83829.9|83871.9|83846.9|83871.9|83846.9|83851|83826|64
1620907780000|2021-05-13 12:09:40|83871.4|83846.4|83868.7|83843.7|83871.4|83846.4|83866.2|83841.2|35
1620907790000|2021-05-13 12:09:50|83868.1|83843.1|83849.7|83824.7|83868.1|83843.1|83847.7|83822.7|66
1620907800000|2021-05-13 12:10:00|83849.6|83824.6|83860.5|83835.5|83871.2|83836|83849.6|83821.2|42
1620907810000|2021-05-13 12:10:10|83861.8|83836.8|83850.7|83825.7|83861.8|83836.8|83848.6|83823.6|42
1620907820000|2021-05-13 12:10:20|83850.4|83825.4|83855|83830|83877|83838.4|83849|83824|47
1620907830000|2021-05-13 12:10:30|83854.3|83829.3|83867.4|83842.4|83868.1|83843.1|83854.3|83829.3|45
1620907840000|2021-05-13 12:10:40|83866.9|83841.9|83885|83860|83892.5|83860.9|83866.9|83841.9|55
1620907850000|2021-05-13 12:10:50|83884.9|83859.9|83853|83828|83885|83860|83848.7|83823.7|55
1620907860000|2021-05-13 12:11:00|83852|83827|83847.6|83797.6|83864.7|83834.7|83838.3|83797.5|63
1620907870000|2021-05-13 12:11:10|83834.4|83809.4|83831.8|83806.8|83836.5|83811.5|83831.5|83806.5|54
1620907880000|2021-05-13 12:11:20|83831.6|83806.6|83833|83808|83834.2|83809.2|83828.1|83803.1|47
1620907890000|2021-05-13 12:11:30|83834.8|83809.8|83833.3|83808.3|83834.8|83809.8|83832.7|83807.7|33
1620907900000|2021-05-13 12:11:40|83833.4|83808.4|83838.5|83813.5|83839.9|83814.9|83832.8|83807.8|49
1620907910000|2021-05-13 12:11:50|83838.2|83813.2|83824.3|83799.3|83839.9|83814.9|83821.4|83785.2|43
1620907920000|2021-05-13 12:12:00|83823.7|83798.7|83834.6|83809.6|83856.4|83819|83823.7|83795.3|56
1620907930000|2021-05-13 12:12:10|83833.5|83808.5|83842.9|83817.9|83856.4|83820|83833|83805.2|46
1620907940000|2021-05-13 12:12:20|83843.4|83818.4|83845.4|83820.4|83846.2|83821.2|83842.5|83817.5|50
1620907950000|2021-05-13 12:12:30|83845.5|83820.5|83843.4|83818.4|83845.5|83820.5|83843.3|83818.3|31
1620907960000|2021-05-13 12:12:40|83843.2|83818.2|83815.1|83790.1|83843.6|83818.6|83813.5|83775.7|32
1620907970000|2021-05-13 12:12:50|83815.6|83790.6|83821.7|83796.7|83824.6|83799.6|83815.5|83790.5|63
1620907980000|2021-05-13 12:13:00|83823.2|83798.2|83832.6|83807.6|83846.7|83807.6|83820.3|83794.1|60
1620907990000|2021-05-13 12:13:10|83833.9|83808.9|83835.5|83810.5|83835.5|83810.5|83831.3|83806.3|46
1620908000000|2021-05-13 12:13:20|83835.9|83810.9|83835|83810|83838.4|83813.4|83835|83810|41
1620908010000|2021-05-13 12:13:30|83835.5|83810.5|83815.4|83790.4|83835.5|83810.5|83814.8|83776.4|52
1620908020000|2021-05-13 12:13:40|83815.3|83790.3|83820.8|83795.8|83821|83796|83814.3|83789.3|38
1620908030000|2021-05-13 12:13:50|83820.6|83795.6|83819.7|83794.7|83820.6|83795.6|83817.3|83792.3|56
1620908040000|2021-05-13 12:14:00|83819.1|83794.1|83822.9|83797.9|83823.3|83798.3|83818.6|83793.6|38
1620908050000|2021-05-13 12:14:10|83822.6|83797.6|83825.6|83800.6|83825.6|83800.6|83821.6|83796.6|37
1620908060000|2021-05-13 12:14:20|83825.4|83800.4|83846|83821|83846.3|83821.3|83823.5|83798.5|55
1620908070000|2021-05-13 12:14:30|83845.7|83820.7|83846.9|83821.9|83846.9|83821.9|83845|83820|28
1620908080000|2021-05-13 12:14:40|83846.8|83821.8|83847.3|83822.3|83851.4|83826.4|83841.7|83816.7|41
1620908090000|2021-05-13 12:14:50|83847.1|83822.1|83844.8|83819.8|83847.1|83822.1|83842.4|83817.4|46
1620908100000|2021-05-13 12:15:00|83845|83820|83858.8|83833.8|83860|83835|83845|83820|43
1620908110000|2021-05-13 12:15:10|83858.4|83833.4|83849.9|83824.9|83859.4|83834.4|83849.3|83824.3|45
1620908120000|2021-05-13 12:15:20|83849.8|83824.8|83857.7|83832.7|83859.2|83834.2|83849.6|83824.6|47
1620908130000|2021-05-13 12:15:30|83857.9|83832.9|83859.2|83834.2|83859.2|83834.2|83856.8|83831.8|37
1620908140000|2021-05-13 12:15:40|83859.1|83834.1|83852.2|83827.2|83859.7|83834.7|83852|83827|37
1620908150000|2021-05-13 12:15:50|83852.3|83827.3|83850.2|83825.2|83852.4|83827.4|83850|83825|34
1620908160000|2021-05-13 12:16:00|83850.3|83825.3|83850.1|83825.1|83855.2|83830.2|83849.3|83824.3|47
1620908170000|2021-05-13 12:16:10|83849.4|83824.4|83851.5|83826.5|83852|83827|83849.2|83824.2|40
1620908180000|2021-05-13 12:16:20|83851.7|83826.7|83858.3|83833.3|83878.4|83840.5|83851.2|83826.2|55
1620908190000|2021-05-13 12:16:30|83859.3|83834.3|83863.1|83838.1|83863.2|83838.2|83859.3|83834.3|42
1620908200000|2021-05-13 12:16:40|83862.7|83837.7|83866.8|83841.8|83870.6|83845.6|83861.9|83836.9|40
1620908210000|2021-05-13 12:16:50|83866|83841|83863.4|83838.4|83871.8|83846.8|83861.7|83836.7|47
1620908220000|2021-05-13 12:17:00|83863.3|83838.3|83862.6|83837.6|83870.1|83845.1|83860.2|83835.2|60
1620908230000|2021-05-13 12:17:10|83863.6|83838.6|83871.5|83846.5|83876.9|83851.9|83858.4|83833.4|54
1620908240000|2021-05-13 12:17:20|83871.4|83846.4|83870.4|83845.4|83871.6|83846.6|83865.9|83840.9|44
1620908250000|2021-05-13 12:17:30|83869.9|83844.9|83864.4|83839.4|83870|83845|83860.9|83835.9|51
1620908260000|2021-05-13 12:17:40|83863.6|83838.6|83877|83852|83894.7|83855.5|83863.6|83838.6|38
1620908270000|2021-05-13 12:17:50|83876.9|83851.9|83865.7|83840.7|83879.1|83851.9|83864.9|83829.1|49
1620908280000|2021-05-13 12:18:00|83865.8|83840.8|83874|83849|83877.8|83852.8|83865.5|83840.5|57
1620908290000|2021-05-13 12:18:10|83874.1|83849.1|83882.5|83857.5|83883.7|83858.7|83869.4|83844.4|69
1620908300000|2021-05-13 12:18:20|83883.2|83858.2|83879.1|83854.1|83883.4|83858.4|83874.8|83849.8|53
1620908310000|2021-05-13 12:18:30|83878.8|83853.8|83876.6|83851.6|83879.9|83854.9|83872.4|83847.4|57
1620908320000|2021-05-13 12:18:40|83876.3|83851.3|83865.6|83840.6|83879.8|83851.3|83865.1|83828|48
1620908330000|2021-05-13 12:18:50|83865.1|83840.1|83873|83848|83877.4|83852.4|83864.3|83839.3|56
1620908340000|2021-05-13 12:19:00|83873.2|83848.2|83874.6|83849.6|83874.9|83849.9|83873|83848|36
1620908350000|2021-05-13 12:19:10|83874.7|83849.7|83872|83847|83883.4|83849.8|83858.4|83833.4|51
1620908360000|2021-05-13 12:19:20|83871.4|83846.4|83876.7|83851.7|83894.7|83863.9|83871.4|83840.1|62
1620908370000|2021-05-13 12:19:30|83876|83851|83876.7|83851.7|83878|83853|83874.3|83849.3|46
1620908380000|2021-05-13 12:19:40|83876.9|83851.9|83895.4|83870.4|83895.6|83870.6|83876.5|83851.5|51
1620908390000|2021-05-13 12:19:50|83895.3|83870.3|83896.2|83846.2|83899.1|83874.1|83885.9|83846.2|56
1620908400000|2021-05-13 12:20:00|83898.1|83848.1|83881.2|83856.2|83899|83861.8|83879.9|83847.4|49
1620908410000|2021-05-13 12:20:10|83879.4|83854.4|83860.7|83835.7|83879.4|83854.4|83860.7|83835.7|44
1620908420000|2021-05-13 12:20:20|83859.5|83834.5|83849.4|83824.4|83873.6|83834.5|83849.4|83819.4|67
1620908430000|2021-05-13 12:20:30|83850.9|83825.9|83854|83829|83855.4|83830.4|83849.3|83824.3|54
1620908440000|2021-05-13 12:20:40|83853.8|83828.8|83855.6|83830.6|83859.1|83834.1|83853.7|83828.7|39
1620908450000|2021-05-13 12:20:50|83854.7|83829.7|83858.7|83808.7|83866|83829.9|83848.1|83803.4|54
1620908460000|2021-05-13 12:21:00|83859|83809|83849.7|83824.7|83863.5|83828.5|83846.6|83808.6|56
1620908470000|2021-05-13 12:21:10|83848.7|83823.7|83847.8|83822.8|83850.1|83825.1|83846.8|83821.8|42
1620908480000|2021-05-13 12:21:20|83848.2|83823.2|83857.9|83832.9|83857.9|83832.9|83846|83821|53
1620908490000|2021-05-13 12:21:30|83859.9|83834.9|83848|83823|83867.6|83839.3|83845|83811.5|66
1620908500000|2021-05-13 12:21:40|83847.8|83822.8|83846.9|83821.9|83848.9|83823.9|83846.2|83821.2|48
1620908510000|2021-05-13 12:21:50|83848|83823|83844.8|83819.8|83848.3|83823.3|83842.1|83817.1|52
1620908520000|2021-05-13 12:22:00|83845.2|83820.2|83843.5|83818.5|83864.3|83827.4|83842.4|83814.3|56
1620908530000|2021-05-13 12:22:10|83846.5|83821.5|83843.7|83793.7|83846.5|83821.5|83832.5|83793.1|59
1620908540000|2021-05-13 12:22:20|83847.2|83797.2|83839.4|83814.4|83848.4|83816.8|83835.3|83797.2|60
1620908550000|2021-05-13 12:22:30|83839.7|83814.7|83837.9|83812.9|83857.4|83820.3|83834.7|83796.3|62
1620908560000|2021-05-13 12:22:40|83838.7|83813.7|83838.1|83813.1|83840.3|83815.3|83836.2|83811.2|51
1620908570000|2021-05-13 12:22:50|83838.4|83813.4|83837.7|83812.7|83839|83814|83836.3|83811.3|43
1620908580000|2021-05-13 12:23:00|83838|83813|83838.4|83813.4|83838.6|83813.6|83833.9|83808.9|45
1620908590000|2021-05-13 12:23:10|83838.6|83813.6|83836.9|83811.9|83839.4|83814.4|83836.8|83811.8|34
1620908600000|2021-05-13 12:23:20|83837|83812|83832.5|83807.5|83837.2|83812.2|83831.7|83806.7|43
1620908610000|2021-05-13 12:23:30|83832.4|83807.4|83837.1|83812.1|83841.2|83816.2|83830|83805|42
1620908620000|2021-05-13 12:23:40|83837.2|83812.2|83842.1|83817.1|83842.6|83817.6|83836.2|83811.2|47
1620908630000|2021-05-13 12:23:50|83841.7|83816.7|83842.9|83817.9|83843.4|83818.4|83839.4|83814.4|49
1620908640000|2021-05-13 12:24:00|83842.7|83817.7|83840.9|83815.9|83842.7|83817.7|83840.4|83815.4|40
1620908650000|2021-05-13 12:24:10|83840.8|83815.8|83849.3|83824.3|83851.3|83826.3|83840.4|83815.4|47
1620908660000|2021-05-13 12:24:20|83849.4|83824.4|83852.8|83827.8|83852.8|83827.8|83848.7|83823.7|42
1620908670000|2021-05-13 12:24:30|83853|83828|83869.5|83819.5|83869.7|83829.4|83852|83819.1|39
1620908680000|2021-05-13 12:24:40|83869.2|83819.2|83846.6|83821.6|83870.1|83829.7|83846.6|83816.2|58
1620908690000|2021-05-13 12:24:50|83846.7|83821.7|83852.9|83827.9|83853.8|83828.8|83846.5|83821.5|51
1620908700000|2021-05-13 12:25:00|83853.6|83828.6|83860.3|83835.3|83860.8|83835.8|83853.6|83828.6|50
1620908710000|2021-05-13 12:25:10|83860.6|83835.6|83856.8|83831.8|83869.2|83835.7|83856.5|83817.9|50
1620908720000|2021-05-13 12:25:20|83859.5|83834.5|83853.8|83828.8|83883.1|83837.4|83853.3|83816.7|61
1620908730000|2021-05-13 12:25:30|83853.3|83828.3|83850.1|83825.1|83863.4|83828.4|83847.1|83811.6|41
1620908740000|2021-05-13 12:25:40|83849.9|83824.9|83855.3|83830.3|83871.5|83832.7|83849.9|83813.7|49
1620908750000|2021-05-13 12:25:50|83855.7|83830.7|83855.8|83805.8|83862.3|83830.7|83841.9|83804.4|56
1620908760000|2021-05-13 12:26:00|83855.4|83805.4|83837.2|83812.2|83855.5|83813.8|83836.2|83800.3|49
1620908770000|2021-05-13 12:26:10|83836.2|83811.2|83842.8|83817.8|83844.5|83819.5|83836.2|83811.2|46
1620908780000|2021-05-13 12:26:20|83842|83817|83862.8|83812.8|83869.6|83819.6|83840.6|83809.3|54
1620908790000|2021-05-13 12:26:30|83862.6|83812.6|83861.2|83811.2|83862.6|83825.3|83847.3|83806.9|44
1620908800000|2021-05-13 12:26:40|83861.4|83811.4|83863.5|83813.5|83865.9|83815.9|83861.4|83811.4|27
1620908810000|2021-05-13 12:26:50|83863.8|83813.8|83874.2|83824.2|83874.5|83824.5|83861.8|83811.8|50
1620908820000|2021-05-13 12:27:00|83873.3|83823.3|83864.7|83814.7|83873.3|83828.1|83848.3|83811.2|56
1620908830000|2021-05-13 12:27:10|83863.1|83813.1|83853.4|83828.4|83865.6|83828.9|83852|83813.1|41
1620908840000|2021-05-13 12:27:20|83853.3|83828.3|83869.5|83819.5|83870.2|83829.3|83853.2|83816.4|39
1620908850000|2021-05-13 12:27:30|83869.7|83819.7|83867.6|83817.6|83869.9|83819.9|83867.6|83817.6|33
1620908860000|2021-05-13 12:27:40|83867.9|83817.9|83868.7|83818.7|83869.6|83819.6|83867.7|83817.7|25
1620908870000|2021-05-13 12:27:50|83868.6|83818.6|83853.4|83828.4|83868.7|83829.8|83853.4|83815.8|18
1620908880000|2021-05-13 12:28:00|83854.3|83829.3|83860.4|83835.4|83873.4|83835.4|83854.3|83821.5|44
1620908890000|2021-05-13 12:28:10|83862.5|83837.5|83865.6|83840.6|83865.6|83840.6|83860.9|83835.9|34
1620908900000|2021-05-13 12:28:20|83864.3|83839.3|83868.4|83843.4|83869.9|83844.9|83864.3|83839.3|39
1620908910000|2021-05-13 12:28:30|83869.1|83844.1|83869.4|83844.4|83871|83846|83868.4|83843.4|30
1620908920000|2021-05-13 12:28:40|83869|83844|83880.2|83830.2|83880.5|83844.5|83863.9|83827.2|42
1620908930000|2021-05-13 12:28:50|83880.3|83830.3|83873.1|83848.1|83882.5|83849.6|83869.3|83830.3|55
1620908940000|2021-05-13 12:29:00|83873.5|83848.5|83890.8|83840.8|83895.4|83853.1|83873.5|83840.7|53
1620908950000|2021-05-13 12:29:10|83890.9|83840.9|83889.4|83839.4|83891.1|83841.1|83888.4|83838.4|45
1620908960000|2021-05-13 12:29:20|83889.5|83839.5|83889.6|83839.6|83889.6|83839.6|83888.6|83838.6|39
1620908970000|2021-05-13 12:29:30|83888.9|83838.9|83897.7|83847.7|83900|83850|83888.5|83838.5|59
1620908980000|2021-05-13 12:29:40|83899.5|83849.5|83909.3|83859.3|83909.6|83859.6|83899.3|83849.3|56
1620908990000|2021-05-13 12:29:50|83909.5|83859.5|83881|83831|83911.2|83861.2|83878.6|83828.6|54
1620909000000|2021-05-13 12:30:00|83881.4|83831.4|83929.1|83879.1|83929.1|83879.1|83877.8|83827.8|78
1620909010000|2021-05-13 12:30:10|83928.3|83878.3|83959.5|83909.5|83968.9|83918.9|83928.3|83878.3|77
1620909020000|2021-05-13 12:30:20|83958.5|83908.5|83940.9|83890.9|83963.8|83913.8|83940.9|83890.9|76
1620909030000|2021-05-13 12:30:30|83941.1|83891.1|83913.6|83863.6|83942.9|83892.9|83908.8|83858.8|77
1620909040000|2021-05-13 12:30:40|83914.2|83864.2|83922.6|83872.6|83923.4|83873.4|83912.7|83862.7|67
1620909050000|2021-05-13 12:30:50|83922.3|83872.3|83923.1|83873.1|83923.4|83873.4|83921.2|83871.2|51
1620909060000|2021-05-13 12:31:00|83922.9|83872.9|83857.1|83807.1|83923.2|83873.2|83856.5|83806.5|75
1620909070000|2021-05-13 12:31:10|83856.8|83806.8|83820.8|83770.8|83862.4|83812.4|83819.7|83769.7|74
1620909080000|2021-05-13 12:31:20|83821.6|83771.6|83819.2|83769.2|83821.8|83771.8|83793.8|83743.8|79
1620909090000|2021-05-13 12:31:30|83819.3|83769.3|83790.8|83740.8|83819.5|83769.5|83790.8|83740.8|77
1620909100000|2021-05-13 12:31:40|83791|83741|83808.1|83758.1|83809.4|83759.4|83791|83741|76
1620909110000|2021-05-13 12:31:50|83808.3|83758.3|83811.3|83761.3|83814.7|83764.7|83801.2|83751.2|70
1620909120000|2021-05-13 12:32:00|83811.2|83761.2|83788|83738|83814.2|83764.2|83782.9|83732.9|73
1620909130000|2021-05-13 12:32:10|83787.2|83737.2|83787.7|83737.7|83789.4|83739.4|83776.3|83726.3|76
1620909140000|2021-05-13 12:32:20|83790.8|83740.8|83823|83773|83830.3|83780.3|83790.8|83740.8|75
1620909150000|2021-05-13 12:32:30|83820.8|83770.8|83826.1|83776.1|83826.9|83776.9|83816.1|83766.1|74
1620909160000|2021-05-13 12:32:40|83824.2|83774.2|83819.1|83769.1|83827.8|83777.8|83819|83769|68
1620909170000|2021-05-13 12:32:50|83817.4|83767.4|83803.5|83753.5|83817.8|83767.8|83800.3|83750.3|67
1620909180000|2021-05-13 12:33:00|83801.4|83751.4|83839.3|83789.3|83842.6|83792.6|83788.4|83738.4|74
1620909190000|2021-05-13 12:33:10|83838.3|83788.3|83830.1|83780.1|83840.4|83798.7|83816.5|83776.6|73
1620909200000|2021-05-13 12:33:20|83829.9|83779.9|83835.7|83785.7|83835.7|83795.4|83814.2|83779|65
1620909210000|2021-05-13 12:33:30|83833.6|83783.6|83814.7|83764.7|83833.6|83796.6|83814.4|83764.7|60
1620909220000|2021-05-13 12:33:40|83812.9|83762.9|83806.5|83781.5|83824|83785.6|83806.5|83762.6|67
1620909230000|2021-05-13 12:33:50|83806.3|83781.3|83784.5|83759.5|83817|83781.3|83783|83743.1|62
1620909240000|2021-05-13 12:34:00|83785.5|83760.5|83805.6|83755.6|83805.6|83760.5|83775.2|83737.2|68
1620909250000|2021-05-13 12:34:10|83806.1|83756.1|83824.8|83774.8|83824.8|83774.8|83789.1|83749|70
1620909260000|2021-05-13 12:34:20|83826.6|83776.6|83839.3|83789.3|83856|83806|83821.6|83771.6|72
1620909270000|2021-05-13 12:34:30|83841.4|83791.4|83836.2|83786.2|83846.9|83796.9|83833.4|83783.4|72
1620909280000|2021-05-13 12:34:40|83835.4|83785.4|83848.3|83798.3|83850.2|83812.5|83822.2|83784.2|73
1620909290000|2021-05-13 12:34:50|83849.3|83799.3|83824.8|83774.8|83850.1|83808.5|83824.5|83774.5|73
1620909300000|2021-05-13 12:35:00|83824.9|83774.9|83849.8|83799.8|83865.3|83815.3|83824.9|83774.9|72
1620909310000|2021-05-13 12:35:10|83849.3|83799.3|83856.8|83806.8|83856.8|83806.8|83849.3|83799.3|57
1620909320000|2021-05-13 12:35:20|83857.1|83807.1|83843.3|83793.3|83857.2|83807.2|83841.8|83791.8|68
1620909330000|2021-05-13 12:35:30|83843.8|83793.8|83825.9|83775.9|83847.6|83797.6|83823|83773|64
1620909340000|2021-05-13 12:35:40|83826|83776|83825.8|83775.8|83834.7|83784.7|83824.6|83774.6|67
1620909350000|2021-05-13 12:35:50|83822.7|83772.7|83795.6|83745.6|83822.7|83772.7|83795|83745|77
1620909360000|2021-05-13 12:36:00|83798.8|83748.8|83782.3|83732.3|83805.7|83755.7|83782.1|83732.1|72
1620909370000|2021-05-13 12:36:10|83780.3|83730.3|83783.8|83733.8|83799.1|83749.1|83775.4|83725.4|75
1620909380000|2021-05-13 12:36:20|83783.2|83733.2|83778.9|83728.9|83789.5|83747.6|83772.6|83726|70
1620909390000|2021-05-13 12:36:30|83779|83729|83779.6|83729.6|83788.6|83738.6|83777.4|83727.4|69
1620909400000|2021-05-13 12:36:40|83779.3|83729.3|83770.1|83720.1|83779.7|83735.8|83760.8|83714.4|65
1620909410000|2021-05-13 12:36:50|83769.1|83719.1|83760.4|83710.4|83770.1|83720.1|83757.9|83707.9|69
1620909420000|2021-05-13 12:37:00|83760.5|83710.5|83782|83732|83782.4|83732.4|83760.5|83710.5|61
1620909430000|2021-05-13 12:37:10|83781.5|83731.5|83789.3|83739.3|83793.4|83743.4|83781.5|83731.5|66
1620909440000|2021-05-13 12:37:20|83789.7|83739.7|83780.2|83730.2|83789.7|83745.3|83767.6|83726.8|70
1620909450000|2021-05-13 12:37:30|83780.6|83730.6|83757.3|83732.3|83789|83742.6|83756.9|83719.7|71
1620909460000|2021-05-13 12:37:40|83755.2|83730.2|83782.5|83732.5|83789.5|83752.4|83754.7|83720.8|70
1620909470000|2021-05-13 12:37:50|83783.2|83733.2|83767.2|83742.2|83783.8|83745.7|83762.8|83724.9|62
1620909480000|2021-05-13 12:38:00|83766.2|83741.2|83777|83727|83786.7|83749.4|83762|83726.2|68
1620909490000|2021-05-13 12:38:10|83778.3|83728.3|83769.2|83744.2|83792.7|83749.8|83767.4|83728.1|65
1620909500000|2021-05-13 12:38:20|83768.8|83743.8|83771.7|83746.7|83789.2|83755.4|83766.3|83727|66
1620909510000|2021-05-13 12:38:30|83772|83747|83771.7|83746.7|83780.6|83755.6|83765.2|83740.2|70
1620909520000|2021-05-13 12:38:40|83770.9|83745.9|83787.7|83737.7|83789|83746.7|83760.1|83723.6|73
1620909530000|2021-05-13 12:38:50|83789.4|83739.4|83766.5|83741.5|83792.3|83748|83764.9|83727.9|62
1620909540000|2021-05-13 12:39:00|83767.7|83742.7|83776.5|83726.5|83776.5|83748.9|83757.9|83715.5|70
1620909550000|2021-05-13 12:39:10|83776.1|83726.1|83766.9|83716.9|83776.8|83734.7|83741.5|83705.3|70
1620909560000|2021-05-13 12:39:20|83765.5|83715.5|83762.6|83712.6|83774|83735.8|83745.8|83708.3|76
1620909570000|2021-05-13 12:39:30|83762.2|83712.2|83732.3|83707.3|83762.4|83720|83732|83697.3|72
1620909580000|2021-05-13 12:39:40|83732.2|83707.2|83739.5|83714.5|83761.3|83720.6|83731.6|83698.9|72
1620909590000|2021-05-13 12:39:50|83738.8|83713.8|83734.1|83684.1|83754.9|83718|83728.9|83682.3|69
1620909600000|2021-05-13 12:40:00|83736.5|83686.5|83747.8|83697.8|83750.4|83701|83711.6|83676.1|77
1620909610000|2021-05-13 12:40:10|83747.7|83697.7|83746.8|83696.8|83753.8|83714.8|83732.6|83686.8|74
1620909620000|2021-05-13 12:40:20|83746.5|83696.5|83753.5|83703.5|83760.8|83710.8|83732.4|83695.5|73
1620909630000|2021-05-13 12:40:30|83753.6|83703.6|83742.1|83692.1|83755.4|83717|83728.3|83690.9|62
1620909640000|2021-05-13 12:40:40|83740.3|83690.3|83747|83697|83760|83713.1|83729.1|83690.3|65
1620909650000|2021-05-13 12:40:50|83746.4|83696.4|83730.4|83705.4|83757.1|83710.4|83728.3|83692.1|67
1620909660000|2021-05-13 12:41:00|83726.6|83701.6|83730|83680|83738.3|83701.6|83718.1|83677.5|59
1620909670000|2021-05-13 12:41:10|83729|83679|83738.1|83688.1|83738.1|83695.6|83716.9|83679|55
1620909680000|2021-05-13 12:41:20|83739.4|83689.4|83739.4|83714.4|83756.8|83714.9|83723.2|83687.8|66
1620909690000|2021-05-13 12:41:30|83740.5|83715.5|83737.6|83712.6|83740.5|83715.5|83734.5|83709.5|54
1620909700000|2021-05-13 12:41:40|83737.7|83712.7|83722.3|83697.3|83745.1|83713.4|83722.3|83695.1|53
1620909710000|2021-05-13 12:41:50|83716.4|83691.4|83713.5|83688.5|83724.5|83699.5|83712.3|83687.3|66
1620909720000|2021-05-13 12:42:00|83714.1|83689.1|83714.9|83689.9|83718.2|83693.2|83713.5|83688.5|53
1620909730000|2021-05-13 12:42:10|83715.3|83690.3|83724.8|83699.8|83740.8|83702.4|83714.9|83689.9|51
1620909740000|2021-05-13 12:42:20|83725.1|83700.1|83723.9|83698.9|83726.8|83701.8|83717.5|83692.5|55
1620909750000|2021-05-13 12:42:30|83723.3|83698.3|83716.2|83666.2|83723.3|83698.3|83710.5|83660.5|58
1620909760000|2021-05-13 12:42:40|83716.3|83666.3|83723.3|83673.3|83723.8|83673.8|83707.9|83657.9|56
1620909770000|2021-05-13 12:42:50|83723.5|83673.5|83709.3|83659.3|83729.4|83679.4|83695.8|83651.2|70
1620909780000|2021-05-13 12:43:00|83710.7|83660.7|83702.3|83677.3|83719.4|83682.1|83700.7|83660.5|63
1620909790000|2021-05-13 12:43:10|83702|83677|83695.2|83670.2|83712.1|83678.6|83695.2|83655.3|56
1620909800000|2021-05-13 12:43:20|83695.6|83670.6|83709.8|83684.8|83722.6|83687|83693.7|83664.9|60
1620909810000|2021-05-13 12:43:30|83709.2|83684.2|83716.9|83666.9|83721.1|83685.3|83699.9|83657.3|68
1620909820000|2021-05-13 12:43:40|83716.5|83666.5|83702.9|83652.9|83721.9|83671.9|83702|83652|61
1620909830000|2021-05-13 12:43:50|83704.1|83654.1|83714.7|83664.7|83725.5|83675.5|83703.2|83653.2|68
1620909840000|2021-05-13 12:44:00|83715.3|83665.3|83698.6|83648.6|83721.9|83671.9|83698.6|83648.6|62
1620909850000|2021-05-13 12:44:10|83699.3|83649.3|83690.9|83640.9|83706.5|83656.5|83690.9|83640.9|51
1620909860000|2021-05-13 12:44:20|83690.3|83640.3|83691.1|83641.1|83698.6|83648.6|83689.8|83639.8|65
1620909870000|2021-05-13 12:44:30|83691|83641|83684.5|83634.5|83691|83641|83680|83630|66
1620909880000|2021-05-13 12:44:40|83684.1|83634.1|83680|83630|83693|83643.7|83665.8|83623.9|67
1620909890000|2021-05-13 12:44:50|83680.1|83630.1|83671.2|83646.2|83686.3|83648.3|83667.2|83627.7|63
1620909900000|2021-05-13 12:45:00|83670.7|83645.7|83685.6|83635.6|83693.2|83650.6|83668.5|83628.4|61
1620909910000|2021-05-13 12:45:10|83685.5|83635.5|83696.5|83646.5|83696.8|83646.8|83683.4|83633.4|67
1620909920000|2021-05-13 12:45:20|83696.7|83646.7|83695.8|83645.8|83696.8|83656.6|83680.8|83640.8|57
1620909930000|2021-05-13 12:45:30|83695.3|83645.3|83683.1|83633.1|83695.3|83645.3|83675.2|83625.2|60
1620909940000|2021-05-13 12:45:40|83682.9|83632.9|83686.5|83636.5|83688.3|83638.3|83682.4|83632.4|62
1620909950000|2021-05-13 12:45:50|83685.8|83635.8|83691|83641|83693|83643|83685.2|83635.2|45
1620909960000|2021-05-13 12:46:00|83691.5|83641.5|83692.2|83642.2|83694.7|83644.7|83691.5|83641.5|50
1620909970000|2021-05-13 12:46:10|83692.5|83642.5|83720.1|83670.1|83721.3|83671.3|83692.2|83642.2|62
1620909980000|2021-05-13 12:46:20|83720.8|83670.8|83705|83655|83723.3|83673.3|83704|83654|60
1620909990000|2021-05-13 12:46:30|83704.8|83654.8|83693.8|83643.8|83708.1|83658.1|83692.6|83642.6|58
1620910000000|2021-05-13 12:46:40|83692.5|83642.5|83675.4|83650.4|83693.7|83654.8|83675.4|83636.5|62
1620910010000|2021-05-13 12:46:50|83677.4|83652.4|83707.2|83657.2|83708.1|83662.3|83677.4|83647.1|61
1620910020000|2021-05-13 12:47:00|83706.5|83656.5|83692.9|83667.9|83708.5|83669.3|83692.1|83654.8|55
1620910030000|2021-05-13 12:47:10|83692.8|83667.8|83695.2|83670.2|83711.4|83673.7|83692.3|83661.1|53
1620910040000|2021-05-13 12:47:20|83694.9|83669.9|83683.2|83658.2|83702.9|83672|83683.1|83646.3|56
1620910050000|2021-05-13 12:47:30|83683.5|83658.5|83687|83662|83698|83663.7|83682.8|83642.5|58
1620910060000|2021-05-13 12:47:40|83698.3|83648.3|83699.6|83649.6|83701.4|83651.4|83698.3|83648.3|44
1620910070000|2021-05-13 12:47:50|83700|83650|83693.1|83643.1|83700|83660|83682.8|83641.7|39
1620910080000|2021-05-13 12:48:00|83693.7|83643.7|83696.2|83671.2|83711.9|83674.8|83681.6|83643.2|64
1620910090000|2021-05-13 12:48:10|83696|83671|83690.3|83665.3|83707.5|83671.6|83690.2|83652.4|65
1620910100000|2021-05-13 12:48:20|83690.9|83665.9|83702.4|83677.4|83712.9|83678.6|83690.7|83661.6|53
1620910110000|2021-05-13 12:48:30|83702|83677|83701.5|83676.5|83702.8|83677.8|83699.5|83674.5|47
1620910120000|2021-05-13 12:48:40|83701.6|83676.6|83706.3|83681.3|83719.7|83684.9|83701.1|83668|42
1620910130000|2021-05-13 12:48:50|83705.9|83680.9|83709.5|83684.5|83711.7|83686.7|83705.8|83680.8|51
1620910140000|2021-05-13 12:49:00|83710|83685|83726.4|83676.4|83736.8|83689.8|83708.7|83669.3|59
1620910150000|2021-05-13 12:49:10|83714.6|83689.6|83712.4|83662.4|83738.5|83698.7|83710.6|83661.7|66
1620910160000|2021-05-13 12:49:20|83712.8|83662.8|83706.2|83681.2|83720.3|83684.5|83699.1|83661.6|60
1620910170000|2021-05-13 12:49:30|83706.4|83681.4|83711.7|83686.7|83732.2|83696.3|83706.4|83673.2|61
1620910180000|2021-05-13 12:49:40|83711.4|83686.4|83708|83683|83718.3|83686.4|83703.7|83665.7|63
1620910190000|2021-05-13 12:49:50|83706.7|83681.7|83727.8|83677.8|83730|83694.2|83705.5|83670|68
1620910200000|2021-05-13 12:50:00|83728|83678|83709.9|83659.9|83728|83680.8|83692.8|83650.5|54
1620910210000|2021-05-13 12:50:10|83709.7|83659.7|83695.2|83645.2|83713|83667.4|83690.1|83645.2|49
1620910220000|2021-05-13 12:50:20|83695.9|83645.9|83712.4|83662.4|83712.8|83662.8|83695.9|83645.9|56
1620910230000|2021-05-13 12:50:30|83712.5|83662.5|83694|83669|83715|83671.6|83693.2|83654.7|54
1620910240000|2021-05-13 12:50:40|83694.4|83669.4|83719.6|83669.6|83721.5|83671.5|83694.4|83655.2|39
1620910250000|2021-05-13 12:50:50|83719|83669|83731|83681|83737.2|83687.2|83707|83669|45
1620910260000|2021-05-13 12:51:00|83731.5|83681.5|83741.5|83691.5|83743|83695.2|83717.1|83674.4|55
1620910270000|2021-05-13 12:51:10|83742|83692|83719|83694|83742|83704.7|83718.7|83679.3|55
1620910280000|2021-05-13 12:51:20|83718.4|83693.4|83732.7|83682.7|83738.3|83693.6|83718.4|83680.8|41
1620910290000|2021-05-13 12:51:30|83732.1|83682.1|83728.2|83678.2|83739.2|83695|83720|83678.2|57
1620910300000|2021-05-13 12:51:40|83724.4|83674.4|83732.4|83682.4|83734|83695.9|83717.5|83673.7|54
1620910310000|2021-05-13 12:51:50|83733.2|83683.2|83750.2|83700.2|83751.7|83701.7|83723.1|83682.1|65
1620910320000|2021-05-13 12:52:00|83749.7|83699.7|83740|83690|83755.4|83712.9|83733.7|83689.2|54
1620910330000|2021-05-13 12:52:10|83740.2|83690.2|83725.1|83700.1|83740.5|83704.6|83723.1|83686.6|58
1620910340000|2021-05-13 12:52:20|83725.3|83700.3|83744.4|83694.4|83749.3|83701.7|83723.9|83677.1|58
1620910350000|2021-05-13 12:52:30|83744.7|83694.7|83740.2|83690.2|83749.2|83699.2|83733.4|83683.4|58
1620910360000|2021-05-13 12:52:40|83741.4|83691.4|83745.1|83695.1|83751.5|83701.5|83734.2|83684.2|67
1620910370000|2021-05-13 12:52:50|83744.8|83694.8|83745.6|83695.6|83763.4|83713.4|83744.7|83694.7|66
1620910380000|2021-05-13 12:53:00|83745|83695|83732.3|83682.3|83750.1|83712|83722.1|83681.6|66
1620910390000|2021-05-13 12:53:10|83718.8|83693.8|83721.1|83696.1|83737.6|83701.1|83717.6|83681.9|61
1620910400000|2021-05-13 12:53:20|83721|83696|83754.2|83704.2|83755.8|83718.6|83720.7|83689.5|59
1620910410000|2021-05-13 12:53:30|83752.7|83702.7|83757.1|83707.1|83759.5|83709.5|83733|83690.9|60
1620910420000|2021-05-13 12:53:40|83758.1|83708.1|83773.2|83723.2|83773.2|83723.2|83757.6|83707.6|64
1620910430000|2021-05-13 12:53:50|83774.2|83724.2|83775.4|83725.4|83791.6|83750.2|83773.8|83723.8|70
1620910440000|2021-05-13 12:54:00|83772.4|83722.4|83770.5|83720.5|83778.9|83728.9|83765.7|83715.7|70
1620910450000|2021-05-13 12:54:10|83770.7|83720.7|83777.2|83727.2|83780.2|83730.2|83770.7|83720.7|55
1620910460000|2021-05-13 12:54:20|83776.7|83726.7|83775.2|83725.2|83782.6|83732.6|83765.4|83715.4|67
1620910470000|2021-05-13 12:54:30|83776.3|83726.3|83779.3|83729.3|83781.3|83731.3|83771.1|83721.1|61
1620910480000|2021-05-13 12:54:40|83779|83729|83783.4|83733.4|83784.4|83734.4|83779|83729|56
1620910490000|2021-05-13 12:54:50|83783.8|83733.8|83773.9|83748.9|83786.9|83749.1|83773.9|83733.8|53
1620910500000|2021-05-13 12:55:00|83774.1|83749.1|83749.1|83699.1|83785|83749.1|83745.3|83695.3|66
1620910510000|2021-05-13 12:55:10|83748.6|83698.6|83729.6|83679.6|83750.7|83700.7|83728.4|83678.4|67
1620910520000|2021-05-13 12:55:20|83728|83678|83731|83681|83737.6|83687.6|83725.3|83675.3|63
1620910530000|2021-05-13 12:55:30|83728.5|83678.5|83714.1|83664.1|83732.5|83682.5|83712.3|83662.3|66
1620910540000|2021-05-13 12:55:40|83713.6|83663.6|83720|83670|83723.1|83673.1|83704.8|83654.8|67
1620910550000|2021-05-13 12:55:50|83719.6|83669.6|83729.7|83679.7|83730.4|83680.4|83718.4|83668.4|61
1620910560000|2021-05-13 12:56:00|83730.5|83680.5|83723.4|83673.4|83732.5|83682.5|83717.1|83667.1|62
1620910570000|2021-05-13 12:56:10|83723.3|83673.3|83727.7|83677.7|83732|83682|83721|83671|62
1620910580000|2021-05-13 12:56:20|83727.8|83677.8|83734.9|83684.9|83735.7|83685.7|83722.4|83672.4|51
1620910590000|2021-05-13 12:56:30|83735|83685|83735.7|83685.7|83736.5|83690.5|83715.5|83669.7|58
1620910600000|2021-05-13 12:56:40|83735|83685|83715|83690|83736.8|83695.6|83712.2|83669.5|68
1620910610000|2021-05-13 12:56:50|83726.2|83676.2|83715.8|83690.8|83736.7|83694.2|83712.6|83676.2|45
1620910620000|2021-05-13 12:57:00|83715.2|83690.2|83727.3|83702.3|83742.9|83705.4|83715|83685.4|51
1620910630000|2021-05-13 12:57:10|83726.5|83701.5|83751|83701|83751|83701.5|83726.5|83685.5|45
1620910640000|2021-05-13 12:57:20|83751.2|83701.2|83754.1|83704.1|83762|83712|83749.7|83699.7|64
1620910650000|2021-05-13 12:57:30|83755.1|83705.1|83748.6|83698.6|83755.1|83705.1|83744.7|83694.7|63
1620910660000|2021-05-13 12:57:40|83748.5|83698.5|83762.1|83712.1|83770|83720|83742.1|83692.1|63
1620910670000|2021-05-13 12:57:50|83762.8|83712.8|83763.7|83713.7|83765.8|83715.8|83759.4|83709.4|54
1620910680000|2021-05-13 12:58:00|83763.8|83713.8|83759.5|83709.5|83763.8|83721.6|83746.6|83704.1|61
1620910690000|2021-05-13 12:58:10|83759.4|83709.4|83756.2|83706.2|83759.9|83709.9|83751.3|83701.3|51
1620910700000|2021-05-13 12:58:20|83756.1|83706.1|83770|83720|83770|83721.3|83743.4|83705.8|60
1620910710000|2021-05-13 12:58:30|83764.1|83739.1|83789.1|83739.1|83790.3|83748.9|83764.1|83730.5|68
1620910720000|2021-05-13 12:58:40|83789.4|83739.4|83786.6|83736.6|83789.4|83739.4|83784.8|83734.8|50
1620910730000|2021-05-13 12:58:50|83786.5|83736.5|83770.3|83720.3|83787.4|83737.4|83767.9|83717.9|55
1620910740000|2021-05-13 12:59:00|83770.1|83720.1|83744.4|83694.4|83770.6|83734.3|83727.5|83690.4|66
1620910750000|2021-05-13 12:59:10|83745|83695|83744.7|83719.7|83760.8|83720.9|83732.3|83693.5|58
1620910760000|2021-05-13 12:59:20|83744.6|83719.6|83762.5|83712.5|83765.7|83730.6|83741.3|83704.5|55
1620910770000|2021-05-13 12:59:30|83747.3|83722.3|83753.5|83728.5|83765.9|83730.6|83747.3|83711.6|61
1620910780000|2021-05-13 12:59:40|83752.3|83727.3|83758.7|83733.7|83758.7|83733.7|83752.3|83727.3|58
1620910790000|2021-05-13 12:59:50|83758.4|83733.4|83760.4|83735.4|83775|83739.1|83756.5|83720.6|59
1620910800000|2021-05-13 13:00:00|83762.2|83737.2|83741.9|83691.9|83766.4|83739.5|83733|83688.1|71
1620910810000|2021-05-13 13:00:10|83743.8|83693.8|83760.4|83710.4|83762.3|83724.6|83743.4|83693.4|68
1620910820000|2021-05-13 13:00:20|83760.3|83710.3|83762.2|83712.2|83763.3|83722.1|83738.9|83705|61
1620910830000|2021-05-13 13:00:30|83762.5|83712.5|83724.9|83674.9|83762.9|83712.9|83724.2|83674.2|69
1620910840000|2021-05-13 13:00:40|83725.6|83675.6|83738|83688|83746.2|83696.2|83725.6|83675.6|75
1620910850000|2021-05-13 13:00:50|83737.3|83687.3|83734.4|83684.4|83759.3|83709.3|83728.2|83678.2|68
1620910860000|2021-05-13 13:01:00|83733.2|83683.2|83707.8|83657.8|83748.8|83698.8|83692.7|83642.7|76
1620910870000|2021-05-13 13:01:10|83711.9|83661.9|83720.6|83670.6|83720.6|83670.6|83701.4|83651.4|72
1620910880000|2021-05-13 13:01:20|83720.8|83670.8|83711.3|83661.3|83724.4|83674.4|83708.7|83658.7|61
1620910890000|2021-05-13 13:01:30|83709.5|83659.5|83732.3|83682.3|83734.3|83684.3|83708.1|83658.1|77
1620910900000|2021-05-13 13:01:40|83734.3|83684.3|83737.5|83687.5|83741.6|83691.6|83733.2|83683.2|61
1620910910000|2021-05-13 13:01:50|83737.7|83687.7|83723.1|83673.1|83738.7|83694|83719|83672.8|68
1620910920000|2021-05-13 13:02:00|83723|83673|83711.5|83661.5|83727.1|83687|83704.2|83661.3|68
1620910930000|2021-05-13 13:02:10|83711.9|83661.9|83725.1|83675.1|83725.6|83689.8|83698.4|83660.5|63
1620910940000|2021-05-13 13:02:20|83725|83675|83725.3|83675.3|83727.3|83682.7|83707.7|83670.2|69
1620910950000|2021-05-13 13:02:30|83725.2|83675.2|83708.7|83658.7|83729.2|83679.2|83708.7|83658.7|53
1620910960000|2021-05-13 13:02:40|83710.4|83660.4|83721.1|83671.1|83725.3|83675.3|83709.3|83659.3|62
1620910970000|2021-05-13 13:02:50|83722.1|83672.1|83710.6|83660.6|83725.5|83675.5|83709.6|83659.6|55
1620910980000|2021-05-13 13:03:00|83712.3|83662.3|83713.2|83663.2|83721.4|83671.4|83708.3|83658.3|64
1620910990000|2021-05-13 13:03:10|83712.8|83662.8|83715.4|83665.4|83717.8|83667.8|83712.5|83662.5|58
1620911000000|2021-05-13 13:03:20|83715.3|83665.3|83705.2|83680.2|83719.2|83681.9|83705|83659.7|69
1620911010000|2021-05-13 13:03:30|83706.7|83681.7|83704.6|83679.6|83707.1|83682.1|83702.1|83677.1|49
1620911020000|2021-05-13 13:03:40|83704.7|83679.7|83721.2|83671.2|83723.3|83683.3|83704.3|83670.4|58
1620911030000|2021-05-13 13:03:50|83721|83671|83702.3|83677.3|83721|83684.8|83701.2|83665.3|50
1620911040000|2021-05-13 13:04:00|83703.2|83678.2|83716.2|83666.2|83739.4|83689.4|83701.6|83666.2|66
1620911050000|2021-05-13 13:04:10|83716|83666|83700.5|83650.5|83716|83666|83694.5|83644.5|70
1620911060000|2021-05-13 13:04:20|83700.4|83650.4|83706.8|83656.8|83707.2|83657.2|83699.8|83649.8|61
1620911070000|2021-05-13 13:04:30|83707.4|83657.4|83707.6|83657.6|83712.4|83662.4|83696.4|83646.4|65
1620911080000|2021-05-13 13:04:40|83706.3|83656.3|83698.7|83648.7|83707.6|83657.6|83686.9|83636.9|71
1620911090000|2021-05-13 13:04:50|83697.8|83647.8|83703.5|83653.5|83708.9|83658.9|83697.8|83647.8|57
1620911100000|2021-05-13 13:05:00|83703.4|83653.4|83700.9|83675.9|83716.9|83678.3|83700.2|83652.3|62
1620911110000|2021-05-13 13:05:10|83700.7|83675.7|83721.2|83671.2|83721.6|83684.3|83699.1|83661.7|58
1620911120000|2021-05-13 13:05:20|83721.5|83671.5|83724.5|83674.5|83725.1|83686.2|83705.3|83667.5|43
1620911130000|2021-05-13 13:05:30|83724.8|83674.8|83700.6|83675.6|83725.4|83688.9|83700.6|83663.7|60
1620911140000|2021-05-13 13:05:40|83713.1|83663.1|83692.1|83667.1|83713.6|83675.7|83690.3|83654.6|46
1620911150000|2021-05-13 13:05:50|83691.7|83666.7|83690.7|83665.7|83697.3|83672.3|83690.3|83665.3|44
1620911160000|2021-05-13 13:06:00|83691|83666|83687.2|83662.2|83691.8|83666.8|83685|83660|53
1620911170000|2021-05-13 13:06:10|83687.6|83662.6|83689.8|83664.8|83689.8|83664.8|83684.6|83659.6|51
1620911180000|2021-05-13 13:06:20|83690.1|83665.1|83684.3|83659.3|83690.7|83665.7|83681.9|83656.9|54
1620911190000|2021-05-13 13:06:30|83684.4|83659.4|83688.1|83663.1|83702.6|83664.3|83682.5|83645.8|64
1620911200000|2021-05-13 13:06:40|83686.7|83661.7|83673.6|83623.6|83687.8|83662.8|83673.3|83623.3|44
1620911210000|2021-05-13 13:06:50|83673.4|83623.4|83682.9|83632.9|83685.6|83645.7|83670.7|83623.4|60
1620911220000|2021-05-13 13:07:00|83682.4|83632.4|83698.9|83648.9|83702|83664.2|83679.5|83629.5|67
1620911230000|2021-05-13 13:07:10|83699.3|83649.3|83705.3|83655.3|83706.8|83665|83690|83649.3|48
1620911240000|2021-05-13 13:07:20|83705.4|83655.4|83690.8|83640.8|83707.5|83657.5|83686.2|83636.2|54
1620911250000|2021-05-13 13:07:30|83691|83641|83713.8|83663.8|83713.8|83669|83690.9|83640.9|58
1620911260000|2021-05-13 13:07:40|83710.7|83660.7|83720.4|83670.4|83723.6|83673.6|83709.5|83659.5|46
1620911270000|2021-05-13 13:07:50|83718.8|83668.8|83695.9|83645.9|83720.3|83670.3|83695.1|83645.1|56
1620911280000|2021-05-13 13:08:00|83697.4|83647.4|83697.3|83647.3|83723.2|83673.2|83697.3|83647.3|62
1620911290000|2021-05-13 13:08:10|83698.2|83648.2|83696.3|83646.3|83699.4|83649.4|83689.4|83639.4|53
1620911300000|2021-05-13 13:08:20|83694.2|83644.2|83708.6|83658.6|83713.1|83663.1|83693.7|83643.7|64
1620911310000|2021-05-13 13:08:30|83708.7|83658.7|83714.2|83664.2|83714.8|83664.8|83705|83655|55
1620911320000|2021-05-13 13:08:40|83714.1|83664.1|83703.8|83653.8|83714.7|83664.7|83688.8|83638.8|62
1620911330000|2021-05-13 13:08:50|83701.2|83651.2|83686.1|83636.1|83701.6|83651.6|83681.7|83631.7|59
1620911340000|2021-05-13 13:09:00|83682.6|83632.6|83694.2|83644.2|83699.5|83649.5|83682.6|83632.6|67
1620911350000|2021-05-13 13:09:10|83696.2|83646.2|83686|83636|83702.4|83652.4|83685.6|83635.6|63
1620911360000|2021-05-13 13:09:20|83686.1|83636.1|83690.8|83640.8|83691.1|83641.1|83685.8|83635.8|37
1620911370000|2021-05-13 13:09:30|83691.7|83641.7|83687.4|83637.4|83691.7|83641.7|83687.3|83637.3|39
1620911380000|2021-05-13 13:09:40|83687.1|83637.1|83688.4|83638.4|83690.8|83640.8|83683.8|83633.8|49
1620911390000|2021-05-13 13:09:50|83688.8|83638.8|83691.5|83641.5|83691.7|83641.7|83684.7|83634.7|50
1620911400000|2021-05-13 13:10:00|83691.2|83641.2|83684.5|83634.5|83696|83646|83684.3|83634.3|52
1620911410000|2021-05-13 13:10:10|83684.4|83634.4|83690.5|83640.5|83691.6|83641.6|83684.3|83634.3|46
1620911420000|2021-05-13 13:10:20|83690.3|83640.3|83721.9|83671.9|83723.7|83673.7|83689.9|83639.9|65
1620911430000|2021-05-13 13:10:30|83723.4|83673.4|83705.1|83655.1|83725.4|83675.4|83705.1|83655.1|66
1620911440000|2021-05-13 13:10:40|83704.9|83654.9|83703.2|83653.2|83708.5|83658.5|83699.2|83649.2|62
1620911450000|2021-05-13 13:10:50|83702.4|83652.4|83708.8|83658.8|83709|83659|83701.1|83651.1|54
1620911460000|2021-05-13 13:11:00|83708.9|83658.9|83701.1|83651.1|83709.4|83659.4|83695.6|83645.6|45
1620911470000|2021-05-13 13:11:10|83702.9|83652.9|83700.2|83650.2|83705.9|83655.9|83700.2|83650.2|42
1620911480000|2021-05-13 13:11:20|83700.4|83650.4|83686.6|83636.6|83701.2|83651.2|83679|83629|53
1620911490000|2021-05-13 13:11:30|83686.2|83636.2|83684.6|83634.6|83691.6|83641.6|83680.9|83630.9|51
1620911500000|2021-05-13 13:11:40|83684.5|83634.5|83684.9|83634.9|83685.9|83635.9|83681.4|83631.4|45
1620911510000|2021-05-13 13:11:50|83684|83634|83679.9|83629.9|83684.2|83634.2|83678.6|83628.6|44
1620911520000|2021-05-13 13:12:00|83680.4|83630.4|83680.4|83630.4|83685.8|83635.8|83674.2|83624.2|59
1620911530000|2021-05-13 13:12:10|83681.2|83631.2|83692.8|83642.8|83695.7|83645.7|83681.2|83631.2|64
1620911540000|2021-05-13 13:12:20|83690.8|83640.8|83690.4|83640.4|83693.9|83643.9|83686.5|83636.5|60
1620911550000|2021-05-13 13:12:30|83690.3|83640.3|83679.8|83629.8|83691.6|83641.6|83677.4|83627.4|54
1620911560000|2021-05-13 13:12:40|83679.2|83629.2|83692.3|83642.3|83692.9|83642.9|83677.3|83627.3|55
1620911570000|2021-05-13 13:12:50|83691.7|83641.7|83702.6|83652.6|83707.9|83657.9|83691.7|83641.7|54
1620911580000|2021-05-13 13:13:00|83703.5|83653.5|83703.6|83653.6|83703.9|83653.9|83688.9|83638.9|69
1620911590000|2021-05-13 13:13:10|83703.3|83653.3|83701.8|83651.8|83703.7|83663.3|83686.4|83647.9|47
1620911600000|2021-05-13 13:13:20|83698.7|83648.7|83704.9|83654.9|83705.9|83655.9|83697.6|83647.6|51
1620911610000|2021-05-13 13:13:30|83705|83655|83700.3|83650.3|83707|83657|83700.3|83650.3|39
1620911620000|2021-05-13 13:13:40|83701|83651|83709|83659|83711.6|83661.6|83700.5|83650.5|44
1620911630000|2021-05-13 13:13:50|83709.1|83659.1|83704.8|83654.8|83711.3|83661.3|83703.5|83653.5|40
1620911640000|2021-05-13 13:14:00|83706.2|83656.2|83719.8|83669.8|83724|83674|83704.1|83654.1|57
1620911650000|2021-05-13 13:14:10|83722.5|83672.5|83755.7|83705.7|83765.4|83715.4|83719.6|83669.6|58
1620911660000|2021-05-13 13:14:20|83755.2|83705.2|83755.8|83705.8|83757.9|83707.9|83754.7|83704.7|44
1620911670000|2021-05-13 13:14:30|83755.2|83705.2|83755|83705|83757.2|83707.2|83755|83705|31
1620911680000|2021-05-13 13:14:40|83755.2|83705.2|83755.3|83705.3|83755.7|83705.7|83753.7|83703.7|36
1620911690000|2021-05-13 13:14:50|83755.6|83705.6|83754.9|83704.9|83759.2|83709.2|83752.6|83702.6|41
1620911700000|2021-05-13 13:15:00|83756.4|83706.4|83756.9|83706.9|83758|83708|83754.3|83704.3|35
1620911710000|2021-05-13 13:15:10|83756.7|83706.7|83754.5|83704.5|83756.7|83706.7|83753|83703|40
1620911720000|2021-05-13 13:15:20|83754.3|83704.3|83760.5|83710.5|83762.6|83712.6|83752.3|83702.3|50
1620911730000|2021-05-13 13:15:30|83761|83711|83760.8|83710.8|83762.2|83712.2|83760.8|83710.8|33
1620911740000|2021-05-13 13:15:40|83760.7|83710.7|83755.4|83705.4|83761.3|83711.3|83748.7|83698.7|45
1620911750000|2021-05-13 13:15:50|83755.1|83705.1|83740.4|83690.4|83755.2|83705.2|83740|83690|40
1620911760000|2021-05-13 13:16:00|83739.8|83689.8|83742.4|83692.4|83742.7|83692.7|83734.6|83684.6|55
1620911770000|2021-05-13 13:16:10|83742.9|83692.9|83742.3|83692.3|83746.8|83696.8|83741.6|83691.6|34
1620911780000|2021-05-13 13:16:20|83742|83692|83748.9|83698.9|83749.3|83699.3|83739|83689|46
1620911790000|2021-05-13 13:16:30|83748.7|83698.7|83739.3|83689.3|83749.3|83699.3|83739.3|83689.3|45
1620911800000|2021-05-13 13:16:40|83740.5|83690.5|83739.6|83689.6|83741.6|83691.6|83736.8|83686.8|47
1620911810000|2021-05-13 13:16:50|83739.5|83689.5|83742.5|83692.5|83743.1|83693.1|83739.5|83689.5|49
1620911820000|2021-05-13 13:17:00|83741|83691|83735.7|83685.7|83743.2|83693.2|83735.7|83685.7|54
1620911830000|2021-05-13 13:17:10|83736.1|83686.1|83741.8|83691.8|83742.2|83692.2|83734.9|83684.9|46
1620911840000|2021-05-13 13:17:20|83741.2|83691.2|83747.3|83697.3|83747.3|83697.3|83740.9|83690.9|49
1620911850000|2021-05-13 13:17:30|83756.3|83706.3|83755.7|83705.7|83759.5|83709.5|83754.9|83704.9|51
1620911860000|2021-05-13 13:17:40|83755.6|83705.6|83763.5|83713.5|83766.1|83716.1|83755.6|83705.6|46
1620911870000|2021-05-13 13:17:50|83764|83714|83766.7|83716.7|83767|83717|83761.8|83711.8|41
1620911880000|2021-05-13 13:18:00|83767|83717|83768.2|83718.2|83768.6|83718.6|83764.2|83714.2|46
1620911890000|2021-05-13 13:18:10|83768.6|83718.6|83768.4|83718.4|83769.8|83719.8|83762.5|83712.5|46
1620911900000|2021-05-13 13:18:20|83768.7|83718.7|83767.3|83717.3|83769.6|83719.6|83767.3|83717.3|40
1620911910000|2021-05-13 13:18:30|83767.4|83717.4|83760.5|83710.5|83767.8|83717.8|83759.1|83709.1|51
1620911920000|2021-05-13 13:18:40|83760.7|83710.7|83763|83713|83763.4|83713.4|83759.7|83709.7|46
1620911930000|2021-05-13 13:18:50|83762.9|83712.9|83761.4|83711.4|83763.1|83713.1|83758.2|83708.2|47
1620911940000|2021-05-13 13:19:00|83760.1|83710.1|83764.1|83714.1|83766.7|83716.7|83760.1|83710.1|43
1620911950000|2021-05-13 13:19:10|83763.6|83713.6|83756.5|83706.5|83764.1|83714.1|83755.7|83705.7|44
1620911960000|2021-05-13 13:19:20|83757|83707|83748.5|83698.5|83757|83707|83747.9|83697.9|52
1620911970000|2021-05-13 13:19:30|83748.1|83698.1|83749.3|83699.3|83749.8|83699.8|83746.1|83696.1|38
1620911980000|2021-05-13 13:19:40|83749.4|83699.4|83757.2|83707.2|83757.8|83707.8|83749.4|83699.4|44
1620911990000|2021-05-13 13:19:50|83755.9|83705.9|83763.5|83713.5|83764.4|83714.4|83754.8|83704.8|42
1620912000000|2021-05-13 13:20:00|83764.2|83714.2|83768.5|83718.5|83771|83721|83763.9|83713.9|53
1620912010000|2021-05-13 13:20:10|83768.8|83718.8|83766.4|83716.4|83768.8|83718.8|83763.5|83713.5|42
1620912020000|2021-05-13 13:20:20|83764.7|83714.7|83761.5|83711.5|83767.4|83717.4|83761.5|83711.5|37
1620912030000|2021-05-13 13:20:30|83762.3|83712.3|83784.3|83734.3|83784.5|83734.5|83762.3|83712.3|58
1620912040000|2021-05-13 13:20:40|83784.6|83734.6|83797.3|83747.3|83804.2|83754.2|83784.6|83734.6|58
1620912050000|2021-05-13 13:20:50|83794.2|83744.2|83779.3|83729.3|83795.8|83745.8|83778.3|83728.3|64
1620912060000|2021-05-13 13:21:00|83780|83730|83782|83732|83782.9|83732.9|83777.5|83727.5|57
1620912070000|2021-05-13 13:21:10|83781|83731|83780.2|83730.2|83783|83733|83777.6|83727.6|46
1620912080000|2021-05-13 13:21:20|83780.4|83730.4|83777.8|83727.8|83781|83731|83775.9|83725.9|53
1620912090000|2021-05-13 13:21:30|83777.6|83727.6|83779|83729|83781|83731|83776.4|83726.4|39
1620912100000|2021-05-13 13:21:40|83778|83728|83775.1|83725.1|83779.5|83729.5|83774.3|83724.3|44
1620912110000|2021-05-13 13:21:50|83776.1|83726.1|83768.7|83718.7|83776.4|83726.4|83768|83718|54
1620912120000|2021-05-13 13:22:00|83768.1|83718.1|83770.5|83720.5|83772.4|83722.4|83767.5|83717.5|47
1620912130000|2021-05-13 13:22:10|83769.9|83719.9|83757.7|83707.7|83771.2|83721.2|83757.7|83707.7|42
1620912140000|2021-05-13 13:22:20|83756.7|83706.7|83749.4|83699.4|83757.8|83707.8|83748.4|83698.4|54
1620912150000|2021-05-13 13:22:30|83750.3|83700.3|83755.4|83705.4|83760.1|83710.1|83749.5|83699.5|33
1620912160000|2021-05-13 13:22:40|83754.9|83704.9|83742.8|83692.8|83755.1|83705.1|83742.8|83692.8|31
1620912170000|2021-05-13 13:22:50|83744.3|83694.3|83741.6|83691.6|83744.3|83694.3|83733.4|83683.4|42
1620912180000|2021-05-13 13:23:00|83742|83692|83742.9|83692.9|83743.8|83693.8|83741.5|83691.5|23
1620912190000|2021-05-13 13:23:10|83741.7|83691.7|83740.6|83715.6|83753.8|83715.8|83734|83691.5|37
1620912200000|2021-05-13 13:23:20|83741.3|83716.3|83744.8|83719.8|83758.2|83723.6|83740.3|83706.4|38
1620912210000|2021-05-13 13:23:30|83744|83719|83751.7|83726.7|83753.2|83728.2|83744|83719|40
1620912220000|2021-05-13 13:23:40|83750.8|83725.8|83755.2|83730.2|83756|83731|83746.3|83721.3|32
1620912230000|2021-05-13 13:23:50|83755.4|83730.4|83759.3|83734.3|83760|83735|83755.1|83730.1|38
1620912240000|2021-05-13 13:24:00|83758.6|83733.6|83765.4|83740.4|83768.9|83743.9|83757.2|83732.2|39
1620912250000|2021-05-13 13:24:10|83765.2|83740.2|83761.9|83736.9|83766.2|83741.2|83757.6|83732.6|31
1620912260000|2021-05-13 13:24:20|83761.4|83736.4|83760.9|83735.9|83762.5|83737.5|83758.7|83733.7|40
1620912270000|2021-05-13 13:24:30|83761.3|83736.3|83757.3|83732.3|83762|83737|83751.5|83726.5|42
1620912280000|2021-05-13 13:24:40|83755.5|83730.5|83755.3|83730.3|83759.8|83734.8|83754.4|83729.4|42
1620912290000|2021-05-13 13:24:50|83755.6|83730.6|83754.9|83729.9|83755.6|83730.6|83753.2|83728.2|30
1620912300000|2021-05-13 13:25:00|83758|83733|83775.7|83750.7|83781.3|83751.9|83758|83730|39
1620912310000|2021-05-13 13:25:10|83775.8|83750.8|83776.2|83751.2|83787.8|83751.5|83768|83731.9|40
1620912320000|2021-05-13 13:25:20|83775.1|83750.1|83791.5|83766.5|83802.4|83766.5|83774|83749|42
1620912330000|2021-05-13 13:25:30|83791.8|83766.8|83808|83783|83819.8|83783.2|83791.8|83758.9|40
1620912340000|2021-05-13 13:25:40|83807.8|83782.8|83813|83763|83815|83782.8|83801.3|83760.2|42
1620912350000|2021-05-13 13:25:50|83815.4|83765.4|83809|83784|83815.4|83784|83801.6|83764.5|40
1620912360000|2021-05-13 13:26:00|83807.8|83782.8|83817.5|83792.5|83833.7|83792.7|83807.8|83778.5|38
1620912370000|2021-05-13 13:26:10|83817.3|83792.3|83819.7|83794.7|83820.6|83795.6|83816.1|83791.1|31
1620912380000|2021-05-13 13:26:20|83819.9|83794.9|83820.1|83795.1|83820.5|83795.5|83819.4|83794.4|22
1620912390000|2021-05-13 13:26:30|83820.4|83795.4|83829.6|83779.6|83830.4|83795.4|83799.1|83759.9|42
1620912400000|2021-05-13 13:26:40|83829.9|83779.9|83822.8|83797.8|83835.9|83800.1|83816.1|83778.8|41
1620912410000|2021-05-13 13:26:50|83822.5|83797.5|83828|83803|83829.5|83804.5|83821.7|83796.7|36
1620912420000|2021-05-13 13:27:00|83827.4|83802.4|83832|83807|83835.8|83810.8|83827.4|83802.4|34
1620912430000|2021-05-13 13:27:10|83832.9|83807.9|83829.7|83804.7|83832.9|83807.9|83827.1|83802.1|36
1620912440000|2021-05-13 13:27:20|83828.9|83803.9|83838.3|83813.3|83839.2|83814.2|83828.8|83803.8|40
1620912450000|2021-05-13 13:27:30|83838|83813|83834.8|83809.8|83838|83813|83830.9|83805.9|36
1620912460000|2021-05-13 13:27:40|83834.4|83809.4|83848.8|83823.8|83862.7|83823.9|83832.1|83807.1|36
1620912470000|2021-05-13 13:27:50|83848.6|83823.6|83842.9|83817.9|83855.4|83824.3|83841.6|83803.9|36
1620912480000|2021-05-13 13:28:00|83842.4|83817.4|83871.7|83821.7|83872.2|83827.2|83842.4|83811.6|37
1620912490000|2021-05-13 13:28:10|83872.1|83822.1|83849.7|83824.7|83872.1|83830.1|83849.1|83816.2|35
1620912500000|2021-05-13 13:28:20|83849.5|83824.5|83845.8|83820.8|83862.3|83825.7|83841.5|83805.8|38
1620912510000|2021-05-13 13:28:30|83845.9|83820.9|83846.2|83821.2|83851.1|83826.1|83845.9|83820.9|34
1620912520000|2021-05-13 13:28:40|83845.9|83820.9|83854.3|83829.3|83858.1|83833.1|83845.9|83820.9|38
1620912530000|2021-05-13 13:28:50|83853.9|83828.9|83852|83827|83854.6|83829.6|83850.9|83825.9|33
1620912540000|2021-05-13 13:29:00|83851|83826|83847.3|83822.3|83852.4|83827.4|83847.3|83822.3|35
1620912550000|2021-05-13 13:29:10|83843.4|83818.4|83843.3|83818.3|83857|83819|83842|83805.4|30
1620912560000|2021-05-13 13:29:20|83843.1|83818.1|83844.6|83819.6|83847.7|83822.7|83842.8|83817.8|35
1620912570000|2021-05-13 13:29:30|83844.4|83819.4|83849.7|83824.7|83850.2|83825.2|83843.5|83818.5|37
1620912580000|2021-05-13 13:29:40|83849.9|83824.9|83844.3|83819.3|83850.4|83825.4|83843|83818|34
1620912590000|2021-05-13 13:29:50|83843.9|83818.9|83848.3|83798.3|83851.7|83822.9|83835.3|83795.7|39
1620912600000|2021-05-13 13:30:00|83849.3|83799.3|83840.6|83815.6|83858.8|83822.1|83832.1|83794.3|42
1620912610000|2021-05-13 13:30:10|83841.5|83816.5|83835|83810|83861.9|83822.4|83831.8|83793.8|43
1620912620000|2021-05-13 13:30:20|83834.9|83809.9|83852.7|83827.7|83867.8|83827.7|83832.6|83805.9|42
1620912630000|2021-05-13 13:30:30|83852.9|83827.9|83831.2|83806.2|83872|83834.6|83831.2|83794.8|40
1620912640000|2021-05-13 13:30:40|83832.3|83807.3|83832.4|83782.4|83833.6|83807.3|83824.5|83782.4|38
1620912650000|2021-05-13 13:30:50|83819.3|83794.3|83798.3|83773.3|83826.9|83794.3|83797.8|83771.7|41
1620912660000|2021-05-13 13:31:00|83797.6|83772.6|83792|83767|83808|83773.2|83785|83743.5|43
1620912670000|2021-05-13 13:31:10|83797.3|83772.3|83791.4|83741.4|83810.2|83772.3|83788.8|83738.8|43
1620912680000|2021-05-13 13:31:20|83791.6|83741.6|83774.8|83724.8|83791.9|83742.2|83766.1|83724.4|38
1620912690000|2021-05-13 13:31:30|83774.2|83724.2|83755.3|83730.3|83778|83736.4|83755.3|83716.6|41
1620912700000|2021-05-13 13:31:40|83752.9|83727.9|83753.3|83703.3|83759.6|83728.8|83750.5|83702.5|38
1620912710000|2021-05-13 13:31:50|83752.9|83702.9|83763.4|83713.4|83768.1|83718.1|83752.9|83702.9|38
1620912720000|2021-05-13 13:32:00|83762|83712|83758.6|83708.6|83762.7|83712.7|83757.7|83707.7|38
1620912730000|2021-05-13 13:32:10|83759.1|83709.1|83742.9|83717.9|83759.7|83721.6|83741.9|83706.6|41
1620912740000|2021-05-13 13:32:20|83746|83721|83751.4|83726.4|83752.4|83727.4|83745.1|83720.1|32
1620912750000|2021-05-13 13:32:30|83751|83726|83753.7|83728.7|83756.5|83731.5|83749.1|83724.1|38
1620912760000|2021-05-13 13:32:40|83753.5|83728.5|83745.1|83720.1|83756.6|83729.7|83742.7|83703|37
1620912770000|2021-05-13 13:32:50|83736.7|83711.7|83732.3|83707.3|83748.6|83711.7|83729.4|83694.7|38
1620912780000|2021-05-13 13:33:00|83729.4|83704.4|83736|83711|83738|83713|83726.3|83701.3|45
1620912790000|2021-05-13 13:33:10|83735.2|83710.2|83731.3|83706.3|83735.9|83710.9|83731.3|83706.3|39
1620912800000|2021-05-13 13:33:20|83731.9|83706.9|83723.8|83698.8|83736.3|83711.3|83722.7|83697.7|39
1620912810000|2021-05-13 13:33:30|83723.9|83698.9|83712.7|83687.7|83723.9|83698.9|83709.9|83684.9|38
1620912820000|2021-05-13 13:33:40|83712.5|83687.5|83711.5|83686.5|83718.2|83693.2|83710.4|83685.4|37
1620912830000|2021-05-13 13:33:50|83711.3|83686.3|83725.8|83700.8|83729.3|83704.3|83711.3|83686.3|39
1620912840000|2021-05-13 13:34:00|83729.9|83704.9|83724.5|83699.5|83743.4|83707.3|83718.9|83693.4|43
1620912850000|2021-05-13 13:34:10|83724.6|83699.6|83711.7|83686.7|83724.8|83699.8|83711.7|83686.7|41
1620912860000|2021-05-13 13:34:20|83711.8|83686.8|83708.2|83683.2|83720.1|83695.1|83707.7|83682.7|37
1620912870000|2021-05-13 13:34:30|83709.1|83684.1|83713.6|83688.6|83713.6|83688.6|83704|83679|38
1620912880000|2021-05-13 13:34:40|83714.7|83689.7|83706.2|83681.2|83717.8|83692.8|83706.2|83681.2|36
1620912890000|2021-05-13 13:34:50|83706.9|83681.9|83693.1|83668.1|83707.6|83682.6|83683.2|83658.2|35
1620912900000|2021-05-13 13:35:00|83690.7|83665.7|83697.9|83672.9|83703.8|83678.8|83689.3|83651.9|38
1620912910000|2021-05-13 13:35:10|83704.7|83679.7|83689.4|83664.4|83708.4|83683.4|83686.7|83654.4|44
1620912920000|2021-05-13 13:35:20|83688.9|83663.9|83678.2|83653.2|83696|83663.9|83678.2|83646|39
1620912930000|2021-05-13 13:35:30|83678|83653|83675.6|83650.6|83687.8|83659.3|83675.1|83637.8|39
1620912940000|2021-05-13 13:35:40|83675.7|83650.7|83666.5|83641.5|83683.2|83658.2|83661.6|83630|39
1620912950000|2021-05-13 13:35:50|83666.1|83641.1|83687.5|83662.5|83698.6|83662.5|83665.3|83635.8|41
1620912960000|2021-05-13 13:36:00|83688.3|83663.3|83668.7|83618.7|83689.5|83664.5|83668.3|83618.3|38
1620912970000|2021-05-13 13:36:10|83669.3|83619.3|83688.6|83638.6|83697.8|83661.3|83666.3|83618.7|41
1620912980000|2021-05-13 13:36:20|83687.4|83637.4|83668.7|83643.7|83687.4|83643.7|83660.5|83623.6|40
1620912990000|2021-05-13 13:36:30|83668|83643|83682.6|83632.6|83695.9|83658.4|83668|83632.3|37
1620913000000|2021-05-13 13:36:40|83682.5|83632.5|83659.3|83634.3|83682.5|83647|83657.8|83632.5|39
1620913010000|2021-05-13 13:36:50|83659.1|83634.1|83673.5|83648.5|83686.2|83650.4|83659.1|83632.1|43
1620913020000|2021-05-13 13:37:00|83675|83650|83664.4|83639.4|83677.2|83650.5|83661.8|83626.6|41
1620913030000|2021-05-13 13:37:10|83664.5|83639.5|83661.4|83636.4|83671.7|83646.7|83658|83633|41
1620913040000|2021-05-13 13:37:20|83661.2|83636.2|83660.7|83635.7|83663|83638|83658.1|83633.1|36
1620913050000|2021-05-13 13:37:30|83660.9|83635.9|83655.7|83630.7|83664.3|83635.9|83646.5|83609|43
1620913060000|2021-05-13 13:37:40|83655.9|83630.9|83646.4|83621.4|83656.2|83631.2|83646.4|83621.4|37
1620913070000|2021-05-13 13:37:50|83645.9|83620.9|83643.4|83618.4|83653.7|83621.9|83634.3|83596.9|44
1620913080000|2021-05-13 13:38:00|83641.9|83616.9|83655.5|83630.5|83666.2|83632.6|83641.9|83610.1|41
1620913090000|2021-05-13 13:38:10|83655.9|83630.9|83658.6|83633.6|83671.4|83634|83649.5|83620.5|42
1620913100000|2021-05-13 13:38:20|83659|83634|83649.6|83624.6|83666.4|83634.5|83646|83615.3|37
1620913110000|2021-05-13 13:38:30|83648.7|83623.7|83637.1|83612.1|83654.5|83623.7|83633.4|83603.8|40
1620913120000|2021-05-13 13:38:40|83637.2|83612.2|83681.7|83631.7|83682.8|83632.8|83634.7|83609.7|39
1620913130000|2021-05-13 13:38:50|83681|83631|83657.5|83632.5|83681.2|83639.8|83656.2|83619.6|44
1620913140000|2021-05-13 13:39:00|83672.6|83622.6|83661.4|83636.4|83677.7|83637.1|83656.6|83622.6|41
1620913150000|2021-05-13 13:39:10|83661.8|83636.8|83683.2|83658.2|83688.8|83660|83661.8|83634.3|40
1620913160000|2021-05-13 13:39:20|83682.2|83657.2|83692.2|83667.2|83711.4|83672.4|83681.9|83656.9|43
1620913170000|2021-05-13 13:39:30|83692.7|83667.7|83691.9|83666.9|83698|83673|83683.8|83658.8|43
1620913180000|2021-05-13 13:39:40|83690.7|83665.7|83687|83662|83694.8|83669.8|83675.7|83650.7|39
1620913190000|2021-05-13 13:39:50|83686.3|83661.3|83691.7|83666.7|83697.1|83672.1|83684.2|83659.2|39
1620913200000|2021-05-13 13:40:00|83693|83668|83669.2|83644.2|83693|83668|83667.4|83642.4|44
1620913210000|2021-05-13 13:40:10|83669.3|83644.3|83663.8|83638.8|83670.5|83645.5|83663.6|83638.6|38
1620913220000|2021-05-13 13:40:20|83662.4|83637.4|83672.3|83647.3|83673.5|83648.5|83658.7|83633.7|42
1620913230000|2021-05-13 13:40:30|83670.7|83645.7|83652|83627|83672.7|83647.7|83651.2|83626.2|42
1620913240000|2021-05-13 13:40:40|83652.4|83627.4|83653.5|83628.5|83676.1|83636.7|83648.1|83611.7|42
1620913250000|2021-05-13 13:40:50|83650.4|83625.4|83680.3|83630.3|83680.3|83640.9|83650.4|83625.4|39
1620913260000|2021-05-13 13:41:00|83680.9|83630.9|83653|83628|83681|83641.3|83653|83618.4|44
1620913270000|2021-05-13 13:41:10|83653.1|83628.1|83654.9|83629.9|83661|83636|83652.8|83627.8|43
1620913280000|2021-05-13 13:41:20|83652.8|83627.8|83653.2|83628.2|83660.8|83630.3|83640.3|83610.8|41
1620913290000|2021-05-13 13:41:30|83653.5|83628.5|83648.2|83623.2|83653.5|83628.5|83646.7|83621.7|38
1620913300000|2021-05-13 13:41:40|83648.1|83623.1|83651|83626|83651.5|83626.5|83645.7|83620.7|39
1620913310000|2021-05-13 13:41:50|83650.3|83625.3|83651.2|83626.2|83652.6|83627.6|83646.1|83621.1|41
1620913320000|2021-05-13 13:42:00|83650.8|83625.8|83656.9|83631.9|83659.9|83634.9|83650.1|83625.1|38
1620913330000|2021-05-13 13:42:10|83655.4|83630.4|83650.1|83625.1|83655.6|83630.6|83650.1|83625.1|38
1620913340000|2021-05-13 13:42:20|83651.7|83626.7|83649.2|83624.2|83651.7|83626.7|83646.3|83621.3|38
1620913350000|2021-05-13 13:42:30|83648.6|83623.6|83649.9|83624.9|83650.9|83625.9|83643.1|83618.1|35
1620913360000|2021-05-13 13:42:40|83649.4|83624.4|83655.4|83630.4|83655.9|83630.9|83649.4|83624.4|34
1620913370000|2021-05-13 13:42:50|83655.6|83630.6|83668|83643|83668.1|83643.1|83655.5|83630.5|34
1620913380000|2021-05-13 13:43:00|83667.3|83642.3|83657|83632|83669|83642.3|83652.9|83619|37
1620913390000|2021-05-13 13:43:10|83660.6|83635.6|83655.9|83630.9|83662.8|83637.8|83647.9|83622.9|42
1620913400000|2021-05-13 13:43:20|83655.5|83630.5|83661.7|83636.7|83662.5|83637.5|83652.6|83627.6|40
1620913410000|2021-05-13 13:43:30|83661.5|83636.5|83668.9|83643.9|83669.9|83644.9|83661.2|83636.2|37
1620913420000|2021-05-13 13:43:40|83669.4|83644.4|83680.9|83655.9|83683.8|83658.8|83668.8|83643.8|41
1620913430000|2021-05-13 13:43:50|83682.6|83657.6|83690.5|83665.5|83690.5|83665.5|83681.6|83656.6|38
1620913440000|2021-05-13 13:44:00|83688.2|83663.2|83687.1|83662.1|83713.5|83666.9|83683.1|83658.1|42
1620913450000|2021-05-13 13:44:10|83686.8|83661.8|83682.3|83657.3|83687.9|83662.9|83680.4|83655.4|39
1620913460000|2021-05-13 13:44:20|83680.8|83655.8|83686.9|83661.9|83689.6|83664.6|83680.8|83655.8|37
1620913470000|2021-05-13 13:44:30|83686.6|83661.6|83689.5|83664.5|83690.4|83665.4|83686.6|83661.6|30
1620913480000|2021-05-13 13:44:40|83689.3|83664.3|83696.4|83671.4|83702.1|83677.1|83689|83664|39
1620913490000|2021-05-13 13:44:50|83696.1|83671.1|83700|83675|83701.2|83676.2|83692.8|83667.8|35
1620913500000|2021-05-13 13:45:00|83698.8|83673.8|83668.8|83643.8|83698.8|83673.8|83668.7|83643.7|40
1620913510000|2021-05-13 13:45:10|83669|83644|83676|83651|83677|83652|83669|83644|37
1620913520000|2021-05-13 13:45:20|83675.8|83650.8|83671.1|83646.1|83676.5|83651.5|83667.4|83642.4|36
1620913530000|2021-05-13 13:45:30|83672|83647|83673.4|83648.4|83675.7|83650.7|83671|83646|40
1620913540000|2021-05-13 13:45:40|83673.2|83648.2|83667.7|83642.7|83676.9|83651.9|83667.2|83642.2|33
1620913550000|2021-05-13 13:45:50|83666.7|83641.7|83659.3|83634.3|83669.3|83644.3|83659|83634|38
1620913560000|2021-05-13 13:46:00|83660.1|83635.1|83674.3|83649.3|83675.2|83650.2|83659.8|83634.8|36
1620913570000|2021-05-13 13:46:10|83674.8|83649.8|83685.6|83660.6|83689.1|83664.1|83672.3|83647.3|38
1620913580000|2021-05-13 13:46:20|83687.9|83662.9|83693.8|83668.8|83694.1|83669.1|83684.7|83659.7|34
1620913590000|2021-05-13 13:46:30|83693.5|83668.5|83693|83668|83693.6|83668.6|83682.8|83657.8|43
1620913600000|2021-05-13 13:46:40|83693.3|83668.3|83694.7|83669.7|83697.4|83672.4|83693|83668|34
1620913610000|2021-05-13 13:46:50|83695.1|83670.1|83694.4|83669.4|83696.5|83671.5|83691.9|83666.9|36
1620913620000|2021-05-13 13:47:00|83694.1|83669.1|83701.5|83676.5|83702.6|83677.6|83694.1|83669.1|36
1620913630000|2021-05-13 13:47:10|83701.7|83676.7|83695.2|83670.2|83702.1|83677.1|83690.4|83665.4|28
1620913640000|2021-05-13 13:47:20|83693.9|83668.9|83694.8|83669.8|83698.4|83673.4|83685.3|83660.3|35
1620913650000|2021-05-13 13:47:30|83695.6|83670.6|83690.4|83665.4|83699.3|83674.3|83685.9|83660.9|35
1620913660000|2021-05-13 13:47:40|83693.7|83668.7|83686.9|83661.9|83694.6|83669.6|83686.7|83661.7|32
1620913670000|2021-05-13 13:47:50|83686.6|83661.6|83673.8|83648.8|83686.8|83661.8|83672.9|83647.9|34
1620913680000|2021-05-13 13:48:00|83673.6|83648.6|83682.8|83657.8|83682.9|83657.9|83673|83648|37
1620913690000|2021-05-13 13:48:10|83681.3|83656.3|83678.7|83653.7|83685.8|83660.8|83677.8|83652.8|42
1620913700000|2021-05-13 13:48:20|83676.8|83651.8|83683.9|83658.9|83686.9|83661.9|83676.8|83651.8|36
1620913710000|2021-05-13 13:48:30|83684.4|83659.4|83692.8|83667.8|83693|83668|83683.1|83658.1|36
1620913720000|2021-05-13 13:48:40|83693.1|83668.1|83703|83678|83703|83678|83691.5|83666.5|35
1620913730000|2021-05-13 13:48:50|83702.4|83677.4|83691|83666|83704.4|83679.4|83691|83666|38
1620913740000|2021-05-13 13:49:00|83690.8|83665.8|83700.5|83675.5|83703|83678|83690.8|83665.8|37
1620913750000|2021-05-13 13:49:10|83699.8|83674.8|83708.3|83683.3|83725.8|83692.4|83699.8|83671.4|41
1620913760000|2021-05-13 13:49:20|83707.9|83682.9|83704.7|83679.7|83720.3|83683.9|83694.7|83669.7|43
1620913770000|2021-05-13 13:49:30|83704.2|83679.2|83710.1|83685.1|83712|83687|83700.3|83675.3|37
1620913780000|2021-05-13 13:49:40|83710.7|83685.7|83703.1|83678.1|83711.2|83686.2|83700.7|83675.7|38
1620913790000|2021-05-13 13:49:50|83702.7|83677.7|83701.6|83676.6|83713.1|83688.1|83700.8|83675.8|41
1620913800000|2021-05-13 13:50:00|83702.8|83677.8|83672.8|83647.8|83703.4|83678.4|83671.2|83633.3|41
1620913810000|2021-05-13 13:50:10|83673.4|83648.4|83673.2|83648.2|83693.9|83651.4|83667.8|83642.5|42
1620913820000|2021-05-13 13:50:20|83672.9|83647.9|83663.1|83638.1|83673.9|83648.9|83663.1|83638.1|37
1620913830000|2021-05-13 13:50:30|83663.8|83638.8|83660.6|83635.6|83679.3|83644.1|83660|83629.3|43
1620913840000|2021-05-13 13:50:40|83661.3|83636.3|83647.6|83622.6|83667.6|83638|83647.4|83613.7|41
1620913850000|2021-05-13 13:50:50|83647.8|83622.8|83663.2|83638.2|83673.9|83643.7|83647.7|83622.7|37
1620913860000|2021-05-13 13:51:00|83661.6|83636.6|83660.1|83635.1|83662|83637|83652.1|83627.1|37
1620913870000|2021-05-13 13:51:10|83659|83634|83656.1|83631.1|83663.8|83638.8|83656|83631|36
1620913880000|2021-05-13 13:51:20|83656.9|83631.9|83665.4|83640.4|83681|83645.9|83655.9|83628.8|40
1620913890000|2021-05-13 13:51:30|83665.7|83640.7|83664.6|83639.6|83674.3|83649.3|83664.6|83639.6|36
1620913900000|2021-05-13 13:51:40|83659.8|83634.8|83670.4|83645.4|83670.4|83645.4|83659.8|83634.8|38
1620913910000|2021-05-13 13:51:50|83669|83644|83659.5|83609.5|83670.8|83645.8|83653.4|83603.4|42
1620913920000|2021-05-13 13:52:00|83657.1|83607.1|83643|83618|83665.6|83627.1|83641.8|83607.1|41
1620913930000|2021-05-13 13:52:10|83642.7|83617.7|83634.3|83609.3|83648.7|83617.7|83628|83591.8|40
1620913940000|2021-05-13 13:52:20|83634.4|83609.4|83632.6|83607.6|83638|83613|83630|83605|41
1620913950000|2021-05-13 13:52:30|83632.7|83607.7|83626.4|83601.4|83638.7|83613.6|83624.8|83588.7|42
1620913960000|2021-05-13 13:52:40|83626.5|83601.5|83621.7|83596.7|83633|83608|83621.7|83596.7|35
1620913970000|2021-05-13 13:52:50|83623.4|83598.4|83609.5|83584.5|83630.9|83598.4|83609.5|83576.6|37
1620913980000|2021-05-13 13:53:00|83609.7|83584.7|83597.5|83572.5|83612.1|83587.1|83597.5|83572.5|41
1620913990000|2021-05-13 13:53:10|83595.6|83570.6|83586.8|83561.8|83597.9|83572.9|83586.8|83561.8|40
1620914000000|2021-05-13 13:53:20|83589.6|83564.6|83589.5|83564.5|83595.3|83570.3|83587.9|83562.9|39
1620914010000|2021-05-13 13:53:30|83587.6|83562.6|83562.8|83537.8|83588|83562.6|83562.6|83535.8|42
1620914020000|2021-05-13 13:53:40|83563.1|83538.1|83566.8|83541.8|83567.6|83542.6|83560|83535|41
1620914030000|2021-05-13 13:53:50|83565.6|83540.6|83554.6|83529.6|83572.7|83540.6|83552.7|83522.7|42
1620914040000|2021-05-13 13:54:00|83554.5|83529.5|83556.6|83531.6|83559.6|83534.6|83551.5|83526.5|42
1620914050000|2021-05-13 13:54:10|83557.1|83532.1|83554.1|83529.1|83557.8|83532.8|83553.8|83528.8|41
1620914060000|2021-05-13 13:54:20|83554.2|83529.2|83545.2|83520.2|83560.6|83535.6|83543.8|83518.8|39
1620914070000|2021-05-13 13:54:30|83545.9|83520.9|83538.2|83513.2|83553.5|83520.9|83520.4|83482.6|45
1620914080000|2021-05-13 13:54:40|83538.6|83513.6|83530.7|83505.7|83551.7|83515|83530.7|83492.8|37
1620914090000|2021-05-13 13:54:50|83532.6|83507.6|83540.3|83515.3|83542.6|83515.3|83525|83491.1|40
1620914100000|2021-05-13 13:55:00|83540.6|83515.6|83529.3|83504.3|83544.9|83519.9|83527|83502|40
1620914110000|2021-05-13 13:55:10|83529.9|83504.9|83524.1|83499.1|83529.9|83504.9|83520.1|83495.1|34
1620914120000|2021-05-13 13:55:20|83524.4|83499.4|83534.1|83509.1|83548.2|83511.4|83523.5|83498.2|40
1620914130000|2021-05-13 13:55:30|83534.5|83509.5|83528.8|83503.8|83534.6|83509.6|83527.4|83502.4|38
1620914140000|2021-05-13 13:55:40|83529.3|83504.3|83505.2|83480.2|83533.8|83508.8|83502.6|83467.4|39
1620914150000|2021-05-13 13:55:50|83504.8|83479.8|83529.8|83504.8|83542.9|83506.2|83503.9|83478.9|42
1620914160000|2021-05-13 13:56:00|83525.6|83500.6|83521.3|83496.3|83535.4|83501.4|83517.5|83485.4|42
1620914170000|2021-05-13 13:56:10|83522.7|83497.7|83520.9|83495.9|83531.6|83506.6|83520.7|83495.7|42
1620914180000|2021-05-13 13:56:20|83521.9|83496.9|83506.9|83481.9|83542|83507.4|83506.9|83472.5|41
1620914190000|2021-05-13 13:56:30|83508.4|83483.4|83513.1|83488.1|83531.4|83493.9|83505.9|83480|39
1620914200000|2021-05-13 13:56:40|83513.4|83488.4|83519.6|83494.6|83525.5|83500.5|83512.5|83487.5|43
1620914210000|2021-05-13 13:56:50|83519.8|83494.8|83520.9|83495.9|83521.6|83496.6|83514.7|83489.7|39
1620914220000|2021-05-13 13:57:00|83517.7|83492.7|83511.7|83486.7|83517.7|83492.7|83506.4|83481.4|37
1620914230000|2021-05-13 13:57:10|83512|83487|83504.8|83479.8|83531.8|83500|83504.3|83479.3|35
1620914240000|2021-05-13 13:57:20|83504.5|83479.5|83503.8|83478.8|83512.1|83487.1|83496.4|83471.4|37
1620914250000|2021-05-13 13:57:30|83502.9|83477.9|83495.5|83470.5|83508.5|83481.9|83495.5|83458.5|37
1620914260000|2021-05-13 13:57:40|83495.6|83470.6|83494.9|83469.9|83498.1|83473.1|83493.1|83468.1|38
1620914270000|2021-05-13 13:57:50|83493.5|83468.5|83501.4|83476.4|83514.4|83478.3|83490.9|83464.4|40
1620914280000|2021-05-13 13:58:00|83501.2|83476.2|83493|83468|83504|83477|83490.9|83454|41
1620914290000|2021-05-13 13:58:10|83494.3|83469.3|83494.5|83469.5|83496.1|83471.1|83493.4|83468.4|36
1620914300000|2021-05-13 13:58:20|83493.9|83468.9|83496.8|83471.8|83497.3|83472.3|83493.2|83468.2|41
1620914310000|2021-05-13 13:58:30|83498.8|83473.8|83492.3|83467.3|83502.1|83477.1|83490.6|83465.6|35
1620914320000|2021-05-13 13:58:40|83492.6|83467.6|83499.1|83474.1|83500|83475|83492.6|83467.6|36
1620914330000|2021-05-13 13:58:50|83499.3|83474.3|83503.9|83478.9|83504.4|83479.4|83498.5|83473.5|27
1620914340000|2021-05-13 13:59:00|83503.4|83478.4|83511.4|83486.4|83517|83492|83502.5|83477.5|36
1620914350000|2021-05-13 13:59:10|83510.8|83485.8|83501.1|83476.1|83511.8|83486.8|83501.1|83476.1|35
1620914360000|2021-05-13 13:59:20|83502.3|83477.3|83505.8|83480.8|83506.2|83481.2|83502.1|83477.1|34
1620914370000|2021-05-13 13:59:30|83505.6|83480.6|83492.8|83467.8|83507.4|83482.4|83492.8|83467.8|34
1620914380000|2021-05-13 13:59:40|83494.6|83469.6|83487.8|83462.8|83496|83471|83485.3|83460.3|39
1620914390000|2021-05-13 13:59:50|83488.3|83463.3|83496.4|83471.4|83499.7|83474.7|83486|83461|44
1620914400000|2021-05-13 14:00:00|83496.8|83471.8|83483.2|83458.2|83496.8|83471.8|83480.6|83455.6|40
1620914410000|2021-05-13 14:00:10|83482.5|83457.5|83481.2|83456.2|83482.9|83457.9|83478.4|83453.4|34
1620914420000|2021-05-13 14:00:20|83481.1|83456.1|83486.8|83461.8|83487.3|83462.3|83480.3|83455.3|35
1620914430000|2021-05-13 14:00:30|83486.9|83461.9|83476.4|83451.4|83487.2|83462.2|83474.2|83449.2|40
1620914440000|2021-05-13 14:00:40|83476.1|83451.1|83474.2|83449.2|83477.4|83452.4|83470.9|83445.9|40
1620914450000|2021-05-13 14:00:50|83473.6|83448.6|83467.5|83442.5|83475.7|83450.7|83467.5|83442.5|37
1620914460000|2021-05-13 14:01:00|83464.9|83439.9|83474.5|83449.5|83482.2|83453.1|83464.9|83425.7|43
1620914470000|2021-05-13 14:01:10|83469.3|83444.3|83468.8|83443.8|83471.7|83446.7|83467.9|83442.9|38
1620914480000|2021-05-13 14:01:20|83467.8|83442.8|83465.9|83440.9|83469.2|83444.2|83464.6|83439.6|34
1620914490000|2021-05-13 14:01:30|83466.6|83441.6|83462|83437|83469|83444|83461.3|83436.3|32
1620914500000|2021-05-13 14:01:40|83462.3|83437.3|83470.8|83445.8|83473.2|83448.2|83460.4|83435.4|41
1620914510000|2021-05-13 14:01:50|83470.5|83445.5|83482.4|83457.4|83483.2|83458.2|83470.5|83445.5|34
1620914520000|2021-05-13 14:02:00|83482.5|83457.5|83503.8|83453.8|83503.9|83470.3|83482.5|83453.2|38
1620914530000|2021-05-13 14:02:10|83503.6|83453.6|83480.9|83455.9|83503.6|83465.5|83480.9|83453.6|40
1620914540000|2021-05-13 14:02:20|83479.6|83454.6|83485.2|83460.2|83486.2|83461.2|83476.9|83451.9|35
1620914550000|2021-05-13 14:02:30|83481.8|83456.8|83475.6|83450.6|83482.3|83457.3|83474.3|83449.3|36
1620914560000|2021-05-13 14:02:40|83475.2|83450.2|83475|83450|83476.8|83451.8|83473.4|83448.4|32
1620914570000|2021-05-13 14:02:50|83475.2|83450.2|83478.5|83453.5|83482.8|83457.8|83475.2|83450.2|35
1620914580000|2021-05-13 14:03:00|83478.3|83453.3|83475.9|83450.9|83482.1|83457.1|83475.7|83450.7|38
1620914590000|2021-05-13 14:03:10|83476.5|83451.5|83482|83457|83483.4|83458.4|83476.5|83451.5|34
1620914600000|2021-05-13 14:03:20|83479.9|83454.9|83487.5|83462.5|83489.4|83464.4|83479|83454|39
1620914610000|2021-05-13 14:03:30|83486.9|83461.9|83483.2|83458.2|83487.2|83462.2|83479.4|83454.4|38
1620914620000|2021-05-13 14:03:40|83483.6|83458.6|83483|83458|83484.5|83459.5|83480.6|83455.6|33
1620914630000|2021-05-13 14:03:50|83482.9|83457.9|83490.4|83465.4|83492.8|83467.8|83480.3|83455.3|35
1620914640000|2021-05-13 14:04:00|83490.8|83465.8|83493.9|83468.9|83509.9|83469.2|83490.8|83456.3|31
1620914650000|2021-05-13 14:04:10|83493.3|83468.3|83492.7|83467.7|83495.9|83470.9|83486.2|83461.2|35
1620914660000|2021-05-13 14:04:20|83493.8|83468.8|83490.3|83465.3|83496.4|83471.4|83489.2|83464.2|39
1620914670000|2021-05-13 14:04:30|83490.8|83465.8|83483.2|83458.2|83491.3|83466.3|83478.5|83453.5|38
1620914680000|2021-05-13 14:04:40|83484|83459|83483.6|83458.6|83485.2|83460.2|83479.8|83454.8|35
1620914690000|2021-05-13 14:04:50|83483.7|83458.7|83491.6|83466.6|83491.6|83466.6|83483.7|83458.7|32
1620914700000|2021-05-13 14:05:00|83491.8|83466.8|83492.5|83467.5|83496.1|83471.1|83487.4|83462.4|39
1620914710000|2021-05-13 14:05:10|83492.1|83467.1|83490|83465|83492.8|83467.8|83489.6|83464.6|34
1620914720000|2021-05-13 14:05:20|83490.1|83465.1|83491|83466|83491.5|83466.5|83489.7|83464.7|29
1620914730000|2021-05-13 14:05:30|83490.9|83465.9|83489.7|83464.7|83490.9|83465.9|83489.7|83464.7|25
1620914740000|2021-05-13 14:05:40|83490.1|83465.1|83496.8|83471.8|83497.6|83472.6|83490.1|83465.1|32
1620914750000|2021-05-13 14:05:50|83493.1|83468.1|83493.5|83468.5|83509.1|83470.8|83489.5|83449.3|38
1620914760000|2021-05-13 14:06:00|83493.9|83468.9|83505.4|83455.4|83507.3|83472.4|83489.8|83454|41
1620914770000|2021-05-13 14:06:10|83505.6|83455.6|83509.6|83459.6|83509.6|83459.6|83503.8|83453.8|43
1620914780000|2021-05-13 14:06:20|83509.5|83459.5|83495.7|83470.7|83511.1|83473.6|83494.3|83458.6|47
1620914790000|2021-05-13 14:06:30|83495.8|83470.8|83502.9|83477.9|83510.6|83478.4|83495.6|83457.9|50
1620914800000|2021-05-13 14:06:40|83502.8|83477.8|83527.1|83477.1|83529.1|83487.2|83500.9|83475.9|54
1620914810000|2021-05-13 14:06:50|83526|83476|83517.6|83492.6|83532.1|83498.8|83512.7|83476|61
1620914820000|2021-05-13 14:07:00|83516.8|83491.8|83511|83486|83526.6|83501.6|83508.2|83483.2|65
1620914830000|2021-05-13 14:07:10|83511.5|83486.5|83512.3|83487.3|83515.6|83490.6|83510.7|83485.7|50
1620914840000|2021-05-13 14:07:20|83512.9|83487.9|83514.1|83489.1|83517|83492|83501.5|83476.5|60
1620914850000|2021-05-13 14:07:30|83514.7|83489.7|83522.4|83497.4|83545.9|83502|83513.3|83488.3|57
1620914860000|2021-05-13 14:07:40|83522.2|83497.2|83530.4|83505.4|83531.3|83506.3|83522.2|83497.2|58
1620914870000|2021-05-13 14:07:50|83530.5|83505.5|83541.7|83516.7|83546.1|83521.1|83528.4|83503.4|62
1620914880000|2021-05-13 14:08:00|83541.8|83516.8|83520.5|83495.5|83541.8|83516.8|83519.4|83494.4|58
1620914890000|2021-05-13 14:08:10|83520.9|83495.9|83515.1|83490.1|83523.6|83498.6|83509.3|83484.3|62
1620914900000|2021-05-13 14:08:20|83513.8|83488.8|83511.4|83486.4|83517.9|83492.9|83510.6|83485.6|65
1620914910000|2021-05-13 14:08:30|83511.3|83486.3|83547.2|83497.2|83550.3|83507|83510.5|83485.5|65
1620914920000|2021-05-13 14:08:40|83545.4|83495.4|83539.7|83514.7|83550.7|83514.7|83528.9|83493.6|70
1620914930000|2021-05-13 14:08:50|83538.1|83513.1|83538.6|83513.6|83540.6|83515.6|83534.3|83509.3|57
1620914940000|2021-05-13 14:09:00|83535.3|83510.3|83532.3|83507.3|83535.9|83510.9|83528.7|83503.7|68
1620914950000|2021-05-13 14:09:10|83531.6|83506.6|83511.7|83486.7|83532.5|83507.5|83508.6|83468.2|62
1620914960000|2021-05-13 14:09:20|83511.9|83486.9|83521.1|83496.1|83536.5|83499.4|83510.4|83481.9|66
1620914970000|2021-05-13 14:09:30|83520.9|83495.9|83523.9|83498.9|83525.2|83500.2|83517.9|83492.9|53
1620914980000|2021-05-13 14:09:40|83524.2|83499.2|83552.4|83527.4|83565|83527.6|83523.7|83497.4|62
1620914990000|2021-05-13 14:09:50|83552.3|83527.3|83553.2|83528.2|83555.5|83530.5|83551.4|83526.4|61
1620915000000|2021-05-13 14:10:00|83552.4|83527.4|83543.4|83518.4|83560.3|83530.2|83541.8|83510.3|66
1620915010000|2021-05-13 14:10:10|83543.2|83518.2|83543.2|83518.2|83563.8|83528.4|83542|83512.7|62
1620915020000|2021-05-13 14:10:20|83543|83518|83548.9|83523.9|83549.7|83524.7|83542.8|83517.8|59
1620915030000|2021-05-13 14:10:30|83549|83524|83551.7|83526.7|83553.7|83528.7|83548.5|83523.5|61
1620915040000|2021-05-13 14:10:40|83551.6|83526.6|83553.9|83528.9|83554.1|83529.1|83549.9|83524.9|52
1620915050000|2021-05-13 14:10:50|83554.3|83529.3|83533.9|83508.9|83554.5|83529.5|83533.2|83508.2|49
1620915060000|2021-05-13 14:11:00|83533.7|83508.7|83526.8|83476.8|83533.7|83508.7|83506.6|83466|60
1620915070000|2021-05-13 14:11:10|83513.5|83488.5|83506.9|83481.9|83514|83489|83504.7|83479.7|64
1620915080000|2021-05-13 14:11:20|83507.1|83482.1|83501.1|83476.1|83507.7|83482.7|83499.7|83474.7|58
1620915090000|2021-05-13 14:11:30|83501|83476|83501.5|83476.5|83502.8|83477.8|83499.2|83474.2|53
1620915100000|2021-05-13 14:11:40|83501.6|83476.6|83509.3|83484.3|83525.8|83485.4|83492.2|83452.4|57
1620915110000|2021-05-13 14:11:50|83510.5|83485.5|83505|83480|83519.3|83490.1|83501.8|83468.4|66
1620915120000|2021-05-13 14:12:00|83504.8|83479.8|83495.1|83470.1|83523.7|83486.3|83495|83456.7|67
1620915130000|2021-05-13 14:12:10|83494.7|83469.7|83495.6|83470.6|83497.6|83472.6|83489.8|83464.8|45
1620915140000|2021-05-13 14:12:20|83496.2|83471.2|83502|83477|83505.3|83480.3|83495.6|83470.6|57
1620915150000|2021-05-13 14:12:30|83503.7|83478.7|83501.2|83476.2|83514.6|83478.7|83492.7|83464.2|61
1620915160000|2021-05-13 14:12:40|83501.7|83476.7|83491.4|83466.4|83506.4|83480.3|83489.5|83450.3|63
1620915170000|2021-05-13 14:12:50|83490.7|83465.7|83492.6|83467.6|83494.5|83469.5|83490|83465|51
1620915180000|2021-05-13 14:13:00|83492.8|83467.8|83485.2|83460.2|83493.3|83468.3|83485.1|83460.1|53
1620915190000|2021-05-13 14:13:10|83485|83460|83483.1|83458.1|83485|83460|83478.7|83453.7|57
1620915200000|2021-05-13 14:13:20|83484|83459|83499.6|83474.6|83512.1|83474.6|83479.4|83454.4|60
1620915210000|2021-05-13 14:13:30|83498.3|83473.3|83496.8|83471.8|83498.6|83473.6|83494.5|83469.5|50
1620915220000|2021-05-13 14:13:40|83497.4|83472.4|83492.5|83467.5|83502.4|83473.1|83488.9|83450.5|51
1620915230000|2021-05-13 14:13:50|83492.9|83467.9|83483.7|83458.7|83501|83468.2|83482.5|83449|52
1620915240000|2021-05-13 14:14:00|83484.2|83459.2|83497.3|83472.3|83517.4|83478.7|83481.7|83456.7|70
1620915250000|2021-05-13 14:14:10|83497.9|83472.9|83516.2|83466.2|83517.5|83481.2|83493.7|83466|69
1620915260000|2021-05-13 14:14:20|83516|83466|83493.7|83468.7|83516|83477.7|83490.8|83464.2|68
1620915270000|2021-05-13 14:14:30|83493.5|83468.5|83521.6|83471.6|83522.1|83479.9|83490|83461.3|58
1620915280000|2021-05-13 14:14:40|83522.1|83472.1|83505.6|83480.6|83522.1|83487.6|83505.6|83471.2|65
1620915290000|2021-05-13 14:14:50|83505.5|83480.5|83505.2|83480.2|83506.4|83481.4|83503.8|83478.8|43
1620915300000|2021-05-13 14:15:00|83505|83480|83502.5|83477.5|83506.1|83481.1|83497.6|83472.6|55
1620915310000|2021-05-13 14:15:10|83502.9|83477.9|83509.7|83484.7|83511.4|83486.4|83498.8|83473.8|67
1620915320000|2021-05-13 14:15:20|83508.3|83483.3|83510.6|83485.6|83512.4|83487.4|83508.3|83483.3|44
1620915330000|2021-05-13 14:15:30|83510.3|83485.3|83507|83482|83510.3|83485.3|83504.7|83479.7|45
1620915340000|2021-05-13 14:15:40|83507.1|83482.1|83503.8|83478.8|83507.1|83482.1|83503|83478|44
1620915350000|2021-05-13 14:15:50|83504.3|83479.3|83505.6|83480.6|83510.5|83485.5|83501.8|83476.8|34
1620915360000|2021-05-13 14:16:00|83506.9|83481.9|83515.7|83490.7|83518.2|83493.2|83506.2|83481.2|55
1620915370000|2021-05-13 14:16:10|83515.9|83490.9|83535.4|83485.4|83539|83500.2|83512.4|83485.4|58
1620915380000|2021-05-13 14:16:20|83535.2|83485.2|83538.2|83513.2|83539.4|83514.4|83523.7|83485.2|59
1620915390000|2021-05-13 14:16:30|83537.4|83512.4|83587.3|83537.3|83587.3|83548.9|83536.7|83511.7|67
1620915400000|2021-05-13 14:16:40|83574.8|83549.8|83585.4|83560.4|83603.6|83566.6|83574.8|83549.8|60
1620915410000|2021-05-13 14:16:50|83583.1|83558.1|83584.4|83559.4|83585.4|83560.4|83582|83557|52
1620915420000|2021-05-13 14:17:00|83584|83559|83577.7|83552.7|83584|83559|83574.7|83549.7|51
1620915430000|2021-05-13 14:17:10|83578.8|83553.8|83574.9|83549.9|83581|83556|83574.8|83549.8|43
1620915440000|2021-05-13 14:17:20|83577.1|83552.1|83585.7|83560.7|83585.7|83560.7|83577.1|83552.1|45
1620915450000|2021-05-13 14:17:30|83585.2|83560.2|83570.4|83545.4|83600.8|83563.8|83570.2|83545.2|50
1620915460000|2021-05-13 14:17:40|83570.6|83545.6|83564|83539|83570.8|83545.8|83559.9|83534.9|47
1620915470000|2021-05-13 14:17:50|83563.6|83538.6|83574.3|83549.3|83592.7|83553.5|83559.4|83533|68
1620915480000|2021-05-13 14:18:00|83574.4|83549.4|83606|83556|83606.8|83570.4|83572.5|83543.4|64
1620915490000|2021-05-13 14:18:10|83606.4|83556.4|83584|83559|83606.4|83565.9|83583.1|83544.1|53
1620915500000|2021-05-13 14:18:20|83584.4|83559.4|83608.5|83558.5|83608.5|83565.7|83577.1|83552.1|62
1620915510000|2021-05-13 14:18:30|83607.7|83557.7|83594.4|83569.4|83608.1|83570.2|83586.2|83557.7|59
1620915520000|2021-05-13 14:18:40|83594.5|83569.5|83608.2|83583.2|83624.4|83586|83592.7|83567.7|57
1620915530000|2021-05-13 14:18:50|83608.4|83583.4|83612.2|83587.2|83613.1|83588.1|83607.2|83582.2|48
1620915540000|2021-05-13 14:19:00|83612.3|83587.3|83620.6|83595.6|83633.5|83595.6|83605.7|83576.6|59
1620915550000|2021-05-13 14:19:10|83618.2|83593.2|83618.7|83593.7|83637.6|83602.7|83617.7|83587.6|66
1620915560000|2021-05-13 14:19:20|83618|83593|83611.6|83586.6|83618|83593|83611.3|83586.3|53
1620915570000|2021-05-13 14:19:30|83611.9|83586.9|83624.1|83599.1|83643.3|83604.4|83611.9|83586.9|67
1620915580000|2021-05-13 14:19:40|83626.6|83601.6|83624.6|83599.6|83626.8|83601.8|83619.5|83594.5|65
1620915590000|2021-05-13 14:19:50|83625.3|83600.3|83634.8|83609.8|83634.8|83609.8|83625.3|83600.3|57
1620915600000|2021-05-13 14:20:00|83635|83610|83635.2|83610.2|83657|83616.3|83633.3|83600.4|64
1620915610000|2021-05-13 14:20:10|83635.3|83610.3|83611.1|83586.1|83635.3|83610.3|83610|83568.3|57
1620915620000|2021-05-13 14:20:20|83609.6|83584.6|83610.2|83585.2|83623.3|83586.6|83605.2|83572.5|53
1620915630000|2021-05-13 14:20:30|83608.6|83583.6|83609.1|83584.1|83611.1|83586.1|83601.4|83576.4|60
1620915640000|2021-05-13 14:20:40|83608.7|83583.7|83620|83595|83640.3|83596.5|83608.3|83576.5|68
1620915650000|2021-05-13 14:20:50|83619.9|83594.9|83629.8|83604.8|83629.8|83604.8|83616.5|83591.5|56
1620915660000|2021-05-13 14:21:00|83629.9|83604.9|83619.2|83594.2|83645.1|83607|83617.8|83587.3|58
1620915670000|2021-05-13 14:21:10|83617.8|83592.8|83619.4|83594.4|83622.5|83597.5|83615|83590|57
1620915680000|2021-05-13 14:21:20|83619.8|83594.8|83600.7|83575.7|83624.4|83595.5|83594.2|83560.1|60
1620915690000|2021-05-13 14:21:30|83599.9|83574.9|83596.5|83571.5|83609.7|83581.8|83596.3|83558.5|69
1620915700000|2021-05-13 14:21:40|83596.7|83571.7|83600.2|83575.2|83623.3|83584.8|83596.7|83562.9|64
1620915710000|2021-05-13 14:21:50|83599.9|83574.9|83598.5|83573.5|83616.5|83581.2|83593|83551.1|60
1620915720000|2021-05-13 14:22:00|83596.2|83571.2|83573.6|83548.6|83596.2|83571.2|83571.5|83536.7|57
1620915730000|2021-05-13 14:22:10|83570|83545|83581|83531|83597.1|83561.5|83566.1|83529.8|72
1620915740000|2021-05-13 14:22:20|83579.6|83529.6|83578.7|83553.7|83593.3|83555.2|83566.6|83529.6|67
1620915750000|2021-05-13 14:22:30|83578.1|83553.1|83574|83549|83597.8|83555.6|83569.7|83543.2|55
1620915760000|2021-05-13 14:22:40|83573.9|83548.9|83571.1|83546.1|83583.4|83549.2|83568.5|83533.4|48
1620915770000|2021-05-13 14:22:50|83570.6|83545.6|83573.3|83548.3|83594.2|83554.9|83568.5|83533.7|70
1620915780000|2021-05-13 14:23:00|83573.1|83548.1|83569.7|83544.7|83573.1|83548.1|83554.4|83519.5|53
1620915790000|2021-05-13 14:23:10|83572.3|83547.3|83563|83538|83572.3|83547.3|83561.9|83536.9|60
1620915800000|2021-05-13 14:23:20|83563.1|83538.1|83564.6|83539.6|83565.4|83540.4|83562.1|83537.1|55
1620915810000|2021-05-13 14:23:30|83562.9|83537.9|83559.8|83534.8|83566.7|83541.7|83559.8|83534.8|58
1620915820000|2021-05-13 14:23:40|83559|83534|83551|83526|83561.5|83536.5|83542.4|83504.1|66
1620915830000|2021-05-13 14:23:50|83553.2|83528.2|83556.4|83531.4|83562.2|83537.2|83551|83526|55
1620915840000|2021-05-13 14:24:00|83558.6|83533.6|83567.6|83517.6|83567.6|83533.6|83540.3|83501.9|73
1620915850000|2021-05-13 14:24:10|83567.4|83517.4|83556.5|83531.5|83579.1|83542|83551.5|83516.3|66
1620915860000|2021-05-13 14:24:20|83557.9|83532.9|83549.8|83524.8|83570.7|83533.1|83548.7|83512.6|67
1620915870000|2021-05-13 14:24:30|83550.1|83525.1|83543.6|83518.6|83551.6|83525.1|83538.7|83500.6|47
1620915880000|2021-05-13 14:24:40|83543.9|83518.9|83548.6|83523.6|83548.6|83523.6|83540.5|83515.5|40
1620915890000|2021-05-13 14:24:50|83559.2|83509.2|83549.3|83524.3|83562.4|83525.8|83543.4|83509.2|68
1620915900000|2021-05-13 14:25:00|83549.6|83524.6|83573.1|83548.1|83584|83550.3|83549.4|83524.4|68
1620915910000|2021-05-13 14:25:10|83572|83547|83570.1|83545.1|83572.7|83547.7|83567.3|83542.3|58
1620915920000|2021-05-13 14:25:20|83569.6|83544.6|83575.4|83550.4|83585.2|83551.5|83569|83535.2|56
1620915930000|2021-05-13 14:25:30|83575.1|83550.1|83576.3|83551.3|83578.5|83553.5|83571.8|83546.8|57
1620915940000|2021-05-13 14:25:40|83577|83552|83583.2|83558.2|83584.2|83559.2|83575.6|83550.6|54
1620915950000|2021-05-13 14:25:50|83583|83558|83626.2|83576.2|83626.6|83585.1|83582.6|83557.1|66
1620915960000|2021-05-13 14:26:00|83627.2|83577.2|83633.5|83583.5|83645.2|83605.9|83616.5|83577.2|65
1620915970000|2021-05-13 14:26:10|83627.7|83577.7|83615.1|83590.1|83635.9|83596.3|83609.6|83568.3|70
1620915980000|2021-05-13 14:26:20|83615.2|83590.2|83613.5|83588.5|83641.7|83602.3|83613.5|83579|67
1620915990000|2021-05-13 14:26:30|83613.6|83588.6|83610.7|83585.7|83626.2|83589.7|83605.6|83558.5|65
1620916000000|2021-05-13 14:26:40|83610.1|83585.1|83648.9|83598.9|83655.2|83614.1|83610.1|83583.5|67
1620916010000|2021-05-13 14:26:50|83636.3|83611.3|83631.8|83606.8|83662|83619.5|83629.7|83586.3|59
1620916020000|2021-05-13 14:27:00|83631.6|83606.6|83655|83605|83661.6|83621.4|83631.6|83596.5|68
1620916030000|2021-05-13 14:27:10|83655.5|83605.5|83643.2|83593.2|83663.5|83625.4|83640.9|83593.2|66
1620916040000|2021-05-13 14:27:20|83643.8|83593.8|83631.8|83606.8|83647.7|83611.5|83631.3|83592.8|61
1620916050000|2021-05-13 14:27:30|83630.5|83605.5|83635.1|83610.1|83647|83613.3|83627.7|83590.9|57
1620916060000|2021-05-13 14:27:40|83635.2|83610.2|83644.7|83619.7|83662.7|83619.9|83628.2|83603.2|61
1620916070000|2021-05-13 14:27:50|83644.9|83619.9|83658.1|83608.1|83676.3|83639.6|83643.4|83606.9|61
1620916080000|2021-05-13 14:28:00|83660.2|83610.2|83671.1|83621.1|83683.2|83640.5|83653.3|83603.3|62
1620916090000|2021-05-13 14:28:10|83671.3|83621.3|83687.5|83637.5|83687.6|83650.5|83658.2|83620.3|62
1620916100000|2021-05-13 14:28:20|83687.3|83637.3|83696.5|83646.5|83699.5|83653.9|83672.7|83635.3|67
1620916110000|2021-05-13 14:28:30|83697.3|83647.3|83696.8|83646.8|83699.6|83663.7|83678.8|83632.2|57
1620916120000|2021-05-13 14:28:40|83697.6|83647.6|83674.4|83649.4|83703.1|83659.5|83671.5|83632.2|62
1620916130000|2021-05-13 14:28:50|83674.3|83649.3|83673.1|83648.1|83685.5|83649.3|83671.9|83632.6|51
1620916140000|2021-05-13 14:29:00|83672.7|83647.7|83682|83632|83684.4|83647.7|83664.3|83628.9|56
1620916150000|2021-05-13 14:29:10|83681.9|83631.9|83676.9|83626.9|83682.5|83644|83662|83625.8|53
1620916160000|2021-05-13 14:29:20|83677.1|83627.1|83658.4|83633.4|83680.4|83647.8|83658.4|83626|58
1620916170000|2021-05-13 14:29:30|83658.5|83633.5|83659.7|83634.7|83669.2|83637.3|83651.3|83611.5|57
1620916180000|2021-05-13 14:29:40|83659.3|83634.3|83644.5|83619.5|83668.6|83635.1|83642.8|83613.3|66
1620916190000|2021-05-13 14:29:50|83645|83620|83651.2|83601.2|83656.6|83620|83626.7|83592.7|64
1620916200000|2021-05-13 14:30:00|83639|83614|83631.8|83606.8|83646.9|83618.5|83630.4|83596.9|66
1620916210000|2021-05-13 14:30:10|83631.5|83606.5|83611.1|83561.1|83638.7|83608.5|83611.1|83561.1|65
1620916220000|2021-05-13 14:30:20|83613.2|83563.2|83621.6|83596.6|83642.9|83603.4|83607.4|83560.7|72
1620916230000|2021-05-13 14:30:30|83618.6|83593.6|83617.1|83592.1|83649.2|83604.5|83616.8|83574.2|69
1620916240000|2021-05-13 14:30:40|83617.5|83592.5|83600|83575|83624.2|83593.3|83598.4|83562.8|55
1620916250000|2021-05-13 14:30:50|83600.5|83575.5|83594.5|83569.5|83611.2|83581.1|83589.6|83548.1|61
1620916260000|2021-05-13 14:31:00|83594.1|83569.1|83577.4|83552.4|83598.4|83569.1|83577.1|83538.3|62
1620916270000|2021-05-13 14:31:10|83574.5|83549.5|83581.2|83556.2|83596.9|83560|83570.5|83534.2|66
1620916280000|2021-05-13 14:31:20|83581.3|83556.3|83594.8|83569.8|83610.7|83571.9|83581.1|83556.1|58
1620916290000|2021-05-13 14:31:30|83594.5|83569.5|83581.4|83556.4|83599.5|83570.1|83580.8|83547.6|48
1620916300000|2021-05-13 14:31:40|83581.3|83556.3|83584.6|83559.6|83587.9|83562.9|83580.5|83555.5|53
1620916310000|2021-05-13 14:31:50|83585.1|83560.1|83589.9|83564.9|83591.8|83566.8|83584.1|83559.1|59
1620916320000|2021-05-13 14:32:00|83588.6|83563.6|83577.8|83552.8|83593.8|83568.8|83575.7|83550.7|64
1620916330000|2021-05-13 14:32:10|83577.5|83552.5|83570.2|83545.2|83577.5|83552.5|83567.6|83542.6|55
1620916340000|2021-05-13 14:32:20|83570.1|83545.1|83562.1|83512.1|83577.1|83552.1|83553|83512.1|64
1620916350000|2021-05-13 14:32:30|83548.5|83523.5|83570.2|83545.2|83580.3|83545.8|83548.5|83508.8|67
1620916360000|2021-05-13 14:32:40|83571.1|83546.1|83554.6|83529.6|83571.6|83546.6|83553.4|83512.4|65
1620916370000|2021-05-13 14:32:50|83556.4|83531.4|83557.3|83532.3|83566.5|83541.5|83552.3|83527.3|63
1620916380000|2021-05-13 14:33:00|83558.3|83533.3|83568.8|83543.8|83574.7|83549.7|83558.3|83533.3|64
1620916390000|2021-05-13 14:33:10|83568.7|83543.7|83569|83544|83570.4|83545.4|83562.4|83537.4|65
1620916400000|2021-05-13 14:33:20|83566.7|83541.7|83553.5|83528.5|83569.9|83541.8|83552.3|83519.9|45
1620916410000|2021-05-13 14:33:30|83554.1|83529.1|83562|83537|83567.6|83542.6|83551.2|83526.2|57
1620916420000|2021-05-13 14:33:40|83561.8|83536.8|83555.5|83530.5|83562.5|83537.5|83552.7|83527.7|53
1620916430000|2021-05-13 14:33:50|83553.9|83528.9|83558.2|83533.2|83558.6|83533.6|83553.9|83528.9|46
1620916440000|2021-05-13 14:34:00|83558.1|83533.1|83553|83528|83562.6|83537.6|83551.4|83526.4|55
1620916450000|2021-05-13 14:34:10|83553.4|83528.4|83551.6|83526.6|83554|83529|83551.5|83526.5|29
1620916460000|2021-05-13 14:34:20|83551.4|83526.4|83539|83514|83551.7|83526.7|83536.3|83511.3|50
1620916470000|2021-05-13 14:34:30|83538.8|83513.8|83547.6|83522.6|83547.6|83522.6|83538.7|83513.7|56
1620916480000|2021-05-13 14:34:40|83548.8|83523.8|83540.6|83515.6|83562.1|83525|83539.4|83511.9|60
1620916490000|2021-05-13 14:34:50|83540.9|83515.9|83545.4|83520.4|83562.8|83526|83540.9|83512.5|46
1620916500000|2021-05-13 14:35:00|83547.2|83522.2|83545.6|83520.6|83549.6|83524.6|83539.2|83514.2|48
1620916510000|2021-05-13 14:35:10|83544.9|83519.9|83567|83542|83580.4|83542.7|83544.9|83519.9|62
1620916520000|2021-05-13 14:35:20|83568.3|83543.3|83578.7|83553.7|83578.7|83553.7|83566.9|83541.9|63
1620916530000|2021-05-13 14:35:30|83579|83554|83587|83562|83590.8|83565.8|83578.5|83553.5|59
1620916540000|2021-05-13 14:35:40|83586.9|83561.9|83588.4|83563.4|83593.5|83568.5|83582.2|83557.2|61
1620916550000|2021-05-13 14:35:50|83588|83563|83582|83557|83604.7|83566.9|83577.5|83552.5|63
1620916560000|2021-05-13 14:36:00|83582.3|83557.3|83577.6|83552.6|83582.3|83557.3|83556.8|83517.3|54
1620916570000|2021-05-13 14:36:10|83577.5|83552.5|83574.2|83549.2|83577.9|83552.9|83572.2|83547.2|56
1620916580000|2021-05-13 14:36:20|83573.6|83548.6|83568.6|83543.6|83575.2|83550.2|83564.1|83539.1|47
1620916590000|2021-05-13 14:36:30|83568.1|83543.1|83585.9|83560.9|83587.5|83562.5|83567.8|83542.8|45
1620916600000|2021-05-13 14:36:40|83586.3|83561.3|83591.7|83566.7|83593.7|83568.7|83583.3|83558.3|48
1620916610000|2021-05-13 14:36:50|83592.3|83567.3|83594.8|83569.8|83608.9|83572.4|83587.9|83558.9|53
1620916620000|2021-05-13 14:37:00|83594.3|83569.3|83586.8|83536.8|83596.2|83571.2|83584.3|83534.3|51
1620916630000|2021-05-13 14:37:10|83587|83537|83569.7|83544.7|83587|83554.7|83569|83536.7|58
1620916640000|2021-05-13 14:37:20|83569.5|83544.5|83574.6|83549.6|83575.4|83550.4|83567.7|83542.7|60
1620916650000|2021-05-13 14:37:30|83573.3|83548.3|83577|83552|83580.1|83555.1|83568|83543|60
1620916660000|2021-05-13 14:37:40|83576.9|83551.9|83582.1|83557.1|83583.4|83558.4|83569.8|83544.8|66
1620916670000|2021-05-13 14:37:50|83582.3|83557.3|83585|83560|83587.6|83562.6|83581.5|83556.5|54
1620916680000|2021-05-13 14:38:00|83584.8|83559.8|83580|83555|83585.6|83560.6|83573.1|83548.1|62
1620916690000|2021-05-13 14:38:10|83579.5|83554.5|83572.3|83547.3|83580.5|83555.5|83568.3|83543.3|57
1620916700000|2021-05-13 14:38:20|83572.6|83547.6|83576.8|83551.8|83579.8|83554.8|83571|83546|46
1620916710000|2021-05-13 14:38:30|83576.7|83551.7|83565.2|83540.2|83576.7|83551.7|83564.8|83539.8|50
1620916720000|2021-05-13 14:38:40|83566.4|83541.4|83547.5|83522.5|83566.4|83541.4|83542.6|83517.6|59
1620916730000|2021-05-13 14:38:50|83547.6|83522.6|83551.2|83526.2|83559.2|83528.7|83544.8|83507.9|56
1620916740000|2021-05-13 14:39:00|83550.4|83525.4|83554.5|83529.5|83555.9|83530.9|83549.6|83524.6|55
1620916750000|2021-05-13 14:39:10|83554.7|83529.7|83553.7|83528.7|83558.5|83533.5|83553.3|83528.3|46
1620916760000|2021-05-13 14:39:20|83553.9|83528.9|83543.3|83518.3|83558.7|83533.7|83543.3|83518.3|63
1620916770000|2021-05-13 14:39:30|83543.5|83518.5|83545.1|83520.1|83547.6|83522.6|83542.8|83517.8|52
1620916780000|2021-05-13 14:39:40|83544.8|83519.8|83545.2|83520.2|83546.6|83521.6|83544.2|83519.2|41
1620916790000|2021-05-13 14:39:50|83545.1|83520.1|83548.5|83523.5|83549.4|83524.4|83541.4|83516.4|43
1620916800000|2021-05-13 14:40:00|83548.2|83523.2|83539.6|83514.6|83552.8|83527.8|83539.6|83514.6|60
1620916810000|2021-05-13 14:40:10|83539.4|83514.4|83559.8|83534.8|83562.1|83537.1|83538.7|83513.7|61
1620916820000|2021-05-13 14:40:20|83560|83535|83558.2|83533.2|83560.2|83535|83546.4|83509.2|54
1620916830000|2021-05-13 14:40:30|83556.9|83531.9|83556.8|83531.8|83558.7|83533.7|83556.2|83531.2|42
1620916840000|2021-05-13 14:40:40|83557.2|83532.2|83556.7|83531.7|83557.7|83532.7|83556.5|83531.5|20
1620916850000|2021-05-13 14:40:50|83556.8|83531.8|83555.7|83530.7|83560|83535|83555.7|83530.7|31
1620916860000|2021-05-13 14:41:00|83555.2|83530.2|83558.6|83533.6|83559.7|83534.7|83553.9|83528.9|43
1620916870000|2021-05-13 14:41:10|83559|83534|83560.8|83535.8|83561.8|83536.8|83557|83532|51
1620916880000|2021-05-13 14:41:20|83559.3|83534.3|83571.3|83546.3|83571.4|83546.4|83558.5|83533.5|54
1620916890000|2021-05-13 14:41:30|83571.9|83546.9|83586.6|83561.6|83587|83562|83570.9|83545.9|51
1620916900000|2021-05-13 14:41:40|83586.3|83561.3|83587.5|83562.5|83592.3|83567.3|83586.3|83561.3|50
1620916910000|2021-05-13 14:41:50|83587.4|83562.4|83580.6|83555.6|83593.9|83563|83578.1|83542.1|54
1620916920000|2021-05-13 14:42:00|83580.8|83555.8|83584.9|83559.9|83599.2|83561.3|83579.8|83545|54
1620916930000|2021-05-13 14:42:10|83584.1|83559.1|83580.4|83555.4|83584.1|83559.1|83578.8|83553.8|51
1620916940000|2021-05-13 14:42:20|83581.2|83556.2|83585.6|83560.6|83585.6|83560.6|83573.9|83548.9|61
1620916950000|2021-05-13 14:42:30|83586|83561|83584.6|83559.6|83587.5|83562.5|83582.5|83557.5|47
1620916960000|2021-05-13 14:42:40|83584.5|83559.5|83577.5|83552.5|83584.8|83559.8|83575.4|83550.4|45
1620916970000|2021-05-13 14:42:50|83577.3|83552.3|83580.9|83555.9|83582.4|83557.4|83574.9|83549.9|57
1620916980000|2021-05-13 14:43:00|83580|83555|83586.9|83561.9|83589.8|83564.8|83579.9|83554.9|49
1620916990000|2021-05-13 14:43:10|83585.8|83560.8|83583.7|83558.7|83587.3|83562.3|83582.9|83557.9|56
1620917000000|2021-05-13 14:43:20|83584.6|83559.6|83578.5|83553.5|83585.4|83560.4|83577.4|83552.4|48
1620917010000|2021-05-13 14:43:30|83579|83554|83585.7|83560.7|83589.2|83564.2|83575|83550|54
1620917020000|2021-05-13 14:43:40|83587.4|83562.4|83590.5|83565.5|83592.9|83567.9|83585.3|83560.3|53
1620917030000|2021-05-13 14:43:50|83590.7|83565.7|83590.3|83565.3|83592.6|83567.6|83586.4|83561.4|45
1620917040000|2021-05-13 14:44:00|83591.1|83566.1|83590.1|83565.1|83591.1|83566.1|83589.2|83564.2|25
1620917050000|2021-05-13 14:44:10|83590.3|83565.3|83588.1|83563.1|83590.3|83565.3|83582|83557|52
1620917060000|2021-05-13 14:44:20|83588|83563|83592.7|83567.7|83592.7|83567.7|83586|83561|51
1620917070000|2021-05-13 14:44:30|83592.6|83567.6|83597.2|83572.2|83598|83573|83591.5|83566.5|55
1620917080000|2021-05-13 14:44:40|83597|83572|83597.6|83572.6|83597.6|83572.6|83589.9|83564.9|41
1620917090000|2021-05-13 14:44:50|83597.4|83572.4|83598.8|83573.8|83621.7|83578.7|83595.7|83561|61
1620917100000|2021-05-13 14:45:00|83597.7|83572.7|83607.2|83582.2|83621.2|83584.5|83594.2|83555.2|59
1620917110000|2021-05-13 14:45:10|83607.1|83582.1|83609.2|83584.2|83614|83589|83607.1|83582.1|64
1620917120000|2021-05-13 14:45:20|83607|83582|83594.9|83569.9|83608.9|83583.9|83594.3|83557.3|59
1620917130000|2021-05-13 14:45:30|83595.6|83570.6|83596.7|83571.7|83603.1|83576.1|83587.4|83550.9|58
1620917140000|2021-05-13 14:45:40|83597|83572|83587.6|83562.6|83597|83572|83587.5|83562.5|52
1620917150000|2021-05-13 14:45:50|83585.9|83560.9|83582.8|83557.8|83586.5|83561.5|83581.3|83556.3|48
1620917160000|2021-05-13 14:46:00|83584|83559|83604|83554|83626.1|83588.9|83584|83554|59
1620917170000|2021-05-13 14:46:10|83603.8|83553.8|83578.6|83553.6|83604.6|83566.7|83566.8|83529.3|66
1620917180000|2021-05-13 14:46:20|83578.7|83553.7|83582.4|83557.4|83591.9|83566.9|83578.7|83553.7|53
1620917190000|2021-05-13 14:46:30|83582.6|83557.6|83590.7|83565.7|83591.2|83566.2|83582.4|83557.4|47
1620917200000|2021-05-13 14:46:40|83590.5|83565.5|83599|83574|83622.2|83584.8|83581.8|83543.5|62
1620917210000|2021-05-13 14:46:50|83599.1|83574.1|83595.6|83545.6|83602.3|83577.3|83595.1|83545.6|49
1620917220000|2021-05-13 14:47:00|83595.4|83545.4|83570.5|83520.5|83595.4|83550.3|83563.8|83520.5|70
1620917230000|2021-05-13 14:47:10|83570.8|83520.8|83554.5|83529.5|83571.2|83531.1|83548.9|83512.9|66
1620917240000|2021-05-13 14:47:20|83554.1|83529.1|83568.6|83518.6|83569.2|83537.5|83553.6|83516.6|66
1620917250000|2021-05-13 14:47:30|83569.2|83519.2|83562.7|83537.7|83569.3|83538.1|83558.4|83517.3|57
1620917260000|2021-05-13 14:47:40|83562.5|83537.5|83579.3|83554.3|83588.5|83555|83562.5|83536.6|62
1620917270000|2021-05-13 14:47:50|83579.8|83554.8|83591.3|83566.3|83591.3|83566.3|83579.1|83554.1|59
1620917280000|2021-05-13 14:48:00|83591.4|83566.4|83592|83567|83597.1|83572.1|83589.4|83564.4|57
1620917290000|2021-05-13 14:48:10|83591.8|83566.8|83590.4|83565.4|83594.5|83569.5|83586.1|83561.1|58
1620917300000|2021-05-13 14:48:20|83590.7|83565.7|83599.2|83574.2|83600.5|83575.5|83589.5|83564.5|53
1620917310000|2021-05-13 14:48:30|83598.8|83573.8|83604.8|83579.8|83605.7|83580.7|83598.8|83573.8|45
1620917320000|2021-05-13 14:48:40|83604.7|83579.7|83609|83584|83623.1|83587.7|83604.6|83568.6|55
1620917330000|2021-05-13 14:48:50|83610.3|83585.3|83600.8|83575.8|83610.9|83585.9|83600.8|83575.8|52
1620917340000|2021-05-13 14:49:00|83603|83578|83611.9|83586.9|83613.7|83588.7|83601.4|83576.4|57
1620917350000|2021-05-13 14:49:10|83612|83587|83605|83580|83612.9|83587.9|83604.1|83579.1|64
1620917360000|2021-05-13 14:49:20|83605.2|83580.2|83603.3|83578.3|83606.2|83581.2|83598.4|83573.4|56
1620917370000|2021-05-13 14:49:30|83602.8|83577.8|83606.2|83581.2|83607.9|83582.9|83601|83576|50
1620917380000|2021-05-13 14:49:40|83606.3|83581.3|83602.5|83577.5|83607.8|83582.8|83601.3|83576.3|42
1620917390000|2021-05-13 14:49:50|83602.2|83577.2|83606.3|83581.3|83606.3|83581.3|83601.9|83576.9|48
1620917400000|2021-05-13 14:50:00|83606.8|83581.8|83614.1|83589.1|83614.1|83589.1|83602.5|83577.5|60
1620917410000|2021-05-13 14:50:10|83613.8|83588.8|83617.2|83592.2|83620.2|83595.2|83613.2|83588.2|57
1620917420000|2021-05-13 14:50:20|83616.7|83591.7|83612|83587|83618.4|83593.4|83609.7|83584.7|58
1620917430000|2021-05-13 14:50:30|83612.2|83587.2|83608.5|83583.5|83621.3|83596.3|83607.3|83582.3|62
1620917440000|2021-05-13 14:50:40|83607.8|83582.8|83624.7|83599.7|83638.7|83602.7|83602.2|83577.2|52
1620917450000|2021-05-13 14:50:50|83623.5|83598.5|83625.4|83600.4|83627|83602|83619|83594|62
1620917460000|2021-05-13 14:51:00|83625.6|83600.6|83631|83606|83632|83607|83622.9|83597.9|60
1620917470000|2021-05-13 14:51:10|83628.5|83603.5|83632.3|83607.3|83633.1|83608.1|83626.7|83601.7|52
1620917480000|2021-05-13 14:51:20|83632.5|83607.5|83627.5|83602.5|83632.5|83607.5|83622.6|83597.6|54
1620917490000|2021-05-13 14:51:30|83627.8|83602.8|83631.2|83606.2|83632.3|83607.3|83626.8|83601.8|64
1620917500000|2021-05-13 14:51:40|83631|83606|83657.4|83607.4|83658.2|83618.5|83627.8|83599|67
1620917510000|2021-05-13 14:51:50|83657.3|83607.3|83649.5|83624.5|83658.8|83626.8|83646.3|83607.1|55
1620917520000|2021-05-13 14:52:00|83649.7|83624.7|83669.9|83619.9|83672|83634|83649.5|83619.5|53
1620917530000|2021-05-13 14:52:10|83670.6|83620.6|83663.3|83613.3|83671.2|83630|83651.4|83613.3|42
1620917540000|2021-05-13 14:52:20|83663|83613|83656.4|83606.4|83665.4|83618.9|83641.2|83603|58
1620917550000|2021-05-13 14:52:30|83656.6|83606.6|83662.4|83612.4|83670.3|83634|83640.4|83600.5|65
1620917560000|2021-05-13 14:52:40|83650.6|83625.6|83647.7|83622.7|83650.6|83625.6|83644.7|83619.7|55
1620917570000|2021-05-13 14:52:50|83647.2|83622.2|83650.6|83625.6|83657|83626|83641.9|83606.4|70
1620917580000|2021-05-13 14:53:00|83650.1|83625.1|83644.3|83619.3|83652.3|83627.3|83643.7|83618.7|60
1620917590000|2021-05-13 14:53:10|83643.6|83618.6|83646|83621|83648.5|83623.5|83643.4|83618.4|51
1620917600000|2021-05-13 14:53:20|83645.9|83620.9|83653.6|83628.6|83654.4|83629.4|83645.5|83620.5|53
1620917610000|2021-05-13 14:53:30|83653.7|83628.7|83654.6|83629.6|83656.8|83631.8|83653.4|83628.4|45
1620917620000|2021-05-13 14:53:40|83654.8|83629.8|83650|83625|83657.6|83632.6|83649.1|83624.1|58
1620917630000|2021-05-13 14:53:50|83650.1|83625.1|83648.9|83623.9|83652|83627|83645.4|83620.4|49
1620917640000|2021-05-13 14:54:00|83649.4|83624.4|83616.4|83591.4|83649.4|83624.4|83614.3|83589.3|67
1620917650000|2021-05-13 14:54:10|83615.8|83590.8|83608.2|83583.2|83628.7|83590.8|83608.1|83570.9|71
1620917660000|2021-05-13 14:54:20|83608.4|83583.4|83622.6|83597.6|83633.1|83597.9|83606.6|83576.1|69
1620917670000|2021-05-13 14:54:30|83621.2|83596.2|83630|83605|83630|83605|83620.5|83595.5|66
1620917680000|2021-05-13 14:54:40|83629.8|83604.8|83619.4|83594.4|83629.8|83604.8|83614.1|83589.1|69
1620917690000|2021-05-13 14:54:50|83619.3|83594.3|83620|83595|83624.4|83599.4|83619.2|83594.2|64
1620917700000|2021-05-13 14:55:00|83619.9|83594.9|83614.6|83589.6|83622.1|83594.9|83599.8|83569.6|63
1620917710000|2021-05-13 14:55:10|83616.2|83591.2|83610.8|83585.8|83616.9|83591.9|83606.9|83581.9|61
1620917720000|2021-05-13 14:55:20|83609.7|83584.7|83598.8|83573.8|83611.1|83586.1|83594.3|83556.7|63
1620917730000|2021-05-13 14:55:30|83597.9|83572.9|83607.9|83582.9|83615.9|83584.3|83595.6|83556.2|69
1620917740000|2021-05-13 14:55:40|83608.1|83583.1|83587.6|83562.6|83610.2|83585.2|83578.5|83538.1|65
1620917750000|2021-05-13 14:55:50|83588.4|83563.4|83595.3|83570.3|83604.5|83571.3|83586.7|83553.6|70
1620917760000|2021-05-13 14:56:00|83595.9|83570.9|83582.6|83557.6|83595.9|83570.9|83578.6|83553.6|66
1620917770000|2021-05-13 14:56:10|83581.7|83556.7|83591.7|83566.7|83594.8|83569.8|83578.4|83553.4|65
1620917780000|2021-05-13 14:56:20|83591.9|83566.9|83591.7|83566.7|83592.9|83567.9|83590.4|83565.4|47
1620917790000|2021-05-13 14:56:30|83593.2|83568.2|83601.3|83576.3|83601.8|83576.8|83591.6|83566.6|47
1620917800000|2021-05-13 14:56:40|83601.2|83576.2|83601.8|83576.8|83606.2|83581.2|83596.7|83571.7|49
1620917810000|2021-05-13 14:56:50|83603.9|83578.9|83622.2|83572.2|83626.2|83588.8|83603.3|83572.1|60
1620917820000|2021-05-13 14:57:00|83622.8|83572.8|83612.9|83587.9|83623.9|83588.1|83606.3|83572.8|49
1620917830000|2021-05-13 14:57:10|83612.8|83587.8|83613.2|83588.2|83628.2|83591.5|83609.7|83577.6|65
1620917840000|2021-05-13 14:57:20|83613.7|83588.7|83599.6|83574.6|83613.7|83588.7|83599.1|83563.3|48
1620917850000|2021-05-13 14:57:30|83600.6|83575.6|83619.9|83594.9|83621.6|83596.6|83600.3|83575.3|64
1620917860000|2021-05-13 14:57:40|83618.4|83593.4|83615.3|83590.3|83637.4|83604.1|83613.8|83577.6|63
1620917870000|2021-05-13 14:57:50|83615.5|83590.5|83615.9|83590.9|83637.1|83605|83614.8|83582|64
1620917880000|2021-05-13 14:58:00|83633.3|83583.3|83641.1|83616.1|83642.4|83617.4|83621.1|83583.1|69
1620917890000|2021-05-13 14:58:10|83641.3|83616.3|83647.6|83622.6|83648.9|83623.9|83635.8|83610.8|63
1620917900000|2021-05-13 14:58:20|83647|83622|83643.8|83618.8|83657|83632|83636|83597.9|65
1620917910000|2021-05-13 14:58:30|83643.4|83618.4|83645|83620|83645.7|83620.7|83639.7|83614.7|59
1620917920000|2021-05-13 14:58:40|83645.1|83620.1|83656.6|83631.6|83656.6|83631.6|83644.8|83619.8|57
1620917930000|2021-05-13 14:58:50|83654.8|83629.8|83660.8|83635.8|83661.5|83636.5|83653.5|83628.5|58
1620917940000|2021-05-13 14:59:00|83660.9|83635.9|83646.6|83621.6|83660.9|83635.9|83643.8|83618.8|58
1620917950000|2021-05-13 14:59:10|83647|83622|83648.1|83623.1|83650.5|83625.5|83640.2|83615.2|67
1620917960000|2021-05-13 14:59:20|83647.1|83622.1|83664|83639|83666.3|83641.3|83647.1|83622.1|67
1620917970000|2021-05-13 14:59:30|83663.6|83638.6|83658.6|83633.6|83667.1|83642.1|83658.6|83633.6|60
1620917980000|2021-05-13 14:59:40|83658.3|83633.3|83664.8|83639.8|83678.2|83640.7|83657.9|83625.7|63
1620917990000|2021-05-13 14:59:50|83665|83640|83660.3|83635.3|83666.2|83641.2|83660|83635|56
1620918000000|2021-05-13 15:00:00|83660.5|83635.5|83672.1|83647.1|83686.7|83649.2|83656.2|83631.2|68
1620918010000|2021-05-13 15:00:10|83670.8|83645.8|83671.8|83646.8|83676.9|83651.9|83664.6|83639.6|66
1620918020000|2021-05-13 15:00:20|83671|83646|83672.7|83647.7|83682.7|83651.4|83669.8|83632.7|61
1620918030000|2021-05-13 15:00:30|83672.2|83647.2|83688.3|83638.3|83692.4|83656.6|83669.8|83633.3|67
1620918040000|2021-05-13 15:00:40|83688.7|83638.7|83677.3|83652.3|83689.8|83656.3|83674.2|83634.4|58
1620918050000|2021-05-13 15:00:50|83677.4|83652.4|83670.1|83645.1|83678.3|83652.5|83656.4|83620.4|72
1620918060000|2021-05-13 15:01:00|83670.4|83645.4|83674.8|83649.8|83681.6|83656.6|83665.8|83629.8|66
1620918070000|2021-05-13 15:01:10|83674.1|83649.1|83674.3|83649.3|83680|83655|83670.4|83645.4|59
1620918080000|2021-05-13 15:01:20|83674.1|83649.1|83679.5|83654.5|83686.3|83661.3|83670.7|83645.7|66
1620918090000|2021-05-13 15:01:30|83677.5|83652.5|83691.9|83666.9|83704.5|83667.5|83675.2|83650.2|65
1620918100000|2021-05-13 15:01:40|83692.1|83667.1|83694.5|83669.5|83694.9|83669.9|83688.6|83663.6|60
1620918110000|2021-05-13 15:01:50|83695.3|83670.3|83687|83637|83698.5|83670.3|83669.8|83628.4|59
1620918120000|2021-05-13 15:02:00|83686.3|83636.3|83686.8|83661.8|83699.6|83661.8|83677.1|83636.3|64
1620918130000|2021-05-13 15:02:10|83686.5|83661.5|83685.3|83660.3|83693.1|83668.1|83682.3|83657.3|56
1620918140000|2021-05-13 15:02:20|83688|83663|83678|83653|83700.6|83667|83677.9|83642.9|66
1620918150000|2021-05-13 15:02:30|83677.1|83652.1|83668.7|83643.7|83688.5|83652.1|83668.2|83637|57
1620918160000|2021-05-13 15:02:40|83668.9|83643.9|83667.9|83642.9|83669.1|83644.1|83666.9|83641.9|48
1620918170000|2021-05-13 15:02:50|83668.3|83643.3|83669.8|83644.8|83671.1|83646.1|83666.5|83641.5|47
1620918180000|2021-05-13 15:03:00|83670.3|83645.3|83665.3|83640.3|83670.3|83645.3|83665|83640|49
1620918190000|2021-05-13 15:03:10|83665.7|83640.7|83665.8|83640.8|83674.2|83649.2|83664.6|83639.6|51
1620918200000|2021-05-13 15:03:20|83666|83641|83678.9|83653.9|83679.6|83654.6|83665.1|83640.1|53
1620918210000|2021-05-13 15:03:30|83678.2|83653.2|83672.2|83647.2|83679.6|83654.6|83671.2|83646.2|49
1620918220000|2021-05-13 15:03:40|83672.9|83647.9|83667.1|83642.1|83672.9|83647.9|83663.8|83638.8|52
1620918230000|2021-05-13 15:03:50|83666.3|83641.3|83665.7|83640.7|83667.2|83642.2|83663.7|83638.7|46
1620918240000|2021-05-13 15:04:00|83664.8|83639.8|83675.9|83650.9|83676.2|83651.2|83661.6|83636.6|62
1620918250000|2021-05-13 15:04:10|83674.5|83649.5|83695|83670|83707.4|83670.8|83673.2|83648.2|66
1620918260000|2021-05-13 15:04:20|83695.3|83670.3|83700|83675|83715.6|83679.4|83690.7|83664.9|57
1620918270000|2021-05-13 15:04:30|83699.7|83674.7|83693.4|83668.4|83699.7|83674.7|83691.7|83666.7|40
1620918280000|2021-05-13 15:04:40|83693.8|83668.8|83690.2|83665.2|83698|83673|83689.5|83664.5|47
1620918290000|2021-05-13 15:04:50|83693.9|83668.9|83699.8|83674.8|83702.4|83677.4|83690.6|83665.6|46
1620918300000|2021-05-13 15:05:00|83699.6|83674.6|83697.6|83672.6|83707|83682|83695.7|83670.7|65
1620918310000|2021-05-13 15:05:10|83697.7|83672.7|83702.9|83677.9|83713.3|83683.4|83697.7|83661.2|67
1620918320000|2021-05-13 15:05:20|83703|83678|83724.1|83699.1|83724.1|83699.1|83701.7|83676.7|62
1620918330000|2021-05-13 15:05:30|83723.2|83698.2|83728.9|83703.9|83728.9|83703.9|83722.4|83697.4|63
1620918340000|2021-05-13 15:05:40|83728.4|83703.4|83728.8|83703.8|83728.9|83703.9|83726.8|83701.8|43
1620918350000|2021-05-13 15:05:50|83728.7|83703.7|83718.7|83693.7|83732.8|83706.2|83715.9|83679|62
1620918360000|2021-05-13 15:06:00|83718.2|83693.2|83717.9|83692.9|83721.4|83696.4|83713|83688|58
1620918370000|2021-05-13 15:06:10|83717.5|83692.5|83725.9|83700.9|83726.3|83701.3|83717.3|83692.3|43
1620918380000|2021-05-13 15:06:20|83725.7|83700.7|83728|83703|83729|83704|83724.2|83699.2|52
1620918390000|2021-05-13 15:06:30|83728.3|83703.3|83726.3|83701.3|83730.5|83705.5|83725.1|83700.1|56
1620918400000|2021-05-13 15:06:40|83726.4|83701.4|83727.4|83702.4|83728.2|83703.2|83725.6|83700.6|49
1620918410000|2021-05-13 15:06:50|83727.7|83702.7|83727.4|83702.4|83729|83704|83726.9|83701.9|37
1620918420000|2021-05-13 15:07:00|83727.3|83702.3|83725.8|83700.8|83731.9|83706.9|83725.4|83700.4|62
1620918430000|2021-05-13 15:07:10|83725.6|83700.6|83727.1|83702.1|83728|83703|83718.7|83693.7|49
1620918440000|2021-05-13 15:07:20|83726.4|83701.4|83727.6|83702.6|83728.7|83703.7|83726.2|83701.2|55
1620918450000|2021-05-13 15:07:30|83727.7|83702.7|83725.6|83700.6|83728.1|83703.1|83724|83699|50
1620918460000|2021-05-13 15:07:40|83724.7|83699.7|83729.2|83704.2|83730.1|83705.1|83721.6|83696.6|54
1620918470000|2021-05-13 15:07:50|83729.1|83704.1|83739.9|83714.9|83755|83715.5|83728|83698|54
1620918480000|2021-05-13 15:08:00|83741.5|83716.5|83745.8|83720.8|83747|83722|83740.5|83715.5|52
1620918490000|2021-05-13 15:08:10|83746.1|83721.1|83756.6|83731.6|83756.6|83731.6|83744.7|83719.7|55
1620918500000|2021-05-13 15:08:20|83757.6|83732.6|83773.4|83748.4|83783.8|83748.4|83756.3|83728.6|65
1620918510000|2021-05-13 15:08:30|83771|83746|83774.3|83749.3|83778.2|83753.2|83771|83746|56
1620918520000|2021-05-13 15:08:40|83774.2|83749.2|83775.3|83750.3|83776.5|83751.5|83768|83743|56
1620918530000|2021-05-13 15:08:50|83775.6|83750.6|83775.3|83750.3|83776.7|83751.7|83774.6|83749.6|31
1620918540000|2021-05-13 15:09:00|83775.1|83750.1|83781.4|83756.4|83782.9|83757.9|83772.2|83747.2|60
1620918550000|2021-05-13 15:09:10|83782.3|83757.3|83776.3|83751.3|83782.3|83757.3|83765.2|83740.2|67
1620918560000|2021-05-13 15:09:20|83777.4|83752.4|83775.7|83750.7|83778.3|83753.3|83772.7|83747.7|41
1620918570000|2021-05-13 15:09:30|83775|83750|83768.3|83743.3|83780.6|83755.6|83761.4|83736.4|64
1620918580000|2021-05-13 15:09:40|83769.7|83744.7|83764.1|83739.1|83770.6|83745.6|83759.9|83734.9|59
1620918590000|2021-05-13 15:09:50|83763.2|83738.2|83766.2|83741.2|83782.9|83746.1|83762.8|83730.6|55
1620918600000|2021-05-13 15:10:00|83766.8|83741.8|83771.1|83746.1|83775.3|83750.3|83765.7|83740.7|58
1620918610000|2021-05-13 15:10:10|83771.2|83746.2|83801.4|83776.4|83818.1|83777.4|83770.6|83745.6|63
1620918620000|2021-05-13 15:10:20|83801.2|83776.2|83770.2|83745.2|83802.3|83777.3|83767.7|83727.7|64
1620918630000|2021-05-13 15:10:30|83770.1|83745.1|83760.3|83735.3|83770.1|83745.1|83756.5|83731.5|70
1620918640000|2021-05-13 15:10:40|83760.1|83735.1|83771.4|83746.4|83775.6|83750.6|83760.1|83735.1|63
1620918650000|2021-05-13 15:10:50|83772.5|83747.5|83750.8|83700.8|83775.6|83748|83749|83699.9|60
1620918660000|2021-05-13 15:11:00|83749.9|83699.9|83768.8|83718.8|83768.8|83731|83740|83699.9|72
1620918670000|2021-05-13 15:11:10|83767.3|83717.3|83782.8|83732.8|83784.4|83739.8|83751.8|83717.3|63
1620918680000|2021-05-13 15:11:20|83770.7|83745.7|83775.4|83750.4|83776.2|83751.2|83766.6|83741.6|52
1620918690000|2021-05-13 15:11:30|83775.5|83750.5|83781.4|83756.4|83781.6|83756.6|83774.2|83749.2|58
1620918700000|2021-05-13 15:11:40|83781.6|83756.6|83761.7|83736.7|83781.6|83756.6|83757.9|83721.4|63
1620918710000|2021-05-13 15:11:50|83761.5|83736.5|83745.5|83720.5|83763|83737|83743.5|83693.7|65
1620918720000|2021-05-13 15:12:00|83745.4|83720.4|83754|83729|83754|83729|83745.2|83720.2|54
1620918730000|2021-05-13 15:12:10|83755.2|83730.2|83754.4|83729.4|83761.2|83736.2|83754.4|83729.4|54
1620918740000|2021-05-13 15:12:20|83754.2|83729.2|83743.4|83718.4|83757.2|83732.2|83741.1|83716.1|46
1620918750000|2021-05-13 15:12:30|83760|83735|83761.5|83736.5|83771.3|83737.4|83755.9|83718.8|52
1620918760000|2021-05-13 15:12:40|83761.8|83736.8|83760.8|83735.8|83781.5|83745|83759.3|83731.2|44
1620918770000|2021-05-13 15:12:50|83759.2|83734.2|83752.8|83727.8|83759.3|83734.3|83752|83727|57
1620918780000|2021-05-13 15:13:00|83752.3|83727.3|83746.7|83721.7|83752.8|83727.8|83743.4|83718.4|45
1620918790000|2021-05-13 15:13:10|83746.6|83721.6|83757.3|83732.3|83770.1|83732.8|83745.3|83719.8|44
1620918800000|2021-05-13 15:13:20|83757.5|83732.5|83748.2|83723.2|83757.5|83732.5|83747.9|83722.9|48
1620918810000|2021-05-13 15:13:30|83748.5|83723.5|83754|83729|83755.2|83730.2|83748.5|83723.5|49
1620918820000|2021-05-13 15:13:40|83753.7|83728.7|83748.6|83723.6|83765.2|83736.2|83748|83715.2|59
1620918830000|2021-05-13 15:13:50|83748.5|83723.5|83733|83708|83750.6|83725.6|83732.6|83707.6|59
1620918840000|2021-05-13 15:14:00|83733.4|83708.4|83734.8|83709.8|83735.7|83710.7|83731.6|83706.6|43
1620918850000|2021-05-13 15:14:10|83734.7|83709.7|83741.2|83716.2|83741.2|83716.2|83734.1|83709.1|46
1620918860000|2021-05-13 15:14:20|83740.1|83715.1|83743.3|83718.3|83747.5|83722.5|83736.9|83711.9|55
1620918870000|2021-05-13 15:14:30|83743.6|83718.6|83759.3|83734.3|83773.6|83735.9|83743.4|83718.4|53
1620918880000|2021-05-13 15:14:40|83759.5|83734.5|83772.5|83747.5|83781.8|83748.5|83759.5|83730.5|54
1620918890000|2021-05-13 15:14:50|83772.9|83747.9|83761|83736|83774|83749|83761|83736|66
1620918900000|2021-05-13 15:15:00|83760.4|83735.4|83760.5|83735.5|83763.5|83738.5|83757.9|83732.9|56
1620918910000|2021-05-13 15:15:10|83758.9|83733.9|83762.6|83737.6|83766.6|83741.6|83758.9|83733.9|49
1620918920000|2021-05-13 15:15:20|83761.8|83736.8|83752.1|83727.1|83763.8|83738.8|83748.7|83723.7|53
1620918930000|2021-05-13 15:15:30|83751.9|83726.9|83739.2|83714.2|83758.7|83733.7|83739|83714|51
1620918940000|2021-05-13 15:15:40|83742.6|83717.6|83742.6|83717.6|83748|83723|83739.6|83714.6|54
1620918950000|2021-05-13 15:15:50|83742.7|83717.7|83732.6|83707.6|83743.4|83718.4|83732.1|83707.1|42
1620918960000|2021-05-13 15:16:00|83733.8|83708.8|83730.2|83705.2|83733.9|83708.9|83724.9|83699.9|55
1620918970000|2021-05-13 15:16:10|83730.4|83705.4|83726|83701|83731|83706|83722|83697|49
1620918980000|2021-05-13 15:16:20|83726.7|83701.7|83732.9|83707.9|83745.3|83708|83709.8|83684.8|70
1620918990000|2021-05-13 15:16:30|83732.3|83707.3|83735.5|83710.5|83751.4|83716.4|83730.7|83697.5|65
1620919000000|2021-05-13 15:16:40|83734.8|83709.8|83732|83707|83744.2|83719.2|83727|83702|60
1620919010000|2021-05-13 15:16:50|83731.8|83706.8|83735.3|83710.3|83735.3|83710.3|83721.5|83696.5|55
1620919020000|2021-05-13 15:17:00|83735.6|83710.6|83730.3|83705.3|83737.2|83712.2|83730.3|83705.3|48
1620919030000|2021-05-13 15:17:10|83731.3|83706.3|83728.4|83703.4|83732.3|83707.3|83725.5|83700.5|70
1620919040000|2021-05-13 15:17:20|83727.6|83702.6|83706.4|83681.4|83733.3|83702.6|83703.5|83663.6|74
1620919050000|2021-05-13 15:17:30|83707.2|83682.2|83717.3|83692.3|83717.4|83692.4|83706.8|83681.8|53
1620919060000|2021-05-13 15:17:40|83716.9|83691.9|83727.1|83702.1|83739.6|83704.7|83715.4|83688.8|53
1620919070000|2021-05-13 15:17:50|83728.5|83703.5|83717.5|83692.5|83730.8|83705.8|83717|83692|53
1620919080000|2021-05-13 15:18:00|83716.9|83691.9|83723.2|83698.2|83743.5|83705.6|83716.5|83686.6|61
1620919090000|2021-05-13 15:18:10|83723.6|83698.6|83715.2|83690.2|83730.5|83705.5|83713.9|83688.9|70
1620919100000|2021-05-13 15:18:20|83716.8|83691.8|83717.2|83692.2|83718.7|83693.7|83715.8|83690.8|41
1620919110000|2021-05-13 15:18:30|83717.4|83692.4|83715|83690|83717.5|83692.5|83708.2|83683.2|46
1620919120000|2021-05-13 15:18:40|83713.8|83688.8|83723.9|83698.9|83727.8|83702.8|83713.8|83688.8|63
1620919130000|2021-05-13 15:18:50|83724.3|83699.3|83727.1|83702.1|83727.1|83702.1|83720.6|83695.6|43
1620919140000|2021-05-13 15:19:00|83728.7|83703.7|83726.8|83701.8|83732|83707|83725.8|83700.8|69
1620919150000|2021-05-13 15:19:10|83726.9|83701.9|83712.9|83687.9|83726.9|83701.9|83712.7|83687.7|42
1620919160000|2021-05-13 15:19:20|83713.8|83688.8|83707.6|83682.6|83725.2|83691.5|83704.3|83675.2|62
1620919170000|2021-05-13 15:19:30|83707.5|83682.5|83706.9|83681.9|83719.7|83688.2|83700|83668.4|65
1620919180000|2021-05-13 15:19:40|83708.2|83683.2|83697.3|83672.3|83708.2|83683.2|83693.8|83668.8|65
1620919190000|2021-05-13 15:19:50|83697.8|83672.8|83697.1|83672.1|83697.8|83672.8|83695|83670|44
1620919200000|2021-05-13 15:20:00|83696.8|83671.8|83692.9|83667.9|83701.8|83676.8|83692.7|83667.7|59
1620919210000|2021-05-13 15:20:10|83692.4|83667.4|83698.6|83673.6|83712.6|83674.8|83689.4|83651.1|59
1620919220000|2021-05-13 15:20:20|83698.8|83673.8|83717.4|83692.4|83717.4|83692.4|83698.5|83673.5|58
1620919230000|2021-05-13 15:20:30|83716.9|83691.9|83717.3|83692.3|83717.4|83692.4|83713.6|83688.6|61
1620919240000|2021-05-13 15:20:40|83716.9|83691.9|83717.9|83692.9|83736.5|83697.8|83713.9|83684.5|63
1620919250000|2021-05-13 15:20:50|83717.7|83692.7|83720.6|83695.6|83725.8|83700.8|83717.3|83692.3|66
1620919260000|2021-05-13 15:21:00|83722.3|83697.3|83732.5|83707.5|83756.7|83719.9|83722.3|83693.9|69
1620919270000|2021-05-13 15:21:10|83732.8|83707.8|83741.6|83691.6|83744.7|83710|83730.4|83689|61
1620919280000|2021-05-13 15:21:20|83740.3|83690.3|83728.2|83703.2|83742.3|83706.1|83722|83690.3|60
1620919290000|2021-05-13 15:21:30|83728.8|83703.8|83738.3|83713.3|83738.3|83713.3|83723.3|83698.3|60
1620919300000|2021-05-13 15:21:40|83738.5|83713.5|83738.8|83713.8|83740.9|83715.9|83735.4|83710.4|53
1620919310000|2021-05-13 15:21:50|83738.7|83713.7|83731.8|83706.8|83749.5|83713.7|83728.8|83691.4|47
1620919320000|2021-05-13 15:22:00|83731.6|83706.6|83732.1|83707.1|83741.3|83716.3|83731|83706|61
1620919330000|2021-05-13 15:22:10|83732.6|83707.6|83731.1|83706.1|83733.9|83708.9|83730.4|83705.4|54
1620919340000|2021-05-13 15:22:20|83728.4|83703.4|83728.3|83703.3|83730.1|83705.1|83727.7|83702.7|59
1620919350000|2021-05-13 15:22:30|83728.9|83703.9|83722.8|83672.8|83730.9|83705.9|83721.4|83671.8|59
1620919360000|2021-05-13 15:22:40|83722|83672|83704.1|83679.1|83722.1|83681.2|83702|83664.8|53
1620919370000|2021-05-13 15:22:50|83704.2|83679.2|83704.1|83679.1|83708.9|83683.9|83702.7|83677.7|46
1620919380000|2021-05-13 15:23:00|83704.9|83679.9|83698.8|83673.8|83705.1|83680.1|83696.2|83671.2|58
1620919390000|2021-05-13 15:23:10|83699.7|83674.7|83713.6|83688.6|83729|83690|83699.7|83674.7|59
1620919400000|2021-05-13 15:23:20|83713.8|83688.8|83711.1|83686.1|83718.7|83690.7|83704.5|83667.4|39
1620919410000|2021-05-13 15:23:30|83710.9|83685.9|83717.4|83692.4|83718.5|83693.5|83709.3|83684.3|45
1620919420000|2021-05-13 15:23:40|83717.1|83692.1|83717.4|83692.4|83717.9|83692.9|83716.1|83691.1|35
1620919430000|2021-05-13 15:23:50|83717.1|83692.1|83701.6|83676.6|83717.7|83692.7|83694.6|83661.9|58
1620919440000|2021-05-13 15:24:00|83704|83679|83701.5|83676.5|83713.8|83679.5|83689.3|83654|74
1620919450000|2021-05-13 15:24:10|83701.7|83676.7|83706.4|83681.4|83706.6|83681.6|83695.4|83670.4|73
1620919460000|2021-05-13 15:24:20|83706.2|83681.2|83708.9|83683.9|83709.3|83684.3|83696.6|83671.6|59
1620919470000|2021-05-13 15:24:30|83708.5|83683.5|83701.6|83676.6|83711.6|83686.6|83701.6|83676.6|57
1620919480000|2021-05-13 15:24:40|83714.9|83664.9|83696.8|83671.8|83716.4|83679.2|83695.8|83664.4|58
1620919490000|2021-05-13 15:24:50|83698.1|83673.1|83706.6|83681.6|83707.4|83682.4|83694.9|83669.9|63
1620919500000|2021-05-13 15:25:00|83708.7|83683.7|83713.6|83663.6|83718|83688.4|83706.2|83656.2|74
1620919510000|2021-05-13 15:25:10|83713.5|83663.5|83714.1|83664.1|83716.8|83677.2|83694.7|83660.3|65
1620919520000|2021-05-13 15:25:20|83714|83664|83717.2|83692.2|83728|83692.3|83702.2|83664|65
1620919530000|2021-05-13 15:25:30|83717|83692|83723.4|83673.4|83730.2|83693.7|83715.7|83672.4|56
1620919540000|2021-05-13 15:25:40|83723|83673|83710.8|83685.8|83723|83688.6|83708.8|83673|66
1620919550000|2021-05-13 15:25:50|83709.9|83684.9|83714.2|83689.2|83726.5|83689.7|83707|83673.3|61
1620919560000|2021-05-13 15:26:00|83712.8|83687.8|83720.3|83695.3|83747.3|83697.3|83707.7|83669.1|72
1620919570000|2021-05-13 15:26:10|83718.5|83693.5|83726.1|83701.1|83743.6|83704.9|83718.5|83686.9|69
1620919580000|2021-05-13 15:26:20|83726.3|83701.3|83725.5|83700.5|83744.7|83706.2|83721.5|83692.7|60
1620919590000|2021-05-13 15:26:30|83724|83699|83718.2|83693.2|83736.2|83700|83716.2|83686.2|69
1620919600000|2021-05-13 15:26:40|83718.7|83693.7|83742.3|83692.3|83750.1|83703.6|83718.7|83685|73
1620919610000|2021-05-13 15:26:50|83742.8|83692.8|83768.2|83718.2|83776.7|83726.7|83729.5|83692.8|48
1620919620000|2021-05-13 15:27:00|83767.3|83717.3|83770.2|83720.2|83772.6|83735.5|83758|83717.3|60
1620919630000|2021-05-13 15:27:10|83770.3|83720.3|83748.2|83723.2|83771.3|83731.1|83746.7|83711.6|55
1620919640000|2021-05-13 15:27:20|83738.8|83713.8|83755.2|83730.2|83768.1|83730.7|83735.1|83696.3|74
1620919650000|2021-05-13 15:27:30|83754.9|83729.9|83780.6|83730.6|83784.3|83743.6|83754.3|83728.3|68
1620919660000|2021-05-13 15:27:40|83782.7|83732.7|83773.1|83748.1|83783.5|83749.5|83769.2|83731.3|58
1620919670000|2021-05-13 15:27:50|83773.2|83748.2|83796.5|83746.5|83796.9|83748.3|83769.3|83743.9|58
1620919680000|2021-05-13 15:28:00|83797.2|83747.2|83768.9|83743.9|83797.9|83749.2|83768.3|83733.5|71
1620919690000|2021-05-13 15:28:10|83769.1|83744.1|83773.1|83748.1|83774.4|83749.4|83767.3|83742.3|62
1620919700000|2021-05-13 15:28:20|83773.2|83748.2|83799|83749|83799|83759.8|83770.3|83739.1|59
1620919710000|2021-05-13 15:28:30|83798.5|83748.5|83781.3|83756.3|83799.4|83762.8|83777.6|83742.8|71
1620919720000|2021-05-13 15:28:40|83775.3|83750.3|83780.3|83755.3|83794.9|83757.3|83774.4|83743.1|65
1620919730000|2021-05-13 15:28:50|83779.8|83754.8|83779.6|83754.6|83780.3|83755.3|83775.6|83750.6|63
1620919740000|2021-05-13 15:29:00|83779.1|83754.1|83777.1|83752.1|83780.2|83755.2|83769.4|83744.4|64
1620919750000|2021-05-13 15:29:10|83777.2|83752.2|83778.6|83753.6|83779.3|83754.3|83775.6|83750.6|52
1620919760000|2021-05-13 15:29:20|83780.2|83755.2|83788.2|83738.2|83791.4|83755.2|83777.3|83737.9|50
1620919770000|2021-05-13 15:29:30|83789|83739|83794.2|83744.2|83795.5|83753.6|83776|83738|53
1620919780000|2021-05-13 15:29:40|83794.5|83744.5|83773.7|83748.7|83794.6|83753.5|83773.7|83738.9|42
1620919790000|2021-05-13 15:29:50|83774.5|83749.5|83775|83750|83777.4|83752.4|83771.4|83746.4|53
1620919800000|2021-05-13 15:30:00|83774.9|83749.9|83780.1|83755.1|83780.1|83755.1|83774.9|83749.9|49
1620919810000|2021-05-13 15:30:10|83779.4|83754.4|83776.4|83751.4|83779.4|83754.4|83775.5|83750.5|51
1620919820000|2021-05-13 15:30:20|83777.2|83752.2|83776.7|83751.7|83779.2|83754.2|83776.2|83751.2|39
1620919830000|2021-05-13 15:30:30|83776.9|83751.9|83775.1|83750.1|83777.5|83752.5|83774.7|83749.7|34
1620919840000|2021-05-13 15:30:40|83775|83750|83769.5|83744.5|83776.8|83751.8|83769.3|83744.3|51
1620919850000|2021-05-13 15:30:50|83769.7|83744.7|83729|83679|83776.1|83745.4|83719.2|83669.2|64
1620919860000|2021-05-13 15:31:00|83726.8|83676.8|83743.4|83693.4|83745.4|83695.4|83726.8|83676.8|71
1620919870000|2021-05-13 15:31:10|83743.9|83693.9|83744.9|83694.9|83746.5|83696.5|83743.9|83693.9|46
1620919880000|2021-05-13 15:31:20|83744.8|83694.8|83747|83697|83748.9|83698.9|83744.7|83694.7|44
1620919890000|2021-05-13 15:31:30|83747.1|83697.1|83745.7|83695.7|83748|83698|83742.8|83692.8|46
1620919900000|2021-05-13 15:31:40|83745.3|83695.3|83740|83690|83745.9|83704|83727.8|83689.2|55
1620919910000|2021-05-13 15:31:50|83741.9|83691.9|83743.2|83693.2|83743.8|83704.4|83728.6|83691.7|44
1620919920000|2021-05-13 15:32:00|83743.3|83693.3|83759.8|83709.8|83761|83711|83743.3|83693.3|56
1620919930000|2021-05-13 15:32:10|83759.6|83709.6|83760.8|83710.8|83761.8|83711.8|83759|83709|43
1620919940000|2021-05-13 15:32:20|83760.6|83710.6|83790.6|83740.6|83797.7|83747.7|83760.6|83710.6|50
1620919950000|2021-05-13 15:32:30|83790.4|83740.4|83787.8|83737.8|83791.6|83741.6|83787.3|83737.3|49
1620919960000|2021-05-13 15:32:40|83787.6|83737.6|83783.6|83733.6|83788|83738|83781.9|83731.9|39
1620919970000|2021-05-13 15:32:50|83783.7|83733.7|83781.4|83731.4|83783.7|83733.7|83779.3|83729.3|54
1620919980000|2021-05-13 15:33:00|83781.8|83731.8|83717.8|83667.8|83787.9|83737.9|83713.2|83663.2|66
1620919990000|2021-05-13 15:33:10|83716|83666|83738.5|83688.5|83741.6|83691.6|83715.2|83665.2|72
1620920000000|2021-05-13 15:33:20|83738.6|83688.6|83744.3|83694.3|83746|83696|83738.1|83688.1|61
1620920010000|2021-05-13 15:33:30|83746.2|83696.2|83748.4|83698.4|83751.6|83701.6|83745.1|83695.1|60
1620920020000|2021-05-13 15:33:40|83748.2|83698.2|83743.8|83693.8|83748.4|83698.4|83741|83691|59
1620920030000|2021-05-13 15:33:50|83743.7|83693.7|83744.5|83694.5|83746|83696|83742.2|83692.2|61
1620920040000|2021-05-13 15:34:00|83744.6|83694.6|83749.7|83699.7|83750.8|83712.7|83735.5|83694.5|54
1620920050000|2021-05-13 15:34:10|83749.6|83699.6|83753.5|83703.5|83753.6|83717|83741.1|83696.5|50
1620920060000|2021-05-13 15:34:20|83753.6|83703.6|83753.4|83703.4|83754.3|83704.3|83750.8|83700.8|36
1620920070000|2021-05-13 15:34:30|83753.3|83703.3|83759.9|83709.9|83759.9|83709.9|83753.2|83703.2|40
1620920080000|2021-05-13 15:34:40|83760.1|83710.1|83760.5|83710.5|83763.6|83713.6|83760.1|83710.1|48
1620920090000|2021-05-13 15:34:50|83760.4|83710.4|83756.8|83706.8|83761.1|83711.1|83755.5|83705.5|41
1620920100000|2021-05-13 15:35:00|83756.9|83706.9|83762.6|83712.6|83764|83725|83749.3|83706.9|52
1620920110000|2021-05-13 15:35:10|83762.5|83712.5|83769.1|83719.1|83769.4|83730.9|83750.6|83712.5|59
1620920120000|2021-05-13 15:35:20|83769|83719|83768.6|83718.6|83770.1|83730.5|83755.2|83718.4|36
1620920130000|2021-05-13 15:35:30|83768.5|83718.5|83770.5|83720.5|83770.9|83720.9|83768.5|83718.5|40
1620920140000|2021-05-13 15:35:40|83770.4|83720.4|83759.7|83734.7|83774.1|83735.6|83758.1|83719.5|43
1620920150000|2021-05-13 15:35:50|83759.5|83734.5|83771.5|83721.5|83772.1|83735.4|83758.9|83719.8|45
1620920160000|2021-05-13 15:36:00|83770.5|83720.5|83767.5|83717.5|83771|83721|83767.2|83717.2|33
1620920170000|2021-05-13 15:36:10|83767.6|83717.6|83771.5|83721.5|83772.9|83732.8|83756.4|83717.6|41
1620920180000|2021-05-13 15:36:20|83771.3|83721.3|83748.3|83723.3|83771.5|83732.9|83747.5|83710.9|59
1620920190000|2021-05-13 15:36:30|83748.5|83723.5|83755.6|83705.6|83762.4|83723.5|83744.5|83705.6|45
1620920200000|2021-05-13 15:36:40|83743|83718|83737.6|83712.6|83755.3|83718.4|83736.9|83702.3|54
1620920210000|2021-05-13 15:36:50|83737.4|83712.4|83750.2|83700.2|83751|83712.4|83735.6|83698.8|47
1620920220000|2021-05-13 15:37:00|83750.1|83700.1|83749.8|83699.8|83751.9|83701.9|83748.7|83698.7|49
1620920230000|2021-05-13 15:37:10|83749.9|83699.9|83747.2|83697.2|83751.8|83701.8|83747.2|83697.2|45
1620920240000|2021-05-13 15:37:20|83746|83696|83733.2|83708.2|83746|83709.8|83732.9|83696|32
1620920250000|2021-05-13 15:37:30|83733|83708|83736.9|83711.9|83750.6|83712.3|83730.8|83693.7|47
1620920260000|2021-05-13 15:37:40|83750.3|83700.3|83753.6|83703.6|83753.6|83713.7|83737.3|83700|44
1620920270000|2021-05-13 15:37:50|83740.7|83715.7|83741.4|83716.4|83742.2|83717.2|83740.3|83715.3|30
1620920280000|2021-05-13 15:38:00|83741.3|83716.3|83740.8|83715.8|83742.2|83717.2|83739.8|83714.8|32
1620920290000|2021-05-13 15:38:10|83740.7|83715.7|83738.7|83713.7|83755|83717.1|83738.6|83703.4|35
1620920300000|2021-05-13 15:38:20|83751.8|83701.8|83752|83702|83752.4|83702.4|83750.7|83700.7|18
1620920310000|2021-05-13 15:38:30|83752.1|83702.1|83735.1|83710.1|83752.2|83710.9|83734.5|83697.3|23
1620920320000|2021-05-13 15:38:40|83735.2|83710.2|83747.6|83697.6|83748.4|83710.3|83735.1|83696.6|29
1620920330000|2021-05-13 15:38:50|83747.7|83697.7|83750.3|83700.3|83751.1|83701.1|83747.7|83697.7|32
1620920340000|2021-05-13 15:39:00|83750.2|83700.2|83740.4|83690.4|83750.2|83700.2|83739.9|83689.9|55
1620920350000|2021-05-13 15:39:10|83740.9|83690.9|83738.8|83688.8|83741.5|83691.5|83738.4|83688.4|42
1620920360000|2021-05-13 15:39:20|83738.2|83688.2|83745.2|83695.2|83747.3|83697.3|83737.3|83687.3|46
1620920370000|2021-05-13 15:39:30|83745|83695|83750|83700|83752.2|83702.2|83745|83695|53
1620920380000|2021-05-13 15:39:40|83749.6|83699.6|83746.9|83696.9|83750.1|83700.1|83746.4|83696.4|49
1620920390000|2021-05-13 15:39:50|83746.5|83696.5|83746.6|83696.6|83748.6|83698.6|83746.5|83696.5|25
1620920400000|2021-05-13 15:40:00|83746.7|83696.7|83757.1|83707.1|83757.1|83718.7|83740.2|83696.7|54
1620920410000|2021-05-13 15:40:10|83756.8|83706.8|83744.9|83719.9|83757.9|83721.8|83744.7|83706.5|44
1620920420000|2021-05-13 15:40:20|83744.8|83719.8|83750.8|83725.8|83763.9|83727.2|83744.8|83709.1|47
1620920430000|2021-05-13 15:40:30|83751.1|83726.1|83764.7|83714.7|83768.9|83731.1|83750.9|83714.5|51
1620920440000|2021-05-13 15:40:40|83765.3|83715.3|83757.9|83732.9|83767.6|83732.9|83754.7|83715.3|41
1620920450000|2021-05-13 15:40:50|83757.8|83732.8|83779.5|83729.5|83786.7|83743.8|83757.8|83729.5|66
1620920460000|2021-05-13 15:41:00|83780|83730|83783.5|83733.5|83786.1|83743.4|83765.9|83728.5|62
1620920470000|2021-05-13 15:41:10|83783.4|83733.4|83783.5|83733.5|83785.1|83747.5|83768|83729.9|53
1620920480000|2021-05-13 15:41:20|83784.2|83734.2|83781.2|83731.2|83785|83744.6|83768.9|83731.2|48
1620920490000|2021-05-13 15:41:30|83781|83731|83785.7|83735.7|83786.6|83736.6|83780.6|83730.6|41
1620920500000|2021-05-13 15:41:40|83785.8|83735.8|83777.8|83752.8|83790.3|83752.8|83776.6|83735.2|40
1620920510000|2021-05-13 15:41:50|83778|83753|83776.9|83751.9|83778|83753|83776.4|83751.4|42
1620920520000|2021-05-13 15:42:00|83776.8|83751.8|83777.5|83752.5|83777.7|83752.7|83774.1|83749.1|41
1620920530000|2021-05-13 15:42:10|83777.4|83752.4|83789.5|83739.5|83790.8|83753.4|83776|83739.5|42
1620920540000|2021-05-13 15:42:20|83789.7|83739.7|83777.2|83752.2|83790.1|83752.2|83774.6|83739.7|40
1620920550000|2021-05-13 15:42:30|83777|83752|83785.9|83735.9|83786.4|83752.1|83776.6|83731.6|55
1620920560000|2021-05-13 15:42:40|83786.6|83736.6|83790|83740|83790.6|83740.6|83786.5|83736.5|39
1620920570000|2021-05-13 15:42:50|83789.7|83739.7|83789.1|83739.1|83790.4|83740.4|83788.4|83738.4|33
1620920580000|2021-05-13 15:43:00|83789.4|83739.4|83796.4|83746.4|83797|83747|83789.4|83739.4|48
1620920590000|2021-05-13 15:43:10|83796.2|83746.2|83801.6|83751.6|83802.4|83752.4|83796.2|83746.2|50
1620920600000|2021-05-13 15:43:20|83799.2|83749.2|83804.4|83754.4|83804.5|83754.5|83799.1|83749.1|38
1620920610000|2021-05-13 15:43:30|83804.3|83754.3|83804.8|83754.8|83806.6|83756.6|83803.4|83753.4|44
1620920620000|2021-05-13 15:43:40|83804.9|83754.9|83810|83760|83810.8|83760.8|83804.9|83754.9|53
1620920630000|2021-05-13 15:43:50|83809.3|83759.3|83817.6|83767.6|83817.6|83767.6|83809.3|83759.3|54
1620920640000|2021-05-13 15:44:00|83817.4|83767.4|83817.6|83767.6|83817.6|83767.6|83816|83766|39
1620920650000|2021-05-13 15:44:10|83817.8|83767.8|83828.2|83778.2|83828.2|83778.2|83817.4|83767.4|45
1620920660000|2021-05-13 15:44:20|83828.1|83778.1|83834.7|83784.7|83837.4|83787.4|83827.4|83777.4|51
1620920670000|2021-05-13 15:44:30|83835.7|83785.7|83850.3|83800.3|83851.1|83801.1|83823.9|83785.4|63
1620920680000|2021-05-13 15:44:40|83850.7|83800.7|83850.1|83800.1|83857|83812.4|83837.4|83799.7|59
1620920690000|2021-05-13 15:44:50|83852.2|83802.2|83852.7|83802.7|83853.3|83803.3|83849.6|83799.6|35
1620920700000|2021-05-13 15:45:00|83852.6|83802.6|83853.8|83803.8|83856.2|83806.2|83852.6|83802.6|42
1620920710000|2021-05-13 15:45:10|83853.5|83803.5|83850.1|83800.1|83853.9|83803.9|83848.2|83798.2|50
1620920720000|2021-05-13 15:45:20|83850.3|83800.3|83851.5|83801.5|83852.2|83802.2|83847.7|83797.7|53
1620920730000|2021-05-13 15:45:30|83851.3|83801.3|83852.9|83802.9|83852.9|83802.9|83846.9|83796.9|54
1620920740000|2021-05-13 15:45:40|83853|83803|83859.2|83809.2|83859.3|83809.3|83851.9|83801.9|40
1620920750000|2021-05-13 15:45:50|83858.9|83808.9|83854|83804|83859.1|83809.1|83853.8|83803.8|51
1620920760000|2021-05-13 15:46:00|83854.1|83804.1|83849.4|83799.4|83854.1|83804.1|83849.3|83799.3|44
1620920770000|2021-05-13 15:46:10|83849.7|83799.7|83841.1|83791.1|83850.1|83809.7|83828.7|83791.1|40
1620920780000|2021-05-13 15:46:20|83841.2|83791.2|83848.5|83798.5|83851.4|83813.8|83838.8|83790.5|54
1620920790000|2021-05-13 15:46:30|83848.3|83798.3|83853.5|83803.5|83855.8|83805.8|83845.9|83795.9|52
1620920800000|2021-05-13 15:46:40|83853.8|83803.8|83857.8|83807.8|83857.8|83807.8|83853.2|83803.2|40
1620920810000|2021-05-13 15:46:50|83857.9|83807.9|83858.9|83808.9|83862.2|83812.2|83857.9|83807.9|52
1620920820000|2021-05-13 15:47:00|83858.8|83808.8|83859.7|83809.7|83859.7|83809.7|83858.4|83808.4|50
1620920830000|2021-05-13 15:47:10|83859.8|83809.8|83864.2|83814.2|83864.9|83814.9|83859.7|83809.7|49
1620920840000|2021-05-13 15:47:20|83864.3|83814.3|83864.9|83814.9|83865.2|83815.2|83863|83813|37
1620920850000|2021-05-13 15:47:30|83865|83815|83858.6|83808.6|83865|83815|83856.7|83806.7|50
1620920860000|2021-05-13 15:47:40|83858.8|83808.8|83844.9|83794.9|83858.8|83808.8|83844.9|83794.9|52
1620920870000|2021-05-13 15:47:50|83841.3|83791.3|83837.5|83787.5|83843.7|83793.7|83832.4|83782.4|66
1620920880000|2021-05-13 15:48:00|83839|83789|83838.9|83788.9|83839|83789|83836.1|83786.1|46
1620920890000|2021-05-13 15:48:10|83838.6|83788.6|83839.8|83789.8|83840.4|83790.4|83831.4|83781.4|47
1620920900000|2021-05-13 15:48:20|83840.1|83790.1|83835.7|83785.7|83840.7|83790.7|83834.7|83784.7|44
1620920910000|2021-05-13 15:48:30|83836.1|83786.1|83830.2|83780.2|83836.8|83786.8|83826.8|83776.8|50
1620920920000|2021-05-13 15:48:40|83829.8|83779.8|83821.1|83771.1|83830.7|83780.7|83817.2|83767.2|58
1620920930000|2021-05-13 15:48:50|83821.9|83771.9|83821.6|83771.6|83822.2|83772.2|83818.3|83768.3|59
1620920940000|2021-05-13 15:49:00|83822.1|83772.1|83820.4|83770.4|83822.1|83772.1|83818.2|83768.2|30
1620920950000|2021-05-13 15:49:10|83820.3|83770.3|83821.6|83771.6|83821.6|83771.6|83816.9|83766.9|49
1620920960000|2021-05-13 15:49:20|83820.1|83770.1|83816.2|83766.2|83823|83773|83815.9|83765.9|45
1620920970000|2021-05-13 15:49:30|83816|83766|83812.2|83762.2|83817.1|83767.1|83812.1|83762.1|46
1620920980000|2021-05-13 15:49:40|83813.1|83763.1|83804.3|83754.3|83813.8|83763.8|83803.5|83753.5|61
1620920990000|2021-05-13 15:49:50|83804.5|83754.5|83798.9|83748.9|83804.6|83754.6|83798.8|83748.8|61
1620921000000|2021-05-13 15:50:00|83799.6|83749.6|83809.3|83759.3|83809.3|83759.3|83799.6|83749.6|62
1620921010000|2021-05-13 15:50:10|83809|83759|83803.5|83753.5|83809|83759|83803.2|83753.2|50
1620921020000|2021-05-13 15:50:20|83803.3|83753.3|83805.6|83755.6|83809.1|83770.5|83795.5|83751.1|60
1620921030000|2021-05-13 15:50:30|83805.7|83755.7|83801.7|83751.7|83807|83757|83801.4|83751.4|45
1620921040000|2021-05-13 15:50:40|83801.2|83751.2|83803.7|83753.7|83803.7|83753.7|83800.4|83750.4|43
1620921050000|2021-05-13 15:50:50|83803.8|83753.8|83804.6|83754.6|83805.3|83755.3|83803.8|83753.8|28
1620921060000|2021-05-13 15:51:00|83804.5|83754.5|83803.9|83753.9|83807.6|83757.6|83803.7|83753.7|46
1620921070000|2021-05-13 15:51:10|83803.8|83753.8|83804.1|83754.1|83806.5|83756.5|83803.1|83753.1|41
1620921080000|2021-05-13 15:51:20|83804.9|83754.9|83802.9|83752.9|83804.9|83754.9|83799.4|83749.4|45
1620921090000|2021-05-13 15:51:30|83801.4|83751.4|83801.2|83751.2|83805.4|83755.4|83800.5|83750.5|54
1620921100000|2021-05-13 15:51:40|83801.7|83751.7|83788.3|83763.3|83801.7|83765.2|83787.7|83751.4|38
1620921110000|2021-05-13 15:51:50|83788.9|83763.9|83802.9|83752.9|83805.4|83766|83788.9|83752|39
1620921120000|2021-05-13 15:52:00|83802.4|83752.4|83805.1|83755.1|83805.3|83755.3|83801.2|83751.2|47
1620921130000|2021-05-13 15:52:10|83804.9|83754.9|83805.5|83755.5|83806.1|83756.1|83803.5|83753.5|37
1620921140000|2021-05-13 15:52:20|83805.2|83755.2|83807.2|83757.2|83809.6|83759.6|83805|83755|34
1620921150000|2021-05-13 15:52:30|83806.9|83756.9|83805.2|83755.2|83807.4|83757.4|83803.9|83753.9|37
1620921160000|2021-05-13 15:52:40|83805.3|83755.3|83805.6|83755.6|83807.5|83757.5|83805.3|83755.3|37
1620921170000|2021-05-13 15:52:50|83805.5|83755.5|83807.8|83757.8|83807.8|83769.9|83791.4|83753.3|41
1620921180000|2021-05-13 15:53:00|83808|83758|83811.8|83761.8|83811.8|83761.8|83806.6|83756.6|38
1620921190000|2021-05-13 15:53:10|83810.8|83760.8|83813.4|83763.4|83814.5|83764.5|83810.8|83760.8|41
1620921200000|2021-05-13 15:53:20|83811.8|83761.8|83813.5|83763.5|83813.7|83763.7|83810.7|83760.7|37
1620921210000|2021-05-13 15:53:30|83813.4|83763.4|83820.9|83770.9|83821.3|83771.3|83813.4|83763.4|45
1620921220000|2021-05-13 15:53:40|83820.8|83770.8|83821.1|83771.1|83821.9|83771.9|83819.7|83769.7|31
1620921230000|2021-05-13 15:53:50|83819.7|83769.7|83809.2|83784.2|83820.9|83786.9|83807.7|83768.2|51
1620921240000|2021-05-13 15:54:00|83809.4|83784.4|83800.9|83775.9|83815.8|83784.7|83800.2|83764.2|61
1620921250000|2021-05-13 15:54:10|83801|83776|83804.4|83779.4|83820.2|83782.1|83799.9|83764.7|55
1620921260000|2021-05-13 15:54:20|83805|83780|83807.1|83782.1|83818.5|83783.1|83804.4|83765|55
1620921270000|2021-05-13 15:54:30|83807.3|83782.3|83805.3|83780.3|83808.1|83783.1|83804|83779|46
1620921280000|2021-05-13 15:54:40|83805.2|83780.2|83807.1|83782.1|83807.7|83782.7|83803.7|83778.7|38
1620921290000|2021-05-13 15:54:50|83807.2|83782.2|83817.5|83767.5|83817.9|83782.6|83805.9|83766.1|56
1620921300000|2021-05-13 15:55:00|83817.7|83767.7|83817.4|83767.4|83817.7|83767.7|83816.4|83766.4|40
1620921310000|2021-05-13 15:55:10|83817.6|83767.6|83805.7|83780.7|83817.9|83782.5|83801.4|83766.9|38
1620921320000|2021-05-13 15:55:20|83805.6|83780.6|83807.2|83782.2|83808.8|83783.8|83804.8|83779.8|51
1620921330000|2021-05-13 15:55:30|83807.4|83782.4|83821.9|83771.9|83822.2|83784.9|83807.4|83771.5|44
1620921340000|2021-05-13 15:55:40|83821.5|83771.5|83817.8|83767.8|83823|83773|83817.2|83767.2|58
1620921350000|2021-05-13 15:55:50|83818.1|83768.1|83814.6|83764.6|83818.9|83780.7|83803.4|83764.6|50
1620921360000|2021-05-13 15:56:00|83814.8|83764.8|83815.8|83765.8|83816.3|83766.3|83813.3|83763.3|54
1620921370000|2021-05-13 15:56:10|83815.7|83765.7|83803.8|83778.8|83820.9|83781.9|83803.8|83764.6|48
1620921380000|2021-05-13 15:56:20|83803.1|83778.1|83805|83780|83815.1|83782.5|83802.3|83764.6|43
1620921390000|2021-05-13 15:56:30|83804.9|83779.9|83812.1|83762.1|83814.7|83780.6|83801.6|83760.4|53
1620921400000|2021-05-13 15:56:40|83811.4|83761.4|83800.1|83775.1|83814.5|83777.3|83798.2|83761.4|62
1620921410000|2021-05-13 15:56:50|83800.3|83775.3|83802.7|83777.7|83803.1|83778.1|83800.2|83775.2|43
1620921420000|2021-05-13 15:57:00|83802.9|83777.9|83812|83787|83812.5|83787.5|83801.9|83776.9|56
1620921430000|2021-05-13 15:57:10|83812.1|83787.1|83812.5|83787.5|83813.5|83788.5|83810.7|83785.7|47
1620921440000|2021-05-13 15:57:20|83812.1|83787.1|83810.2|83785.2|83813.6|83788.6|83809.6|83784.6|40
1620921450000|2021-05-13 15:57:30|83809.9|83784.9|83815.1|83790.1|83816.2|83791.2|83809.9|83784.9|38
1620921460000|2021-05-13 15:57:40|83816.7|83791.7|83820|83795|83820|83795|83816.3|83791.3|46
1620921470000|2021-05-13 15:57:50|83819.4|83794.4|83819.5|83794.5|83822.9|83797.9|83818.5|83793.5|44
1620921480000|2021-05-13 15:58:00|83818.2|83793.2|83828.1|83778.1|83830|83793.2|83817.4|83774.1|57
1620921490000|2021-05-13 15:58:10|83828.2|83778.2|83826.3|83776.3|83829.2|83790.8|83814.9|83776.2|50
1620921500000|2021-05-13 15:58:20|83826.4|83776.4|83808.8|83783.8|83826.4|83785|83806.7|83768.8|46
1620921510000|2021-05-13 15:58:30|83809.1|83784.1|83810.7|83785.7|83810.7|83785.7|83807.2|83782.2|40
1620921520000|2021-05-13 15:58:40|83810.9|83785.9|83811.4|83786.4|83812.6|83787.6|83810.6|83785.6|41
1620921530000|2021-05-13 15:58:50|83811.2|83786.2|83827.7|83777.7|83828.2|83790.3|83811.1|83777.4|44
1620921540000|2021-05-13 15:59:00|83827.5|83777.5|83833.4|83808.4|83835.7|83810.7|83824.4|83775.6|63
1620921550000|2021-05-13 15:59:10|83837.2|83787.2|83813.7|83788.7|83837.2|83795|83812.8|83775.6|63
1620921560000|2021-05-13 15:59:20|83813.9|83788.9|83820.3|83770.3|83822|83789.5|83807.6|83769.9|52
1620921570000|2021-05-13 15:59:30|83819.8|83769.8|83792.6|83767.6|83819.9|83779.3|83790.3|83761.4|71
1620921580000|2021-05-13 15:59:40|83792.8|83767.8|83788.7|83763.7|83794.9|83769.9|83786.5|83761.5|67
1620921590000|2021-05-13 15:59:50|83788.9|83763.9|83782|83757|83797|83765.8|83782|83744|63
1620921600000|2021-05-13 16:00:00|83781.9|83756.9|83775.7|83725.7|83794.1|83756.9|83772.7|83722.7|69
1620921610000|2021-05-13 16:00:10|83776.1|83726.1|83781.3|83731.3|83782.1|83732.1|83776.1|83726.1|39
1620921620000|2021-05-13 16:00:20|83781.4|83731.4|83786|83736|83787.7|83737.7|83781|83731|52
1620921630000|2021-05-13 16:00:30|83786.4|83736.4|83790.9|83740.9|83790.9|83740.9|83784.5|83734.5|51
1620921640000|2021-05-13 16:00:40|83789.7|83739.7|83787.3|83737.3|83793.6|83743.6|83787.3|83737.3|37
1620921650000|2021-05-13 16:00:50|83791|83741|83789.8|83739.8|83791.5|83741.5|83787.3|83737.3|47
1620921660000|2021-05-13 16:01:00|83789.6|83739.6|83788.3|83738.3|83791.6|83741.6|83787.5|83737.5|46
1620921670000|2021-05-13 16:01:10|83787.7|83737.7|83780.2|83730.2|83789.9|83739.9|83776.5|83726.5|64
1620921680000|2021-05-13 16:01:20|83778.9|83728.9|83781.5|83731.5|83783.2|83744.9|83767.9|83728.1|58
1620921690000|2021-05-13 16:01:30|83783.5|83733.5|83776.1|83726.1|83785.2|83735.2|83775.6|83725.6|57
1620921700000|2021-05-13 16:01:40|83775.9|83725.9|83779.9|83729.9|83781.5|83731.5|83775.1|83725.1|50
1620921710000|2021-05-13 16:01:50|83779.7|83729.7|83773.8|83723.8|83780.9|83730.9|83773.2|83723.2|57
1620921720000|2021-05-13 16:02:00|83773.5|83723.5|83771.9|83721.9|83774|83724|83770.8|83720.8|45
1620921730000|2021-05-13 16:02:10|83771.6|83721.6|83759.3|83709.3|83771.9|83721.9|83755.1|83705.1|56
1620921740000|2021-05-13 16:02:20|83758.7|83708.7|83760|83710|83761.9|83711.9|83758.2|83708.2|44
1620921750000|2021-05-13 16:02:30|83758.8|83708.8|83763.6|83713.6|83764.2|83714.2|83758.5|83708.5|62
1620921760000|2021-05-13 16:02:40|83762.9|83712.9|83765.7|83715.7|83768.1|83718.1|83762.7|83712.7|48
1620921770000|2021-05-13 16:02:50|83765.4|83715.4|83763.4|83713.4|83766.6|83716.6|83761.8|83711.8|58
1620921780000|2021-05-13 16:03:00|83763.9|83713.9|83767.8|83717.8|83769.3|83719.3|83762.9|83712.9|62
1620921790000|2021-05-13 16:03:10|83767.5|83717.5|83762.3|83712.3|83768.1|83718.1|83761.5|83711.5|45
1620921800000|2021-05-13 16:03:20|83762.1|83712.1|83765.1|83715.1|83765.7|83715.7|83762|83712|32
1620921810000|2021-05-13 16:03:30|83764.9|83714.9|83765|83715|83765.6|83715.6|83763.4|83713.4|40
1620921820000|2021-05-13 16:03:40|83765.9|83715.9|83762.9|83712.9|83765.9|83715.9|83761.2|83711.2|36
1620921830000|2021-05-13 16:03:50|83762.8|83712.8|83766|83716|83766.2|83716.2|83762.8|83712.8|37
1620921840000|2021-05-13 16:04:00|83766.2|83716.2|83771.2|83721.2|83771.8|83721.8|83765.3|83715.3|51
1620921850000|2021-05-13 16:04:10|83771.4|83721.4|83776|83726|83776.9|83726.9|83771.4|83721.4|52
1620921860000|2021-05-13 16:04:20|83775.5|83725.5|83775.7|83725.7|83777.6|83727.6|83774.7|83724.7|42
1620921870000|2021-05-13 16:04:30|83775.6|83725.6|83773.3|83723.3|83777.6|83727.6|83773.3|83723.3|50
1620921880000|2021-05-13 16:04:40|83774|83724|83772.6|83722.6|83775.2|83725.2|83770.8|83720.8|44
1620921890000|2021-05-13 16:04:50|83772.4|83722.4|83770.1|83720.1|83772.7|83722.7|83769.1|83719.1|32
1620921900000|2021-05-13 16:05:00|83769.7|83719.7|83771.1|83721.1|83773|83723|83769.3|83719.3|45
1620921910000|2021-05-13 16:05:10|83771.3|83721.3|83772.6|83722.6|83773.5|83723.5|83770.1|83720.1|39
1620921920000|2021-05-13 16:05:20|83772.7|83722.7|83773|83723|83774.7|83724.7|83772.2|83722.2|31
1620921930000|2021-05-13 16:05:30|83770.2|83720.2|83773.3|83723.3|83775.4|83725.4|83770.1|83720.1|55
1620921940000|2021-05-13 16:05:40|83772.7|83722.7|83766.4|83716.4|83774|83730.9|83752.3|83715.5|47
1620921950000|2021-05-13 16:05:50|83766.1|83716.1|83769.7|83719.7|83769.8|83719.8|83765.9|83715.9|46
1620921960000|2021-05-13 16:06:00|83769.4|83719.4|83768.5|83718.5|83771.9|83721.9|83768.3|83718.3|50
1620921970000|2021-05-13 16:06:10|83768.7|83718.7|83775.1|83725.1|83775.7|83725.7|83768.7|83718.7|45
1620921980000|2021-05-13 16:06:20|83775.2|83725.2|83773.2|83723.2|83775.8|83725.8|83771.5|83721.5|34
1620921990000|2021-05-13 16:06:30|83771.1|83721.1|83771.3|83721.3|83771.7|83721.7|83769.1|83719.1|42
1620922000000|2021-05-13 16:06:40|83771.4|83721.4|83768.9|83718.9|83771.4|83721.4|83764.9|83714.9|39
1620922010000|2021-05-13 16:06:50|83768.4|83718.4|83768.5|83718.5|83772|83722|83768.1|83718.1|34
1620922020000|2021-05-13 16:07:00|83768.6|83718.6|83770.9|83720.9|83771.1|83721.1|83768.4|83718.4|27
1620922030000|2021-05-13 16:07:10|83771|83721|83766.8|83716.8|83771|83721|83766.2|83716.2|38
1620922040000|2021-05-13 16:07:20|83767.2|83717.2|83763.4|83713.4|83767.2|83717.2|83762|83712|27
1620922050000|2021-05-13 16:07:30|83764.2|83714.2|83756.4|83706.4|83766.9|83716.9|83756.4|83706.4|51
1620922060000|2021-05-13 16:07:40|83760.8|83710.8|83751.6|83701.6|83762.4|83712.4|83751.6|83701.6|47
1620922070000|2021-05-13 16:07:50|83751.7|83701.7|83749.1|83699.1|83751.9|83701.9|83745.6|83695.6|52
1620922080000|2021-05-13 16:08:00|83749.5|83699.5|83743.1|83693.1|83750.9|83700.9|83741.7|83691.7|41
1620922090000|2021-05-13 16:08:10|83744.3|83694.3|83741.4|83691.4|83744.3|83694.3|83740.9|83690.9|36
1620922100000|2021-05-13 16:08:20|83741.7|83691.7|83734.7|83684.7|83742.1|83692.1|83733.4|83683.4|51
1620922110000|2021-05-13 16:08:30|83734.8|83684.8|83737.8|83687.8|83738|83688|83734.8|83684.8|39
1620922120000|2021-05-13 16:08:40|83737.6|83687.6|83734|83684|83738.5|83688.5|83733.2|83683.2|50
1620922130000|2021-05-13 16:08:50|83734.1|83684.1|83728.7|83678.7|83734.5|83684.5|83728.5|83678.5|53
1620922140000|2021-05-13 16:09:00|83728.2|83678.2|83727.1|83677.1|83729.5|83679.5|83723.4|83673.4|42
1620922150000|2021-05-13 16:09:10|83726.7|83676.7|83725.2|83675.2|83728.4|83678.4|83724.2|83674.2|43
1620922160000|2021-05-13 16:09:20|83725.1|83675.1|83723.9|83673.9|83726.1|83676.1|83722.9|83672.9|47
1620922170000|2021-05-13 16:09:30|83723.5|83673.5|83724.6|83674.6|83725.1|83675.1|83721.7|83671.7|36
1620922180000|2021-05-13 16:09:40|83724.2|83674.2|83721.3|83671.3|83724.2|83674.2|83720.2|83670.2|35
1620922190000|2021-05-13 16:09:50|83721.1|83671.1|83719.4|83669.4|83722.1|83672.1|83716.3|83666.3|31
1620922200000|2021-05-13 16:10:00|83719.2|83669.2|83696.1|83646.1|83719.3|83669.3|83695.3|83645.3|67
1620922210000|2021-05-13 16:10:10|83697.6|83647.6|83697.4|83647.4|83699.2|83649.2|83696.6|83646.6|47
1620922220000|2021-05-13 16:10:20|83697.9|83647.9|83684.2|83634.2|83698.1|83648.1|83682.3|83632.3|59
1620922230000|2021-05-13 16:10:30|83683.5|83633.5|83677.3|83627.3|83683.5|83633.5|83675.8|83625.8|54
1620922240000|2021-05-13 16:10:40|83678.5|83628.5|83681.8|83631.8|83683.7|83633.7|83678.5|83628.5|50
1620922250000|2021-05-13 16:10:50|83681.5|83631.5|83680.3|83630.3|83683.7|83633.7|83678.7|83628.7|39
1620922260000|2021-05-13 16:11:00|83680|83630|83680.5|83630.5|83681.6|83631.6|83679.2|83629.2|38
1620922270000|2021-05-13 16:11:10|83680.6|83630.6|83681.2|83631.2|83681.9|83631.9|83678.4|83628.4|50
1620922280000|2021-05-13 16:11:20|83678.8|83628.8|83670.2|83620.2|83678.8|83628.8|83670.1|83620.1|57
1620922290000|2021-05-13 16:11:30|83670.3|83620.3|83666.7|83616.7|83670.9|83620.9|83665|83615|53
1620922300000|2021-05-13 16:11:40|83666.8|83616.8|83665.1|83615.1|83669.3|83619.3|83663.4|83613.4|47
1620922310000|2021-05-13 16:11:50|83665.4|83615.4|83658.3|83608.3|83665.4|83615.4|83657.8|83607.8|54
1620922320000|2021-05-13 16:12:00|83658.5|83608.5|83662.2|83612.2|83665.4|83615.4|83656.9|83606.9|50
1620922330000|2021-05-13 16:12:10|83662.4|83612.4|83660|83610|83663.5|83613.5|83660|83610|52
1620922340000|2021-05-13 16:12:20|83660.1|83610.1|83659.8|83609.8|83661.3|83611.3|83659.4|83609.4|31
1620922350000|2021-05-13 16:12:30|83660|83610|83667.7|83617.7|83671.1|83621.1|83659.8|83609.8|36
1620922360000|2021-05-13 16:12:40|83666.7|83616.7|83664.6|83614.6|83667.7|83617.7|83662.3|83612.3|42
1620922370000|2021-05-13 16:12:50|83666.6|83616.6|83660.1|83610.1|83667.4|83617.4|83658.9|83608.9|46
1620922380000|2021-05-13 16:13:00|83660.2|83610.2|83661.3|83611.3|83661.3|83611.3|83659.6|83609.6|30
1620922390000|2021-05-13 16:13:10|83662.2|83612.2|83661.1|83611.1|83663.6|83613.6|83660.3|83610.3|43
1620922400000|2021-05-13 16:13:20|83660.9|83610.9|83662.3|83612.3|83663|83613|83660.3|83610.3|24
1620922410000|2021-05-13 16:13:30|83663.7|83613.7|83666|83616|83668.3|83618.3|83661.3|83611.3|43
1620922420000|2021-05-13 16:13:40|83666.2|83616.2|83645.5|83595.5|83666.2|83616.2|83645.5|83595.5|55
1620922430000|2021-05-13 16:13:50|83642.6|83592.6|83647.5|83597.5|83647.5|83597.5|83642.3|83592.3|45
1620922440000|2021-05-13 16:14:00|83647.3|83597.3|83650.6|83600.6|83652.7|83602.7|83647.3|83597.3|46
1620922450000|2021-05-13 16:14:10|83650.5|83600.5|83654.3|83604.3|83654.7|83604.7|83649.8|83599.8|43
1620922460000|2021-05-13 16:14:20|83654|83604|83655|83605|83656.6|83606.6|83651.1|83601.1|48
1620922470000|2021-05-13 16:14:30|83654.8|83604.8|83655.7|83605.7|83657|83607|83654.8|83604.8|31
1620922480000|2021-05-13 16:14:40|83655.4|83605.4|83658.2|83608.2|83658.2|83608.2|83655.4|83605.4|41
1620922490000|2021-05-13 16:14:50|83658.6|83608.6|83652.5|83602.5|83658.8|83608.8|83652|83602|36
1620922500000|2021-05-13 16:15:00|83652.9|83602.9|83651.8|83601.8|83653.2|83603.2|83651.4|83601.4|22
1620922510000|2021-05-13 16:15:10|83651.7|83601.7|83649.4|83599.4|83654.2|83604.2|83649.4|83599.4|36
1620922520000|2021-05-13 16:15:20|83649|83599|83650.9|83600.9|83651.8|83601.8|83649|83599|30
1620922530000|2021-05-13 16:15:30|83650.3|83600.3|83647.7|83597.7|83651.8|83601.8|83643.2|83593.2|42
1620922540000|2021-05-13 16:15:40|83647.1|83597.1|83646.6|83596.6|83647.9|83597.9|83645.6|83595.6|30
1620922550000|2021-05-13 16:15:50|83647.3|83597.3|83647.2|83597.2|83648|83598|83646.6|83596.6|23
1620922560000|2021-05-13 16:16:00|83647.1|83597.1|83647.7|83597.7|83647.9|83597.9|83646|83596|35
1620922570000|2021-05-13 16:16:10|83647|83597|83650.3|83600.3|83650.7|83600.7|83646.6|83596.6|45
1620922580000|2021-05-13 16:16:20|83650.5|83600.5|83648.1|83598.1|83654.1|83604.1|83648|83598|38
1620922590000|2021-05-13 16:16:30|83648.2|83598.2|83647.3|83597.3|83648.8|83598.8|83647.1|83597.1|26
1620922600000|2021-05-13 16:16:40|83647.6|83597.6|83645.6|83595.6|83647.6|83597.6|83641.1|83591.1|42
1620922610000|2021-05-13 16:16:50|83646.5|83596.5|83630.4|83580.4|83647.1|83597.1|83629.3|83579.3|46
1620922620000|2021-05-13 16:17:00|83630.7|83580.7|83632.6|83582.6|83633.2|83583.2|83629.1|83579.1|43
1620922630000|2021-05-13 16:17:10|83631.1|83581.1|83632|83582|83637.1|83587.1|83629.6|83579.6|57
1620922640000|2021-05-13 16:17:20|83631.6|83581.6|83633.5|83583.5|83633.5|83583.5|83628|83578|36
1620922650000|2021-05-13 16:17:30|83632.2|83582.2|83633.5|83583.5|83634.2|83584.2|83629.5|83579.5|40
1620922660000|2021-05-13 16:17:40|83633.3|83583.3|83611.7|83586.7|83633.5|83586.7|83611.7|83576.4|43
1620922670000|2021-05-13 16:17:50|83612.8|83587.8|83626.6|83576.6|83632.6|83587.8|83612.8|83576.3|40
1620922680000|2021-05-13 16:18:00|83627.1|83577.1|83632.7|83582.7|83633|83583|83625.2|83575.2|56
1620922690000|2021-05-13 16:18:10|83632.4|83582.4|83633.3|83583.3|83633.6|83583.6|83630.8|83580.8|41
1620922700000|2021-05-13 16:18:20|83632.2|83582.2|83629.3|83579.3|83633.6|83583.6|83627.5|83577.5|56
1620922710000|2021-05-13 16:18:30|83629.2|83579.2|83628.6|83578.6|83629.4|83579.4|83626.2|83576.2|40
1620922720000|2021-05-13 16:18:40|83628.4|83578.4|83628|83578|83628.4|83578.4|83625.3|83575.3|38
1620922730000|2021-05-13 16:18:50|83628.2|83578.2|83630|83580|83630.1|83580.1|83627.6|83577.6|36
1620922740000|2021-05-13 16:19:00|83628.7|83578.7|83630.4|83580.4|83632.1|83582.1|83627.3|83577.3|51
1620922750000|2021-05-13 16:19:10|83630.8|83580.8|83632.9|83582.9|83634|83584|83630.8|83580.8|35
1620922760000|2021-05-13 16:19:20|83634.4|83584.4|83634.5|83584.5|83635|83585|83632.1|83582.1|32
1620922770000|2021-05-13 16:19:30|83634.4|83584.4|83649.8|83599.8|83650.3|83600.3|83634.4|83584.4|49
1620922780000|2021-05-13 16:19:40|83649.5|83599.5|83655|83605|83655.5|83605.5|83649.5|83599.5|44
1620922790000|2021-05-13 16:19:50|83654.8|83604.8|83656|83606|83656|83606|83653.6|83603.6|38
1620922800000|2021-05-13 16:20:00|83655.9|83605.9|83654.7|83604.7|83656|83606|83653|83603|37
1620922810000|2021-05-13 16:20:10|83654.4|83604.4|83650.5|83600.5|83656.1|83606.1|83650.5|83600.5|28
1620922820000|2021-05-13 16:20:20|83650.1|83600.1|83653.2|83603.2|83654.9|83604.9|83650.1|83600.1|45
1620922830000|2021-05-13 16:20:30|83651.8|83601.8|83657.1|83607.1|83657.1|83607.1|83651.3|83601.3|31
1620922840000|2021-05-13 16:20:40|83656.9|83606.9|83658.9|83608.9|83659|83609|83655.7|83605.7|32
1620922850000|2021-05-13 16:20:50|83657.6|83607.6|83656.4|83606.4|83658.9|83608.9|83653.3|83603.3|41
1620922860000|2021-05-13 16:21:00|83655.8|83605.8|83658.4|83608.4|83659|83609|83655.2|83605.2|50
1620922870000|2021-05-13 16:21:10|83659.8|83609.8|83667.2|83617.2|83667.2|83617.2|83659.8|83609.8|42
1620922880000|2021-05-13 16:21:20|83666.6|83616.6|83669.2|83619.2|83669.4|83619.4|83666.1|83616.1|43
1620922890000|2021-05-13 16:21:30|83668.9|83618.9|83669.2|83619.2|83670|83620|83668.4|83618.4|22
1620922900000|2021-05-13 16:21:40|83669.5|83619.5|83670.4|83620.4|83670.4|83620.4|83668|83618|25
1620922910000|2021-05-13 16:21:50|83670.6|83620.6|83669.8|83619.8|83670.6|83620.6|83667.8|83617.8|35
1620922920000|2021-05-13 16:22:00|83669.6|83619.6|83669.9|83619.9|83671.7|83621.7|83669.6|83619.6|31
1620922930000|2021-05-13 16:22:10|83670.5|83620.5|83667.7|83617.7|83670.6|83620.6|83666.4|83616.4|33
1620922940000|2021-05-13 16:22:20|83667.1|83617.1|83668.2|83618.2|83673.1|83623.1|83667.1|83617.1|48
1620922950000|2021-05-13 16:22:30|83669.4|83619.4|83664.5|83614.5|83669.7|83619.7|83663.9|83613.9|33
1620922960000|2021-05-13 16:22:40|83664.1|83614.1|83663.6|83613.6|83664.9|83614.9|83663.2|83613.2|21
1620922970000|2021-05-13 16:22:50|83663.4|83613.4|83660.4|83610.4|83664.1|83614.1|83660|83610|28
1620922980000|2021-05-13 16:23:00|83660.6|83610.6|83661.6|83611.6|83662.2|83612.2|83659.9|83609.9|33
1620922990000|2021-05-13 16:23:10|83661|83611|83666.1|83616.1|83667.6|83617.6|83660.3|83610.3|50
1620923000000|2021-05-13 16:23:20|83667.1|83617.1|83673.6|83623.6|83674.2|83624.2|83665.6|83615.6|54
1620923010000|2021-05-13 16:23:30|83673.3|83623.3|83672.5|83622.5|83676.9|83626.9|83672.4|83622.4|48
1620923020000|2021-05-13 16:23:40|83672.8|83622.8|83676.7|83626.7|83677.8|83627.8|83672.4|83622.4|38
1620923030000|2021-05-13 16:23:50|83675.6|83625.6|83676.6|83626.6|83678.1|83628.1|83674.1|83624.1|28
1620923040000|2021-05-13 16:24:00|83676.8|83626.8|83675.5|83625.5|83676.8|83626.8|83672.9|83622.9|43
1620923050000|2021-05-13 16:24:10|83676.2|83626.2|83679.2|83629.2|83679.5|83629.5|83676.1|83626.1|47
1620923060000|2021-05-13 16:24:20|83679.3|83629.3|83679|83629|83679.9|83629.9|83676.4|83626.4|37
1620923070000|2021-05-13 16:24:30|83678.9|83628.9|83681.5|83631.5|83682.4|83632.4|83678.1|83628.1|42
1620923080000|2021-05-13 16:24:40|83681.4|83631.4|83682.1|83632.1|83682.1|83632.1|83678.6|83628.6|27
1620923090000|2021-05-13 16:24:50|83681|83631|83685.3|83635.3|83686.4|83636.4|83680.1|83630.1|46
1620923100000|2021-05-13 16:25:00|83683.9|83633.9|83684.6|83634.6|83685.5|83635.5|83683.7|83633.7|34
1620923110000|2021-05-13 16:25:10|83684.4|83634.4|83682.5|83632.5|83685|83635|83681.8|83631.8|45
1620923120000|2021-05-13 16:25:20|83681.8|83631.8|83686|83636|83687.9|83637.9|83681.8|83631.8|39
1620923130000|2021-05-13 16:25:30|83686.1|83636.1|83685.8|83635.8|83687.1|83637.1|83684.8|83634.8|26
1620923140000|2021-05-13 16:25:40|83686|83636|83683.8|83633.8|83688|83647.9|83672.8|83632.1|26
1620923150000|2021-05-13 16:25:50|83683.2|83633.2|83683|83633|83686.6|83648.2|83670.6|83632.4|29
1620923160000|2021-05-13 16:26:00|83682.6|83632.6|83683.2|83633.2|83684.4|83634.4|83680.3|83630.3|34
1620923170000|2021-05-13 16:26:10|83682.9|83632.9|83670.8|83620.8|83682.9|83632.9|83670.7|83620.7|63
1620923180000|2021-05-13 16:26:20|83670.6|83620.6|83661.5|83611.5|83671.3|83621.3|83660.8|83610.8|65
1620923190000|2021-05-13 16:26:30|83660.3|83610.3|83654.9|83604.9|83665.2|83615.2|83654.9|83604.9|67
1620923200000|2021-05-13 16:26:40|83656.2|83606.2|83644.8|83594.8|83656.9|83606.9|83641.8|83591.8|62
1620923210000|2021-05-13 16:26:50|83643.6|83593.6|83643.2|83593.2|83644.4|83594.4|83641.9|83591.9|50
1620923220000|2021-05-13 16:27:00|83643.1|83593.1|83642.6|83592.6|83645.3|83595.3|83641.1|83591.1|48
1620923230000|2021-05-13 16:27:10|83643.1|83593.1|83646.3|83596.3|83648.2|83598.2|83642.8|83592.8|31
1620923240000|2021-05-13 16:27:20|83646.8|83596.8|83643.8|83593.8|83646.9|83596.9|83643.8|83593.8|41
1620923250000|2021-05-13 16:27:30|83644.1|83594.1|83623.9|83573.9|83644.3|83594.3|83622.1|83572.1|45
1620923260000|2021-05-13 16:27:40|83622.8|83572.8|83619.6|83569.6|83624|83574|83616.8|83566.8|57
1620923270000|2021-05-13 16:27:50|83619.9|83569.9|83632.1|83582.1|83636.3|83586.3|83619.9|83569.9|63
1620923280000|2021-05-13 16:28:00|83632.6|83582.6|83633|83583|83633.8|83583.8|83627.9|83577.9|51
1620923290000|2021-05-13 16:28:10|83633.3|83583.3|83635.9|83585.9|83636.3|83586.3|83633.1|83583.1|45
1620923300000|2021-05-13 16:28:20|83633.8|83583.8|83635|83585|83636.9|83586.9|83633.6|83583.6|44
1620923310000|2021-05-13 16:28:30|83635.7|83585.7|83633.5|83583.5|83636.4|83586.4|83633.5|83583.5|42
1620923320000|2021-05-13 16:28:40|83633.6|83583.6|83633.3|83583.3|83636.1|83586.1|83632.4|83582.4|54
1620923330000|2021-05-13 16:28:50|83632.3|83582.3|83634.9|83584.9|83637.7|83587.7|83632.3|83582.3|46
1620923340000|2021-05-13 16:29:00|83633.7|83583.7|83636.1|83586.1|83638.7|83588.7|83633.7|83583.7|55
1620923350000|2021-05-13 16:29:10|83635.4|83585.4|83635.1|83585.1|83637.2|83587.2|83630.9|83580.9|57
1620923360000|2021-05-13 16:29:20|83634.6|83584.6|83634.3|83584.3|83638.3|83588.3|83634.3|83584.3|44
1620923370000|2021-05-13 16:29:30|83634.2|83584.2|83632.6|83582.6|83634.6|83584.6|83630.7|83580.7|54
1620923380000|2021-05-13 16:29:40|83632.7|83582.7|83632.9|83582.9|83634.5|83584.5|83628.8|83578.8|58
1620923390000|2021-05-13 16:29:50|83633.1|83583.1|83628.7|83578.7|83633.9|83583.9|83626.1|83576.1|58
1620923400000|2021-05-13 16:30:00|83627.9|83577.9|83630.5|83580.5|83631.2|83581.2|83627.1|83577.1|50
1620923410000|2021-05-13 16:30:10|83631.3|83581.3|83629|83579|83631.3|83581.3|83625.7|83575.7|59
1620923420000|2021-05-13 16:30:20|83626.8|83576.8|83598|83548|83626.8|83576.8|83598|83548|66
1620923430000|2021-05-13 16:30:30|83597.9|83547.9|83592.4|83542.4|83600.8|83550.8|83591.9|83541.9|53
1620923440000|2021-05-13 16:30:40|83593.2|83543.2|83587|83537|83593.5|83543.5|83587|83537|51
1620923450000|2021-05-13 16:30:50|83587.4|83537.4|83584.6|83534.6|83587.9|83537.9|83583.4|83533.4|33
1620923460000|2021-05-13 16:31:00|83584.8|83534.8|83582.6|83532.6|83585.6|83535.6|83582|83532|43
1620923470000|2021-05-13 16:31:10|83583|83533|83586.7|83536.7|83587|83537|83580.3|83530.3|46
1620923480000|2021-05-13 16:31:20|83586.3|83536.3|83587.8|83537.8|83590.4|83540.4|83586.3|83536.3|47
1620923490000|2021-05-13 16:31:30|83588.2|83538.2|83585|83535|83589.9|83539.9|83582.5|83532.5|45
1620923500000|2021-05-13 16:31:40|83585.2|83535.2|83585.3|83535.3|83588.1|83538.1|83583.7|83533.7|36
1620923510000|2021-05-13 16:31:50|83584.7|83534.7|83581.1|83531.1|83586.1|83536.1|83581.1|83531.1|27
1620923520000|2021-05-13 16:32:00|83577.8|83527.8|83575.6|83525.6|83581.4|83531.4|83572.5|83522.5|55
1620923530000|2021-05-13 16:32:10|83575.2|83525.2|83576.3|83526.3|83577.6|83527.6|83575.2|83525.2|32
1620923540000|2021-05-13 16:32:20|83576|83526|83576|83526|83576.8|83526.8|83575.7|83525.7|26
1620923550000|2021-05-13 16:32:30|83576.2|83526.2|83576.9|83526.9|83577.7|83527.7|83575.5|83525.5|18
1620923560000|2021-05-13 16:32:40|83576.4|83526.4|83575.6|83525.6|83577.2|83527.2|83574.9|83524.9|35
1620923570000|2021-05-13 16:32:50|83576|83526|83577.2|83527.2|83577.7|83527.7|83575.7|83525.7|25
1620923580000|2021-05-13 16:33:00|83577.1|83527.1|83570.6|83520.6|83577.3|83527.3|83570.4|83520.4|33
1620923590000|2021-05-13 16:33:10|83570.9|83520.9|83570.4|83520.4|83573.2|83523.2|83569.1|83519.1|27
1620923600000|2021-05-13 16:33:20|83569.6|83519.6|83572.2|83522.2|83572.5|83522.5|83569.2|83519.2|48
1620923610000|2021-05-13 16:33:30|83572.6|83522.6|83569.1|83519.1|83572.6|83522.6|83567.7|83517.7|47
1620923620000|2021-05-13 16:33:40|83569|83519|83571.8|83521.8|83573.4|83523.4|83568.6|83518.6|30
1620923630000|2021-05-13 16:33:50|83573.2|83523.2|83572.8|83522.8|83574.2|83524.2|83571.1|83521.1|39
1620923640000|2021-05-13 16:34:00|83572.4|83522.4|83574.5|83524.5|83576.8|83526.8|83571.6|83521.6|34
1620923650000|2021-05-13 16:34:10|83575.3|83525.3|83575.3|83525.3|83581.9|83531.9|83572.4|83522.4|45
1620923660000|2021-05-13 16:34:20|83571.5|83521.5|83574.5|83524.5|83575|83525|83571|83521|53
1620923670000|2021-05-13 16:34:30|83574.4|83524.4|83575|83525|83577.6|83527.6|83568.3|83518.3|52
1620923680000|2021-05-13 16:34:40|83575.1|83525.1|83570.5|83520.5|83576.8|83526.8|83567.1|83517.1|47
1620923690000|2021-05-13 16:34:50|83570|83520|83573.6|83523.6|83581.4|83531.4|83569.9|83519.9|49
1620923700000|2021-05-13 16:35:00|83574.3|83524.3|83587.8|83537.8|83590|83540|83572.9|83522.9|53
1620923710000|2021-05-13 16:35:10|83588.7|83538.7|83579.9|83529.9|83590.9|83540.9|83571.8|83521.8|64
1620923720000|2021-05-13 16:35:20|83579.6|83529.6|83570.8|83520.8|83592.8|83542.8|83570.5|83520.5|61
1620923730000|2021-05-13 16:35:30|83570.9|83520.9|83576.2|83526.2|83578|83528|83569.8|83519.8|46
1620923740000|2021-05-13 16:35:40|83573.7|83523.7|83572.9|83522.9|83575.1|83525.1|83572.3|83522.3|53
1620923750000|2021-05-13 16:35:50|83573.6|83523.6|83572.9|83522.9|83575.4|83525.4|83568.7|83518.7|44
1620923760000|2021-05-13 16:36:00|83572.4|83522.4|83568.4|83518.4|83572.6|83522.6|83564.3|83514.3|45
1620923770000|2021-05-13 16:36:10|83567.2|83517.2|83571.4|83521.4|83576.7|83526.7|83567.2|83517.2|57
1620923780000|2021-05-13 16:36:20|83570.5|83520.5|83566.4|83516.4|83570.9|83520.9|83563|83513|39
1620923790000|2021-05-13 16:36:30|83564.3|83514.3|83573.8|83523.8|83573.8|83523.8|83564.3|83514.3|49
1620923800000|2021-05-13 16:36:40|83574.1|83524.1|83574.1|83524.1|83575.2|83525.2|83573.2|83523.2|39
1620923810000|2021-05-13 16:36:50|83575.1|83525.1|83577.8|83527.8|83581.6|83531.6|83575.1|83525.1|44
1620923820000|2021-05-13 16:37:00|83577.3|83527.3|83581|83531|83581.8|83531.8|83575.7|83525.7|41
1620923830000|2021-05-13 16:37:10|83581.1|83531.1|83581.4|83531.4|83584.5|83534.5|83580.1|83530.1|28
1620923840000|2021-05-13 16:37:20|83581.2|83531.2|83583.5|83533.5|83584.3|83534.3|83580.8|83530.8|26
1620923850000|2021-05-13 16:37:30|83583.1|83533.1|83582.3|83532.3|83583.8|83533.8|83582.2|83532.2|22
1620923860000|2021-05-13 16:37:40|83581.9|83531.9|83582.1|83532.1|83583.3|83533.3|83581.2|83531.2|24
1620923870000|2021-05-13 16:37:50|83582.4|83532.4|83580.4|83530.4|83583.3|83533.3|83580.2|83530.2|39
1620923880000|2021-05-13 16:38:00|83580.3|83530.3|83577.7|83527.7|83582.4|83532.4|83577.7|83527.7|32
1620923890000|2021-05-13 16:38:10|83578.5|83528.5|83578.6|83528.6|83580.6|83530.6|83575.3|83525.3|25
1620923900000|2021-05-13 16:38:20|83577.7|83527.7|83578.8|83528.8|83579.3|83529.3|83577.4|83527.4|22
1620923910000|2021-05-13 16:38:30|83579.2|83529.2|83578.8|83528.8|83579.2|83529.2|83577.2|83527.2|20
1620923920000|2021-05-13 16:38:40|83578.6|83528.6|83576.1|83526.1|83579.5|83529.5|83576|83526|18
1620923930000|2021-05-13 16:38:50|83575.9|83525.9|83575.6|83525.6|83577.5|83527.5|83575.1|83525.1|14
1620923940000|2021-05-13 16:39:00|83575.2|83525.2|83572.9|83522.9|83576.6|83526.6|83572.9|83522.9|22
1620923950000|2021-05-13 16:39:10|83573.8|83523.8|83575.1|83525.1|83575.8|83525.8|83572.8|83522.8|27
1620923960000|2021-05-13 16:39:20|83574.5|83524.5|83578|83528|83578.8|83528.8|83574.5|83524.5|23
1620923970000|2021-05-13 16:39:30|83577.7|83527.7|83579.2|83529.2|83579.6|83529.6|83576.4|83526.4|23
1620923980000|2021-05-13 16:39:40|83579.4|83529.4|83583.7|83533.7|83584.6|83534.6|83579|83529|35
1620923990000|2021-05-13 16:39:50|83584|83534|83587.9|83537.9|83590.1|83540.1|83583.2|83533.2|47
1620924000000|2021-05-13 16:40:00|83587.7|83537.7|83581.5|83531.5|83589.6|83539.6|83579.3|83529.3|44
1620924010000|2021-05-13 16:40:10|83580.3|83530.3|83580.2|83530.2|83580.8|83530.8|83575.8|83525.8|43
1620924020000|2021-05-13 16:40:20|83580.1|83530.1|83580.3|83530.3|83582.6|83532.6|83579.8|83529.8|38
1620924030000|2021-05-13 16:40:30|83580.4|83530.4|83581.9|83531.9|83582.3|83532.3|83580.4|83530.4|32
1620924040000|2021-05-13 16:40:40|83581.6|83531.6|83578.9|83528.9|83582.3|83532.3|83578.5|83528.5|33
1620924050000|2021-05-13 16:40:50|83578.8|83528.8|83578.5|83528.5|83579.7|83529.7|83575.7|83525.7|39
1620924060000|2021-05-13 16:41:00|83578.7|83528.7|83582.2|83532.2|83583.2|83533.2|83578.7|83528.7|53
1620924070000|2021-05-13 16:41:10|83582.4|83532.4|83580.5|83530.5|83584|83534|83580.5|83530.5|39
1620924080000|2021-05-13 16:41:20|83580.1|83530.1|83579.9|83529.9|83580.6|83530.6|83576.4|83526.4|43
1620924090000|2021-05-13 16:41:30|83578.7|83528.7|83579.4|83529.4|83580.9|83530.9|83578.7|83528.7|27
1620924100000|2021-05-13 16:41:40|83579.7|83529.7|83583.8|83533.8|83584|83534|83578.5|83528.5|38
1620924110000|2021-05-13 16:41:50|83584.3|83534.3|83582.9|83532.9|83585.7|83535.7|83581.9|83531.9|34
1620924120000|2021-05-13 16:42:00|83583.2|83533.2|83584|83534|83585.3|83535.3|83583.2|83533.2|24
1620924130000|2021-05-13 16:42:10|83584.2|83534.2|83584.6|83534.6|83584.6|83534.6|83583.6|83533.6|25
1620924140000|2021-05-13 16:42:20|83584.5|83534.5|83583.1|83533.1|83585.1|83535.1|83581.6|83531.6|26
1620924150000|2021-05-13 16:42:30|83583.2|83533.2|83583.8|83533.8|83585.2|83535.2|83583|83533|37
1620924160000|2021-05-13 16:42:40|83584.2|83534.2|83581.7|83531.7|83584.4|83534.4|83580.6|83530.6|44
1620924170000|2021-05-13 16:42:50|83580.3|83530.3|83581.4|83531.4|83582.8|83532.8|83580.3|83530.3|26
1620924180000|2021-05-13 16:43:00|83581.5|83531.5|83581.3|83531.3|83581.6|83531.6|83579.6|83529.6|41
1620924190000|2021-05-13 16:43:10|83581.4|83531.4|83573.9|83523.9|83581.4|83531.4|83572.1|83522.1|31
1620924200000|2021-05-13 16:43:20|83574.8|83524.8|83575|83525|83575.4|83525.4|83573.4|83523.4|31
1620924210000|2021-05-13 16:43:30|83575.3|83525.3|83573.7|83523.7|83576.1|83526.1|83573.6|83523.6|24
1620924220000|2021-05-13 16:43:40|83573.8|83523.8|83573.7|83523.7|83574.9|83524.9|83572.9|83522.9|26
1620924230000|2021-05-13 16:43:50|83574.3|83524.3|83570.5|83520.5|83575.6|83525.6|83570.5|83520.5|35
1620924240000|2021-05-13 16:44:00|83570.4|83520.4|83567.5|83517.5|83570.4|83520.4|83564.6|83514.6|52
1620924250000|2021-05-13 16:44:10|83567.8|83517.8|83565.7|83515.7|83567.8|83517.8|83565.2|83515.2|25
1620924260000|2021-05-13 16:44:20|83565.6|83515.6|83566.9|83516.9|83568.6|83518.6|83565.6|83515.6|26
1620924270000|2021-05-13 16:44:30|83567|83517|83570.3|83520.3|83571.7|83521.7|83567|83517|30
1620924280000|2021-05-13 16:44:40|83570.6|83520.6|83573.1|83523.1|83573.7|83523.7|83570.2|83520.2|33
1620924290000|2021-05-13 16:44:50|83573.6|83523.6|83572.3|83522.3|83576.5|83526.5|83572.1|83522.1|33
1620924300000|2021-05-13 16:45:00|83572.4|83522.4|83569.5|83519.5|83572.4|83522.4|83568.7|83518.7|51
1620924310000|2021-05-13 16:45:10|83569.6|83519.6|83569.8|83519.8|83571.2|83521.2|83568.4|83518.4|43
1620924320000|2021-05-13 16:45:20|83569.6|83519.6|83569.8|83519.8|83573.5|83523.5|83569.5|83519.5|43
1620924330000|2021-05-13 16:45:30|83570.3|83520.3|83566.5|83516.5|83571.2|83521.2|83566.1|83516.1|59
1620924340000|2021-05-13 16:45:40|83566.4|83516.4|83567.4|83517.4|83569.4|83519.4|83565.4|83515.4|35
1620924350000|2021-05-13 16:45:50|83567|83517|83565.9|83515.9|83568.8|83518.8|83565.9|83515.9|36
1620924360000|2021-05-13 16:46:00|83566.5|83516.5|83564.3|83514.3|83567.7|83517.7|83563.2|83513.2|30
1620924370000|2021-05-13 16:46:10|83564.1|83514.1|83568.7|83518.7|83568.7|83518.7|83563.6|83513.6|42
1620924380000|2021-05-13 16:46:20|83568|83518|83568.3|83518.3|83569.6|83519.6|83567.2|83517.2|53
1620924390000|2021-05-13 16:46:30|83568.4|83518.4|83569.9|83519.9|83570.2|83520.2|83568.3|83518.3|32
1620924400000|2021-05-13 16:46:40|83569.8|83519.8|83568|83518|83572.3|83522.3|83567.6|83517.6|40
1620924410000|2021-05-13 16:46:50|83567.9|83517.9|83568.1|83518.1|83568.9|83518.9|83567.6|83517.6|27
1620924420000|2021-05-13 16:47:00|83568.3|83518.3|83562|83512|83568.6|83518.6|83562|83512|50
1620924430000|2021-05-13 16:47:10|83562.1|83512.1|83563.1|83513.1|83564.4|83514.4|83562.1|83512.1|52
1620924440000|2021-05-13 16:47:20|83563.6|83513.6|83563.9|83513.9|83565.3|83515.3|83563.6|83513.6|26
1620924450000|2021-05-13 16:47:30|83564.7|83514.7|83564.6|83514.6|83565.8|83515.8|83564|83514|22
1620924460000|2021-05-13 16:47:40|83564.7|83514.7|83565.5|83515.5|83566.7|83516.7|83563.4|83513.4|44
1620924470000|2021-05-13 16:47:50|83564.7|83514.7|83561|83511|83565.4|83515.4|83561|83511|42
1620924480000|2021-05-13 16:48:00|83561.3|83511.3|83561.7|83511.7|83563.2|83513.2|83559.8|83509.8|39
1620924490000|2021-05-13 16:48:10|83562.6|83512.6|83559.1|83509.1|83562.6|83512.6|83558.1|83508.1|34
1620924500000|2021-05-13 16:48:20|83559.3|83509.3|83563.8|83513.8|83564.4|83514.4|83559.3|83509.3|40
1620924510000|2021-05-13 16:48:30|83564.3|83514.3|83560.9|83510.9|83564.8|83514.8|83560.9|83510.9|46
1620924520000|2021-05-13 16:48:40|83561.1|83511.1|83553.7|83503.7|83562.5|83512.5|83553.7|83503.7|54
1620924530000|2021-05-13 16:48:50|83554.7|83504.7|83550.6|83500.6|83556.2|83506.2|83547.3|83497.3|46
1620924540000|2021-05-13 16:49:00|83551.8|83501.8|83547.1|83497.1|83551.8|83501.8|83545.6|83495.6|60
1620924550000|2021-05-13 16:49:10|83547.2|83497.2|83535.9|83485.9|83547.5|83497.5|83531.2|83481.2|48
1620924560000|2021-05-13 16:49:20|83535.2|83485.2|83535.3|83485.3|83537.3|83487.3|83532.2|83482.2|48
1620924570000|2021-05-13 16:49:30|83535.7|83485.7|83535.1|83485.1|83536.8|83486.8|83534.1|83484.1|34
1620924580000|2021-05-13 16:49:40|83535.2|83485.2|83535.5|83485.5|83537.9|83487.9|83533.6|83483.6|50
1620924590000|2021-05-13 16:49:50|83534.9|83484.9|83533.5|83483.5|83537.6|83487.6|83533.5|83483.5|40
1620924600000|2021-05-13 16:50:00|83533.2|83483.2|83529.8|83479.8|83534.5|83484.5|83528.3|83478.3|49
1620924610000|2021-05-13 16:50:10|83529.1|83479.1|83532.4|83482.4|83536.7|83486.7|83527.1|83477.1|44
1620924620000|2021-05-13 16:50:20|83530.8|83480.8|83531.5|83481.5|83534.2|83484.2|83527.8|83477.8|51
1620924630000|2021-05-13 16:50:30|83532.3|83482.3|83530.5|83480.5|83533.4|83483.4|83529|83479|35
1620924640000|2021-05-13 16:50:40|83530.6|83480.6|83529.8|83479.8|83531|83481|83527.8|83477.8|41
1620924650000|2021-05-13 16:50:50|83530.2|83480.2|83533.5|83483.5|83534.1|83484.1|83529|83479|34
1620924660000|2021-05-13 16:51:00|83533.6|83483.6|83537.2|83487.2|83538.7|83488.7|83530.6|83480.6|42
1620924670000|2021-05-13 16:51:10|83537|83487|83537.3|83487.3|83539.9|83489.9|83536.5|83486.5|47
1620924680000|2021-05-13 16:51:20|83537.8|83487.8|83547.2|83497.2|83548.2|83498.2|83537.2|83487.2|55
1620924690000|2021-05-13 16:51:30|83547.8|83497.8|83549|83499|83553.1|83503.1|83544.2|83494.2|55
1620924700000|2021-05-13 16:51:40|83548.2|83498.2|83551.4|83501.4|83551.5|83501.5|83547.9|83497.9|39
1620924710000|2021-05-13 16:51:50|83551.5|83501.5|83554.7|83504.7|83556.5|83506.5|83548.6|83498.6|51
1620924720000|2021-05-13 16:52:00|83554.2|83504.2|83549.7|83499.7|83558.3|83508.3|83546.6|83496.6|56
1620924730000|2021-05-13 16:52:10|83549.1|83499.1|83554.1|83504.1|83557|83507|83549.1|83499.1|50
1620924740000|2021-05-13 16:52:20|83554|83504|83549.6|83499.6|83556.7|83506.7|83531.7|83494.1|55
1620924750000|2021-05-13 16:52:30|83548.7|83498.7|83546.1|83496.1|83550.7|83500.7|83545.7|83495.7|33
1620924760000|2021-05-13 16:52:40|83542.9|83492.9|83545.8|83495.8|83547.6|83497.6|83542.9|83492.9|35
1620924770000|2021-05-13 16:52:50|83546.1|83496.1|83542.8|83492.8|83546.6|83496.6|83540.4|83490.4|40
1620924780000|2021-05-13 16:53:00|83542.5|83492.5|83543.7|83493.7|83546|83496|83539.7|83489.7|38
1620924790000|2021-05-13 16:53:10|83543.4|83493.4|83554.4|83504.4|83554.4|83504.4|83543.2|83493.2|55
1620924800000|2021-05-13 16:53:20|83555.2|83505.2|83553.9|83503.9|83556.4|83506.4|83552.6|83502.6|42
1620924810000|2021-05-13 16:53:30|83553.5|83503.5|83555.8|83505.8|83558.6|83508.6|83553.5|83503.5|33
1620924820000|2021-05-13 16:53:40|83554.7|83504.7|83560.7|83510.7|83561.1|83511.1|83554.4|83504.4|42
1620924830000|2021-05-13 16:53:50|83561|83511|83565.3|83515.3|83565.3|83515.3|83556.9|83506.9|37
1620924840000|2021-05-13 16:54:00|83564.6|83514.6|83567.5|83517.5|83567.5|83517.5|83564|83514|33
1620924850000|2021-05-13 16:54:10|83562.4|83512.4|83575|83525|83575.6|83525.6|83562.3|83512.3|47
1620924860000|2021-05-13 16:54:20|83574.5|83524.5|83572.6|83522.6|83574.5|83524.5|83569.7|83519.7|41
1620924870000|2021-05-13 16:54:30|83573|83523|83561.4|83511.4|83573|83523|83560.6|83510.6|46
1620924880000|2021-05-13 16:54:40|83562.6|83512.6|83560.8|83510.8|83565.1|83515.1|83557.6|83507.6|51
1620924890000|2021-05-13 16:54:50|83559.9|83509.9|83568.1|83518.1|83568.1|83518.1|83559.7|83509.7|45
1620924900000|2021-05-13 16:55:00|83568.2|83518.2|83564|83514|83568.2|83518.2|83560.6|83510.6|48
1620924910000|2021-05-13 16:55:10|83563.8|83513.8|83565.2|83515.2|83567.6|83517.6|83563.6|83513.6|34
1620924920000|2021-05-13 16:55:20|83564.4|83514.4|83573.5|83523.5|83574.3|83524.3|83564.4|83514.4|33
1620924930000|2021-05-13 16:55:30|83573.2|83523.2|83580|83530|83580|83530|83571.7|83521.7|52
1620924940000|2021-05-13 16:55:40|83579.9|83529.9|83590.1|83540.1|83590.6|83540.6|83578|83528|56
1620924950000|2021-05-13 16:55:50|83589.8|83539.8|83615.2|83565.2|83615.4|83571.2|83589.3|83539.3|73
1620924960000|2021-05-13 16:56:00|83615.3|83565.3|83608.2|83558.2|83618.2|83568.2|83607|83557|64
1620924970000|2021-05-13 16:56:10|83608.3|83558.3|83609.1|83559.1|83620|83570|83604|83554|56
1620924980000|2021-05-13 16:56:20|83608.6|83558.6|83630.2|83580.2|83630.2|83580.2|83608.5|83558.5|42
1620924990000|2021-05-13 16:56:30|83635.6|83585.6|83644.2|83594.2|83644.7|83594.7|83632.4|83582.4|62
1620925000000|2021-05-13 16:56:40|83643.7|83593.7|83658.8|83608.8|83667|83617|83643.7|83593.7|70
1620925010000|2021-05-13 16:56:50|83658.6|83608.6|83647|83597|83664.6|83614.6|83643.3|83593.3|62
1620925020000|2021-05-13 16:57:00|83647.6|83597.6|83646.7|83596.7|83649|83599|83645.7|83595.7|54
1620925030000|2021-05-13 16:57:10|83647|83597|83650.5|83600.5|83652.8|83602.8|83647|83597|60
1620925040000|2021-05-13 16:57:20|83650.7|83600.7|83647.4|83597.4|83651.7|83601.7|83645.7|83595.7|54
1620925050000|2021-05-13 16:57:30|83648.5|83598.5|83650.8|83600.8|83651.7|83601.7|83648.5|83598.5|30
1620925060000|2021-05-13 16:57:40|83650.9|83600.9|83648.9|83598.9|83653.8|83603.8|83645.9|83595.9|50
1620925070000|2021-05-13 16:57:50|83648.2|83598.2|83653.5|83603.5|83656.5|83606.5|83647.9|83597.9|50
1620925080000|2021-05-13 16:58:00|83656|83606|83653|83603|83656.2|83606.2|83651.8|83601.8|50
1620925090000|2021-05-13 16:58:10|83652.9|83602.9|83654.6|83604.6|83657.6|83607.6|83652.6|83602.6|40
1620925100000|2021-05-13 16:58:20|83654.5|83604.5|83663.2|83613.2|83663.2|83613.2|83653.8|83603.8|34
1620925110000|2021-05-13 16:58:30|83663.3|83613.3|83663|83613|83665|83615|83662.4|83612.4|42
1620925120000|2021-05-13 16:58:40|83662.9|83612.9|83663.7|83613.7|83666.2|83616.2|83659.7|83609.7|39
1620925130000|2021-05-13 16:58:50|83663.4|83613.4|83669|83619|83669.6|83619.6|83661.5|83611.5|46
1620925140000|2021-05-13 16:59:00|83669.4|83619.4|83665.1|83615.1|83669.4|83619.4|83660.9|83610.9|49
1620925150000|2021-05-13 16:59:10|83665|83615|83673.5|83623.5|83674.2|83624.2|83664.4|83614.4|42
1620925160000|2021-05-13 16:59:20|83673.2|83623.2|83673.6|83623.6|83677.6|83627.6|83672.7|83622.7|46
1620925170000|2021-05-13 16:59:30|83673.1|83623.1|83670.7|83620.7|83674.7|83624.7|83670.4|83620.4|42
1620925180000|2021-05-13 16:59:40|83670.6|83620.6|83677.9|83627.9|83680|83630|83670.6|83620.6|60
1620925190000|2021-05-13 16:59:50|83677.4|83627.4|83678.5|83628.5|83683.1|83633.1|83677.2|83627.2|64
1620925200000|2021-05-13 17:00:00|83678.7|83628.7|83692.2|83642.2|83692.6|83642.6|83678.7|83628.7|60
1620925210000|2021-05-13 17:00:10|83692.3|83642.3|83691.2|83641.2|83694.2|83644.2|83689.3|83639.3|47
1620925220000|2021-05-13 17:00:20|83691.5|83641.5|83690.4|83640.4|83693|83643|83687|83637|51
1620925230000|2021-05-13 17:00:30|83690|83640|83689.3|83639.3|83690|83640|83685.7|83635.7|59
1620925240000|2021-05-13 17:00:40|83689.8|83639.8|83690.5|83640.5|83694|83644|83688.8|83638.8|51
1620925250000|2021-05-13 17:00:50|83690.7|83640.7|83693.5|83643.5|83695|83645|83689.4|83639.4|56
1620925260000|2021-05-13 17:01:00|83692.6|83642.6|83689.7|83639.7|83693.2|83643.2|83687.8|83637.8|55
1620925270000|2021-05-13 17:01:10|83689|83639|83694|83644|83694.7|83644.7|83689|83639|52
1620925280000|2021-05-13 17:01:20|83694.8|83644.8|83696|83646|83699.5|83649.5|83693.2|83643.2|43
1620925290000|2021-05-13 17:01:30|83695.6|83645.6|83696.4|83646.4|83698.1|83648.1|83694.5|83644.5|44
1620925300000|2021-05-13 17:01:40|83697|83647|83690.9|83640.9|83697.6|83647.6|83690.9|83640.9|59
1620925310000|2021-05-13 17:01:50|83691|83641|83721|83671|83734.2|83684.2|83691|83641|74
1620925320000|2021-05-13 17:02:00|83718.7|83668.7|83719.6|83669.6|83721.7|83671.7|83701.3|83651.3|78
1620925330000|2021-05-13 17:02:10|83719.7|83669.7|83711|83661|83721.5|83671.5|83707.5|83657.5|67
1620925340000|2021-05-13 17:02:20|83710.6|83660.6|83702.5|83652.5|83712.1|83662.1|83701|83651|71
1620925350000|2021-05-13 17:02:30|83702.1|83652.1|83691.3|83641.3|83703.5|83653.5|83691.1|83641.1|52
1620925360000|2021-05-13 17:02:40|83695|83645|83690.4|83640.4|83695|83645|83688.2|83638.2|58
1620925370000|2021-05-13 17:02:50|83690.3|83640.3|83694.9|83644.9|83694.9|83644.9|83686.5|83636.5|57
1620925380000|2021-05-13 17:03:00|83694.8|83644.8|83700.4|83650.4|83701.9|83651.9|83692.2|83642.2|57
1620925390000|2021-05-13 17:03:10|83700|83650|83697.1|83647.1|83700.2|83650.2|83693.7|83643.7|43
1620925400000|2021-05-13 17:03:20|83696.6|83646.6|83702.6|83652.6|83704|83654|83696.2|83646.2|49
1620925410000|2021-05-13 17:03:30|83703.6|83653.6|83698.4|83648.4|83703.6|83653.6|83694.4|83644.4|53
1620925420000|2021-05-13 17:03:40|83697.4|83647.4|83703.4|83678.4|83719.6|83681|83697.4|83647.4|61
1620925430000|2021-05-13 17:03:50|83704.1|83679.1|83705.7|83680.7|83707.8|83682.8|83704|83679|45
1620925440000|2021-05-13 17:04:00|83706.3|83681.3|83704.1|83679.1|83714.8|83681.8|83703.4|83664.4|48
1620925450000|2021-05-13 17:04:10|83704.6|83679.6|83707.2|83682.2|83716.6|83682.4|83702.3|83664.5|66
1620925460000|2021-05-13 17:04:20|83706.8|83681.8|83723.8|83673.8|83723.8|83682.4|83705.9|83667.5|56
1620925470000|2021-05-13 17:04:30|83723.5|83673.5|83717.7|83667.7|83723.6|83673.6|83717.2|83667.2|52
1620925480000|2021-05-13 17:04:40|83717.6|83667.6|83718.3|83668.3|83720|83670|83717.4|83667.4|44
1620925490000|2021-05-13 17:04:50|83718.7|83668.7|83716.4|83666.4|83719.6|83669.6|83714.9|83664.9|47
1620925500000|2021-05-13 17:05:00|83716|83666|83707.8|83657.8|83716.5|83666.5|83706.1|83656.1|57
1620925510000|2021-05-13 17:05:10|83708|83658|83701.2|83651.2|83709.9|83659.9|83699.7|83649.7|45
1620925520000|2021-05-13 17:05:20|83701.1|83651.1|83692.6|83642.6|83701.9|83651.9|83692.4|83642.4|54
1620925530000|2021-05-13 17:05:30|83693.4|83643.4|83696.4|83646.4|83696.4|83646.4|83692.1|83642.1|46
1620925540000|2021-05-13 17:05:40|83696.3|83646.3|83704.1|83654.1|83704.9|83654.9|83694.6|83644.6|48
1620925550000|2021-05-13 17:05:50|83704.9|83654.9|83705.4|83655.4|83706.5|83656.5|83702.1|83652.1|41
1620925560000|2021-05-13 17:06:00|83705.3|83655.3|83712.2|83662.2|83714.3|83664.3|83704.6|83654.6|61
1620925570000|2021-05-13 17:06:10|83712|83662|83712.5|83662.5|83715.3|83665.3|83707.8|83657.8|57
1620925580000|2021-05-13 17:06:20|83715|83665|83717.6|83667.6|83723|83673|83715|83665|62
1620925590000|2021-05-13 17:06:30|83717.2|83667.2|83716.6|83666.6|83720.9|83670.9|83715.1|83665.1|46
1620925600000|2021-05-13 17:06:40|83716.8|83666.8|83718.4|83668.4|83719.1|83669.1|83716.5|83666.5|34
1620925610000|2021-05-13 17:06:50|83718.5|83668.5|83714.9|83664.9|83719.5|83669.5|83712.5|83662.5|42
1620925620000|2021-05-13 17:07:00|83715.4|83665.4|83710.7|83660.7|83716.9|83666.9|83710.6|83660.6|58
1620925630000|2021-05-13 17:07:10|83710.8|83660.8|83715|83665|83716.2|83666.2|83710.8|83660.8|45
1620925640000|2021-05-13 17:07:20|83715.1|83665.1|83707.7|83657.7|83717.7|83667.7|83706.6|83656.6|54
1620925650000|2021-05-13 17:07:30|83712.3|83662.3|83712.5|83662.5|83714.6|83664.6|83709.6|83659.6|40
1620925660000|2021-05-13 17:07:40|83710.6|83660.6|83707.7|83657.7|83710.8|83660.8|83705.9|83655.9|49
1620925670000|2021-05-13 17:07:50|83708|83658|83707.4|83657.4|83708.5|83658.5|83703.8|83653.8|50
1620925680000|2021-05-13 17:08:00|83707.2|83657.2|83708.9|83658.9|83709|83659|83704.1|83654.1|32
1620925690000|2021-05-13 17:08:10|83709.2|83659.2|83706.7|83656.7|83710|83660|83704.4|83654.4|50
1620925700000|2021-05-13 17:08:20|83706.8|83656.8|83703|83653|83707.6|83657.6|83699.2|83649.2|50
1620925710000|2021-05-13 17:08:30|83701|83651|83703.7|83653.7|83705.8|83655.8|83699.8|83649.8|51
1620925720000|2021-05-13 17:08:40|83703.3|83653.3|83706.1|83656.1|83707.3|83657.3|83702.8|83652.8|43
1620925730000|2021-05-13 17:08:50|83706.2|83656.2|83705.7|83655.7|83708|83658|83705.7|83655.7|33
1620925740000|2021-05-13 17:09:00|83705.6|83655.6|83700.3|83650.3|83707.7|83657.7|83700.3|83650.3|54
1620925750000|2021-05-13 17:09:10|83700.6|83650.6|83703.8|83653.8|83705.5|83655.5|83695.6|83645.6|61
1620925760000|2021-05-13 17:09:20|83703.9|83653.9|83689.5|83639.5|83704.1|83654.1|83688.3|83638.3|51
1620925770000|2021-05-13 17:09:30|83689.6|83639.6|83695.5|83645.5|83702.3|83652.3|83689.6|83639.6|53
1620925780000|2021-05-13 17:09:40|83695.7|83645.7|83696.5|83646.5|83701.9|83651.9|83693.7|83643.7|53
1620925790000|2021-05-13 17:09:50|83696.2|83646.2|83697.1|83647.1|83699.1|83649.1|83694.2|83644.2|57
1620925800000|2021-05-13 17:10:00|83697|83647|83700.1|83650.1|83700.2|83650.2|83695.1|83645.1|47
1620925810000|2021-05-13 17:10:10|83700.9|83650.9|83701.6|83651.6|83702.4|83652.4|83700.7|83650.7|44
1620925820000|2021-05-13 17:10:20|83701.9|83651.9|83704.4|83654.4|83706.2|83656.2|83701.8|83651.8|47
1620925830000|2021-05-13 17:10:30|83705.4|83655.4|83704.3|83654.3|83708.7|83658.7|83703.3|83653.3|50
1620925840000|2021-05-13 17:10:40|83704.5|83654.5|83706.8|83656.8|83707.4|83657.4|83703.2|83653.2|38
1620925850000|2021-05-13 17:10:50|83706.9|83656.9|83707.3|83657.3|83708.7|83658.7|83703.7|83653.7|30
1620925860000|2021-05-13 17:11:00|83706.2|83656.2|83711.8|83661.8|83712.9|83662.9|83705.3|83655.3|43
1620925870000|2021-05-13 17:11:10|83712|83662|83715.2|83665.2|83715.2|83665.2|83708.7|83658.7|46
1620925880000|2021-05-13 17:11:20|83715|83665|83714.2|83664.2|83715|83665|83710.8|83660.8|36
1620925890000|2021-05-13 17:11:30|83714|83664|83713.3|83663.3|83719.3|83669.3|83713.3|83663.3|45
1620925900000|2021-05-13 17:11:40|83714.5|83664.5|83720.3|83670.3|83720.9|83670.9|83714.4|83664.4|51
1620925910000|2021-05-13 17:11:50|83721.2|83671.2|83719.1|83669.1|83724|83674|83719.1|83669.1|44
1620925920000|2021-05-13 17:12:00|83717.9|83667.9|83713.6|83663.6|83719.3|83669.3|83713.6|83663.6|59
1620925930000|2021-05-13 17:12:10|83714.5|83664.5|83708.4|83658.4|83714.5|83664.5|83704.7|83654.7|45
1620925940000|2021-05-13 17:12:20|83708.5|83658.5|83711.1|83661.1|83712.9|83662.9|83707.8|83657.8|36
1620925950000|2021-05-13 17:12:30|83710.5|83660.5|83711.9|83661.9|83714.4|83664.4|83710.5|83660.5|39
1620925960000|2021-05-13 17:12:40|83712.2|83662.2|83715.7|83665.7|83715.7|83665.7|83712.2|83662.2|35
1620925970000|2021-05-13 17:12:50|83715.3|83665.3|83716.5|83666.5|83718.6|83668.6|83713.9|83663.9|35
1620925980000|2021-05-13 17:13:00|83716.3|83666.3|83722.7|83672.7|83723.7|83673.7|83716|83666|48
1620925990000|2021-05-13 17:13:10|83723.2|83673.2|83735.6|83685.6|83737.1|83687.1|83722.3|83672.3|46
1620926000000|2021-05-13 17:13:20|83737|83687|83733.7|83683.7|83737.3|83687.3|83732.1|83682.1|55
1620926010000|2021-05-13 17:13:30|83734|83684|83736.7|83686.7|83738.6|83688.6|83733.3|83683.3|44
1620926020000|2021-05-13 17:13:40|83737|83687|83742.8|83692.8|83745|83695|83737|83687|41
1620926030000|2021-05-13 17:13:50|83742.6|83692.6|83746.5|83696.5|83747.6|83697.6|83742|83692|34
1620926040000|2021-05-13 17:14:00|83746.7|83696.7|83747.1|83697.1|83747.7|83697.7|83744.5|83694.5|37
1620926050000|2021-05-13 17:14:10|83748.1|83698.1|83744.9|83694.9|83749.6|83699.6|83743.8|83693.8|39
1620926060000|2021-05-13 17:14:20|83745.1|83695.1|83739.6|83689.6|83746.1|83696.1|83738.9|83688.9|42
1620926070000|2021-05-13 17:14:30|83739.3|83689.3|83720.6|83670.6|83739.3|83689.3|83720.2|83670.2|59
1620926080000|2021-05-13 17:14:40|83720.4|83670.4|83724|83674|83724.4|83674.4|83719.4|83669.4|41
1620926090000|2021-05-13 17:14:50|83723.5|83673.5|83724.4|83674.4|83727.4|83677.4|83723.3|83673.3|40
1620926100000|2021-05-13 17:15:00|83724.8|83674.8|83725.4|83675.4|83728.1|83678.1|83721.8|83671.8|47
1620926110000|2021-05-13 17:15:10|83722.3|83672.3|83719.2|83669.2|83723.2|83673.2|83719|83669|38
1620926120000|2021-05-13 17:15:20|83719.4|83669.4|83716.6|83666.6|83720.3|83670.3|83716.6|83666.6|47
1620926130000|2021-05-13 17:15:30|83716.7|83666.7|83717.8|83667.8|83719.5|83669.5|83716.7|83666.7|30
1620926140000|2021-05-13 17:15:40|83717.6|83667.6|83722.7|83672.7|83722.7|83672.7|83716.4|83666.4|33
1620926150000|2021-05-13 17:15:50|83722.6|83672.6|83723.2|83673.2|83723.9|83673.9|83721.7|83671.7|38
1620926160000|2021-05-13 17:16:00|83723|83673|83720|83670|83723|83673|83720|83670|28
1620926170000|2021-05-13 17:16:10|83720.4|83670.4|83719.7|83669.7|83724.9|83674.9|83719.7|83669.7|35
1620926180000|2021-05-13 17:16:20|83719.9|83669.9|83724.5|83674.5|83725|83675|83719.8|83669.8|32
1620926190000|2021-05-13 17:16:30|83724.6|83674.6|83723.9|83673.9|83726.3|83676.3|83722.8|83672.8|38
1620926200000|2021-05-13 17:16:40|83724.2|83674.2|83724.2|83674.2|83725.4|83675.4|83722.6|83672.6|35
1620926210000|2021-05-13 17:16:50|83724.3|83674.3|83721.5|83671.5|83725.5|83675.5|83721.4|83671.4|33
1620926220000|2021-05-13 17:17:00|83721.8|83671.8|83720.6|83670.6|83725.6|83675.6|83719|83669|49
1620926230000|2021-05-13 17:17:10|83720.4|83670.4|83726.5|83676.5|83727.8|83677.8|83720.3|83670.3|47
1620926240000|2021-05-13 17:17:20|83726.6|83676.6|83730.5|83680.5|83731.3|83681.3|83724.8|83674.8|54
1620926250000|2021-05-13 17:17:30|83731.1|83681.1|83724.5|83674.5|83731.7|83681.7|83724.5|83674.5|45
1620926260000|2021-05-13 17:17:40|83725.4|83675.4|83718.6|83668.6|83725.4|83675.4|83718.6|83668.6|35
1620926270000|2021-05-13 17:17:50|83718.2|83668.2|83716.9|83666.9|83718.2|83668.2|83715.5|83665.5|20
1620926280000|2021-05-13 17:18:00|83717.2|83667.2|83713.1|83663.1|83717.2|83667.2|83710.5|83660.5|50
1620926290000|2021-05-13 17:18:10|83713.2|83663.2|83713|83663|83713.6|83663.6|83711.9|83661.9|27
1620926300000|2021-05-13 17:18:20|83712.7|83662.7|83713.4|83663.4|83714.5|83664.5|83710.2|83660.2|31
1620926310000|2021-05-13 17:18:30|83713.6|83663.6|83717.3|83667.3|83719.5|83669.5|83713.6|83663.6|42
1620926320000|2021-05-13 17:18:40|83716.8|83666.8|83714.1|83664.1|83717.7|83667.7|83714.1|83664.1|33
1620926330000|2021-05-13 17:18:50|83714.2|83664.2|83715.2|83665.2|83717.3|83667.3|83712.2|83662.2|44
1620926340000|2021-05-13 17:19:00|83714|83664|83714|83664|83714.7|83664.7|83711.8|83661.8|51
1620926350000|2021-05-13 17:19:10|83714.2|83664.2|83732.8|83682.8|83735.4|83685.4|83705.9|83662.9|68
1620926360000|2021-05-13 17:19:20|83731.1|83681.1|83731.6|83681.6|83731.6|83681.6|83726.7|83676.7|55
1620926370000|2021-05-13 17:19:30|83727.9|83677.9|83731.9|83681.9|83733.5|83683.5|83727.9|83677.9|55
1620926380000|2021-05-13 17:19:40|83732.1|83682.1|83736.5|83686.5|83736.5|83686.5|83731.4|83681.4|53
1620926390000|2021-05-13 17:19:50|83735.9|83685.9|83736.7|83686.7|83739|83689|83734.6|83684.6|55
1620926400000|2021-05-13 17:20:00|83740.8|83690.8|83746.9|83696.9|83747.7|83697.7|83740.8|83690.8|49
1620926410000|2021-05-13 17:20:10|83747.1|83697.1|83744.1|83694.1|83748.6|83698.6|83744|83694|44
1620926420000|2021-05-13 17:20:20|83744.2|83694.2|83741.8|83691.8|83745.1|83695.1|83739.4|83689.4|46
1620926430000|2021-05-13 17:20:30|83741.4|83691.4|83736.6|83686.6|83744.5|83694.5|83736.2|83686.2|46
1620926440000|2021-05-13 17:20:40|83737.2|83687.2|83742.5|83692.5|83742.5|83692.5|83735.3|83685.3|51
1620926450000|2021-05-13 17:20:50|83744|83694|83744.1|83694.1|83745.6|83695.6|83740.6|83690.6|52
1620926460000|2021-05-13 17:21:00|83744.2|83694.2|83747.2|83697.2|83748.3|83698.3|83744.2|83694.2|50
1620926470000|2021-05-13 17:21:10|83747|83697|83754.5|83704.5|83756.6|83706.6|83747|83697|61
1620926480000|2021-05-13 17:21:20|83754.3|83704.3|83754.5|83704.5|83756.6|83706.6|83752.4|83702.4|53
1620926490000|2021-05-13 17:21:30|83754.8|83704.8|83770.9|83720.9|83771.2|83721.2|83754.1|83704.1|60
1620926500000|2021-05-13 17:21:40|83771|83721|83770.4|83720.4|83771.3|83721.3|83768|83718|48
1620926510000|2021-05-13 17:21:50|83770.6|83720.6|83772.3|83722.3|83773.2|83723.2|83770.2|83720.2|37
1620926520000|2021-05-13 17:22:00|83772.2|83722.2|83771.8|83721.8|83772.6|83722.6|83769.2|83719.2|41
1620926530000|2021-05-13 17:22:10|83771.2|83721.2|83771|83721|83772.7|83722.7|83769|83719|36
1620926540000|2021-05-13 17:22:20|83770.2|83720.2|83769.9|83719.9|83772.4|83722.4|83767.6|83717.6|50
1620926550000|2021-05-13 17:22:30|83770.4|83720.4|83771.6|83721.6|83772.3|83722.3|83768.1|83718.1|48
1620926560000|2021-05-13 17:22:40|83771.7|83721.7|83773.8|83723.8|83775.9|83725.9|83770.7|83720.7|49
1620926570000|2021-05-13 17:22:50|83773.9|83723.9|83776.1|83726.1|83777.4|83727.4|83773.6|83723.6|38
1620926580000|2021-05-13 17:23:00|83776.2|83726.2|83785.1|83735.1|83785.6|83735.6|83775.6|83725.6|53
1620926590000|2021-05-13 17:23:10|83785.2|83735.2|83793.1|83743.1|83793.1|83743.1|83784.5|83734.5|43
1620926600000|2021-05-13 17:23:20|83793|83743|83795.1|83745.1|83796|83746|83790.9|83740.9|49
1620926610000|2021-05-13 17:23:30|83795.2|83745.2|83797.8|83747.8|83797.8|83747.8|83794.8|83744.8|40
1620926620000|2021-05-13 17:23:40|83797.7|83747.7|83797.4|83747.4|83798.1|83748.1|83793.8|83743.8|37
1620926630000|2021-05-13 17:23:50|83798.7|83748.7|83798.2|83748.2|83800.6|83750.6|83796.7|83746.7|47
1620926640000|2021-05-13 17:24:00|83798.4|83748.4|83794.4|83744.4|83802.6|83752.6|83793.7|83743.7|47
1620926650000|2021-05-13 17:24:10|83794.6|83744.6|83795.5|83745.5|83798.3|83748.3|83794.1|83744.1|56
1620926660000|2021-05-13 17:24:20|83794.9|83744.9|83803.3|83753.3|83804.5|83754.5|83793.4|83743.4|64
1620926670000|2021-05-13 17:24:30|83802.9|83752.9|83800.4|83750.4|83804.1|83754.1|83798.1|83748.1|50
1620926680000|2021-05-13 17:24:40|83802.1|83752.1|83800.4|83750.4|83802.1|83752.1|83797|83747|45
1620926690000|2021-05-13 17:24:50|83800.3|83750.3|83794.7|83744.7|83801.3|83751.3|83794.7|83744.7|44
1620926700000|2021-05-13 17:25:00|83794.2|83744.2|83796.9|83746.9|83798.1|83748.1|83791.6|83741.6|60
1620926710000|2021-05-13 17:25:10|83797.4|83747.4|83796.6|83746.6|83798.5|83748.5|83794.7|83744.7|48
1620926720000|2021-05-13 17:25:20|83797|83747|83797.7|83747.7|83798|83748|83794.1|83744.1|45
1620926730000|2021-05-13 17:25:30|83796.8|83746.8|83801.7|83751.7|83803.4|83753.4|83796.4|83746.4|54
1620926740000|2021-05-13 17:25:40|83802.3|83752.3|83799.9|83749.9|83804.5|83754.5|83793.8|83743.8|56
1620926750000|2021-05-13 17:25:50|83799.7|83749.7|83804.7|83754.7|83805.9|83755.9|83798|83748|51
1620926760000|2021-05-13 17:26:00|83805.2|83755.2|83805.7|83755.7|83806.1|83756.1|83803.3|83753.3|49
1620926770000|2021-05-13 17:26:10|83805.9|83755.9|83801.5|83751.5|83806.8|83756.8|83800|83750|41
1620926780000|2021-05-13 17:26:20|83801|83751|83801.6|83751.6|83803.2|83753.2|83798.4|83748.4|38
1620926790000|2021-05-13 17:26:30|83801.8|83751.8|83800|83750|83803.4|83753.4|83797.4|83747.4|50
1620926800000|2021-05-13 17:26:40|83800.3|83750.3|83792|83742|83800.5|83750.5|83791.8|83741.8|44
1620926810000|2021-05-13 17:26:50|83792.2|83742.2|83792.4|83742.4|83795.1|83745.1|83788.7|83738.7|46
1620926820000|2021-05-13 17:27:00|83792.2|83742.2|83794.8|83744.8|83796.4|83746.4|83790.9|83740.9|49
1620926830000|2021-05-13 17:27:10|83795|83745|83792.5|83742.5|83795.1|83745.1|83792.3|83742.3|31
1620926840000|2021-05-13 17:27:20|83792.6|83742.6|83791.7|83741.7|83793.5|83743.5|83788.8|83738.8|37
1620926850000|2021-05-13 17:27:30|83791.1|83741.1|83788.8|83738.8|83792.1|83742.1|83788.8|83738.8|38
1620926860000|2021-05-13 17:27:40|83788.4|83738.4|83786.6|83736.6|83788.5|83738.5|83786|83736|28
1620926870000|2021-05-13 17:27:50|83786.7|83736.7|83792.9|83742.9|83795|83745|83785.7|83735.7|48
1620926880000|2021-05-13 17:28:00|83792.4|83742.4|83801|83751|83802.5|83752.5|83792.4|83742.4|51
1620926890000|2021-05-13 17:28:10|83800.6|83750.6|83802.9|83752.9|83802.9|83752.9|83793.7|83743.7|58
1620926900000|2021-05-13 17:28:20|83801.5|83751.5|83794.4|83744.4|83802.4|83752.4|83793.5|83743.5|58
1620926910000|2021-05-13 17:28:30|83794|83744|83798.9|83748.9|83800.9|83750.9|83793.7|83743.7|46
1620926920000|2021-05-13 17:28:40|83799|83749|83802.8|83752.8|83806.4|83756.4|83797.4|83747.4|57
1620926930000|2021-05-13 17:28:50|83803.7|83753.7|83805.2|83755.2|83805.4|83755.4|83798.9|83748.9|45
1620926940000|2021-05-13 17:29:00|83803.3|83753.3|83821.2|83771.2|83822.3|83772.3|83803.3|83753.3|61
1620926950000|2021-05-13 17:29:10|83821.1|83771.1|83806.7|83756.7|83821.6|83771.6|83803.9|83753.9|61
1620926960000|2021-05-13 17:29:20|83804.5|83754.5|83809.9|83759.9|83810.7|83760.7|83804.5|83754.5|54
1620926970000|2021-05-13 17:29:30|83809.2|83759.2|83809.8|83759.8|83810.6|83760.6|83809.1|83759.1|34
1620926980000|2021-05-13 17:29:40|83809.7|83759.7|83808.8|83758.8|83810.6|83760.6|83806.6|83756.6|25
1620926990000|2021-05-13 17:29:50|83809|83759|83809|83759|83810.6|83760.6|83805.8|83755.8|45
1620927000000|2021-05-13 17:30:00|83810.5|83760.5|83821.3|83771.3|83821.6|83771.6|83807.3|83757.3|47
1620927010000|2021-05-13 17:30:10|83820.4|83770.4|83817.8|83767.8|83821.3|83771.3|83817.6|83767.6|35
1620927020000|2021-05-13 17:30:20|83817.5|83767.5|83809.9|83759.9|83817.5|83767.5|83809.3|83759.3|45
1620927030000|2021-05-13 17:30:30|83811.4|83761.4|83809|83759|83811.6|83761.6|83808.8|83758.8|33
1620927040000|2021-05-13 17:30:40|83808.9|83758.9|83814.8|83764.8|83816.3|83766.3|83808.9|83758.9|33
1620927050000|2021-05-13 17:30:50|83815.3|83765.3|83815.3|83765.3|83817.4|83767.4|83813.4|83763.4|38
1620927060000|2021-05-13 17:31:00|83814.2|83764.2|83810.6|83760.6|83816.8|83766.8|83810.1|83760.1|44
1620927070000|2021-05-13 17:31:10|83811.8|83761.8|83815.2|83765.2|83815.5|83765.5|83811.8|83761.8|28
1620927080000|2021-05-13 17:31:20|83814.1|83764.1|83812.1|83762.1|83814.9|83764.9|83812.1|83762.1|34
1620927090000|2021-05-13 17:31:30|83813.7|83763.7|83817.5|83767.5|83819.9|83769.9|83810.8|83760.8|54
1620927100000|2021-05-13 17:31:40|83817.3|83767.3|83822|83772|83824.5|83774.5|83816.2|83766.2|43
1620927110000|2021-05-13 17:31:50|83822.2|83772.2|83830.8|83780.8|83837.5|83787.5|83822|83772|55
1620927120000|2021-05-13 17:32:00|83830.7|83780.7|83823.2|83773.2|83831.2|83781.2|83823.2|83773.2|57
1620927130000|2021-05-13 17:32:10|83823.5|83773.5|83826.2|83776.2|83826.9|83776.9|83822.6|83772.6|44
1620927140000|2021-05-13 17:32:20|83826.3|83776.3|83867.1|83817.1|83868.2|83818.2|83825.9|83775.9|37
1620927150000|2021-05-13 17:32:30|83867.4|83817.4|83877.5|83827.5|83879.7|83829.7|83867.1|83817.1|57
1620927160000|2021-05-13 17:32:40|83878|83828|83883.1|83833.1|83883.3|83833.3|83875.1|83825.1|65
1620927170000|2021-05-13 17:32:50|83883.5|83833.5|83881.4|83831.4|83883.9|83833.9|83879.6|83829.6|50
1620927180000|2021-05-13 17:33:00|83881.8|83831.8|83878.1|83828.1|83882|83832|83876.3|83826.3|47
1620927190000|2021-05-13 17:33:10|83877.4|83827.4|83875.8|83825.8|83883.2|83833.2|83875.8|83825.8|52
1620927200000|2021-05-13 17:33:20|83877.3|83827.3|83882|83832|83882.1|83832.1|83874.6|83824.6|59
1620927210000|2021-05-13 17:33:30|83881.6|83831.6|83881.1|83831.1|83884|83834|83881.1|83831.1|22
1620927220000|2021-05-13 17:33:40|83881.2|83831.2|83886.4|83836.4|83892.2|83842.2|83881.2|83831.2|47
1620927230000|2021-05-13 17:33:50|83886.2|83836.2|83885.9|83835.9|83887.8|83837.8|83884.9|83834.9|41
1620927240000|2021-05-13 17:34:00|83886.3|83836.3|83885.6|83835.6|83889.4|83839.4|83883.9|83833.9|52
1620927250000|2021-05-13 17:34:10|83884.6|83834.6|83879|83829|83886.8|83836.8|83879|83829|48
1620927260000|2021-05-13 17:34:20|83878.6|83828.6|83879.6|83829.6|83882.3|83832.3|83878.6|83828.6|29
1620927270000|2021-05-13 17:34:30|83879.4|83829.4|83876|83826|83880.6|83830.6|83876|83826|45
1620927280000|2021-05-13 17:34:40|83876.8|83826.8|83877.8|83827.8|83878.5|83828.5|83876.3|83826.3|23
1620927290000|2021-05-13 17:34:50|83877.4|83827.4|83877.5|83827.5|83877.7|83827.7|83876.9|83826.9|14
1620927300000|2021-05-13 17:35:00|83877.6|83827.6|83878.5|83828.5|83879.1|83829.1|83877.6|83827.6|13
1620927310000|2021-05-13 17:35:10|83879|83829|83878.3|83828.3|83879.5|83829.5|83877.7|83827.7|20
1620927320000|2021-05-13 17:35:20|83878.4|83828.4|83870.6|83820.6|83879.5|83829.5|83868.1|83818.1|41
1620927330000|2021-05-13 17:35:30|83867.5|83817.5|83871.6|83821.6|83872.5|83822.5|83867.5|83817.5|49
1620927340000|2021-05-13 17:35:40|83871.7|83821.7|83877.1|83827.1|83878.2|83828.2|83871.7|83821.7|50
1620927350000|2021-05-13 17:35:50|83876.9|83826.9|83878.7|83828.7|83879.5|83829.5|83876.6|83826.6|31
1620927360000|2021-05-13 17:36:00|83879.1|83829.1|83876.5|83826.5|83879.1|83829.1|83874.5|83824.5|34
1620927370000|2021-05-13 17:36:10|83876.3|83826.3|83883.7|83833.7|83884.2|83834.2|83875|83825|38
1620927380000|2021-05-13 17:36:20|83883.4|83833.4|83877.4|83827.4|83884.9|83834.9|83876.3|83826.3|43
1620927390000|2021-05-13 17:36:30|83878.7|83828.7|83873.8|83823.8|83879.5|83829.5|83873.8|83823.8|46
1620927400000|2021-05-13 17:36:40|83873.9|83823.9|83867.1|83817.1|83874.1|83824.1|83864.9|83814.9|64
1620927410000|2021-05-13 17:36:50|83865.8|83815.8|83871.6|83821.6|83871.6|83821.6|83865.3|83815.3|49
1620927420000|2021-05-13 17:37:00|83870.5|83820.5|83873.7|83823.7|83874|83824|83869.6|83819.6|49
1620927430000|2021-05-13 17:37:10|83870.7|83820.7|83877.3|83827.3|83879.5|83829.5|83870.7|83820.7|55
1620927440000|2021-05-13 17:37:20|83876.9|83826.9|83874.3|83824.3|83877|83827|83873.7|83823.7|30
1620927450000|2021-05-13 17:37:30|83874.9|83824.9|83878.7|83828.7|83878.9|83828.9|83874.8|83824.8|44
1620927460000|2021-05-13 17:37:40|83878.5|83828.5|83880.4|83830.4|83880.8|83830.8|83878.5|83828.5|38
1620927470000|2021-05-13 17:37:50|83880.3|83830.3|83880|83830|83881.6|83831.6|83879.3|83829.3|37
1620927480000|2021-05-13 17:38:00|83880.4|83830.4|83883.3|83833.3|83883.3|83833.3|83876.3|83826.3|52
1620927490000|2021-05-13 17:38:10|83883.4|83833.4|83878.6|83828.6|83884.8|83834.8|83877.5|83827.5|49
1620927500000|2021-05-13 17:38:20|83878.8|83828.8|83892|83842|83893.7|83843.7|83878.5|83828.5|63
1620927510000|2021-05-13 17:38:30|83891.3|83841.3|83897.8|83847.8|83897.8|83847.8|83890.1|83840.1|57
1620927520000|2021-05-13 17:38:40|83897.4|83847.4|83909.1|83859.1|83909.9|83859.9|83897.3|83847.3|70
1620927530000|2021-05-13 17:38:50|83909.3|83859.3|83910.6|83860.6|83911.4|83861.4|83906.8|83856.8|51
1620927540000|2021-05-13 17:39:00|83910.7|83860.7|83907.9|83857.9|83913|83863|83907.9|83857.9|59
1620927550000|2021-05-13 17:39:10|83907.8|83857.8|83904.8|83854.8|83908.1|83858.1|83901.4|83851.4|46
1620927560000|2021-05-13 17:39:20|83903.8|83853.8|83899|83849|83905.4|83855.4|83899|83849|48
1620927570000|2021-05-13 17:39:30|83899.2|83849.2|83901.5|83851.5|83902.2|83852.2|83897.9|83847.9|35
1620927580000|2021-05-13 17:39:40|83901.6|83851.6|83906.1|83856.1|83906.4|83856.4|83901.6|83851.6|48
1620927590000|2021-05-13 17:39:50|83906.2|83856.2|83905.2|83855.2|83908.2|83858.2|83903.7|83853.7|45
1620927600000|2021-05-13 17:40:00|83905|83855|83902.8|83852.8|83905|83855|83901|83851|44
1620927610000|2021-05-13 17:40:10|83902.6|83852.6|83904.3|83854.3|83904.4|83854.4|83901.7|83851.7|29
1620927620000|2021-05-13 17:40:20|83904.4|83854.4|83907.1|83857.1|83907.2|83857.2|83903.8|83853.8|45
1620927630000|2021-05-13 17:40:30|83906.8|83856.8|83904.8|83854.8|83907.9|83857.9|83902.7|83852.7|38
1620927640000|2021-05-13 17:40:40|83905|83855|83905.9|83855.9|83906.2|83856.2|83903.8|83853.8|27
1620927650000|2021-05-13 17:40:50|83905.7|83855.7|83900.8|83850.8|83905.9|83855.9|83900.7|83850.7|43
1620927660000|2021-05-13 17:41:00|83900.9|83850.9|83902.1|83852.1|83902.6|83852.6|83900.4|83850.4|46
1620927670000|2021-05-13 17:41:10|83902.4|83852.4|83901|83851|83902.6|83852.6|83899.3|83849.3|48
1620927680000|2021-05-13 17:41:20|83901.8|83851.8|83900.2|83850.2|83901.8|83851.8|83899.2|83849.2|32
1620927690000|2021-05-13 17:41:30|83900.6|83850.6|83902.9|83852.9|83906.5|83856.5|83898.7|83848.7|43
1620927700000|2021-05-13 17:41:40|83903|83853|83901.9|83851.9|83903.3|83853.3|83901.9|83851.9|31
1620927710000|2021-05-13 17:41:50|83901.6|83851.6|83900.5|83850.5|83902.4|83852.4|83898.4|83848.4|35
1620927720000|2021-05-13 17:42:00|83900.7|83850.7|83903.1|83853.1|83903.3|83853.3|83900.7|83850.7|38
1620927730000|2021-05-13 17:42:10|83902.1|83852.1|83918.9|83868.9|83919.1|83869.1|83901.8|83851.8|41
1620927740000|2021-05-13 17:42:20|83912.4|83862.4|83901.2|83851.2|83912.4|83862.4|83900.5|83850.5|48
1620927750000|2021-05-13 17:42:30|83901.3|83851.3|83904.6|83854.6|83904.6|83854.6|83900.9|83850.9|31
1620927760000|2021-05-13 17:42:40|83904.7|83854.7|83900.7|83850.7|83904.7|83854.7|83898.1|83848.1|38
1620927770000|2021-05-13 17:42:50|83900.2|83850.2|83899|83849|83900.8|83850.8|83893.3|83843.3|53
1620927780000|2021-05-13 17:43:00|83898.5|83848.5|83905.3|83855.3|83906.7|83856.7|83898.5|83848.5|48
1620927790000|2021-05-13 17:43:10|83905.4|83855.4|83911.2|83861.2|83911.2|83861.2|83901.5|83851.5|47
1620927800000|2021-05-13 17:43:20|83910.5|83860.5|83910.7|83860.7|83911.6|83861.6|83909|83859|38
1620927810000|2021-05-13 17:43:30|83910.4|83860.4|83908.2|83858.2|83914.3|83864.3|83906.9|83856.9|48
1620927820000|2021-05-13 17:43:40|83908.1|83858.1|83909.4|83859.4|83909.4|83859.4|83906.3|83856.3|33
1620927830000|2021-05-13 17:43:50|83909.3|83859.3|83912.2|83862.2|83913.3|83863.3|83908.8|83858.8|42
1620927840000|2021-05-13 17:44:00|83912.3|83862.3|83913.2|83863.2|83913.5|83863.5|83911|83861|48
1620927850000|2021-05-13 17:44:10|83913|83863|83913.9|83863.9|83914.3|83864.3|83912.8|83862.8|39
1620927860000|2021-05-13 17:44:20|83914.5|83864.5|83907.1|83857.1|83915.2|83865.2|83906.5|83856.5|32
1620927870000|2021-05-13 17:44:30|83907.6|83857.6|83909.5|83859.5|83909.9|83859.9|83904.3|83854.3|49
1620927880000|2021-05-13 17:44:40|83909.8|83859.8|83906.1|83856.1|83910.3|83860.3|83905|83855|40
1620927890000|2021-05-13 17:44:50|83905.9|83855.9|83902.7|83852.7|83906.4|83856.4|83902.4|83852.4|41
1620927900000|2021-05-13 17:45:00|83902.3|83852.3|83900.9|83850.9|83903.1|83853.1|83900.3|83850.3|44
1620927910000|2021-05-13 17:45:10|83901|83851|83889.5|83839.5|83901.9|83851.9|83888.6|83838.6|48
1620927920000|2021-05-13 17:45:20|83889.1|83839.1|83890.8|83840.8|83891.5|83841.5|83885.2|83835.2|49
1620927930000|2021-05-13 17:45:30|83891|83841|83892.3|83842.3|83892.9|83842.9|83890|83840|34
1620927940000|2021-05-13 17:45:40|83893|83843|83893.8|83843.8|83894.4|83844.4|83892|83842|35
1620927950000|2021-05-13 17:45:50|83893.4|83843.4|83894|83844|83894|83844|83891.1|83841.1|18
1620927960000|2021-05-13 17:46:00|83892.9|83842.9|83896.2|83846.2|83897.6|83847.6|83892.6|83842.6|56
1620927970000|2021-05-13 17:46:10|83897.7|83847.7|83898|83848|83898.8|83848.8|83896.7|83846.7|49
1620927980000|2021-05-13 17:46:20|83897.8|83847.8|83899.7|83849.7|83901.7|83851.7|83897.6|83847.6|54
1620927990000|2021-05-13 17:46:30|83900|83850|83903|83853|83903.8|83853.8|83899.5|83849.5|46
1620928000000|2021-05-13 17:46:40|83902.9|83852.9|83903.6|83853.6|83904.5|83854.5|83902.8|83852.8|37
1620928010000|2021-05-13 17:46:50|83903.7|83853.7|83902.5|83852.5|83905.7|83855.7|83900.9|83850.9|40
1620928020000|2021-05-13 17:47:00|83902|83852|83902.3|83852.3|83902.4|83852.4|83898.9|83848.9|48
1620928030000|2021-05-13 17:47:10|83902|83852|83904.3|83854.3|83904.4|83854.4|83901.1|83851.1|36
1620928040000|2021-05-13 17:47:20|83904.6|83854.6|83907.2|83857.2|83909|83859|83904.3|83854.3|45
1620928050000|2021-05-13 17:47:30|83906.9|83856.9|83902|83852|83907.5|83857.5|83902|83852|40
1620928060000|2021-05-13 17:47:40|83902.1|83852.1|83905.8|83855.8|83906|83856|83901.3|83851.3|43
1620928070000|2021-05-13 17:47:50|83905.6|83855.6|83904.2|83854.2|83906.7|83856.7|83903.4|83853.4|43
1620928080000|2021-05-13 17:48:00|83903.8|83853.8|83905.8|83855.8|83907.3|83857.3|83903.7|83853.7|43
1620928090000|2021-05-13 17:48:10|83905.6|83855.6|83899.4|83849.4|83905.6|83855.6|83897.7|83847.7|58
1620928100000|2021-05-13 17:48:20|83899.6|83849.6|83899|83849|83901.5|83851.5|83898.7|83848.7|28
1620928110000|2021-05-13 17:48:30|83899.1|83849.1|83900.5|83850.5|83901.2|83851.2|83899.1|83849.1|32
1620928120000|2021-05-13 17:48:40|83900.2|83850.2|83900.4|83850.4|83902.4|83852.4|83899.1|83849.1|46
1620928130000|2021-05-13 17:48:50|83900.8|83850.8|83910.2|83860.2|83910.2|83860.2|83900.2|83850.2|45
1620928140000|2021-05-13 17:49:00|83909.3|83859.3|83907|83857|83909.7|83859.7|83906.3|83856.3|43
1620928150000|2021-05-13 17:49:10|83907.3|83857.3|83908|83858|83908.4|83858.4|83906.1|83856.1|41
1620928160000|2021-05-13 17:49:20|83907.7|83857.7|83907.7|83857.7|83908.1|83858.1|83905|83855|37
1620928170000|2021-05-13 17:49:30|83908.1|83858.1|83908.4|83858.4|83910.2|83860.2|83904.1|83854.1|39
1620928180000|2021-05-13 17:49:40|83908.3|83858.3|83909.2|83859.2|83910.3|83860.3|83907.7|83857.7|48
1620928190000|2021-05-13 17:49:50|83908.4|83858.4|83903.8|83853.8|83909.2|83859.2|83903.7|83853.7|44
1620928200000|2021-05-13 17:50:00|83904|83854|83896.9|83846.9|83904|83854|83895.3|83845.3|60
1620928210000|2021-05-13 17:50:10|83896.8|83846.8|83897.9|83847.9|83898.8|83848.8|83895.4|83845.4|55
1620928220000|2021-05-13 17:50:20|83898.5|83848.5|83897.7|83847.7|83898.9|83848.9|83895.8|83845.8|42
1620928230000|2021-05-13 17:50:30|83898|83848|83895|83845|83898.5|83848.5|83895|83845|30
1620928240000|2021-05-13 17:50:40|83895.7|83845.7|83896.1|83846.1|83896.3|83846.3|83894.6|83844.6|32
1620928250000|2021-05-13 17:50:50|83895.6|83845.6|83887.7|83837.7|83895.6|83845.6|83887.7|83837.7|35
1620928260000|2021-05-13 17:51:00|83887.8|83837.8|83888.8|83838.8|83890.3|83840.3|83886.9|83836.9|42
1620928270000|2021-05-13 17:51:10|83888.1|83838.1|83886.8|83836.8|83889.2|83839.2|83886.2|83836.2|28
1620928280000|2021-05-13 17:51:20|83886.7|83836.7|83886.1|83836.1|83887.7|83837.7|83885.2|83835.2|33
1620928290000|2021-05-13 17:51:30|83886|83836|83886.3|83836.3|83887.4|83837.4|83883.8|83833.8|40
1620928300000|2021-05-13 17:51:40|83885.9|83835.9|83883.3|83833.3|83885.9|83835.9|83882.8|83832.8|34
1620928310000|2021-05-13 17:51:50|83883.5|83833.5|83876.8|83826.8|83883.5|83833.5|83876.8|83826.8|41
1620928320000|2021-05-13 17:52:00|83877|83827|83874.2|83824.2|83877.9|83827.9|83872.9|83822.9|63
1620928330000|2021-05-13 17:52:10|83874.1|83824.1|83867|83817|83875.5|83825.5|83865.6|83815.6|53
1620928340000|2021-05-13 17:52:20|83866.9|83816.9|83869.6|83819.6|83871.7|83821.7|83866.6|83816.6|40
1620928350000|2021-05-13 17:52:30|83870.2|83820.2|83870.9|83820.9|83870.9|83820.9|83866.2|83816.2|51
1620928360000|2021-05-13 17:52:40|83870.5|83820.5|83857.4|83807.4|83870.5|83820.5|83856.9|83806.9|55
1620928370000|2021-05-13 17:52:50|83857|83807|83853.1|83803.1|83857|83807|83850.2|83800.2|59
1620928380000|2021-05-13 17:53:00|83853.2|83803.2|83853.7|83803.7|83854.3|83804.3|83851.9|83801.9|43
1620928390000|2021-05-13 17:53:10|83854|83804|83853.1|83803.1|83855.4|83805.4|83851.4|83801.4|51
1620928400000|2021-05-13 17:53:20|83852.5|83802.5|83850.7|83800.7|83855.1|83805.1|83850.5|83800.5|41
1620928410000|2021-05-13 17:53:30|83851.5|83801.5|83852.3|83802.3|83853.1|83803.1|83848.6|83798.6|47
1620928420000|2021-05-13 17:53:40|83852.6|83802.6|83851.7|83801.7|83853.2|83803.2|83851.1|83801.1|32
1620928430000|2021-05-13 17:53:50|83851.3|83801.3|83841.4|83791.4|83851.6|83801.6|83841.4|83791.4|29
1620928440000|2021-05-13 17:54:00|83840.7|83790.7|83836|83786|83840.7|83790.7|83833.9|83783.9|59
1620928450000|2021-05-13 17:54:10|83836.3|83786.3|83838|83788|83840.2|83790.2|83834.3|83784.3|36
1620928460000|2021-05-13 17:54:20|83837.3|83787.3|83839.1|83789.1|83842.9|83792.9|83837.3|83787.3|45
1620928470000|2021-05-13 17:54:30|83839.3|83789.3|83837.7|83787.7|83842.3|83792.3|83837.5|83787.5|41
1620928480000|2021-05-13 17:54:40|83837.5|83787.5|83842.1|83792.1|83843.1|83793.1|83837|83787|43
1620928490000|2021-05-13 17:54:50|83841.6|83791.6|83838.4|83788.4|83841.6|83791.6|83837.4|83787.4|42
1620928500000|2021-05-13 17:55:00|83839|83789|83841.3|83791.3|83841.4|83791.4|83837|83787|33
1620928510000|2021-05-13 17:55:10|83841.1|83791.1|83844.9|83794.9|83845.3|83795.3|83840.5|83790.5|33
1620928520000|2021-05-13 17:55:20|83844.8|83794.8|83840.5|83790.5|83845.3|83795.3|83840.4|83790.4|37
1620928530000|2021-05-13 17:55:30|83840.1|83790.1|83841.1|83791.1|83841.5|83791.5|83840.1|83790.1|29
1620928540000|2021-05-13 17:55:40|83841.3|83791.3|83853|83803|83860.7|83810.7|83839.7|83789.7|42
1620928550000|2021-05-13 17:55:50|83852.9|83802.9|83853.3|83803.3|83855.5|83805.5|83852.2|83802.2|23
1620928560000|2021-05-13 17:56:00|83853.1|83803.1|83869.8|83819.8|83873.9|83823.9|83853.1|83803.1|48
1620928570000|2021-05-13 17:56:10|83871.1|83821.1|83863.2|83813.2|83871.8|83821.8|83861.9|83811.9|53
1620928580000|2021-05-13 17:56:20|83861.6|83811.6|83862|83812|83863.3|83813.3|83861|83811|35
1620928590000|2021-05-13 17:56:30|83861.6|83811.6|83850.6|83800.6|83863.2|83813.2|83849.3|83799.3|47
1620928600000|2021-05-13 17:56:40|83850.9|83800.9|83853.8|83803.8|83854.4|83804.4|83850.7|83800.7|54
1620928610000|2021-05-13 17:56:50|83854.5|83804.5|83861.7|83811.7|83861.8|83811.8|83854.5|83804.5|51
1620928620000|2021-05-13 17:57:00|83860.4|83810.4|83867.6|83817.6|83868.7|83818.7|83860.4|83810.4|53
1620928630000|2021-05-13 17:57:10|83867.3|83817.3|83874.3|83824.3|83874.6|83824.6|83864.7|83814.7|60
1620928640000|2021-05-13 17:57:20|83874.4|83824.4|83873.8|83823.8|83877.4|83827.4|83872.5|83822.5|44
1620928650000|2021-05-13 17:57:30|83874.3|83824.3|83873.4|83823.4|83875.3|83825.3|83871.4|83821.4|39
1620928660000|2021-05-13 17:57:40|83873.2|83823.2|83871.1|83821.1|83873.4|83823.4|83867|83817|30
1620928670000|2021-05-13 17:57:50|83871.6|83821.6|83871.2|83821.2|83872.1|83822.1|83869.5|83819.5|31
1620928680000|2021-05-13 17:58:00|83871.1|83821.1|83870.3|83820.3|83871.8|83821.8|83869.2|83819.2|35
1620928690000|2021-05-13 17:58:10|83869.9|83819.9|83869.5|83819.5|83872|83822|83869|83819|31
1620928700000|2021-05-13 17:58:20|83869.4|83819.4|83857.1|83807.1|83870.3|83820.3|83854.7|83804.7|38
1620928710000|2021-05-13 17:58:30|83856.7|83806.7|83855.6|83805.6|83859.8|83809.8|83855.6|83805.6|21
1620928720000|2021-05-13 17:58:40|83855.3|83805.3|83857.5|83807.5|83857.9|83807.9|83855.3|83805.3|30
1620928730000|2021-05-13 17:58:50|83857.2|83807.2|83858.2|83808.2|83858.8|83808.8|83856.7|83806.7|20
1620928740000|2021-05-13 17:59:00|83857.6|83807.6|83855.5|83805.5|83857.8|83807.8|83851.9|83801.9|33
1620928750000|2021-05-13 17:59:10|83855.4|83805.4|83855.2|83805.2|83856.9|83806.9|83848|83798|23
1620928760000|2021-05-13 17:59:20|83854.7|83804.7|83840.6|83790.6|83856|83806|83838.6|83788.6|45
1620928770000|2021-05-13 17:59:30|83841.3|83791.3|83847.3|83797.3|83847.6|83797.6|83840.2|83790.2|36
1620928780000|2021-05-13 17:59:40|83846.7|83796.7|83848.8|83798.8|83849.4|83799.4|83845.8|83795.8|24
1620928790000|2021-05-13 17:59:50|83848.6|83798.6|83846.4|83796.4|83851.3|83801.3|83846|83796|55
1620928800000|2021-05-13 18:00:00|83846.3|83796.3|83844.5|83794.5|83852.1|83802.1|83844.3|83794.3|64
1620928810000|2021-05-13 18:00:10|83844.2|83794.2|83841.8|83791.8|83847.8|83797.8|83839.1|83789.1|64
1620928820000|2021-05-13 18:00:20|83842|83792|83842.3|83792.3|83843.9|83793.9|83839.6|83789.6|45
1620928830000|2021-05-13 18:00:30|83842.7|83792.7|83845|83795|83845.6|83795.6|83840.2|83790.2|50
1620928840000|2021-05-13 18:00:40|83845.1|83795.1|83845.1|83795.1|83845.9|83795.9|83845.1|83795.1|29
1620928850000|2021-05-13 18:00:50|83844.7|83794.7|83847.8|83797.8|83847.8|83797.8|83843.5|83793.5|32
1620928860000|2021-05-13 18:01:00|83848.2|83798.2|83852.6|83802.6|83852.6|83802.6|83847.1|83797.1|48
1620928870000|2021-05-13 18:01:10|83852.5|83802.5|83848.5|83798.5|83858.9|83808.9|83848.5|83798.5|49
1620928880000|2021-05-13 18:01:20|83848.6|83798.6|83847.3|83797.3|83852.4|83802.4|83843.8|83793.8|43
1620928890000|2021-05-13 18:01:30|83847.6|83797.6|83846.4|83796.4|83849.3|83799.3|83845|83795|40
1620928900000|2021-05-13 18:01:40|83846.3|83796.3|83844.2|83794.2|83846.5|83796.5|83843.3|83793.3|35
1620928910000|2021-05-13 18:01:50|83844.1|83794.1|83846.7|83796.7|83846.7|83796.7|83843.7|83793.7|23
1620928920000|2021-05-13 18:02:00|83846.2|83796.2|83849|83799|83849.1|83799.1|83845|83795|36
1620928930000|2021-05-13 18:02:10|83849.3|83799.3|83847.3|83797.3|83852.5|83802.5|83847.1|83797.1|40
1620928940000|2021-05-13 18:02:20|83847.1|83797.1|83843.8|83793.8|83847.3|83797.3|83843.5|83793.5|29
1620928950000|2021-05-13 18:02:30|83844|83794|83836.2|83786.2|83844.7|83794.7|83835.6|83785.6|33
1620928960000|2021-05-13 18:02:40|83836.3|83786.3|83834.8|83784.8|83837.5|83787.5|83833.5|83783.5|44
1620928970000|2021-05-13 18:02:50|83835|83785|83826.5|83776.5|83835|83785|83824.2|83774.2|43
1620928980000|2021-05-13 18:03:00|83826|83776|83811.6|83761.6|83826.6|83776.6|83802.8|83752.8|53
1620928990000|2021-05-13 18:03:10|83811.9|83761.9|83811.4|83761.4|83812|83762|83807.7|83757.7|43
1620929000000|2021-05-13 18:03:20|83811.6|83761.6|83803.9|83753.9|83815|83765|83801.3|83751.3|49
1620929010000|2021-05-13 18:03:30|83802.1|83752.1|83806|83756|83806|83756|83802|83752|37
1620929020000|2021-05-13 18:03:40|83806.3|83756.3|83804.8|83754.8|83806.3|83756.3|83804.3|83754.3|26
1620929030000|2021-05-13 18:03:50|83804.7|83754.7|83805.9|83755.9|83806.2|83756.2|83803.4|83753.4|28
1620929040000|2021-05-13 18:04:00|83805.5|83755.5|83801.2|83751.2|83805.8|83755.8|83799.8|83749.8|49
1620929050000|2021-05-13 18:04:10|83800.9|83750.9|83797.8|83747.8|83802.2|83752.2|83796.7|83746.7|53
1620929060000|2021-05-13 18:04:20|83798.5|83748.5|83792.7|83742.7|83799.1|83749.1|83791.7|83741.7|45
1620929070000|2021-05-13 18:04:30|83792.1|83742.1|83782.1|83732.1|83794.6|83744.6|83782.1|83732.1|42
1620929080000|2021-05-13 18:04:40|83775.4|83725.4|83770.3|83720.3|83775.4|83725.4|83766.4|83716.4|67
1620929090000|2021-05-13 18:04:50|83769.8|83719.8|83771.2|83721.2|83771.2|83721.2|83766.8|83716.8|36
1620929100000|2021-05-13 18:05:00|83771.1|83721.1|83768.8|83718.8|83771.4|83721.4|83766.4|83716.4|45
1620929110000|2021-05-13 18:05:10|83768.7|83718.7|83775.4|83725.4|83776.1|83726.1|83768.7|83718.7|47
1620929120000|2021-05-13 18:05:20|83775.5|83725.5|83764.5|83714.5|83775.6|83725.6|83764.5|83714.5|55
1620929130000|2021-05-13 18:05:30|83764.7|83714.7|83761.9|83711.9|83766.5|83716.5|83761.9|83711.9|44
1620929140000|2021-05-13 18:05:40|83762.2|83712.2|83766.5|83716.5|83766.6|83716.6|83761.9|83711.9|57
1620929150000|2021-05-13 18:05:50|83766.2|83716.2|83765.1|83715.1|83767.1|83717.1|83763.4|83713.4|50
1620929160000|2021-05-13 18:06:00|83764.9|83714.9|83767.2|83717.2|83767.2|83717.2|83762.5|83712.5|62
1620929170000|2021-05-13 18:06:10|83767.1|83717.1|83763.4|83713.4|83767.4|83717.4|83760.8|83710.8|40
1620929180000|2021-05-13 18:06:20|83763.3|83713.3|83763.8|83713.8|83765.8|83715.8|83763.2|83713.2|41
1620929190000|2021-05-13 18:06:30|83763.5|83713.5|83768.4|83718.4|83769.9|83719.9|83763.5|83713.5|58
1620929200000|2021-05-13 18:06:40|83767.8|83717.8|83762.8|83712.8|83769.5|83719.5|83762.1|83712.1|47
1620929210000|2021-05-13 18:06:50|83762.9|83712.9|83760.3|83710.3|83763.1|83713.1|83759.5|83709.5|36
1620929220000|2021-05-13 18:07:00|83760.1|83710.1|83757.4|83707.4|83761.7|83711.7|83756.2|83706.2|42
1620929230000|2021-05-13 18:07:10|83757|83707|83757.2|83707.2|83758.4|83708.4|83755.8|83705.8|26
1620929240000|2021-05-13 18:07:20|83757.3|83707.3|83754.1|83704.1|83759.2|83709.2|83754|83704|42
1620929250000|2021-05-13 18:07:30|83754.3|83704.3|83753.7|83703.7|83755.1|83705.1|83752.5|83702.5|38
1620929260000|2021-05-13 18:07:40|83753.6|83703.6|83758|83708|83759.2|83709.2|83753.5|83703.5|41
1620929270000|2021-05-13 18:07:50|83758.1|83708.1|83755.1|83705.1|83758.1|83708.1|83752.9|83702.9|48
1620929280000|2021-05-13 18:08:00|83755.6|83705.6|83755.4|83705.4|83758.1|83708.1|83755.1|83705.1|36
1620929290000|2021-05-13 18:08:10|83755.3|83705.3|83752|83702|83755.3|83705.3|83751|83701|50
1620929300000|2021-05-13 18:08:20|83752.2|83702.2|83752.7|83702.7|83754.9|83704.9|83751.6|83701.6|45
1620929310000|2021-05-13 18:08:30|83752.8|83702.8|83758.3|83708.3|83758.3|83708.3|83752.5|83702.5|41
1620929320000|2021-05-13 18:08:40|83757|83707|83759.8|83709.8|83760|83710|83756.7|83706.7|41
1620929330000|2021-05-13 18:08:50|83759.2|83709.2|83755.9|83705.9|83759.4|83709.4|83754.1|83704.1|39
1620929340000|2021-05-13 18:09:00|83756.8|83706.8|83752.5|83702.5|83760.2|83710.2|83750.8|83700.8|54
1620929350000|2021-05-13 18:09:10|83751.6|83701.6|83753.8|83703.8|83753.9|83703.9|83751.6|83701.6|42
1620929360000|2021-05-13 18:09:20|83754.2|83704.2|83754.4|83704.4|83754.7|83704.7|83753.7|83703.7|32
1620929370000|2021-05-13 18:09:30|83754.2|83704.2|83758.3|83708.3|83760.9|83710.9|83754.2|83704.2|53
1620929380000|2021-05-13 18:09:40|83758.2|83708.2|83757.1|83707.1|83758.8|83708.8|83756.9|83706.9|32
1620929390000|2021-05-13 18:09:50|83757|83707|83760.4|83710.4|83761|83711|83757|83707|43
1620929400000|2021-05-13 18:10:00|83760.7|83710.7|83761.7|83711.7|83762.9|83712.9|83757.1|83707.1|35
1620929410000|2021-05-13 18:10:10|83761.2|83711.2|83758.1|83708.1|83761.9|83711.9|83756|83706|36
1620929420000|2021-05-13 18:10:20|83757.6|83707.6|83756.4|83706.4|83758.2|83708.2|83753.4|83703.4|46
1620929430000|2021-05-13 18:10:30|83756.6|83706.6|83756.8|83706.8|83758.2|83708.2|83752.7|83702.7|45
1620929440000|2021-05-13 18:10:40|83756.5|83706.5|83759.9|83709.9|83761|83711|83756.5|83706.5|39
1620929450000|2021-05-13 18:10:50|83759.1|83709.1|83758.2|83708.2|83760.1|83710.1|83757.7|83707.7|37
1620929460000|2021-05-13 18:11:00|83758|83708|83757.3|83707.3|83758.4|83708.4|83754.4|83704.4|40
1620929470000|2021-05-13 18:11:10|83757.5|83707.5|83753.8|83703.8|83758.3|83708.3|83751.5|83701.5|47
1620929480000|2021-05-13 18:11:20|83753.7|83703.7|83756|83706|83756.8|83706.8|83750.4|83700.4|50
1620929490000|2021-05-13 18:11:30|83755.8|83705.8|83758.6|83708.6|83759.8|83709.8|83754.9|83704.9|41
1620929500000|2021-05-13 18:11:40|83758.7|83708.7|83763.3|83713.3|83764|83714|83758.5|83708.5|41
1620929510000|2021-05-13 18:11:50|83764.6|83714.6|83765.1|83715.1|83766.4|83716.4|83763.4|83713.4|35
1620929520000|2021-05-13 18:12:00|83765|83715|83761.9|83711.9|83765.2|83715.2|83758.9|83708.9|44
1620929530000|2021-05-13 18:12:10|83760.6|83710.6|83753.9|83703.9|83761.4|83711.4|83753.9|83703.9|42
1620929540000|2021-05-13 18:12:20|83755.1|83705.1|83754|83704|83756.1|83706.1|83752.7|83702.7|48
1620929550000|2021-05-13 18:12:30|83754.2|83704.2|83754.8|83704.8|83756.1|83706.1|83752.4|83702.4|37
1620929560000|2021-05-13 18:12:40|83754.7|83704.7|83755.7|83705.7|83757.3|83707.3|83752.5|83702.5|48
1620929570000|2021-05-13 18:12:50|83756.2|83706.2|83750.5|83700.5|83757.5|83707.5|83750.5|83700.5|41
1620929580000|2021-05-13 18:13:00|83751|83701|83752.1|83702.1|83752.8|83702.8|83750.8|83700.8|36
1620929590000|2021-05-13 18:13:10|83751.9|83701.9|83745.9|83695.9|83752.3|83702.3|83745.8|83695.8|36
1620929600000|2021-05-13 18:13:20|83746.2|83696.2|83747|83697|83748|83698|83744.4|83694.4|39
1620929610000|2021-05-13 18:13:30|83747.1|83697.1|83748.4|83698.4|83749.9|83699.9|83747.1|83697.1|29
1620929620000|2021-05-13 18:13:40|83748.2|83698.2|83746.9|83696.9|83749.2|83699.2|83746.6|83696.6|22
1620929630000|2021-05-13 18:13:50|83747.2|83697.2|83743.5|83693.5|83747.3|83697.3|83741.6|83691.6|39
1620929640000|2021-05-13 18:14:00|83743.4|83693.4|83739.2|83689.2|83743.6|83693.6|83737.1|83687.1|20
1620929650000|2021-05-13 18:14:10|83738.6|83688.6|83737.4|83687.4|83739.6|83689.6|83735.2|83685.2|29
1620929660000|2021-05-13 18:14:20|83737.8|83687.8|83737.8|83687.8|83738.3|83688.3|83736.8|83686.8|18
1620929670000|2021-05-13 18:14:30|83738.1|83688.1|83738.7|83688.7|83738.7|83688.7|83736.3|83686.3|15
1620929680000|2021-05-13 18:14:40|83738.4|83688.4|83743.6|83693.6|83743.8|83693.8|83737.2|83687.2|34
1620929690000|2021-05-13 18:14:50|83743.5|83693.5|83740.6|83690.6|83744.1|83694.1|83738|83688|34
1620929700000|2021-05-13 18:15:00|83740.4|83690.4|83743.3|83693.3|83744.7|83694.7|83740.2|83690.2|39
1620929710000|2021-05-13 18:15:10|83743.6|83693.6|83741.7|83691.7|83747.8|83697.8|83741.4|83691.4|47
1620929720000|2021-05-13 18:15:20|83741.6|83691.6|83740.2|83690.2|83742|83692|83740.2|83690.2|17
1620929730000|2021-05-13 18:15:30|83740.4|83690.4|83744.4|83694.4|83744.4|83694.4|83740.4|83690.4|29
1620929740000|2021-05-13 18:15:40|83744|83694|83746|83696|83746.3|83696.3|83743.8|83693.8|31
1620929750000|2021-05-13 18:15:50|83745.8|83695.8|83745.3|83695.3|83747.8|83697.8|83745|83695|35
1620929760000|2021-05-13 18:16:00|83745.6|83695.6|83744|83694|83746.4|83696.4|83743.5|83693.5|29
1620929770000|2021-05-13 18:16:10|83744.2|83694.2|83744.9|83694.9|83746.4|83696.4|83744|83694|30
1620929780000|2021-05-13 18:16:20|83744.8|83694.8|83739.8|83689.8|83746|83696|83738.6|83688.6|30
1620929790000|2021-05-13 18:16:30|83740|83690|83744.3|83694.3|83748.7|83698.7|83739.6|83689.6|37
1620929800000|2021-05-13 18:16:40|83743.9|83693.9|83747.3|83697.3|83750.5|83700.5|83743.9|83693.9|34
1620929810000|2021-05-13 18:16:50|83746|83696|83750.8|83700.8|83751.1|83701.1|83746|83696|23
1620929820000|2021-05-13 18:17:00|83748.3|83698.3|83745.5|83695.5|83748.3|83698.3|83743|83693|48
1620929830000|2021-05-13 18:17:10|83745.1|83695.1|83743.1|83693.1|83748|83698|83742.4|83692.4|29
1620929840000|2021-05-13 18:17:20|83742.7|83692.7|83746.3|83696.3|83747.2|83697.2|83742.7|83692.7|35
1620929850000|2021-05-13 18:17:30|83746.2|83696.2|83745.8|83695.8|83746.8|83696.8|83742.4|83692.4|33
1620929860000|2021-05-13 18:17:40|83746|83696|83746.2|83696.2|83748.6|83698.6|83743.5|83693.5|34
1620929870000|2021-05-13 18:17:50|83747.6|83697.6|83741|83691|83747.8|83697.8|83740.8|83690.8|35
1620929880000|2021-05-13 18:18:00|83741.3|83691.3|83740.5|83690.5|83742.4|83692.4|83739.6|83689.6|26
1620929890000|2021-05-13 18:18:10|83738.9|83688.9|83740.4|83690.4|83740.4|83690.4|83738.9|83688.9|21
1620929900000|2021-05-13 18:18:20|83739.3|83689.3|83740|83690|83740.7|83690.7|83739.2|83689.2|15
1620929910000|2021-05-13 18:18:30|83740.3|83690.3|83740.2|83690.2|83740.7|83690.7|83740.1|83690.1|14
1620929920000|2021-05-13 18:18:40|83740.1|83690.1|83740.2|83690.2|83740.2|83690.2|83739.1|83689.1|10
1620929930000|2021-05-13 18:18:50|83740.8|83690.8|83734.3|83684.3|83741.1|83691.1|83734.3|83684.3|14
1620929940000|2021-05-13 18:19:00|83734.5|83684.5|83722.3|83672.3|83734.5|83684.5|83720.5|83670.5|46
1620929950000|2021-05-13 18:19:10|83721.9|83671.9|83721|83671|83724.3|83674.3|83716.2|83666.2|34
1620929960000|2021-05-13 18:19:20|83720.4|83670.4|83721.9|83671.9|83723.2|83673.2|83720.4|83670.4|15
1620929970000|2021-05-13 18:19:30|83721.4|83671.4|83722.7|83672.7|83723.3|83673.3|83720.9|83670.9|23
1620929980000|2021-05-13 18:19:40|83723.2|83673.2|83725.2|83675.2|83725.5|83675.5|83721|83671|23
1620929990000|2021-05-13 18:19:50|83723.2|83673.2|83731.3|83681.3|83731.4|83681.4|83723.2|83673.2|40
1620930000000|2021-05-13 18:20:00|83731.1|83681.1|83726.2|83676.2|83731.3|83681.3|83725.2|83675.2|27
1620930010000|2021-05-13 18:20:10|83725.6|83675.6|83722.8|83672.8|83726.6|83676.6|83722.8|83672.8|34
1620930020000|2021-05-13 18:20:20|83723.2|83673.2|83723.4|83673.4|83723.8|83673.8|83722.3|83672.3|28
1620930030000|2021-05-13 18:20:30|83723.7|83673.7|83720|83670|83723.7|83673.7|83717.7|83667.7|35
1620930040000|2021-05-13 18:20:40|83720.2|83670.2|83715.5|83665.5|83720.6|83670.6|83713.9|83663.9|48
1620930050000|2021-05-13 18:20:50|83715.2|83665.2|83718.3|83668.3|83719|83669|83713.1|83663.1|50
1620930060000|2021-05-13 18:21:00|83718.2|83668.2|83718.3|83668.3|83718.4|83668.4|83716.1|83666.1|29
1620930070000|2021-05-13 18:21:10|83718.8|83668.8|83717|83667|83719.3|83669.3|83717|83667|19
1620930080000|2021-05-13 18:21:20|83717.2|83667.2|83711.4|83661.4|83717.2|83667.2|83709.5|83659.5|53
1620930090000|2021-05-13 18:21:30|83711.2|83661.2|83707.9|83657.9|83711.8|83661.8|83707.1|83657.1|45
1620930100000|2021-05-13 18:21:40|83707.7|83657.7|83706.8|83656.8|83709.1|83659.1|83706.8|83656.8|32
1620930110000|2021-05-13 18:21:50|83706.3|83656.3|83709|83659|83710.2|83660.2|83706.3|83656.3|44
1620930120000|2021-05-13 18:22:00|83709.5|83659.5|83712.8|83662.8|83713.8|83663.8|83707.5|83657.5|38
1620930130000|2021-05-13 18:22:10|83711.9|83661.9|83713.9|83663.9|83717.2|83667.2|83711.9|83661.9|44
1620930140000|2021-05-13 18:22:20|83713.1|83663.1|83708.7|83658.7|83713.1|83663.1|83708.5|83658.5|33
1620930150000|2021-05-13 18:22:30|83708.6|83658.6|83708.1|83658.1|83710.6|83660.6|83707.3|83657.3|50
1620930160000|2021-05-13 18:22:40|83706.8|83656.8|83707.8|83657.8|83710.4|83660.4|83701.3|83651.3|62
1620930170000|2021-05-13 18:22:50|83708|83658|83715.3|83665.3|83719.5|83669.5|83708|83658|69
1620930180000|2021-05-13 18:23:00|83715.6|83665.6|83717.9|83667.9|83723.8|83673.8|83711.8|83661.8|72
1620930190000|2021-05-13 18:23:10|83718.5|83668.5|83717.2|83667.2|83719.3|83669.3|83716.6|83666.6|55
1620930200000|2021-05-13 18:23:20|83716.9|83666.9|83718.6|83668.6|83723|83673|83714.2|83664.2|61
1620930210000|2021-05-13 18:23:30|83717.4|83667.4|83726.5|83676.5|83731|83681|83717.4|83667.4|63
1620930220000|2021-05-13 18:23:40|83726.4|83676.4|83729.4|83679.4|83734.5|83684.5|83725.5|83675.5|49
1620930230000|2021-05-13 18:23:50|83730.4|83680.4|83726.7|83676.7|83733.1|83683.1|83726.7|83676.7|57
1620930240000|2021-05-13 18:24:00|83727.1|83677.1|83718.4|83668.4|83727.4|83677.4|83718.3|83668.3|56
1620930250000|2021-05-13 18:24:10|83720|83670|83719.1|83669.1|83721.2|83671.2|83718.3|83668.3|59
1620930260000|2021-05-13 18:24:20|83718.9|83668.9|83716.7|83666.7|83721.1|83671.1|83716.7|83666.7|43
1620930270000|2021-05-13 18:24:30|83716.6|83666.6|83716.2|83666.2|83718.1|83668.1|83714.2|83664.2|40
1620930280000|2021-05-13 18:24:40|83716.6|83666.6|83715.1|83665.1|83716.7|83666.7|83713.7|83663.7|50
1620930290000|2021-05-13 18:24:50|83714.7|83664.7|83715.5|83665.5|83716.6|83666.6|83713.5|83663.5|31
1620930300000|2021-05-13 18:25:00|83715.9|83665.9|83716.3|83666.3|83719.5|83669.5|83715.6|83665.6|50
1620930310000|2021-05-13 18:25:10|83716.2|83666.2|83716.5|83666.5|83721.8|83671.8|83715.6|83665.6|50
1620930320000|2021-05-13 18:25:20|83717.5|83667.5|83720.4|83670.4|83721.5|83671.5|83717.5|83667.5|36
1620930330000|2021-05-13 18:25:30|83718.9|83668.9|83719.4|83669.4|83721|83671|83718.9|83668.9|18
1620930340000|2021-05-13 18:25:40|83719.2|83669.2|83718.6|83668.6|83720.8|83670.8|83718.3|83668.3|21
1620930350000|2021-05-13 18:25:50|83718.7|83668.7|83719.8|83669.8|83720.6|83670.6|83718.1|83668.1|31
1620930360000|2021-05-13 18:26:00|83720.2|83670.2|83720|83670|83721.4|83671.4|83718.5|83668.5|33
1620930370000|2021-05-13 18:26:10|83720.6|83670.6|83720.8|83670.8|83723.9|83673.9|83720.6|83670.6|34
1620930380000|2021-05-13 18:26:20|83721|83671|83719.1|83669.1|83721.6|83671.6|83716.9|83666.9|31
1620930390000|2021-05-13 18:26:30|83718.9|83668.9|83719.2|83669.2|83719.3|83669.3|83717.6|83667.6|21
1620930400000|2021-05-13 18:26:40|83719.3|83669.3|83722|83672|83724.7|83674.7|83718.5|83668.5|50
1620930410000|2021-05-13 18:26:50|83722.1|83672.1|83721.8|83671.8|83723.7|83673.7|83720.1|83670.1|44
1620930420000|2021-05-13 18:27:00|83721.3|83671.3|83723.3|83673.3|83725.2|83675.2|83721.3|83671.3|55
1620930430000|2021-05-13 18:27:10|83723.2|83673.2|83722.9|83672.9|83723.9|83673.9|83721.5|83671.5|26
1620930440000|2021-05-13 18:27:20|83723.4|83673.4|83722.4|83672.4|83725.9|83675.9|83721.8|83671.8|45
1620930450000|2021-05-13 18:27:30|83723|83673|83723.5|83673.5|83724.6|83674.6|83721.9|83671.9|42
1620930460000|2021-05-13 18:27:40|83723.8|83673.8|83718.5|83668.5|83724.2|83674.2|83717.8|83667.8|43
1620930470000|2021-05-13 18:27:50|83718.4|83668.4|83718.5|83668.5|83720.2|83670.2|83718.4|83668.4|23
1620930480000|2021-05-13 18:28:00|83718.3|83668.3|83720.2|83670.2|83721.3|83671.3|83718.3|83668.3|28
1620930490000|2021-05-13 18:28:10|83719.9|83669.9|83722.5|83672.5|83722.9|83672.9|83716.2|83666.2|58
1620930500000|2021-05-13 18:28:20|83722|83672|83713|83663|83723|83673|83713|83663|49
1620930510000|2021-05-13 18:28:30|83714.8|83664.8|83713.2|83663.2|83715.3|83665.3|83711.1|83661.1|47
1620930520000|2021-05-13 18:28:40|83713|83663|83709.4|83659.4|83715.9|83665.9|83709.4|83659.4|44
1620930530000|2021-05-13 18:28:50|83709.3|83659.3|83709.9|83659.9|83714.3|83664.3|83707.5|83657.5|53
1620930540000|2021-05-13 18:29:00|83709.8|83659.8|83707.4|83657.4|83711.5|83661.5|83706.7|83656.7|44
1620930550000|2021-05-13 18:29:10|83707.3|83657.3|83704.2|83654.2|83707.6|83657.6|83704.2|83654.2|44
1620930560000|2021-05-13 18:29:20|83704.6|83654.6|83706.2|83656.2|83708.3|83658.3|83704.1|83654.1|50
1620930570000|2021-05-13 18:29:30|83706.1|83656.1|83706.2|83656.2|83707.3|83657.3|83704.2|83654.2|44
1620930580000|2021-05-13 18:29:40|83706.6|83656.6|83708.6|83658.6|83708.7|83658.7|83705.6|83655.6|32
1620930590000|2021-05-13 18:29:50|83709.9|83659.9|83708.3|83658.3|83710|83660|83706|83656|45
1620930600000|2021-05-13 18:30:00|83708.2|83658.2|83712|83662|83712.3|83662.3|83706.4|83656.4|51
1620930610000|2021-05-13 18:30:10|83711|83661|83712.8|83662.8|83713.4|83663.4|83708.2|83658.2|52
1620930620000|2021-05-13 18:30:20|83712.5|83662.5|83710.5|83660.5|83714.1|83664.1|83710.1|83660.1|44
1620930630000|2021-05-13 18:30:30|83710.6|83660.6|83713|83663|83713.2|83663.2|83710.2|83660.2|38
1620930640000|2021-05-13 18:30:40|83712.8|83662.8|83714.6|83664.6|83716.6|83666.6|83712.7|83662.7|33
1620930650000|2021-05-13 18:30:50|83713.4|83663.4|83714|83664|83715|83665|83712|83662|33
1620930660000|2021-05-13 18:31:00|83714.8|83664.8|83713.4|83663.4|83715.5|83665.5|83713.4|83663.4|27
1620930670000|2021-05-13 18:31:10|83713|83663|83714.2|83664.2|83715.3|83665.3|83713|83663|27
1620930680000|2021-05-13 18:31:20|83712.6|83662.6|83713.3|83663.3|83715.4|83665.4|83712.6|83662.6|31
1620930690000|2021-05-13 18:31:30|83713.7|83663.7|83713.2|83663.2|83714.3|83664.3|83711.5|83661.5|31
1620930700000|2021-05-13 18:31:40|83713.3|83663.3|83715.5|83665.5|83716.1|83666.1|83713.3|83663.3|20
1620930710000|2021-05-13 18:31:50|83715.8|83665.8|83714.1|83664.1|83717.3|83667.3|83713.9|83663.9|39
1620930720000|2021-05-13 18:32:00|83713.7|83663.7|83712.9|83662.9|83714.8|83664.8|83710.7|83660.7|51
1620930730000|2021-05-13 18:32:10|83713.9|83663.9|83715|83665|83715.3|83665.3|83713.1|83663.1|46
1620930740000|2021-05-13 18:32:20|83714.8|83664.8|83712.7|83662.7|83714.8|83664.8|83712.2|83662.2|38
1620930750000|2021-05-13 18:32:30|83713|83663|83714|83664|83715.2|83665.2|83712.8|83662.8|42
1620930760000|2021-05-13 18:32:40|83714.5|83664.5|83714.9|83664.9|83716.2|83666.2|83714|83664|33
1620930770000|2021-05-13 18:32:50|83714.7|83664.7|83711.5|83661.5|83714.8|83664.8|83710.3|83660.3|30
1620930780000|2021-05-13 18:33:00|83711.7|83661.7|83715.5|83665.5|83715.5|83665.5|83711.4|83661.4|36
1620930790000|2021-05-13 18:33:10|83715.9|83665.9|83712.8|83662.8|83715.9|83665.9|83711.5|83661.5|35
1620930800000|2021-05-13 18:33:20|83713|83663|83713.6|83663.6|83716.5|83666.5|83713|83663|40
1620930810000|2021-05-13 18:33:30|83713.7|83663.7|83714.3|83664.3|83714.3|83664.3|83713.1|83663.1|33
1620930820000|2021-05-13 18:33:40|83713.8|83663.8|83711.3|83661.3|83714.7|83664.7|83710.2|83660.2|48
1620930830000|2021-05-13 18:33:50|83712.8|83662.8|83713|83663|83715.5|83665.5|83711.4|83661.4|52
1620930840000|2021-05-13 18:34:00|83712.9|83662.9|83713|83663|83715.4|83665.4|83712|83662|58
1620930850000|2021-05-13 18:34:10|83713.1|83663.1|83713|83663|83716.1|83666.1|83712.7|83662.7|46
1620930860000|2021-05-13 18:34:20|83712.8|83662.8|83709.7|83659.7|83715.8|83665.8|83709.4|83659.4|47
1620930870000|2021-05-13 18:34:30|83709.8|83659.8|83708.3|83658.3|83709.9|83659.9|83708.2|83658.2|23
1620930880000|2021-05-13 18:34:40|83708.9|83658.9|83704.7|83654.7|83708.9|83658.9|83702.5|83652.5|50
1620930890000|2021-05-13 18:34:50|83704.3|83654.3|83704.2|83654.2|83705.9|83655.9|83701.8|83651.8|51
1620930900000|2021-05-13 18:35:00|83701.5|83651.5|83695.7|83645.7|83703.8|83653.8|83692.2|83642.2|53
1620930910000|2021-05-13 18:35:10|83695.5|83645.5|83699|83649|83699|83649|83694.8|83644.8|39
1620930920000|2021-05-13 18:35:20|83698.7|83648.7|83696.9|83646.9|83699.9|83649.9|83696.1|83646.1|37
1620930930000|2021-05-13 18:35:30|83696.8|83646.8|83696.7|83646.7|83697|83647|83695.8|83645.8|31
1620930940000|2021-05-13 18:35:40|83696.9|83646.9|83696.6|83646.6|83697.5|83647.5|83695.4|83645.4|29
1620930950000|2021-05-13 18:35:50|83696.7|83646.7|83697.9|83647.9|83699.3|83649.3|83696.6|83646.6|34
1620930960000|2021-05-13 18:36:00|83698.2|83648.2|83695.2|83645.2|83698.2|83648.2|83695.1|83645.1|32
1620930970000|2021-05-13 18:36:10|83695.7|83645.7|83691.5|83641.5|83696.3|83646.3|83691.5|83641.5|36
1620930980000|2021-05-13 18:36:20|83691.6|83641.6|83690.4|83640.4|83691.7|83641.7|83690.2|83640.2|20
1620930990000|2021-05-13 18:36:30|83690.7|83640.7|83663.2|83613.2|83691.1|83641.1|83663.2|83613.2|32
1620931000000|2021-05-13 18:36:40|83660.6|83610.6|83646.7|83596.7|83661.2|83611.2|83640.4|83590.4|67
1620931010000|2021-05-13 18:36:50|83646.6|83596.6|83647.8|83597.8|83649.1|83599.1|83640.9|83590.9|55
1620931020000|2021-05-13 18:37:00|83647.7|83597.7|83647.6|83597.6|83649.4|83599.4|83646.2|83596.2|40
1620931030000|2021-05-13 18:37:10|83648|83598|83649.7|83599.7|83650.9|83600.9|83647.3|83597.3|39
1620931040000|2021-05-13 18:37:20|83649.8|83599.8|83650.1|83600.1|83652.4|83602.4|83648|83598|37
1620931050000|2021-05-13 18:37:30|83650.6|83600.6|83648.8|83598.8|83651.7|83601.7|83648.8|83598.8|35
1620931060000|2021-05-13 18:37:40|83649.3|83599.3|83651.3|83601.3|83655.4|83605.4|83649.1|83599.1|48
1620931070000|2021-05-13 18:37:50|83651.4|83601.4|83652.4|83602.4|83652.7|83602.7|83650.8|83600.8|17
1620931080000|2021-05-13 18:38:00|83651.1|83601.1|83651.2|83601.2|83653.4|83603.4|83649.4|83599.4|16
1620931090000|2021-05-13 18:38:10|83650.8|83600.8|83660|83610|83660.6|83610.6|83650.8|83600.8|40
1620931100000|2021-05-13 18:38:20|83658.8|83608.8|83658.6|83608.6|83659.3|83609.3|83657.6|83607.6|26
1620931110000|2021-05-13 18:38:30|83658.7|83608.7|83658.9|83608.9|83659|83609|83658.5|83608.5|13
1620931120000|2021-05-13 18:38:40|83658.8|83608.8|83656.2|83606.2|83658.8|83608.8|83655.1|83605.1|35
1620931130000|2021-05-13 18:38:50|83656.4|83606.4|83656.1|83606.1|83656.6|83606.6|83655.7|83605.7|16
1620931140000|2021-05-13 18:39:00|83656.3|83606.3|83654.2|83604.2|83656.3|83606.3|83653.5|83603.5|34
1620931150000|2021-05-13 18:39:10|83654.1|83604.1|83653.6|83603.6|83654.2|83604.2|83653.4|83603.4|19
1620931160000|2021-05-13 18:39:20|83653.3|83603.3|83653.3|83603.3|83654.2|83604.2|83653.3|83603.3|18
1620931170000|2021-05-13 18:39:30|83653.2|83603.2|83650.2|83600.2|83655.1|83605.1|83649.3|83599.3|39
1620931180000|2021-05-13 18:39:40|83650.1|83600.1|83648.6|83598.6|83653.5|83603.5|83648.6|83598.6|50
1620931190000|2021-05-13 18:39:50|83648.8|83598.8|83654|83604|83654.3|83604.3|83647.9|83597.9|43
1620931200000|2021-05-13 18:40:00|83654.1|83604.1|83651.1|83601.1|83655.9|83605.9|83650.9|83600.9|40
1620931210000|2021-05-13 18:40:10|83651.3|83601.3|83648|83598|83653.5|83603.5|83647.8|83597.8|40
1620931220000|2021-05-13 18:40:20|83649.4|83599.4|83656.4|83606.4|83656.8|83606.8|83648.9|83598.9|45
1620931230000|2021-05-13 18:40:30|83655|83605|83653.2|83603.2|83656.5|83606.5|83653|83603|28
1620931240000|2021-05-13 18:40:40|83653.3|83603.3|83653.9|83603.9|83655.5|83605.5|83653|83603|26
1620931250000|2021-05-13 18:40:50|83653.6|83603.6|83654.8|83604.8|83655|83605|83653.2|83603.2|12
1620931260000|2021-05-13 18:41:00|83654.5|83604.5|83652.6|83602.6|83654.5|83604.5|83650.1|83600.1|21
1620931270000|2021-05-13 18:41:10|83652.7|83602.7|83653.6|83603.6|83654.3|83604.3|83652.5|83602.5|26
1620931280000|2021-05-13 18:41:20|83652.9|83602.9|83656|83606|83658.9|83608.9|83652.9|83602.9|31
1620931290000|2021-05-13 18:41:30|83658.3|83608.3|83669.9|83619.9|83676.2|83626.2|83656.8|83606.8|42
1620931300000|2021-05-13 18:41:40|83670.1|83620.1|83672.9|83622.9|83673.9|83623.9|83670.1|83620.1|34
1620931310000|2021-05-13 18:41:50|83672.8|83622.8|83672.9|83622.9|83673.3|83623.3|83669.4|83619.4|35
1620931320000|2021-05-13 18:42:00|83672.4|83622.4|83671.6|83621.6|83673.8|83623.8|83671|83621|26
1620931330000|2021-05-13 18:42:10|83671.8|83621.8|83673.1|83623.1|83673.5|83623.5|83670.2|83620.2|23
1620931340000|2021-05-13 18:42:20|83673.5|83623.5|83670.2|83620.2|83673.8|83623.8|83668.2|83618.2|32
1620931350000|2021-05-13 18:42:30|83668.8|83618.8|83672.6|83622.6|83674.8|83624.8|83668.3|83618.3|28
1620931360000|2021-05-13 18:42:40|83672.7|83622.7|83671.6|83621.6|83672.8|83622.8|83668.8|83618.8|30
1620931370000|2021-05-13 18:42:50|83671.4|83621.4|83670.8|83620.8|83672.5|83622.5|83668.9|83618.9|23
1620931380000|2021-05-13 18:43:00|83670.9|83620.9|83671.9|83621.9|83672.4|83622.4|83669.4|83619.4|30
1620931390000|2021-05-13 18:43:10|83671.6|83621.6|83669.8|83619.8|83671.6|83621.6|83668.3|83618.3|24
1620931400000|2021-05-13 18:43:20|83669.7|83619.7|83666.8|83616.8|83669.9|83619.9|83665.6|83615.6|22
1620931410000|2021-05-13 18:43:30|83666.1|83616.1|83666.4|83616.4|83668|83618|83664.9|83614.9|29
1620931420000|2021-05-13 18:43:40|83665.8|83615.8|83666.9|83616.9|83667.8|83617.8|83664.6|83614.6|33
1620931430000|2021-05-13 18:43:50|83667.1|83617.1|83670.9|83620.9|83671.9|83621.9|83667.1|83617.1|27
1620931440000|2021-05-13 18:44:00|83671|83621|83673.9|83623.9|83676.6|83626.6|83671|83621|49
1620931450000|2021-05-13 18:44:10|83674|83624|83668.6|83618.6|83674|83624|83666.3|83616.3|43
1620931460000|2021-05-13 18:44:20|83668.2|83618.2|83672.2|83622.2|83673.2|83623.2|83667.8|83617.8|39
1620931470000|2021-05-13 18:44:30|83672.1|83622.1|83671.4|83621.4|83672.2|83622.2|83665.1|83615.1|42
1620931480000|2021-05-13 18:44:40|83671.9|83621.9|83671.5|83621.5|83675.4|83625.4|83671.1|83621.1|40
1620931490000|2021-05-13 18:44:50|83672.4|83622.4|83677.4|83627.4|83677.9|83627.9|83671.5|83621.5|30
1620931500000|2021-05-13 18:45:00|83677.8|83627.8|83675.5|83625.5|83677.8|83627.8|83672.7|83622.7|36
1620931510000|2021-05-13 18:45:10|83675.2|83625.2|83669.8|83619.8|83675.4|83625.4|83667.5|83617.5|45
1620931520000|2021-05-13 18:45:20|83670|83620|83667.8|83617.8|83672.5|83622.5|83667.4|83617.4|29
1620931530000|2021-05-13 18:45:30|83668.3|83618.3|83668.9|83618.9|83669.7|83619.7|83665.7|83615.7|41
1620931540000|2021-05-13 18:45:40|83669.1|83619.1|83669.7|83619.7|83670.1|83620.1|83668.6|83618.6|22
1620931550000|2021-05-13 18:45:50|83670|83620|83670.4|83620.4|83672.7|83622.7|83669|83619|31
1620931560000|2021-05-13 18:46:00|83669.7|83619.7|83679.4|83629.4|83679.8|83629.8|83669.7|83619.7|47
1620931570000|2021-05-13 18:46:10|83679.9|83629.9|83673.1|83623.1|83679.9|83629.9|83673.1|83623.1|28
1620931580000|2021-05-13 18:46:20|83674.3|83624.3|83675.1|83625.1|83676.7|83626.7|83673.7|83623.7|24
1620931590000|2021-05-13 18:46:30|83675.2|83625.2|83675.2|83625.2|83675.4|83625.4|83674.8|83624.8|18
1620931600000|2021-05-13 18:46:40|83675.5|83625.5|83684.5|83634.5|83685.2|83635.2|83675.5|83625.5|42
1620931610000|2021-05-13 18:46:50|83684.9|83634.9|83686.1|83636.1|83687.9|83637.9|83684.9|83634.9|38
1620931620000|2021-05-13 18:47:00|83686.2|83636.2|83680.7|83630.7|83686.5|83636.5|83678.7|83628.7|38
1620931630000|2021-05-13 18:47:10|83679.2|83629.2|83676.7|83626.7|83680.9|83630.9|83676.7|83626.7|33
1620931640000|2021-05-13 18:47:20|83676.8|83626.8|83682|83632|83682.2|83632.2|83676.4|83626.4|34
1620931650000|2021-05-13 18:47:30|83682.2|83632.2|83677.9|83627.9|83683.2|83633.2|83675.9|83625.9|48
1620931660000|2021-05-13 18:47:40|83677.1|83627.1|83675.9|83625.9|83678|83628|83672.4|83622.4|49
1620931670000|2021-05-13 18:47:50|83675.5|83625.5|83668.6|83618.6|83675.5|83625.5|83665.8|83615.8|54
1620931680000|2021-05-13 18:48:00|83668|83618|83668.3|83618.3|83671.6|83621.6|83666.4|83616.4|55
1620931690000|2021-05-13 18:48:10|83669.5|83619.5|83676.8|83626.8|83677|83627|83667.3|83617.3|56
1620931700000|2021-05-13 18:48:20|83676.6|83626.6|83681.5|83631.5|83681.5|83631.5|83676.4|83626.4|52
1620931710000|2021-05-13 18:48:30|83681.6|83631.6|83674.8|83624.8|83681.9|83631.9|83674.4|83624.4|46
1620931720000|2021-05-13 18:48:40|83675.2|83625.2|83673.7|83623.7|83676.9|83626.9|83673.2|83623.2|39
1620931730000|2021-05-13 18:48:50|83673.8|83623.8|83674.5|83624.5|83676.1|83626.1|83671.8|83621.8|37
1620931740000|2021-05-13 18:49:00|83674.6|83624.6|83665.8|83615.8|83674.7|83624.7|83664.4|83614.4|55
1620931750000|2021-05-13 18:49:10|83666.1|83616.1|83667.6|83617.6|83667.9|83617.9|83665.3|83615.3|27
1620931760000|2021-05-13 18:49:20|83666.4|83616.4|83669.6|83619.6|83671|83621|83666.1|83616.1|45
1620931770000|2021-05-13 18:49:30|83669.7|83619.7|83668.4|83618.4|83670.3|83620.3|83665.4|83615.4|47
1620931780000|2021-05-13 18:49:40|83668.7|83618.7|83665.4|83615.4|83669.3|83619.3|83662.1|83612.1|27
1620931790000|2021-05-13 18:49:50|83664.9|83614.9|83666.5|83616.5|83666.9|83616.9|83664.9|83614.9|28
1620931800000|2021-05-13 18:50:00|83666.2|83616.2|83669.2|83619.2|83671.1|83621.1|83665.9|83615.9|46
1620931810000|2021-05-13 18:50:10|83668.9|83618.9|83668.1|83618.1|83669.4|83619.4|83666.3|83616.3|43
1620931820000|2021-05-13 18:50:20|83668.2|83618.2|83670.1|83620.1|83671.2|83621.2|83664.9|83614.9|37
1620931830000|2021-05-13 18:50:30|83668.8|83618.8|83672.2|83622.2|83674.7|83624.7|83668.8|83618.8|45
1620931840000|2021-05-13 18:50:40|83671.7|83621.7|83680.4|83630.4|83680.4|83630.4|83671.7|83621.7|32
1620931850000|2021-05-13 18:50:50|83678.8|83628.8|83685.3|83635.3|83685.9|83635.9|83678.8|83628.8|51
1620931860000|2021-05-13 18:51:00|83685.1|83635.1|83681.4|83631.4|83685.1|83635.1|83678.6|83628.6|51
1620931870000|2021-05-13 18:51:10|83681.1|83631.1|83683.3|83633.3|83686.3|83636.3|83681|83631|55
1620931880000|2021-05-13 18:51:20|83682.7|83632.7|83682.1|83632.1|83688.3|83638.3|83680.5|83630.5|43
1620931890000|2021-05-13 18:51:30|83681.5|83631.5|83679.7|83629.7|83683.2|83633.2|83678.2|83628.2|41
1620931900000|2021-05-13 18:51:40|83679.6|83629.6|83681.4|83631.4|83683.6|83633.6|83679.5|83629.5|45
1620931910000|2021-05-13 18:51:50|83681.3|83631.3|83678.7|83628.7|83682.2|83632.2|83677.7|83627.7|45
1620931920000|2021-05-13 18:52:00|83677.8|83627.8|83667.9|83617.9|83677.8|83627.8|83667.5|83617.5|45
1620931930000|2021-05-13 18:52:10|83670.9|83620.9|83671.4|83621.4|83673|83623|83667|83617|50
1620931940000|2021-05-13 18:52:20|83670.7|83620.7|83663.3|83613.3|83670.9|83620.9|83663.3|83613.3|39
1620931950000|2021-05-13 18:52:30|83665.1|83615.1|83669|83619|83670.8|83620.8|83665.1|83615.1|58
1620931960000|2021-05-13 18:52:40|83669.3|83619.3|83669.6|83619.6|83670.3|83620.3|83663.4|83613.4|50
1620931970000|2021-05-13 18:52:50|83669.7|83619.7|83668.9|83618.9|83671.4|83621.4|83668.1|83618.1|27
1620931980000|2021-05-13 18:53:00|83668.4|83618.4|83668.9|83618.9|83670.1|83620.1|83668|83618|39
1620931990000|2021-05-13 18:53:10|83668.8|83618.8|83667.5|83617.5|83669.3|83619.3|83663.9|83613.9|36
1620932000000|2021-05-13 18:53:20|83667.4|83617.4|83665.4|83615.4|83667.4|83617.4|83664.8|83614.8|29
1620932010000|2021-05-13 18:53:30|83665.3|83615.3|83658|83608|83665.3|83615.3|83656.6|83606.6|51
1620932020000|2021-05-13 18:53:40|83658.3|83608.3|83658.5|83608.5|83660.3|83610.3|83657.7|83607.7|28
1620932030000|2021-05-13 18:53:50|83658.4|83608.4|83659.7|83609.7|83660.2|83610.2|83658.3|83608.3|34
1620932040000|2021-05-13 18:54:00|83659.9|83609.9|83662.5|83612.5|83662.6|83612.6|83658.7|83608.7|32
1620932050000|2021-05-13 18:54:10|83661.2|83611.2|83668.3|83618.3|83668.3|83618.3|83661.2|83611.2|36
1620932060000|2021-05-13 18:54:20|83667.9|83617.9|83665.4|83615.4|83671.6|83621.6|83665.4|83615.4|52
1620932070000|2021-05-13 18:54:30|83665.5|83615.5|83668.9|83618.9|83668.9|83618.9|83665.5|83615.5|20
1620932080000|2021-05-13 18:54:40|83669.1|83619.1|83670.2|83620.2|83671.1|83621.1|83669.1|83619.1|27
1620932090000|2021-05-13 18:54:50|83670.4|83620.4|83669.5|83619.5|83670.6|83620.6|83666|83616|56
1620932100000|2021-05-13 18:55:00|83668.9|83618.9|83666.8|83616.8|83670.2|83620.2|83665.7|83615.7|29
1620932110000|2021-05-13 18:55:10|83670.3|83620.3|83676|83626|83676.5|83626.5|83669.3|83619.3|55
1620932120000|2021-05-13 18:55:20|83675.8|83625.8|83677|83627|83678.6|83628.6|83674.9|83624.9|36
1620932130000|2021-05-13 18:55:30|83677.2|83627.2|83678.4|83628.4|83678.4|83628.4|83676.2|83626.2|33
1620932140000|2021-05-13 18:55:40|83678.3|83628.3|83676.2|83626.2|83679.7|83629.7|83675.9|83625.9|33
1620932150000|2021-05-13 18:55:50|83676.3|83626.3|83678.4|83628.4|83678.7|83628.7|83676.1|83626.1|22
1620932160000|2021-05-13 18:56:00|83678.5|83628.5|83679.8|83629.8|83679.8|83629.8|83677.7|83627.7|20
1620932170000|2021-05-13 18:56:10|83679.5|83629.5|83677.8|83627.8|83679.7|83629.7|83677.6|83627.6|25
1620932180000|2021-05-13 18:56:20|83677.9|83627.9|83677.6|83627.6|83679.4|83629.4|83674.8|83624.8|31
1620932190000|2021-05-13 18:56:30|83678.7|83628.7|83678.1|83628.1|83678.9|83628.9|83677.8|83627.8|15
1620932200000|2021-05-13 18:56:40|83678.8|83628.8|83679.9|83629.9|83680.4|83630.4|83678.3|83628.3|31
1620932210000|2021-05-13 18:56:50|83679.7|83629.7|83680.2|83630.2|83681|83631|83679|83629|32
1620932220000|2021-05-13 18:57:00|83680.7|83630.7|83679.8|83629.8|83682.2|83632.2|83678.1|83628.1|20
1620932230000|2021-05-13 18:57:10|83681.9|83631.9|83681.6|83631.6|83681.9|83631.9|83678.7|83628.7|39
1620932240000|2021-05-13 18:57:20|83680.8|83630.8|83679.8|83629.8|83682.1|83632.1|83679.8|83629.8|53
1620932250000|2021-05-13 18:57:30|83679.7|83629.7|83676.9|83626.9|83679.7|83629.7|83676.4|83626.4|43
1620932260000|2021-05-13 18:57:40|83676.8|83626.8|83672.9|83622.9|83677.8|83627.8|83672.9|83622.9|35
1620932270000|2021-05-13 18:57:50|83673.8|83623.8|83676.8|83626.8|83676.9|83626.9|83671|83621|38
1620932280000|2021-05-13 18:58:00|83677|83627|83674.4|83624.4|83677|83627|83671.7|83621.7|36
1620932290000|2021-05-13 18:58:10|83674.3|83624.3|83672.3|83622.3|83674.3|83624.3|83669.7|83619.7|48
1620932300000|2021-05-13 18:58:20|83671.6|83621.6|83691.2|83641.2|83693|83643|83669.1|83619.1|50
1620932310000|2021-05-13 18:58:30|83692.5|83642.5|83690.7|83640.7|83695.3|83645.3|83689.6|83639.6|61
1620932320000|2021-05-13 18:58:40|83689.8|83639.8|83690.3|83640.3|83693.1|83643.1|83688.8|83638.8|46
1620932330000|2021-05-13 18:58:50|83689.7|83639.7|83689.6|83639.6|83691.7|83641.7|83683.5|83633.5|41
1620932340000|2021-05-13 18:59:00|83689.2|83639.2|83688.6|83638.6|83692.3|83642.3|83688.1|83638.1|42
1620932350000|2021-05-13 18:59:10|83688.5|83638.5|83689|83639|83690.6|83640.6|83687.2|83637.2|42
1620932360000|2021-05-13 18:59:20|83688.5|83638.5|83699.2|83649.2|83700.1|83650.1|83686.8|83636.8|57
1620932370000|2021-05-13 18:59:30|83699.1|83649.1|83696.7|83646.7|83700.6|83650.6|83695.3|83645.3|50
1620932380000|2021-05-13 18:59:40|83697|83647|83694.7|83644.7|83698.4|83648.4|83694.2|83644.2|42
1620932390000|2021-05-13 18:59:50|83694.6|83644.6|83707.3|83657.3|83707.7|83657.7|83694|83644|50
1620932400000|2021-05-13 19:00:00|83707.9|83657.9|83708|83658|83709.9|83659.9|83706.8|83656.8|57
1620932410000|2021-05-13 19:00:10|83708.3|83658.3|83714.9|83664.9|83717|83667|83708|83658|61
1620932420000|2021-05-13 19:00:20|83715.3|83665.3|83713|83663|83715.8|83665.8|83712.4|83662.4|57
1620932430000|2021-05-13 19:00:30|83712.6|83662.6|83709.9|83659.9|83713.3|83663.3|83709.6|83659.6|43
1620932440000|2021-05-13 19:00:40|83709|83659|83710|83660|83711.5|83661.5|83707.9|83657.9|55
1620932450000|2021-05-13 19:00:50|83709.7|83659.7|83706.5|83656.5|83710.6|83660.6|83704.5|83654.5|55
1620932460000|2021-05-13 19:01:00|83706.4|83656.4|83706.7|83656.7|83708.5|83658.5|83703.4|83653.4|60
1620932470000|2021-05-13 19:01:10|83706.6|83656.6|83707.9|83657.9|83709|83659|83702.9|83652.9|56
1620932480000|2021-05-13 19:01:20|83706.1|83656.1|83698.7|83648.7|83706.1|83656.1|83696.2|83646.2|56
1620932490000|2021-05-13 19:01:30|83698.1|83648.1|83679.8|83629.8|83698.1|83648.1|83679.5|83629.5|70
1620932500000|2021-05-13 19:01:40|83679.6|83629.6|83680.4|83630.4|83680.4|83630.4|83678.1|83628.1|44
1620932510000|2021-05-13 19:01:50|83680.7|83630.7|83680|83630|83681.2|83631.2|83676.5|83626.5|50
1620932520000|2021-05-13 19:02:00|83680.3|83630.3|83673.3|83623.3|83680.3|83630.3|83672.5|83622.5|46
1620932530000|2021-05-13 19:02:10|83675.2|83625.2|83671.5|83621.5|83675.9|83625.9|83665.2|83615.2|54
1620932540000|2021-05-13 19:02:20|83672.2|83622.2|83663.6|83613.6|83673.5|83623.5|83662.3|83612.3|59
1620932550000|2021-05-13 19:02:30|83663.7|83613.7|83658.5|83608.5|83665.5|83615.5|83658|83608|52
1620932560000|2021-05-13 19:02:40|83658.8|83608.8|83655.5|83605.5|83658.8|83608.8|83654.3|83604.3|43
1620932570000|2021-05-13 19:02:50|83653.9|83603.9|83630.7|83580.7|83656.1|83606.1|83616.2|83566.2|63
1620932580000|2021-05-13 19:03:00|83631.8|83581.8|83641.1|83591.1|83641.4|83591.4|83631.7|83581.7|60
1620932590000|2021-05-13 19:03:10|83638.6|83588.6|83644.7|83594.7|83645.2|83595.2|83638.1|83588.1|53
1620932600000|2021-05-13 19:03:20|83643.1|83593.1|83637.4|83587.4|83643.1|83593.1|83637.4|83587.4|52
1620932610000|2021-05-13 19:03:30|83637.5|83587.5|83636.3|83586.3|83639.8|83589.8|83634.6|83584.6|55
1620932620000|2021-05-13 19:03:40|83635.1|83585.1|83642.5|83592.5|83643.4|83593.4|83634.3|83584.3|34
1620932630000|2021-05-13 19:03:50|83645.2|83595.2|83643|83593|83645.5|83595.5|83640.7|83590.7|56
1620932640000|2021-05-13 19:04:00|83645.4|83595.4|83640.9|83590.9|83645.4|83595.4|83640.6|83590.6|42
1620932650000|2021-05-13 19:04:10|83641.2|83591.2|83644.1|83594.1|83644.1|83594.1|83640|83590|41
1620932660000|2021-05-13 19:04:20|83644.3|83594.3|83653.6|83603.6|83655.4|83605.4|83643.9|83593.9|44
1620932670000|2021-05-13 19:04:30|83653.4|83603.4|83654.7|83604.7|83656.3|83606.3|83652.2|83602.2|46
1620932680000|2021-05-13 19:04:40|83655.1|83605.1|83657.8|83607.8|83658.2|83608.2|83653.5|83603.5|52
1620932690000|2021-05-13 19:04:50|83657.9|83607.9|83657.4|83607.4|83658.3|83608.3|83655.9|83605.9|33
1620932700000|2021-05-13 19:05:00|83656.1|83606.1|83651.8|83601.8|83656.8|83606.8|83651.3|83601.3|43
1620932710000|2021-05-13 19:05:10|83652.1|83602.1|83645.5|83595.5|83652.1|83602.1|83644.6|83594.6|56
1620932720000|2021-05-13 19:05:20|83645.4|83595.4|83648.4|83598.4|83648.8|83598.8|83645.4|83595.4|34
1620932730000|2021-05-13 19:05:30|83648.3|83598.3|83648.6|83598.6|83654.6|83604.6|83648|83598|47
1620932740000|2021-05-13 19:05:40|83648.5|83598.5|83650.1|83600.1|83650.7|83600.7|83648|83598|37
1620932750000|2021-05-13 19:05:50|83650.4|83600.4|83653.7|83603.7|83654.1|83604.1|83649.7|83599.7|44
1620932760000|2021-05-13 19:06:00|83653.8|83603.8|83658.8|83608.8|83659.6|83609.6|83653|83603|52
1620932770000|2021-05-13 19:06:10|83658.9|83608.9|83657.3|83607.3|83658.9|83608.9|83655.8|83605.8|51
1620932780000|2021-05-13 19:06:20|83657.4|83607.4|83660.7|83610.7|83661.6|83611.6|83657.2|83607.2|47
1620932790000|2021-05-13 19:06:30|83660.6|83610.6|83659.3|83609.3|83661.1|83611.1|83657.8|83607.8|44
1620932800000|2021-05-13 19:06:40|83659.1|83609.1|83662.3|83612.3|83662.3|83612.3|83658.7|83608.7|36
1620932810000|2021-05-13 19:06:50|83662.2|83612.2|83662.5|83612.5|83663|83613|83661.4|83611.4|32
1620932820000|2021-05-13 19:07:00|83662.2|83612.2|83655.2|83605.2|83663.1|83613.1|83654.9|83604.9|45
1620932830000|2021-05-13 19:07:10|83655.6|83605.6|83656.3|83606.3|83657.4|83607.4|83652.9|83602.9|35
1620932840000|2021-05-13 19:07:20|83656.6|83606.6|83658.9|83608.9|83659.9|83609.9|83654.6|83604.6|42
1620932850000|2021-05-13 19:07:30|83658.6|83608.6|83659.6|83609.6|83661.1|83611.1|83656.5|83606.5|51
1620932860000|2021-05-13 19:07:40|83660.8|83610.8|83661.2|83611.2|83662.2|83612.2|83660.2|83610.2|39
1620932870000|2021-05-13 19:07:50|83661.6|83611.6|83661.1|83611.1|83662.6|83612.6|83659.9|83609.9|33
1620932880000|2021-05-13 19:08:00|83661|83611|83659.8|83609.8|83661.3|83611.3|83658.9|83608.9|23
1620932890000|2021-05-13 19:08:10|83659.9|83609.9|83658.4|83608.4|83660.5|83610.5|83658.3|83608.3|35
1620932900000|2021-05-13 19:08:20|83659.7|83609.7|83659.5|83609.5|83660.1|83610.1|83658.7|83608.7|25
1620932910000|2021-05-13 19:08:30|83659.6|83609.6|83660|83610|83660.4|83610.4|83658.8|83608.8|37
1620932920000|2021-05-13 19:08:40|83660.1|83610.1|83660.8|83610.8|83661.6|83611.6|83659.1|83609.1|33
1620932930000|2021-05-13 19:08:50|83660.1|83610.1|83658.8|83608.8|83661.1|83611.1|83658.5|83608.5|34
1620932940000|2021-05-13 19:09:00|83658.3|83608.3|83663.1|83613.1|83663.8|83613.8|83658.3|83608.3|48
1620932950000|2021-05-13 19:09:10|83662.1|83612.1|83660.6|83610.6|83663.5|83613.5|83659.6|83609.6|35
1620932960000|2021-05-13 19:09:20|83660.9|83610.9|83655.8|83605.8|83661.2|83611.2|83655.8|83605.8|33
1620932970000|2021-05-13 19:09:30|83653.5|83603.5|83653.2|83603.2|83654.3|83604.3|83650.6|83600.6|43
1620932980000|2021-05-13 19:09:40|83653.4|83603.4|83650.8|83600.8|83655.1|83605.1|83650.2|83600.2|40
1620932990000|2021-05-13 19:09:50|83650.3|83600.3|83650.7|83600.7|83651.8|83601.8|83650|83600|20
1620933000000|2021-05-13 19:10:00|83649.5|83599.5|83650.6|83600.6|83652.4|83602.4|83649.5|83599.5|28
1620933010000|2021-05-13 19:10:10|83651.1|83601.1|83657.9|83607.9|83657.9|83607.9|83650.6|83600.6|41
1620933020000|2021-05-13 19:10:20|83659.5|83609.5|83658.3|83608.3|83660.7|83610.7|83657.2|83607.2|54
1620933030000|2021-05-13 19:10:30|83658.4|83608.4|83663.7|83613.7|83663.7|83613.7|83657.7|83607.7|39
1620933040000|2021-05-13 19:10:40|83663.8|83613.8|83667.1|83617.1|83667.2|83617.2|83663.7|83613.7|48
1620933050000|2021-05-13 19:10:50|83666.9|83616.9|83665.7|83615.7|83668.3|83618.3|83663|83613|56
1620933060000|2021-05-13 19:11:00|83666.2|83616.2|83664.6|83614.6|83667.8|83617.8|83662.1|83612.1|52
1620933070000|2021-05-13 19:11:10|83663|83613|83661.7|83611.7|83664.6|83614.6|83661.5|83611.5|39
1620933080000|2021-05-13 19:11:20|83661.6|83611.6|83662.6|83612.6|83663.9|83613.9|83660.2|83610.2|45
1620933090000|2021-05-13 19:11:30|83663.2|83613.2|83663.8|83613.8|83665.4|83615.4|83662.6|83612.6|38
1620933100000|2021-05-13 19:11:40|83664.1|83614.1|83665.4|83615.4|83667.4|83617.4|83664.1|83614.1|38
1620933110000|2021-05-13 19:11:50|83664.3|83614.3|83666.6|83616.6|83668|83618|83663.9|83613.9|46
1620933120000|2021-05-13 19:12:00|83667.1|83617.1|83671.3|83621.3|83671.8|83621.8|83667.1|83617.1|43
1620933130000|2021-05-13 19:12:10|83670.8|83620.8|83672.4|83622.4|83672.4|83622.4|83669.6|83619.6|36
1620933140000|2021-05-13 19:12:20|83672.7|83622.7|83672.5|83622.5|83673.3|83623.3|83671.9|83621.9|32
1620933150000|2021-05-13 19:12:30|83672.2|83622.2|83648.2|83598.2|83672.7|83622.7|83648.2|83598.2|42
1620933160000|2021-05-13 19:12:40|83644.3|83594.3|83658.2|83608.2|83659.2|83609.2|83639.8|83589.8|71
1620933170000|2021-05-13 19:12:50|83658.8|83608.8|83656.7|83606.7|83659.5|83609.5|83653.8|83603.8|47
1620933180000|2021-05-13 19:13:00|83655.2|83605.2|83646.9|83596.9|83657.9|83607.9|83646.7|83596.7|52
1620933190000|2021-05-13 19:13:10|83647|83597|83660|83610|83661.5|83611.5|83647|83597|59
1620933200000|2021-05-13 19:13:20|83659.9|83609.9|83655.1|83605.1|83660.7|83610.7|83653.4|83603.4|45
1620933210000|2021-05-13 19:13:30|83655.2|83605.2|83656.8|83606.8|83659.3|83609.3|83652|83602|59
1620933220000|2021-05-13 19:13:40|83657.8|83607.8|83647.7|83597.7|83657.8|83607.8|83630|83580|64
1620933230000|2021-05-13 19:13:50|83648|83598|83636.6|83586.6|83651.3|83601.3|83628.1|83578.1|67
1620933240000|2021-05-13 19:14:00|83636.7|83586.7|83640.6|83590.6|83640.6|83590.6|83617.4|83567.4|65
1620933250000|2021-05-13 19:14:10|83641|83591|83653.2|83603.2|83658.9|83608.9|83617.7|83567.7|70
1620933260000|2021-05-13 19:14:20|83654.3|83604.3|83636.9|83586.9|83661.4|83611.4|83636.7|83586.7|65
1620933270000|2021-05-13 19:14:30|83646.4|83596.4|83632.7|83582.7|83659|83609|83630.8|83580.8|64
1620933280000|2021-05-13 19:14:40|83634.8|83584.8|83636.9|83586.9|83637.2|83587.2|83631.9|83581.9|51
1620933290000|2021-05-13 19:14:50|83636.2|83586.2|83645|83595|83650|83600|83621|83571|66
1620933300000|2021-05-13 19:15:00|83644.9|83594.9|83645.7|83595.7|83649.2|83599.2|83643.9|83593.9|49
1620933310000|2021-05-13 19:15:10|83645.9|83595.9|83621.2|83571.2|83646.4|83596.4|83614.6|83564.6|50
1620933320000|2021-05-13 19:15:20|83622.1|83572.1|83605.2|83555.2|83637|83587|83604.8|83554.8|66
1620933330000|2021-05-13 19:15:30|83605.7|83555.7|83628.7|83578.7|83632.3|83582.3|83605.7|83555.7|59
1620933340000|2021-05-13 19:15:40|83629.2|83579.2|83630.1|83580.1|83638.9|83588.9|83627.9|83577.9|62
1620933350000|2021-05-13 19:15:50|83630.2|83580.2|83629.5|83579.5|83633.2|83583.2|83609.2|83559.2|73
1620933360000|2021-05-13 19:16:00|83629.7|83579.7|83632.6|83582.6|83633|83583|83597.1|83547.1|68
1620933370000|2021-05-13 19:16:10|83632.3|83582.3|83636.4|83586.4|83636.9|83586.9|83630.7|83580.7|61
1620933380000|2021-05-13 19:16:20|83636.5|83586.5|83639.3|83589.3|83641|83591|83636.4|83586.4|55
1620933390000|2021-05-13 19:16:30|83639.8|83589.8|83644.1|83594.1|83644.6|83594.6|83638.7|83588.7|42
1620933400000|2021-05-13 19:16:40|83644.4|83594.4|83642.4|83592.4|83646.7|83596.7|83640.4|83590.4|61
1620933410000|2021-05-13 19:16:50|83642|83592|83639.2|83589.2|83642.5|83592.5|83639.2|83589.2|37
1620933420000|2021-05-13 19:17:00|83639|83589|83636.3|83586.3|83640.2|83590.2|83635.7|83585.7|52
1620933430000|2021-05-13 19:17:10|83636.2|83586.2|83636.5|83586.5|83638.6|83588.6|83635.9|83585.9|28
1620933440000|2021-05-13 19:17:20|83636.4|83586.4|83636.4|83586.4|83637.3|83587.3|83635.9|83585.9|24
1620933450000|2021-05-13 19:17:30|83636.9|83586.9|83636.7|83586.7|83638.5|83588.5|83636.7|83586.7|17
1620933460000|2021-05-13 19:17:40|83636.8|83586.8|83636.6|83586.6|83637.1|83587.1|83635.4|83585.4|22
1620933470000|2021-05-13 19:17:50|83636.7|83586.7|83637.2|83587.2|83638.4|83588.4|83636.5|83586.5|35
1620933480000|2021-05-13 19:18:00|83638.2|83588.2|83641.2|83591.2|83641.7|83591.7|83638|83588|43
1620933490000|2021-05-13 19:18:10|83640.8|83590.8|83637.3|83587.3|83641|83591|83636.8|83586.8|28
1620933500000|2021-05-13 19:18:20|83637|83587|83636.9|83586.9|83639.7|83589.7|83633.3|83583.3|51
1620933510000|2021-05-13 19:18:30|83636.3|83586.3|83634.8|83584.8|83637.5|83587.5|83634.5|83584.5|35
1620933520000|2021-05-13 19:18:40|83634.7|83584.7|83636|83586|83636.1|83586.1|83633.2|83583.2|38
1620933530000|2021-05-13 19:18:50|83637|83587|83633|83583|83638.4|83588.4|83630.4|83580.4|49
1620933540000|2021-05-13 19:19:00|83631.7|83581.7|83632.2|83582.2|83634.1|83584.1|83630.7|83580.7|49
1620933550000|2021-05-13 19:19:10|83633.8|83583.8|83637.4|83587.4|83638|83588|83633.5|83583.5|44
1620933560000|2021-05-13 19:19:20|83638.2|83588.2|83639.7|83589.7|83641.3|83591.3|83637.1|83587.1|41
1620933570000|2021-05-13 19:19:30|83639.6|83589.6|83637.6|83587.6|83639.6|83589.6|83636.9|83586.9|38
1620933580000|2021-05-13 19:19:40|83637|83587|83637.1|83587.1|83638.1|83588.1|83636.8|83586.8|31
1620933590000|2021-05-13 19:19:50|83637.2|83587.2|83634.5|83584.5|83637.6|83587.6|83634.3|83584.3|40
1620933600000|2021-05-13 19:20:00|83634.7|83584.7|83634.5|83584.5|83636.9|83586.9|83634.5|83584.5|28
1620933610000|2021-05-13 19:20:10|83634.6|83584.6|83637.8|83587.8|83638|83588|83633.5|83583.5|39
1620933620000|2021-05-13 19:20:20|83637.1|83587.1|83632.4|83582.4|83638.9|83588.9|83632.4|83582.4|35
1620933630000|2021-05-13 19:20:30|83633.4|83583.4|83633.9|83583.9|83635.5|83585.5|83632.1|83582.1|36
1620933640000|2021-05-13 19:20:40|83634.7|83584.7|83633.7|83583.7|83634.7|83584.7|83632.7|83582.7|22
1620933650000|2021-05-13 19:20:50|83633|83583|83635.5|83585.5|83635.5|83585.5|83633|83583|27
1620933660000|2021-05-13 19:21:00|83633.4|83583.4|83638.2|83588.2|83640|83590|83633.2|83583.2|57
1620933670000|2021-05-13 19:21:10|83638.1|83588.1|83645.1|83595.1|83646.9|83596.9|83638.1|83588.1|51
1620933680000|2021-05-13 19:21:20|83646|83596|83643|83593|83646|83596|83642.7|83592.7|55
1620933690000|2021-05-13 19:21:30|83642.7|83592.7|83644|83594|83644.3|83594.3|83641.8|83591.8|44
1620933700000|2021-05-13 19:21:40|83643.7|83593.7|83641.1|83591.1|83644.9|83594.9|83641.1|83591.1|47
1620933710000|2021-05-13 19:21:50|83641.9|83591.9|83641.1|83591.1|83643.7|83593.7|83641.1|83591.1|37
1620933720000|2021-05-13 19:22:00|83641.2|83591.2|83640.6|83590.6|83642.6|83592.6|83640.2|83590.2|23
1620933730000|2021-05-13 19:22:10|83640.4|83590.4|83644.1|83594.1|83644.2|83594.2|83640.4|83590.4|30
1620933740000|2021-05-13 19:22:20|83644.3|83594.3|83648.2|83598.2|83648.9|83598.9|83643.3|83593.3|40
1620933750000|2021-05-13 19:22:30|83648.4|83598.4|83649.4|83599.4|83650.6|83600.6|83647.2|83597.2|35
1620933760000|2021-05-13 19:22:40|83650|83600|83651.9|83601.9|83653.4|83603.4|83646|83596|49
1620933770000|2021-05-13 19:22:50|83651.8|83601.8|83649.6|83599.6|83652.6|83602.6|83649.6|83599.6|38
1620933780000|2021-05-13 19:23:00|83650.1|83600.1|83649.2|83599.2|83650.7|83600.7|83647|83597|43
1620933790000|2021-05-13 19:23:10|83649.4|83599.4|83648.3|83598.3|83649.5|83599.5|83648.2|83598.2|28
1620933800000|2021-05-13 19:23:20|83648.2|83598.2|83648.3|83598.3|83649|83599|83648.1|83598.1|18
1620933810000|2021-05-13 19:23:30|83648.8|83598.8|83647.6|83597.6|83649.8|83599.8|83646|83596|29
1620933820000|2021-05-13 19:23:40|83647.5|83597.5|83648.9|83598.9|83648.9|83598.9|83645|83595|37
1620933830000|2021-05-13 19:23:50|83648.8|83598.8|83649.5|83599.5|83653.4|83603.4|83648.8|83598.8|42
1620933840000|2021-05-13 19:24:00|83650.9|83600.9|83651.9|83601.9|83653.8|83603.8|83650.1|83600.1|46
1620933850000|2021-05-13 19:24:10|83652.1|83602.1|83651.5|83601.5|83652.3|83602.3|83649.2|83599.2|43
1620933860000|2021-05-13 19:24:20|83651.9|83601.9|83654.7|83604.7|83655|83605|83651.9|83601.9|38
1620933870000|2021-05-13 19:24:30|83654.6|83604.6|83654.4|83604.4|83655.1|83605.1|83653.2|83603.2|37
1620933880000|2021-05-13 19:24:40|83653.6|83603.6|83646|83596|83653.7|83603.7|83646|83596|44
1620933890000|2021-05-13 19:24:50|83646.8|83596.8|83646.2|83596.2|83648.4|83598.4|83645.8|83595.8|36
1620933900000|2021-05-13 19:25:00|83646.1|83596.1|83643.5|83593.5|83646.6|83596.6|83641.7|83591.7|38
1620933910000|2021-05-13 19:25:10|83641.7|83591.7|83641.5|83591.5|83642.2|83592.2|83638.7|83588.7|39
1620933920000|2021-05-13 19:25:20|83641.8|83591.8|83641.3|83591.3|83642.6|83592.6|83639.2|83589.2|27
1620933930000|2021-05-13 19:25:30|83641.4|83591.4|83639.9|83589.9|83642.2|83592.2|83638.4|83588.4|39
1620933940000|2021-05-13 19:25:40|83639.6|83589.6|83631.9|83581.9|83640.8|83590.8|83629.1|83579.1|54
1620933950000|2021-05-13 19:25:50|83631.8|83581.8|83634.2|83584.2|83635.7|83585.7|83631.3|83581.3|39
1620933960000|2021-05-13 19:26:00|83633.9|83583.9|83624.3|83574.3|83634.6|83584.6|83623.6|83573.6|54
1620933970000|2021-05-13 19:26:10|83623.8|83573.8|83623.9|83573.9|83625.4|83575.4|83623|83573|43
1620933980000|2021-05-13 19:26:20|83623.8|83573.8|83614.6|83564.6|83623.9|83573.9|83614|83564|51
1620933990000|2021-05-13 19:26:30|83615.7|83565.7|83609.5|83559.5|83615.7|83565.7|83606|83556|45
1620934000000|2021-05-13 19:26:40|83607.2|83557.2|83608|83558|83609.7|83559.7|83606.4|83556.4|39
1620934010000|2021-05-13 19:26:50|83608.7|83558.7|83605.1|83555.1|83608.7|83558.7|83604.9|83554.9|37
1620934020000|2021-05-13 19:27:00|83605.5|83555.5|83603.8|83553.8|83605.5|83555.5|83600|83550|38
1620934030000|2021-05-13 19:27:10|83603.4|83553.4|83604.8|83554.8|83606.7|83556.7|83603.4|83553.4|39
1620934040000|2021-05-13 19:27:20|83604.7|83554.7|83605|83555|83605.3|83555.3|83602.3|83552.3|30
1620934050000|2021-05-13 19:27:30|83605.7|83555.7|83606.3|83556.3|83606.7|83556.7|83604.4|83554.4|35
1620934060000|2021-05-13 19:27:40|83606.4|83556.4|83607.7|83557.7|83610.6|83560.6|83605.2|83555.2|29
1620934070000|2021-05-13 19:27:50|83608.1|83558.1|83607.8|83557.8|83610|83560|83606.6|83556.6|27
1620934080000|2021-05-13 19:28:00|83607.4|83557.4|83608.3|83558.3|83610.4|83560.4|83607.4|83557.4|36
1620934090000|2021-05-13 19:28:10|83608.1|83558.1|83604.1|83554.1|83608.1|83558.1|83602.4|83552.4|47
1620934100000|2021-05-13 19:28:20|83604.7|83554.7|83606.1|83556.1|83606.7|83556.7|83603.6|83553.6|34
1620934110000|2021-05-13 19:28:30|83606.4|83556.4|83611.2|83561.2|83614.5|83564.5|83605.2|83555.2|54
1620934120000|2021-05-13 19:28:40|83610.5|83560.5|83610.2|83560.2|83612|83562|83607.6|83557.6|38
1620934130000|2021-05-13 19:28:50|83610.3|83560.3|83603.9|83553.9|83611.9|83561.9|83602.3|83552.3|43
1620934140000|2021-05-13 19:29:00|83603.3|83553.3|83594.2|83544.2|83604.7|83554.7|83591.3|83541.3|54
1620934150000|2021-05-13 19:29:10|83595.5|83545.5|83583.8|83533.8|83595.5|83545.5|83582.3|83532.3|56
1620934160000|2021-05-13 19:29:20|83583.7|83533.7|83583.9|83533.9|83587.9|83537.9|83581.4|83531.4|43
1620934170000|2021-05-13 19:29:30|83584.1|83534.1|83579.1|83529.1|83584.7|83534.7|83576.8|83526.8|45
1620934180000|2021-05-13 19:29:40|83578.4|83528.4|83573.5|83523.5|83579.4|83529.4|83573.2|83523.2|34
1620934190000|2021-05-13 19:29:50|83574.1|83524.1|83569.3|83519.3|83574.9|83524.9|83568.7|83518.7|44
1620934200000|2021-05-13 19:30:00|83568.6|83518.6|83567.2|83517.2|83568.6|83518.6|83561.7|83511.7|44
1620934210000|2021-05-13 19:30:10|83567.1|83517.1|83567.9|83517.9|83570.4|83520.4|83559.5|83509.5|39
1620934220000|2021-05-13 19:30:20|83569.2|83519.2|83558.5|83508.5|83569.5|83519.5|83557.5|83507.5|39
1620934230000|2021-05-13 19:30:30|83560.3|83510.3|83558.3|83508.3|83561.6|83511.6|83557.2|83507.2|42
1620934240000|2021-05-13 19:30:40|83557.1|83507.1|83516.2|83466.2|83558.7|83508.7|83514.8|83464.8|53
1620934250000|2021-05-13 19:30:50|83514.9|83464.9|83512.3|83462.3|83517.5|83467.5|83505.1|83455.1|71
1620934260000|2021-05-13 19:31:00|83510.5|83460.5|83546.8|83496.8|83551.3|83501.3|83510.5|83460.5|62
1620934270000|2021-05-13 19:31:10|83546.4|83496.4|83538.7|83488.7|83550.4|83500.4|83532.9|83482.9|64
1620934280000|2021-05-13 19:31:20|83538.8|83488.8|83511.3|83461.3|83539.2|83489.2|83507.3|83457.3|54
1620934290000|2021-05-13 19:31:30|83514.7|83464.7|83509|83459|83520.8|83470.8|83503.7|83453.7|68
1620934300000|2021-05-13 19:31:40|83509.6|83459.6|83508.8|83458.8|83512.2|83462.2|83506|83456|54
1620934310000|2021-05-13 19:31:50|83509.5|83459.5|83509|83459|83510.8|83460.8|83505.3|83455.3|32
1620934320000|2021-05-13 19:32:00|83510.1|83460.1|83511.3|83461.3|83514.9|83464.9|83506.9|83456.9|50
1620934330000|2021-05-13 19:32:10|83513.5|83463.5|83511.3|83461.3|83513.5|83463.5|83509.2|83459.2|31
1620934340000|2021-05-13 19:32:20|83511.6|83461.6|83513.3|83463.3|83513.4|83463.4|83509.1|83459.1|42
1620934350000|2021-05-13 19:32:30|83513.9|83463.9|83514.4|83464.4|83514.6|83464.6|83510.8|83460.8|29
1620934360000|2021-05-13 19:32:40|83514.2|83464.2|83513.8|83463.8|83514.9|83464.9|83509.6|83459.6|33
1620934370000|2021-05-13 19:32:50|83513.7|83463.7|83512.7|83462.7|83514.3|83464.3|83512.7|83462.7|25
1620934380000|2021-05-13 19:33:00|83513|83463|83512.8|83462.8|83514.4|83464.4|83512.5|83462.5|20
1620934390000|2021-05-13 19:33:10|83513.9|83463.9|83513.8|83463.8|83516.2|83466.2|83508.7|83458.7|25
1620934400000|2021-05-13 19:33:20|83514.6|83464.6|83512.9|83462.9|83514.7|83464.7|83511.1|83461.1|21
1620934410000|2021-05-13 19:33:30|83512.7|83462.7|83513.3|83463.3|83515|83465|83512.2|83462.2|18
1620934420000|2021-05-13 19:33:40|83512.9|83462.9|83512.8|83462.8|83515.6|83465.6|83511.1|83461.1|24
1620934430000|2021-05-13 19:33:50|83511.6|83461.6|83512.7|83462.7|83516|83466|83511.6|83461.6|36
1620934440000|2021-05-13 19:34:00|83515.4|83465.4|83518.1|83468.1|83519.7|83469.7|83512.6|83462.6|43
1620934450000|2021-05-13 19:34:10|83518.6|83468.6|83520|83470|83521.2|83471.2|83516.2|83466.2|36
1620934460000|2021-05-13 19:34:20|83520.2|83470.2|83516|83466|83520.4|83470.4|83514.6|83464.6|35
1620934470000|2021-05-13 19:34:30|83516.4|83466.4|83515.6|83465.6|83517.1|83467.1|83514.4|83464.4|29
1620934480000|2021-05-13 19:34:40|83513.5|83463.5|83515.6|83465.6|83515.8|83465.8|83512.4|83462.4|37
1620934490000|2021-05-13 19:34:50|83515.3|83465.3|83515.6|83465.6|83516.1|83466.1|83512.8|83462.8|29
1620934500000|2021-05-13 19:35:00|83515.7|83465.7|83514.4|83464.4|83515.9|83465.9|83513.7|83463.7|20
1620934510000|2021-05-13 19:35:10|83515.2|83465.2|83512.4|83462.4|83515.8|83465.8|83510.2|83460.2|26
1620934520000|2021-05-13 19:35:20|83512.2|83462.2|83509.1|83459.1|83512.4|83462.4|83507.2|83457.2|29
1620934530000|2021-05-13 19:35:30|83510.1|83460.1|83510|83460|83511|83461|83508.2|83458.2|17
1620934540000|2021-05-13 19:35:40|83510.3|83460.3|83511.3|83461.3|83512.6|83462.6|83510.3|83460.3|18
1620934550000|2021-05-13 19:35:50|83511.5|83461.5|83509|83459|83511.8|83461.8|83509|83459|34
1620934560000|2021-05-13 19:36:00|83510.8|83460.8|83508.4|83458.4|83513|83463|83508.4|83458.4|27
1620934570000|2021-05-13 19:36:10|83507.9|83457.9|83511.3|83461.3|83511.9|83461.9|83507.9|83457.9|31
1620934580000|2021-05-13 19:36:20|83511.6|83461.6|83510.7|83460.7|83515.7|83465.7|83510.7|83460.7|34
1620934590000|2021-05-13 19:36:30|83510.2|83460.2|83518.3|83468.3|83518.6|83468.6|83508.8|83458.8|49
1620934600000|2021-05-13 19:36:40|83518.1|83468.1|83518.8|83468.8|83519.9|83469.9|83517.2|83467.2|33
1620934610000|2021-05-13 19:36:50|83518.7|83468.7|83528.7|83478.7|83529.2|83479.2|83518.2|83468.2|57
1620934620000|2021-05-13 19:37:00|83528.8|83478.8|83519.4|83469.4|83532.5|83482.5|83519.4|83469.4|54
1620934630000|2021-05-13 19:37:10|83519.7|83469.7|83518.9|83468.9|83520|83470|83517.8|83467.8|33
1620934640000|2021-05-13 19:37:20|83519.3|83469.3|83518.2|83468.2|83519.6|83469.6|83517.3|83467.3|29
1620934650000|2021-05-13 19:37:30|83517.9|83467.9|83518.7|83468.7|83518.7|83468.7|83517|83467|26
1620934660000|2021-05-13 19:37:40|83518.6|83468.6|83515.4|83465.4|83519.4|83469.4|83514.4|83464.4|34
1620934670000|2021-05-13 19:37:50|83515.7|83465.7|83515.8|83465.8|83516.4|83466.4|83515.1|83465.1|23
1620934680000|2021-05-13 19:38:00|83516|83466|83515.5|83465.5|83516.6|83466.6|83514.6|83464.6|22
1620934690000|2021-05-13 19:38:10|83515.9|83465.9|83517.9|83467.9|83517.9|83467.9|83515.2|83465.2|22
1620934700000|2021-05-13 19:38:20|83518.2|83468.2|83518.9|83468.9|83519.2|83469.2|83517.4|83467.4|19
1620934710000|2021-05-13 19:38:30|83518.6|83468.6|83519.1|83469.1|83519.3|83469.3|83518.6|83468.6|15
1620934720000|2021-05-13 19:38:40|83519.3|83469.3|83519.6|83469.6|83519.9|83469.9|83518.2|83468.2|26
1620934730000|2021-05-13 19:38:50|83519.4|83469.4|83514.9|83464.9|83519.4|83469.4|83514.9|83464.9|40
1620934740000|2021-05-13 19:39:00|83514.7|83464.7|83512.6|83462.6|83515.6|83465.6|83512.2|83462.2|46
1620934750000|2021-05-13 19:39:10|83511.6|83461.6|83513|83463|83513|83463|83511.4|83461.4|23
1620934760000|2021-05-13 19:39:20|83511|83461|83516.7|83466.7|83543.1|83493.1|83508.5|83458.5|74
1620934770000|2021-05-13 19:39:30|83516.3|83466.3|83529.7|83479.7|83558.1|83508.1|83515.7|83465.7|71
1620934780000|2021-05-13 19:39:40|83530.7|83480.7|83523.9|83473.9|83532.9|83482.9|83522.6|83472.6|64
1620934790000|2021-05-13 19:39:50|83524.4|83474.4|83514.5|83464.5|83526.8|83476.8|83509.7|83459.7|54
1620934800000|2021-05-13 19:40:00|83513|83463|83515.7|83465.7|83526.4|83476.4|83512.8|83462.8|46
1620934810000|2021-05-13 19:40:10|83515.2|83465.2|83510.9|83460.9|83518.1|83468.1|83510.6|83460.6|61
1620934820000|2021-05-13 19:40:20|83508.6|83458.6|83499.8|83449.8|83508.7|83458.7|83494.5|83444.5|64
1620934830000|2021-05-13 19:40:30|83500.1|83450.1|83515.6|83465.6|83516.4|83466.4|83496.9|83446.9|45
1620934840000|2021-05-13 19:40:40|83513.4|83463.4|83499.2|83449.2|83513.9|83463.9|83498.3|83448.3|65
1620934850000|2021-05-13 19:40:50|83499.4|83449.4|83501.9|83451.9|83504.5|83454.5|83498.7|83448.7|44
1620934860000|2021-05-13 19:41:00|83501.8|83451.8|83505.8|83455.8|83519.5|83469.5|83501.2|83451.2|64
1620934870000|2021-05-13 19:41:10|83505.5|83455.5|83502.1|83452.1|83507.6|83457.6|83500|83450|46
1620934880000|2021-05-13 19:41:20|83501.9|83451.9|83505|83455|83505.5|83455.5|83500.5|83450.5|30
1620934890000|2021-05-13 19:41:30|83504.9|83454.9|83508.8|83458.8|83509.9|83459.9|83500.7|83450.7|33
1620934900000|2021-05-13 19:41:40|83507.3|83457.3|83504.9|83454.9|83508.2|83458.2|83501.6|83451.6|49
1620934910000|2021-05-13 19:41:50|83505.5|83455.5|83506.9|83456.9|83508.5|83458.5|83502.1|83452.1|32
1620934920000|2021-05-13 19:42:00|83506.7|83456.7|83506.5|83456.5|83508.4|83458.4|83505.6|83455.6|30
1620934930000|2021-05-13 19:42:10|83505.9|83455.9|83501.7|83451.7|83507|83457|83501.7|83451.7|31
1620934940000|2021-05-13 19:42:20|83501.8|83451.8|83497|83447|83505|83455|83494.3|83444.3|58
1620934950000|2021-05-13 19:42:30|83494.3|83444.3|83517.4|83467.4|83527.3|83477.3|83492.2|83442.2|53
1620934960000|2021-05-13 19:42:40|83512.9|83462.9|83502.6|83452.6|83514.6|83464.6|83495|83445|67
1620934970000|2021-05-13 19:42:50|83502.7|83452.7|83497.8|83447.8|83507.7|83457.7|83496.7|83446.7|65
1620934980000|2021-05-13 19:43:00|83497.2|83447.2|83498.1|83448.1|83513.7|83463.7|83496.9|83446.9|56
1620934990000|2021-05-13 19:43:10|83498.3|83448.3|83502.5|83452.5|83513.2|83463.2|83495.5|83445.5|54
1620935000000|2021-05-13 19:43:20|83504.4|83454.4|83496.8|83446.8|83505.6|83455.6|83496.7|83446.7|54
1620935010000|2021-05-13 19:43:30|83496.6|83446.6|83496.4|83446.4|83500.7|83450.7|83494.9|83444.9|54
1620935020000|2021-05-13 19:43:40|83495.9|83445.9|83498.2|83448.2|83503.4|83453.4|83495.6|83445.6|70
1620935030000|2021-05-13 19:43:50|83498.3|83448.3|83495|83445|83499|83449|83493.8|83443.8|63
1620935040000|2021-05-13 19:44:00|83495.4|83445.4|83500.3|83450.3|83512.4|83462.4|83493.4|83443.4|68
1620935050000|2021-05-13 19:44:10|83500.1|83450.1|83499.4|83449.4|83501.4|83451.4|83495.4|83445.4|63
1620935060000|2021-05-13 19:44:20|83499.9|83449.9|83494.9|83444.9|83503.3|83453.3|83494.4|83444.4|56
1620935070000|2021-05-13 19:44:30|83495.2|83445.2|83492.8|83442.8|83498.1|83448.1|83492.4|83442.4|52
1620935080000|2021-05-13 19:44:40|83492.6|83442.6|83495.3|83445.3|83496.7|83446.7|83492.1|83442.1|57
1620935090000|2021-05-13 19:44:50|83494.9|83444.9|83497.8|83447.8|83504.9|83454.9|83493.6|83443.6|64
1620935100000|2021-05-13 19:45:00|83497.7|83447.7|83498.3|83448.3|83502.2|83452.2|83492.8|83442.8|64
1620935110000|2021-05-13 19:45:10|83497.1|83447.1|83497.9|83447.9|83500.4|83450.4|83494.4|83444.4|65
1620935120000|2021-05-13 19:45:20|83496.3|83446.3|83494.1|83444.1|83499.5|83449.5|83492.4|83442.4|55
1620935130000|2021-05-13 19:45:30|83494.4|83444.4|83496.8|83446.8|83500.2|83450.2|83493.8|83443.8|55
1620935140000|2021-05-13 19:45:40|83495.6|83445.6|83498.2|83448.2|83501.7|83451.7|83494.4|83444.4|43
1620935150000|2021-05-13 19:45:50|83497.5|83447.5|83497.8|83447.8|83499.7|83449.7|83497|83447|30
1620935160000|2021-05-13 19:46:00|83497.7|83447.7|83495.1|83445.1|83500.7|83450.7|83493.5|83443.5|60
1620935170000|2021-05-13 19:46:10|83492.8|83442.8|83494.2|83444.2|83498.3|83448.3|83492.3|83442.3|56
1620935180000|2021-05-13 19:46:20|83494|83444|83494.6|83444.6|83495.9|83445.9|83490.4|83440.4|57
1620935190000|2021-05-13 19:46:30|83493.8|83443.8|83494.9|83444.9|83495.3|83445.3|83489.9|83439.9|64
1620935200000|2021-05-13 19:46:40|83495.2|83445.2|83490.2|83440.2|83495.2|83445.2|83487.9|83437.9|56
1620935210000|2021-05-13 19:46:50|83489.3|83439.3|83493.2|83443.2|83495.3|83445.3|83488.2|83438.2|36
1620935220000|2021-05-13 19:47:00|83492.4|83442.4|83490.8|83440.8|83493.2|83443.2|83489.9|83439.9|32
1620935230000|2021-05-13 19:47:10|83490.7|83440.7|83490.1|83440.1|83493.7|83443.7|83489.4|83439.4|43
1620935240000|2021-05-13 19:47:20|83489.7|83439.7|83489.9|83439.9|83491.6|83441.6|83489.3|83439.3|28
1620935250000|2021-05-13 19:47:30|83490|83440|83492.2|83442.2|83493.7|83443.7|83490|83440|30
1620935260000|2021-05-13 19:47:40|83492.3|83442.3|83492.8|83442.8|83493|83443|83492.3|83442.3|22
1620935270000|2021-05-13 19:47:50|83493|83443|83491.5|83441.5|83493.5|83443.5|83491.5|83441.5|21
1620935280000|2021-05-13 19:48:00|83491.4|83441.4|83494.3|83444.3|83495.6|83445.6|83491.3|83441.3|35
1620935290000|2021-05-13 19:48:10|83495.1|83445.1|83495.4|83445.4|83497.2|83447.2|83495|83445|35
1620935300000|2021-05-13 19:48:20|83496|83446|83496.5|83446.5|83496.5|83446.5|83495.1|83445.1|27
1620935310000|2021-05-13 19:48:30|83496.1|83446.1|83497.3|83447.3|83498.6|83448.6|83494.8|83444.8|22
1620935320000|2021-05-13 19:48:40|83496.2|83446.2|83498.2|83448.2|83499.2|83449.2|83495.9|83445.9|33
1620935330000|2021-05-13 19:48:50|83498|83448|83498.2|83448.2|83498.6|83448.6|83495.7|83445.7|33
1620935340000|2021-05-13 19:49:00|83497.5|83447.5|83496.5|83446.5|83498.9|83448.9|83496.5|83446.5|20
1620935350000|2021-05-13 19:49:10|83496.3|83446.3|83496.9|83446.9|83498.6|83448.6|83496.2|83446.2|36
1620935360000|2021-05-13 19:49:20|83498.3|83448.3|83497.8|83447.8|83501.5|83451.5|83497.4|83447.4|31
1620935370000|2021-05-13 19:49:30|83497.9|83447.9|83510|83460|83519.4|83469.4|83497.9|83447.9|63
1620935380000|2021-05-13 19:49:40|83510.2|83460.2|83505.8|83455.8|83510.2|83460.2|83502.8|83452.8|29
1620935390000|2021-05-13 19:49:50|83505.7|83455.7|83506.7|83456.7|83506.7|83456.7|83505|83455|23
1620935400000|2021-05-13 19:50:00|83506.4|83456.4|83510.2|83460.2|83513.7|83463.7|83506.4|83456.4|50
1620935410000|2021-05-13 19:50:10|83510.8|83460.8|83508.2|83458.2|83511.1|83461.1|83504|83454|45
1620935420000|2021-05-13 19:50:20|83506.5|83456.5|83508.2|83458.2|83509.6|83459.6|83506|83456|45
1620935430000|2021-05-13 19:50:30|83507.8|83457.8|83508|83458|83508.9|83458.9|83507.4|83457.4|21
1620935440000|2021-05-13 19:50:40|83507.8|83457.8|83507|83457|83508.5|83458.5|83505.9|83455.9|30
1620935450000|2021-05-13 19:50:50|83507.8|83457.8|83507.9|83457.9|83508.3|83458.3|83506.6|83456.6|25
1620935460000|2021-05-13 19:51:00|83507.6|83457.6|83508.2|83458.2|83509.5|83459.5|83505.6|83455.6|45
1620935470000|2021-05-13 19:51:10|83508|83458|83510.7|83460.7|83511|83461|83507.4|83457.4|46
1620935480000|2021-05-13 19:51:20|83510.5|83460.5|83513.5|83463.5|83516.3|83466.3|83510|83460|34
1620935490000|2021-05-13 19:51:30|83513.7|83463.7|83514.5|83464.5|83515.4|83465.4|83513.7|83463.7|28
1620935500000|2021-05-13 19:51:40|83514.6|83464.6|83515.3|83465.3|83515.8|83465.8|83514.2|83464.2|19
1620935510000|2021-05-13 19:51:50|83515.2|83465.2|83515|83465|83515.6|83465.6|83512.9|83462.9|32
1620935520000|2021-05-13 19:52:00|83516|83466|83515.6|83465.6|83517.2|83467.2|83514.2|83464.2|28
1620935530000|2021-05-13 19:52:10|83515.8|83465.8|83518.2|83468.2|83518.2|83468.2|83514.4|83464.4|27
1620935540000|2021-05-13 19:52:20|83518.1|83468.1|83515.6|83465.6|83518.1|83468.1|83515.6|83465.6|22
1620935550000|2021-05-13 19:52:30|83515.5|83465.5|83515.4|83465.4|83516.3|83466.3|83515.1|83465.1|6
1620935560000|2021-05-13 19:52:40|83514.9|83464.9|83510.5|83460.5|83517.2|83474.4|83499.4|83460.1|37
1620935570000|2021-05-13 19:52:50|83510.1|83460.1|83509.9|83459.9|83512.4|83462.4|83509.7|83459.7|53
1620935580000|2021-05-13 19:53:00|83509.5|83459.5|83509.8|83459.8|83510.5|83460.5|83508.5|83458.5|35
1620935590000|2021-05-13 19:53:10|83509.9|83459.9|83510.2|83460.2|83510.7|83460.7|83509.3|83459.3|27
1620935600000|2021-05-13 19:53:20|83510|83460|83509.9|83459.9|83511.3|83461.3|83508.7|83458.7|29
1620935610000|2021-05-13 19:53:30|83509.6|83459.6|83530|83480|83532.5|83482.5|83509.6|83459.6|35
1620935620000|2021-05-13 19:53:40|83532.7|83482.7|83530.2|83480.2|83533.9|83483.9|83526.8|83476.8|70
1620935630000|2021-05-13 19:53:50|83529.8|83479.8|83525.5|83475.5|83531.2|83481.2|83523.4|83473.4|69
1620935640000|2021-05-13 19:54:00|83525.4|83475.4|83527.4|83477.4|83531.1|83481.1|83523.7|83473.7|61
1620935650000|2021-05-13 19:54:10|83527.3|83477.3|83527.6|83477.6|83532.1|83482.1|83526.2|83476.2|57
1620935660000|2021-05-13 19:54:20|83532|83482|83528.4|83478.4|83534.3|83484.3|83526.6|83476.6|62
1620935670000|2021-05-13 19:54:30|83525.9|83475.9|83527.5|83477.5|83529.6|83479.6|83523.7|83473.7|65
1620935680000|2021-05-13 19:54:40|83528|83478|83527.5|83477.5|83532.7|83482.7|83525.5|83475.5|65
1620935690000|2021-05-13 19:54:50|83528.5|83478.5|83522.5|83472.5|83530.8|83480.8|83522.5|83472.5|53
1620935700000|2021-05-13 19:55:00|83523.4|83473.4|83522.8|83472.8|83528.1|83478.1|83520.5|83470.5|62
1620935710000|2021-05-13 19:55:10|83522.7|83472.7|83526|83476|83532.5|83482.5|83520.1|83470.1|68
1620935720000|2021-05-13 19:55:20|83528.5|83478.5|83524.9|83474.9|83532.1|83482.1|83523.3|83473.3|57
1620935730000|2021-05-13 19:55:30|83524.7|83474.7|83523.8|83473.8|83525.1|83475.1|83523.4|83473.4|27
1620935740000|2021-05-13 19:55:40|83524.1|83474.1|83524|83474|83524.2|83474.2|83523.4|83473.4|23
1620935750000|2021-05-13 19:55:50|83523.8|83473.8|83530.5|83480.5|83532.1|83482.1|83522.4|83472.4|61
1620935760000|2021-05-13 19:56:00|83530.9|83480.9|83530.6|83480.6|83532.9|83482.9|83525.8|83475.8|70
1620935770000|2021-05-13 19:56:10|83532.1|83482.1|83522.7|83472.7|83533.2|83483.2|83521.5|83471.5|66
1620935780000|2021-05-13 19:56:20|83522.5|83472.5|83522.7|83472.7|83532.8|83482.8|83520.5|83470.5|57
1620935790000|2021-05-13 19:56:30|83523.3|83473.3|83523|83473|83525.3|83475.3|83522.3|83472.3|53
1620935800000|2021-05-13 19:56:40|83522.9|83472.9|83521.7|83471.7|83522.9|83472.9|83521.3|83471.3|14
1620935810000|2021-05-13 19:56:50|83521.1|83471.1|83530.8|83480.8|83536.2|83486.2|83521|83471|48
1620935820000|2021-05-13 19:57:00|83530.6|83480.6|83530.1|83480.1|83530.6|83480.6|83524.3|83474.3|36
1620935830000|2021-05-13 19:57:10|83529.9|83479.9|83526.9|83476.9|83530.4|83480.4|83526.7|83476.7|20
1620935840000|2021-05-13 19:57:20|83527.1|83477.1|83527.1|83477.1|83527.8|83477.8|83526.6|83476.6|21
1620935850000|2021-05-13 19:57:30|83527.2|83477.2|83526.1|83476.1|83527.3|83477.3|83525.4|83475.4|18
1620935860000|2021-05-13 19:57:40|83526.6|83476.6|83522.7|83472.7|83529.1|83479.1|83522.7|83472.7|40
1620935870000|2021-05-13 19:57:50|83523.5|83473.5|83521.1|83471.1|83524.2|83474.2|83521|83471|32
1620935880000|2021-05-13 19:58:00|83521.3|83471.3|83523.7|83473.7|83524.5|83474.5|83521|83471|39
1620935890000|2021-05-13 19:58:10|83523.8|83473.8|83523|83473|83531.6|83481.6|83521.3|83471.3|53
1620935900000|2021-05-13 19:58:20|83522.8|83472.8|83521.9|83471.9|83523.4|83473.4|83521.7|83471.7|30
1620935910000|2021-05-13 19:58:30|83522|83472|83521.7|83471.7|83524.1|83474.1|83521.3|83471.3|16
1620935920000|2021-05-13 19:58:40|83521.3|83471.3|83519.4|83469.4|83521.7|83471.7|83518.9|83468.9|38
1620935930000|2021-05-13 19:58:50|83519.8|83469.8|83519.7|83469.7|83521.1|83471.1|83519.7|83469.7|19
1620935940000|2021-05-13 19:59:00|83519.8|83469.8|83520.5|83470.5|83520.6|83470.6|83519.7|83469.7|19
1620935950000|2021-05-13 19:59:10|83520.1|83470.1|83520.7|83470.7|83523|83473|83519.1|83469.1|43
1620935960000|2021-05-13 19:59:20|83520.4|83470.4|83519.6|83469.6|83521.2|83471.2|83518.6|83468.6|36
1620935970000|2021-05-13 19:59:30|83519.7|83469.7|83516.9|83466.9|83519.9|83469.9|83516.2|83466.2|29
1620935980000|2021-05-13 19:59:40|83517|83467|83513.6|83463.6|83519.1|83469.1|83513.6|83463.6|57
1620935990000|2021-05-13 19:59:50|83513.5|83463.5|83515.5|83465.5|83516.3|83466.3|83513.3|83463.3|34
1620936000000|2021-05-13 20:00:00|83515.6|83465.6|83532.4|83482.4|83535.3|83485.3|83515.6|83465.6|64
1620936010000|2021-05-13 20:00:10|83530.6|83480.6|83531.3|83481.3|83532|83482|83528.9|83478.9|46
1620936020000|2021-05-13 20:00:20|83531.5|83481.5|83532|83482|83534.7|83484.7|83531.5|83481.5|46
1620936030000|2021-05-13 20:00:30|83532.1|83482.1|83531.5|83481.5|83533|83483|83531.5|83481.5|25
1620936040000|2021-05-13 20:00:40|83531.7|83481.7|83529.7|83479.7|83532.3|83482.3|83529.3|83479.3|33
1620936050000|2021-05-13 20:00:50|83530.1|83480.1|83527.8|83477.8|83530.3|83480.3|83527.3|83477.3|32
1620936060000|2021-05-13 20:01:00|83528.1|83478.1|83523.9|83473.9|83529.2|83479.2|83522.2|83472.2|47
1620936070000|2021-05-13 20:01:10|83523.3|83473.3|83522|83472|83524.6|83474.6|83522|83472|50
1620936080000|2021-05-13 20:01:20|83522.4|83472.4|83518.2|83468.2|83522.8|83472.8|83517.8|83467.8|46
1620936090000|2021-05-13 20:01:30|83518.1|83468.1|83523.7|83473.7|83524.5|83474.5|83517.7|83467.7|33
1620936100000|2021-05-13 20:01:40|83524.4|83474.4|83529.1|83479.1|83532|83482|83522|83472|44
1620936110000|2021-05-13 20:01:50|83528.3|83478.3|83528.3|83478.3|83531.5|83481.5|83527|83477|45
1620936120000|2021-05-13 20:02:00|83528.7|83478.7|83525.8|83475.8|83528.8|83478.8|83525.3|83475.3|41
1620936130000|2021-05-13 20:02:10|83525.6|83475.6|83526.2|83476.2|83526.7|83476.7|83524.6|83474.6|34
1620936140000|2021-05-13 20:02:20|83526|83476|83526.1|83476.1|83526.3|83476.3|83525.4|83475.4|18
1620936150000|2021-05-13 20:02:30|83524.1|83474.1|83523.6|83473.6|83524.1|83474.1|83520|83470|44
1620936160000|2021-05-13 20:02:40|83523.7|83473.7|83521.9|83471.9|83525.5|83475.5|83521.4|83471.4|17
1620936170000|2021-05-13 20:02:50|83522.5|83472.5|83521.1|83471.1|83522.6|83472.6|83520.9|83470.9|34
1620936180000|2021-05-13 20:03:00|83521.3|83471.3|83524.1|83474.1|83524.6|83474.6|83521.3|83471.3|39
1620936190000|2021-05-13 20:03:10|83524.5|83474.5|83524.3|83474.3|83524.5|83474.5|83523.1|83473.1|9
1620936200000|2021-05-13 20:03:20|83524.4|83474.4|83525.1|83475.1|83525.1|83475.1|83523.5|83473.5|19
1620936210000|2021-05-13 20:03:30|83525|83475|83523.4|83473.4|83525|83475|83522.6|83472.6|16
1620936220000|2021-05-13 20:03:40|83523.3|83473.3|83522.6|83472.6|83523.8|83473.8|83521.5|83471.5|21
1620936230000|2021-05-13 20:03:50|83523.5|83473.5|83524.3|83474.3|83525.7|83475.7|83522.6|83472.6|23
1620936240000|2021-05-13 20:04:00|83524.4|83474.4|83528.8|83478.8|83530.2|83480.2|83523.7|83473.7|23
1620936250000|2021-05-13 20:04:10|83529.5|83479.5|83527.7|83477.7|83530.4|83480.4|83526.9|83476.9|35
1620936260000|2021-05-13 20:04:20|83529.6|83479.6|83531.9|83481.9|83532.2|83482.2|83527.7|83477.7|30
1620936270000|2021-05-13 20:04:30|83530.9|83480.9|83580.7|83530.7|83580.7|83530.7|83529.6|83479.6|33
1620936280000|2021-05-13 20:04:40|83582.3|83532.3|83565.7|83515.7|83582.3|83532.3|83563.8|83513.8|73
1620936290000|2021-05-13 20:04:50|83565|83515|83571.5|83521.5|83584|83534|83562.4|83512.4|75
1620936300000|2021-05-13 20:05:00|83571.7|83521.7|83555.3|83505.3|83579.1|83529.1|83554.4|83504.4|70
1620936310000|2021-05-13 20:05:10|83556.3|83506.3|83568.9|83518.9|83573.2|83523.2|83555.9|83505.9|71
1620936320000|2021-05-13 20:05:20|83569.3|83519.3|83567.9|83517.9|83573.3|83523.3|83557.3|83507.3|65
1620936330000|2021-05-13 20:05:30|83562.6|83512.6|83568.4|83518.4|83572.4|83522.4|83562.6|83512.6|66
1620936340000|2021-05-13 20:05:40|83570.4|83520.4|83577.5|83527.5|83585.6|83535.6|83566.2|83516.2|75
1620936350000|2021-05-13 20:05:50|83577.2|83527.2|83581.2|83531.2|83584.8|83534.8|83575.9|83525.9|48
1620936360000|2021-05-13 20:06:00|83581.3|83531.3|83581.5|83531.5|83582.4|83532.4|83575.9|83525.9|46
1620936370000|2021-05-13 20:06:10|83586.1|83536.1|83596.1|83546.1|83598.7|83548.7|83586.1|83536.1|67
1620936380000|2021-05-13 20:06:20|83595.9|83545.9|83591.4|83541.4|83595.9|83545.9|83586.4|83536.4|62
1620936390000|2021-05-13 20:06:30|83590.7|83540.7|83587|83537|83592.4|83542.4|83582.1|83532.1|63
1620936400000|2021-05-13 20:06:40|83582|83532|83579.7|83529.7|83585.7|83535.7|83570.7|83520.7|70
1620936410000|2021-05-13 20:06:50|83579.9|83529.9|83594|83544|83596.9|83546.9|83579.9|83529.9|70
1620936420000|2021-05-13 20:07:00|83592.8|83542.8|83590.6|83540.6|83595.4|83545.4|83588.5|83538.5|59
1620936430000|2021-05-13 20:07:10|83590.9|83540.9|83600.8|83550.8|83601.8|83551.8|83590|83540|59
1620936440000|2021-05-13 20:07:20|83602|83552|83595|83545|83602.8|83552.8|83594.5|83544.5|61
1620936450000|2021-05-13 20:07:30|83595.2|83545.2|83594|83544|83596.2|83546.2|83591.9|83541.9|59
1620936460000|2021-05-13 20:07:40|83594.7|83544.7|83592.8|83542.8|83594.7|83544.7|83592.2|83542.2|33
1620936470000|2021-05-13 20:07:50|83592.9|83542.9|83588.9|83538.9|83592.9|83542.9|83586.2|83536.2|42
1620936480000|2021-05-13 20:08:00|83589.7|83539.7|83587.6|83537.6|83589.7|83539.7|83586.7|83536.7|45
1620936490000|2021-05-13 20:08:10|83588|83538|83589.3|83539.3|83589.3|83539.3|83587.3|83537.3|24
1620936500000|2021-05-13 20:08:20|83589.4|83539.4|83591.5|83541.5|83591.5|83541.5|83589.3|83539.3|25
1620936510000|2021-05-13 20:08:30|83591.1|83541.1|83591.6|83541.6|83594.9|83544.9|83591.1|83541.1|21
1620936520000|2021-05-13 20:08:40|83591.4|83541.4|83595.7|83545.7|83595.8|83545.8|83590.7|83540.7|26
1620936530000|2021-05-13 20:08:50|83595.4|83545.4|83596|83546|83597.1|83547.1|83592.6|83542.6|16
1620936540000|2021-05-13 20:09:00|83595.9|83545.9|83597.6|83547.6|83597.7|83547.7|83592.1|83542.1|19
1620936550000|2021-05-13 20:09:10|83597.8|83547.8|83592.1|83542.1|83599|83549|83592.1|83542.1|26
1620936560000|2021-05-13 20:09:20|83592.3|83542.3|83598.9|83548.9|83598.9|83548.9|83592.3|83542.3|31
1620936570000|2021-05-13 20:09:30|83599|83549|83600.3|83550.3|83600.7|83550.7|83598.4|83548.4|23
1620936580000|2021-05-13 20:09:40|83600|83550|83596.9|83546.9|83601.4|83551.4|83596.9|83546.9|17
1620936590000|2021-05-13 20:09:50|83599.4|83549.4|83601.1|83551.1|83601.1|83551.1|83597.7|83547.7|20
1620936600000|2021-05-13 20:10:00|83601.4|83551.4|83598.9|83548.9|83601.6|83551.6|83597.5|83547.5|29
1620936610000|2021-05-13 20:10:10|83597.8|83547.8|83600.1|83550.1|83600.1|83550.1|83596.1|83546.1|23
1620936620000|2021-05-13 20:10:20|83599.7|83549.7|83599.1|83549.1|83599.7|83549.7|83596.1|83546.1|17
1620936630000|2021-05-13 20:10:30|83598.8|83548.8|83596.2|83546.2|83600.3|83550.3|83595.8|83545.8|23
1620936640000|2021-05-13 20:10:40|83596.7|83546.7|83595.2|83545.2|83596.9|83546.9|83595.2|83545.2|6
1620936650000|2021-05-13 20:10:50|83595.3|83545.3|83594.8|83544.8|83597.5|83547.5|83594.8|83544.8|9
1620936660000|2021-05-13 20:11:00|83594.2|83544.2|83595.4|83545.4|83595.4|83545.4|83594.2|83544.2|9
1620936670000|2021-05-13 20:11:10|83595.6|83545.6|83594.8|83544.8|83595.6|83545.6|83594.8|83544.8|14
1620936680000|2021-05-13 20:11:20|83594.7|83544.7|83594.1|83544.1|83595.2|83545.2|83593.5|83543.5|17
1620936690000|2021-05-13 20:11:30|83594.9|83544.9|83596.8|83546.8|83597.3|83547.3|83594.2|83544.2|19
1620936700000|2021-05-13 20:11:40|83597.2|83547.2|83594|83544|83597.2|83547.2|83594|83544|23
1620936710000|2021-05-13 20:11:50|83593.9|83543.9|83596.6|83546.6|83597.2|83547.2|83593.8|83543.8|19
1620936720000|2021-05-13 20:12:00|83595.4|83545.4|83594.5|83544.5|83596.6|83546.6|83593.6|83543.6|21
1620936730000|2021-05-13 20:12:10|83594.8|83544.8|83593.6|83543.6|83594.8|83544.8|83593.5|83543.5|12
1620936740000|2021-05-13 20:12:20|83593.3|83543.3|83593.7|83543.7|83594.1|83544.1|83593.3|83543.3|13
1620936750000|2021-05-13 20:12:30|83593.9|83543.9|83594.6|83544.6|83594.8|83544.8|83591.8|83541.8|25
1620936760000|2021-05-13 20:12:40|83594.7|83544.7|83592.3|83542.3|83594.7|83544.7|83591.4|83541.4|20
1620936770000|2021-05-13 20:12:50|83592.9|83542.9|83592.7|83542.7|83593.1|83543.1|83592.5|83542.5|13
1620936780000|2021-05-13 20:13:00|83593|83543|83593|83543|83595.8|83545.8|83592.6|83542.6|24
1620936790000|2021-05-13 20:13:10|83593.1|83543.1|83592.3|83542.3|83596.3|83546.3|83589.7|83539.7|28
1620936800000|2021-05-13 20:13:20|83593.7|83543.7|83591.6|83541.6|83594.7|83544.7|83591.2|83541.2|21
1620936810000|2021-05-13 20:13:30|83591|83541|83592|83542|83592|83542|83591|83541|10
1620936820000|2021-05-13 20:13:40|83591.8|83541.8|83591|83541|83592.3|83542.3|83590.5|83540.5|11
1620936830000|2021-05-13 20:13:50|83591.1|83541.1|83590.4|83540.4|83591.5|83541.5|83590.2|83540.2|11
1620936840000|2021-05-13 20:14:00|83590.6|83540.6|83590.4|83540.4|83591.1|83541.1|83589.1|83539.1|20
1620936850000|2021-05-13 20:14:10|83589.2|83539.2|83587|83537|83589.7|83539.7|83586.3|83536.3|27
1620936860000|2021-05-13 20:14:20|83587.7|83537.7|83588.9|83538.9|83589.9|83539.9|83587.4|83537.4|16
1620936870000|2021-05-13 20:14:30|83588.8|83538.8|83589.8|83539.8|83589.8|83539.8|83587.9|83537.9|16
1620936880000|2021-05-13 20:14:40|83589.6|83539.6|83586.5|83536.5|83590.9|83540.9|83586.5|83536.5|22
1620936890000|2021-05-13 20:14:50|83589|83539|83591.2|83541.2|83592.3|83542.3|83588.1|83538.1|30
1620936900000|2021-05-13 20:15:00|83590.9|83540.9|83589.9|83539.9|83591.4|83541.4|83589.9|83539.9|25
1620936910000|2021-05-13 20:15:10|83589.8|83539.8|83590.5|83540.5|83591.1|83541.1|83588.4|83538.4|14
1620936920000|2021-05-13 20:15:20|83591|83541|83590.5|83540.5|83591.1|83541.1|83590.5|83540.5|7
1620936930000|2021-05-13 20:15:30|83589.9|83539.9|83591.5|83541.5|83591.5|83541.5|83589.9|83539.9|8
1620936940000|2021-05-13 20:15:40|83591.9|83541.9|83590.1|83540.1|83591.9|83541.9|83590|83540|6
1620936950000|2021-05-13 20:15:50|83590.3|83540.3|83592.5|83542.5|83592.5|83542.5|83589.9|83539.9|3
1620936960000|2021-05-13 20:16:00|83590.3|83540.3|83589.3|83539.3|83590.3|83540.3|83589.3|83539.3|8
1620936970000|2021-05-13 20:16:10|83591.1|83541.1|83594.1|83544.1|83594.1|83544.1|83591.1|83541.1|23
1620936980000|2021-05-13 20:16:20|83593.2|83543.2|83593.3|83543.3|83594.3|83544.3|83592.9|83542.9|8
1620936990000|2021-05-13 20:16:30|83593.5|83543.5|83592.4|83542.4|83593.5|83543.5|83592.2|83542.2|10
1620937000000|2021-05-13 20:16:40|83592.5|83542.5|83593.9|83543.9|83593.9|83543.9|83590.6|83540.6|6
1620937010000|2021-05-13 20:16:50|83592.9|83542.9|83593.7|83543.7|83594.1|83544.1|83592.7|83542.7|6
1620937020000|2021-05-13 20:17:00|83593.4|83543.4|83592.9|83542.9|83594.1|83544.1|83592.9|83542.9|4
1620937030000|2021-05-13 20:17:10|83593|83543|83590.6|83540.6|83593|83543|83590.3|83540.3|6
1620937040000|2021-05-13 20:17:20|83592.1|83542.1|83591.6|83541.6|83592.1|83542.1|83591.4|83541.4|4
1620937050000|2021-05-13 20:17:30|83591.9|83541.9|83592.7|83542.7|83592.7|83542.7|83591.8|83541.8|5
1620937060000|2021-05-13 20:17:40|83592.5|83542.5|83592.6|83542.6|83592.7|83542.7|83592.5|83542.5|3
1620937070000|2021-05-13 20:17:50|83592.3|83542.3|83593|83543|83593|83543|83592.3|83542.3|3
1620937080000|2021-05-13 20:18:00|83591.8|83541.8|83593.4|83543.4|83593.8|83543.8|83591.6|83541.6|13
1620937090000|2021-05-13 20:18:10|83593.3|83543.3|83594.8|83544.8|83594.8|83544.8|83592.9|83542.9|11
1620937100000|2021-05-13 20:18:20|83594.6|83544.6|83594.7|83544.7|83596.2|83546.2|83592.6|83542.6|26
1620937110000|2021-05-13 20:18:30|83594.6|83544.6|83594.7|83544.7|83594.8|83544.8|83594.5|83544.5|4
1620937120000|2021-05-13 20:18:40|83594.9|83544.9|83596.7|83546.7|83598.4|83548.4|83594.4|83544.4|19
1620937130000|2021-05-13 20:18:50|83597.1|83547.1|83606|83556|83607.9|83557.9|83597.1|83547.1|40
1620937140000|2021-05-13 20:19:00|83606.2|83556.2|83603.8|83553.8|83606.8|83556.8|83603.5|83553.5|30
1620937150000|2021-05-13 20:19:10|83603.7|83553.7|83602|83552|83603.7|83553.7|83601.3|83551.3|14
1620937160000|2021-05-13 20:19:20|83601.7|83551.7|83599.7|83549.7|83601.7|83551.7|83599.4|83549.4|20
1620937170000|2021-05-13 20:19:30|83600.3|83550.3|83597.6|83547.6|83600.9|83550.9|83593.4|83543.4|21
1620937180000|2021-05-13 20:19:40|83598.5|83548.5|83598.9|83548.9|83599.9|83549.9|83597.4|83547.4|20
1620937190000|2021-05-13 20:19:50|83599|83549|83600.2|83550.2|83601|83551|83599|83549|14
1620937200000|2021-05-13 20:20:00|83599.7|83549.7|83620.2|83570.2|83623.5|83573.5|83592.7|83542.7|77
1620937210000|2021-05-13 20:20:10|83621.1|83571.1|83623.1|83573.1|83623.1|83573.1|83604|83554|75
1620937220000|2021-05-13 20:20:20|83625.9|83575.9|83631.6|83581.6|83637.4|83587.4|83624.2|83574.2|51
1620937230000|2021-05-13 20:20:30|83629.4|83579.4|83637.4|83587.4|83638.6|83588.6|83629.3|83579.3|29
1620937240000|2021-05-13 20:20:40|83637.3|83587.3|83638.2|83588.2|83640.6|83590.6|83634.9|83584.9|22
1620937250000|2021-05-13 20:20:50|83638.4|83588.4|83635|83585|83641.3|83591.3|83632.8|83582.8|17
1620937260000|2021-05-13 20:21:00|83636|83586|83637.7|83587.7|83637.7|83587.7|83634.8|83584.8|29
1620937270000|2021-05-13 20:21:10|83637.4|83587.4|83638.5|83588.5|83639.9|83589.9|83634.3|83584.3|26
1620937280000|2021-05-13 20:21:20|83638.6|83588.6|83634.9|83584.9|83639.6|83589.6|83634.4|83584.4|16
1620937290000|2021-05-13 20:21:30|83635.1|83585.1|83639.5|83589.5|83639.6|83589.6|83634.7|83584.7|23
1620937300000|2021-05-13 20:21:40|83636.2|83586.2|83634.7|83584.7|83637.7|83587.7|83631.6|83581.6|37
1620937310000|2021-05-13 20:21:50|83636.9|83586.9|83608.3|83558.3|83636.9|83586.9|83565.9|83493.2|46
1620937320000|2021-05-13 20:22:00|83609.3|83559.3|83630|83580|83636|83586|83609.3|83559.3|64
1620937330000|2021-05-13 20:22:10|83632.2|83582.2|83622.1|83572.1|83637.3|83587.3|83622.1|83572.1|34
1620937340000|2021-05-13 20:22:20|83623.1|83573.1|83629.1|83579.1|83629.1|83579.1|83623.1|83573.1|14
1620937350000|2021-05-13 20:22:30|83628.1|83578.1|83630.5|83580.5|83631.9|83581.9|83626.9|83576.9|8
1620937360000|2021-05-13 20:22:40|83630.7|83580.7|83631.1|83581.1|83631.1|83581.1|83627.6|83577.6|8
1620937370000|2021-05-13 20:22:50|83630.1|83580.1|83628.5|83578.5|83630.8|83580.8|83628.1|83578.1|10
1620937380000|2021-05-13 20:23:00|83627|83577|83628.2|83578.2|83637.7|83587.7|83626.2|83576.2|29
1620937390000|2021-05-13 20:23:10|83628.1|83578.1|83629.4|83579.4|83631|83581|83628.1|83578.1|11
1620937400000|2021-05-13 20:23:20|83629.3|83579.3|83627.4|83577.4|83629.4|83579.4|83624.1|83574.1|17
1620937410000|2021-05-13 20:23:30|83628.7|83578.7|83632.7|83582.7|83632.9|83582.9|83627.7|83577.7|22
1620937420000|2021-05-13 20:23:40|83631.4|83581.4|83629.5|83579.5|83631.4|83581.4|83626.9|83576.9|10
1620937430000|2021-05-13 20:23:50|83629.1|83579.1|83630.3|83580.3|83630.9|83580.9|83627.9|83577.9|18
1620937440000|2021-05-13 20:24:00|83630.8|83580.8|83627.3|83577.3|83630.8|83580.8|83623.6|83573.6|24
1620937450000|2021-05-13 20:24:10|83627.1|83577.1|83627.5|83577.5|83627.6|83577.6|83626.8|83576.8|17
1620937460000|2021-05-13 20:24:20|83627.2|83577.2|83635.1|83585.1|83635.1|83585.1|83626.9|83576.9|25
1620937470000|2021-05-13 20:24:30|83634.4|83584.4|83633.3|83583.3|83634.5|83584.5|83633.3|83583.3|15
1620937480000|2021-05-13 20:24:40|83633.2|83583.2|83630.2|83580.2|83633.9|83583.9|83628.7|83578.7|18
1620937490000|2021-05-13 20:24:50|83630|83580|83634.3|83584.3|83634.3|83584.3|83630|83580|13
1620937500000|2021-05-13 20:25:00|83633.6|83583.6|83625.4|83575.4|83634|83584|83616.1|83566.1|40
1620937510000|2021-05-13 20:25:10|83624.7|83574.7|83630.3|83580.3|83630.3|83580.3|83624.7|83574.7|35
1620937520000|2021-05-13 20:25:20|83630|83580|83629.8|83579.8|83634.2|83584.2|83628.4|83578.4|46
1620937530000|2021-05-13 20:25:30|83629.7|83579.7|83630.2|83580.2|83631.3|83581.3|83629.7|83579.7|28
1620937540000|2021-05-13 20:25:40|83629.8|83579.8|83630.2|83580.2|83630.2|83580.2|83628.2|83578.2|13
1620937550000|2021-05-13 20:25:50|83629.8|83579.8|83625.5|83575.5|83629.9|83579.9|83622.2|83572.2|24
1620937560000|2021-05-13 20:26:00|83624.8|83574.8|83629.7|83579.7|83629.7|83579.7|83624.2|83574.2|18
1620937570000|2021-05-13 20:26:10|83629.4|83579.4|83626.6|83576.6|83629.4|83579.4|83623.8|83573.8|11
1620937580000|2021-05-13 20:26:20|83627.3|83577.3|83625.5|83575.5|83629.5|83579.5|83624.6|83574.6|19
1620937590000|2021-05-13 20:26:30|83627.6|83577.6|83628.4|83578.4|83629.6|83579.6|83626|83576|15
1620937600000|2021-05-13 20:26:40|83629.1|83579.1|83626.6|83576.6|83629.1|83579.1|83620.4|83570.4|14
1620937610000|2021-05-13 20:26:50|83626.3|83576.3|83629.6|83579.6|83629.6|83579.6|83625.8|83575.8|18
1620937620000|2021-05-13 20:27:00|83629.5|83579.5|83627.1|83577.1|83629.7|83579.7|83625.2|83575.2|10
1620937630000|2021-05-13 20:27:10|83626.8|83576.8|83628.2|83578.2|83629.3|83579.3|83626.1|83576.1|18
1620937640000|2021-05-13 20:27:20|83630.8|83580.8|83628.9|83578.9|83631.5|83581.5|83619.2|83569.2|23
1620937650000|2021-05-13 20:27:30|83628.4|83578.4|83628.7|83578.7|83629.4|83579.4|83626.9|83576.9|9
1620937660000|2021-05-13 20:27:40|83630.1|83580.1|83628.3|83578.3|83631.5|83581.5|83628|83578|8
1620937670000|2021-05-13 20:27:50|83628.2|83578.2|83627.3|83577.3|83629.5|83579.5|83627.3|83577.3|12
1620937680000|2021-05-13 20:28:00|83627|83577|83624.6|83574.6|83628.6|83578.6|83620.2|83570.2|15
1620937690000|2021-05-13 20:28:10|83623.8|83573.8|83628.9|83578.9|83628.9|83578.9|83623.8|83573.8|15
1620937700000|2021-05-13 20:28:20|83627|83577|83627.9|83577.9|83629.3|83579.3|83626.4|83576.4|29
1620937710000|2021-05-13 20:28:30|83627.7|83577.7|83627.6|83577.6|83629.1|83579.1|83626.3|83576.3|18
1620937720000|2021-05-13 20:28:40|83627.5|83577.5|83626.3|83576.3|83628.2|83578.2|83620.3|83570.3|15
1620937730000|2021-05-13 20:28:50|83626.6|83576.6|83581.3|83531.3|83628.2|83578.2|83579.1|83529.1|58
1620937740000|2021-05-13 20:29:00|83583.4|83533.4|83582.8|83532.8|83586.3|83536.3|83577.3|83527.3|43
1620937750000|2021-05-13 20:29:10|83582.9|83532.9|83591.5|83541.5|83597.4|83547.4|83569.6|83519.6|75
1620937760000|2021-05-13 20:29:20|83595.6|83545.6|83592.3|83542.3|83597.9|83547.9|83579.7|83529.7|49
1620937770000|2021-05-13 20:29:30|83592.5|83542.5|83569.3|83519.3|83593.6|83543.6|83564.1|83514.1|51
1620937780000|2021-05-13 20:29:40|83569.2|83519.2|83589|83539|83592.2|83542.2|83565|83515|54
1620937790000|2021-05-13 20:29:50|83586.8|83536.8|83579.6|83529.6|83606.8|83556.8|83578.5|83528.5|75
1620937800000|2021-05-13 20:30:00|83578.1|83528.1|83576.7|83526.7|83587.3|83537.3|83573.5|83523.5|62
1620937810000|2021-05-13 20:30:10|83576.9|83526.9|83574.6|83524.6|83577.3|83527.3|83573.6|83523.6|23
1620937820000|2021-05-13 20:30:20|83575|83525|83574.8|83524.8|83575|83525|83573.5|83523.5|18
1620937830000|2021-05-13 20:30:30|83574.9|83524.9|83586.7|83536.7|83586.9|83536.9|83574.2|83524.2|24
1620937840000|2021-05-13 20:30:40|83586.3|83536.3|83589.3|83539.3|83590.1|83540.1|83586.3|83536.3|26
1620937850000|2021-05-13 20:30:50|83588.7|83538.7|83588.2|83538.2|83589.6|83539.6|83587.5|83537.5|15
1620937860000|2021-05-13 20:31:00|83588.7|83538.7|83589.3|83539.3|83589.4|83539.4|83588|83538|18
1620937870000|2021-05-13 20:31:10|83589.1|83539.1|83586.3|83536.3|83589.1|83539.1|83585.1|83535.1|30
1620937880000|2021-05-13 20:31:20|83584.6|83534.6|83585.4|83535.4|83586.7|83536.7|83583.5|83533.5|40
1620937890000|2021-05-13 20:31:30|83585.7|83535.7|83594|83544|83608.4|83558.4|83574.4|83524.4|62
1620937900000|2021-05-13 20:31:40|83593.8|83543.8|83579.3|83529.3|83600.1|83550.1|83575.9|83525.9|78
1620937910000|2021-05-13 20:31:50|83580.6|83530.6|83584.1|83534.1|83586.5|83536.5|83559.2|83509.2|46
1620937920000|2021-05-13 20:32:00|83583|83533|83586.4|83536.4|83589.4|83539.4|83557.3|83507.3|53
1620937930000|2021-05-13 20:32:10|83584.8|83534.8|83589.8|83539.8|83590.3|83540.3|83577.5|83527.5|43
1620937940000|2021-05-13 20:32:20|83588.7|83538.7|83589.1|83539.1|83591.6|83541.6|83584.3|83534.3|19
1620937950000|2021-05-13 20:32:30|83588.2|83538.2|83580|83530|83608.2|83558.2|83575.1|83525.1|58
1620937960000|2021-05-13 20:32:40|83579|83529|83583.6|83533.6|83607.8|83557.8|83578.4|83528.4|76
1620937970000|2021-05-13 20:32:50|83583.8|83533.8|83593|83543|83603|83553|83582.4|83532.4|73
1620937980000|2021-05-13 20:33:00|83594.4|83544.4|83587.7|83537.7|83601.1|83551.1|83578.6|83528.6|79
1620937990000|2021-05-13 20:33:10|83584.1|83534.1|83580.2|83530.2|83585.6|83535.6|83571.5|83521.5|68
1620938000000|2021-05-13 20:33:20|83581|83531|83577.2|83527.2|83581.4|83531.4|83572.7|83522.7|57
1620938010000|2021-05-13 20:33:30|83577.8|83527.8|83576.5|83526.5|83577.9|83527.9|83574.2|83524.2|38
1620938020000|2021-05-13 20:33:40|83576.3|83526.3|83599.3|83549.3|83663.8|83578|83572.2|83522.2|74
1620938030000|2021-05-13 20:33:50|83596.2|83546.2|83604.4|83554.4|83610.3|83560.3|83579.7|83529.7|69
1620938040000|2021-05-13 20:34:00|83604.7|83554.7|83582.6|83532.6|83607.5|83557.5|83582.6|83532.6|75
1620938050000|2021-05-13 20:34:10|83583.1|83533.1|83587.7|83537.7|83672.2|83571.5|83582|83498.4|78
1620938060000|2021-05-13 20:34:20|83587.3|83537.3|83588.1|83538.1|83599.4|83549.4|83569.9|83519.9|67
1620938070000|2021-05-13 20:34:30|83588.4|83538.4|83587.6|83537.6|83594.8|83544.8|83583.6|83533.6|76
1620938080000|2021-05-13 20:34:40|83588.1|83538.1|83600.4|83550.4|83630.7|83580.7|83582.8|83532.8|74
1620938090000|2021-05-13 20:34:50|83600.2|83550.2|83629.7|83579.7|83633.2|83583.2|83578|83528|75
1620938100000|2021-05-13 20:35:00|83623.9|83573.9|83595.2|83545.2|83623.9|83573.9|83590.6|83540.6|79
1620938110000|2021-05-13 20:35:10|83588.2|83538.2|83594.5|83544.5|83602|83552|83582.7|83532.7|76
1620938120000|2021-05-13 20:35:20|83594.3|83544.3|83606.6|83556.6|83631.4|83581.4|83592.6|83542.6|75
1620938130000|2021-05-13 20:35:30|83609.4|83559.4|83588|83538|83609.4|83559.4|83580.9|83530.9|74
1620938140000|2021-05-13 20:35:40|83591.2|83541.2|83594.1|83544.1|83668.4|83575.3|83588.8|83501.1|76
1620938150000|2021-05-13 20:35:50|83595.3|83545.3|83608.1|83558.1|83627.1|83577.1|83582|83532|74
1620938160000|2021-05-13 20:36:00|83606.5|83556.5|83591.4|83541.4|83606.5|83556.5|83591|83541|69
1620938170000|2021-05-13 20:36:10|83591.1|83541.1|83594.1|83544.1|83594.1|83544.1|83589.4|83539.4|60
1620938180000|2021-05-13 20:36:20|83599.8|83549.8|83593.5|83543.5|83636.4|83586.4|83580.2|83446.2|74
1620938190000|2021-05-13 20:36:30|83592.5|83542.5|83590.8|83540.8|83592.8|83542.8|83583.6|83533.6|63
1620938200000|2021-05-13 20:36:40|83583.9|83533.9|83600.4|83550.4|83627.6|83577.6|83583.7|83533.7|78
1620938210000|2021-05-13 20:36:50|83599.9|83549.9|83597.1|83547.1|83602.6|83552.6|83595.2|83545.2|52
1620938220000|2021-05-13 20:37:00|83597.2|83547.2|83593.9|83543.9|83598.3|83548.3|83593.9|83543.9|57
1620938230000|2021-05-13 20:37:10|83593.8|83543.8|83594.7|83544.7|83599.3|83549.3|83593.7|83543.7|61
1620938240000|2021-05-13 20:37:20|83595.4|83545.4|83596.4|83546.4|83598.6|83548.6|83593.9|83543.9|58
1620938250000|2021-05-13 20:37:30|83597.4|83547.4|83596.7|83546.7|83598.5|83548.5|83593.6|83543.6|46
1620938260000|2021-05-13 20:37:40|83597.6|83547.6|83594.4|83544.4|83598.3|83548.3|83592.2|83542.2|57
1620938270000|2021-05-13 20:37:50|83594.6|83544.6|83596.7|83546.7|83598.6|83548.6|83593|83543|51
1620938280000|2021-05-13 20:38:00|83597.1|83547.1|83586.8|83536.8|83598.2|83548.2|83586.8|83536.8|55
1620938290000|2021-05-13 20:38:10|83588.9|83538.9|83585.9|83535.9|83592.4|83542.4|83582.2|83532.2|63
1620938300000|2021-05-13 20:38:20|83584.7|83534.7|83585.8|83535.8|83588.2|83538.2|83580.4|83530.4|44
1620938310000|2021-05-13 20:38:30|83584.7|83534.7|83582.8|83532.8|83602.2|83552.2|83582.3|83532.3|73
1620938320000|2021-05-13 20:38:40|83582.9|83532.9|83581.4|83531.4|83592|83542|83579.3|83529.3|66
1620938330000|2021-05-13 20:38:50|83580.6|83530.6|83581.5|83531.5|83669.5|83578.2|83579|83529|76
1620938340000|2021-05-13 20:39:00|83582.1|83532.1|83581.9|83531.9|83601.5|83551.5|83577.9|83527.9|73
1620938350000|2021-05-13 20:39:10|83577.8|83527.8|83634.2|83501.2|83634.2|83573.4|83574.8|83501.2|73
1620938360000|2021-05-13 20:39:20|83590.5|83540.5|83592.6|83542.6|83598.4|83548.4|83579.4|83529.4|73
1620938370000|2021-05-13 20:39:30|83594.6|83544.6|83587.3|83537.3|83596.1|83546.1|83585.5|83535.5|66
1620938380000|2021-05-13 20:39:40|83588.6|83538.6|83587.2|83537.2|83589.7|83539.7|83584.6|83534.6|58
1620938390000|2021-05-13 20:39:50|83587.3|83537.3|83581.7|83531.7|83595.6|83545.6|83577.2|83527.2|68
1620938400000|2021-05-13 20:40:00|83583.5|83533.5|83589.3|83539.3|83619.1|83569.1|83577.5|83527.5|73
1620938410000|2021-05-13 20:40:10|83595.2|83545.2|83588.3|83538.3|83672.4|83577.3|83580.6|83530.6|77
1620938420000|2021-05-13 20:40:20|83588|83538|83595.9|83545.9|83607|83557|83588|83538|63
1620938430000|2021-05-13 20:40:30|83595.7|83545.7|83590.6|83540.6|83601.9|83551.9|83585.2|83535.2|65
1620938440000|2021-05-13 20:40:40|83592.6|83542.6|83591.9|83541.9|83598.7|83548.7|83580|83530|69
1620938450000|2021-05-13 20:40:50|83590.1|83540.1|83589.1|83539.1|83593.6|83543.6|83585.3|83535.3|70
1620938460000|2021-05-13 20:41:00|83590.7|83540.7|83584.2|83534.2|83593.8|83543.8|83578.3|83528.3|74
1620938470000|2021-05-13 20:41:10|83585.2|83535.2|83618.2|83568.2|83618.7|83568.7|83579.8|83529.8|73
1620938480000|2021-05-13 20:41:20|83612.5|83562.5|83583.6|83533.6|83617.7|83567.7|83570|83520|78
1620938490000|2021-05-13 20:41:30|83588.3|83538.3|83582.8|83532.8|83642.4|83554.9|83569.2|83486.2|77
1620938500000|2021-05-13 20:41:40|83584|83534|83604|83554|83661.2|83570.4|83573|83497.3|74
1620938510000|2021-05-13 20:41:50|83594.2|83544.2|83598.6|83548.6|83599.5|83549.5|83580.2|83530.2|74
1620938520000|2021-05-13 20:42:00|83604.1|83554.1|83594.7|83544.7|83609.5|83559.5|83592|83542|75
1620938530000|2021-05-13 20:42:10|83597.3|83547.3|83588.5|83538.5|83614.8|83564.8|83578|83528|78
1620938540000|2021-05-13 20:42:20|83582.8|83532.8|83582.4|83532.4|83587|83537|83576.4|83526.4|66
1620938550000|2021-05-13 20:42:30|83582.9|83532.9|83579.7|83529.7|83583.1|83533.1|83579.5|83529.5|41
1620938560000|2021-05-13 20:42:40|83581|83531|83610.7|83560.7|83613.8|83563.8|83580.6|83530.6|61
1620938570000|2021-05-13 20:42:50|83612.3|83562.3|83581|83531|83612.3|83562.3|83572.2|83522.2|79
1620938580000|2021-05-13 20:43:00|83581.9|83531.9|83590.4|83540.4|83600.9|83550.9|83576.9|83526.9|74
1620938590000|2021-05-13 20:43:10|83582.1|83532.1|83579.3|83529.3|83658.2|83571|83578.2|83507|77
1620938600000|2021-05-13 20:43:20|83583.8|83533.8|83565.9|83515.9|83604.8|83554.8|83564.1|83514.1|75
1620938610000|2021-05-13 20:43:30|83566.9|83516.9|83577.1|83527.1|83602.6|83552.6|83566.2|83516.2|79
1620938620000|2021-05-13 20:43:40|83578.9|83528.9|83588.9|83538.9|83612.3|83562.3|83575.2|83525.2|77
1620938630000|2021-05-13 20:43:50|83584.4|83534.4|83580.9|83530.9|83601.6|83551.6|83571.2|83521.2|79
1620938640000|2021-05-13 20:44:00|83581.8|83531.8|83557.6|83507.6|83587|83537|83552.8|83502.8|79
1620938650000|2021-05-13 20:44:10|83553.3|83503.3|83581.6|83531.6|83622.2|83548.2|83553.3|83491.4|77
1620938660000|2021-05-13 20:44:20|83579.5|83529.5|83592.6|83542.6|83658.5|83567.3|83550.6|83475.4|77
1620938670000|2021-05-13 20:44:30|83592.9|83542.9|83565.6|83515.6|83605.7|83542.9|83535.5|83461.7|80
1620938680000|2021-05-13 20:44:40|83565.2|83515.2|83553.2|83503.2|83569.4|83519.4|83550.9|83500.9|76
1620938690000|2021-05-13 20:44:50|83554|83504|83570.1|83520.1|83637.9|83546.1|83549.4|83482.9|79
1620938700000|2021-05-13 20:45:00|83563.9|83513.9|83574.1|83524.1|83647.5|83534|83550.1|83476.4|78
1620938710000|2021-05-13 20:45:10|83574.5|83524.5|83554.4|83504.4|83610.5|83524.8|83552.3|83468.7|75
1620938720000|2021-05-13 20:45:20|83556.2|83506.2|83556|83506|83608.2|83520.4|83552.2|83475.8|76
1620938730000|2021-05-13 20:45:30|83556.6|83506.6|83554.8|83504.8|83567.1|83517.1|83550.5|83500.5|74
1620938740000|2021-05-13 20:45:40|83557.9|83507.9|83562.2|83512.2|83571.9|83521.9|83552.4|83502.4|78
1620938750000|2021-05-13 20:45:50|83557.4|83507.4|83566.1|83516.1|83576.2|83526.2|83549.4|83499.4|76
1620938760000|2021-05-13 20:46:00|83565.6|83515.6|83580|83530|83580|83530|83550.7|83500.7|77
1620938770000|2021-05-13 20:46:10|83591.2|83541.2|83571.6|83521.6|83591.2|83541.2|83549.8|83499.8|77
1620938780000|2021-05-13 20:46:20|83574.3|83524.3|83586.7|83536.7|83631.8|83546.5|83550.6|83500.6|76
1620938790000|2021-05-13 20:46:30|83577.8|83527.8|83554.5|83504.5|83618.9|83531|83552.2|83489.8|78
1620938800000|2021-05-13 20:46:40|83557.2|83507.2|83563.5|83513.5|83619.3|83531.1|83553.8|83490.1|79
1620938810000|2021-05-13 20:46:50|83564.1|83514.1|83561.6|83511.6|83587|83537|83556.9|83506.9|79
1620938820000|2021-05-13 20:47:00|83563.4|83513.4|83550.8|83500.8|83564.9|83514.9|83549.3|83499.3|78
1620938830000|2021-05-13 20:47:10|83551.6|83501.6|83559.1|83509.1|83568|83518|83546|83496|77
1620938840000|2021-05-13 20:47:20|83558.3|83508.3|83557.4|83507.4|83617.2|83528.3|83548.3|83481.8|80
1620938850000|2021-05-13 20:47:30|83557.7|83507.7|83559.2|83509.2|83629.2|83532.8|83551.2|83476.5|80
1620938860000|2021-05-13 20:47:40|83559|83509|83547.9|83497.9|83604.1|83520|83547.6|83478.7|76
1620938870000|2021-05-13 20:47:50|83549.5|83499.5|83563.1|83513.1|83614.3|83526.1|83546|83483.5|78
1620938880000|2021-05-13 20:48:00|83560.2|83510.2|83549.8|83499.8|83611.6|83521.2|83546.3|83476.3|78
1620938890000|2021-05-13 20:48:10|83547.6|83497.6|83546|83496|83562.5|83512.5|83540|83490|75
1620938900000|2021-05-13 20:48:20|83545.5|83495.5|83545.2|83495.2|83567.3|83517.3|83543.4|83493.4|79
1620938910000|2021-05-13 20:48:30|83545.8|83495.8|83550.6|83500.6|83577.1|83527.1|83545.3|83495.3|79
1620938920000|2021-05-13 20:48:40|83550.1|83500.1|83549.9|83499.9|83566.2|83516.2|83545.9|83495.9|77
1620938930000|2021-05-13 20:48:50|83546.4|83496.4|83548.4|83498.4|83609|83528.8|83544.3|83483.2|78
1620938940000|2021-05-13 20:49:00|83551|83501|83563.9|83513.9|83625.3|83534.4|83545.7|83488.1|80
1620938950000|2021-05-13 20:49:10|83564.5|83514.5|83550.4|83500.4|83576|83526|83543.6|83493.6|79
1620938960000|2021-05-13 20:49:20|83550.8|83500.8|83564.8|83514.8|83604.7|83520.9|83546.8|83478.3|78
1620938970000|2021-05-13 20:49:30|83567.6|83517.6|83549.2|83499.2|83611.7|83530.2|83546.5|83482.2|78
1620938980000|2021-05-13 20:49:40|83551.6|83501.6|83560.1|83510.1|83562.7|83512.7|83546|83496|76
1620938990000|2021-05-13 20:49:50|83552.7|83502.7|83579.6|83529.6|83579.6|83529.6|83544.1|83494.1|80
1620939000000|2021-05-13 20:50:00|83575.8|83525.8|83563.3|83513.3|83618.6|83529.6|83549.9|83492.5|78
1620939010000|2021-05-13 20:50:10|83612|83486.8|83547.7|83497.7|83612|83523.8|83546.9|83475.6|65
1620939020000|2021-05-13 20:50:20|83611.7|83484.1|83602.9|83476.1|83638.5|83532|83547.1|83475.2|79
1620939030000|2021-05-13 20:50:30|83605.9|83478.8|83559|83509|83609.7|83526.9|83549.6|83476.1|77
1620939040000|2021-05-13 20:50:40|83560.1|83510.1|83571.9|83521.9|83589.1|83539.1|83548|83498|79
1620939050000|2021-05-13 20:50:50|83571.7|83521.7|83552.9|83502.9|83626.5|83522.7|83549|83470|78
1620939060000|2021-05-13 20:51:00|83552.3|83502.3|83567.2|83517.2|83647.2|83522|83548.9|83477.1|79
1620939070000|2021-05-13 20:51:10|83611.4|83480.7|83556.7|83506.7|83611.4|83514.1|83547.5|83472.5|80
1620939080000|2021-05-13 20:51:20|83558|83508|83548.4|83498.4|83604|83518.3|83547.5|83474.9|79
1620939090000|2021-05-13 20:51:30|83549.6|83499.6|83552.9|83502.9|83633.6|83525.6|83547.1|83464.7|78
1620939100000|2021-05-13 20:51:40|83549.8|83499.8|83555.1|83505.1|83565.3|83515.3|83544.3|83494.3|75
1620939110000|2021-05-13 20:51:50|83551.8|83501.8|83555.4|83505.4|83648.6|83524.4|83543.3|83470.3|79
1620939120000|2021-05-13 20:52:00|83553.4|83503.4|83553.8|83503.8|83641.4|83522.1|83548.6|83465.9|79
1620939130000|2021-05-13 20:52:10|83553.9|83503.9|83574.7|83524.7|83610.9|83525.3|83548.9|83469.1|68
1620939140000|2021-05-13 20:52:20|83577.1|83527.1|83569.7|83519.7|83611.1|83527.1|83548.8|83475.9|76
1620939150000|2021-05-13 20:52:30|83566|83516|83611.1|83475.4|83611.4|83526.1|83549.3|83474.1|79
1620939160000|2021-05-13 20:52:40|83565.7|83515.7|83562.2|83512.2|83655.6|83523|83547.4|83474.3|76
1620939170000|2021-05-13 20:52:50|83565.7|83515.7|83556.3|83506.3|83609.5|83520.6|83550.6|83470.3|77
1620939180000|2021-05-13 20:53:00|83556.4|83506.4|83564.7|83514.7|83655.7|83522.8|83549.5|83476.8|80
1620939190000|2021-05-13 20:53:10|83564.4|83514.4|83563|83513|83614.3|83517.1|83548.1|83472.4|78
1620939200000|2021-05-13 20:53:20|83562.4|83512.4|83553|83503|83614.3|83520.3|83547.6|83483.4|77
1620939210000|2021-05-13 20:53:30|83549.8|83499.8|83566.4|83516.4|83621.5|83530|83548|83468.5|77
1620939220000|2021-05-13 20:53:40|83564.8|83514.8|83558.1|83508.1|83565.5|83515.5|83547.8|83497.8|78
1620939230000|2021-05-13 20:53:50|83560.1|83510.1|83553.4|83503.4|83615.6|83524.1|83546.6|83480.9|77
1620939240000|2021-05-13 20:54:00|83547.5|83497.5|83558.1|83508.1|83621.3|83531.2|83546.1|83473.8|78
1620939250000|2021-05-13 20:54:10|83561|83511|83556.5|83506.5|83562.1|83512.1|83548.6|83498.6|78
1620939260000|2021-05-13 20:54:20|83562.3|83512.3|83569.4|83519.4|83612.7|83519.4|83547.3|83477.3|79
1620939270000|2021-05-13 20:54:30|83636.8|83477.5|83562.1|83512.1|83651.7|83526.9|83551.9|83476.9|76
1620939280000|2021-05-13 20:54:40|83559.1|83509.1|83572.1|83522.1|83642.1|83528.3|83552.7|83480.9|78
1620939290000|2021-05-13 20:54:50|83569.9|83519.9|83557.5|83507.5|83614.5|83522.8|83554.1|83476.7|77
1620939300000|2021-05-13 20:55:00|83560.1|83510.1|83564.3|83514.3|83646.4|83521.9|83547.2|83463.3|74
1620939310000|2021-05-13 20:55:10|83564.2|83514.2|83557.5|83507.5|83601.2|83516.7|83550|83473.2|69
1620939320000|2021-05-13 20:55:20|83556.8|83506.8|83619.1|83481.8|83672.2|83542.1|83549.1|83464.4|76
1620939330000|2021-05-13 20:55:30|83618.8|83477.3|83615.5|83489.9|83625.2|83489.9|83614.1|83476.4|19
1620939340000|2021-05-13 20:55:40|83573.5|83523.5|83615.7|83483.7|83625|83527.8|83571.3|83480.6|27
1620939350000|2021-05-13 20:55:50|83618.4|83483.4|83607.1|83478.3|83619.8|83483.4|83607.1|83473.9|26
1620939360000|2021-05-13 20:56:00|83612.3|83476.9|83614|83483.3|83616.7|83483.6|83608.6|83476.9|9
1620939370000|2021-05-13 20:56:10|83566.5|83516.5|83604.8|83477.2|83634.4|83527.5|83566.5|83470.3|21
1620939380000|2021-05-13 20:56:20|83567|83517|83599.2|83468.9|83613.5|83517.3|83551.5|83464.4|27
1620939390000|2021-05-13 20:56:30|83602.4|83472.4|83621.1|83467.9|83621.1|83512.6|83554|83467.9|18
1620939400000|2021-05-13 20:56:40|83617.2|83469.5|83612|83468.8|83618.6|83471.9|83605.7|83466.1|7
1620939410000|2021-05-13 20:56:50|83604.6|83468.6|83596.4|83471.4|83612.2|83471.4|83595.9|83466.1|8
1620939420000|2021-05-13 20:57:00|83592.7|83467.7|83645.1|83474.7|83645.1|83513.1|83554.9|83467.7|24
1620939430000|2021-05-13 20:57:10|83643|83481.9|83615.8|83482.9|83643|83485.1|83612.8|83480.7|13
1620939440000|2021-05-13 20:57:20|83619.9|83482.8|83635.5|83467|83637.3|83515|83565|83465.4|23
1620939450000|2021-05-13 20:57:30|83625|83452|83608.9|83471.7|83628|83478|83598.8|83445.1|25
1620939460000|2021-05-13 20:57:40|83609.4|83472|83608.9|83476.8|83614.1|83525.5|83573.8|83457.9|30
1620939470000|2021-05-13 20:57:50|83609.9|83476.9|83634.1|83459|83634.1|83525.5|83575.3|83457.6|22
1620939480000|2021-05-13 20:58:00|83634.4|83459.3|83626.1|83462.8|83634.4|83471|83623.4|83454.9|18
1620939490000|2021-05-13 20:58:10|83626.2|83463.7|83607.8|83461.2|83626.2|83486.2|83607.8|83461.2|16
1620939500000|2021-05-13 20:58:20|83612.2|83467.8|83629.6|83447.8|83637.6|83477.1|83612.2|83447.8|21
1620939510000|2021-05-13 20:58:30|83621.3|83451.7|83636.4|83475.6|83640.3|83475.6|83618.5|83449.2|17
1620939520000|2021-05-13 20:58:40|83633.5|83479.8|83635.4|83462.1|83655.9|83479.8|83621.1|83462|23
1620939530000|2021-05-13 20:58:50|83648.5|83459.2|83632.9|83467.9|83648.5|83476.2|83608.8|83448.4|18
1620939540000|2021-05-13 20:59:00|83636.4|83479.6|83652.8|83456.3|83652.8|83479.6|83612|83453.8|19
1620939550000|2021-05-13 20:59:10|83648.3|83457.1|83647.4|83461.3|83648.3|83476.9|83630.9|83454.2|6
1620939560000|2021-05-13 20:59:20|83651.3|83465.7|83647.8|83465.6|83651.3|83470|83622.9|83447.3|15
1620939570000|2021-05-13 20:59:30|83632.9|83490.7|83626.5|83486.2|83634.7|83493.2|83626.5|83485.9|8
1620939580000|2021-05-13 20:59:40|83624.9|83486.1|83628.7|83485.6|83628.8|83492.4|83624.4|83485.3|13
1620939590000|2021-05-13 20:59:50|83628.2|83485.5|83625.6|83462.1|83644.2|83488.1|83617.1|83460.9|29
1620939600000|2021-05-13 21:00:00|83632.1|83467.3|83681.2|83426.5|83691.3|83467.3|83632.1|83412.6|14
1620939610000|2021-05-13 21:00:10|83691.8|83416.7|83691.8|83416.7|83691.8|83416.7|83691.8|83416.7|1
1620939620000|2021-05-13 21:00:20|83708.7|83400.7|83708.7|83400.7|83708.7|83400.7|83708.7|83400.7|1
1620939640000|2021-05-13 21:00:40|83691.8|83416.7|83691.8|83416.7|83691.8|83416.7|83691.8|83416.7|1
1620939650000|2021-05-13 21:00:50|83708.7|83400.7|83708.7|83400.7|83708.7|83400.7|83708.7|83400.7|1
1620939660000|2021-05-13 21:01:00|83691.8|83416.7|83691.8|83416.7|83691.8|83416.7|83691.8|83416.7|1
1620939680000|2021-05-13 21:01:20|83641.3|83464.1|83640.8|83464.9|83749.1|83464.9|83640.8|83372.6|4
1620939690000|2021-05-13 21:01:30|83641.3|83464.6|83641.3|83464.6|83641.3|83464.6|83641.3|83464.6|1
1620939720000|2021-05-13 21:02:00|83625.9|83471.1|83625.3|83471.5|83625.9|83471.5|83625.3|83471.1|2
1620939730000|2021-05-13 21:02:10|83625.9|83471.1|83625.9|83471.1|83625.9|83471.1|83625.9|83471.1|1
1620939740000|2021-05-13 21:02:20|83761.1|83414.5|83625.9|83471.1|83761.1|83471.1|83625.9|83414.5|2
1620939770000|2021-05-13 21:02:50|83769.9|83372.6|83625.9|83471.1|83791.9|83471.1|83625.9|83369.6|5
1620939790000|2021-05-13 21:03:10|83667.1|83460|83625.9|83471.1|83674.8|83471.1|83625.9|83446|4
1620939860000|2021-05-13 21:04:20|83646.8|83459.3|83656.1|83459.3|83656.1|83459.3|83646.8|83459.3|2
1620939870000|2021-05-13 21:04:30|83646.8||83646.8||83656.1||83646.8||3
1620939880000|2021-05-13 21:04:40|83979.3|83416.3|83983.6|83420.6|83983.6|83420.6|83979.3|83416.3|2
1620939910000|2021-05-13 21:05:10|84026.7|83463.7|83946|83383|84027.1|83464.1|83929|83366|6
1620939920000|2021-05-13 21:05:20|83966.5|83403.5|83956.2|83393.2|83966.5|83403.5|83951.5|83388.5|9
1620939930000|2021-05-13 21:05:30|84026.1|83463.1|83998|83435|84085|83522|83998|83435|6
1620939950000|2021-05-13 21:05:50|83989.8|83426.8|83989.8|83426.8|83989.8|83426.8|83989.8|83426.8|1
1620939960000|2021-05-13 21:06:00|83988.7|83425.7|84021.4|83458.4|84021.4|83458.4|83985.2|83422.2|4
1620939970000|2021-05-13 21:06:10|84014.9|83451.9|84013.4|83450.4|84014.9|83451.9|84013.4|83450.4|2
1620939980000|2021-05-13 21:06:20|84059.4|83496.4|84040.5|83477.5|84059.4|83496.4|84040.5|83477.5|2
1620939990000|2021-05-13 21:06:30|84030.9|83467.9|83981.9|83418.9|84030.9|83467.9|83981.9|83418.9|3
1620940000000|2021-05-13 21:06:40|84008|83445|83998.6|83435.6|84008|83445|83998.6|83435.6|2
1620940010000|2021-05-13 21:06:50|83987.3|83424.3|83987.3|83424.3|83987.3|83424.3|83987.3|83424.3|1
1620940020000|2021-05-13 21:07:00|83982.6|83419.6|83981.1|83418.1|83982.6|83419.6|83981.1|83418.1|2
1620940050000|2021-05-13 21:07:30|83978.1|83415.1|83991.3|83428.3|83996.2|83433.2|83971|83408|4
1620940060000|2021-05-13 21:07:40|83969.2|83406.2|83969.2|83406.2|83969.2|83406.2|83969.2|83406.2|1
1620940100000|2021-05-13 21:08:20|83994.6|83431.6|83994.6|83431.6|83994.6|83431.6|83994.6|83431.6|1
1620940110000|2021-05-13 21:08:30|84010.7|83447.7|83984.5|83421.5|84013.8|83450.8|83984.5|83421.5|3
1620940120000|2021-05-13 21:08:40|84021.4|83458.4|84021.4|83458.4|84021.4|83458.4|84021.4|83458.4|1
1620940160000|2021-05-13 21:09:20|83994.6|83431.6|83994.6|83431.6|83994.6|83431.6|83994.6|83431.6|1
1620940180000|2021-05-13 21:09:40|84014.7|83451.7|83983.3|83420.3|84021.5|83458.5|83980.4|83417.4|4
1620940190000|2021-05-13 21:09:50|84003.3|83440.3|84011.4|83448.4|84013|83450|83999.6|83436.6|5
1620940200000|2021-05-13 21:10:00|84008.5|83445.5|84008|83445|84013.6|83450.6|84008|83445|5
1620940210000|2021-05-13 21:10:10|84009.7|83446.7|83983.1|83420.1|84011.4|83448.4|83983.1|83420.1|6
1620940220000|2021-05-13 21:10:20|83989|83426|83996.5|83433.5|83996.5|83433.5|83989|83426|5
1620940230000|2021-05-13 21:10:30|84015|83452|84006.4|83443.4|84015.1|83452.1|84006.4|83443.4|4
1620940240000|2021-05-13 21:10:40|84006.7|83443.7|83962.2|83399.2|84009.6|83446.6|83962.2|83399.2|4
1620940250000|2021-05-13 21:10:50|83979.8|83416.8|84010.2|83447.2|84010.2|83447.2|83973.9|83410.9|12
1620940260000|2021-05-13 21:11:00|84010.1|83447.1|83968.9|83405.9|84010.2|83447.2|83968.9|83405.9|3
1620940270000|2021-05-13 21:11:10|83970.3|83407.3|83998.3|83435.3|83998.3|83435.3|83970.3|83407.3|8
1620940280000|2021-05-13 21:11:20|84012.7|83449.7|83985|83422|84016.4|83453.4|83976.6|83413.6|11
1620940290000|2021-05-13 21:11:30|83987.7|83424.7|84011.5|83448.5|84028|83465|83987.7|83424.7|10
1620940300000|2021-05-13 21:11:40|84011.3|83448.3|84040.9|83477.9|84066.3|83503.3|84011.3|83448.3|24
1620940310000|2021-05-13 21:11:50|84040.3|83477.3|83980.2|83417.2|84049.1|83486.1|83980.2|83417.2|7
1620940320000|2021-05-13 21:12:00|84008.5|83445.5|84043.3|83480.3|84043.3|83480.3|84008.5|83445.5|12
1620940330000|2021-05-13 21:12:10|84043.7|83480.7|84048.4|83485.4|84048.4|83485.4|84039.1|83476.1|8
1620940340000|2021-05-13 21:12:20|84045|83482|83982|83419|84048.7|83485.7|83982|83419|7
1620940350000|2021-05-13 21:12:30|84001.8|83438.8|84020.2|83457.2|84021.9|83458.9|84001.8|83438.8|10
1620940360000|2021-05-13 21:12:40|84055.4|83492.4|84031.8|83468.8|84058.1|83495.1|84031.1|83468.1|15
1620940370000|2021-05-13 21:12:50|84029.8|83466.8|83981.9|83418.9|84030.3|83467.3|83981.9|83418.9|13
1620941520000|2021-05-13 21:32:00|83842|83279|83842|83279|83842|83279|83842|83279|1
1620941820000|2021-05-13 21:37:00|83784.8|83221.8|83805.2|83242.2|83805.2|83242.2|83784.8|83221.8|2
1620941830000|2021-05-13 21:37:10|83856|83293|83735.6|83172.6|83856|83293|83735.6|83172.6|13
1620941840000|2021-05-13 21:37:20|83745.4|83182.4|83821.7|83258.7|83832.7|83269.7|83737.4|83174.4|9
1620941850000|2021-05-13 21:37:30|83774.1|83211.1|83786.8|83223.8|83799.1|83236.1|83764.9|83201.9|9
1620941860000|2021-05-13 21:37:40|83798.2|83235.2|83777.4|83214.4|83798.2|83235.2|83775.4|83212.4|16
1620941870000|2021-05-13 21:37:50|83777.5|83214.5|83757|83194|83777.5|83214.5|83741.1|83178.1|10
1620941880000|2021-05-13 21:38:00|83765.9|83202.9|83786.5|83223.5|83786.5|83223.5|83765.9|83202.9|6
1620941890000|2021-05-13 21:38:10|83781.2|83218.2|83757.5|83194.5|83782.8|83219.8|83755.8|83192.8|10
1620941900000|2021-05-13 21:38:20|83761|83198|83788.2|83225.2|83795.4|83232.4|83761|83198|7
1620941910000|2021-05-13 21:38:30|83788.5|83225.5|83749.5|83186.5|83788.5|83225.5|83749.5|83186.5|4
1620941920000|2021-05-13 21:38:40|83765.1|83202.1|83791.6|83228.6|83791.6|83228.6|83759.2|83196.2|10
1620941930000|2021-05-13 21:38:50|83742.6|83179.6|83770|83207|83770|83207|83742.6|83179.6|5
1620941940000|2021-05-13 21:39:00|83775.1|83212.1|83778.1|83215.1|83782.7|83219.7|83774.8|83211.8|4
1620941950000|2021-05-13 21:39:10|83782.7|83219.7|83812.5|83249.5|83812.5|83249.5|83772.4|83209.4|11
1620941960000|2021-05-13 21:39:20|83794.5|83231.5|83800.6|83237.6|83821.8|83258.8|83794.5|83231.5|8
1620941970000|2021-05-13 21:39:30|83821.6|83258.6|83791.3|83228.3|83821.6|83258.6|83791.3|83228.3|4
1620941980000|2021-05-13 21:39:40|83799.2|83236.2|83802.8|83239.8|83802.8|83239.8|83799.2|83236.2|2
1620941990000|2021-05-13 21:39:50|83820.9|83257.9|83827.1|83264.1|83850.9|83287.9|83798.4|83235.4|14
1620942000000|2021-05-13 21:40:00|83833.7|83270.7|83809.7|83246.7|83833.7|83270.7|83809.7|83246.7|3
1620942010000|2021-05-13 21:40:10|83813.8|83250.8|83806.3|83243.3|83816.9|83253.9|83804.5|83241.5|4
1620942020000|2021-05-13 21:40:20|83807.6|83244.6|83826.9|83263.9|83830.5|83267.5|83807.6|83244.6|5
1620942030000|2021-05-13 21:40:30|83826.5|83263.5|83814|83251|83826.5|83263.5|83812.4|83249.4|4
1620942040000|2021-05-13 21:40:40|83813.7|83250.7|83798.3|83235.3|83813.7|83250.7|83798.3|83235.3|2
1620942050000|2021-05-13 21:40:50|83807.4|83244.4|83807.4|83244.4|83807.4|83244.4|83807.4|83244.4|1
1620942060000|2021-05-13 21:41:00|83844|83281|83844|83281|83844|83281|83844|83281|1
1620942080000|2021-05-13 21:41:20|83842.2|83279.2|83810.1|83247.1|83842.2|83279.2|83806.9|83243.9|4
1620942090000|2021-05-13 21:41:30|83803.7|83240.7|83798.3|83235.3|83809.1|83246.1|83798.3|83235.3|3
1620942110000|2021-05-13 21:41:50|83802.8|83239.8|83803.7|83240.7|83803.7|83240.7|83802.8|83239.8|2
1620942120000|2021-05-13 21:42:00|83802.4|83239.4|83813.5|83250.5|83813.5|83250.5|83800.2|83237.2|6
1620942130000|2021-05-13 21:42:10|83815.2|83252.2|83817.1|83254.1|83822.6|83259.6|83805.7|83242.7|8
1620942140000|2021-05-13 21:42:20|83806.2|83243.2|83806.7|83243.7|83806.7|83243.7|83806.2|83243.2|3
1620942150000|2021-05-13 21:42:30|83806.9|83243.9|83804|83241|83806.9|83243.9|83801.4|83238.4|4
1620942160000|2021-05-13 21:42:40|83804.1|83241.1|83813|83250|83813|83250|83804.1|83241.1|3
1620942170000|2021-05-13 21:42:50|83812.2|83249.2|83805.3|83242.3|83812.2|83249.2|83801.8|83238.8|3
1620942180000|2021-05-13 21:43:00|83796|83233|83792.2|83229.2|83796|83233|83792.2|83229.2|2
1620942190000|2021-05-13 21:43:10|83798.7|83235.7|83798.7|83235.7|83798.7|83235.7|83798.7|83235.7|1
1620942200000|2021-05-13 21:43:20|83823.4|83260.4|83840.3|83277.3|83840.3|83277.3|83821.5|83258.5|6
1620942210000|2021-05-13 21:43:30|83833.9|83270.9|83834.8|83271.8|83834.8|83271.8|83833.9|83270.9|3
1620942220000|2021-05-13 21:43:40|83835|83272|83816.4|83253.4|83835|83272|83816.4|83253.4|4
1620942230000|2021-05-13 21:43:50|83816.5|83253.5|83815.5|83252.5|83851|83288|83805.3|83242.3|6
1620942240000|2021-05-13 21:44:00|83819|83256|83829.4|83266.4|83830.1|83267.1|83819|83256|5
1620942250000|2021-05-13 21:44:10|83829.9|83266.9|83850.3|83287.3|83850.7|83287.7|83829.3|83266.3|4
1620942260000|2021-05-13 21:44:20|83851.2|83288.2|83849.8|83286.8|83851.2|83288.2|83849.8|83286.8|4
1620942270000|2021-05-13 21:44:30|83850.1|83287.1|83849.6|83286.6|83850.3|83287.3|83849.6|83286.6|6
1620942280000|2021-05-13 21:44:40|83835.4|83272.4|83820.3|83257.3|83835.4|83272.4|83820.3|83257.3|2
1620942300000|2021-05-13 21:45:00|83839.7|83276.7|83839.8|83276.8|83865.6|83302.6|83823.5|83260.5|17
1620942310000|2021-05-13 21:45:10|83838.6|83275.6|83834.5|83271.5|83838.6|83275.6|83829.9|83266.9|5
1620942320000|2021-05-13 21:45:20|83834.1|83271.1|83838.8|83275.8|83839.4|83276.4|83833.9|83270.9|7
1620942330000|2021-05-13 21:45:30|83843.5|83280.5|83852.5|83289.5|83861.5|83298.5|83843.5|83280.5|5
1620942340000|2021-05-13 21:45:40|83865.5|83302.5|83802.6|83239.6|83865.5|83302.5|83802.6|83239.6|12
1620942350000|2021-05-13 21:45:50|83801|83238|83830.1|83267.1|83830.1|83267.1|83801|83238|5
1620942360000|2021-05-13 21:46:00|83836.1|83273.1|83816.4|83253.4|83861.7|83298.7|83816.4|83253.4|5
1620942370000|2021-05-13 21:46:10|83824.7|83261.7|83828.5|83265.5|83838.2|83275.2|83824.7|83261.7|5
1620942380000|2021-05-13 21:46:20|83830.6|83298.8|83841.1|83278.1|83841.1|83298.8|83830.6|83272.7|5
1620942390000|2021-05-13 21:46:30|83865|83302|83865|83302|83865|83302|83865|83302|1
1620942400000|2021-05-13 21:46:40|83857|83294|83831.9|83268.9|83858.1|83295.1|83831.9|83268.9|5
1620942410000|2021-05-13 21:46:50|83835.9|83272.9|83839.6|83276.6|83847.1|83284.1|83835.6|83272.6|12
1620942420000|2021-05-13 21:47:00|83836.2|83273.2|83833.4|83270.4|83836.2|83273.2|83831.9|83268.9|3
1620942430000|2021-05-13 21:47:10|83831|83268|83851.4|83288.4|83851.9|83288.9|83831|83268|5
1620942440000|2021-05-13 21:47:20|83862.2|83299.2|83851.9|83288.9|83862.2|83299.2|83851.9|83288.9|2
1620942450000|2021-05-13 21:47:30|83828|83266.3|83844.6|83281.6|83853.9|83290.9|83828|83265.2|8
1620942460000|2021-05-13 21:47:40|83854.6|83291.6|83846.6|83283.6|83858.8|83295.8|83846.6|83283.6|10
1620942470000|2021-05-13 21:47:50|83857.7|83294.7|83850.9|83287.9|83860.8|83297.8|83850.9|83287.9|5
1620942480000|2021-05-13 21:48:00|83855.2|83292.2|83850.5|83287.5|83860.9|83297.9|83850.5|83287.5|6
1620942490000|2021-05-13 21:48:10|83856.1|83293.1|83850.9|83287.9|83862.1|83299.1|83850.9|83287.9|6
1620942500000|2021-05-13 21:48:20|83843.6|83280.6|83850.4|83287.4|83857.2|83294.2|83843.6|83280.6|5
1620942510000|2021-05-13 21:48:30|83843.7|83280.7|83854.5|83291.5|83854.5|83291.5|83843.7|83280.7|4
1620942520000|2021-05-13 21:48:40|83849.1|83286.1|83837.5|83274.5|83849.1|83286.1|83834.4|83271.4|6
1620942530000|2021-05-13 21:48:50|83851|83288|83846.8|83283.8|83862.6|83299.6|83846.8|83283.8|5
1620942540000|2021-05-13 21:49:00|83861.3|83298.3|83850.8|83287.8|83861.3|83298.3|83850.8|83287.8|3
1620942550000|2021-05-13 21:49:10|83858.4|83295.4|83860|83297|83860.1|83297.1|83855.1|83292.1|6
1620942560000|2021-05-13 21:49:20|83848.4|83285.4|83824|83274.8|83848.4|83285.4|83824|83274.8|3
1620942570000|2021-05-13 21:49:30|83852.3|83289.3|83839.1|83276.1|83852.3|83289.3|83839.1|83276.1|4
1620942580000|2021-05-13 21:49:40|83842.1|83279.1|83841.4|83278.4|83842.1|83279.1|83827.8|83264.8|7
1620942590000|2021-05-13 21:49:50|83838.9|83275.9|83846.2|83283.2|83846.9|83283.9|83838.9|83275.9|6
1620942600000|2021-05-13 21:50:00|83848.4|83285.4|83840.1|83277.1|83848.4|83285.4|83840.1|83277.1|3
1620942610000|2021-05-13 21:50:10|83846.5|83283.5|83849|83286|83849|83286|83836.1|83273.1|5
1620942620000|2021-05-13 21:50:20|83848.5|83285.5|83838.3|83275.3|83848.5|83285.5|83838.3|83275.3|2
1620942630000|2021-05-13 21:50:30|83821.9|83258.9|83827.9|83264.9|83834.9|83271.9|83821.9|83258.9|4
1620942640000|2021-05-13 21:50:40|83849.4|83287.2|83847.9|83284.9|83849.4|83287.2|83844.1|83281.1|5
1620942650000|2021-05-13 21:50:50|83846.3|83283.3|83838.2|83275.2|83847.6|83284.6|83837.4|83274.4|5
1620942660000|2021-05-13 21:51:00|83844.5|83281.5|83847.9|83284.9|83849.4|83286.4|83844.5|83281.5|4
1620942670000|2021-05-13 21:51:10|83847|83284|83834.2|83271.2|83847.1|83284.1|83834.2|83271.2|4
1620942680000|2021-05-13 21:51:20|83836.7|83273.7|83849.5|83286.5|83853.6|83290.6|83835.4|83272.4|11
1620942690000|2021-05-13 21:51:30|83848.2|83285.2|83851.5|83288.5|83851.5|83288.5|83848.2|83285.2|6
1620942700000|2021-05-13 21:51:40|83851.6|83288.6|83844.8|83281.8|83851.7|83288.7|83829.9|83266.9|6
1620942710000|2021-05-13 21:51:50|83842.8|83279.8|83844.6|83281.6|83844.7|83281.7|83842.8|83279.8|3
1620942720000|2021-05-13 21:52:00|83855.4|83292.4|83855.8|83292.8|83855.8|83292.8|83855.4|83292.4|3
1620942730000|2021-05-13 21:52:10|83853|83290|83840.3|83277.3|83853|83290|83812|83249|9
1620942740000|2021-05-13 21:52:20|83843.1|83280.1|83832|83269|83845.9|83282.9|83818.1|83255.1|14
1620942750000|2021-05-13 21:52:30|83834.3|83271.3|83836.7|83273.7|83838.5|83275.5|83829.1|83266.1|9
1620942760000|2021-05-13 21:52:40|83839.4|83276.4|83831.6|83268.6|83839.4|83276.4|83831.6|83268.6|9
1620942770000|2021-05-13 21:52:50|83838.2|83275.2|83842.3|83279.3|83844|83281|83838.2|83275.2|4
1620942780000|2021-05-13 21:53:00|83842.2|83279.2|83827.9|83266.4|83847.1|83284.1|83817.4|83254.4|12
1620942790000|2021-05-13 21:53:10|83828.3|83266|83823|83260|83851.1|83288.1|83821.1|83258.1|19
1620942800000|2021-05-13 21:53:20|83819.3|83256.3|83826.1|83263.1|83827.1|83264.1|83819.3|83256.3|5
1620942810000|2021-05-13 21:53:30|83826|83263|83833.4|83270.4|83833.4|83270.4|83819.3|83256.3|6
1620942820000|2021-05-13 21:53:40|83835.2|83272.2|83833.1|83270.1|83835.2|83272.2|83829.6|83266.6|7
1620942830000|2021-05-13 21:53:50|83827.2|83264.2|83833.1|83270.1|83833.1|83270.1|83827.2|83264.2|4
1620942840000|2021-05-13 21:54:00|83844.7|83281.7|83828.1|83265.1|83844.8|83281.8|83813.5|83250.5|5
1620942850000|2021-05-13 21:54:10|83830.5|83267.5|83833.6|83270.6|83833.6|83270.6|83830.5|83267.5|4
1620942860000|2021-05-13 21:54:20|83832.2|83269.2|83832.3|83269.3|83832.3|83269.3|83832.2|83269.2|2
1620942870000|2021-05-13 21:54:30|83840.9|83277.9|83843.3|83280.3|83844.9|83281.9|83840.9|83277.9|3
1620942880000|2021-05-13 21:54:40|83843.4|83280.4|83832.8|83269.8|83843.6|83280.6|83815.9|83252.9|7
1620942890000|2021-05-13 21:54:50|83834.2|83271.2|83834.3|83271.3|83835|83272|83781.2|83218.2|12
1620942900000|2021-05-13 21:55:00|83801.3|83238.3|83829.9|83266.9|83829.9|83266.9|83801.3|83238.3|4
1620942910000|2021-05-13 21:55:10|83826.1|83263.1|83813.6|83250.6|83826.1|83263.1|83805.7|83242.7|10
1620942920000|2021-05-13 21:55:20|83816|83253|83803.8|83240.8|83816|83253|83803.8|83240.8|15
1620942930000|2021-05-13 21:55:30|83803.5|83240.5|83810.6|83247.6|83813.1|83250.1|83803.5|83240.5|9
1620942940000|2021-05-13 21:55:40|83809|83246|83812.5|83249.5|83816.7|83253.7|83804.1|83241.1|12
1620942950000|2021-05-13 21:55:50|83787.1|83224.1|83816|83253|83818.9|83255.9|83787.1|83224.1|21
1620942960000|2021-05-13 21:56:00|83814.6|83251.6|83807.8|83244.8|83814.6|83251.6|83800|83237|37
1620942970000|2021-05-13 21:56:10|83800.7|83237.7|83805.9|83242.9|83811.2|83248.2|83800.7|83237.7|30
1620942980000|2021-05-13 21:56:20|83798.8|83235.8|83805.6|83242.6|83810.2|83247.2|83781.8|83218.8|34
1620942990000|2021-05-13 21:56:30|83787|83224|83811|83248|83816.3|83253.3|83780.5|83217.5|24
1620943000000|2021-05-13 21:56:40|83789|83226|83795.3|83233.2|83813.2|83250.2|83771.9|83208.9|37
1620943010000|2021-05-13 21:56:50|83792.3|83229.6|83813.5|83250.5|83826|83263|83781.3|83218.3|28
1620943020000|2021-05-13 21:57:00|83804.1|83241.1|83809.4|83246.4|83816|83253|83780|83217|36
1620943030000|2021-05-13 21:57:10|83810.1|83247.1|83808.6|83245.6|83812.2|83249.2|83776.5|83213.5|38
1620943040000|2021-05-13 21:57:20|83780.7|83217.7|83815|83252|83815.7|83252.7|83765.2|83202.2|36
1620943050000|2021-05-13 21:57:30|83814.9|83251.9|83799.1|83236.1|83814.9|83251.9|83765.7|83202.7|37
1620943060000|2021-05-13 21:57:40|83799.2|83236.2|83817.8|83254.8|83817.8|83254.8|83756|83193|47
1620943070000|2021-05-13 21:57:50|83763.5|83200.5|83778.8|83215.8|83822.1|83259.1|83759.1|83196.1|37
1620943080000|2021-05-13 21:58:00|83811.2|83248.2|83806.2|83243.2|83814.9|83251.9|83768|83205|41
1620943090000|2021-05-13 21:58:10|83805.4|83242.4|83814.2|83251.2|83816.6|83253.6|83778.2|83215.2|40
1620943100000|2021-05-13 21:58:20|83815.5|83252.5|83805.9|83242.9|83821.7|83258.7|83762.1|83199.1|47
1620943110000|2021-05-13 21:58:30|83809.3|83246.3|83821.9|83258.9|83824.5|83261.5|83777.7|83214.7|39
1620943120000|2021-05-13 21:58:40|83821.2|83258.2|83814.1|83251.1|83822.3|83259.3|83765.1|83202.1|40
1620943130000|2021-05-13 21:58:50|83812.3|83249.3|83817.7|83254.7|83823.9|83260.9|83767.8|83204.8|40
1620943140000|2021-05-13 21:59:00|83786.1|83223.1|83862.5|83309.3|83872.4|83314|83786.1|83223.1|32
1620943150000|2021-05-13 21:59:10|83848.4|83319.1|83856.7|83342.3|83873.8|83349.3|83848.4|83319.1|9
1620943160000|2021-05-13 21:59:20|83865.1|83339.4|83873.5|83335.5|83886.6|83341|83858.4|83331|18
1620943170000|2021-05-13 21:59:30|83878.9|83334|83861.5|83360.3|83885.2|83360.5|83858|83325.5|27
1620943180000|2021-05-13 21:59:40|83864.2|83358.6|83860.3|83349.1|83866.6|83366.6|83842.8|83346.9|23
1620943190000|2021-05-13 21:59:50|83856.9|83348.6|83841.3|83346.5|83872.3|83370.2|83827.2|83343.8|14
1620943200000|2021-05-13 22:00:00|83848.1|83346.2|83812.8|83373|83867.6|83376.8|83775|83334.7|45
1620943210000|2021-05-13 22:00:10|83810.3|83370.8|83804.7|83387.6|83844.3|83400.5|83787.2|83360.4|49
1620943220000|2021-05-13 22:00:20|83805.6|83370.6|83679.4|83394|83807.7|83403.8|83645.2|83360.2|78
1620943230000|2021-05-13 22:00:30|83678.9|83395.4|83680.9|83380.8|83711.8|83416.3|83653.8|83372.9|54
1620943240000|2021-05-13 22:00:40|83690.6|83378.2|83680.7|83378.8|83698.4|83410.5|83660.2|83370.8|70
1620943250000|2021-05-13 22:00:50|83675.5|83379.9|83701.5|83386.8|83701.5|83409.8|83613.6|83371.9|75
1620943260000|2021-05-13 22:01:00|83677.1|83395.3|83647.5|83392.5|83677.1|83429|83622.8|83380.2|76
1620943270000|2021-05-13 22:01:10|83649.3|83379.3|83674.5|83393|83685.7|83425.3|83621.3|83379.3|76
1620943280000|2021-05-13 22:01:20|83674.4|83399|83658.1|83403|83679.1|83419.8|83628.6|83390.1|76
1620943290000|2021-05-13 22:01:30|83658.5|83403.6|83635|83403.3|83685.4|83416.9|83630.1|83376.7|50
1620943300000|2021-05-13 22:01:40|83639.1|83402.1|83557.6|83390.6|83650.6|83416.4|83556|83387.2|74
1620943310000|2021-05-13 22:01:50|83598.2|83400.4|83621.5|83422.4|83692.5|83441.1|83590.1|83398.1|80
1620943320000|2021-05-13 22:02:00|83621.6|83411.3|83582.1|83390.7|83650.6|83427.9|83576|83388.3|80
1620943330000|2021-05-13 22:02:10|83576.3|83392.2|83694.5|83441.2|83732.4|83492.8|83544.1|83385.6|80
1620943340000|2021-05-13 22:02:20|83681.3|83414|83568.7|83441.4|83682|83451.5|83568.1|83414|76
1620943350000|2021-05-13 22:02:30|83529.6|83479.6|83519|83469|83567.9|83479.8|83515.6|83434.7|64
1620943360000|2021-05-13 22:02:40|83520.1|83470.1|83511.5|83461.5|83520.1|83470.1|83510|83460|59
1620943370000|2021-05-13 22:02:50|83511.6|83461.6|83502.3|83452.3|83513.5|83463.5|83501.2|83451.2|45
1620943380000|2021-05-13 22:03:00|83501.4|83451.4|83499.1|83449.1|83503.9|83453.9|83496.5|83446.5|37
1620943390000|2021-05-13 22:03:10|83499.6|83449.6|83503.3|83453.3|83507.4|83457.4|83492.1|83442.1|51
1620943400000|2021-05-13 22:03:20|83501.5|83451.5|83496.5|83446.5|83503.5|83453.5|83495.3|83445.3|38
1620943410000|2021-05-13 22:03:30|83497|83447|83493.9|83443.9|83500.8|83450.8|83493.6|83443.6|40
1620943420000|2021-05-13 22:03:40|83497.5|83447.5|83493.6|83443.6|83497.9|83447.9|83493.6|83443.6|24
1620943430000|2021-05-13 22:03:50|83494.5|83444.5|83490.8|83440.8|83494.5|83444.5|83490.2|83440.2|18
1620943440000|2021-05-13 22:04:00|83493.5|83443.5|83499.1|83449.1|83499.1|83449.1|83492.7|83442.7|20
1620943450000|2021-05-13 22:04:10|83499.2|83449.2|83501.9|83451.9|83501.9|83451.9|83498.1|83448.1|21
1620943460000|2021-05-13 22:04:20|83500.8|83450.8|83498.5|83448.5|83507.4|83457.4|83495.6|83445.6|51
1620943470000|2021-05-13 22:04:30|83501.1|83451.1|83498.1|83448.1|83502|83452|83496.6|83446.6|27
1620943480000|2021-05-13 22:04:40|83498|83448|83501.6|83451.6|83501.6|83451.6|83496.4|83446.4|26
1620943490000|2021-05-13 22:04:50|83501.5|83451.5|83504.8|83454.8|83504.8|83454.8|83500.4|83450.4|13
1620943500000|2021-05-13 22:05:00|83504.1|83454.1|83494.4|83444.4|83505.1|83455.1|83492.9|83442.9|49
1620943510000|2021-05-13 22:05:10|83494.8|83444.8|83616.7|83449|83723.3|83481.9|83494.8|83438.2|69
1620943520000|2021-05-13 22:05:20|83631.7|83455.6|83534.6|83484.6|83634.6|83484.6|83534.6|83438.9|80
1620943530000|2021-05-13 22:05:30|83581.5|83448.2|83535.4|83485.4|83606.5|83495.1|83517.8|83445.2|74
1620943540000|2021-05-13 22:05:40|83533.5|83483.5|83660.7|83455.7|83768.2|83487.8|83516|83444|79
1620943550000|2021-05-13 22:05:50|83660|83456.9|83581.9|83434.8|83695.7|83462.2|83576.4|83421.1|80
1620943560000|2021-05-13 22:06:00|83578|83435.7|83712.1|83479.3|83724.3|83485.7|83515.3|83427.5|71
1620943570000|2021-05-13 22:06:10|83769.5|83472.9|83603.7|83416.3|83769.5|83477.7|83599|83407.3|79
1620943580000|2021-05-13 22:06:20|83606.6|83416.4|83552.1|83424.6|83629.6|83464.1|83512.2|83411.7|78
1620943590000|2021-05-13 22:06:30|83555.6|83424.2|83505.5|83455.5|83555.6|83463.1|83504.9|83419.4|58
1620943600000|2021-05-13 22:06:40|83506.7|83456.7|83501.7|83451.7|83512.9|83462.9|83499|83449|49
1620943610000|2021-05-13 22:06:50|83500.7|83450.7|83493.3|83443.3|83500.7|83450.7|83493.3|83443.3|26
1620943620000|2021-05-13 22:07:00|83493.5|83443.5|83496.3|83446.3|83496.3|83446.3|83492.4|83442.4|32
1620943630000|2021-05-13 22:07:10|83496.6|83446.6|83500.1|83450.1|83500.1|83450.1|83485.3|83435.3|35
1620943640000|2021-05-13 22:07:20|83499.8|83449.8|83496.6|83446.6|83500|83450|83491.9|83441.9|37
1620943650000|2021-05-13 22:07:30|83496.9|83446.9|83488.4|83438.4|83499.7|83449.7|83488.4|83438.4|17
1620943660000|2021-05-13 22:07:40|83490.8|83440.8|83491.9|83441.9|83493.1|83443.1|83489.6|83439.6|12
1620943670000|2021-05-13 22:07:50|83492.4|83442.4|83495.6|83445.6|83496.6|83446.6|83491.7|83441.7|17
1620943680000|2021-05-13 22:08:00|83496.2|83446.2|83500|83450|83500.3|83450.3|83492|83442|21
1620943690000|2021-05-13 22:08:10|83499.7|83449.7|83497|83447|83500|83450|83496.6|83446.6|23
1620943700000|2021-05-13 22:08:20|83496.9|83446.9|83496.9|83446.9|83497.9|83447.9|83496.4|83446.4|23
1620943710000|2021-05-13 22:08:30|83496.8|83446.8|83491.4|83441.4|83497.6|83447.6|83488.3|83438.3|18
1620943720000|2021-05-13 22:08:40|83488|83438|83495.8|83445.8|83495.8|83445.8|83488|83438|9
1620943730000|2021-05-13 22:08:50|83494.8|83444.8|83490.3|83440.3|83494.8|83444.8|83488.9|83438.9|15
1620943740000|2021-05-13 22:09:00|83491.8|83441.8|83493.8|83443.8|83497.4|83447.4|83491.1|83441.1|20
1620943750000|2021-05-13 22:09:10|83496.1|83446.1|83497.2|83447.2|83497.2|83447.2|83495.3|83445.3|15
1620943760000|2021-05-13 22:09:20|83496.6|83446.6|83506|83456|83509.6|83459.6|83496.3|83446.3|41
1620943770000|2021-05-13 22:09:30|83505.9|83455.9|83504.7|83454.7|83509.5|83459.5|83503|83453|30
1620943780000|2021-05-13 22:09:40|83506.3|83456.3|83505.7|83455.7|83506.4|83456.4|83504|83454|13
1620943790000|2021-05-13 22:09:50|83506|83456|83515.9|83465.9|83517.7|83467.7|83500.4|83450.4|52
1620943800000|2021-05-13 22:10:00|83516.7|83466.7|83520.6|83470.6|83520.6|83470.6|83507.4|83457.4|49
1620943810000|2021-05-13 22:10:10|83520.2|83470.2|83521.7|83471.7|83522.4|83472.4|83518.8|83468.8|36
1620943820000|2021-05-13 22:10:20|83522.1|83472.1|83525.4|83475.4|83526.1|83476.1|83521.6|83471.6|47
1620943830000|2021-05-13 22:10:30|83525.3|83475.3|83523.6|83473.6|83525.8|83475.8|83523.2|83473.2|43
1620943840000|2021-05-13 22:10:40|83523.3|83473.3|83518.7|83468.7|83524.2|83474.2|83517.2|83467.2|15
1620943850000|2021-05-13 22:10:50|83516.2|83466.2|83522.8|83472.8|83523.5|83473.5|83516.2|83466.2|23
1620943860000|2021-05-13 22:11:00|83522.7|83472.7|83522.1|83472.1|83523.7|83473.7|83521.2|83471.2|13
1620943870000|2021-05-13 22:11:10|83522.5|83472.5|83491.6|83441.6|83524.6|83474.6|83491.6|83441.6|51
1620943880000|2021-05-13 22:11:20|83501|83451|83501.6|83451.6|83504|83454|83500.6|83450.6|39
1620943890000|2021-05-13 22:11:30|83503.2|83453.2|83501.8|83451.8|83503.2|83453.2|83500.6|83450.6|28
1620943900000|2021-05-13 22:11:40|83501|83451|83516.2|83466.2|83525.1|83475.1|83501|83451|44
1620943910000|2021-05-13 22:11:50|83516|83466|83520.4|83470.4|83520.4|83470.4|83516|83466|36
1620943920000|2021-05-13 22:12:00|83520.9|83470.9|83519.4|83469.4|83521.1|83471.1|83515.9|83465.9|23
1620943930000|2021-05-13 22:12:10|83519|83469|83522.6|83472.6|83522.9|83472.9|83519|83469|15
1620943940000|2021-05-13 22:12:20|83522.5|83472.5|83497.4|83447.4|83523.3|83473.3|83493.2|83443.2|52
1620943950000|2021-05-13 22:12:30|83496.4|83446.4|83577.3|83527.3|83653.2|83560.9|83496.3|83446|70
1620943960000|2021-05-13 22:12:40|83579|83529|83535.7|83485.7|83624.5|83529|83532.8|83440.9|80
1620943970000|2021-05-13 22:12:50|83572.1|83444.6|83533|83483|83590.1|83487.4|83526.5|83442.1|69
1620943980000|2021-05-13 22:13:00|83533.6|83483.6|83534.1|83484.1|83586.5|83490.8|83531.2|83438.3|66
1620943990000|2021-05-13 22:13:10|83532.6|83482.6|83548.2|83498.2|83620.7|83525.8|83529.6|83447.8|74
1620944000000|2021-05-13 22:13:20|83550.5|83500.5|83545.2|83495.2|83551.6|83501.6|83540.3|83490.3|67
1620944010000|2021-05-13 22:13:30|83545.4|83495.4|83551|83501|83587.2|83503.2|83540.6|83453.7|62
1620944020000|2021-05-13 22:13:40|83554.6|83504.6|83542.6|83492.6|83554.8|83504.8|83537.6|83487.6|79
1620944030000|2021-05-13 22:13:50|83544.5|83494.5|83537.3|83487.3|83545|83495|83533.4|83483.4|70
1620944040000|2021-05-13 22:14:00|83538.3|83488.3|83547|83497|83557.2|83507.2|83537.6|83487.6|71
1620944050000|2021-05-13 22:14:10|83546.7|83496.7|83543.1|83493.1|83567.9|83517.9|83542.8|83492.8|74
1620944060000|2021-05-13 22:14:20|83546.2|83496.2|83552|83502|83554.3|83504.3|83541.6|83491.6|75
1620944070000|2021-05-13 22:14:30|83552.1|83502.1|83549.1|83499.1|83553.4|83503.4|83544.5|83494.5|43
1620944080000|2021-05-13 22:14:40|83549.8|83499.8|83548.2|83498.2|83559.1|83509.1|83546.6|83496.6|68
1620944090000|2021-05-13 22:14:50|83554.5|83504.5|83554.1|83504.1|83557|83507|83545.2|83495.2|78
1620944100000|2021-05-13 22:15:00|83552.9|83502.9|83547.7|83497.7|83570.9|83520.9|83542.9|83492.9|78
1620944110000|2021-05-13 22:15:10|83553.8|83503.8|83546|83496|83569.2|83519.2|83544.5|83494.5|73
1620944120000|2021-05-13 22:15:20|83547.6|83497.6|83553.7|83503.7|83557.6|83507.6|83546.2|83496.2|69
1620944130000|2021-05-13 22:15:30|83552.9|83502.9|83554.5|83504.5|83572|83522|83546.4|83496.4|71
1620944140000|2021-05-13 22:15:40|83552.6|83502.6|83551.7|83501.7|83571.5|83521.5|83546.4|83496.4|70
1620944150000|2021-05-13 22:15:50|83552.4|83502.4|83552.6|83502.6|83574.1|83524.1|83549.4|83499.4|77
1620944160000|2021-05-13 22:16:00|83556.7|83506.7|83558.2|83508.2|83577.6|83527.6|83548.3|83498.3|74
1620944170000|2021-05-13 22:16:10|83557.9|83507.9|83567|83517|83579.9|83529.9|83551|83501|77
1620944180000|2021-05-13 22:16:20|83565.9|83515.9|83563.3|83513.3|83569|83519|83556.8|83506.8|77
1620944190000|2021-05-13 22:16:30|83566|83516|83544.6|83494.6|83569.5|83519.5|83543|83493|79
1620944200000|2021-05-13 22:16:40|83544|83494|83545.8|83495.8|83548.6|83498.6|83541.7|83491.7|55
1620944210000|2021-05-13 22:16:50|83548.6|83498.6|83560|83510|83567.7|83517.7|83542.2|83492.2|76
1620944220000|2021-05-13 22:17:00|83557.1|83507.1|83536.9|83486.9|83563.9|83513.9|83536.2|83486.2|71
1620944230000|2021-05-13 22:17:10|83537.1|83487.1|83522.4|83472.4|83538.8|83488.8|83521.5|83471.5|49
1620944240000|2021-05-13 22:17:20|83522.9|83472.9|83547.5|83497.5|83560.3|83510.3|83522.9|83472.9|66
1620944250000|2021-05-13 22:17:30|83547.6|83497.6|83554.4|83504.4|83557.9|83507.9|83547.6|83497.6|66
1620944260000|2021-05-13 22:17:40|83551.6|83501.6|83555.5|83505.5|83559.9|83509.9|83551.2|83501.2|64
1620944270000|2021-05-13 22:17:50|83557.6|83507.6|83554.2|83504.2|83562.4|83512.4|83550.8|83500.8|54
1620944280000|2021-05-13 22:18:00|83554.3|83504.3|83556.6|83506.6|83562.7|83512.7|83550.6|83500.6|72
1620944290000|2021-05-13 22:18:10|83555.3|83505.3|83558.7|83508.7|83560.3|83510.3|83546.1|83496.1|69
1620944300000|2021-05-13 22:18:20|83553.3|83503.3|83561.6|83511.6|83565.3|83515.3|83549.3|83499.3|69
1620944310000|2021-05-13 22:18:30|83564.2|83514.2|83559.3|83509.3|83564.2|83514.2|83555.2|83505.2|71
1620944320000|2021-05-13 22:18:40|83560.8|83510.8|83558.9|83508.9|83563.4|83513.4|83557.2|83507.2|72
1620944330000|2021-05-13 22:18:50|83559.7|83509.7|83564.2|83514.2|83588.2|83538.2|83550.3|83500.3|65
1620944340000|2021-05-13 22:19:00|83565.7|83515.7|83563.9|83513.9|83574.2|83524.2|83558.4|83508.4|68
1620944350000|2021-05-13 22:19:10|83560|83510|83566.3|83516.3|83575.4|83525.4|83558.5|83508.5|76
1620944360000|2021-05-13 22:19:20|83566.7|83516.7|83569.2|83519.2|83573.8|83523.8|83560.8|83510.8|77
1620944370000|2021-05-13 22:19:30|83565.8|83515.8|83565.9|83515.9|83577.6|83527.6|83561.6|83511.6|72
1620944380000|2021-05-13 22:19:40|83570.6|83520.6|83560.7|83510.7|83570.6|83520.6|83559.5|83509.5|76
1620944390000|2021-05-13 22:19:50|83559.9|83509.9|83556.1|83506.1|83564.7|83514.7|83554.7|83504.7|76
1620944400000|2021-05-13 22:20:00|83556.4|83506.4|83563.5|83513.5|83574.9|83524.9|83556.4|83506.4|75
1620944410000|2021-05-13 22:20:10|83559.6|83509.6|83567.6|83517.6|83576.9|83526.9|83559.6|83509.6|73
1620944420000|2021-05-13 22:20:20|83567.8|83517.8|83572.4|83522.4|83583.4|83533.4|83564.4|83514.4|77
1620944430000|2021-05-13 22:20:30|83572.2|83522.2|83570.9|83520.9|83589.1|83539.1|83566.5|83516.5|76
1620944440000|2021-05-13 22:20:40|83572.7|83522.7|83541.7|83491.7|83579.8|83529.8|83538.6|83488.6|73
1620944450000|2021-05-13 22:20:50|83541.8|83491.8|83540.5|83490.5|83543.6|83493.6|83538.7|83488.7|59
1620944460000|2021-05-13 22:21:00|83540.7|83490.7|83563.2|83513.2|83605.4|83524.3|83540.7|83472.1|72
1620944470000|2021-05-13 22:21:10|83564|83514|83567.4|83517.4|83575.5|83525.5|83561.4|83511.4|77
1620944480000|2021-05-13 22:21:20|83567.6|83517.6|83568.4|83518.4|83575.2|83525.2|83561.8|83511.8|79
1620944490000|2021-05-13 22:21:30|83565.7|83515.7|83566.5|83516.5|83577|83527|83564.6|83514.6|74
1620944500000|2021-05-13 22:21:40|83567.1|83517.1|83565.8|83515.8|83584.5|83534.5|83565|83515|76
1620944510000|2021-05-13 22:21:50|83566.8|83516.8|83568.4|83518.4|83574.1|83524.1|83566.8|83516.8|75
1620944520000|2021-05-13 22:22:00|83569.7|83519.7|83570.2|83520.2|83574.6|83524.6|83566.8|83516.8|72
1620944530000|2021-05-13 22:22:10|83570.8|83520.8|83572.5|83522.5|83585.2|83535.2|83566.9|83516.9|72
1620944540000|2021-05-13 22:22:20|83573.2|83523.2|83560.5|83510.5|83578.5|83528.5|83559.3|83509.3|69
1620944550000|2021-05-13 22:22:30|83561.2|83511.2|83564.5|83514.5|83568.7|83518.7|83558.8|83508.8|69
1620944560000|2021-05-13 22:22:40|83563|83513|83559.9|83509.9|83568.8|83518.8|83553.8|83503.8|62
1620944570000|2021-05-13 22:22:50|83560.9|83510.9|83565.5|83515.5|83580|83530|83555.3|83505.3|61
1620944580000|2021-05-13 22:23:00|83566.8|83516.8|83558.7|83508.7|83566.8|83516.8|83557|83507|43
1620944590000|2021-05-13 22:23:10|83559.2|83509.2|83557.8|83507.8|83559.2|83509.2|83556.9|83506.9|27
1620944600000|2021-05-13 22:23:20|83557.9|83507.9|83538.6|83488.6|83558.2|83508.2|83535.1|83485.1|38
1620944610000|2021-05-13 22:23:30|83536|83486|83543.9|83493.9|83612|83510.4|83535.7|83469.3|56
1620944620000|2021-05-13 22:23:40|83544.6|83494.6|83546.5|83496.5|83546.7|83496.7|83543.7|83493.7|27
1620944630000|2021-05-13 22:23:50|83544|83494|83547.2|83497.2|83601.8|83506.8|83544|83470.3|53
1620944640000|2021-05-13 22:24:00|83547.6|83497.6|83535|83485|83549.1|83499.1|83533.2|83483.2|39
1620944650000|2021-05-13 22:24:10|83535.2|83485.2|83538.1|83488.1|83538.1|83488.1|83534.7|83484.7|27
1620944660000|2021-05-13 22:24:20|83538|83488|83538.1|83488.1|83538.8|83488.8|83537.1|83487.1|14
1620944670000|2021-05-13 22:24:30|83538.5|83488.5|83539|83489|83539.3|83489.3|83537.8|83487.8|24
1620944680000|2021-05-13 22:24:40|83539.9|83489.9|83537.7|83487.7|83539.9|83489.9|83537.7|83487.7|10
1620944690000|2021-05-13 22:24:50|83536.1|83486.1|83534.5|83484.5|83539.8|83489.8|83521.1|83471.1|56
1620944700000|2021-05-13 22:25:00|83535.8|83485.8|83524.8|83474.8|83538|83488|83524.2|83474.2|47
1620944710000|2021-05-13 22:25:10|83525.3|83475.3|83534.3|83484.3|83535.1|83485.1|83522|83472|57
1620944720000|2021-05-13 22:25:20|83534|83484|83535.3|83485.3|83536.8|83486.8|83534|83484|18
1620944730000|2021-05-13 22:25:30|83535.8|83485.8|83536.1|83486.1|83537.2|83487.2|83535.5|83485.5|16
1620944740000|2021-05-13 22:25:40|83536.3|83486.3|83533.5|83483.5|83536.5|83486.5|83533.5|83483.5|31
1620944750000|2021-05-13 22:25:50|83534.6|83484.6|83535.5|83485.5|83537|83487|83534.6|83484.6|18
1620944760000|2021-05-13 22:26:00|83537|83487|83535.9|83485.9|83537|83487|83534.8|83484.8|18
1620944770000|2021-05-13 22:26:10|83535.5|83485.5|83534.1|83484.1|83535.8|83485.8|83532.3|83482.3|19
1620944780000|2021-05-13 22:26:20|83534.7|83484.7|83534.8|83484.8|83536.2|83486.2|83531.8|83481.8|12
1620944790000|2021-05-13 22:26:30|83535.1|83485.1|83533.9|83483.9|83535.4|83485.4|83533.9|83483.9|14
1620944800000|2021-05-13 22:26:40|83533.8|83483.8|83532|83482|83534.6|83484.6|83532|83482|14
1620944810000|2021-05-13 22:26:50|83532.8|83482.8|83533.2|83483.2|83534.7|83484.7|83532.8|83482.8|3
1620944820000|2021-05-13 22:27:00|83531.5|83481.5|83534.3|83484.3|83537.2|83487.2|83531.5|83481.5|13
1620944830000|2021-05-13 22:27:10|83531.6|83481.6|83531.9|83481.9|83534.2|83484.2|83531.4|83481.4|20
1620944840000|2021-05-13 22:27:20|83532.1|83482.1|83532.1|83482.1|83532.7|83482.7|83531.1|83481.1|7
1620944850000|2021-05-13 22:27:30|83532.2|83482.2|83539.4|83489.4|83546.5|83496.5|83531.6|83481.6|34
1620944860000|2021-05-13 22:27:40|83539.1|83489.1|83539.2|83489.2|83543.6|83493.6|83536.8|83486.8|63
1620944870000|2021-05-13 22:27:50|83538.8|83488.8|83551.6|83501.6|83560.8|83510.8|83535|83485|60
1620944880000|2021-05-13 22:28:00|83551.1|83501.1|83557.8|83507.8|83565.4|83515.4|83549.7|83499.7|64
1620944890000|2021-05-13 22:28:10|83557.4|83507.4|83551.6|83501.6|83560.8|83510.8|83551.6|83501.6|67
1620944900000|2021-05-13 22:28:20|83551.7|83501.7|83553.8|83503.8|83558.8|83508.8|83550.8|83500.8|54
1620944910000|2021-05-13 22:28:30|83553.5|83503.5|83549.5|83499.5|83558|83508|83547.5|83497.5|67
1620944920000|2021-05-13 22:28:40|83545.6|83495.6|83570.2|83520.2|83600.7|83527.6|83543.4|83474.4|72
1620944930000|2021-05-13 22:28:50|83570.3|83520.3|83564.3|83514.3|83573|83523|83563.3|83513.3|70
1620944940000|2021-05-13 22:29:00|83564.4|83514.4|83566.7|83516.7|83576.3|83526.3|83564.3|83514.3|56
1620944950000|2021-05-13 22:29:10|83566.6|83516.6|83563.1|83513.1|83576.6|83526.6|83562.2|83512.2|54
1620944960000|2021-05-13 22:29:20|83560.7|83510.7|83563.7|83513.7|83578.8|83528.8|83560.7|83510.7|65
1620944970000|2021-05-13 22:29:30|83563.6|83513.6|83568.6|83518.6|83574.3|83524.3|83560.4|83510.4|68
1620944980000|2021-05-13 22:29:40|83567.3|83517.3|83564.7|83514.7|83568.6|83518.6|83563|83513|41
1620944990000|2021-05-13 22:29:50|83566.1|83516.1|83566.3|83516.3|83576.1|83526.1|83559.6|83509.6|59
1620945000000|2021-05-13 22:30:00|83570.4|83520.4|83567.7|83517.7|83576.5|83526.5|83566.1|83516.1|63
1620945010000|2021-05-13 22:30:10|83567.8|83517.8|83571.7|83521.7|83580.1|83530.1|83565.2|83515.2|55
1620945020000|2021-05-13 22:30:20|83572.1|83522.1|83572.5|83522.5|83607.3|83527.7|83567.9|83481.6|61
1620945030000|2021-05-13 22:30:30|83572.1|83522.1|83570.1|83520.1|83576.8|83526.8|83569|83519|68
1620945040000|2021-05-13 22:30:40|83569.1|83519.1|83612|83479.7|83612|83529.4|83567.6|83479.7|49
1620945050000|2021-05-13 22:30:50|83579|83529|83573.2|83523.2|83579|83529|83569.9|83519.9|69
1620945060000|2021-05-13 22:31:00|83574.2|83524.2|83574.9|83524.9|83576.1|83526.1|83568.2|83518.2|57
1620945070000|2021-05-13 22:31:10|83575|83525|83567.8|83517.8|83575.6|83525.6|83567.1|83517.1|55
1620945080000|2021-05-13 22:31:20|83568.2|83518.2|83565.9|83515.9|83576.3|83526.3|83564.6|83514.6|64
1620945090000|2021-05-13 22:31:30|83565.3|83515.3|83568.5|83518.5|83570.5|83520.5|83562.6|83512.6|68
1620945100000|2021-05-13 22:31:40|83567.1|83517.1|83568.6|83518.6|83610.9|83527.5|83558.5|83477.7|76
1620945110000|2021-05-13 22:31:50|83568.9|83518.9|83568.2|83518.2|83618.1|83527.3|83562.5|83483.2|72
1620945120000|2021-05-13 22:32:00|83568|83518|83567.7|83517.7|83578|83528|83563.3|83513.3|78
1620945130000|2021-05-13 22:32:10|83571.6|83521.6|83568.1|83518.1|83577.3|83527.3|83561.4|83511.4|76
1620945140000|2021-05-13 22:32:20|83565.9|83515.9|83562.6|83512.6|83571.4|83521.4|83562.3|83512.3|67
1620945150000|2021-05-13 22:32:30|83564.7|83514.7|83565.9|83515.9|83617.6|83527.1|83561.4|83491.3|73
1620945160000|2021-05-13 22:32:40|83563.8|83513.8|83568.7|83518.7|83575.9|83525.9|83559.9|83509.9|73
1620945170000|2021-05-13 22:32:50|83566.6|83516.6|83571.5|83521.5|83580.2|83530.2|83560.9|83510.9|71
1620945180000|2021-05-13 22:33:00|83571.3|83521.3|83568.1|83518.1|83623.5|83528|83563.8|83489.6|72
1620945190000|2021-05-13 22:33:10|83568.7|83518.7|83565.9|83515.9|83577|83527|83563.5|83513.5|62
1620945200000|2021-05-13 22:33:20|83564|83514|83564|83514|83577.2|83527.2|83561.7|83511.7|70
1620945210000|2021-05-13 22:33:30|83564.8|83514.8|83568.3|83518.3|83580.8|83530.8|83561.9|83511.9|69
1620945220000|2021-05-13 22:33:40|83562.5|83512.5|83574.8|83524.8|83574.8|83524.8|83562|83512|68
1620945230000|2021-05-13 22:33:50|83574.3|83524.3|83562.2|83512.2|83576.6|83526.6|83560.5|83510.5|70
1620945240000|2021-05-13 22:34:00|83562.8|83512.8|83560|83510|83564.3|83514.3|83558.4|83508.4|34
1620945250000|2021-05-13 22:34:10|83561.3|83511.3|83567.6|83517.6|83572.7|83522.7|83558.4|83508.4|47
1620945260000|2021-05-13 22:34:20|83567.4|83517.4|83566.7|83516.7|83572.1|83522.1|83560.5|83510.5|66
1620945270000|2021-05-13 22:34:30|83569.5|83519.5|83562.4|83512.4|83574.6|83524.6|83560.8|83510.8|75
1620945280000|2021-05-13 22:34:40|83561.3|83511.3|83557.6|83507.6|83570.4|83520.4|83557.5|83507.5|78
1620945290000|2021-05-13 22:34:50|83560.8|83510.8|83563.6|83513.6|83576.4|83526.4|83555.3|83505.3|75
1620945300000|2021-05-13 22:35:00|83559.8|83509.8|83565.3|83515.3|83571.4|83521.4|83558.5|83508.5|77
1620945310000|2021-05-13 22:35:10|83565.8|83515.8|83545.6|83495.6|83602.2|83517.2|83538.7|83466.9|69
1620945320000|2021-05-13 22:35:20|83545.8|83495.8|83547.4|83497.4|83549.6|83499.6|83544.5|83494.5|27
1620945330000|2021-05-13 22:35:30|83546.9|83496.9|83548.2|83498.2|83550.3|83500.3|83545.2|83495.2|19
1620945340000|2021-05-13 22:35:40|83548.3|83498.3|83548.2|83498.2|83549.6|83499.6|83546.2|83496.2|14
1620945350000|2021-05-13 22:35:50|83544|83494|83550.8|83500.8|83554.7|83504.7|83544|83494|27
1620945360000|2021-05-13 22:36:00|83550.5|83500.5|83553.6|83503.6|83555.3|83505.3|83550.2|83500.2|22
1620945370000|2021-05-13 22:36:10|83554.9|83504.9|83546.5|83496.5|83554.9|83504.9|83546.1|83496.1|43
1620945380000|2021-05-13 22:36:20|83545.1|83495.1|83553.8|83503.8|83558.8|83508.8|83545.1|83495.1|78
1620945390000|2021-05-13 22:36:30|83548.6|83498.6|83546.9|83496.9|83551.2|83501.2|83546.2|83496.2|26
1620945400000|2021-05-13 22:36:40|83548|83498|83563|83513|83564.1|83514.1|83544.7|83494.7|53
1620945410000|2021-05-13 22:36:50|83560.6|83510.6|83552.4|83502.4|83560.6|83510.6|83547.9|83497.9|64
1620945420000|2021-05-13 22:37:00|83551.1|83501.1|83547|83497|83617.7|83517.5|83545.5|83471.3|55
1620945430000|2021-05-13 22:37:10|83547.2|83497.2|83553.4|83503.4|83559.6|83509.6|83545.1|83495.1|51
1620945440000|2021-05-13 22:37:20|83554.2|83504.2|83547.8|83497.8|83555.6|83505.6|83547.8|83497.8|65
1620945450000|2021-05-13 22:37:30|83548|83498|83555.7|83505.7|83560.3|83510.3|83547.7|83497.7|73
1620945460000|2021-05-13 22:37:40|83556.1|83506.1|83557.4|83507.4|83560|83510|83551|83501|77
1620945470000|2021-05-13 22:37:50|83558.3|83508.3|83569.2|83519.2|83605.5|83519.2|83551.6|83469.7|79
1620945480000|2021-05-13 22:38:00|83564.2|83514.2|83556.4|83506.4|83573.1|83523.1|83554.3|83504.3|74
1620945490000|2021-05-13 22:38:10|83559.1|83509.1|83561|83511|83563.4|83513.4|83550.9|83500.9|74
1620945500000|2021-05-13 22:38:20|83558.3|83508.3|83555.5|83505.5|83561.7|83511.7|83553.8|83503.8|71
1620945510000|2021-05-13 22:38:30|83556.6|83506.6|83554.4|83504.4|83561.7|83511.7|83548.2|83498.2|71
1620945520000|2021-05-13 22:38:40|83565.5|83515.5|83560|83510|83601.7|83515.5|83549.1|83474.9|73
1620945530000|2021-05-13 22:38:50|83555.2|83505.2|83568.4|83518.4|83568.4|83518.4|83547.3|83497.3|69
1620945540000|2021-05-13 22:39:00|83559.6|83509.6|83546.3|83496.3|83562.4|83512.4|83545.4|83495.4|75
1620945550000|2021-05-13 22:39:10|83546.6|83496.6|83558|83508|83653.5|83517.3|83546|83486.2|73
1620945560000|2021-05-13 22:39:20|83558.2|83508.2|83557.7|83507.7|83559|83509|83554.6|83504.6|32
1620945570000|2021-05-13 22:39:30|83554|83504|83557.8|83507.8|83558.8|83508.8|83554|83504|24
1620945580000|2021-05-13 22:39:40|83554.2|83504.2|83556.3|83506.3|83557.3|83507.3|83554.2|83504.2|26
1620945590000|2021-05-13 22:39:50|83556.9|83506.9|83552.5|83502.5|83557.8|83507.8|83550.9|83500.9|17
1620945600000|2021-05-13 22:40:00|83552.1|83502.1|83551.4|83501.4|83554.3|83504.3|83550.4|83500.4|28
1620945610000|2021-05-13 22:40:10|83553.7|83503.7|83552.6|83502.6|83555.9|83505.9|83551.1|83501.1|46
1620945620000|2021-05-13 22:40:20|83552|83502|83551.6|83501.6|83556.2|83506.2|83551.6|83501.6|42
1620945630000|2021-05-13 22:40:30|83553.3|83503.3|83551.4|83501.4|83556.2|83506.2|83551.4|83501.4|66
1620945640000|2021-05-13 22:40:40|83550.5|83500.5|83548.8|83498.8|83555.8|83505.8|83548.5|83498.5|56
1620945650000|2021-05-13 22:40:50|83548.6|83498.6|83549.1|83499.1|83552|83502|83548.3|83498.3|21
1620945660000|2021-05-13 22:41:00|83547.7|83497.7|83552.8|83502.8|83553.5|83503.5|83547.7|83497.7|16
1620945670000|2021-05-13 22:41:10|83552.9|83502.9|83550.1|83500.1|83552.9|83502.9|83547.9|83497.9|18
1620945680000|2021-05-13 22:41:20|83547.9|83497.9|83550.3|83500.3|83552.2|83502.2|83547.9|83497.9|28
1620945690000|2021-05-13 22:41:30|83550.5|83500.5|83554.4|83504.4|83605.1|83526.2|83548|83479.7|36
1620945700000|2021-05-13 22:41:40|83553.4|83503.4|83551.5|83501.5|83558.6|83508.6|83551.2|83501.2|69
1620945710000|2021-05-13 22:41:50|83551.7|83501.7|83549.4|83499.4|83555.6|83505.6|83548|83498|48
1620945720000|2021-05-13 22:42:00|83549.3|83499.3|83548.6|83498.6|83550.1|83500.1|83548.3|83498.3|17
1620945730000|2021-05-13 22:42:10|83550.9|83500.9|83556|83506|83568.1|83518.1|83550.4|83500.4|76
1620945740000|2021-05-13 22:42:20|83554.2|83504.2|83557.2|83507.2|83560.8|83510.8|83551.6|83501.6|60
1620945750000|2021-05-13 22:42:30|83559.6|83509.6|83556|83506|83560.7|83510.7|83552|83502|75
1620945760000|2021-05-13 22:42:40|83554.6|83504.6|83554.9|83504.9|83559.9|83509.9|83551.9|83501.9|62
1620945770000|2021-05-13 22:42:50|83554.3|83504.3|83557.7|83507.7|83560.6|83510.6|83552.2|83502.2|71
1620945780000|2021-05-13 22:43:00|83555.4|83505.4|83555|83505|83560.2|83510.2|83552.4|83502.4|68
1620945790000|2021-05-13 22:43:10|83555.1|83505.1|83555.3|83505.3|83560.5|83510.5|83551.9|83501.9|70
1620945800000|2021-05-13 22:43:20|83556.2|83506.2|83556.4|83506.4|83557.6|83507.6|83551.7|83501.7|67
1620945810000|2021-05-13 22:43:30|83555.3|83505.3|83551|83501|83557.1|83507.1|83548.9|83498.9|68
1620945820000|2021-05-13 22:43:40|83551.3|83501.3|83554.5|83504.5|83557.4|83507.4|83548.1|83498.1|70
1620945830000|2021-05-13 22:43:50|83555.3|83505.3|83558.5|83508.5|83558.9|83508.9|83549.3|83499.3|72
1620945840000|2021-05-13 22:44:00|83563|83513|83556.2|83506.2|83563|83513|83554.8|83504.8|68
1620945850000|2021-05-13 22:44:10|83555.4|83505.4|83556.8|83506.8|83559.8|83509.8|83553.2|83503.2|65
1620945860000|2021-05-13 22:44:20|83556.4|83506.4|83555.8|83505.8|83560.4|83510.4|83551.8|83501.8|68
1620945870000|2021-05-13 22:44:30|83554.9|83504.9|83551.9|83501.9|83615.6|83509.8|83551.9|83479.1|68
1620945880000|2021-05-13 22:44:40|83552|83502|83556.6|83506.6|83612.7|83522.4|83550.6|83486.5|54
1620945890000|2021-05-13 22:44:50|83555.3|83505.3|83555.9|83505.9|83560.1|83510.1|83555|83505|72
1620945900000|2021-05-13 22:45:00|83555.4|83505.4|83556.9|83506.9|83607.2|83517|83554.2|83480.1|56
1620945910000|2021-05-13 22:45:10|83557.4|83507.4|83557|83507|83559.1|83509.1|83554.6|83504.6|61
1620945920000|2021-05-13 22:45:20|83557.6|83507.6|83557|83507|83563.9|83513.9|83554.6|83504.6|69
1620945930000|2021-05-13 22:45:30|83557.1|83507.1|83555.4|83505.4|83559.2|83509.2|83554.7|83504.7|69
1620945940000|2021-05-13 22:45:40|83555.2|83505.2|83557.4|83507.4|83561.2|83511.2|83555.1|83505.1|63
1620945950000|2021-05-13 22:45:50|83558.3|83508.3|83558.2|83508.2|83559.6|83509.6|83553.6|83503.6|64
1620945960000|2021-05-13 22:46:00|83558.3|83508.3|83558.5|83508.5|83558.8|83508.8|83553.4|83503.4|66
1620945970000|2021-05-13 22:46:10|83558|83508|83552.2|83502.2|83560.4|83510.4|83551.4|83501.4|52
1620945980000|2021-05-13 22:46:20|83554.8|83504.8|83552.1|83502.1|83559.8|83509.8|83550.5|83500.5|37
1620945990000|2021-05-13 22:46:30|83552.2|83502.2|83558.1|83508.1|83560.8|83510.8|83549.8|83499.8|71
1620946000000|2021-05-13 22:46:40|83555.2|83505.2|83559.4|83509.4|83562.4|83512.4|83555.2|83505.2|63
1620946010000|2021-05-13 22:46:50|83558.6|83508.6|83560.2|83510.2|83564.2|83514.2|83554.1|83504.1|62
1620946020000|2021-05-13 22:47:00|83559.4|83509.4|83560.9|83510.9|83563|83513|83555.9|83505.9|70
1620946030000|2021-05-13 22:47:10|83560.5|83510.5|83556.6|83506.6|83562.5|83512.5|83554|83504|66
1620946040000|2021-05-13 22:47:20|83555.4|83505.4|83550.6|83500.6|83558.3|83508.3|83550.1|83500.1|69
1620946050000|2021-05-13 22:47:30|83552.5|83502.5|83551.1|83501.1|83559.3|83509.3|83551.1|83501.1|74
1620946060000|2021-05-13 22:47:40|83551.8|83501.8|83548.7|83498.7|83555.5|83505.5|83546.2|83496.2|40
1620946070000|2021-05-13 22:47:50|83546.9|83496.9|83557.4|83507.4|83570.2|83520.2|83542.9|83492.9|62
1620946080000|2021-05-13 22:48:00|83558.4|83508.4|83556.1|83506.1|83559.1|83509.1|83553.5|83503.5|29
1620946090000|2021-05-13 22:48:10|83556.4|83506.4|83555.9|83505.9|83564.5|83514.5|83553.1|83503.1|45
1620946100000|2021-05-13 22:48:20|83556.9|83506.9|83552.8|83502.8|83556.9|83506.9|83552.2|83502.2|24
1620946110000|2021-05-13 22:48:30|83553.4|83503.4|83557.5|83507.5|83564.6|83514.6|83552.8|83502.8|36
1620946120000|2021-05-13 22:48:40|83557.4|83507.4|83555.4|83505.4|83564.3|83514.3|83548.8|83498.8|72
1620946130000|2021-05-13 22:48:50|83555.7|83505.7|83554.4|83504.4|83559.5|83509.5|83553.2|83503.2|39
1620946140000|2021-05-13 22:49:00|83555.3|83505.3|83557.4|83507.4|83565.5|83515.5|83555.3|83505.3|72
1620946150000|2021-05-13 22:49:10|83556.4|83506.4|83555.8|83505.8|83557.7|83507.7|83553.1|83503.1|28
1620946160000|2021-05-13 22:49:20|83563.9|83513.9|83556.1|83506.1|83565|83515|83552.6|83502.6|59
1620946170000|2021-05-13 22:49:30|83554.5|83504.5|83558.1|83508.1|83572|83522|83554.1|83504.1|46
1620946180000|2021-05-13 22:49:40|83561.1|83511.1|83558.9|83508.9|83561.1|83511.1|83556.7|83506.7|27
1620946190000|2021-05-13 22:49:50|83558.8|83508.8|83557.6|83507.6|83559.1|83509.1|83557.6|83507.6|20
1620946200000|2021-05-13 22:50:00|83558.8|83508.8|83557.1|83507.1|83559.2|83509.2|83556.9|83506.9|15
1620946210000|2021-05-13 22:50:10|83555.7|83505.7|83556.3|83506.3|83565.1|83515.1|83555.7|83505.7|52
1620946220000|2021-05-13 22:50:20|83556|83506|83558.6|83508.6|83563.1|83513.1|83554.9|83504.9|67
1620946230000|2021-05-13 22:50:30|83558.1|83508.1|83559.1|83509.1|83561.6|83511.6|83555|83505|43
1620946240000|2021-05-13 22:50:40|83559.3|83509.3|83562.9|83512.9|83579.4|83529.4|83555.1|83505.1|70
1620946250000|2021-05-13 22:50:50|83562.3|83512.3|83561.7|83511.7|83577.6|83527.6|83557.5|83507.5|73
1620946260000|2021-05-13 22:51:00|83561.6|83511.6|83563.3|83513.3|83575.5|83525.5|83559|83509|66
1620946270000|2021-05-13 22:51:10|83562.4|83512.4|83563.2|83513.2|83564.7|83514.7|83561.6|83511.6|49
1620946280000|2021-05-13 22:51:20|83562.9|83512.9|83565.1|83515.1|83625.9|83517.9|83561.9|83489.3|60
1620946290000|2021-05-13 22:51:30|83567|83517|83564.3|83514.3|83568.7|83518.7|83561.8|83511.8|67
1620946300000|2021-05-13 22:51:40|83563.7|83513.7|83564.5|83514.5|83576.6|83526.6|83559.6|83509.6|71
1620946310000|2021-05-13 22:51:50|83565.3|83515.3|83565.6|83515.6|83571.2|83521.2|83564.2|83514.2|67
1620946320000|2021-05-13 22:52:00|83566.2|83516.2|83566.1|83516.1|83567.9|83517.9|83563.6|83513.6|63
1620946330000|2021-05-13 22:52:10|83567.8|83517.8|83564.3|83514.3|83569.1|83519.1|83564.3|83514.3|64
1620946340000|2021-05-13 22:52:20|83565.4|83515.4|83562.7|83512.7|83566.9|83516.9|83560.6|83510.6|58
1620946350000|2021-05-13 22:52:30|83562.8|83512.8|83560|83510|83563|83513|83558.1|83508.1|64
1620946360000|2021-05-13 22:52:40|83559.9|83509.9|83566.6|83516.6|83619.1|83528.8|83554.8|83480.1|70
1620946370000|2021-05-13 22:52:50|83566.5|83516.5|83566.6|83516.6|83571.2|83521.2|83558|83508|72
1620946380000|2021-05-13 22:53:00|83565.9|83515.9|83562.9|83512.9|83568|83518|83561|83511|45
1620946390000|2021-05-13 22:53:10|83564.6|83514.6|83565.2|83515.2|83567.5|83517.5|83562.1|83512.1|66
1620946400000|2021-05-13 22:53:20|83565.1|83515.1|83560.6|83510.6|83569.5|83519.5|83559.4|83509.4|69
1620946410000|2021-05-13 22:53:30|83566|83516|83558.8|83508.8|83566.9|83516.9|83557.4|83507.4|60
1620946420000|2021-05-13 22:53:40|83558.7|83508.7|83557.8|83507.8|83558.8|83508.8|83556|83506|19
1620946430000|2021-05-13 22:53:50|83557.4|83507.4|83561.1|83511.1|83566.4|83516.4|83556.8|83506.8|38
1620946440000|2021-05-13 22:54:00|83562.3|83512.3|83569.8|83519.8|83571.9|83521.9|83557.6|83507.6|70
1620946450000|2021-05-13 22:54:10|83565|83515|83561.6|83511.6|83569.4|83519.4|83559.9|83509.9|68
1620946460000|2021-05-13 22:54:20|83561.9|83511.9|83564.3|83514.3|83566.3|83516.3|83559.8|83509.8|66
1620946470000|2021-05-13 22:54:30|83568.8|83518.8|83559|83509|83568.8|83518.8|83555.8|83505.8|68
1620946480000|2021-05-13 22:54:40|83558.9|83508.9|83564.5|83514.5|83567.6|83517.6|83558.8|83508.8|57
1620946490000|2021-05-13 22:54:50|83564|83514|83566.4|83516.4|83568.1|83518.1|83559.9|83509.9|67
1620946500000|2021-05-13 22:55:00|83564.7|83514.7|83555.9|83505.9|83567.9|83517.9|83555.9|83505.9|67
1620946510000|2021-05-13 22:55:10|83556|83506|83561.6|83511.6|83564.8|83514.8|83555.6|83505.6|69
1620946520000|2021-05-13 22:55:20|83560.2|83510.2|83564.9|83514.9|83569.1|83519.1|83553.5|83503.5|63
1620946530000|2021-05-13 22:55:30|83566.5|83516.5|83561.4|83511.4|83567|83517|83560.2|83510.2|47
1620946540000|2021-05-13 22:55:40|83561.5|83511.5|83559.1|83509.1|83561.9|83511.9|83559.1|83509.1|16
1620946550000|2021-05-13 22:55:50|83559.2|83509.2|83564.4|83514.4|83564.9|83514.9|83559.1|83509.1|8
1620946560000|2021-05-13 22:56:00|83566.6|83516.6|83558.6|83508.6|83566.6|83516.6|83554.4|83504.4|35
1620946570000|2021-05-13 22:56:10|83558.9|83508.9|83555.9|83505.9|83567.9|83517.9|83546.9|83496.9|71
1620946580000|2021-05-13 22:56:20|83555.7|83505.7|83549.5|83499.5|83568.2|83518.2|83547.6|83497.6|74
1620946590000|2021-05-13 22:56:30|83550.1|83500.1|83552|83502|83556.7|83506.7|83547.3|83497.3|73
1620946600000|2021-05-13 22:56:40|83554.8|83504.8|83559.3|83509.3|83615.7|83513.9|83554.8|83482.9|67
1620946610000|2021-05-13 22:56:50|83560.3|83510.3|83557.3|83507.3|83570.7|83520.7|83554.3|83504.3|63
1620946620000|2021-05-13 22:57:00|83556.6|83506.6|83553.3|83503.3|83569.8|83519.8|83552|83502|65
1620946630000|2021-05-13 22:57:10|83554.4|83504.4|83566|83516|83574.4|83524.4|83554.4|83504.4|53
1620946640000|2021-05-13 22:57:20|83566.1|83516.1|83570.9|83520.9|83570.9|83520.9|83563|83513|35
1620946650000|2021-05-13 22:57:30|83569.5|83519.5|83568.5|83518.5|83569.8|83519.8|83563|83513|64
1620946660000|2021-05-13 22:57:40|83568|83518|83564.5|83514.5|83569.7|83519.7|83563.6|83513.6|53
1620946670000|2021-05-13 22:57:50|83565.2|83515.2|83561.9|83511.9|83568.7|83518.7|83559.3|83509.3|46
1620946680000|2021-05-13 22:58:00|83561.1|83511.1|83564.9|83514.9|83570|83520|83556.3|83506.3|46
1620946690000|2021-05-13 22:58:10|83565.6|83515.6|83561.6|83511.6|83565.6|83515.6|83560.1|83510.1|57
1620946700000|2021-05-13 22:58:20|83560.2|83510.2|83561.9|83511.9|83572.8|83522.8|83557.4|83507.4|65
1620946710000|2021-05-13 22:58:30|83560.1|83510.1|83561.6|83511.6|83564.3|83514.3|83558|83508|34
1620946720000|2021-05-13 22:58:40|83561.2|83511.2|83559.5|83509.5|83561.3|83511.3|83558.1|83508.1|30
1620946730000|2021-05-13 22:58:50|83559|83509|83563.6|83513.6|83563.6|83513.6|83556.6|83506.6|20
1620946740000|2021-05-13 22:59:00|83563.7|83513.7|83558.4|83508.4|83563.7|83513.7|83555|83505|35
1620946750000|2021-05-13 22:59:10|83559.3|83509.3|83560.3|83510.3|83560.3|83510.3|83555.8|83505.8|29
1620946760000|2021-05-13 22:59:20|83561.2|83511.2|83560.6|83510.6|83562.4|83512.4|83557.1|83507.1|28
1620946770000|2021-05-13 22:59:30|83560.1|83510.1|83560.8|83510.8|83562.2|83512.2|83558.5|83508.5|56
1620946780000|2021-05-13 22:59:40|83561.2|83511.2|83561.6|83511.6|83561.6|83511.6|83560.2|83510.2|12
1620946790000|2021-05-13 22:59:50|83559.8|83509.8|83558.6|83508.6|83563|83513|83556.2|83506.2|25
1620946800000|2021-05-13 23:00:00|83562|83512|83560.4|83510.4|83565.6|83515.6|83557.7|83507.7|70
1620946810000|2021-05-13 23:00:10|83559.7|83509.7|83559.5|83509.5|83562|83512|83557.4|83507.4|69
1620946820000|2021-05-13 23:00:20|83559.7|83509.7|83563.1|83513.1|83567|83517|83558.6|83508.6|53
1620946830000|2021-05-13 23:00:30|83563.3|83513.3|83562.5|83512.5|83563.7|83513.7|83560.9|83510.9|18
1620946840000|2021-05-13 23:00:40|83563.1|83513.1|83563.9|83513.9|83565.6|83515.6|83559|83509|23
1620946850000|2021-05-13 23:00:50|83563.6|83513.6|83559.3|83509.3|83563.6|83513.6|83558.7|83508.7|20
1620946860000|2021-05-13 23:01:00|83559.7|83509.7|83560.3|83510.3|83566.7|83516.7|83559.7|83509.7|27
1620946870000|2021-05-13 23:01:10|83560.5|83510.5|83562.7|83512.7|83562.7|83512.7|83559.8|83509.8|25
1620946880000|2021-05-13 23:01:20|83562.8|83512.8|83554.5|83504.5|83565.8|83515.8|83553.7|83503.7|23
1620946890000|2021-05-13 23:01:30|83553.9|83503.9|83552.3|83502.3|83555.4|83505.4|83548.7|83498.7|27
1620946900000|2021-05-13 23:01:40|83550.7|83500.7|83553.5|83503.5|83555.6|83505.6|83550.7|83500.7|27
1620946910000|2021-05-13 23:01:50|83552.7|83502.7|83550.1|83500.1|83553.4|83503.4|83549.3|83499.3|22
1620946920000|2021-05-13 23:02:00|83550.7|83500.7|83550.9|83500.9|83553.4|83503.4|83547.2|83497.2|21
1620946930000|2021-05-13 23:02:10|83552.7|83502.7|83549.4|83499.4|83553|83503|83546.7|83496.7|18
1620946940000|2021-05-13 23:02:20|83549|83499|83558|83508|83558|83508|83547.9|83497.9|9
1620946950000|2021-05-13 23:02:30|83556.5|83506.5|83550|83500|83556.5|83506.5|83548.6|83498.6|9
1620946960000|2021-05-13 23:02:40|83550.4|83500.4|83548.2|83498.2|83552.6|83502.6|83547.3|83497.3|20
1620946970000|2021-05-13 23:02:50|83548.1|83498.1|83549.7|83499.7|83550.1|83500.1|83547.5|83497.5|16
1620946980000|2021-05-13 23:03:00|83548.4|83498.4|83547.9|83497.9|83551.1|83501.1|83546|83496|16
1620946990000|2021-05-13 23:03:10|83548.7|83498.7|83548.2|83498.2|83549.7|83499.7|83546.3|83496.3|16
1620947000000|2021-05-13 23:03:20|83548.4|83498.4|83550.2|83500.2|83550.2|83500.2|83547.6|83497.6|13
1620947010000|2021-05-13 23:03:30|83550.8|83500.8|83549.5|83499.5|83552|83502|83547.6|83497.6|15
1620947020000|2021-05-13 23:03:40|83551.6|83501.6|83549.4|83499.4|83552.1|83502.1|83547|83497|16
1620947030000|2021-05-13 23:03:50|83550.8|83500.8|83547.3|83497.3|83551.3|83501.3|83547.3|83497.3|16
1620947040000|2021-05-13 23:04:00|83547.9|83497.9|83550.6|83500.6|83552.2|83502.2|83544.7|83494.7|26
1620947050000|2021-05-13 23:04:10|83551.8|83501.8|83550|83500|83552.1|83502.1|83547.5|83497.5|14
1620947060000|2021-05-13 23:04:20|83549.6|83499.6|83551.2|83501.2|83551.6|83501.6|83549.2|83499.2|21
1620947070000|2021-05-13 23:04:30|83551.5|83501.5|83553.8|83503.8|83558.6|83508.6|83550.9|83500.9|28
1620947080000|2021-05-13 23:04:40|83554|83504|83554.6|83504.6|83556.4|83506.4|83554|83504|25
1620947090000|2021-05-13 23:04:50|83552.7|83502.7|83561.6|83511.6|83569.6|83519.6|83549.3|83499.3|37
1620947100000|2021-05-13 23:05:00|83562.3|83512.3|83560.3|83510.3|83565.2|83515.2|83558.2|83508.2|62
1620947110000|2021-05-13 23:05:10|83560.8|83510.8|83559.8|83509.8|83560.8|83510.8|83558.4|83508.4|21
1620947120000|2021-05-13 23:05:20|83559.9|83509.9|83561.4|83511.4|83562.2|83512.2|83558.4|83508.4|16
1620947130000|2021-05-13 23:05:30|83561.3|83511.3|83559.1|83509.1|83563.2|83513.2|83559.1|83509.1|16
1620947140000|2021-05-13 23:05:40|83558.9|83508.9|83557.7|83507.7|83562.8|83512.8|83556.7|83506.7|30
1620947150000|2021-05-13 23:05:50|83556.6|83506.6|83562.5|83512.5|83562.5|83512.5|83555.8|83505.8|44
1620947160000|2021-05-13 23:06:00|83561.4|83511.4|83559.4|83509.4|83562.7|83512.7|83559.4|83509.4|19
1620947170000|2021-05-13 23:06:10|83560.5|83510.5|83558.4|83508.4|83560.5|83510.5|83558.4|83508.4|12
1620947180000|2021-05-13 23:06:20|83558.5|83508.5|83555.8|83505.8|83562.3|83512.3|83555.1|83505.1|24
1620947190000|2021-05-13 23:06:30|83554.2|83504.2|83554.5|83504.5|83559.4|83509.4|83551.2|83501.2|38
1620947200000|2021-05-13 23:06:40|83555.7|83505.7|83555.4|83505.4|83557.9|83507.9|83553.8|83503.8|25
1620947210000|2021-05-13 23:06:50|83554.2|83504.2|83560.5|83510.5|83560.5|83510.5|83553.2|83503.2|47
1620947220000|2021-05-13 23:07:00|83554.1|83504.1|83559.4|83509.4|83560.9|83510.9|83550.4|83500.4|38
1620947230000|2021-05-13 23:07:10|83558.4|83508.4|83558|83508|83559.5|83509.5|83556.4|83506.4|32
1620947240000|2021-05-13 23:07:20|83558.2|83508.2|83556.5|83506.5|83562.9|83512.9|83555.1|83505.1|49
1620947250000|2021-05-13 23:07:30|83559.3|83509.3|83557.5|83507.5|83561.9|83511.9|83556.7|83506.7|65
1620947260000|2021-05-13 23:07:40|83557.7|83507.7|83556.3|83506.3|83558.1|83508.1|83555.6|83505.6|17
1620947270000|2021-05-13 23:07:50|83556.2|83506.2|83559.3|83509.3|83559.7|83509.7|83556.2|83506.2|25
1620947280000|2021-05-13 23:08:00|83559.5|83509.5|83558.1|83508.1|83560.6|83510.6|83557.7|83507.7|24
1620947290000|2021-05-13 23:08:10|83558.5|83508.5|83557.8|83507.8|83564.8|83514.8|83556.5|83506.5|12
1620947300000|2021-05-13 23:08:20|83556|83506|83557.3|83507.3|83563.6|83513.6|83555.7|83505.7|19
1620947310000|2021-05-13 23:08:30|83557.9|83507.9|83555.3|83505.3|83558.8|83508.8|83555.3|83505.3|22
1620947320000|2021-05-13 23:08:40|83555.9|83505.9|83560.6|83510.6|83562.3|83512.3|83554|83504|28
1620947330000|2021-05-13 23:08:50|83560.4|83510.4|83558.6|83508.6|83560.9|83510.9|83555.2|83505.2|41
1620947340000|2021-05-13 23:09:00|83557.8|83507.8|83558.5|83508.5|83560.1|83510.1|83557|83507|25
1620947350000|2021-05-13 23:09:10|83558.3|83508.3|83558.3|83508.3|83559.8|83509.8|83558.3|83508.3|13
1620947360000|2021-05-13 23:09:20|83564.4|83514.4|83560.6|83510.6|83564.4|83514.4|83559.6|83509.6|13
1620947370000|2021-05-13 23:09:30|83558.1|83508.1|83562.6|83512.6|83562.9|83512.9|83558.1|83508.1|16
1620947380000|2021-05-13 23:09:40|83562.5|83512.5|83559.9|83509.9|83563.4|83513.4|83559.3|83509.3|15
1620947390000|2021-05-13 23:09:50|83558.5|83508.5|83554.3|83504.3|83559.4|83509.4|83554.3|83504.3|37
1620947400000|2021-05-13 23:10:00|83555.2|83505.2|83557.5|83507.5|83561.3|83511.3|83555.2|83505.2|48
1620947410000|2021-05-13 23:10:10|83557.3|83507.3|83561.2|83511.2|83562.6|83512.6|83555.6|83505.6|62
1620947420000|2021-05-13 23:10:20|83560.2|83510.2|83559.6|83509.6|83562|83512|83556.9|83506.9|64
1620947430000|2021-05-13 23:10:30|83559.9|83509.9|83557.5|83507.5|83561.8|83511.8|83557.5|83507.5|72
1620947440000|2021-05-13 23:10:40|83558.2|83508.2|83561.2|83511.2|83567.2|83517.2|83553.9|83503.9|65
1620947450000|2021-05-13 23:10:50|83567.7|83517.7|83558.4|83508.4|83567.7|83517.7|83558.3|83508.3|35
1620947460000|2021-05-13 23:11:00|83558.7|83508.7|83555.4|83505.4|83559.2|83509.2|83552.5|83502.5|32
1620947470000|2021-05-13 23:11:10|83554.1|83504.1|83558.4|83508.4|83558.4|83508.4|83554.1|83504.1|16
1620947480000|2021-05-13 23:11:20|83558.6|83508.6|83556.1|83506.1|83559.4|83509.4|83548.6|83498.6|53
1620947490000|2021-05-13 23:11:30|83555.2|83505.2|83562.7|83512.7|83563.8|83513.8|83552.5|83502.5|43
1620947500000|2021-05-13 23:11:40|83562.8|83512.8|83553.8|83503.8|83589.1|83539.1|83550.3|83500.3|74
1620947510000|2021-05-13 23:11:50|83553|83503|83552.4|83502.4|83557.8|83507.8|83549.3|83499.3|26
1620947520000|2021-05-13 23:12:00|83553.5|83503.5|83554.9|83504.9|83555.4|83505.4|83552.8|83502.8|22
1620947530000|2021-05-13 23:12:10|83554.5|83504.5|83555.4|83505.4|83558.1|83508.1|83552.3|83502.3|40
1620947540000|2021-05-13 23:12:20|83554.5|83504.5|83552.1|83502.1|83559.1|83509.1|83550.4|83500.4|69
1620947550000|2021-05-13 23:12:30|83552.2|83502.2|83551.3|83501.3|83553.1|83503.1|83550.2|83500.2|38
1620947560000|2021-05-13 23:12:40|83551.7|83501.7|83551.9|83501.9|83554.3|83504.3|83551.2|83501.2|32
1620947570000|2021-05-13 23:12:50|83551.7|83501.7|83555.3|83505.3|83556.3|83506.3|83550.6|83500.6|31
1620947580000|2021-05-13 23:13:00|83555.5|83505.5|83553.3|83503.3|83556|83506|83550.8|83500.8|31
1620947590000|2021-05-13 23:13:10|83554.2|83504.2|83549.7|83499.7|83554.2|83504.2|83549.6|83499.6|44
1620947600000|2021-05-13 23:13:20|83549.6|83499.6|83555.1|83505.1|83555.5|83505.5|83549.5|83499.5|24
1620947610000|2021-05-13 23:13:30|83552.7|83502.7|83552.3|83502.3|83553.9|83503.9|83549.4|83499.4|34
1620947620000|2021-05-13 23:13:40|83552.4|83502.4|83554.8|83504.8|83557.5|83507.5|83550.9|83500.9|30
1620947630000|2021-05-13 23:13:50|83556.5|83506.5|83555.3|83505.3|83557|83507|83553.6|83503.6|38
1620947640000|2021-05-13 23:14:00|83555.2|83505.2|83553.7|83503.7|83556.5|83506.5|83552.5|83502.5|45
1620947650000|2021-05-13 23:14:10|83553.6|83503.6|83555|83505|83555|83505|83552.5|83502.5|17
1620947660000|2021-05-13 23:14:20|83555.1|83505.1|83556.6|83506.6|83557.7|83507.7|83553.9|83503.9|34
1620947670000|2021-05-13 23:14:30|83557.7|83507.7|83558.7|83508.7|83560.4|83510.4|83554.2|83504.2|33
1620947680000|2021-05-13 23:14:40|83558.5|83508.5|83559.2|83509.2|83560.7|83510.7|83557.5|83507.5|27
1620947690000|2021-05-13 23:14:50|83560.2|83510.2|83558.2|83508.2|83560.2|83510.2|83558.2|83508.2|14
1620947700000|2021-05-13 23:15:00|83558.5|83508.5|83563.5|83513.5|83563.5|83513.5|83558.2|83508.2|49
1620947710000|2021-05-13 23:15:10|83563.4|83513.4|83561.1|83511.1|83563.4|83513.4|83560|83510|22
1620947720000|2021-05-13 23:15:20|83560.5|83510.5|83563.8|83513.8|83565.7|83515.7|83560.5|83510.5|13
1620947730000|2021-05-13 23:15:30|83563.2|83513.2|83565.1|83515.1|83565.1|83515.1|83559.6|83509.6|24
1620947740000|2021-05-13 23:15:40|83565|83515|83569.8|83519.8|83571.8|83521.8|83565|83515|20
1620947750000|2021-05-13 23:15:50|83569.7|83519.7|83556.3|83506.3|83571.5|83521.5|83555.6|83505.6|36
1620947760000|2021-05-13 23:16:00|83557.6|83507.6|83558.7|83508.7|83558.7|83508.7|83556.7|83506.7|16
1620947770000|2021-05-13 23:16:10|83555.7|83505.7|83556.9|83506.9|83558.7|83508.7|83555.7|83505.7|18
1620947780000|2021-05-13 23:16:20|83557.4|83507.4|83555.6|83505.6|83559.2|83509.2|83555.6|83505.6|27
1620947790000|2021-05-13 23:16:30|83554.9|83504.9|83556.7|83506.7|83557.3|83507.3|83554.2|83504.2|19
1620947800000|2021-05-13 23:16:40|83557.6|83507.6|83553.6|83503.6|83557.6|83507.6|83552.7|83502.7|22
1620947810000|2021-05-13 23:16:50|83552.6|83502.6|83553.1|83503.1|83554|83504|83552.6|83502.6|20
1620947820000|2021-05-13 23:17:00|83552.2|83502.2|83550.8|83500.8|83554.2|83504.2|83550.8|83500.8|18
1620947830000|2021-05-13 23:17:10|83551.3|83501.3|83552.2|83502.2|83552.4|83502.4|83549.4|83499.4|13
1620947840000|2021-05-13 23:17:20|83551|83501|83554.6|83504.6|83555.9|83505.9|83549.8|83499.8|15
1620947850000|2021-05-13 23:17:30|83556.1|83506.1|83555.8|83505.8|83556.1|83506.1|83552.5|83502.5|16
1620947860000|2021-05-13 23:17:40|83554.9|83504.9|83555.7|83505.7|83556.9|83506.9|83554.5|83504.5|17
1620947870000|2021-05-13 23:17:50|83557.3|83507.3|83555.6|83505.6|83558.2|83508.2|83555.2|83505.2|6
1620947880000|2021-05-13 23:18:00|83554.8|83504.8|83556.1|83506.1|83556.6|83506.6|83554.6|83504.6|14
1620947890000|2021-05-13 23:18:10|83554.9|83504.9|83554.4|83504.4|83556.4|83506.4|83552.4|83502.4|15
1620947900000|2021-05-13 23:18:20|83555.9|83505.9|83557.7|83507.7|83557.7|83507.7|83555.9|83505.9|4
1620947910000|2021-05-13 23:18:30|83555.6|83505.6|83556|83506|83556.6|83506.6|83553.6|83503.6|14
1620947920000|2021-05-13 23:18:40|83555.5|83505.5|83552.2|83502.2|83555.8|83505.8|83551.5|83501.5|15
1620947930000|2021-05-13 23:18:50|83553.3|83503.3|83552|83502|83553.3|83503.3|83551.7|83501.7|11
1620947940000|2021-05-13 23:19:00|83551.3|83501.3|83554.1|83504.1|83554.1|83504.1|83550.7|83500.7|4
1620947950000|2021-05-13 23:19:10|83554.2|83504.2|83549.7|83499.7|83555.8|83505.8|83549.7|83499.7|17
1620947960000|2021-05-13 23:19:20|83552.2|83502.2|83551.3|83501.3|83552.2|83502.2|83549|83499|14
1620947970000|2021-05-13 23:19:30|83551.7|83501.7|83548.3|83498.3|83551.7|83501.7|83548.3|83498.3|12
1620947980000|2021-05-13 23:19:40|83548.9|83498.9|83548|83498|83549.6|83499.6|83546.9|83496.9|12
1620947990000|2021-05-13 23:19:50|83547.3|83497.3|83548.8|83498.8|83549.6|83499.6|83547.3|83497.3|22
1620948000000|2021-05-13 23:20:00|83548.3|83498.3|83549.3|83499.3|83551.4|83501.4|83547.4|83497.4|14
1620948010000|2021-05-13 23:20:10|83548.5|83498.5|83551.5|83501.5|83552.3|83502.3|83548.5|83498.5|24
1620948020000|2021-05-13 23:20:20|83552.1|83502.1|83550.5|83500.5|83552.1|83502.1|83550.2|83500.2|17
1620948030000|2021-05-13 23:20:30|83550.4|83500.4|83550.9|83500.9|83554.8|83504.8|83550.3|83500.3|14
1620948040000|2021-05-13 23:20:40|83551|83501|83555.1|83505.1|83555.1|83505.1|83549.6|83499.6|13
1620948050000|2021-05-13 23:20:50|83555.9|83505.9|83549.5|83499.5|83555.9|83505.9|83547.6|83497.6|27
1620948060000|2021-05-13 23:21:00|83549.2|83499.2|83546.9|83496.9|83549.2|83499.2|83543.4|83493.4|24
1620948070000|2021-05-13 23:21:10|83547.7|83497.7|83549.5|83499.5|83550.3|83500.3|83546.6|83496.6|6
1620948080000|2021-05-13 23:21:20|83549.3|83499.3|83550.3|83500.3|83550.3|83500.3|83547.6|83497.6|7
1620948090000|2021-05-13 23:21:30|83551|83501|83548.7|83498.7|83551.7|83501.7|83547.7|83497.7|10
1620948100000|2021-05-13 23:21:40|83548.2|83498.2|83549.9|83499.9|83551.9|83501.9|83548.2|83498.2|24
1620948110000|2021-05-13 23:21:50|83550.5|83500.5|83551.4|83501.4|83552.4|83502.4|83547.8|83497.8|18
1620948120000|2021-05-13 23:22:00|83551.2|83501.2|83549.6|83499.6|83551.9|83501.9|83549.1|83499.1|12
1620948130000|2021-05-13 23:22:10|83549.5|83499.5|83554.6|83504.6|83555.5|83505.5|83549.5|83499.5|21
1620948140000|2021-05-13 23:22:20|83551.9|83501.9|83548|83498|83553.8|83503.8|83545.8|83495.8|20
1620948150000|2021-05-13 23:22:30|83547.4|83497.4|83548.3|83498.3|83551.3|83501.3|83547.1|83497.1|18
1620948160000|2021-05-13 23:22:40|83549.2|83499.2|83549.6|83499.6|83553.3|83503.3|83547.5|83497.5|21
1620948170000|2021-05-13 23:22:50|83549.2|83499.2|83549.1|83499.1|83550.9|83500.9|83549.1|83499.1|14
1620948180000|2021-05-13 23:23:00|83550.5|83500.5|83555.5|83505.5|83555.5|83505.5|83548.1|83498.1|11
1620948190000|2021-05-13 23:23:10|83554.2|83504.2|83550.2|83500.2|83554.2|83504.2|83548.4|83498.4|15
1620948200000|2021-05-13 23:23:20|83550.8|83500.8|83549.1|83499.1|83551.7|83501.7|83545.9|83495.9|13
1620948210000|2021-05-13 23:23:30|83548.1|83498.1|83547.6|83497.6|83548.9|83498.9|83546.7|83496.7|17
1620948220000|2021-05-13 23:23:40|83547.7|83497.7|83552.5|83502.5|83553.3|83503.3|83545.8|83495.8|20
1620948230000|2021-05-13 23:23:50|83551.8|83501.8|83548.2|83498.2|83551.8|83501.8|83547.1|83497.1|14
1620948240000|2021-05-13 23:24:00|83547.9|83497.9|83545.7|83495.7|83549.2|83499.2|83544.7|83494.7|24
1620948250000|2021-05-13 23:24:10|83546.4|83496.4|83540.2|83490.2|83548.3|83498.3|83536.7|83486.7|42
1620948260000|2021-05-13 23:24:20|83538.1|83488.1|83530.2|83480.2|83538.4|83488.4|83530.2|83480.2|54
1620948270000|2021-05-13 23:24:30|83530|83480|83530.5|83480.5|83536.4|83486.4|83527.5|83477.5|54
1620948280000|2021-05-13 23:24:40|83530.8|83480.8|83533.3|83483.3|83534.5|83484.5|83530.8|83480.8|43
1620948290000|2021-05-13 23:24:50|83533.9|83483.9|83533.2|83483.2|83534.7|83484.7|83530.8|83480.8|51
1620948300000|2021-05-13 23:25:00|83533.3|83483.3|83532.3|83482.3|83534|83484|83530.1|83480.1|58
1620948310000|2021-05-13 23:25:10|83531.8|83481.8|83530|83480|83531.8|83481.8|83528.4|83478.4|57
1620948320000|2021-05-13 23:25:20|83529.7|83479.7|83538.4|83488.4|83538.8|83488.8|83529.7|83479.7|46
1620948330000|2021-05-13 23:25:30|83538.6|83488.6|83536.4|83486.4|83540.9|83490.9|83533.3|83483.3|62
1620948340000|2021-05-13 23:25:40|83536.8|83486.8|83538|83488|83538.7|83488.7|83534.9|83484.9|61
1620948350000|2021-05-13 23:25:50|83538.1|83488.1|83536.8|83486.8|83538.8|83488.8|83536.2|83486.2|55
1620948360000|2021-05-13 23:26:00|83536.3|83486.3|83536.7|83486.7|83540.7|83490.7|83534.6|83484.6|29
1620948370000|2021-05-13 23:26:10|83536.8|83486.8|83538|83488|83541.9|83491.9|83536.3|83486.3|50
1620948380000|2021-05-13 23:26:20|83540.5|83490.5|83537|83487|83541.3|83491.3|83536.7|83486.7|54
1620948390000|2021-05-13 23:26:30|83536.4|83486.4|83538.4|83488.4|83540.6|83490.6|83535.9|83485.9|59
1620948400000|2021-05-13 23:26:40|83538.1|83488.1|83537.9|83487.9|83541.8|83491.8|83535.8|83485.8|51
1620948410000|2021-05-13 23:26:50|83538.9|83488.9|83538.7|83488.7|83540.1|83490.1|83536.6|83486.6|34
1620948420000|2021-05-13 23:27:00|83538.9|83488.9|83537.3|83487.3|83541.8|83491.8|83534.5|83484.5|49
1620948430000|2021-05-13 23:27:10|83533.7|83483.7|83539.8|83489.8|83540.7|83490.7|83533.4|83483.4|47
1620948440000|2021-05-13 23:27:20|83535.4|83485.4|83539.6|83489.6|83540.1|83490.1|83535.3|83485.3|60
1620948450000|2021-05-13 23:27:30|83540|83490|83537.9|83487.9|83541.3|83491.3|83535.1|83485.1|54
1620948460000|2021-05-13 23:27:40|83540.2|83490.2|83537.8|83487.8|83542.3|83492.3|83535.9|83485.9|65
1620948470000|2021-05-13 23:27:50|83536.7|83486.7|83539.4|83489.4|83540.6|83490.6|83535.5|83485.5|52
1620948480000|2021-05-13 23:28:00|83540|83490|83540.4|83490.4|83543.2|83493.2|83537.8|83487.8|40
1620948490000|2021-05-13 23:28:10|83540.5|83490.5|83538.4|83488.4|83544.6|83494.6|83535|83485|55
1620948500000|2021-05-13 23:28:20|83537.9|83487.9|83537.5|83487.5|83541|83491|83536.4|83486.4|57
1620948510000|2021-05-13 23:28:30|83537.1|83487.1|83539.8|83489.8|83540.7|83490.7|83535.8|83485.8|45
1620948520000|2021-05-13 23:28:40|83539.6|83489.6|83539.9|83489.9|83541.6|83491.6|83534.4|83484.4|47
1620948530000|2021-05-13 23:28:50|83539.1|83489.1|83537.2|83487.2|83541.9|83491.9|83536.3|83486.3|52
1620948540000|2021-05-13 23:29:00|83537.6|83487.6|83536.8|83486.8|83541.4|83491.4|83535.8|83485.8|56
1620948550000|2021-05-13 23:29:10|83537.3|83487.3|83540.5|83490.5|83540.7|83490.7|83535.2|83485.2|46
1620948560000|2021-05-13 23:29:20|83540.3|83490.3|83539.7|83489.7|83541.9|83491.9|83535.6|83485.6|53
1620948570000|2021-05-13 23:29:30|83540.1|83490.1|83540.4|83490.4|83541.9|83491.9|83535.7|83485.7|59
1620948580000|2021-05-13 23:29:40|83539.5|83489.5|83538.6|83488.6|83543.1|83493.1|83535.8|83485.8|55
1620948590000|2021-05-13 23:29:50|83538|83488|83537.7|83487.7|83543.4|83493.4|83533.8|83483.8|64
1620948600000|2021-05-13 23:30:00|83537|83487|83539.6|83489.6|83540.5|83490.5|83536.5|83486.5|61
1620948610000|2021-05-13 23:30:10|83539.4|83489.4|83536.3|83486.3|83540.4|83490.4|83533.4|83483.4|61
1620948620000|2021-05-13 23:30:20|83536.6|83486.6|83539|83489|83539|83489|83534.6|83484.6|60
1620948630000|2021-05-13 23:30:30|83538.5|83488.5|83535.7|83485.7|83540.1|83490.1|83533.6|83483.6|59
1620948640000|2021-05-13 23:30:40|83539.8|83489.8|83535.7|83485.7|83539.8|83489.8|83533.7|83483.7|65
1620948650000|2021-05-13 23:30:50|83534.8|83484.8|83536.9|83486.9|83538.8|83488.8|83531.9|83481.9|60
1620948660000|2021-05-13 23:31:00|83536|83486|83536.6|83486.6|83538.5|83488.5|83533.5|83483.5|64
1620948670000|2021-05-13 23:31:10|83537.6|83487.6|83534.1|83484.1|83537.7|83487.7|83532.8|83482.8|65
1620948680000|2021-05-13 23:31:20|83535.7|83485.7|83535.6|83485.6|83536.8|83486.8|83533.1|83483.1|50
1620948690000|2021-05-13 23:31:30|83535.4|83485.4|83537.5|83487.5|83538.9|83488.9|83534.5|83484.5|56
1620948700000|2021-05-13 23:31:40|83536.5|83486.5|83533.3|83483.3|83538|83488|83532.4|83482.4|63
1620948710000|2021-05-13 23:31:50|83533.2|83483.2|83536.2|83486.2|83537.3|83487.3|83533.2|83483.2|42
1620948720000|2021-05-13 23:32:00|83536.3|83486.3|83538.3|83488.3|83538.3|83488.3|83532.7|83482.7|62
1620948730000|2021-05-13 23:32:10|83535.2|83485.2|83536.5|83486.5|83538.7|83488.7|83533.3|83483.3|50
1620948740000|2021-05-13 23:32:20|83536.4|83486.4|83534|83484|83538.4|83488.4|83533.3|83483.3|58
1620948750000|2021-05-13 23:32:30|83538.4|83488.4|83535.9|83485.9|83538.4|83488.4|83533.2|83483.2|44
1620948760000|2021-05-13 23:32:40|83535.6|83485.6|83537.8|83487.8|83540.7|83490.7|83532.9|83482.9|53
1620948770000|2021-05-13 23:32:50|83538.3|83488.3|83537.4|83487.4|83541.2|83491.2|83534.8|83484.8|50
1620948780000|2021-05-13 23:33:00|83536.8|83486.8|83535.9|83485.9|83541.9|83491.9|83535.4|83485.4|47
1620948790000|2021-05-13 23:33:10|83536.2|83486.2|83536.1|83486.1|83541.7|83491.7|83533.3|83483.3|33
1620948800000|2021-05-13 23:33:20|83539.7|83489.7|83537.7|83487.7|83539.9|83489.9|83536.8|83486.8|50
1620948810000|2021-05-13 23:33:30|83537.2|83487.2|83533.1|83483.1|83538.4|83488.4|83530.8|83480.8|53
1620948820000|2021-05-13 23:33:40|83534|83484|83530.1|83480.1|83537.3|83487.3|83530.1|83480.1|42
1620948830000|2021-05-13 23:33:50|83530.2|83480.2|83530|83480|83532|83482|83528.9|83478.9|33
1620948840000|2021-05-13 23:34:00|83529.9|83479.9|83533.6|83483.6|83536.2|83486.2|83526.6|83476.6|61
1620948850000|2021-05-13 23:34:10|83533.7|83483.7|83536.3|83486.3|83538.5|83488.5|83533.7|83483.7|59
1620948860000|2021-05-13 23:34:20|83536.5|83486.5|83536.7|83486.7|83537.8|83487.8|83535.2|83485.2|60
1620948870000|2021-05-13 23:34:30|83536.4|83486.4|83538.2|83488.2|83540.8|83490.8|83535.5|83485.5|52
1620948880000|2021-05-13 23:34:40|83537.7|83487.7|83538.5|83488.5|83539.2|83489.2|83534.7|83484.7|52
1620948890000|2021-05-13 23:34:50|83538.2|83488.2|83537.1|83487.1|83540.2|83490.2|83536.8|83486.8|49
1620948900000|2021-05-13 23:35:00|83533.9|83483.9|83538.7|83488.7|83540.5|83490.5|83532.2|83482.2|51
1620948910000|2021-05-13 23:35:10|83537.9|83487.9|83539.5|83489.5|83540.9|83490.9|83534.2|83484.2|58
1620948920000|2021-05-13 23:35:20|83539.4|83489.4|83538.6|83488.6|83541.4|83491.4|83534.5|83484.5|59
1620948930000|2021-05-13 23:35:30|83538.1|83488.1|83537.7|83487.7|83540|83490|83532.3|83482.3|63
1620948940000|2021-05-13 23:35:40|83538.1|83488.1|83535.9|83485.9|83538.1|83488.1|83534.3|83484.3|17
1620948950000|2021-05-13 23:35:50|83536.4|83486.4|83543|83493|83544.1|83494.1|83535.7|83485.7|36
1620948960000|2021-05-13 23:36:00|83538.1|83488.1|83535.3|83485.3|83542.8|83492.8|83535.3|83485.3|56
1620948970000|2021-05-13 23:36:10|83535.2|83485.2|83536.3|83486.3|83539.1|83489.1|83535.2|83485.2|34
1620948980000|2021-05-13 23:36:20|83536.1|83486.1|83537.9|83487.9|83541.7|83491.7|83535.3|83485.3|65
1620948990000|2021-05-13 23:36:30|83539.4|83489.4|83533|83483|83539.4|83489.4|83532.1|83482.1|59
1620949000000|2021-05-13 23:36:40|83535.9|83485.9|83533.2|83483.2|83537.5|83487.5|83531.9|83481.9|51
1620949010000|2021-05-13 23:36:50|83533.5|83483.5|83539.8|83489.8|83545.1|83495.1|83532.3|83482.3|69
1620949020000|2021-05-13 23:37:00|83539|83489|83539.8|83489.8|83543.7|83493.7|83539|83489|38
1620949030000|2021-05-13 23:37:10|83540.2|83490.2|83540.4|83490.4|83543.7|83493.7|83538.5|83488.5|30
1620949040000|2021-05-13 23:37:20|83541.4|83491.4|83539.9|83489.9|83543.6|83493.6|83536.9|83486.9|43
1620949050000|2021-05-13 23:37:30|83539.8|83489.8|83541.7|83491.7|83545|83495|83538.5|83488.5|20
1620949060000|2021-05-13 23:37:40|83541.6|83491.6|83539.3|83489.3|83542.4|83492.4|83535.8|83485.8|39
1620949070000|2021-05-13 23:37:50|83538.3|83488.3|83542.3|83492.3|83544.6|83494.6|83536.5|83486.5|66
1620949080000|2021-05-13 23:38:00|83540.9|83490.9|83542|83492|83543.7|83493.7|83539.2|83489.2|60
1620949090000|2021-05-13 23:38:10|83541.4|83491.4|83540.5|83490.5|83543.6|83493.6|83538.8|83488.8|53
1620949100000|2021-05-13 23:38:20|83539.5|83489.5|83538.4|83488.4|83540.4|83490.4|83535|83485|48
1620949110000|2021-05-13 23:38:30|83537.5|83487.5|83538.9|83488.9|83541.7|83491.7|83535.7|83485.7|35
1620949120000|2021-05-13 23:38:40|83538.3|83488.3|83539.5|83489.5|83539.5|83489.5|83535.5|83485.5|35
1620949130000|2021-05-13 23:38:50|83537.7|83487.7|83546.3|83496.3|83548.6|83498.6|83536.7|83486.7|76
1620949140000|2021-05-13 23:39:00|83545.3|83495.3|83542.8|83492.8|83548.1|83498.1|83541.1|83491.1|51
1620949150000|2021-05-13 23:39:10|83543.6|83493.6|83540.1|83490.1|83544.9|83494.9|83540.1|83490.1|22
1620949160000|2021-05-13 23:39:20|83538.9|83488.9|83544.2|83494.2|83544.3|83494.3|83538.7|83488.7|37
1620949170000|2021-05-13 23:39:30|83544|83494|83544.2|83494.2|83546.6|83496.6|83539.6|83489.6|46
1620949180000|2021-05-13 23:39:40|83543|83493|83543|83493|83544.8|83494.8|83541.2|83491.2|29
1620949190000|2021-05-13 23:39:50|83543.2|83493.2|83543|83493|83543.6|83493.6|83541.7|83491.7|33
1620949200000|2021-05-13 23:40:00|83542.9|83492.9|83541.7|83491.7|83544.7|83494.7|83540.4|83490.4|43
1620949210000|2021-05-13 23:40:10|83540.8|83490.8|83542.7|83492.7|83542.8|83492.8|83539|83489|20
1620949220000|2021-05-13 23:40:20|83543|83493|83542.8|83492.8|83543.2|83493.2|83540.1|83490.1|42
1620949230000|2021-05-13 23:40:30|83542.7|83492.7|83544.3|83494.3|83544.5|83494.5|83540|83490|41
1620949240000|2021-05-13 23:40:40|83544.2|83494.2|83542.1|83492.1|83544.2|83494.2|83540.8|83490.8|34
1620949250000|2021-05-13 23:40:50|83542|83492|83541.1|83491.1|83544|83494|83539.4|83489.4|14
1620949260000|2021-05-13 23:41:00|83541.2|83491.2|83547.3|83497.3|83548|83498|83539|83489|38
1620949270000|2021-05-13 23:41:10|83544.1|83494.1|83546.5|83496.5|83548.2|83498.2|83544.1|83494.1|34
1620949280000|2021-05-13 23:41:20|83546.3|83496.3|83544.2|83494.2|83548.7|83498.7|83543|83493|25
1620949290000|2021-05-13 23:41:30|83544.9|83494.9|83542.7|83492.7|83549.2|83499.2|83542|83492|33
1620949300000|2021-05-13 23:41:40|83544.1|83494.1|83542.3|83492.3|83544.1|83494.1|83541.7|83491.7|19
1620949310000|2021-05-13 23:41:50|83541.8|83491.8|83542.7|83492.7|83542.7|83492.7|83540.3|83490.3|12
1620949320000|2021-05-13 23:42:00|83543.1|83493.1|83555.2|83505.2|83555.7|83505.7|83541.8|83491.8|42
1620949330000|2021-05-13 23:42:10|83555.1|83505.1|83628|83578|83702.2|83592.8|83555|83505|58
1620949340000|2021-05-13 23:42:20|83628.3|83578.3|83623.3|83573.3|83628.3|83578.3|83623.3|83573.3|44
1620949350000|2021-05-13 23:42:30|83624.8|83574.8|83620|83570|83626.5|83576.5|83620|83570|59
1620949360000|2021-05-13 23:42:40|83619.8|83569.8|83622.9|83572.9|83624.8|83574.8|83619|83569|31
1620949370000|2021-05-13 23:42:50|83622.7|83572.7|83621.6|83571.6|83625.1|83575.1|83621|83571|30
1620949380000|2021-05-13 23:43:00|83622|83572|83604.6|83554.6|83626.5|83576.5|83597.8|83547.8|33
1620949390000|2021-05-13 23:43:10|83604.5|83554.5|83604.9|83554.9|83611.8|83561.8|83604.4|83554.4|57
1620949400000|2021-05-13 23:43:20|83607.8|83557.8|83605.8|83555.8|83611.8|83561.8|83602.7|83552.7|34
1620949410000|2021-05-13 23:43:30|83604.7|83554.7|83604|83554|83610.3|83560.3|83602.7|83552.7|45
1620949420000|2021-05-13 23:43:40|83604.1|83554.1|83605.4|83555.4|83606.6|83556.6|83604.1|83554.1|28
1620949430000|2021-05-13 23:43:50|83606.1|83556.1|83605.2|83555.2|83613.1|83563.1|83605.2|83555.2|41
1620949440000|2021-05-13 23:44:00|83604|83554|83603.3|83553.3|83605.7|83555.7|83602.8|83552.8|24
1620949450000|2021-05-13 23:44:10|83606|83556|83607.6|83557.6|83608.6|83558.6|83602.7|83552.7|52
1620949460000|2021-05-13 23:44:20|83607.4|83557.4|83611.5|83561.5|83613|83563|83603.7|83553.7|30
1620949470000|2021-05-13 23:44:30|83611.9|83561.9|83608.8|83558.8|83612.1|83562.1|83605.9|83555.9|18
1620949480000|2021-05-13 23:44:40|83605.3|83555.3|83624.3|83574.3|83636.9|83586.9|83605.3|83555.3|70
1620949490000|2021-05-13 23:44:50|83624.8|83574.8|83623.7|83573.7|83625.3|83575.3|83621.8|83571.8|28
1620949500000|2021-05-13 23:45:00|83623.6|83573.6|83621.4|83571.4|83624.7|83574.7|83621.1|83571.1|30
1620949510000|2021-05-13 23:45:10|83619.7|83569.7|83619.2|83569.2|83622.2|83572.2|83617.8|83567.8|43
1620949520000|2021-05-13 23:45:20|83618.5|83568.5|83616.4|83566.4|83618.5|83568.5|83614.4|83564.4|25
1620949530000|2021-05-13 23:45:30|83613.2|83563.2|83619.5|83569.5|83619.5|83569.5|83612.4|83562.4|20
1620949540000|2021-05-13 23:45:40|83619.4|83569.4|83604|83554|83619.5|83569.5|83600.2|83550.2|30
1620949550000|2021-05-13 23:45:50|83610.5|83560.5|83602.9|83552.9|83610.7|83560.7|83602.3|83552.3|34
1620949560000|2021-05-13 23:46:00|83603.7|83553.7|83602.1|83552.1|83606.3|83556.3|83601|83551|36
1620949570000|2021-05-13 23:46:10|83602.9|83552.9|83603.3|83553.3|83605.1|83555.1|83601.7|83551.7|37
1620949580000|2021-05-13 23:46:20|83603.8|83553.8|83603.5|83553.5|83605.3|83555.3|83601.9|83551.9|37
1620949590000|2021-05-13 23:46:30|83602|83552|83604.7|83554.7|83604.7|83554.7|83602|83552|20
1620949600000|2021-05-13 23:46:40|83605.9|83555.9|83605.2|83555.2|83605.9|83555.9|83603.2|83553.2|29
1620949610000|2021-05-13 23:46:50|83605.1|83555.1|83606.7|83556.7|83608|83558|83604.2|83554.2|68
1620949620000|2021-05-13 23:47:00|83606.4|83556.4|83603.4|83553.4|83608.6|83558.6|83601.3|83551.3|53
1620949630000|2021-05-13 23:47:10|83602.4|83552.4|83606.4|83556.4|83609.5|83559.5|83601.7|83551.7|34
1620949640000|2021-05-13 23:47:20|83606.6|83556.6|83609.3|83559.3|83609.3|83559.3|83605.8|83555.8|7
1620949650000|2021-05-13 23:47:30|83608.6|83558.6|83608.1|83558.1|83609.7|83559.7|83606.8|83556.8|32
1620949660000|2021-05-13 23:47:40|83607.4|83557.4|83604.2|83554.2|83609.1|83559.1|83604|83554|39
1620949670000|2021-05-13 23:47:50|83603.7|83553.7|83606.4|83556.4|83608.5|83558.5|83603.7|83553.7|30
1620949680000|2021-05-13 23:48:00|83606.6|83556.6|83614.9|83564.9|83619.9|83569.9|83603.1|83553.1|29
1620949690000|2021-05-13 23:48:10|83616.3|83566.3|83611|83561|83616.3|83566.3|83609.7|83559.7|43
1620949700000|2021-05-13 23:48:20|83610.5|83560.5|83612.3|83562.3|83612.3|83562.3|83610|83560|16
1620949710000|2021-05-13 23:48:30|83610.9|83560.9|83590.2|83540.2|83610.9|83560.9|83588.5|83538.5|51
1620949720000|2021-05-13 23:48:40|83589.9|83539.9|83588.4|83538.4|83592.2|83542.2|83588.3|83538.3|14
1620949730000|2021-05-13 23:48:50|83588.6|83538.6|83591.5|83541.5|83591.5|83541.5|83588.1|83538.1|29
1620949740000|2021-05-13 23:49:00|83591.2|83541.2|83595.9|83545.9|83596.5|83546.5|83591|83541|25
1620949750000|2021-05-13 23:49:10|83595|83545|83582.7|83532.7|83595|83545|83579.1|83529.1|36
1620949760000|2021-05-13 23:49:20|83583.6|83533.6|83579.6|83529.6|83583.6|83533.6|83579.2|83529.2|30
1620949770000|2021-05-13 23:49:30|83579.8|83529.8|83579.4|83529.4|83579.8|83529.8|83578.8|83528.8|4
1620949780000|2021-05-13 23:49:40|83579.3|83529.3|83580.8|83530.8|83582.6|83532.6|83578.8|83528.8|15
1620949790000|2021-05-13 23:49:50|83580.7|83530.7|83582.1|83532.1|83582.1|83532.1|83580.7|83530.7|20
1620949800000|2021-05-13 23:50:00|83582.3|83532.3|83581.5|83531.5|83582.3|83532.3|83581.4|83531.4|6
1620949810000|2021-05-13 23:50:10|83581.6|83531.6|83581.3|83531.3|83582.1|83532.1|83580.7|83530.7|12
1620949820000|2021-05-13 23:50:20|83581.4|83531.4|83581.6|83531.6|83582.4|83532.4|83580.2|83530.2|16
1620949830000|2021-05-13 23:50:30|83582|83532|83581|83531|83582|83532|83580.8|83530.8|11
1620949840000|2021-05-13 23:50:40|83581.4|83531.4|83580.8|83530.8|83582.2|83532.2|83580.8|83530.8|6
1620949850000|2021-05-13 23:50:50|83582.1|83532.1|83580.8|83530.8|83582.1|83532.1|83580|83530|13
1620949860000|2021-05-13 23:51:00|83580.4|83530.4|83578.8|83528.8|83580.5|83530.5|83578.3|83528.3|21
1620949870000|2021-05-13 23:51:10|83578.3|83528.3|83579.8|83529.8|83580.3|83530.3|83578.3|83528.3|17
1620949880000|2021-05-13 23:51:20|83579.4|83529.4|83577.3|83527.3|83579.4|83529.4|83574.6|83524.6|22
1620949890000|2021-05-13 23:51:30|83577.9|83527.9|83575.9|83525.9|83578|83528|83575.3|83525.3|15
1620949900000|2021-05-13 23:51:40|83575.7|83525.7|83574.5|83524.5|83577.9|83527.9|83574.5|83524.5|13
1620949910000|2021-05-13 23:51:50|83574.8|83524.8|83569.9|83519.9|83580.5|83530.5|83563.2|83513.2|52
1620949920000|2021-05-13 23:52:00|83569.8|83519.8|83570.2|83520.2|83576.4|83526.4|83567.7|83517.7|25
1620949930000|2021-05-13 23:52:10|83570.7|83520.7|83569.8|83519.8|83571.4|83521.4|83568.1|83518.1|21
1620949940000|2021-05-13 23:52:20|83569.9|83519.9|83571.2|83521.2|83571.7|83521.7|83569.9|83519.9|15
1620949950000|2021-05-13 23:52:30|83571|83521|83567.6|83517.6|83571.3|83521.3|83567.6|83517.6|13
1620949960000|2021-05-13 23:52:40|83566.4|83516.4|83571.5|83521.5|83581.8|83531.8|83565.6|83515.6|36
1620949970000|2021-05-13 23:52:50|83571.2|83521.2|83568.8|83518.8|83578.8|83528.8|83567.8|83517.8|72
1620949980000|2021-05-13 23:53:00|83568.9|83518.9|83569.5|83519.5|83570.8|83520.8|83568|83518|51
1620949990000|2021-05-13 23:53:10|83569.7|83519.7|83567.2|83517.2|83569.7|83519.7|83566.7|83516.7|70
1620950000000|2021-05-13 23:53:20|83567.8|83517.8|83572.9|83522.9|83574.1|83524.1|83566.9|83516.9|73
1620950010000|2021-05-13 23:53:30|83575.9|83525.9|83575.7|83525.7|83576.3|83526.3|83572.7|83522.7|57
1620950020000|2021-05-13 23:53:40|83575.8|83525.8|83576.9|83526.9|83579.1|83529.1|83574.8|83524.8|37
1620950030000|2021-05-13 23:53:50|83577.7|83527.7|83579.2|83529.2|83580.1|83530.1|83576.2|83526.2|37
1620950040000|2021-05-13 23:54:00|83578.9|83528.9|83578.4|83528.4|83579.1|83529.1|83577.7|83527.7|32
1620950050000|2021-05-13 23:54:10|83578.9|83528.9|83587|83537|83592.4|83542.4|83577.6|83527.6|34
1620950060000|2021-05-13 23:54:20|83586.8|83536.8|83587.1|83537.1|83594.2|83544.2|83585.4|83535.4|65
1620950070000|2021-05-13 23:54:30|83585.5|83535.5|83588.3|83538.3|83594.7|83544.7|83585.5|83535.5|66
1620950080000|2021-05-13 23:54:40|83588|83538|83587.9|83537.9|83593.9|83543.9|83586.3|83536.3|40
1620950090000|2021-05-13 23:54:50|83588.5|83538.5|83586|83536|83588.5|83538.5|83581.9|83531.9|18
1620950100000|2021-05-13 23:55:00|83583.7|83533.7|83587.8|83537.8|83588.3|83538.3|83583.7|83533.7|5
1620950110000|2021-05-13 23:55:10|83588.3|83538.3|83590.8|83540.8|83594|83544|83583.4|83533.4|59
1620950120000|2021-05-13 23:55:20|83590.4|83540.4|83588.2|83538.2|83597.5|83547.5|83586.6|83536.6|74
1620950130000|2021-05-13 23:55:30|83590.1|83540.1|83590.1|83540.1|83595.2|83545.2|83587.9|83537.9|30
1620950140000|2021-05-13 23:55:40|83590.3|83540.3|83589.5|83539.5|83590.7|83540.7|83588.7|83538.7|54
1620950150000|2021-05-13 23:55:50|83589.2|83539.2|83589.8|83539.8|83591.4|83541.4|83587.5|83537.5|24
1620950160000|2021-05-13 23:56:00|83590|83540|83588.1|83538.1|83593.7|83543.7|83587.5|83537.5|34
1620950170000|2021-05-13 23:56:10|83588.7|83538.7|83588.8|83538.8|83595.8|83545.8|83585.1|83535.1|41
1620950180000|2021-05-13 23:56:20|83589.7|83539.7|83588.1|83538.1|83589.7|83539.7|83585.4|83535.4|21
1620950190000|2021-05-13 23:56:30|83588.4|83538.4|83586.7|83536.7|83593.7|83543.7|83586.1|83536.1|65
1620950200000|2021-05-13 23:56:40|83587.3|83537.3|83589|83539|83592.2|83542.2|83586.8|83536.8|46
1620950210000|2021-05-13 23:56:50|83590.2|83540.2|83587.5|83537.5|83593.3|83543.3|83586.4|83536.4|40
1620950220000|2021-05-13 23:57:00|83587.6|83537.6|83586.4|83536.4|83588.8|83538.8|83585.4|83535.4|68
1620950230000|2021-05-13 23:57:10|83586.3|83536.3|83585.9|83535.9|83592.8|83542.8|83585.9|83535.9|44
1620950240000|2021-05-13 23:57:20|83585.3|83535.3|83584.9|83534.9|83591.6|83541.6|83582.3|83532.3|38
1620950250000|2021-05-13 23:57:30|83584.8|83534.8|83582.3|83532.3|83585.7|83535.7|83581.7|83531.7|41
1620950260000|2021-05-13 23:57:40|83584.2|83534.2|83583.1|83533.1|83586.6|83536.6|83581.7|83531.7|18
1620950270000|2021-05-13 23:57:50|83583.3|83533.3|83583.2|83533.2|83587.3|83537.3|83581.9|83531.9|68
1620950280000|2021-05-13 23:58:00|83583.4|83533.4|83584.1|83534.1|83585.7|83535.7|83582.3|83532.3|23
1620950290000|2021-05-13 23:58:10|83581.6|83531.6|83593.4|83543.4|83594.2|83544.2|83581.6|83531.6|35
1620950300000|2021-05-13 23:58:20|83593.8|83543.8|83587.2|83537.2|83595.5|83545.5|83583.7|83533.7|30
1620950310000|2021-05-13 23:58:30|83582.7|83532.7|83586.7|83536.7|83587.6|83537.6|83582.7|83532.7|25
1620950320000|2021-05-13 23:58:40|83586.4|83536.4|83583.2|83533.2|83586.7|83536.7|83583.2|83533.2|28
1620950330000|2021-05-13 23:58:50|83584.4|83534.4|83589.2|83539.2|83590.8|83540.8|83584.4|83534.4|15
1620950340000|2021-05-13 23:59:00|83589.7|83539.7|83586.5|83536.5|83590.1|83540.1|83583.1|83533.1|26
1620950350000|2021-05-13 23:59:10|83587.9|83537.9|83589|83539|83589.3|83539.3|83579|83529|66
1620950360000|2021-05-13 23:59:20|83589.4|83539.4|83588.9|83538.9|83589.4|83539.4|83587.9|83537.9|25
1620950370000|2021-05-13 23:59:30|83588.6|83538.6|83586.4|83536.4|83590.7|83540.7|83582.2|83532.2|31
1620950380000|2021-05-13 23:59:40|83585.9|83535.9|83584|83534|83589.7|83539.7|83583|83533|20
1620950390000|2021-05-13 23:59:50|83584.5|83534.5|83585.2|83535.2|83589.3|83539.3|83584.4|83534.4|22
1620950400000|2021-05-14 00:00:00|83591.8|83541.8|83589.3|83539.3|83591.8|83541.8|83586.7|83536.7|61
1620950410000|2021-05-14 00:00:10|83590|83540|83582.3|83532.3|83590|83540|83581.4|83531.4|39
1620950420000|2021-05-14 00:00:20|83583.4|83533.4|83590.2|83540.2|83591|83541|83580.7|83530.7|31
1620950430000|2021-05-14 00:00:30|83591.2|83541.2|83579.5|83529.5|83591.7|83541.7|83579.5|83529.5|62
1620950440000|2021-05-14 00:00:40|83579.6|83529.6|83582|83532|83585.2|83535.2|83574.6|83524.6|57
1620950450000|2021-05-14 00:00:50|83580.7|83530.7|83579.6|83529.6|83582.7|83532.7|83578.2|83528.2|31
1620950460000|2021-05-14 00:01:00|83580.7|83530.7|83581.9|83531.9|83581.9|83531.9|83578.8|83528.8|40
1620950470000|2021-05-14 00:01:10|83582.3|83532.3|83584.5|83534.5|83584.5|83534.5|83579.9|83529.9|29
1620950480000|2021-05-14 00:01:20|83592.6|83542.6|83586.4|83536.4|83592.6|83542.6|83580.9|83530.9|41
1620950490000|2021-05-14 00:01:30|83586.6|83536.6|83584.2|83534.2|83586.6|83536.6|83584.2|83534.2|13
1620950500000|2021-05-14 00:01:40|83584|83534|83576.9|83526.9|83584|83534|83576.9|83526.9|14
1620950510000|2021-05-14 00:01:50|83577.9|83527.9|83575.7|83525.7|83577.9|83527.9|83573.3|83523.3|6
1620950520000|2021-05-14 00:02:00|83574.6|83524.6|83579.8|83529.8|83581.3|83531.3|83574.6|83524.6|21
1620950530000|2021-05-14 00:02:10|83585.3|83535.3|83583.6|83533.6|83585.3|83535.3|83582.8|83532.8|15
1620950540000|2021-05-14 00:02:20|83583.5|83533.5|83589.6|83539.6|83594.8|83544.8|83583.5|83533.5|42
1620950550000|2021-05-14 00:02:30|83589.3|83539.3|83590.6|83540.6|83595.8|83545.8|83589|83539|41
1620950560000|2021-05-14 00:02:40|83590.5|83540.5|83588.9|83538.9|83590.5|83540.5|83588.6|83538.6|16
1620950570000|2021-05-14 00:02:50|83588.5|83538.5|83593.8|83543.8|83593.8|83543.8|83588|83538|13
1620950580000|2021-05-14 00:03:00|83594.1|83544.1|83596.8|83546.8|83597.2|83547.2|83587.4|83537.4|38
1620950590000|2021-05-14 00:03:10|83596|83546|83594.4|83544.4|83596.4|83546.4|83593.6|83543.6|28
1620950600000|2021-05-14 00:03:20|83593.6|83543.6|83595.3|83545.3|83596.3|83546.3|83593.5|83543.5|15
1620950610000|2021-05-14 00:03:30|83595.4|83545.4|83595.1|83545.1|83598.1|83548.1|83595.1|83545.1|26
1620950620000|2021-05-14 00:03:40|83592.5|83542.5|83601.6|83551.6|83602.4|83552.4|83589.6|83539.6|58
1620950630000|2021-05-14 00:03:50|83601.4|83551.4|83609.8|83559.8|83615.2|83565.2|83601.4|83551.4|57
1620950640000|2021-05-14 00:04:00|83608.1|83558.1|83605.4|83555.4|83615.9|83565.9|83603.6|83553.6|34
1620950650000|2021-05-14 00:04:10|83604.3|83554.3|83608.6|83558.6|83613.5|83563.5|83604.3|83554.3|32
1620950660000|2021-05-14 00:04:20|83608.5|83558.5|83607|83557|83609.6|83559.6|83606.4|83556.4|20
1620950670000|2021-05-14 00:04:30|83606.9|83556.9|83605.2|83555.2|83612.1|83562.1|83604.7|83554.7|31
1620950680000|2021-05-14 00:04:40|83605.8|83555.8|83607.5|83557.5|83607.7|83557.7|83604.4|83554.4|30
1620950690000|2021-05-14 00:04:50|83607.6|83557.6|83611|83561|83611.5|83561.5|83604.4|83554.4|33
1620950700000|2021-05-14 00:05:00|83610.4|83560.4|83682.7|83632.7|83691.6|83641.6|83610.4|83560.4|66
1620950710000|2021-05-14 00:05:10|83681.9|83631.9|83667.5|83617.5|83682.3|83632.3|83664.7|83614.7|53
1620950720000|2021-05-14 00:05:20|83665.8|83615.8|83665.8|83615.8|83670.2|83620.2|83665.4|83615.4|43
1620950730000|2021-05-14 00:05:30|83667|83617|83674.7|83624.7|83675.5|83625.5|83666.8|83616.8|35
1620950740000|2021-05-14 00:05:40|83666.2|83616.2|83673.5|83623.5|83677.1|83627.1|83666.2|83616.2|45
1620950750000|2021-05-14 00:05:50|83673.6|83623.6|83670.9|83620.9|83673.6|83623.6|83667.3|83617.3|28
1620950760000|2021-05-14 00:06:00|83670.8|83620.8|83669.1|83619.1|83671.8|83621.8|83669.1|83619.1|22
1620950770000|2021-05-14 00:06:10|83676|83626|83668.5|83618.5|83677.1|83627.1|83668.2|83618.2|30
1620950780000|2021-05-14 00:06:20|83668.8|83618.8|83672.1|83622.1|83672.6|83622.6|83666.8|83616.8|31
1620950790000|2021-05-14 00:06:30|83672|83622|83643|83593|83672|83622|83635|83585|45
1620950800000|2021-05-14 00:06:40|83642.9|83592.9|83627.4|83577.4|83643.7|83593.7|83621.1|83571.1|40
1620950810000|2021-05-14 00:06:50|83628.4|83578.4|83627.5|83577.5|83630.1|83580.1|83625.6|83575.6|29
1620950820000|2021-05-14 00:07:00|83627|83577|83626.6|83576.6|83628.4|83578.4|83626.1|83576.1|21
1620950830000|2021-05-14 00:07:10|83626.8|83576.8|83622.6|83572.6|83628.4|83578.4|83621.9|83571.9|36
1620950840000|2021-05-14 00:07:20|83621.8|83571.8|83622|83572|83622.5|83572.5|83619.3|83569.3|32
1620950850000|2021-05-14 00:07:30|83624.2|83574.2|83625|83575|83625.6|83575.6|83622.2|83572.2|28
1620950860000|2021-05-14 00:07:40|83627.1|83577.1|83600|83550|83629|83579|83597.7|83547.7|25
1620950870000|2021-05-14 00:07:50|83601.1|83551.1|83606.4|83556.4|83609.9|83559.9|83597.6|83547.6|59
1620950880000|2021-05-14 00:08:00|83606.1|83556.1|83604.3|83554.3|83609.5|83559.5|83604.3|83554.3|48
1620950890000|2021-05-14 00:08:10|83604|83554|83603.2|83553.2|83604.6|83554.6|83602.9|83552.9|22
1620950900000|2021-05-14 00:08:20|83603|83553|83596.8|83546.8|83603.4|83553.4|83593.7|83543.7|28
1620950910000|2021-05-14 00:08:30|83595|83545|83595.3|83545.3|83597.7|83547.7|83594.6|83544.6|22
1620950920000|2021-05-14 00:08:40|83595.4|83545.4|83596.1|83546.1|83596.7|83546.7|83595|83545|19
1620950930000|2021-05-14 00:08:50|83595.6|83545.6|83591.6|83541.6|83597.3|83547.3|83591.2|83541.2|20
1620950940000|2021-05-14 00:09:00|83591.3|83541.3|83598.9|83548.9|83603.9|83553.9|83590.6|83540.6|46
1620950950000|2021-05-14 00:09:10|83600|83550|83597.5|83547.5|83603.3|83553.3|83591.3|83541.3|41
1620950960000|2021-05-14 00:09:20|83598|83548|83597.4|83547.4|83598.6|83548.6|83595.6|83545.6|29
1620950970000|2021-05-14 00:09:30|83597.7|83547.7|83612.3|83562.3|83619.1|83569.1|83597.7|83547.7|42
1620950980000|2021-05-14 00:09:40|83612|83562|83635|83585|83649.2|83599.2|83611.5|83561.5|52
1620950990000|2021-05-14 00:09:50|83635.2|83585.2|83634.2|83584.2|83637.7|83587.7|83632.9|83582.9|22
1620951000000|2021-05-14 00:10:00|83632.1|83582.1|83633.1|83583.1|83636.7|83586.7|83629.9|83579.9|32
1620951010000|2021-05-14 00:10:10|83633.3|83583.3|83631.6|83581.6|83633.3|83583.3|83630.2|83580.2|22
1620951020000|2021-05-14 00:10:20|83631.8|83581.8|83633.9|83583.9|83633.9|83583.9|83630.8|83580.8|27
1620951030000|2021-05-14 00:10:30|83633.7|83583.7|83626.5|83576.5|83634.1|83584.1|83623.1|83573.1|36
1620951040000|2021-05-14 00:10:40|83627.4|83577.4|83625.6|83575.6|83628.7|83578.7|83624.3|83574.3|40
1620951050000|2021-05-14 00:10:50|83626.3|83576.3|83629.6|83579.6|83630.5|83580.5|83625.3|83575.3|22
1620951060000|2021-05-14 00:11:00|83630.6|83580.6|83628.7|83578.7|83631.1|83581.1|83628.2|83578.2|16
1620951070000|2021-05-14 00:11:10|83628.9|83578.9|83628.8|83578.8|83632.2|83582.2|83628.6|83578.6|35
1620951080000|2021-05-14 00:11:20|83628.3|83578.3|83626.4|83576.4|83629.1|83579.1|83626.1|83576.1|26
1620951090000|2021-05-14 00:11:30|83625.8|83575.8|83628.9|83578.9|83635.9|83585.9|83625.8|83575.8|44
1620951100000|2021-05-14 00:11:40|83629.9|83579.9|83627.8|83577.8|83630|83580|83626.6|83576.6|34
1620951110000|2021-05-14 00:11:50|83627.5|83577.5|83630.7|83580.7|83633.6|83583.6|83626.4|83576.4|11
1620951120000|2021-05-14 00:12:00|83630.3|83580.3|83626.2|83576.2|83630.4|83580.4|83626.2|83576.2|21
1620951130000|2021-05-14 00:12:10|83626|83576|83629.7|83579.7|83636.7|83586.7|83625.2|83575.2|10
1620951140000|2021-05-14 00:12:20|83629.4|83579.4|83628.4|83578.4|83635.3|83585.3|83625.9|83575.9|23
1620951150000|2021-05-14 00:12:30|83620.5|83570.5|83627.2|83577.2|83630|83580|83620.5|83570.5|18
1620951160000|2021-05-14 00:12:40|83628|83578|83632.4|83582.4|83632.4|83582.4|83624.8|83574.8|14
1620951170000|2021-05-14 00:12:50|83629.1|83579.1|83629.9|83579.9|83633.7|83583.7|83629|83579|14
1620951180000|2021-05-14 00:13:00|83630|83580|83632.9|83582.9|83636.5|83586.5|83627.3|83577.3|15
1620951190000|2021-05-14 00:13:10|83626.9|83576.9|83633.7|83583.7|83636|83586|83626.9|83576.9|13
1620951200000|2021-05-14 00:13:20|83634.2|83584.2|83636.6|83586.6|83637|83587|83632.6|83582.6|19
1620951210000|2021-05-14 00:13:30|83634.5|83584.5|83632.7|83582.7|83636|83586|83627.3|83577.3|22
1620951220000|2021-05-14 00:13:40|83633.4|83583.4|83633.6|83583.6|83634.4|83584.4|83632|83582|24
1620951230000|2021-05-14 00:13:50|83633.4|83583.4|83627.1|83577.1|83634.3|83584.3|83626.4|83576.4|29
1620951240000|2021-05-14 00:14:00|83626.9|83576.9|83631|83581|83638.2|83588.2|83625.7|83575.7|47
1620951250000|2021-05-14 00:14:10|83631.5|83581.5|83640.8|83590.8|83655.2|83605.2|83629.6|83579.6|30
1620951260000|2021-05-14 00:14:20|83636.8|83586.8|83639|83589|83641.9|83591.9|83634.2|83584.2|25
1620951270000|2021-05-14 00:14:30|83638.7|83588.7|83639.1|83589.1|83640.4|83590.4|83638.7|83588.7|22
1620951280000|2021-05-14 00:14:40|83640.1|83590.1|83639.3|83589.3|83642.8|83592.8|83638.3|83588.3|39
1620951290000|2021-05-14 00:14:50|83639.1|83589.1|83639.3|83589.3|83640.6|83590.6|83637.4|83587.4|22
1620951300000|2021-05-14 00:15:00|83639.1|83589.1|83639.2|83589.2|83642.2|83592.2|83638|83588|34
1620951310000|2021-05-14 00:15:10|83642|83592|83640.2|83590.2|83648.7|83598.7|83639.6|83589.6|54
1620951320000|2021-05-14 00:15:20|83641.2|83591.2|83641.1|83591.1|83648.1|83598.1|83638.5|83588.5|47
1620951330000|2021-05-14 00:15:30|83641.4|83591.4|83637.9|83587.9|83642.3|83592.3|83636.5|83586.5|46
1620951340000|2021-05-14 00:15:40|83640|83590|83639.8|83589.8|83642.1|83592.1|83638.2|83588.2|38
1620951350000|2021-05-14 00:15:50|83639.7|83589.7|83634.2|83584.2|83640.2|83590.2|83633.7|83583.7|37
1620951360000|2021-05-14 00:16:00|83635.7|83585.7|83634.1|83584.1|83637.3|83587.3|83629.5|83579.5|35
1620951370000|2021-05-14 00:16:10|83634.9|83584.9|83630.4|83580.4|83634.9|83584.9|83625.8|83575.8|49
1620951380000|2021-05-14 00:16:20|83630.9|83580.9|83628.7|83578.7|83631.1|83581.1|83627.2|83577.2|23
1620951390000|2021-05-14 00:16:30|83628|83578|83627.8|83577.8|83629.5|83579.5|83627.7|83577.7|19
1620951400000|2021-05-14 00:16:40|83629|83579|83626.7|83576.7|83632.3|83582.3|83625.1|83575.1|25
1620951410000|2021-05-14 00:16:50|83626.8|83576.8|83624.7|83574.7|83627.5|83577.5|83623|83573|36
1620951420000|2021-05-14 00:17:00|83624.5|83574.5|83621.5|83571.5|83625|83575|83620.2|83570.2|35
1620951430000|2021-05-14 00:17:10|83621.7|83571.7|83614.2|83564.2|83621.7|83571.7|83611.8|83561.8|45
1620951440000|2021-05-14 00:17:20|83614.9|83564.9|83620.2|83570.2|83620.6|83570.6|83614.9|83564.9|23
1620951450000|2021-05-14 00:17:30|83619.4|83569.4|83620.7|83570.7|83621.6|83571.6|83617.6|83567.6|25
1620951460000|2021-05-14 00:17:40|83621.5|83571.5|83621.4|83571.4|83622.4|83572.4|83621.1|83571.1|17
1620951470000|2021-05-14 00:17:50|83614|83564|83571.8|83521.8|83624|83564|83550.8|83475.7|77
1620951480000|2021-05-14 00:18:00|83570.8|83520.8|83533.8|83483.8|83570.8|83520.8|83529.6|83479.6|75
1620951490000|2021-05-14 00:18:10|83532.6|83482.6|83579.7|83529.7|83579.7|83529.7|83521.8|83471.8|72
1620951500000|2021-05-14 00:18:20|83580.2|83530.2|83578.8|83528.8|83582.3|83532.3|83564.3|83514.3|73
1620951510000|2021-05-14 00:18:30|83579|83529|83576.2|83526.2|83579.1|83529.1|83566.7|83516.7|41
1620951520000|2021-05-14 00:18:40|83575.5|83525.5|83580.8|83530.8|83580.8|83530.8|83573.2|83523.2|21
1620951530000|2021-05-14 00:18:50|83580.6|83530.6|83579.9|83529.9|83584.4|83534.4|83579.5|83529.5|31
1620951540000|2021-05-14 00:19:00|83579.8|83529.8|83582.3|83532.3|83587.7|83537.7|83577.5|83527.5|57
1620951550000|2021-05-14 00:19:10|83582|83532|83587.5|83537.5|83587.5|83537.5|83578.5|83528.5|51
1620951560000|2021-05-14 00:19:20|83594.9|83544.9|83582.8|83532.8|83594.9|83544.9|83581|83531|28
1620951570000|2021-05-14 00:19:30|83578.7|83528.7|83583.9|83533.9|83584.9|83534.9|83578.7|83528.7|31
1620951580000|2021-05-14 00:19:40|83583.7|83533.7|83588.9|83538.9|83590.8|83540.8|83583.6|83533.6|44
1620951590000|2021-05-14 00:19:50|83588.5|83538.5|83589.4|83539.4|83589.4|83539.4|83583.3|83533.3|38
1620951600000|2021-05-14 00:20:00|83589.3|83539.3|83585.6|83535.6|83591.2|83541.2|83580.7|83530.7|49
1620951610000|2021-05-14 00:20:10|83586.8|83536.8|83587|83537|83587.2|83537.2|83584.9|83534.9|28
1620951620000|2021-05-14 00:20:20|83586.6|83536.6|83586.6|83536.6|83590.3|83540.3|83580.6|83530.6|20
1620951630000|2021-05-14 00:20:30|83586.2|83536.2|83585.2|83535.2|83586.6|83536.6|83579.5|83529.5|34
1620951640000|2021-05-14 00:20:40|83590|83540|83584.7|83534.7|83590|83540|83584|83534|33
1620951650000|2021-05-14 00:20:50|83585.2|83535.2|83583.4|83533.4|83585.4|83535.4|83580.2|83530.2|20
1620951660000|2021-05-14 00:21:00|83583.1|83533.1|83582.6|83532.6|83583.1|83533.1|83579|83529|33
1620951670000|2021-05-14 00:21:10|83581.5|83531.5|83580.5|83530.5|83585.7|83535.7|83580.4|83530.4|21
1620951680000|2021-05-14 00:21:20|83579.8|83529.8|83578.8|83528.8|83584.6|83534.6|83578.3|83528.3|25
1620951690000|2021-05-14 00:21:30|83579.5|83529.5|83579.7|83529.7|83585.3|83535.3|83577|83527|51
1620951700000|2021-05-14 00:21:40|83580.1|83530.1|83584|83534|83584.1|83534.1|83578.4|83528.4|30
1620951710000|2021-05-14 00:21:50|83583.7|83533.7|83586.7|83536.7|83587.9|83537.9|83581|83531|26
1620951720000|2021-05-14 00:22:00|83586.9|83536.9|83589.1|83539.1|83590.2|83540.2|83586.6|83536.6|27
1620951730000|2021-05-14 00:22:10|83588.8|83538.8|83590.4|83540.4|83591.8|83541.8|83584.1|83534.1|38
1620951740000|2021-05-14 00:22:20|83591|83541|83590.3|83540.3|83591.3|83541.3|83589.8|83539.8|26
1620951750000|2021-05-14 00:22:30|83590.1|83540.1|83592.4|83542.4|83593.1|83543.1|83588.6|83538.6|16
1620951760000|2021-05-14 00:22:40|83592.2|83542.2|83592.6|83542.6|83592.6|83542.6|83590.1|83540.1|25
1620951770000|2021-05-14 00:22:50|83592.8|83542.8|83594.7|83544.7|83596.5|83546.5|83585.7|83535.7|24
1620951780000|2021-05-14 00:23:00|83594|83544|83594.1|83544.1|83595|83545|83589.9|83539.9|25
1620951790000|2021-05-14 00:23:10|83593.7|83543.7|83595.5|83545.5|83596.2|83546.2|83593.2|83543.2|21
1620951800000|2021-05-14 00:23:20|83595.2|83545.2|83593.5|83543.5|83595.3|83545.3|83593.3|83543.3|16
1620951810000|2021-05-14 00:23:30|83593.7|83543.7|83593.8|83543.8|83595|83545|83593.5|83543.5|22
1620951820000|2021-05-14 00:23:40|83593.9|83543.9|83594.4|83544.4|83594.8|83544.8|83593.2|83543.2|26
1620951830000|2021-05-14 00:23:50|83594.6|83544.6|83594.6|83544.6|83596.3|83546.3|83594.3|83544.3|28
1620951840000|2021-05-14 00:24:00|83594.8|83544.8|83595.6|83545.6|83596.4|83546.4|83587.8|83537.8|35
1620951850000|2021-05-14 00:24:10|83595.1|83545.1|83602.5|83552.5|83604.5|83554.5|83591.8|83541.8|36
1620951860000|2021-05-14 00:24:20|83601.7|83551.7|83604.9|83554.9|83611.7|83561.7|83599.9|83549.9|50
1620951870000|2021-05-14 00:24:30|83605.4|83555.4|83607.4|83557.4|83611.7|83561.7|83603.1|83553.1|31
1620951880000|2021-05-14 00:24:40|83608.1|83558.1|83614.1|83564.1|83615|83565|83606.1|83556.1|40
1620951890000|2021-05-14 00:24:50|83613.9|83563.9|83610.4|83560.4|83614.4|83564.4|83603.6|83553.6|37
1620951900000|2021-05-14 00:25:00|83603.2|83553.2|83610|83560|83610|83560|83603.2|83553.2|27
1620951910000|2021-05-14 00:25:10|83609.4|83559.4|83610.9|83560.9|83611.5|83561.5|83604.3|83554.3|41
1620951920000|2021-05-14 00:25:20|83610.8|83560.8|83612.5|83562.5|83614.3|83564.3|83605.8|83555.8|26
1620951930000|2021-05-14 00:25:30|83606.4|83556.4|83606.6|83556.6|83612.9|83562.9|83605.9|83555.9|19
1620951940000|2021-05-14 00:25:40|83612.9|83562.9|83612.2|83562.2|83612.9|83562.9|83606.3|83556.3|17
1620951950000|2021-05-14 00:25:50|83614.8|83564.8|83613.7|83563.7|83615.5|83565.5|83612.2|83562.2|16
1620951960000|2021-05-14 00:26:00|83613.3|83563.3|83613.6|83563.6|83615.1|83565.1|83606.9|83556.9|24
1620951970000|2021-05-14 00:26:10|83612.6|83562.6|83614.6|83564.6|83615.4|83565.4|83612.2|83562.2|28
1620951980000|2021-05-14 00:26:20|83607.1|83557.1|83613.8|83563.8|83613.8|83563.8|83607.1|83557.1|25
1620951990000|2021-05-14 00:26:30|83613.6|83563.6|83614.9|83564.9|83614.9|83564.9|83613.3|83563.3|18
1620952000000|2021-05-14 00:26:40|83615.1|83565.1|83609.4|83559.4|83616.4|83566.4|83608.6|83558.6|21
1620952010000|2021-05-14 00:26:50|83615.9|83565.9|83615|83565|83615.9|83565.9|83613.8|83563.8|24
1620952020000|2021-05-14 00:27:00|83615.2|83565.2|83618.9|83568.9|83619.6|83569.6|83608|83558|18
1620952030000|2021-05-14 00:27:10|83618.7|83568.7|83615.8|83565.8|83618.7|83568.7|83610.5|83560.5|26
1620952040000|2021-05-14 00:27:20|83611.5|83561.5|83613.8|83563.8|83615.5|83565.5|83611.3|83561.3|26
1620952050000|2021-05-14 00:27:30|83613.9|83563.9|83614.6|83564.6|83614.8|83564.8|83613.2|83563.2|24
1620952060000|2021-05-14 00:27:40|83615|83565|83614.5|83564.5|83616.1|83566.1|83611.6|83561.6|16
1620952070000|2021-05-14 00:27:50|83615.5|83565.5|83623.1|83573.1|83624|83574|83614.9|83564.9|49
1620952080000|2021-05-14 00:28:00|83623|83573|83629.2|83579.2|83629.2|83579.2|83617.2|83567.2|52
1620952090000|2021-05-14 00:28:10|83629.3|83579.3|83634.5|83584.5|83635|83585|83627.8|83577.8|54
1620952100000|2021-05-14 00:28:20|83634.7|83584.7|83662|83612|83673.1|83623.1|83633.6|83583.6|55
1620952110000|2021-05-14 00:28:30|83663.6|83613.6|83668.1|83618.1|83668.6|83618.6|83661.1|83611.1|50
1620952120000|2021-05-14 00:28:40|83667.3|83617.3|83692.1|83642.1|83703|83653|83666.5|83616.5|43
1620952130000|2021-05-14 00:28:50|83693.5|83643.5|83684.4|83634.4|83701.3|83651.3|83684.4|83634.4|60
1620952140000|2021-05-14 00:29:00|83690.3|83640.3|83684.7|83634.7|83693.3|83643.3|83683.5|83633.5|53
1620952150000|2021-05-14 00:29:10|83684.6|83634.6|83685.1|83635.1|83689.8|83639.8|83682.6|83632.6|32
1620952160000|2021-05-14 00:29:20|83686.3|83636.3|83686.2|83636.2|83687|83637|83680.4|83630.4|37
1620952170000|2021-05-14 00:29:30|83686.1|83636.1|83686.6|83636.6|83687.3|83637.3|83681.8|83631.8|42
1620952180000|2021-05-14 00:29:40|83686.2|83636.2|83685.2|83635.2|83688.1|83638.1|83685.2|83635.2|42
1620952190000|2021-05-14 00:29:50|83684.7|83634.7|83681.7|83631.7|83685|83635|83681.1|83631.1|39
1620952200000|2021-05-14 00:30:00|83681.8|83631.8|83682.3|83632.3|83683.2|83633.2|83679.4|83629.4|57
1620952210000|2021-05-14 00:30:10|83681.5|83631.5|83676.4|83626.4|83682.6|83632.6|83676.4|83626.4|40
1620952220000|2021-05-14 00:30:20|83677.2|83627.2|83679.3|83629.3|83683.3|83633.3|83677.2|83627.2|46
1620952230000|2021-05-14 00:30:30|83680.1|83630.1|83682.1|83632.1|83689.6|83639.6|83679.3|83629.3|63
1620952240000|2021-05-14 00:30:40|83682|83632|83682.1|83632.1|83685.1|83635.1|83680.5|83630.5|24
1620952250000|2021-05-14 00:30:50|83682.4|83632.4|83683.6|83633.6|83688.3|83638.3|83680.5|83630.5|54
1620952260000|2021-05-14 00:31:00|83683.9|83633.9|83682.6|83632.6|83688.7|83638.7|83681|83631|53
1620952270000|2021-05-14 00:31:10|83683.5|83633.5|83684.4|83634.4|83687.7|83637.7|83681.3|83631.3|41
1620952280000|2021-05-14 00:31:20|83686.3|83636.3|83678.7|83628.7|83687.8|83637.8|83678.7|83628.7|74
1620952290000|2021-05-14 00:31:30|83682.5|83632.5|83679.9|83629.9|83686.3|83636.3|83679.5|83629.5|60
1620952300000|2021-05-14 00:31:40|83681|83631|83683.3|83633.3|83683.3|83633.3|83680.2|83630.2|40
1620952310000|2021-05-14 00:31:50|83683.4|83633.4|83678.6|83628.6|83683.4|83633.4|83677|83627|48
1620952320000|2021-05-14 00:32:00|83679.4|83629.4|83686.3|83636.3|83687.5|83637.5|83675.6|83625.6|71
1620952330000|2021-05-14 00:32:10|83687|83637|83671.4|83621.4|83687.6|83637.6|83668.4|83618.4|72
1620952340000|2021-05-14 00:32:20|83669|83619|83669.2|83619.2|83674.2|83624.2|83667.1|83617.1|69
1620952350000|2021-05-14 00:32:30|83669.1|83619.1|83670.6|83620.6|83675.4|83625.4|83668.2|83618.2|74
1620952360000|2021-05-14 00:32:40|83670.4|83620.4|83670.2|83620.2|83675.3|83625.3|83669.1|83619.1|67
1620952370000|2021-05-14 00:32:50|83669.9|83619.9|83665.7|83615.7|83671.5|83621.5|83665|83615|65
1620952380000|2021-05-14 00:33:00|83664|83614|83665.1|83615.1|83670.4|83620.4|83652.7|83602.7|70
1620952390000|2021-05-14 00:33:10|83664.8|83614.8|83669.4|83619.4|83670.3|83620.3|83661.6|83611.6|25
1620952400000|2021-05-14 00:33:20|83670.2|83620.2|83668.3|83618.3|83671.5|83621.5|83663.3|83613.3|34
1620952410000|2021-05-14 00:33:30|83668.5|83618.5|83671|83621|83673.2|83623.2|83664|83614|32
1620952420000|2021-05-14 00:33:40|83670.9|83620.9|83659.7|83609.7|83671.4|83621.4|83655.7|83605.7|62
1620952430000|2021-05-14 00:33:50|83660|83610|83655.8|83605.8|83664.8|83614.8|83655.7|83605.7|33
1620952440000|2021-05-14 00:34:00|83657.8|83607.8|83659.7|83609.7|83662.9|83612.9|83657.7|83607.7|59
1620952450000|2021-05-14 00:34:10|83659.8|83609.8|83656.7|83606.7|83662.8|83612.8|83652.7|83602.7|51
1620952460000|2021-05-14 00:34:20|83660.9|83610.9|83651.8|83601.8|83663.3|83613.3|83643.8|83593.8|48
1620952470000|2021-05-14 00:34:30|83652.5|83602.5|83651.5|83601.5|83656|83606|83648.5|83598.5|44
1620952480000|2021-05-14 00:34:40|83653|83603|83647.1|83597.1|83653.2|83603.2|83645.5|83595.5|35
1620952490000|2021-05-14 00:34:50|83646.2|83596.2|83647.1|83597.1|83651.8|83601.8|83646.2|83596.2|32
1620952500000|2021-05-14 00:35:00|83646.8|83596.8|83635.1|83585.1|83647.6|83597.6|83628.3|83578.3|65
1620952510000|2021-05-14 00:35:10|83638.3|83588.3|83636.1|83586.1|83639.5|83589.5|83632.9|83582.9|57
1620952520000|2021-05-14 00:35:20|83637.5|83587.5|83638.5|83588.5|83638.6|83588.6|83635.3|83585.3|32
1620952530000|2021-05-14 00:35:30|83638.6|83588.6|83636.2|83586.2|83639.6|83589.6|83635.7|83585.7|27
1620952540000|2021-05-14 00:35:40|83636|83586|83646.7|83596.7|83652.3|83602.3|83634.7|83584.7|30
1620952550000|2021-05-14 00:35:50|83647.7|83597.7|83636.7|83586.7|83650.3|83600.3|83632.2|83582.2|65
1620952560000|2021-05-14 00:36:00|83637.2|83587.2|83640|83590|83642.1|83592.1|83634.1|83584.1|40
1620952570000|2021-05-14 00:36:10|83641|83591|83640.1|83590.1|83642.4|83592.4|83635.5|83585.5|36
1620952580000|2021-05-14 00:36:20|83641.2|83591.2|83639.5|83589.5|83645.9|83595.9|83636.2|83586.2|46
1620952590000|2021-05-14 00:36:30|83638|83588|83639.1|83589.1|83643.2|83593.2|83636.5|83586.5|62
1620952600000|2021-05-14 00:36:40|83639.3|83589.3|83654.9|83604.9|83660.2|83610.2|83637.4|83587.4|66
1620952610000|2021-05-14 00:36:50|83653.7|83603.7|83659.2|83609.2|83659.6|83609.6|83653.7|83603.7|26
1620952620000|2021-05-14 00:37:00|83659|83609|83652.9|83602.9|83659.6|83609.6|83650.2|83600.2|32
1620952630000|2021-05-14 00:37:10|83653.6|83603.6|83661.2|83611.2|83661.2|83611.2|83649.5|83599.5|35
1620952640000|2021-05-14 00:37:20|83660.9|83610.9|83652.7|83602.7|83662.1|83612.1|83652.7|83602.7|22
1620952650000|2021-05-14 00:37:30|83658.6|83608.6|83657|83607|83658.7|83608.7|83650.8|83600.8|41
1620952660000|2021-05-14 00:37:40|83656.6|83606.6|83650.6|83600.6|83657.4|83607.4|83650.4|83600.4|23
1620952670000|2021-05-14 00:37:50|83651.2|83601.2|83655.2|83605.2|83656.3|83606.3|83651.2|83601.2|26
1620952680000|2021-05-14 00:38:00|83652.2|83602.2|83656.4|83606.4|83656.8|83606.8|83650.6|83600.6|23
1620952690000|2021-05-14 00:38:10|83656|83606|83655.2|83605.2|83657.4|83607.4|83649.4|83599.4|46
1620952700000|2021-05-14 00:38:20|83654.4|83604.4|83654.8|83604.8|83655.6|83605.6|83650.5|83600.5|27
1620952710000|2021-05-14 00:38:30|83654.9|83604.9|83654.5|83604.5|83655.8|83605.8|83650.2|83600.2|38
1620952720000|2021-05-14 00:38:40|83654.8|83604.8|83651.6|83601.6|83659.2|83609.2|83650.6|83600.6|43
1620952730000|2021-05-14 00:38:50|83652|83602|83654.8|83604.8|83656.6|83606.6|83649.3|83599.3|36
1620952740000|2021-05-14 00:39:00|83654.9|83604.9|83653.5|83603.5|83655.6|83605.6|83644.4|83594.4|35
1620952750000|2021-05-14 00:39:10|83653.2|83603.2|83651.8|83601.8|83653.8|83603.8|83648.2|83598.2|46
1620952760000|2021-05-14 00:39:20|83652|83602|83650.7|83600.7|83654.3|83604.3|83647.1|83597.1|61
1620952770000|2021-05-14 00:39:30|83651.3|83601.3|83655.6|83605.6|83657.6|83607.6|83650.3|83600.3|68
1620952780000|2021-05-14 00:39:40|83657.6|83607.6|83658.2|83608.2|83658.2|83608.2|83655.8|83605.8|32
1620952790000|2021-05-14 00:39:50|83658.9|83608.9|83658|83608|83659.5|83609.5|83655.1|83605.1|52
1620952800000|2021-05-14 00:40:00|83658.2|83608.2|83661|83611|83661|83611|83657.2|83607.2|47
1620952810000|2021-05-14 00:40:10|83660.9|83610.9|83654|83604|83661.7|83611.7|83653.3|83603.3|54
1620952820000|2021-05-14 00:40:20|83656.5|83606.5|83652.2|83602.2|83656.5|83606.5|83652.2|83602.2|49
1620952830000|2021-05-14 00:40:30|83652.6|83602.6|83643.2|83593.2|83652.6|83602.6|83635.1|83585.1|73
1620952840000|2021-05-14 00:40:40|83643|83593|83643|83593|83643.9|83593.9|83640.7|83590.7|40
1620952850000|2021-05-14 00:40:50|83643.3|83593.3|83642.8|83592.8|83646.2|83596.2|83641.1|83591.1|63
1620952860000|2021-05-14 00:41:00|83641.9|83591.9|83644.1|83594.1|83645.6|83595.6|83633.4|83583.4|60
1620952870000|2021-05-14 00:41:10|83643.9|83593.9|83643.3|83593.3|83644.9|83594.9|83637.9|83587.9|23
1620952880000|2021-05-14 00:41:20|83638.1|83588.1|83626.4|83576.4|83643.9|83593.9|83618|83568|68
1620952890000|2021-05-14 00:41:30|83626.8|83576.8|83625.9|83575.9|83630.3|83580.3|83621.1|83571.1|62
1620952900000|2021-05-14 00:41:40|83626.4|83576.4|83626.4|83576.4|83627.4|83577.4|83625.5|83575.5|25
1620952910000|2021-05-14 00:41:50|83626.7|83576.7|83625.1|83575.1|83630.6|83580.6|83625.1|83575.1|35
1620952920000|2021-05-14 00:42:00|83625.2|83575.2|83623.9|83573.9|83627.3|83577.3|83620.5|83570.5|72
1620952930000|2021-05-14 00:42:10|83624|83574|83623.6|83573.6|83628|83578|83622.8|83572.8|30
1620952940000|2021-05-14 00:42:20|83623.8|83573.8|83624.5|83574.5|83625.4|83575.4|83614.8|83564.8|37
1620952950000|2021-05-14 00:42:30|83624.6|83574.6|83626.5|83576.5|83627.6|83577.6|83621.9|83571.9|49
1620952960000|2021-05-14 00:42:40|83626.2|83576.2|83626.8|83576.8|83627.2|83577.2|83625.5|83575.5|17
1620952970000|2021-05-14 00:42:50|83626.5|83576.5|83626.9|83576.9|83628.2|83578.2|83621.3|83571.3|29
1620952980000|2021-05-14 00:43:00|83626.3|83576.3|83623.4|83573.4|83626.8|83576.8|83621.6|83571.6|26
1620952990000|2021-05-14 00:43:10|83624|83574|83630.7|83580.7|83631.9|83581.9|83620.1|83570.1|52
1620953000000|2021-05-14 00:43:20|83631|83581|83632.3|83582.3|83633.2|83583.2|83630.5|83580.5|31
1620953010000|2021-05-14 00:43:30|83632.4|83582.4|83634.8|83584.8|83635.8|83585.8|83630.1|83580.1|33
1620953020000|2021-05-14 00:43:40|83635|83585|83634.6|83584.6|83635.1|83585.1|83633.9|83583.9|18
1620953030000|2021-05-14 00:43:50|83635.2|83585.2|83635.4|83585.4|83636|83586|83634.2|83584.2|13
1620953040000|2021-05-14 00:44:00|83635.5|83585.5|83636.2|83586.2|83637.3|83587.3|83627.8|83577.8|21
1620953050000|2021-05-14 00:44:10|83636.5|83586.5|83633.7|83583.7|83636.8|83586.8|83633.7|83583.7|29
1620953060000|2021-05-14 00:44:20|83633.8|83583.8|83629.3|83579.3|83633.8|83583.8|83628.2|83578.2|29
1620953070000|2021-05-14 00:44:30|83629.4|83579.4|83629|83579|83632.9|83582.9|83627.6|83577.6|49
1620953080000|2021-05-14 00:44:40|83635|83585|83624.3|83574.3|83635.4|83585.4|83624.3|83574.3|36
1620953090000|2021-05-14 00:44:50|83627.6|83577.6|83626.7|83576.7|83631.3|83581.3|83622.4|83572.4|47
1620953100000|2021-05-14 00:45:00|83626.8|83576.8|83624.6|83574.6|83627.8|83577.8|83623.7|83573.7|36
1620953110000|2021-05-14 00:45:10|83625|83575|83611.3|83561.3|83626.1|83576.1|83609.1|83559.1|43
1620953120000|2021-05-14 00:45:20|83614.6|83564.6|83612|83562|83617|83567|83609.1|83559.1|49
1620953130000|2021-05-14 00:45:30|83612.1|83562.1|83616.2|83566.2|83616.2|83566.2|83611.6|83561.6|45
1620953140000|2021-05-14 00:45:40|83613.3|83563.3|83615.3|83565.3|83615.7|83565.7|83613|83563|17
1620953150000|2021-05-14 00:45:50|83614.8|83564.8|83610.9|83560.9|83616|83566|83609.3|83559.3|49
1620953160000|2021-05-14 00:46:00|83611.2|83561.2|83611.2|83561.2|83615.6|83565.6|83610.6|83560.6|37
1620953170000|2021-05-14 00:46:10|83611|83561|83611.7|83561.7|83614.8|83564.8|83609|83559|43
1620953180000|2021-05-14 00:46:20|83611.6|83561.6|83611.7|83561.7|83616.3|83566.3|83610.1|83560.1|41
1620953190000|2021-05-14 00:46:30|83611.6|83561.6|83612.9|83562.9|83615.2|83565.2|83610.2|83560.2|52
1620953200000|2021-05-14 00:46:40|83613.4|83563.4|83615.4|83565.4|83615.7|83565.7|83609|83559|25
1620953210000|2021-05-14 00:46:50|83615.6|83565.6|83615.3|83565.3|83616|83566|83614.8|83564.8|20
1620953220000|2021-05-14 00:47:00|83614.7|83564.7|83614.1|83564.1|83615.2|83565.2|83614.1|83564.1|10
1620953230000|2021-05-14 00:47:10|83615.4|83565.4|83614.7|83564.7|83617.3|83567.3|83612|83562|48
1620953240000|2021-05-14 00:47:20|83615.6|83565.6|83620.3|83570.3|83621.2|83571.2|83614.5|83564.5|30
1620953250000|2021-05-14 00:47:30|83620.2|83570.2|83618.5|83568.5|83620.9|83570.9|83617.5|83567.5|29
1620953260000|2021-05-14 00:47:40|83618.2|83568.2|83617.4|83567.4|83618.6|83568.6|83613.3|83563.3|30
1620953270000|2021-05-14 00:47:50|83617.5|83567.5|83618|83568|83618|83568|83613.8|83563.8|21
1620953280000|2021-05-14 00:48:00|83617.4|83567.4|83615.9|83565.9|83618.2|83568.2|83613.5|83563.5|24
1620953290000|2021-05-14 00:48:10|83615.8|83565.8|83616.2|83566.2|83617.3|83567.3|83615.3|83565.3|22
1620953300000|2021-05-14 00:48:20|83617|83567|83616.7|83566.7|83617.2|83567.2|83616.3|83566.3|15
1620953310000|2021-05-14 00:48:30|83616.4|83566.4|83611|83561|83617.1|83567.1|83606.6|83556.6|25
1620953320000|2021-05-14 00:48:40|83611.2|83561.2|83611.5|83561.5|83613.1|83563.1|83607.6|83557.6|45
1620953330000|2021-05-14 00:48:50|83611.7|83561.7|83609.1|83559.1|83613|83563|83608|83558|38
1620953340000|2021-05-14 00:49:00|83609.5|83559.5|83613.2|83563.2|83614.5|83564.5|83609.3|83559.3|31
1620953350000|2021-05-14 00:49:10|83613|83563|83617.6|83567.6|83617.6|83567.6|83612.6|83562.6|29
1620953360000|2021-05-14 00:49:20|83617.8|83567.8|83618.4|83568.4|83618.9|83568.9|83617.8|83567.8|20
1620953370000|2021-05-14 00:49:30|83618.6|83568.6|83619.7|83569.7|83619.8|83569.8|83615.4|83565.4|19
1620953380000|2021-05-14 00:49:40|83620.1|83570.1|83620.1|83570.1|83621.4|83571.4|83615.5|83565.5|24
1620953390000|2021-05-14 00:49:50|83619.9|83569.9|83625|83575|83625|83575|83618.5|83568.5|23
1620953400000|2021-05-14 00:50:00|83624.8|83574.8|83614.8|83564.8|83625.2|83575.2|83612.6|83562.6|36
1620953410000|2021-05-14 00:50:10|83619.2|83569.2|83616.6|83566.6|83620.1|83570.1|83610|83560|37
1620953420000|2021-05-14 00:50:20|83614.8|83564.8|83615.4|83565.4|83616.3|83566.3|83614.8|83564.8|31
1620953430000|2021-05-14 00:50:30|83615.2|83565.2|83611.5|83561.5|83615.9|83565.9|83611.5|83561.5|29
1620953440000|2021-05-14 00:50:40|83611.8|83561.8|83615.3|83565.3|83617.3|83567.3|83611.7|83561.7|32
1620953450000|2021-05-14 00:50:50|83614.8|83564.8|83616.4|83566.4|83617.5|83567.5|83611.2|83561.2|28
1620953460000|2021-05-14 00:51:00|83616.1|83566.1|83615.7|83565.7|83617.1|83567.1|83615.1|83565.1|28
1620953470000|2021-05-14 00:51:10|83615.6|83565.6|83617.4|83567.4|83618.2|83568.2|83615.2|83565.2|22
1620953480000|2021-05-14 00:51:20|83617.3|83567.3|83616.8|83566.8|83618|83568|83612.8|83562.8|26
1620953490000|2021-05-14 00:51:30|83612.2|83562.2|83618.9|83568.9|83618.9|83568.9|83612.2|83562.2|24
1620953500000|2021-05-14 00:51:40|83616.4|83566.4|83619.7|83569.7|83619.7|83569.7|83614|83564|39
1620953510000|2021-05-14 00:51:50|83619.6|83569.6|83618.1|83568.1|83621.2|83571.2|83617.6|83567.6|33
1620953520000|2021-05-14 00:52:00|83618|83568|83618|83568|83618.5|83568.5|83616.6|83566.6|21
1620953530000|2021-05-14 00:52:10|83618.2|83568.2|83615.1|83565.1|83618.3|83568.3|83615.1|83565.1|25
1620953540000|2021-05-14 00:52:20|83615.2|83565.2|83616.9|83566.9|83618.3|83568.3|83609.6|83559.6|26
1620953550000|2021-05-14 00:52:30|83617|83567|83616.6|83566.6|83617.4|83567.4|83615.9|83565.9|27
1620953560000|2021-05-14 00:52:40|83616.9|83566.9|83617.4|83567.4|83617.5|83567.5|83612.5|83562.5|22
1620953570000|2021-05-14 00:52:50|83620.1|83570.1|83617.8|83567.8|83620.1|83570.1|83616|83566|34
1620953580000|2021-05-14 00:53:00|83617.7|83567.7|83615.7|83565.7|83617.8|83567.8|83612.2|83562.2|34
1620953590000|2021-05-14 00:53:10|83614.7|83564.7|83604.7|83554.7|83614.8|83564.8|83600.5|83550.5|46
1620953600000|2021-05-14 00:53:20|83604.9|83554.9|83606|83556|83607.3|83557.3|83601.3|83551.3|48
1620953610000|2021-05-14 00:53:30|83605.9|83555.9|83608.2|83558.2|83608.6|83558.6|83603.7|83553.7|35
1620953620000|2021-05-14 00:53:40|83608.3|83558.3|83609.7|83559.7|83609.8|83559.8|83605|83555|25
1620953630000|2021-05-14 00:53:50|83605.8|83555.8|83608.7|83558.7|83611.1|83561.1|83605.8|83555.8|28
1620953640000|2021-05-14 00:54:00|83608.6|83558.6|83610.2|83560.2|83611.7|83561.7|83605.4|83555.4|44
1620953650000|2021-05-14 00:54:10|83609.7|83559.7|83609.6|83559.6|83611.7|83561.7|83606.5|83556.5|43
1620953660000|2021-05-14 00:54:20|83609.9|83559.9|83609.2|83559.2|83611.9|83561.9|83608.8|83558.8|43
1620953670000|2021-05-14 00:54:30|83609.1|83559.1|83613|83563|83613.4|83563.4|83608.7|83558.7|28
1620953680000|2021-05-14 00:54:40|83613.2|83563.2|83612.6|83562.6|83613.7|83563.7|83611.9|83561.9|33
1620953690000|2021-05-14 00:54:50|83607.7|83557.7|83604.8|83554.8|83611.7|83561.7|83604.8|83554.8|43
1620953700000|2021-05-14 00:55:00|83603.4|83553.4|83611.8|83561.8|83611.8|83561.8|83599.7|83549.7|63
1620953710000|2021-05-14 00:55:10|83611|83561|83605.4|83555.4|83612.5|83562.5|83604.6|83554.6|45
1620953720000|2021-05-14 00:55:20|83605.6|83555.6|83602.6|83552.6|83605.6|83555.6|83600.2|83550.2|31
1620953730000|2021-05-14 00:55:30|83602.2|83552.2|83603.4|83553.4|83603.4|83553.4|83601.6|83551.6|36
1620953740000|2021-05-14 00:55:40|83602.7|83552.7|83602.4|83552.4|83603|83553|83601.8|83551.8|18
1620953750000|2021-05-14 00:55:50|83601.9|83551.9|83603.7|83553.7|83603.7|83553.7|83601.8|83551.8|17
1620953760000|2021-05-14 00:56:00|83597.2|83547.2|83602.8|83552.8|83605.5|83555.5|83596.3|83546.3|22
1620953770000|2021-05-14 00:56:10|83601.2|83551.2|83601|83551|83602.6|83552.6|83596.9|83546.9|28
1620953780000|2021-05-14 00:56:20|83601.1|83551.1|83593.3|83543.3|83601.3|83551.3|83587.7|83537.7|34
1620953790000|2021-05-14 00:56:30|83590.2|83540.2|83591.6|83541.6|83595.8|83545.8|83586.6|83536.6|40
1620953800000|2021-05-14 00:56:40|83591.3|83541.3|83595|83545|83595.8|83545.8|83590.8|83540.8|29
1620953810000|2021-05-14 00:56:50|83595.2|83545.2|83587.4|83537.4|83595.2|83545.2|83587.1|83537.1|20
1620953820000|2021-05-14 00:57:00|83589.6|83539.6|83594.9|83544.9|83595.2|83545.2|83589.6|83539.6|31
1620953830000|2021-05-14 00:57:10|83594.7|83544.7|83598.3|83548.3|83599|83549|83593.8|83543.8|38
1620953840000|2021-05-14 00:57:20|83598.4|83548.4|83598.2|83548.2|83598.8|83548.8|83597.9|83547.9|22
1620953850000|2021-05-14 00:57:30|83597.9|83547.9|83599.3|83549.3|83599.3|83549.3|83597.7|83547.7|19
1620953860000|2021-05-14 00:57:40|83599.6|83549.6|83597.6|83547.6|83599.6|83549.6|83597.5|83547.5|26
1620953870000|2021-05-14 00:57:50|83597.8|83547.8|83598.6|83548.6|83599.3|83549.3|83597.6|83547.6|11
1620953880000|2021-05-14 00:58:00|83599|83549|83598.1|83548.1|83599|83549|83597.8|83547.8|23
1620953890000|2021-05-14 00:58:10|83598.3|83548.3|83598.4|83548.4|83599.4|83549.4|83597.8|83547.8|20
1620953900000|2021-05-14 00:58:20|83598.6|83548.6|83598.6|83548.6|83598.6|83548.6|83593.6|83543.6|25
1620953910000|2021-05-14 00:58:30|83598|83548|83597.7|83547.7|83598.9|83548.9|83596.7|83546.7|15
1620953920000|2021-05-14 00:58:40|83598.2|83548.2|83598.8|83548.8|83599.6|83549.6|83596.9|83546.9|21
1620953930000|2021-05-14 00:58:50|83598.4|83548.4|83597.1|83547.1|83598.8|83548.8|83597.1|83547.1|19
1620953940000|2021-05-14 00:59:00|83596.9|83546.9|83598.3|83548.3|83598.3|83548.3|83595.8|83545.8|20
1620953950000|2021-05-14 00:59:10|83599.7|83549.7|83602|83552|83604|83554|83599|83549|40
1620953960000|2021-05-14 00:59:20|83601.9|83551.9|83601.8|83551.8|83602.8|83552.8|83600.4|83550.4|21
1620953970000|2021-05-14 00:59:30|83601.6|83551.6|83598.9|83548.9|83601.6|83551.6|83596.3|83546.3|29
1620953980000|2021-05-14 00:59:40|83599|83549|83601.2|83551.2|83601.2|83551.2|83596.5|83546.5|27
1620953990000|2021-05-14 00:59:50|83601.1|83551.1|83605.4|83555.4|83605.8|83555.8|83599.2|83549.2|26
1620954000000|2021-05-14 01:00:00|83605.1|83555.1|83599.3|83549.3|83605.1|83555.1|83597.9|83547.9|35
1620954010000|2021-05-14 01:00:10|83598.7|83548.7|83602.2|83552.2|83602.6|83552.6|83597.7|83547.7|29
1620954020000|2021-05-14 01:00:20|83602.1|83552.1|83597.7|83547.7|83602.9|83552.9|83597|83547|29
1620954030000|2021-05-14 01:00:30|83597.9|83547.9|83602.4|83552.4|83602.8|83552.8|83596.8|83546.8|32
1620954040000|2021-05-14 01:00:40|83603|83553|83596.9|83546.9|83603|83553|83595.1|83545.1|36
1620954050000|2021-05-14 01:00:50|83596.1|83546.1|83602.5|83552.5|83602.9|83552.9|83594.8|83544.8|33
1620954060000|2021-05-14 01:01:00|83602.6|83552.6|83596.5|83546.5|83602.9|83552.9|83596.3|83546.3|23
1620954070000|2021-05-14 01:01:10|83601.2|83551.2|83601.3|83551.3|83605.3|83555.3|83595.8|83545.8|33
1620954080000|2021-05-14 01:01:20|83602.6|83552.6|83596.5|83546.5|83602.7|83552.7|83591|83541|32
1620954090000|2021-05-14 01:01:30|83596.7|83546.7|83595.2|83545.2|83597|83547|83591.7|83541.7|32
1620954100000|2021-05-14 01:01:40|83594.8|83544.8|83596.1|83546.1|83596.5|83546.5|83591.4|83541.4|27
1620954110000|2021-05-14 01:01:50|83596.2|83546.2|83595.6|83545.6|83597.2|83547.2|83592.2|83542.2|29
1620954120000|2021-05-14 01:02:00|83595.5|83545.5|83592.4|83542.4|83597|83547|83592.4|83542.4|21
1620954130000|2021-05-14 01:02:10|83595.8|83545.8|83593.6|83543.6|83596.6|83546.6|83586.7|83536.7|36
1620954140000|2021-05-14 01:02:20|83592.7|83542.7|83592.1|83542.1|83593.9|83543.9|83589|83539|29
1620954150000|2021-05-14 01:02:30|83592.6|83542.6|83592.8|83542.8|83592.9|83542.9|83591.5|83541.5|18
1620954160000|2021-05-14 01:02:40|83592.7|83542.7|83596|83546|83598.7|83548.7|83590.9|83540.9|41
1620954170000|2021-05-14 01:02:50|83596.6|83546.6|83592.6|83542.6|83597.5|83547.5|83592.6|83542.6|26
1620954180000|2021-05-14 01:03:00|83593|83543|83590.3|83540.3|83593|83543|83587.7|83537.7|23
1620954190000|2021-05-14 01:03:10|83590.7|83540.7|83592.2|83542.2|83592.6|83542.6|83589.3|83539.3|23
1620954200000|2021-05-14 01:03:20|83592.1|83542.1|83591.5|83541.5|83594.1|83544.1|83587.6|83537.6|30
1620954210000|2021-05-14 01:03:30|83591.7|83541.7|83597|83547|83597.5|83547.5|83590.4|83540.4|31
1620954220000|2021-05-14 01:03:40|83596.7|83546.7|83598.3|83548.3|83598.5|83548.5|83591.9|83541.9|22
1620954230000|2021-05-14 01:03:50|83598.5|83548.5|83596.6|83546.6|83603.5|83553.5|83595.4|83545.4|25
1620954240000|2021-05-14 01:04:00|83596.2|83546.2|83603.8|83553.8|83606.1|83556.1|83596.2|83546.2|35
1620954250000|2021-05-14 01:04:10|83603|83553|83603.7|83553.7|83604|83554|83602.4|83552.4|27
1620954260000|2021-05-14 01:04:20|83603.6|83553.6|83596.5|83546.5|83603.9|83553.9|83594.7|83544.7|30
1620954270000|2021-05-14 01:04:30|83596.7|83546.7|83598.8|83548.8|83599.6|83549.6|83596.7|83546.7|24
1620954280000|2021-05-14 01:04:40|83599.1|83549.1|83598.8|83548.8|83599.6|83549.6|83598.6|83548.6|18
1620954290000|2021-05-14 01:04:50|83598.7|83548.7|83603.4|83553.4|83605.3|83555.3|83598.1|83548.1|33
1620954300000|2021-05-14 01:05:00|83604|83554|83604.3|83554.3|83604.4|83554.4|83599|83549|45
1620954310000|2021-05-14 01:05:10|83604.5|83554.5|83609.6|83559.6|83610.3|83560.3|83601.5|83551.5|53
1620954320000|2021-05-14 01:05:20|83609.7|83559.7|83610.2|83560.2|83611.1|83561.1|83604.7|83554.7|34
1620954330000|2021-05-14 01:05:30|83610|83560|83608.1|83558.1|83610.1|83560.1|83608.1|83558.1|16
1620954340000|2021-05-14 01:05:40|83607.6|83557.6|83610.1|83560.1|83610.2|83560.2|83607.6|83557.6|29
1620954350000|2021-05-14 01:05:50|83610.2|83560.2|83605.8|83555.8|83610.2|83560.2|83605.5|83555.5|30
1620954360000|2021-05-14 01:06:00|83605.5|83555.5|83617|83567|83617|83567|83603.6|83553.6|30
1620954370000|2021-05-14 01:06:10|83612.1|83562.1|83605.5|83555.5|83612.1|83562.1|83603.6|83553.6|29
1620954380000|2021-05-14 01:06:20|83606.3|83556.3|83602.6|83552.6|83607.4|83557.4|83601.8|83551.8|28
1620954390000|2021-05-14 01:06:30|83602.5|83552.5|83603.5|83553.5|83607.7|83557.7|83602.5|83552.5|18
1620954400000|2021-05-14 01:06:40|83603.9|83553.9|83613.9|83563.9|83613.9|83563.9|83603.5|83553.5|28
1620954410000|2021-05-14 01:06:50|83611.7|83561.7|83612.2|83562.2|83617.6|83567.6|83607.5|83557.5|48
1620954420000|2021-05-14 01:07:00|83613|83563|83612.8|83562.8|83613.3|83563.3|83611.3|83561.3|32
1620954430000|2021-05-14 01:07:10|83612.7|83562.7|83612.7|83562.7|83613.1|83563.1|83612|83562|24
1620954440000|2021-05-14 01:07:20|83612.6|83562.6|83613.9|83563.9|83615.1|83565.1|83612|83562|24
1620954450000|2021-05-14 01:07:30|83612.7|83562.7|83613.9|83563.9|83615.2|83565.2|83612.1|83562.1|15
1620954460000|2021-05-14 01:07:40|83612.3|83562.3|83612.1|83562.1|83613.6|83563.6|83611.8|83561.8|16
1620954470000|2021-05-14 01:07:50|83612.3|83562.3|83612.5|83562.5|83614.7|83564.7|83612.3|83562.3|21
1620954480000|2021-05-14 01:08:00|83613.1|83563.1|83614|83564|83619.4|83569.4|83612.3|83562.3|24
1620954490000|2021-05-14 01:08:10|83617.6|83567.6|83612.7|83562.7|83617.7|83567.7|83612.7|83562.7|21
1620954500000|2021-05-14 01:08:20|83613.4|83563.4|83612.9|83562.9|83620|83570|83610.9|83560.9|33
1620954510000|2021-05-14 01:08:30|83613.4|83563.4|83612.7|83562.7|83617.6|83567.6|83611|83561|27
1620954520000|2021-05-14 01:08:40|83612.5|83562.5|83614|83564|83616.8|83566.8|83610.8|83560.8|19
1620954530000|2021-05-14 01:08:50|83612.3|83562.3|83615.6|83565.6|83617|83567|83611.4|83561.4|17
1620954540000|2021-05-14 01:09:00|83614|83564|83616.7|83566.7|83617|83567|83612.3|83562.3|28
1620954550000|2021-05-14 01:09:10|83616.6|83566.6|83616.1|83566.1|83616.6|83566.6|83610.6|83560.6|15
1620954560000|2021-05-14 01:09:20|83610.5|83560.5|83615.1|83565.1|83616.3|83566.3|83610.5|83560.5|30
1620954570000|2021-05-14 01:09:30|83615.5|83565.5|83610|83560|83615.6|83565.6|83606.4|83556.4|26
1620954580000|2021-05-14 01:09:40|83610.9|83560.9|83613.6|83563.6|83617|83567|83610.5|83560.5|28
1620954590000|2021-05-14 01:09:50|83613.7|83563.7|83614.4|83564.4|83614.9|83564.9|83613.7|83563.7|6
1620954600000|2021-05-14 01:10:00|83615.1|83565.1|83614.1|83564.1|83617.9|83567.9|83612.8|83562.8|54
1620954610000|2021-05-14 01:10:10|83614.2|83564.2|83614.4|83564.4|83618.2|83568.2|83613.5|83563.5|50
1620954620000|2021-05-14 01:10:20|83614.3|83564.3|83613.5|83563.5|83615.2|83565.2|83613.4|83563.4|31
1620954630000|2021-05-14 01:10:30|83613.3|83563.3|83613.5|83563.5|83614.2|83564.2|83613.1|83563.1|13
1620954640000|2021-05-14 01:10:40|83613|83563|83611.8|83561.8|83614.2|83564.2|83611.8|83561.8|21
1620954650000|2021-05-14 01:10:50|83609.9|83559.9|83613.7|83563.7|83614.5|83564.5|83609.9|83559.9|18
1620954660000|2021-05-14 01:11:00|83614.1|83564.1|83609.9|83559.9|83614.4|83564.4|83609.3|83559.3|20
1620954670000|2021-05-14 01:11:10|83611.3|83561.3|83610.5|83560.5|83615.8|83565.8|83610|83560|15
1620954680000|2021-05-14 01:11:20|83610.4|83560.4|83612.5|83562.5|83613.3|83563.3|83604.6|83554.6|40
1620954690000|2021-05-14 01:11:30|83612.1|83562.1|83607.9|83557.9|83612.3|83562.3|83607|83557|24
1620954700000|2021-05-14 01:11:40|83607.8|83557.8|83607.5|83557.5|83609.2|83559.2|83607.1|83557.1|20
1620954710000|2021-05-14 01:11:50|83607.6|83557.6|83609.2|83559.2|83609.3|83559.3|83606.8|83556.8|17
1620954720000|2021-05-14 01:12:00|83608.4|83558.4|83611.1|83561.1|83614.2|83564.2|83608.4|83558.4|21
1620954730000|2021-05-14 01:12:10|83608.5|83558.5|83611.5|83561.5|83613.6|83563.6|83607.5|83557.5|29
1620954740000|2021-05-14 01:12:20|83611.8|83561.8|83613.3|83563.3|83613.4|83563.4|83610.3|83560.3|22
1620954750000|2021-05-14 01:12:30|83613.1|83563.1|83615.8|83565.8|83616.6|83566.6|83612.2|83562.2|31
1620954760000|2021-05-14 01:12:40|83616.5|83566.5|83615.9|83565.9|83616.5|83566.5|83614.4|83564.4|28
1620954770000|2021-05-14 01:12:50|83616.3|83566.3|83616.9|83566.9|83617.7|83567.7|83615.4|83565.4|34
1620954780000|2021-05-14 01:13:00|83616.8|83566.8|83616.5|83566.5|83617.1|83567.1|83615.1|83565.1|31
1620954790000|2021-05-14 01:13:10|83616.6|83566.6|83614.1|83564.1|83616.9|83566.9|83614.1|83564.1|28
1620954800000|2021-05-14 01:13:20|83614.2|83564.2|83612.2|83562.2|83615|83565|83611.6|83561.6|24
1620954810000|2021-05-14 01:13:30|83612.9|83562.9|83612|83562|83613.4|83563.4|83610.7|83560.7|14
1620954820000|2021-05-14 01:13:40|83613.6|83563.6|83613.9|83563.9|83614.4|83564.4|83612|83562|18
1620954830000|2021-05-14 01:13:50|83613.2|83563.2|83614.1|83564.1|83614.1|83564.1|83612.1|83562.1|22
1620954840000|2021-05-14 01:14:00|83614.3|83564.3|83612.8|83562.8|83614.9|83564.9|83610.9|83560.9|29
1620954850000|2021-05-14 01:14:10|83612|83562|83615.2|83565.2|83618.8|83568.8|83612|83562|36
1620954860000|2021-05-14 01:14:20|83616.5|83566.5|83616.1|83566.1|83617.7|83567.7|83615.5|83565.5|24
1620954870000|2021-05-14 01:14:30|83616.2|83566.2|83613.1|83563.1|83616.9|83566.9|83610.8|83560.8|37
1620954880000|2021-05-14 01:14:40|83613.7|83563.7|83610.1|83560.1|83614|83564|83609.2|83559.2|39
1620954890000|2021-05-14 01:14:50|83609.7|83559.7|83610.2|83560.2|83612.2|83562.2|83608.9|83558.9|36
1620954900000|2021-05-14 01:15:00|83610.1|83560.1|83609.8|83559.8|83611.6|83561.6|83609.8|83559.8|33
1620954910000|2021-05-14 01:15:10|83611.1|83561.1|83609.5|83559.5|83611.1|83561.1|83609.2|83559.2|23
1620954920000|2021-05-14 01:15:20|83610.2|83560.2|83609|83559|83610.7|83560.7|83605.4|83555.4|15
1620954930000|2021-05-14 01:15:30|83608.9|83558.9|83608.5|83558.5|83610.1|83560.1|83607.5|83557.5|15
1620954940000|2021-05-14 01:15:40|83609.7|83559.7|83610.6|83560.6|83610.6|83560.6|83607.1|83557.1|18
1620954950000|2021-05-14 01:15:50|83610.5|83560.5|83607.6|83557.6|83611.3|83561.3|83607.6|83557.6|14
1620954960000|2021-05-14 01:16:00|83609.4|83559.4|83611.2|83561.2|83615.2|83565.2|83605.7|83555.7|16
1620954970000|2021-05-14 01:16:10|83611.3|83561.3|83605.7|83555.7|83611.4|83561.4|83605.7|83555.7|25
1620954980000|2021-05-14 01:16:20|83606|83556|83606.2|83556.2|83606.8|83556.8|83605.1|83555.1|16
1620954990000|2021-05-14 01:16:30|83605.8|83555.8|83606.9|83556.9|83607|83557|83605.7|83555.7|30
1620955000000|2021-05-14 01:16:40|83611.1|83561.1|83610.5|83560.5|83611.5|83561.5|83606.5|83556.5|9
1620955010000|2021-05-14 01:16:50|83613.4|83563.4|83605.6|83555.6|83613.4|83563.4|83600.1|83550.1|28
1620955020000|2021-05-14 01:17:00|83605.7|83555.7|83605.4|83555.4|83605.7|83555.7|83601.2|83551.2|43
1620955030000|2021-05-14 01:17:10|83604.5|83554.5|83603.6|83553.6|83605.5|83555.5|83603|83553|30
1620955040000|2021-05-14 01:17:20|83603.4|83553.4|83605.8|83555.8|83605.8|83555.8|83602.4|83552.4|18
1620955050000|2021-05-14 01:17:30|83605.9|83555.9|83607.1|83557.1|83609.8|83559.8|83605.9|83555.9|30
1620955060000|2021-05-14 01:17:40|83606.4|83556.4|83605.2|83555.2|83607.1|83557.1|83604.8|83554.8|25
1620955070000|2021-05-14 01:17:50|83605.5|83555.5|83604.1|83554.1|83605.8|83555.8|83595.9|83545.9|46
1620955080000|2021-05-14 01:18:00|83602.1|83552.1|83601.9|83551.9|83606.3|83556.3|83601.4|83551.4|38
1620955090000|2021-05-14 01:18:10|83602|83552|83598.1|83548.1|83603.1|83553.1|83595.3|83545.3|36
1620955100000|2021-05-14 01:18:20|83598.5|83548.5|83600.1|83550.1|83601|83551|83596.2|83546.2|35
1620955110000|2021-05-14 01:18:30|83600.3|83550.3|83602.1|83552.1|83602.1|83552.1|83599.6|83549.6|21
1620955120000|2021-05-14 01:18:40|83602|83552|83600|83550|83602|83552|83599.9|83549.9|19
1620955130000|2021-05-14 01:18:50|83601.1|83551.1|83600.1|83550.1|83602.3|83552.3|83600.1|83550.1|30
1620955140000|2021-05-14 01:19:00|83600.4|83550.4|83598.9|83548.9|83603.2|83553.2|83597.6|83547.6|35
1620955150000|2021-05-14 01:19:10|83599.7|83549.7|83597.7|83547.7|83600.7|83550.7|83594.2|83544.2|48
1620955160000|2021-05-14 01:19:20|83597.3|83547.3|83597.1|83547.1|83598.3|83548.3|83596.7|83546.7|22
1620955170000|2021-05-14 01:19:30|83597.4|83547.4|83598.2|83548.2|83598.2|83548.2|83595.5|83545.5|33
1620955180000|2021-05-14 01:19:40|83597.9|83547.9|83597.6|83547.6|83598.1|83548.1|83595.6|83545.6|23
1620955190000|2021-05-14 01:19:50|83597.7|83547.7|83593.6|83543.6|83598.2|83548.2|83593.2|83543.2|34
1620955200000|2021-05-14 01:20:00|83593.1|83543.1|83593.9|83543.9|83595.5|83545.5|83592.6|83542.6|41
1620955210000|2021-05-14 01:20:10|83594|83544|83585.3|83535.3|83594|83544|83585.3|83535.3|54
1620955220000|2021-05-14 01:20:20|83586.1|83536.1|83585.1|83535.1|83586.7|83536.7|83582.2|83532.2|49
1620955230000|2021-05-14 01:20:30|83584.8|83534.8|83583.6|83533.6|83585.7|83535.7|83579.9|83529.9|40
1620955240000|2021-05-14 01:20:40|83580.7|83530.7|83573.4|83523.4|83581.3|83531.3|83573.4|83523.4|52
1620955250000|2021-05-14 01:20:50|83574.7|83524.7|83574.8|83524.8|83575.4|83525.4|83573.7|83523.7|36
1620955260000|2021-05-14 01:21:00|83574.4|83524.4|83574.6|83524.6|83575.7|83525.7|83573.8|83523.8|38
1620955270000|2021-05-14 01:21:10|83574.9|83524.9|83574.3|83524.3|83575.6|83525.6|83573.7|83523.7|36
1620955280000|2021-05-14 01:21:20|83574.7|83524.7|83572.7|83522.7|83575|83525|83572.7|83522.7|34
1620955290000|2021-05-14 01:21:30|83573.4|83523.4|83569.3|83519.3|83576.1|83526.1|83569.3|83519.3|56
1620955300000|2021-05-14 01:21:40|83570.1|83520.1|83562.9|83512.9|83571.8|83521.8|83561.7|83511.7|55
1620955310000|2021-05-14 01:21:50|83567.4|83517.4|83570|83520|83570.7|83520.7|83567.4|83517.4|24
1620955320000|2021-05-14 01:22:00|83569.6|83519.6|83570.7|83520.7|83573.1|83523.1|83568.5|83518.5|31
1620955330000|2021-05-14 01:22:10|83570.8|83520.8|83571.9|83521.9|83572.5|83522.5|83570.7|83520.7|27
1620955340000|2021-05-14 01:22:20|83571.8|83521.8|83571.1|83521.1|83572.7|83522.7|83568|83518|32
1620955350000|2021-05-14 01:22:30|83567.4|83517.4|83565.7|83515.7|83568|83518|83565|83515|32
1620955360000|2021-05-14 01:22:40|83564.6|83514.6|83563|83513|83569.1|83519.1|83560.2|83510.2|27
1620955370000|2021-05-14 01:22:50|83564.3|83514.3|83563|83513|83569.2|83519.2|83563|83513|19
1620955380000|2021-05-14 01:23:00|83562.9|83512.9|83564.8|83514.8|83566.4|83516.4|83560.3|83510.3|39
1620955390000|2021-05-14 01:23:10|83564.7|83514.7|83563.3|83513.3|83567|83517|83559.3|83509.3|26
1620955400000|2021-05-14 01:23:20|83564.5|83514.5|83566|83516|83566.7|83516.7|83561.4|83511.4|23
1620955410000|2021-05-14 01:23:30|83565.9|83515.9|83567.5|83517.5|83568.9|83518.9|83565.8|83515.8|27
1620955420000|2021-05-14 01:23:40|83568|83518|83567.2|83517.2|83568|83518|83566.6|83516.6|18
1620955430000|2021-05-14 01:23:50|83567.4|83517.4|83566.3|83516.3|83567.5|83517.5|83566|83516|23
1620955440000|2021-05-14 01:24:00|83566.6|83516.6|83563.3|83513.3|83568.3|83518.3|83560.1|83510.1|20
1620955450000|2021-05-14 01:24:10|83563|83513|83548.2|83498.2|83563.5|83513.5|83542.6|83492.6|60
1620955460000|2021-05-14 01:24:20|83547.9|83497.9|83540.9|83490.9|83548.6|83498.6|83535.1|83485.1|53
1620955470000|2021-05-14 01:24:30|83540.5|83490.5|83540.9|83490.9|83543.6|83493.6|83539.7|83489.7|43
1620955480000|2021-05-14 01:24:40|83541.2|83491.2|83537.7|83487.7|83541.3|83491.3|83535.9|83485.9|45
1620955490000|2021-05-14 01:24:50|83538.5|83488.5|83529|83479|83539.1|83489.1|83527.9|83477.9|40
1620955500000|2021-05-14 01:25:00|83529.4|83479.4|83533.1|83483.1|83537.4|83487.4|83529.3|83479.3|42
1620955510000|2021-05-14 01:25:10|83533.9|83483.9|83538.5|83488.5|83538.9|83488.9|83532|83482|44
1620955520000|2021-05-14 01:25:20|83538.6|83488.6|83540.9|83490.9|83541.1|83491.1|83535.5|83485.5|39
1620955530000|2021-05-14 01:25:30|83540.4|83490.4|83536.3|83486.3|83540.4|83490.4|83535.4|83485.4|46
1620955540000|2021-05-14 01:25:40|83536.2|83486.2|83531|83481|83536.4|83486.4|83525.7|83475.7|47
1620955550000|2021-05-14 01:25:50|83531.8|83481.8|83527.6|83477.6|83532.1|83482.1|83525.3|83475.3|39
1620955560000|2021-05-14 01:26:00|83527.5|83477.5|83526.4|83476.4|83528.9|83478.9|83523.3|83473.3|45
1620955570000|2021-05-14 01:26:10|83526.3|83476.3|83529.6|83479.6|83530.9|83480.9|83526.3|83476.3|25
1620955580000|2021-05-14 01:26:20|83529.9|83479.9|83529.1|83479.1|83530.3|83480.3|83524.6|83474.6|24
1620955590000|2021-05-14 01:26:30|83530|83480|83527.2|83477.2|83530.3|83480.3|83524.1|83474.1|51
1620955600000|2021-05-14 01:26:40|83527.7|83477.7|83528.7|83478.7|83532|83482|83527.1|83477.1|28
1620955610000|2021-05-14 01:26:50|83528.9|83478.9|83521.6|83471.6|83529.4|83479.4|83521.6|83471.6|34
1620955620000|2021-05-14 01:27:00|83521.7|83471.7|83520|83470|83526.9|83476.9|83520|83470|46
1620955630000|2021-05-14 01:27:10|83519.9|83469.9|83521.9|83471.9|83524.7|83474.7|83518.4|83468.4|37
1620955640000|2021-05-14 01:27:20|83521.6|83471.6|83520.6|83470.6|83523|83473|83518|83468|46
1620955650000|2021-05-14 01:27:30|83520.2|83470.2|83523.3|83473.3|83524.3|83474.3|83520.2|83470.2|41
1620955660000|2021-05-14 01:27:40|83523.2|83473.2|83526.8|83476.8|83528.3|83478.3|83522.5|83472.5|26
1620955670000|2021-05-14 01:27:50|83526.1|83476.1|83523|83473|83527|83477|83520.1|83470.1|29
1620955680000|2021-05-14 01:28:00|83527.2|83477.2|83528.8|83478.8|83528.8|83478.8|83521.1|83471.1|45
1620955690000|2021-05-14 01:28:10|83526.4|83476.4|83532.3|83482.3|83534.7|83484.7|83525.4|83475.4|38
1620955700000|2021-05-14 01:28:20|83533.1|83483.1|83528.1|83478.1|83533.4|83483.4|83525.3|83475.3|25
1620955710000|2021-05-14 01:28:30|83528|83478|83530.1|83480.1|83530.1|83480.1|83526.3|83476.3|33
1620955720000|2021-05-14 01:28:40|83530.2|83480.2|83524.1|83474.1|83531.1|83481.1|83524.1|83474.1|23
1620955730000|2021-05-14 01:28:50|83523.9|83473.9|83526.9|83476.9|83527.3|83477.3|83523.9|83473.9|20
1620955740000|2021-05-14 01:29:00|83527.1|83477.1|83528.9|83478.9|83529.9|83479.9|83525.7|83475.7|47
1620955750000|2021-05-14 01:29:10|83527.2|83477.2|83532.1|83482.1|83532.1|83482.1|83527.2|83477.2|21
1620955760000|2021-05-14 01:29:20|83532.4|83482.4|83528.9|83478.9|83532.4|83482.4|83527.1|83477.1|30
1620955770000|2021-05-14 01:29:30|83529.4|83479.4|83529.9|83479.9|83530.1|83480.1|83528.6|83478.6|16
1620955780000|2021-05-14 01:29:40|83529.7|83479.7|83531.2|83481.2|83532|83482|83529.5|83479.5|24
1620955790000|2021-05-14 01:29:50|83531.9|83481.9|83532.1|83482.1|83532.2|83482.2|83527.7|83477.7|26
1620955800000|2021-05-14 01:30:00|83532.2|83482.2|83531.5|83481.5|83532.2|83482.2|83527.3|83477.3|28
1620955810000|2021-05-14 01:30:10|83529.8|83479.8|83534.8|83484.8|83534.8|83484.8|83529.8|83479.8|27
1620955820000|2021-05-14 01:30:20|83535.6|83485.6|83540.4|83490.4|83542.3|83492.3|83534.2|83484.2|43
1620955830000|2021-05-14 01:30:30|83540.5|83490.5|83540.1|83490.1|83541.2|83491.2|83533.8|83483.8|49
1620955840000|2021-05-14 01:30:40|83539.6|83489.6|83544.2|83494.2|83544.2|83494.2|83538.9|83488.9|31
1620955850000|2021-05-14 01:30:50|83542.7|83492.7|83542.4|83492.4|83547.1|83497.1|83537|83487|55
1620955860000|2021-05-14 01:31:00|83543|83493|83542|83492|83544.2|83494.2|83539.7|83489.7|41
1620955870000|2021-05-14 01:31:10|83541.3|83491.3|83545.3|83495.3|83545.7|83495.7|83539.1|83489.1|44
1620955880000|2021-05-14 01:31:20|83545.4|83495.4|83545.8|83495.8|83546.6|83496.6|83544.4|83494.4|32
1620955890000|2021-05-14 01:31:30|83545.5|83495.5|83545.5|83495.5|83546.2|83496.2|83545|83495|25
1620955900000|2021-05-14 01:31:40|83545.4|83495.4|83545.7|83495.7|83546.9|83496.9|83543.8|83493.8|18
1620955910000|2021-05-14 01:31:50|83545.4|83495.4|83548.7|83498.7|83549.3|83499.3|83541.5|83491.5|56
1620955920000|2021-05-14 01:32:00|83544.6|83494.6|83546.7|83496.7|83548.1|83498.1|83544.6|83494.6|35
1620955930000|2021-05-14 01:32:10|83549.2|83499.2|83544.5|83494.5|83549.3|83499.3|83543.9|83493.9|36
1620955940000|2021-05-14 01:32:20|83544.6|83494.6|83543.4|83493.4|83545.5|83495.5|83540.2|83490.2|39
1620955950000|2021-05-14 01:32:30|83543.7|83493.7|83545.3|83495.3|83546.2|83496.2|83536.2|83486.2|35
1620955960000|2021-05-14 01:32:40|83543.2|83493.2|83539.5|83489.5|83544.7|83494.7|83537.8|83487.8|33
1620955970000|2021-05-14 01:32:50|83539.4|83489.4|83537.5|83487.5|83540.5|83490.5|83537.3|83487.3|37
1620955980000|2021-05-14 01:33:00|83538.8|83488.8|83537|83487|83538.8|83488.8|83533.6|83483.6|46
1620955990000|2021-05-14 01:33:10|83537.2|83487.2|83537.8|83487.8|83538.3|83488.3|83536.4|83486.4|29
1620956000000|2021-05-14 01:33:20|83537.7|83487.7|83535.5|83485.5|83537.8|83487.8|83533.5|83483.5|32
1620956010000|2021-05-14 01:33:30|83535.4|83485.4|83537|83487|83540.9|83490.9|83530.5|83480.5|53
1620956020000|2021-05-14 01:33:40|83535.6|83485.6|83536.1|83486.1|83537.6|83487.6|83535.3|83485.3|32
1620956030000|2021-05-14 01:33:50|83536|83486|83534|83484|83539|83489|83530.1|83480.1|37
1620956040000|2021-05-14 01:34:00|83534.8|83484.8|83535.4|83485.4|83535.7|83485.7|83532.3|83482.3|26
1620956050000|2021-05-14 01:34:10|83535.3|83485.3|83533.8|83483.8|83535.7|83485.7|83533.5|83483.5|26
1620956060000|2021-05-14 01:34:20|83534.1|83484.1|83531.5|83481.5|83534.1|83484.1|83531.4|83481.4|17
1620956070000|2021-05-14 01:34:30|83531.4|83481.4|83532|83482|83533.3|83483.3|83531.1|83481.1|22
1620956080000|2021-05-14 01:34:40|83532.6|83482.6|83532.2|83482.2|83533.4|83483.4|83532.2|83482.2|12
1620956090000|2021-05-14 01:34:50|83530.3|83480.3|83530.9|83480.9|83532.6|83482.6|83525.6|83475.6|35
1620956100000|2021-05-14 01:35:00|83531|83481|83533.2|83483.2|83533.2|83483.2|83525.1|83475.1|33
1620956110000|2021-05-14 01:35:10|83532.4|83482.4|83531.3|83481.3|83533|83483|83531.3|83481.3|9
1620956120000|2021-05-14 01:35:20|83531.7|83481.7|83528.3|83478.3|83531.7|83481.7|83527.8|83477.8|17
1620956130000|2021-05-14 01:35:30|83528.8|83478.8|83533|83483|83533|83483|83527.8|83477.8|11
1620956140000|2021-05-14 01:35:40|83527.9|83477.9|83539.9|83489.9|83540.8|83490.8|83527.1|83477.1|63
1620956150000|2021-05-14 01:35:50|83540.4|83490.4|83540.8|83490.8|83543.3|83493.3|83534.7|83484.7|41
1620956160000|2021-05-14 01:36:00|83540.1|83490.1|83545.6|83495.6|83546.2|83496.2|83536.6|83486.6|50
1620956170000|2021-05-14 01:36:10|83545.7|83495.7|83546.4|83496.4|83547.4|83497.4|83541.3|83491.3|38
1620956180000|2021-05-14 01:36:20|83546.6|83496.6|83546.3|83496.3|83546.9|83496.9|83541.5|83491.5|25
1620956190000|2021-05-14 01:36:30|83546.1|83496.1|83541.4|83491.4|83546.5|83496.5|83538.9|83488.9|35
1620956200000|2021-05-14 01:36:40|83541|83491|83545.3|83495.3|83545.5|83495.5|83541|83491|25
1620956210000|2021-05-14 01:36:50|83545.1|83495.1|83547|83497|83549.6|83499.6|83539|83489|47
1620956220000|2021-05-14 01:37:00|83546.9|83496.9|83544.5|83494.5|83552.3|83502.3|83543.9|83493.9|44
1620956230000|2021-05-14 01:37:10|83547.6|83497.6|83548.8|83498.8|83549.9|83499.9|83544.4|83494.4|29
1620956240000|2021-05-14 01:37:20|83548.6|83498.6|83551|83501|83553.6|83503.6|83545.2|83495.2|40
1620956250000|2021-05-14 01:37:30|83550.7|83500.7|83550.3|83500.3|83551.8|83501.8|83546|83496|36
1620956260000|2021-05-14 01:37:40|83549.8|83499.8|83559.2|83509.2|83560.8|83510.8|83549.8|83499.8|60
1620956270000|2021-05-14 01:37:50|83559.6|83509.6|83557.1|83507.1|83562.5|83512.5|83553|83503|37
1620956280000|2021-05-14 01:38:00|83554|83504|83548.5|83498.5|83556.4|83506.4|83545.8|83495.8|65
1620956290000|2021-05-14 01:38:10|83551.5|83501.5|83554.4|83504.4|83555.5|83505.5|83547.5|83497.5|47
1620956300000|2021-05-14 01:38:20|83549.7|83499.7|83551.2|83501.2|83553.5|83503.5|83547.7|83497.7|46
1620956310000|2021-05-14 01:38:30|83551.5|83501.5|83551.7|83501.7|83553.7|83503.7|83547.4|83497.4|42
1620956320000|2021-05-14 01:38:40|83546.8|83496.8|83549.4|83499.4|83551.8|83501.8|83546.8|83496.8|41
1620956330000|2021-05-14 01:38:50|83549.6|83499.6|83552.3|83502.3|83556.1|83506.1|83545.2|83495.2|40
1620956340000|2021-05-14 01:39:00|83552.1|83502.1|83549.3|83499.3|83554.5|83504.5|83544.5|83494.5|57
1620956350000|2021-05-14 01:39:10|83549.4|83499.4|83551.2|83501.2|83552.5|83502.5|83544.4|83494.4|65
1620956360000|2021-05-14 01:39:20|83550|83500|83544.2|83494.2|83552.3|83502.3|83539.8|83489.8|74
1620956370000|2021-05-14 01:39:30|83544.3|83494.3|83547.2|83497.2|83548.5|83498.5|83542.1|83492.1|48
1620956380000|2021-05-14 01:39:40|83547.6|83497.6|83549|83499|83549.2|83499.2|83544|83494|43
1620956390000|2021-05-14 01:39:50|83549.3|83499.3|83545|83495|83550.1|83500.1|83541|83491|55
1620956400000|2021-05-14 01:40:00|83546.9|83496.9|83543.7|83493.7|83548.1|83498.1|83541|83491|47
1620956410000|2021-05-14 01:40:10|83543.5|83493.5|83542.1|83492.1|83546.1|83496.1|83537|83487|68
1620956420000|2021-05-14 01:40:20|83540.9|83490.9|83538.5|83488.5|83544.2|83494.2|83533.9|83483.9|55
1620956430000|2021-05-14 01:40:30|83538.2|83488.2|83536.1|83486.1|83541.7|83491.7|83534.4|83484.4|55
1620956440000|2021-05-14 01:40:40|83536.5|83486.5|83543.7|83493.7|83546.4|83496.4|83535.8|83485.8|62
1620956450000|2021-05-14 01:40:50|83541.3|83491.3|83547.8|83497.8|83547.8|83497.8|83538.7|83488.7|40
1620956460000|2021-05-14 01:41:00|83548|83498|83548.8|83498.8|83549|83499|83548|83498|25
1620956470000|2021-05-14 01:41:10|83548.5|83498.5|83538.2|83488.2|83549|83499|83537.2|83487.2|46
1620956480000|2021-05-14 01:41:20|83537.8|83487.8|83537.6|83487.6|83543.2|83493.2|83535.6|83485.6|63
1620956490000|2021-05-14 01:41:30|83537.8|83487.8|83536.5|83486.5|83545.4|83495.4|83535.2|83485.2|48
1620956500000|2021-05-14 01:41:40|83536.4|83486.4|83538.7|83488.7|83542.9|83492.9|83533.3|83483.3|48
1620956510000|2021-05-14 01:41:50|83538.9|83488.9|83533.5|83483.5|83540.8|83490.8|83533.5|83483.5|36
1620956520000|2021-05-14 01:42:00|83533.1|83483.1|83543.3|83493.3|83543.3|83493.3|83532.9|83482.9|55
1620956530000|2021-05-14 01:42:10|83542.6|83492.6|83538.1|83488.1|83543|83493|83536.6|83486.6|26
1620956540000|2021-05-14 01:42:20|83538.2|83488.2|83537.1|83487.1|83538.8|83488.8|83532.9|83482.9|60
1620956550000|2021-05-14 01:42:30|83535.9|83485.9|83531.8|83481.8|83540.1|83490.1|83531.7|83481.7|65
1620956560000|2021-05-14 01:42:40|83532.3|83482.3|83536.8|83486.8|83536.8|83486.8|83531.4|83481.4|42
1620956570000|2021-05-14 01:42:50|83532.8|83482.8|83538.2|83488.2|83538.2|83488.2|83532.8|83482.8|45
1620956580000|2021-05-14 01:43:00|83536|83486|83535.4|83485.4|83539.8|83489.8|83532.1|83482.1|56
1620956590000|2021-05-14 01:43:10|83538.6|83488.6|83541.9|83491.9|83548.5|83498.5|83536.2|83486.2|74
1620956600000|2021-05-14 01:43:20|83542.2|83492.2|83544.4|83494.4|83547.2|83497.2|83540|83490|75
1620956610000|2021-05-14 01:43:30|83547.4|83497.4|83548.1|83498.1|83556.8|83506.8|83542.8|83492.8|73
1620956620000|2021-05-14 01:43:40|83549.3|83499.3|83549.5|83499.5|83562.2|83512.2|83541.8|83491.8|75
1620956630000|2021-05-14 01:43:50|83548.1|83498.1|83549.3|83499.3|83552|83502|83542.8|83492.8|69
1620956640000|2021-05-14 01:44:00|83548.7|83498.7|83545.3|83495.3|83550.8|83500.8|83543.8|83493.8|64
1620956650000|2021-05-14 01:44:10|83545.5|83495.5|83544.7|83494.7|83547.2|83497.2|83540.4|83490.4|67
1620956660000|2021-05-14 01:44:20|83545.4|83495.4|83547.5|83497.5|83549.3|83499.3|83540.9|83490.9|66
1620956670000|2021-05-14 01:44:30|83546.3|83496.3|83547.2|83497.2|83550.8|83500.8|83543.2|83493.2|69
1620956680000|2021-05-14 01:44:40|83545.1|83495.1|83544.3|83494.3|83548.1|83498.1|83536.9|83486.9|64
1620956690000|2021-05-14 01:44:50|83544.9|83494.9|83548.6|83498.6|83549.5|83499.5|83543.2|83493.2|54
1620956700000|2021-05-14 01:45:00|83548.9|83498.9|83541.5|83491.5|83548.9|83498.9|83539.2|83489.2|53
1620956710000|2021-05-14 01:45:10|83539.8|83489.8|83542.1|83492.1|83544.2|83494.2|83532.8|83482.8|53
1620956720000|2021-05-14 01:45:20|83542.7|83492.7|83539.2|83489.2|83543.8|83493.8|83535.4|83485.4|63
1620956730000|2021-05-14 01:45:30|83539.5|83489.5|83532.5|83482.5|83539.5|83489.5|83528.5|83478.5|59
1620956740000|2021-05-14 01:45:40|83532.3|83482.3|83530.6|83480.6|83532.6|83482.6|83525.7|83475.7|44
1620956750000|2021-05-14 01:45:50|83530.9|83480.9|83531.3|83481.3|83536.5|83486.5|83525.6|83475.6|50
1620956760000|2021-05-14 01:46:00|83533.3|83483.3|83541.7|83491.7|83541.8|83491.8|83529.1|83479.1|72
1620956770000|2021-05-14 01:46:10|83541.1|83491.1|83536|83486|83541.6|83491.6|83535.8|83485.8|43
1620956780000|2021-05-14 01:46:20|83537.7|83487.7|83543.4|83493.4|83543.9|83493.9|83536.2|83486.2|45
1620956790000|2021-05-14 01:46:30|83542.9|83492.9|83545.9|83495.9|83545.9|83495.9|83536|83486|39
1620956800000|2021-05-14 01:46:40|83546.3|83496.3|83542.1|83492.1|83546.6|83496.6|83537.4|83487.4|43
1620956810000|2021-05-14 01:46:50|83542.6|83492.6|83546.8|83496.8|83548.5|83498.5|83539.4|83489.4|57
1620956820000|2021-05-14 01:47:00|83546.7|83496.7|83549.5|83499.5|83551|83501|83546.7|83496.7|33
1620956830000|2021-05-14 01:47:10|83549.9|83499.9|83548.5|83498.5|83549.9|83499.9|83542.5|83492.5|43
1620956840000|2021-05-14 01:47:20|83548.9|83498.9|83548.4|83498.4|83549.3|83499.3|83547.8|83497.8|18
1620956850000|2021-05-14 01:47:30|83548.6|83498.6|83547.4|83497.4|83548.6|83498.6|83546.3|83496.3|26
1620956860000|2021-05-14 01:47:40|83547.1|83497.1|83547.4|83497.4|83548.5|83498.5|83546.5|83496.5|19
1620956870000|2021-05-14 01:47:50|83547.5|83497.5|83542.8|83492.8|83547.5|83497.5|83540.5|83490.5|38
1620956880000|2021-05-14 01:48:00|83543.6|83493.6|83542.3|83492.3|83546.5|83496.5|83542.1|83492.1|34
1620956890000|2021-05-14 01:48:10|83542.8|83492.8|83542.5|83492.5|83543.1|83493.1|83541.9|83491.9|22
1620956900000|2021-05-14 01:48:20|83542.6|83492.6|83546.1|83496.1|83546.1|83496.1|83542.5|83492.5|37
1620956910000|2021-05-14 01:48:30|83546|83496|83542.4|83492.4|83547.2|83497.2|83542.4|83492.4|17
1620956920000|2021-05-14 01:48:40|83542.5|83492.5|83544.9|83494.9|83546.7|83496.7|83542.4|83492.4|38
1620956930000|2021-05-14 01:48:50|83545.1|83495.1|83552.1|83502.1|83553.2|83503.2|83540.9|83490.9|50
1620956940000|2021-05-14 01:49:00|83552.7|83502.7|83552.6|83502.6|83555.7|83505.7|83548.8|83498.8|26
1620956950000|2021-05-14 01:49:10|83552.7|83502.7|83552.3|83502.3|83553.8|83503.8|83552.3|83502.3|21
1620956960000|2021-05-14 01:49:20|83552.2|83502.2|83551.1|83501.1|83554.3|83504.3|83551.1|83501.1|20
1620956970000|2021-05-14 01:49:30|83549.5|83499.5|83556.3|83506.3|83556.5|83506.5|83549.5|83499.5|32
1620956980000|2021-05-14 01:49:40|83555.8|83505.8|83556.2|83506.2|83559.2|83509.2|83553.6|83503.6|28
1620956990000|2021-05-14 01:49:50|83556.5|83506.5|83565|83515|83566.2|83516.2|83556.5|83506.5|42
1620957000000|2021-05-14 01:50:00|83565.1|83515.1|83566.4|83516.4|83567.5|83517.5|83562.7|83512.7|47
1620957010000|2021-05-14 01:50:10|83566.1|83516.1|83565.8|83515.8|83568.5|83518.5|83561.7|83511.7|43
1620957020000|2021-05-14 01:50:20|83568.4|83518.4|83567.6|83517.6|83569|83519|83561.7|83511.7|70
1620957030000|2021-05-14 01:50:30|83566.8|83516.8|83570.4|83520.4|83570.4|83520.4|83566.8|83516.8|37
1620957040000|2021-05-14 01:50:40|83570.7|83520.7|83572.3|83522.3|83574.8|83524.8|83566.3|83516.3|65
1620957050000|2021-05-14 01:50:50|83571.3|83521.3|83565.6|83515.6|83573.9|83523.9|83565.6|83515.6|38
1620957060000|2021-05-14 01:51:00|83570.9|83520.9|83572.8|83522.8|83573.8|83523.8|83570.7|83520.7|24
1620957070000|2021-05-14 01:51:10|83572.7|83522.7|83564.1|83514.1|83573.1|83523.1|83557.9|83507.9|44
1620957080000|2021-05-14 01:51:20|83564|83514|83564.5|83514.5|83565.2|83515.2|83559.1|83509.1|49
1620957090000|2021-05-14 01:51:30|83564.6|83514.6|83553.3|83503.3|83566|83516|83548.9|83498.9|49
1620957100000|2021-05-14 01:51:40|83555.1|83505.1|83550.4|83500.4|83559.4|83509.4|83549.6|83499.6|45
1620957110000|2021-05-14 01:51:50|83553.8|83503.8|83537.1|83487.1|83553.8|83503.8|83535.8|83485.8|45
1620957120000|2021-05-14 01:52:00|83537|83487|83530.1|83480.1|83542.1|83492.1|83528.5|83478.5|68
1620957130000|2021-05-14 01:52:10|83530.8|83480.8|83519.3|83469.3|83532.1|83482.1|83518.6|83468.6|67
1620957140000|2021-05-14 01:52:20|83523.1|83473.1|83521.2|83471.2|83530.2|83480.2|83516.9|83466.9|69
1620957150000|2021-05-14 01:52:30|83521.1|83471.1|83520.7|83470.7|83526.1|83476.1|83515.3|83465.3|71
1620957160000|2021-05-14 01:52:40|83517.7|83467.7|83516.6|83466.6|83524.9|83474.9|83514.6|83464.6|76
1620957170000|2021-05-14 01:52:50|83517.2|83467.2|83519.1|83469.1|83524|83474|83514.8|83464.8|71
1620957180000|2021-05-14 01:53:00|83518.8|83468.8|83518.1|83468.1|83522.5|83472.5|83514.3|83464.3|64
1620957190000|2021-05-14 01:53:10|83518.2|83468.2|83524.7|83474.7|83533.7|83483.7|83514|83464|73
1620957200000|2021-05-14 01:53:20|83521.1|83471.1|83526.5|83476.5|83526.5|83476.5|83516.9|83466.9|75
1620957210000|2021-05-14 01:53:30|83526.9|83476.9|83529.7|83479.7|83536.1|83486.1|83525.9|83475.9|73
1620957220000|2021-05-14 01:53:40|83529.6|83479.6|83526.1|83476.1|83531.3|83481.3|83522.2|83472.2|67
1620957230000|2021-05-14 01:53:50|83525.1|83475.1|83524.4|83474.4|83529.9|83479.9|83523.8|83473.8|70
1620957240000|2021-05-14 01:54:00|83525.2|83475.2|83539.9|83489.9|83541.7|83491.7|83525.2|83475.2|76
1620957250000|2021-05-14 01:54:10|83539.6|83489.6|83537.9|83487.9|83543.2|83493.2|83533.5|83483.5|70
1620957260000|2021-05-14 01:54:20|83538|83488|83541.8|83491.8|83545.6|83495.6|83532.6|83482.6|69
1620957270000|2021-05-14 01:54:30|83544.7|83494.7|83535.7|83485.7|83545.2|83495.2|83535.2|83485.2|72
1620957280000|2021-05-14 01:54:40|83538|83488|83538.3|83488.3|83544.3|83494.3|83532.4|83482.4|54
1620957290000|2021-05-14 01:54:50|83538.6|83488.6|83540.7|83490.7|83540.7|83490.7|83535.1|83485.1|65
1620957300000|2021-05-14 01:55:00|83538.9|83488.9|83542.1|83492.1|83548.9|83498.9|83536.1|83486.1|61
1620957310000|2021-05-14 01:55:10|83541.2|83491.2|83541.5|83491.5|83544.6|83494.6|83539.7|83489.7|45
1620957320000|2021-05-14 01:55:20|83541.7|83491.7|83546.9|83496.9|83546.9|83496.9|83540|83490|43
1620957330000|2021-05-14 01:55:30|83546|83496|83542.5|83492.5|83548.3|83498.3|83539.6|83489.6|76
1620957340000|2021-05-14 01:55:40|83544|83494|83544.3|83494.3|83546.3|83496.3|83540.1|83490.1|55
1620957350000|2021-05-14 01:55:50|83544.1|83494.1|83544.5|83494.5|83546.2|83496.2|83543|83493|50
1620957360000|2021-05-14 01:56:00|83544.4|83494.4|83535.8|83485.8|83544.5|83494.5|83534.4|83484.4|51
1620957370000|2021-05-14 01:56:10|83535|83485|83533.5|83483.5|83541.3|83491.3|83532.5|83482.5|47
1620957380000|2021-05-14 01:56:20|83533.7|83483.7|83533.2|83483.2|83535.4|83485.4|83532.8|83482.8|32
1620957390000|2021-05-14 01:56:30|83536|83486|83538.8|83488.8|83538.9|83488.9|83530.7|83480.7|45
1620957400000|2021-05-14 01:56:40|83538.2|83488.2|83536.2|83486.2|83543|83493|83536.2|83486.2|52
1620957410000|2021-05-14 01:56:50|83536.9|83486.9|83533.6|83483.6|83538|83488|83532.3|83482.3|36
1620957420000|2021-05-14 01:57:00|83533.5|83483.5|83533.9|83483.9|83537.5|83487.5|83530.3|83480.3|43
1620957430000|2021-05-14 01:57:10|83535.4|83485.4|83537.1|83487.1|83539.2|83489.2|83531.6|83481.6|70
1620957440000|2021-05-14 01:57:20|83537|83487|83532.6|83482.6|83539.1|83489.1|83530.6|83480.6|43
1620957450000|2021-05-14 01:57:30|83533.8|83483.8|83525.1|83475.1|83538.6|83488.6|83524.8|83474.8|60
1620957460000|2021-05-14 01:57:40|83525.9|83475.9|83527.7|83477.7|83529.2|83479.2|83523.2|83473.2|61
1620957470000|2021-05-14 01:57:50|83527.4|83477.4|83523.9|83473.9|83535.9|83485.9|83518.9|83468.9|68
1620957480000|2021-05-14 01:58:00|83524|83474|83524.1|83474.1|83532.2|83482.2|83523.5|83473.5|69
1620957490000|2021-05-14 01:58:10|83524.4|83474.4|83528.3|83478.3|83535.8|83485.8|83524.1|83474.1|70
1620957500000|2021-05-14 01:58:20|83530.6|83480.6|83530.3|83480.3|83535|83485|83525.6|83475.6|69
1620957510000|2021-05-14 01:58:30|83532.9|83482.9|83527|83477|83532.9|83482.9|83525.1|83475.1|63
1620957520000|2021-05-14 01:58:40|83529.2|83479.2|83525.9|83475.9|83532|83482|83524.6|83474.6|69
1620957530000|2021-05-14 01:58:50|83527.4|83477.4|83524.8|83474.8|83529.7|83479.7|83521.8|83471.8|73
1620957540000|2021-05-14 01:59:00|83524.9|83474.9|83528.5|83478.5|83532.7|83482.7|83523.4|83473.4|77
1620957550000|2021-05-14 01:59:10|83525.8|83475.8|83528.7|83478.7|83532.3|83482.3|83522.3|83472.3|72
1620957560000|2021-05-14 01:59:20|83528.9|83478.9|83523.9|83473.9|83529.4|83479.4|83521.7|83471.7|67
1620957570000|2021-05-14 01:59:30|83523.8|83473.8|83528.9|83478.9|83532.8|83482.8|83523.8|83473.8|69
1620957580000|2021-05-14 01:59:40|83529.9|83479.9|83528.4|83478.4|83537.7|83487.7|83527.4|83477.4|72
1620957590000|2021-05-14 01:59:50|83528.8|83478.8|83525.2|83475.2|83531.6|83481.6|83522.2|83472.2|73
1620957600000|2021-05-14 02:00:00|83525.4|83475.4|83524|83474|83526.7|83476.7|83518.3|83468.3|69
1620957610000|2021-05-14 02:00:10|83521.2|83471.2|83528.6|83478.6|83531.1|83481.1|83521.2|83471.2|59
1620957620000|2021-05-14 02:00:20|83526.4|83476.4|83521.8|83471.8|83527.5|83477.5|83518.3|83468.3|74
1620957630000|2021-05-14 02:00:30|83521.5|83471.5|83518|83468|83523.3|83473.3|83516|83466|42
1620957640000|2021-05-14 02:00:40|83518.1|83468.1|83519|83469|83524.1|83474.1|83514.8|83464.8|68
1620957650000|2021-05-14 02:00:50|83518.8|83468.8|83523.9|83473.9|83524.5|83474.5|83518.2|83468.2|71
1620957660000|2021-05-14 02:01:00|83525|83475|83534.5|83484.5|83538.4|83488.4|83524|83474|57
1620957670000|2021-05-14 02:01:10|83531.5|83481.5|83526.9|83476.9|83533.6|83483.6|83526.4|83476.4|67
1620957680000|2021-05-14 02:01:20|83526.8|83476.8|83523.2|83473.2|83528.9|83478.9|83522|83472|65
1620957690000|2021-05-14 02:01:30|83525.9|83475.9|83523.3|83473.3|83526.4|83476.4|83522.1|83472.1|65
1620957700000|2021-05-14 02:01:40|83523|83473|83518.6|83468.6|83525.5|83475.5|83518|83468|72
1620957710000|2021-05-14 02:01:50|83519.8|83469.8|83520.1|83470.1|83524.1|83474.1|83516.6|83466.6|66
1620957720000|2021-05-14 02:02:00|83520.2|83470.2|83516.9|83466.9|83523.4|83473.4|83513.6|83463.6|69
1620957730000|2021-05-14 02:02:10|83517.1|83467.1|83514.1|83464.1|83519.8|83469.8|83512.4|83462.4|54
1620957740000|2021-05-14 02:02:20|83513.6|83463.6|83512.4|83462.4|83514.1|83464.1|83510.5|83460.5|41
1620957750000|2021-05-14 02:02:30|83512.2|83462.2|83506.7|83456.7|83512.2|83462.2|83504.2|83454.2|53
1620957760000|2021-05-14 02:02:40|83507.5|83457.5|83505.2|83455.2|83507.8|83457.8|83503.3|83453.3|43
1620957770000|2021-05-14 02:02:50|83504.8|83454.8|83503.5|83453.5|83508|83458|83500.6|83450.6|47
1620957780000|2021-05-14 02:03:00|83504.2|83454.2|83506.1|83456.1|83509.7|83459.7|83500.2|83450.2|72
1620957790000|2021-05-14 02:03:10|83506.3|83456.3|83498.3|83448.3|83509.2|83459.2|83494.9|83444.9|66
1620957800000|2021-05-14 02:03:20|83499.7|83449.7|83499.6|83449.6|83502.8|83452.8|83496.6|83446.6|54
1620957810000|2021-05-14 02:03:30|83500.8|83450.8|83499.6|83449.6|83503.6|83453.6|83495.6|83445.6|50
1620957820000|2021-05-14 02:03:40|83500.1|83450.1|83500.5|83450.5|83507.1|83457.1|83499.8|83449.8|50
1620957830000|2021-05-14 02:03:50|83501.4|83451.4|83502.5|83452.5|83503.3|83453.3|83498.3|83448.3|56
1620957840000|2021-05-14 02:04:00|83502.3|83452.3|83501.8|83451.8|83505.9|83455.9|83500.3|83450.3|30
1620957850000|2021-05-14 02:04:10|83502.9|83452.9|83503.9|83453.9|83505.1|83455.1|83501.8|83451.8|36
1620957860000|2021-05-14 02:04:20|83503.6|83453.6|83508.5|83458.5|83510.1|83460.1|83501.7|83451.7|57
1620957870000|2021-05-14 02:04:30|83508.1|83458.1|83509.6|83459.6|83516.5|83466.5|83506.4|83456.4|57
1620957880000|2021-05-14 02:04:40|83509.3|83459.3|83510.5|83460.5|83512.8|83462.8|83508|83458|52
1620957890000|2021-05-14 02:04:50|83510.4|83460.4|83507.9|83457.9|83515.4|83465.4|83505.4|83455.4|68
1620957900000|2021-05-14 02:05:00|83508.7|83458.7|83510.2|83460.2|83513.9|83463.9|83508|83458|46
1620957910000|2021-05-14 02:05:10|83510.3|83460.3|83505.4|83455.4|83512.7|83462.7|83504.3|83454.3|62
1620957920000|2021-05-14 02:05:20|83505.5|83455.5|83508.5|83458.5|83509.5|83459.5|83505.4|83455.4|43
1620957930000|2021-05-14 02:05:30|83508.7|83458.7|83505.1|83455.1|83508.7|83458.7|83502.8|83452.8|30
1620957940000|2021-05-14 02:05:40|83505.2|83455.2|83502.9|83452.9|83508.3|83458.3|83501.5|83451.5|59
1620957950000|2021-05-14 02:05:50|83503.6|83453.6|83500.4|83450.4|83504.1|83454.1|83499.6|83449.6|48
1620957960000|2021-05-14 02:06:00|83500.7|83450.7|83501.9|83451.9|83502.7|83452.7|83500.2|83450.2|24
1620957970000|2021-05-14 02:06:10|83502.1|83452.1|83508|83458|83508|83458|83501.2|83451.2|64
1620957980000|2021-05-14 02:06:20|83504.8|83454.8|83509.1|83459.1|83509.1|83459.1|83504.8|83454.8|30
1620957990000|2021-05-14 02:06:30|83508.6|83458.6|83509.9|83459.9|83510.2|83460.2|83507.9|83457.9|26
1620958000000|2021-05-14 02:06:40|83509.7|83459.7|83508.8|83458.8|83510|83460|83508.6|83458.6|22
1620958010000|2021-05-14 02:06:50|83509|83459|83504.5|83454.5|83509|83459|83504.5|83454.5|15
1620958020000|2021-05-14 02:07:00|83504.9|83454.9|83509.5|83459.5|83510.2|83460.2|83504.7|83454.7|24
1620958030000|2021-05-14 02:07:10|83509.9|83459.9|83508.4|83458.4|83509.9|83459.9|83508.4|83458.4|16
1620958040000|2021-05-14 02:07:20|83509.2|83459.2|83509.8|83459.8|83510.2|83460.2|83508.3|83458.3|11
1620958050000|2021-05-14 02:07:30|83509.6|83459.6|83508.4|83458.4|83509.9|83459.9|83508.1|83458.1|22
1620958060000|2021-05-14 02:07:40|83507.5|83457.5|83508|83458|83509.4|83459.4|83507.5|83457.5|15
1620958070000|2021-05-14 02:07:50|83507.9|83457.9|83510.8|83460.8|83510.8|83460.8|83507.9|83457.9|25
1620958080000|2021-05-14 02:08:00|83510.6|83460.6|83511.8|83461.8|83513.5|83463.5|83508.4|83458.4|31
1620958090000|2021-05-14 02:08:10|83511.9|83461.9|83512.8|83462.8|83516|83466|83510.4|83460.4|41
1620958100000|2021-05-14 02:08:20|83513.4|83463.4|83519.8|83469.8|83520|83470|83513.4|83463.4|52
1620958110000|2021-05-14 02:08:30|83520.1|83470.1|83519.6|83469.6|83520.8|83470.8|83514.5|83464.5|66
1620958120000|2021-05-14 02:08:40|83519.7|83469.7|83516.6|83466.6|83522|83472|83516.4|83466.4|39
1620958130000|2021-05-14 02:08:50|83516.3|83466.3|83520.6|83470.6|83524.7|83474.7|83516.3|83466.3|45
1620958140000|2021-05-14 02:09:00|83520.5|83470.5|83523.5|83473.5|83525.1|83475.1|83519.7|83469.7|66
1620958150000|2021-05-14 02:09:10|83525.1|83475.1|83513|83463|83525.1|83475.1|83511.9|83461.9|61
1620958160000|2021-05-14 02:09:20|83514.2|83464.2|83517.8|83467.8|83522.2|83472.2|83512.9|83462.9|64
1620958170000|2021-05-14 02:09:30|83518.7|83468.7|83520.1|83470.1|83524.6|83474.6|83512.6|83462.6|58
1620958180000|2021-05-14 02:09:40|83520.6|83470.6|83514.7|83464.7|83521|83471|83511.1|83461.1|56
1620958190000|2021-05-14 02:09:50|83515.3|83465.3|83512.7|83462.7|83517.2|83467.2|83512.7|83462.7|30
1620958200000|2021-05-14 02:10:00|83512.6|83462.6|83513|83463|83514.3|83464.3|83512.6|83462.6|23
1620958210000|2021-05-14 02:10:10|83513.1|83463.1|83513.6|83463.6|83514.3|83464.3|83512.5|83462.5|24
1620958220000|2021-05-14 02:10:20|83513.8|83463.8|83514.7|83464.7|83516.8|83466.8|83513.7|83463.7|28
1620958230000|2021-05-14 02:10:30|83515.2|83465.2|83512.4|83462.4|83515.2|83465.2|83510.3|83460.3|43
1620958240000|2021-05-14 02:10:40|83512|83462|83510.2|83460.2|83512.3|83462.3|83510.2|83460.2|23
1620958250000|2021-05-14 02:10:50|83511.1|83461.1|83515.6|83465.6|83516|83466|83510.9|83460.9|30
1620958260000|2021-05-14 02:11:00|83511.5|83461.5|83513.5|83463.5|83514.1|83464.1|83511.5|83461.5|31
1620958270000|2021-05-14 02:11:10|83513|83463|83513.2|83463.2|83516.7|83466.7|83512.5|83462.5|36
1620958280000|2021-05-14 02:11:20|83514|83464|83511.6|83461.6|83514|83464|83511.6|83461.6|24
1620958290000|2021-05-14 02:11:30|83511.7|83461.7|83509|83459|83511.7|83461.7|83507.3|83457.3|37
1620958300000|2021-05-14 02:11:40|83507.5|83457.5|83510.4|83460.4|83511.3|83461.3|83507.5|83457.5|29
1620958310000|2021-05-14 02:11:50|83510.1|83460.1|83509|83459|83510.2|83460.2|83506|83456|22
1620958320000|2021-05-14 02:12:00|83508.3|83458.3|83504.5|83454.5|83508.3|83458.3|83502.5|83452.5|42
1620958330000|2021-05-14 02:12:10|83504.6|83454.6|83504.1|83454.1|83505.8|83455.8|83501.3|83451.3|37
1620958340000|2021-05-14 02:12:20|83503.3|83453.3|83505.9|83455.9|83507.5|83457.5|83497.3|83447.3|39
1620958350000|2021-05-14 02:12:30|83505.6|83455.6|83500.9|83450.9|83506.5|83456.5|83499.8|83449.8|31
1620958360000|2021-05-14 02:12:40|83500.7|83450.7|83499.8|83449.8|83501.9|83451.9|83497.9|83447.9|29
1620958370000|2021-05-14 02:12:50|83499.7|83449.7|83500.4|83450.4|83502.6|83452.6|83497.8|83447.8|42
1620958380000|2021-05-14 02:13:00|83498.9|83448.9|83502.3|83452.3|83502.9|83452.9|83498.8|83448.8|47
1620958390000|2021-05-14 02:13:10|83501.8|83451.8|83505.3|83455.3|83505.4|83455.4|83501.8|83451.8|43
1620958400000|2021-05-14 02:13:20|83505|83455|83502.6|83452.6|83505.4|83455.4|83501.4|83451.4|37
1620958410000|2021-05-14 02:13:30|83503.1|83453.1|83504.3|83454.3|83504.3|83454.3|83500.4|83450.4|66
1620958420000|2021-05-14 02:13:40|83503|83453|83502.8|83452.8|83503.7|83453.7|83500.4|83450.4|38
1620958430000|2021-05-14 02:13:50|83502.7|83452.7|83503.9|83453.9|83507.2|83457.2|83501.2|83451.2|44
1620958440000|2021-05-14 02:14:00|83504.1|83454.1|83514.5|83464.5|83516.3|83466.3|83502.8|83452.8|52
1620958450000|2021-05-14 02:14:10|83511.3|83461.3|83514.9|83464.9|83518.7|83468.7|83511.3|83461.3|64
1620958460000|2021-05-14 02:14:20|83515.3|83465.3|83520.4|83470.4|83521.9|83471.9|83512.6|83462.6|64
1620958470000|2021-05-14 02:14:30|83518.3|83468.3|83515.6|83465.6|83522.6|83472.6|83512.3|83462.3|71
1620958480000|2021-05-14 02:14:40|83515.9|83465.9|83514.9|83464.9|83521.1|83471.1|83513.8|83463.8|67
1620958490000|2021-05-14 02:14:50|83514.1|83464.1|83510.7|83460.7|83521.4|83471.4|83506.4|83456.4|71
1620958500000|2021-05-14 02:15:00|83510.6|83460.6|83508.6|83458.6|83510.6|83460.6|83501.1|83451.1|73
1620958510000|2021-05-14 02:15:10|83507.9|83457.9|83508.4|83458.4|83512.4|83462.4|83506.4|83456.4|67
1620958520000|2021-05-14 02:15:20|83508.2|83458.2|83511.4|83461.4|83514.4|83464.4|83505.6|83455.6|57
1620958530000|2021-05-14 02:15:30|83511.1|83461.1|83511.3|83461.3|83512.5|83462.5|83506|83456|36
1620958540000|2021-05-14 02:15:40|83511.8|83461.8|83508.7|83458.7|83512.2|83462.2|83506.6|83456.6|38
1620958550000|2021-05-14 02:15:50|83508.5|83458.5|83512.1|83462.1|83514|83464|83507.7|83457.7|27
1620958560000|2021-05-14 02:16:00|83511.9|83461.9|83505.2|83455.2|83515|83465|83505.2|83455.2|47
1620958570000|2021-05-14 02:16:10|83505.9|83455.9|83516|83466|83516.2|83466.2|83505.2|83455.2|35
1620958580000|2021-05-14 02:16:20|83515.6|83465.6|83519.4|83469.4|83520.8|83470.8|83514.9|83464.9|34
1620958590000|2021-05-14 02:16:30|83519.5|83469.5|83519.1|83469.1|83519.5|83469.5|83510.7|83460.7|40
1620958600000|2021-05-14 02:16:40|83519|83469|83516.5|83466.5|83519|83469|83516|83466|27
1620958610000|2021-05-14 02:16:50|83516.6|83466.6|83514|83464|83516.6|83466.6|83507.7|83457.7|55
1620958620000|2021-05-14 02:17:00|83513.4|83463.4|83513.5|83463.5|83520.2|83470.2|83510.9|83460.9|46
1620958630000|2021-05-14 02:17:10|83513.6|83463.6|83523.4|83473.4|83524.9|83474.9|83513.6|83463.6|31
1620958640000|2021-05-14 02:17:20|83521.7|83471.7|83521.4|83471.4|83524.7|83474.7|83520.2|83470.2|44
1620958650000|2021-05-14 02:17:30|83521.2|83471.2|83523.3|83473.3|83525.6|83475.6|83520.3|83470.3|31
1620958660000|2021-05-14 02:17:40|83523|83473|83524|83474|83524.4|83474.4|83522.1|83472.1|36
1620958670000|2021-05-14 02:17:50|83523.3|83473.3|83519.6|83469.6|83525.2|83475.2|83517.1|83467.1|41
1620958680000|2021-05-14 02:18:00|83522|83472|83522|83472|83523.4|83473.4|83517.4|83467.4|48
1620958690000|2021-05-14 02:18:10|83521.5|83471.5|83522.4|83472.4|83526.1|83476.1|83516.6|83466.6|43
1620958700000|2021-05-14 02:18:20|83522.5|83472.5|83526.6|83476.6|83528.4|83478.4|83519.7|83469.7|51
1620958710000|2021-05-14 02:18:30|83526.5|83476.5|83527.3|83477.3|83527.3|83477.3|83525.1|83475.1|32
1620958720000|2021-05-14 02:18:40|83526.9|83476.9|83526.5|83476.5|83527.7|83477.7|83526.2|83476.2|25
1620958730000|2021-05-14 02:18:50|83526.7|83476.7|83527.9|83477.9|83529.1|83479.1|83525.9|83475.9|31
1620958740000|2021-05-14 02:19:00|83526.2|83476.2|83530.5|83480.5|83531|83481|83526.2|83476.2|31
1620958750000|2021-05-14 02:19:10|83529.7|83479.7|83527.3|83477.3|83531.3|83481.3|83524.6|83474.6|26
1620958760000|2021-05-14 02:19:20|83527.5|83477.5|83527.4|83477.4|83530.5|83480.5|83523.7|83473.7|49
1620958770000|2021-05-14 02:19:30|83527.8|83477.8|83527.3|83477.3|83530.1|83480.1|83524.5|83474.5|40
1620958780000|2021-05-14 02:19:40|83527|83477|83529.7|83479.7|83530.9|83480.9|83526.5|83476.5|41
1620958790000|2021-05-14 02:19:50|83528.6|83478.6|83530.6|83480.6|83532.4|83482.4|83528.2|83478.2|40
1620958800000|2021-05-14 02:20:00|83530.8|83480.8|83530.8|83480.8|83534.5|83484.5|83525.2|83475.2|53
1620958810000|2021-05-14 02:20:10|83530.7|83480.7|83525.5|83475.5|83531.6|83481.6|83525.3|83475.3|44
1620958820000|2021-05-14 02:20:20|83525.1|83475.1|83533.4|83483.4|83533.4|83483.4|83525.1|83475.1|52
1620958830000|2021-05-14 02:20:30|83534.3|83484.3|83534.1|83484.1|83536.3|83486.3|83528|83478|68
1620958840000|2021-05-14 02:20:40|83533.8|83483.8|83530|83480|83533.8|83483.8|83529.4|83479.4|34
1620958850000|2021-05-14 02:20:50|83529.7|83479.7|83533.5|83483.5|83535.7|83485.7|83529.7|83479.7|21
1620958860000|2021-05-14 02:21:00|83533|83483|83532.2|83482.2|83533.1|83483.1|83532.1|83482.1|11
1620958870000|2021-05-14 02:21:10|83532.3|83482.3|83531|83481|83536.6|83486.6|83526.5|83476.5|35
1620958880000|2021-05-14 02:21:20|83531.9|83481.9|83531|83481|83536.3|83486.3|83529.5|83479.5|40
1620958890000|2021-05-14 02:21:30|83531.5|83481.5|83532.2|83482.2|83539.1|83489.1|83526.2|83476.2|62
1620958900000|2021-05-14 02:21:40|83531.8|83481.8|83527.9|83477.9|83532.2|83482.2|83527.2|83477.2|39
1620958910000|2021-05-14 02:21:50|83530.1|83480.1|83527.3|83477.3|83535.8|83485.8|83524.6|83474.6|45
1620958920000|2021-05-14 02:22:00|83524.8|83474.8|83524.1|83474.1|83526.9|83476.9|83514.8|83464.8|38
1620958930000|2021-05-14 02:22:10|83523.4|83473.4|83516.9|83466.9|83525.7|83475.7|83515.8|83465.8|48
1620958940000|2021-05-14 02:22:20|83517.4|83467.4|83516.2|83466.2|83519.3|83469.3|83512.8|83462.8|47
1620958950000|2021-05-14 02:22:30|83515.6|83465.6|83519.1|83469.1|83519.9|83469.9|83515.1|83465.1|36
1620958960000|2021-05-14 02:22:40|83519.6|83469.6|83519.5|83469.5|83521.1|83471.1|83519.2|83469.2|31
1620958970000|2021-05-14 02:22:50|83519.3|83469.3|83522.6|83472.6|83524.8|83474.8|83519.3|83469.3|34
1620958980000|2021-05-14 02:23:00|83522.8|83472.8|83521|83471|83523.9|83473.9|83519.8|83469.8|40
1620958990000|2021-05-14 02:23:10|83520.9|83470.9|83521.1|83471.1|83523.7|83473.7|83519.7|83469.7|29
1620959000000|2021-05-14 02:23:20|83521|83471|83519.2|83469.2|83521.9|83471.9|83519.2|83469.2|24
1620959010000|2021-05-14 02:23:30|83519|83469|83520.9|83470.9|83523.3|83473.3|83518.9|83468.9|19
1620959020000|2021-05-14 02:23:40|83521.7|83471.7|83519.1|83469.1|83522.6|83472.6|83517.1|83467.1|43
1620959030000|2021-05-14 02:23:50|83519.3|83469.3|83523.2|83473.2|83523.5|83473.5|83519.3|83469.3|39
1620959040000|2021-05-14 02:24:00|83523.3|83473.3|83526.8|83476.8|83526.8|83476.8|83521.4|83471.4|37
1620959050000|2021-05-14 02:24:10|83527|83477|83529.7|83479.7|83530.2|83480.2|83524.7|83474.7|32
1620959060000|2021-05-14 02:24:20|83529.8|83479.8|83528.6|83478.6|83530.1|83480.1|83528.6|83478.6|20
1620959070000|2021-05-14 02:24:30|83528.8|83478.8|83529.5|83479.5|83529.8|83479.8|83526|83476|27
1620959080000|2021-05-14 02:24:40|83531.1|83481.1|83529.8|83479.8|83531.1|83481.1|83525.4|83475.4|22
1620959090000|2021-05-14 02:24:50|83527.1|83477.1|83530.7|83480.7|83531.8|83481.8|83526.8|83476.8|28
1620959100000|2021-05-14 02:25:00|83528.3|83478.3|83530.5|83480.5|83530.7|83480.7|83527.5|83477.5|21
1620959110000|2021-05-14 02:25:10|83529.9|83479.9|83528.1|83478.1|83530.1|83480.1|83525.4|83475.4|25
1620959120000|2021-05-14 02:25:20|83527.5|83477.5|83528.3|83478.3|83528.4|83478.4|83524.3|83474.3|24
1620959130000|2021-05-14 02:25:30|83527.9|83477.9|83529.1|83479.1|83529.2|83479.2|83527.9|83477.9|16
1620959140000|2021-05-14 02:25:40|83529.2|83479.2|83529.2|83479.2|83529.5|83479.5|83528.1|83478.1|33
1620959150000|2021-05-14 02:25:50|83529.4|83479.4|83531.1|83481.1|83531.1|83481.1|83525.4|83475.4|39
1620959160000|2021-05-14 02:26:00|83527.6|83477.6|83529.6|83479.6|83531.2|83481.2|83526|83476|24
1620959170000|2021-05-14 02:26:10|83529.7|83479.7|83529.5|83479.5|83530.3|83480.3|83525.9|83475.9|19
1620959180000|2021-05-14 02:26:20|83529.6|83479.6|83528.4|83478.4|83529.6|83479.6|83524.9|83474.9|23
1620959190000|2021-05-14 02:26:30|83528.5|83478.5|83527.9|83477.9|83529.2|83479.2|83523.7|83473.7|28
1620959200000|2021-05-14 02:26:40|83528.3|83478.3|83525.2|83475.2|83528.3|83478.3|83521.2|83471.2|36
1620959210000|2021-05-14 02:26:50|83525.4|83475.4|83527.1|83477.1|83527.5|83477.5|83524.1|83474.1|23
1620959220000|2021-05-14 02:27:00|83527.2|83477.2|83527.9|83477.9|83528.4|83478.4|83527.1|83477.1|24
1620959230000|2021-05-14 02:27:10|83527.6|83477.6|83527.8|83477.8|83528.8|83478.8|83523.7|83473.7|39
1620959240000|2021-05-14 02:27:20|83527.4|83477.4|83527.5|83477.5|83528|83478|83527|83477|24
1620959250000|2021-05-14 02:27:30|83527.7|83477.7|83527|83477|83528.1|83478.1|83526.8|83476.8|15
1620959260000|2021-05-14 02:27:40|83527.4|83477.4|83527.4|83477.4|83527.6|83477.6|83526.7|83476.7|16
1620959270000|2021-05-14 02:27:50|83527.5|83477.5|83527.7|83477.7|83527.9|83477.9|83526.8|83476.8|15
1620959280000|2021-05-14 02:28:00|83523.9|83473.9|83527.9|83477.9|83528.2|83478.2|83523.8|83473.8|30
1620959290000|2021-05-14 02:28:10|83527.3|83477.3|83526.9|83476.9|83527.7|83477.7|83522.5|83472.5|28
1620959300000|2021-05-14 02:28:20|83526.8|83476.8|83525.8|83475.8|83527.2|83477.2|83525.8|83475.8|30
1620959310000|2021-05-14 02:28:30|83525.6|83475.6|83527.7|83477.7|83527.7|83477.7|83525.3|83475.3|26
1620959320000|2021-05-14 02:28:40|83527.4|83477.4|83527.6|83477.6|83528.1|83478.1|83526.9|83476.9|14
1620959330000|2021-05-14 02:28:50|83527.7|83477.7|83528.5|83478.5|83528.7|83478.7|83524.1|83474.1|20
1620959340000|2021-05-14 02:29:00|83528.1|83478.1|83522.9|83472.9|83528.8|83478.8|83520.3|83470.3|43
1620959350000|2021-05-14 02:29:10|83522.7|83472.7|83522.6|83472.6|83523.4|83473.4|83522.2|83472.2|30
1620959360000|2021-05-14 02:29:20|83522|83472|83522.2|83472.2|83522.5|83472.5|83521.9|83471.9|9
1620959370000|2021-05-14 02:29:30|83521.8|83471.8|83526.5|83476.5|83526.5|83476.5|83519.7|83469.7|21
1620959380000|2021-05-14 02:29:40|83524|83474|83527.8|83477.8|83529.3|83479.3|83520.9|83470.9|32
1620959390000|2021-05-14 02:29:50|83528.1|83478.1|83530.2|83480.2|83530.2|83480.2|83525.5|83475.5|32
1620959400000|2021-05-14 02:30:00|83530.4|83480.4|83529.5|83479.5|83530.4|83480.4|83526.3|83476.3|29
1620959410000|2021-05-14 02:30:10|83529.3|83479.3|83529.1|83479.1|83530.1|83480.1|83528.3|83478.3|27
1620959420000|2021-05-14 02:30:20|83530.1|83480.1|83529.6|83479.6|83530.8|83480.8|83525.5|83475.5|39
1620959430000|2021-05-14 02:30:30|83529.1|83479.1|83529.2|83479.2|83530.2|83480.2|83528.7|83478.7|31
1620959440000|2021-05-14 02:30:40|83529.5|83479.5|83525.8|83475.8|83529.8|83479.8|83525.8|83475.8|17
1620959450000|2021-05-14 02:30:50|83528.7|83478.7|83529|83479|83529.6|83479.6|83523.9|83473.9|21
1620959460000|2021-05-14 02:31:00|83528.9|83478.9|83531.5|83481.5|83533.3|83483.3|83528.9|83478.9|27
1620959470000|2021-05-14 02:31:10|83531.1|83481.1|83529.9|83479.9|83533.9|83483.9|83528.7|83478.7|36
1620959480000|2021-05-14 02:31:20|83531|83481|83527.3|83477.3|83531|83481|83525|83475|31
1620959490000|2021-05-14 02:31:30|83527.1|83477.1|83527.7|83477.7|83527.7|83477.7|83526|83476|16
1620959500000|2021-05-14 02:31:40|83527.4|83477.4|83527.4|83477.4|83528.5|83478.5|83527.2|83477.2|19
1620959510000|2021-05-14 02:31:50|83527.5|83477.5|83528.4|83478.4|83529|83479|83527.5|83477.5|15
1620959520000|2021-05-14 02:32:00|83528.6|83478.6|83530.1|83480.1|83530.1|83480.1|83524.2|83474.2|22
1620959530000|2021-05-14 02:32:10|83529.9|83479.9|83530.7|83480.7|83535.7|83485.7|83527.6|83477.6|38
1620959540000|2021-05-14 02:32:20|83530.9|83480.9|83531.5|83481.5|83532|83482|83530.5|83480.5|19
1620959550000|2021-05-14 02:32:30|83531.6|83481.6|83530.7|83480.7|83532.4|83482.4|83528.6|83478.6|19
1620959560000|2021-05-14 02:32:40|83531|83481|83530.1|83480.1|83532.2|83482.2|83529.9|83479.9|24
1620959570000|2021-05-14 02:32:50|83530.2|83480.2|83532.6|83482.6|83532.6|83482.6|83529.4|83479.4|30
1620959580000|2021-05-14 02:33:00|83531.4|83481.4|83529.9|83479.9|83531.6|83481.6|83529.9|83479.9|19
1620959590000|2021-05-14 02:33:10|83530.3|83480.3|83528.3|83478.3|83530.6|83480.6|83525.6|83475.6|21
1620959600000|2021-05-14 02:33:20|83528.6|83478.6|83527.9|83477.9|83528.7|83478.7|83527.6|83477.6|17
1620959610000|2021-05-14 02:33:30|83527.6|83477.6|83528.5|83478.5|83528.5|83478.5|83527.2|83477.2|7
1620959620000|2021-05-14 02:33:40|83528.2|83478.2|83527.8|83477.8|83530.1|83480.1|83527.1|83477.1|11
1620959630000|2021-05-14 02:33:50|83528.2|83478.2|83528.6|83478.6|83529.4|83479.4|83527.3|83477.3|21
1620959640000|2021-05-14 02:34:00|83528.9|83478.9|83528.9|83478.9|83528.9|83478.9|83527.3|83477.3|11
1620959650000|2021-05-14 02:34:10|83528.7|83478.7|83531.5|83481.5|83531.5|83481.5|83528.4|83478.4|18
1620959660000|2021-05-14 02:34:20|83530.7|83480.7|83529.4|83479.4|83532|83482|83527.5|83477.5|22
1620959670000|2021-05-14 02:34:30|83529.5|83479.5|83531.6|83481.6|83533.3|83483.3|83529.4|83479.4|18
1620959680000|2021-05-14 02:34:40|83531.1|83481.1|83530.1|83480.1|83533.4|83483.4|83530.1|83480.1|19
1620959690000|2021-05-14 02:34:50|83530.8|83480.8|83535.4|83485.4|83536|83486|83530.4|83480.4|26
1620959700000|2021-05-14 02:35:00|83535.5|83485.5|83534.8|83484.8|83535.8|83485.8|83531.8|83481.8|26
1620959710000|2021-05-14 02:35:10|83534.7|83484.7|83534.6|83484.6|83535.1|83485.1|83531.1|83481.1|18
1620959720000|2021-05-14 02:35:20|83534.7|83484.7|83533|83483|83534.7|83484.7|83532.1|83482.1|14
1620959730000|2021-05-14 02:35:30|83532.7|83482.7|83535.5|83485.5|83535.5|83485.5|83532.2|83482.2|22
1620959740000|2021-05-14 02:35:40|83534.7|83484.7|83534.2|83484.2|83535.5|83485.5|83533.3|83483.3|18
1620959750000|2021-05-14 02:35:50|83534|83484|83534.4|83484.4|83534.4|83484.4|83533.1|83483.1|19
1620959760000|2021-05-14 02:36:00|83533.9|83483.9|83535.1|83485.1|83535.1|83485.1|83531.5|83481.5|20
1620959770000|2021-05-14 02:36:10|83534.8|83484.8|83535.4|83485.4|83536.1|83486.1|83531.4|83481.4|24
1620959780000|2021-05-14 02:36:20|83535.5|83485.5|83536.3|83486.3|83537.4|83487.4|83531.2|83481.2|29
1620959790000|2021-05-14 02:36:30|83537.1|83487.1|83534.1|83484.1|83538.2|83488.2|83533.6|83483.6|44
1620959800000|2021-05-14 02:36:40|83534.6|83484.6|83537.7|83487.7|83539|83489|83533.7|83483.7|39
1620959810000|2021-05-14 02:36:50|83538.2|83488.2|83543.7|83493.7|83543.8|83493.8|83537.2|83487.2|41
1620959820000|2021-05-14 02:37:00|83542.7|83492.7|83545.9|83495.9|83549|83499|83542.7|83492.7|40
1620959830000|2021-05-14 02:37:10|83546|83496|83543.7|83493.7|83546|83496|83540.1|83490.1|36
1620959840000|2021-05-14 02:37:20|83543.9|83493.9|83540.4|83490.4|83545|83495|83539.3|83489.3|32
1620959850000|2021-05-14 02:37:30|83541|83491|83540.2|83490.2|83543.3|83493.3|83539.6|83489.6|30
1620959860000|2021-05-14 02:37:40|83542.6|83492.6|83541.4|83491.4|83543|83493|83539.6|83489.6|33
1620959870000|2021-05-14 02:37:50|83541.5|83491.5|83545.1|83495.1|83547.5|83497.5|83540.8|83490.8|41
1620959880000|2021-05-14 02:38:00|83545.3|83495.3|83547.5|83497.5|83547.9|83497.9|83543.5|83493.5|38
1620959890000|2021-05-14 02:38:10|83547.4|83497.4|83548|83498|83548.1|83498.1|83544.1|83494.1|35
1620959900000|2021-05-14 02:38:20|83548.1|83498.1|83547.9|83497.9|83548.3|83498.3|83545.4|83495.4|29
1620959910000|2021-05-14 02:38:30|83548.3|83498.3|83553.1|83503.1|83562.7|83512.7|83547.4|83497.4|48
1620959920000|2021-05-14 02:38:40|83553.7|83503.7|83558.9|83508.9|83559.7|83509.7|83553.7|83503.7|59
1620959930000|2021-05-14 02:38:50|83559.1|83509.1|83562.9|83512.9|83564.4|83514.4|83558.5|83508.5|64
1620959940000|2021-05-14 02:39:00|83564.5|83514.5|83569|83519|83570.7|83520.7|83558.8|83508.8|70
1620959950000|2021-05-14 02:39:10|83569.8|83519.8|83571.8|83521.8|83574.5|83524.5|83567.2|83517.2|65
1620959960000|2021-05-14 02:39:20|83571.6|83521.6|83573.2|83523.2|83575.5|83525.5|83570.1|83520.1|67
1620959970000|2021-05-14 02:39:30|83573.3|83523.3|83569.1|83519.1|83575|83525|83568.1|83518.1|62
1620959980000|2021-05-14 02:39:40|83569|83519|83567.2|83517.2|83571.6|83521.6|83566.5|83516.5|57
1620959990000|2021-05-14 02:39:50|83567.3|83517.3|83570.5|83520.5|83570.9|83520.9|83566.7|83516.7|56
1620960000000|2021-05-14 02:40:00|83570.3|83520.3|83568.9|83518.9|83572.7|83522.7|83567.8|83517.8|58
1620960010000|2021-05-14 02:40:10|83568.5|83518.5|83568|83518|83568.9|83518.9|83563.5|83513.5|57
1620960020000|2021-05-14 02:40:20|83567.6|83517.6|83561.4|83511.4|83567.6|83517.6|83558.1|83508.1|72
1620960030000|2021-05-14 02:40:30|83561.2|83511.2|83561.9|83511.9|83563.4|83513.4|83556.6|83506.6|63
1620960040000|2021-05-14 02:40:40|83563.6|83513.6|83557.4|83507.4|83564.3|83514.3|83552.4|83502.4|64
1620960050000|2021-05-14 02:40:50|83556.1|83506.1|83562.7|83512.7|83562.9|83512.9|83556|83506|65
1620960060000|2021-05-14 02:41:00|83562.8|83512.8|83553.3|83503.3|83562.8|83512.8|83553.3|83503.3|61
1620960070000|2021-05-14 02:41:10|83553.4|83503.4|83552.7|83502.7|83557.4|83507.4|83549.3|83499.3|54
1620960080000|2021-05-14 02:41:20|83552.6|83502.6|83549.8|83499.8|83554.4|83504.4|83548.5|83498.5|40
1620960090000|2021-05-14 02:41:30|83549.9|83499.9|83555.5|83505.5|83560.2|83510.2|83549.5|83499.5|78
1620960100000|2021-05-14 02:41:40|83555.4|83505.4|83569|83519|83572.6|83522.6|83552.9|83502.9|62
1620960110000|2021-05-14 02:41:50|83569.8|83519.8|83579.8|83529.8|83582.5|83532.5|83566.9|83516.9|71
1620960120000|2021-05-14 02:42:00|83576.6|83526.6|83577.5|83527.5|83584.1|83534.1|83571.4|83521.4|75
1620960130000|2021-05-14 02:42:10|83577.1|83527.1|83579.5|83529.5|83581.8|83531.8|83572.5|83522.5|72
1620960140000|2021-05-14 02:42:20|83580.1|83530.1|83577.9|83527.9|83580.1|83530.1|83574.2|83524.2|54
1620960150000|2021-05-14 02:42:30|83577.7|83527.7|83580.1|83530.1|83582.4|83532.4|83576.5|83526.5|42
1620960160000|2021-05-14 02:42:40|83579.6|83529.6|83581.5|83531.5|83582.5|83532.5|83579.6|83529.6|18
1620960170000|2021-05-14 02:42:50|83581|83531|83580|83530|83581.6|83531.6|83577.5|83527.5|46
1620960180000|2021-05-14 02:43:00|83582.5|83532.5|83581.5|83531.5|83583.2|83533.2|83578.5|83528.5|36
1620960190000|2021-05-14 02:43:10|83581.4|83531.4|83584.4|83534.4|83584.9|83534.9|83581.2|83531.2|23
1620960200000|2021-05-14 02:43:20|83584.5|83534.5|83584.6|83534.6|83585.1|83535.1|83584.2|83534.2|15
1620960210000|2021-05-14 02:43:30|83585.2|83535.2|83587.7|83537.7|83589.1|83539.1|83584.2|83534.2|43
1620960220000|2021-05-14 02:43:40|83588.4|83538.4|83592.7|83542.7|83593.5|83543.5|83586.7|83536.7|48
1620960230000|2021-05-14 02:43:50|83590.6|83540.6|83593.9|83543.9|83593.9|83543.9|83588.9|83538.9|40
1620960240000|2021-05-14 02:44:00|83589.2|83539.2|83594|83544|83594.8|83544.8|83588.2|83538.2|60
1620960250000|2021-05-14 02:44:10|83594.6|83544.6|83596.9|83546.9|83597|83547|83590.9|83540.9|47
1620960260000|2021-05-14 02:44:20|83596.7|83546.7|83593.9|83543.9|83597.8|83547.8|83590.6|83540.6|39
1620960270000|2021-05-14 02:44:30|83593.7|83543.7|83595.4|83545.4|83597|83547|83592.5|83542.5|33
1620960280000|2021-05-14 02:44:40|83591.9|83541.9|83594.2|83544.2|83596.5|83546.5|83588.4|83538.4|45
1620960290000|2021-05-14 02:44:50|83593.4|83543.4|83600.2|83550.2|83600.2|83550.2|83593.4|83543.4|32
1620960300000|2021-05-14 02:45:00|83600|83550|83601.2|83551.2|83604|83554|83595.9|83545.9|42
1620960310000|2021-05-14 02:45:10|83602.4|83552.4|83604.7|83554.7|83605.1|83555.1|83602|83552|40
1620960320000|2021-05-14 02:45:20|83605|83555|83602.1|83552.1|83606.1|83556.1|83600.9|83550.9|36
1620960330000|2021-05-14 02:45:30|83602.4|83552.4|83602.9|83552.9|83607|83557|83597.7|83547.7|57
1620960340000|2021-05-14 02:45:40|83602.7|83552.7|83603|83553|83605.4|83555.4|83602.3|83552.3|30
1620960350000|2021-05-14 02:45:50|83602.5|83552.5|83602.6|83552.6|83606.7|83556.7|83602.5|83552.5|32
1620960360000|2021-05-14 02:46:00|83602.5|83552.5|83602.3|83552.3|83606.6|83556.6|83600.3|83550.3|29
1620960370000|2021-05-14 02:46:10|83601.8|83551.8|83604|83554|83608.5|83558.5|83597.9|83547.9|46
1620960380000|2021-05-14 02:46:20|83603.6|83553.6|83607.7|83557.7|83608.6|83558.6|83602.2|83552.2|33
1620960390000|2021-05-14 02:46:30|83607.1|83557.1|83607.3|83557.3|83607.7|83557.7|83602.2|83552.2|32
1620960400000|2021-05-14 02:46:40|83607.2|83557.2|83605.3|83555.3|83608.1|83558.1|83602.2|83552.2|31
1620960410000|2021-05-14 02:46:50|83605|83555|83605.9|83555.9|83606.3|83556.3|83601.1|83551.1|32
1620960420000|2021-05-14 02:47:00|83605.5|83555.5|83605.5|83555.5|83610.8|83560.8|83603|83553|40
1620960430000|2021-05-14 02:47:10|83605.6|83555.6|83610.5|83560.5|83611.3|83561.3|83605|83555|32
1620960440000|2021-05-14 02:47:20|83610.1|83560.1|83610.5|83560.5|83611.9|83561.9|83607.6|83557.6|37
1620960450000|2021-05-14 02:47:30|83609.8|83559.8|83611.2|83561.2|83612.6|83562.6|83609.8|83559.8|25
1620960460000|2021-05-14 02:47:40|83611.7|83561.7|83610.8|83560.8|83611.9|83561.9|83607.6|83557.6|36
1620960470000|2021-05-14 02:47:50|83610.5|83560.5|83591.2|83541.2|83611.2|83561.2|83591.2|83541.2|56
1620960480000|2021-05-14 02:48:00|83593.4|83543.4|83598|83548|83599.6|83549.6|83592.6|83542.6|45
1620960490000|2021-05-14 02:48:10|83597.4|83547.4|83595.4|83545.4|83598.3|83548.3|83593.8|83543.8|49
1620960500000|2021-05-14 02:48:20|83594|83544|83595.2|83545.2|83598.3|83548.3|83589.9|83539.9|47
1620960510000|2021-05-14 02:48:30|83596|83546|83596.4|83546.4|83598.5|83548.5|83592.8|83542.8|40
1620960520000|2021-05-14 02:48:40|83598.2|83548.2|83596.9|83546.9|83598.2|83548.2|83595.8|83545.8|33
1620960530000|2021-05-14 02:48:50|83597|83547|83596.6|83546.6|83599.7|83549.7|83596.6|83546.6|19
1620960540000|2021-05-14 02:49:00|83597.1|83547.1|83599|83549|83600|83550|83596.2|83546.2|34
1620960550000|2021-05-14 02:49:10|83599.8|83549.8|83592.8|83542.8|83600|83550|83591.9|83541.9|66
1620960560000|2021-05-14 02:49:20|83596.2|83546.2|83595.7|83545.7|83599.5|83549.5|83594.4|83544.4|57
1620960570000|2021-05-14 02:49:30|83595.9|83545.9|83594|83544|83597.2|83547.2|83593.1|83543.1|33
1620960580000|2021-05-14 02:49:40|83594.2|83544.2|83593.4|83543.4|83594.4|83544.4|83593.4|83543.4|19
1620960590000|2021-05-14 02:49:50|83593.7|83543.7|83594.7|83544.7|83595.2|83545.2|83593.3|83543.3|19
1620960600000|2021-05-14 02:50:00|83594.8|83544.8|83590.4|83540.4|83595.4|83545.4|83585.9|83535.9|51
1620960610000|2021-05-14 02:50:10|83591.1|83541.1|83591.1|83541.1|83591.4|83541.4|83586.7|83536.7|27
1620960620000|2021-05-14 02:50:20|83591.2|83541.2|83588.6|83538.6|83593.6|83543.6|83587.1|83537.1|44
1620960630000|2021-05-14 02:50:30|83589.3|83539.3|83549.4|83499.4|83589.5|83539.5|83549.4|83499.4|58
1620960640000|2021-05-14 02:50:40|83549.6|83499.6|83547.6|83497.6|83550.5|83500.5|83546.7|83496.7|48
1620960650000|2021-05-14 02:50:50|83548|83498|83546.5|83496.5|83548|83498|83546|83496|30
1620960660000|2021-05-14 02:51:00|83546.2|83496.2|83547.3|83497.3|83547.7|83497.7|83546.2|83496.2|30
1620960670000|2021-05-14 02:51:10|83547.6|83497.6|83553.7|83503.7|83554.3|83504.3|83547.6|83497.6|42
1620960680000|2021-05-14 02:51:20|83553.8|83503.8|83552.3|83502.3|83554|83504|83551.8|83501.8|24
1620960690000|2021-05-14 02:51:30|83551.8|83501.8|83551.7|83501.7|83553.2|83503.2|83551|83501|39
1620960700000|2021-05-14 02:51:40|83552.1|83502.1|83551.6|83501.6|83552.4|83502.4|83550.4|83500.4|18
1620960710000|2021-05-14 02:51:50|83553|83503|83547.1|83497.1|83553|83503|83547.1|83497.1|31
1620960720000|2021-05-14 02:52:00|83547.3|83497.3|83552.6|83502.6|83552.7|83502.7|83547.3|83497.3|26
1620960730000|2021-05-14 02:52:10|83552.7|83502.7|83559|83509|83559|83509|83552.3|83502.3|35
1620960740000|2021-05-14 02:52:20|83559.2|83509.2|83557.2|83507.2|83559.6|83509.6|83553.1|83503.1|35
1620960750000|2021-05-14 02:52:30|83557|83507|83555.2|83505.2|83557.1|83507.1|83555.2|83505.2|27
1620960760000|2021-05-14 02:52:40|83555.8|83505.8|83556.9|83506.9|83559.2|83509.2|83554.6|83504.6|37
1620960770000|2021-05-14 02:52:50|83557.3|83507.3|83558.2|83508.2|83565|83515|83557.1|83507.1|39
1620960780000|2021-05-14 02:53:00|83558.3|83508.3|83556.9|83506.9|83558.4|83508.4|83554.1|83504.1|40
1620960790000|2021-05-14 02:53:10|83556.8|83506.8|83556.3|83506.3|83556.8|83506.8|83555|83505|33
1620960800000|2021-05-14 02:53:20|83556|83506|83554.1|83504.1|83556.1|83506.1|83554.1|83504.1|16
1620960810000|2021-05-14 02:53:30|83554.7|83504.7|83554.7|83504.7|83556|83506|83551.2|83501.2|41
1620960820000|2021-05-14 02:53:40|83554.6|83504.6|83557.7|83507.7|83558.4|83508.4|83554.3|83504.3|31
1620960830000|2021-05-14 02:53:50|83558|83508|83556.1|83506.1|83558.2|83508.2|83555.6|83505.6|24
1620960840000|2021-05-14 02:54:00|83556.5|83506.5|83554.4|83504.4|83557|83507|83553.8|83503.8|34
1620960850000|2021-05-14 02:54:10|83555.3|83505.3|83551.6|83501.6|83555.3|83505.3|83550.9|83500.9|40
1620960860000|2021-05-14 02:54:20|83551|83501|83547.5|83497.5|83553.3|83503.3|83546.2|83496.2|32
1620960870000|2021-05-14 02:54:30|83547.4|83497.4|83548.8|83498.8|83553.4|83503.4|83547.1|83497.1|44
1620960880000|2021-05-14 02:54:40|83549.1|83499.1|83547.5|83497.5|83549.1|83499.1|83547|83497|30
1620960890000|2021-05-14 02:54:50|83547.6|83497.6|83546.3|83496.3|83548|83498|83546.3|83496.3|23
1620960900000|2021-05-14 02:55:00|83546.5|83496.5|83542.7|83492.7|83547.2|83497.2|83542.7|83492.7|30
1620960910000|2021-05-14 02:55:10|83542.8|83492.8|83546.7|83496.7|83549.6|83499.6|83542.8|83492.8|42
1620960920000|2021-05-14 02:55:20|83549.3|83499.3|83549.2|83499.2|83553.2|83503.2|83548.2|83498.2|41
1620960930000|2021-05-14 02:55:30|83549.1|83499.1|83547|83497|83550.8|83500.8|83546.5|83496.5|34
1620960940000|2021-05-14 02:55:40|83547.2|83497.2|83544.5|83494.5|83547.8|83497.8|83543.7|83493.7|25
1620960950000|2021-05-14 02:55:50|83544.6|83494.6|83542.9|83492.9|83545.1|83495.1|83541.4|83491.4|36
1620960960000|2021-05-14 02:56:00|83543.1|83493.1|83542.9|83492.9|83544|83494|83540.7|83490.7|32
1620960970000|2021-05-14 02:56:10|83544.3|83494.3|83541.3|83491.3|83548.9|83498.9|83541.3|83491.3|40
1620960980000|2021-05-14 02:56:20|83541.7|83491.7|83538.3|83488.3|83542.2|83492.2|83538.3|83488.3|29
1620960990000|2021-05-14 02:56:30|83537.6|83487.6|83538.9|83488.9|83541.3|83491.3|83537.2|83487.2|25
1620961000000|2021-05-14 02:56:40|83538.8|83488.8|83537.4|83487.4|83538.9|83488.9|83537|83487|24
1620961010000|2021-05-14 02:56:50|83537.3|83487.3|83536.1|83486.1|83539|83489|83532.4|83482.4|35
1620961020000|2021-05-14 02:57:00|83535.9|83485.9|83533.3|83483.3|83536.4|83486.4|83532.2|83482.2|37
1620961030000|2021-05-14 02:57:10|83533.6|83483.6|83532.6|83482.6|83537.8|83487.8|83532.5|83482.5|30
1620961040000|2021-05-14 02:57:20|83532.8|83482.8|83531.4|83481.4|83536|83486|83531.3|83481.3|45
1620961050000|2021-05-14 02:57:30|83531|83481|83533.6|83483.6|83533.6|83483.6|83531|83481|21
1620961060000|2021-05-14 02:57:40|83533.9|83483.9|83534.8|83484.8|83535.9|83485.9|83532.5|83482.5|27
1620961070000|2021-05-14 02:57:50|83537.3|83487.3|83536.8|83486.8|83537.8|83487.8|83532.8|83482.8|29
1620961080000|2021-05-14 02:58:00|83536.6|83486.6|83537.1|83487.1|83538.9|83488.9|83535|83485|28
1620961090000|2021-05-14 02:58:10|83537|83487|83539.4|83489.4|83548.3|83498.3|83531.1|83481.1|51
1620961100000|2021-05-14 02:58:20|83539.5|83489.5|83538.7|83488.7|83539.5|83489.5|83533.8|83483.8|36
1620961110000|2021-05-14 02:58:30|83538.6|83488.6|83538.4|83488.4|83539.5|83489.5|83537.9|83487.9|21
1620961120000|2021-05-14 02:58:40|83538.6|83488.6|83537.4|83487.4|83538.6|83488.6|83537.2|83487.2|12
1620961130000|2021-05-14 02:58:50|83538.2|83488.2|83533|83483|83538.2|83488.2|83531.3|83481.3|45
1620961140000|2021-05-14 02:59:00|83533.1|83483.1|83521.6|83471.6|83533.9|83483.9|83515.2|83465.2|34
1620961150000|2021-05-14 02:59:10|83522|83472|83522|83472|83523.3|83473.3|83521.1|83471.1|26
1620961160000|2021-05-14 02:59:20|83521.9|83471.9|83520.7|83470.7|83524.6|83474.6|83520.1|83470.1|41
1620961170000|2021-05-14 02:59:30|83520.5|83470.5|83518.1|83468.1|83521|83471|83517.3|83467.3|36
1620961180000|2021-05-14 02:59:40|83517.9|83467.9|83519.1|83469.1|83520.6|83470.6|83517.6|83467.6|29
1620961190000|2021-05-14 02:59:50|83516.9|83466.9|83519.6|83469.6|83520.3|83470.3|83516.9|83466.9|24
1620961200000|2021-05-14 03:00:00|83520|83470|83516|83466|83521.4|83471.4|83516|83466|51
1620961210000|2021-05-14 03:00:10|83515.8|83465.8|83513.7|83463.7|83516.4|83466.4|83510.2|83460.2|42
1620961220000|2021-05-14 03:00:20|83513.8|83463.8|83509.1|83459.1|83513.8|83463.8|83509.1|83459.1|26
1620961230000|2021-05-14 03:00:30|83509.2|83459.2|83510.1|83460.1|83512.7|83462.7|83509|83459|22
1620961240000|2021-05-14 03:00:40|83509.6|83459.6|83510.7|83460.7|83516|83466|83509.3|83459.3|26
1620961250000|2021-05-14 03:00:50|83510.8|83460.8|83510|83460|83511.7|83461.7|83507.8|83457.8|34
1620961260000|2021-05-14 03:01:00|83510.1|83460.1|83511.3|83461.3|83515.6|83465.6|83506.6|83456.6|29
1620961270000|2021-05-14 03:01:10|83511.4|83461.4|83511.3|83461.3|83512.4|83462.4|83509.9|83459.9|30
1620961280000|2021-05-14 03:01:20|83511.4|83461.4|83511.4|83461.4|83513|83463|83510.5|83460.5|17
1620961290000|2021-05-14 03:01:30|83512|83462|83507.1|83457.1|83512|83462|83507.1|83457.1|32
1620961300000|2021-05-14 03:01:40|83509.3|83459.3|83503.8|83453.8|83509.7|83459.7|83503|83453|29
1620961310000|2021-05-14 03:01:50|83504|83454|83504.2|83454.2|83504.8|83454.8|83503.4|83453.4|24
1620961320000|2021-05-14 03:02:00|83504.1|83454.1|83505.5|83455.5|83507.2|83457.2|83503.8|83453.8|29
1620961330000|2021-05-14 03:02:10|83506.3|83456.3|83507.9|83457.9|83508.4|83458.4|83505.4|83455.4|26
1620961340000|2021-05-14 03:02:20|83508.6|83458.6|83511.2|83461.2|83511.6|83461.6|83508.4|83458.4|37
1620961350000|2021-05-14 03:02:30|83511.1|83461.1|83510.8|83460.8|83511.3|83461.3|83509.9|83459.9|19
1620961360000|2021-05-14 03:02:40|83510.3|83460.3|83510.9|83460.9|83511.4|83461.4|83510.1|83460.1|13
1620961370000|2021-05-14 03:02:50|83510.7|83460.7|83508.5|83458.5|83512.7|83462.7|83507.9|83457.9|29
1620961380000|2021-05-14 03:03:00|83509.1|83459.1|83501.7|83451.7|83509.2|83459.2|83498|83448|42
1620961390000|2021-05-14 03:03:10|83501|83451|83502.4|83452.4|83502.4|83452.4|83499.6|83449.6|34
1620961400000|2021-05-14 03:03:20|83502.2|83452.2|83500.2|83450.2|83504.5|83454.5|83499.4|83449.4|23
1620961410000|2021-05-14 03:03:30|83500.1|83450.1|83500.7|83450.7|83502.7|83452.7|83499.7|83449.7|39
1620961420000|2021-05-14 03:03:40|83500.4|83450.4|83498.6|83448.6|83500.8|83450.8|83498.2|83448.2|25
1620961430000|2021-05-14 03:03:50|83498.5|83448.5|83507.7|83457.7|83511.6|83461.6|83498.5|83448.5|33
1620961440000|2021-05-14 03:04:00|83508.1|83458.1|83511.7|83461.7|83513.5|83463.5|83502.5|83452.5|61
1620961450000|2021-05-14 03:04:10|83510.7|83460.7|83509.3|83459.3|83512.7|83462.7|83506.9|83456.9|43
1620961460000|2021-05-14 03:04:20|83509.7|83459.7|83511.2|83461.2|83515.4|83465.4|83509.5|83459.5|37
1620961470000|2021-05-14 03:04:30|83511.6|83461.6|83510.3|83460.3|83511.9|83461.9|83510.3|83460.3|24
1620961480000|2021-05-14 03:04:40|83510.4|83460.4|83514.7|83464.7|83515|83465|83509.6|83459.6|54
1620961490000|2021-05-14 03:04:50|83514.4|83464.4|83508.3|83458.3|83514.4|83464.4|83508.3|83458.3|31
1620961500000|2021-05-14 03:05:00|83508.4|83458.4|83508.3|83458.3|83509.2|83459.2|83505.7|83455.7|36
1620961510000|2021-05-14 03:05:10|83508.2|83458.2|83511.5|83461.5|83515.2|83465.2|83507.1|83457.1|52
1620961520000|2021-05-14 03:05:20|83510.7|83460.7|83517.2|83467.2|83520.1|83470.1|83509.1|83459.1|50
1620961530000|2021-05-14 03:05:30|83516.8|83466.8|83518.2|83468.2|83520|83470|83514.5|83464.5|42
1620961540000|2021-05-14 03:05:40|83518.3|83468.3|83516|83466|83520.8|83470.8|83510.5|83460.5|50
1620961550000|2021-05-14 03:05:50|83514.2|83464.2|83517.7|83467.7|83518.7|83468.7|83512.8|83462.8|38
1620961560000|2021-05-14 03:06:00|83517|83467|83518.9|83468.9|83521|83471|83514.4|83464.4|44
1620961570000|2021-05-14 03:06:10|83518.3|83468.3|83518.3|83468.3|83520|83470|83515.6|83465.6|38
1620961580000|2021-05-14 03:06:20|83518|83468|83521.5|83471.5|83523.5|83473.5|83518|83468|46
1620961590000|2021-05-14 03:06:30|83521.3|83471.3|83518.8|83468.8|83521.5|83471.5|83518.7|83468.7|28
1620961600000|2021-05-14 03:06:40|83519|83469|83512.4|83462.4|83519|83469|83511.4|83461.4|40
1620961610000|2021-05-14 03:06:50|83512.9|83462.9|83513.7|83463.7|83515.8|83465.8|83509.6|83459.6|40
1620961620000|2021-05-14 03:07:00|83513.8|83463.8|83512.2|83462.2|83513.8|83463.8|83511.3|83461.3|18
1620961630000|2021-05-14 03:07:10|83511.8|83461.8|83511.8|83461.8|83520.6|83470.6|83510.3|83460.3|57
1620961640000|2021-05-14 03:07:20|83513.5|83463.5|83516.4|83466.4|83518.5|83468.5|83508.8|83458.8|59
1620961650000|2021-05-14 03:07:30|83515.8|83465.8|83514.3|83464.3|83515.8|83465.8|83513.3|83463.3|31
1620961660000|2021-05-14 03:07:40|83514.2|83464.2|83511.7|83461.7|83514.4|83464.4|83511.1|83461.1|31
1620961670000|2021-05-14 03:07:50|83511.8|83461.8|83511.3|83461.3|83511.9|83461.9|83511.2|83461.2|15
1620961680000|2021-05-14 03:08:00|83511.1|83461.1|83510.4|83460.4|83513.5|83463.5|83509.2|83459.2|47
1620961690000|2021-05-14 03:08:10|83510.8|83460.8|83509.1|83459.1|83511|83461|83508.9|83458.9|21
1620961700000|2021-05-14 03:08:20|83509.4|83459.4|83511.9|83461.9|83511.9|83461.9|83505.1|83455.1|28
1620961710000|2021-05-14 03:08:30|83509.6|83459.6|83505.6|83455.6|83509.6|83459.6|83502.5|83452.5|40
1620961720000|2021-05-14 03:08:40|83505.8|83455.8|83502.6|83452.6|83505.9|83455.9|83502.6|83452.6|18
1620961730000|2021-05-14 03:08:50|83502.5|83452.5|83504.4|83454.4|83504.8|83454.8|83501|83451|41
1620961740000|2021-05-14 03:09:00|83504.2|83454.2|83502.1|83452.1|83505.3|83455.3|83501.2|83451.2|57
1620961750000|2021-05-14 03:09:10|83501.8|83451.8|83502.6|83452.6|83504.5|83454.5|83501.2|83451.2|55
1620961760000|2021-05-14 03:09:20|83502.8|83452.8|83503.9|83453.9|83507.4|83457.4|83502.6|83452.6|66
1620961770000|2021-05-14 03:09:30|83504|83454|83505.9|83455.9|83506.6|83456.6|83503.6|83453.6|45
1620961780000|2021-05-14 03:09:40|83505.6|83455.6|83504.8|83454.8|83507|83457|83503.8|83453.8|46
1620961790000|2021-05-14 03:09:50|83505|83455|83502.2|83452.2|83507.7|83457.7|83502.1|83452.1|56
1620961800000|2021-05-14 03:10:00|83502.5|83452.5|83509.3|83459.3|83510|83460|83502|83452|63
1620961810000|2021-05-14 03:10:10|83508.9|83458.9|83502.3|83452.3|83508.9|83458.9|83501.3|83451.3|64
1620961820000|2021-05-14 03:10:20|83502.1|83452.1|83503.2|83453.2|83504.2|83454.2|83500.3|83450.3|54
1620961830000|2021-05-14 03:10:30|83503|83453|83502.9|83452.9|83505|83455|83502.6|83452.6|37
1620961840000|2021-05-14 03:10:40|83503.1|83453.1|83502.7|83452.7|83504.1|83454.1|83502.5|83452.5|29
1620961850000|2021-05-14 03:10:50|83502.4|83452.4|83500.1|83450.1|83502.9|83452.9|83499.7|83449.7|32
1620961860000|2021-05-14 03:11:00|83500.2|83450.2|83502.5|83452.5|83502.5|83452.5|83500|83450|22
1620961870000|2021-05-14 03:11:10|83502.4|83452.4|83501.8|83451.8|83502.6|83452.6|83501.3|83451.3|19
1620961880000|2021-05-14 03:11:20|83501.7|83451.7|83500.5|83450.5|83503.5|83453.5|83500.4|83450.4|29
1620961890000|2021-05-14 03:11:30|83500.4|83450.4|83498.6|83448.6|83500.4|83450.4|83497.2|83447.2|20
1620961900000|2021-05-14 03:11:40|83498.8|83448.8|83502.1|83452.1|83503|83453|83498.7|83448.7|19
1620961910000|2021-05-14 03:11:50|83501.8|83451.8|83502.4|83452.4|83502.5|83452.5|83501.8|83451.8|9
1620961920000|2021-05-14 03:12:00|83503.7|83453.7|83503.5|83453.5|83504.6|83454.6|83501.3|83451.3|32
1620961930000|2021-05-14 03:12:10|83502.7|83452.7|83508.6|83458.6|83511.1|83461.1|83502.6|83452.6|43
1620961940000|2021-05-14 03:12:20|83507.8|83457.8|83512.2|83462.2|83516.7|83466.7|83507.5|83457.5|63
1620961950000|2021-05-14 03:12:30|83512|83462|83512|83462|83513.1|83463.1|83508.4|83458.4|56
1620961960000|2021-05-14 03:12:40|83511.5|83461.5|83510.4|83460.4|83514.7|83464.7|83508.5|83458.5|54
1620961970000|2021-05-14 03:12:50|83510.2|83460.2|83508.8|83458.8|83515.2|83465.2|83506.7|83456.7|60
1620961980000|2021-05-14 03:13:00|83507.4|83457.4|83511.1|83461.1|83515.3|83465.3|83506.4|83456.4|63
1620961990000|2021-05-14 03:13:10|83511.2|83461.2|83510.7|83460.7|83515|83465|83509.1|83459.1|58
1620962000000|2021-05-14 03:13:20|83514|83464|83510.3|83460.3|83514|83464|83510.3|83460.3|48
1620962010000|2021-05-14 03:13:30|83512.1|83462.1|83510.8|83460.8|83513.6|83463.6|83510.4|83460.4|54
1620962020000|2021-05-14 03:13:40|83510.9|83460.9|83510.4|83460.4|83512.3|83462.3|83507.4|83457.4|41
1620962030000|2021-05-14 03:13:50|83510.2|83460.2|83506.3|83456.3|83511|83461|83506|83456|53
1620962040000|2021-05-14 03:14:00|83506.6|83456.6|83504.7|83454.7|83508.9|83458.9|83504.5|83454.5|38
1620962050000|2021-05-14 03:14:10|83504.5|83454.5|83499.8|83449.8|83504.5|83454.5|83498|83448|48
1620962060000|2021-05-14 03:14:20|83499.7|83449.7|83499.4|83449.4|83500.8|83450.8|83499.4|83449.4|21
1620962070000|2021-05-14 03:14:30|83499.5|83449.5|83501.2|83451.2|83501.5|83451.5|83499.3|83449.3|16
1620962080000|2021-05-14 03:14:40|83501.3|83451.3|83499.9|83449.9|83502|83452|83496.9|83446.9|57
1620962090000|2021-05-14 03:14:50|83500|83450|83498.8|83448.8|83501.9|83451.9|83498.7|83448.7|53
1620962100000|2021-05-14 03:15:00|83498.6|83448.6|83497.9|83447.9|83501.6|83451.6|83495|83445|50
1620962110000|2021-05-14 03:15:10|83498.1|83448.1|83496.6|83446.6|83501.8|83451.8|83494.7|83444.7|54
1620962120000|2021-05-14 03:15:20|83496.8|83446.8|83498.6|83448.6|83502.2|83452.2|83496|83446|44
1620962130000|2021-05-14 03:15:30|83498.4|83448.4|83497.4|83447.4|83502.8|83452.8|83495.7|83445.7|68
1620962140000|2021-05-14 03:15:40|83497.8|83447.8|83498.2|83448.2|83501.3|83451.3|83495.4|83445.4|57
1620962150000|2021-05-14 03:15:50|83497.4|83447.4|83495.2|83445.2|83500|83450|83493.7|83443.7|57
1620962160000|2021-05-14 03:16:00|83494.7|83444.7|83497.3|83447.3|83500.4|83450.4|83493.9|83443.9|66
1620962170000|2021-05-14 03:16:10|83499.5|83449.5|83494.6|83444.6|83499.5|83449.5|83493.4|83443.4|70
1620962180000|2021-05-14 03:16:20|83494.7|83444.7|83494.1|83444.1|83495.9|83445.9|83493.6|83443.6|28
1620962190000|2021-05-14 03:16:30|83493.9|83443.9|83493.9|83443.9|83498.4|83448.4|83493.9|83443.9|43
1620962200000|2021-05-14 03:16:40|83494.2|83444.2|83493.8|83443.8|83495.6|83445.6|83492.9|83442.9|53
1620962210000|2021-05-14 03:16:50|83493.9|83443.9|83498.6|83448.6|83501|83451|83493.8|83443.8|47
1620962220000|2021-05-14 03:17:00|83498.1|83448.1|83498.7|83448.7|83501|83451|83496.8|83446.8|67
1620962230000|2021-05-14 03:17:10|83498.2|83448.2|83492.3|83442.3|83501.6|83451.6|83490.8|83440.8|39
1620962240000|2021-05-14 03:17:20|83491.8|83441.8|83491.8|83441.8|83494.2|83444.2|83489.3|83439.3|65
1620962250000|2021-05-14 03:17:30|83495.4|83445.4|83491.6|83441.6|83495.4|83445.4|83490.1|83440.1|69
1620962260000|2021-05-14 03:17:40|83492|83442|83490.6|83440.6|83495.7|83445.7|83490.3|83440.3|62
1620962270000|2021-05-14 03:17:50|83490.5|83440.5|83492.6|83442.6|83494.6|83444.6|83488.3|83438.3|58
1620962280000|2021-05-14 03:18:00|83492.9|83442.9|83491.1|83441.1|83495.5|83445.5|83484.3|83434.3|72
1620962290000|2021-05-14 03:18:10|83491|83441|83491.1|83441.1|83493.1|83443.1|83490.5|83440.5|59
1620962300000|2021-05-14 03:18:20|83492|83442|83491.1|83441.1|83492.9|83442.9|83490.2|83440.2|65
1620962310000|2021-05-14 03:18:30|83490.9|83440.9|83490.8|83440.8|83491.7|83441.7|83490.7|83440.7|40
1620962320000|2021-05-14 03:18:40|83491.1|83441.1|83490.4|83440.4|83491.9|83441.9|83489.6|83439.6|51
1620962330000|2021-05-14 03:18:50|83490.7|83440.7|83495.2|83445.2|83498|83448|83489.9|83439.9|61
1620962340000|2021-05-14 03:19:00|83493.9|83443.9|83494.7|83444.7|83495.1|83445.1|83493.4|83443.4|63
1620962350000|2021-05-14 03:19:10|83494.5|83444.5|83494.5|83444.5|83495.6|83445.6|83493.5|83443.5|52
1620962360000|2021-05-14 03:19:20|83494|83444|83492.7|83442.7|83495.4|83445.4|83492.7|83442.7|48
1620962370000|2021-05-14 03:19:30|83493.1|83443.1|83492.7|83442.7|83495.5|83445.5|83492.7|83442.7|32
1620962380000|2021-05-14 03:19:40|83494.1|83444.1|83492.1|83442.1|83494.5|83444.5|83492.1|83442.1|14
1620962390000|2021-05-14 03:19:50|83492.2|83442.2|83492.6|83442.6|83493.4|83443.4|83491.6|83441.6|16
1620962400000|2021-05-14 03:20:00|83493.8|83443.8|83494.8|83444.8|83495.6|83445.6|83492.9|83442.9|25
1620962410000|2021-05-14 03:20:10|83493.5|83443.5|83492.2|83442.2|83494|83444|83491.4|83441.4|20
1620962420000|2021-05-14 03:20:20|83492.3|83442.3|83494.1|83444.1|83494.1|83444.1|83491|83441|26
1620962430000|2021-05-14 03:20:30|83494.4|83444.4|83494.4|83444.4|83496|83446|83493.5|83443.5|56
1620962440000|2021-05-14 03:20:40|83495.3|83445.3|83496.4|83446.4|83496.5|83446.5|83494.4|83444.4|45
1620962450000|2021-05-14 03:20:50|83496.5|83446.5|83496.1|83446.1|83497.6|83447.6|83495|83445|51
1620962460000|2021-05-14 03:21:00|83496.3|83446.3|83496.7|83446.7|83498.4|83448.4|83494.6|83444.6|56
1620962470000|2021-05-14 03:21:10|83496.9|83446.9|83495.2|83445.2|83497.1|83447.1|83495|83445|50
1620962480000|2021-05-14 03:21:20|83495.3|83445.3|83491.7|83441.7|83495.3|83445.3|83490.8|83440.8|23
1620962490000|2021-05-14 03:21:30|83491.5|83441.5|83492.3|83442.3|83494.9|83444.9|83491.3|83441.3|57
1620962500000|2021-05-14 03:21:40|83492|83442|83497.9|83447.9|83499.8|83449.8|83490.4|83440.4|53
1620962510000|2021-05-14 03:21:50|83498|83448|83498.3|83448.3|83499.2|83449.2|83496.9|83446.9|50
1620962520000|2021-05-14 03:22:00|83498|83448|83498.1|83448.1|83499.4|83449.4|83497.4|83447.4|39
1620962530000|2021-05-14 03:22:10|83498.3|83448.3|83496.6|83446.6|83498.4|83448.4|83496.6|83446.6|17
1620962540000|2021-05-14 03:22:20|83495.6|83445.6|83496.2|83446.2|83498.6|83448.6|83495.6|83445.6|27
1620962550000|2021-05-14 03:22:30|83496.3|83446.3|83495.6|83445.6|83504.4|83454.4|83495.6|83445.6|51
1620962560000|2021-05-14 03:22:40|83495.7|83445.7|83494.2|83444.2|83497.7|83447.7|83493.7|83443.7|59
1620962570000|2021-05-14 03:22:50|83493.8|83443.8|83493.3|83443.3|83497.4|83447.4|83493.2|83443.2|51
1620962580000|2021-05-14 03:23:00|83493.4|83443.4|83494.3|83444.3|83497|83447|83493.1|83443.1|50
1620962590000|2021-05-14 03:23:10|83494.4|83444.4|83494.2|83444.2|83497|83447|83493.8|83443.8|65
1620962600000|2021-05-14 03:23:20|83493.9|83443.9|83495|83445|83497|83447|83493.7|83443.7|32
1620962610000|2021-05-14 03:23:30|83494.7|83444.7|83494.7|83444.7|83496.4|83446.4|83490.7|83440.7|53
1620962620000|2021-05-14 03:23:40|83494.5|83444.5|83494.5|83444.5|83496.1|83446.1|83493.2|83443.2|40
1620962630000|2021-05-14 03:23:50|83494.2|83444.2|83494.7|83444.7|83498|83448|83491.3|83441.3|51
1620962640000|2021-05-14 03:24:00|83494.6|83444.6|83504.4|83454.4|83526.8|83476.8|83494.5|83444.5|64
1620962650000|2021-05-14 03:24:10|83505.8|83455.8|83510.4|83460.4|83510.7|83460.7|83504.3|83454.3|30
1620962660000|2021-05-14 03:24:20|83510.5|83460.5|83510.5|83460.5|83510.5|83460.5|83509.2|83459.2|9
1620962670000|2021-05-14 03:24:30|83510.9|83460.9|83515.3|83465.3|83515.3|83465.3|83510.1|83460.1|22
1620962680000|2021-05-14 03:24:40|83514.9|83464.9|83513|83463|83514.9|83464.9|83513|83463|11
1620962690000|2021-05-14 03:24:50|83513.3|83463.3|83514.7|83464.7|83515.2|83465.2|83511.7|83461.7|16
1620962700000|2021-05-14 03:25:00|83511|83461|83512|83462|83514|83464|83508|83458|54
1620962710000|2021-05-14 03:25:10|83512.2|83462.2|83510.4|83460.4|83515.4|83465.4|83510|83460|40
1620962720000|2021-05-14 03:25:20|83508.6|83458.6|83510.3|83460.3|83511.5|83461.5|83508.6|83458.6|21
1620962730000|2021-05-14 03:25:30|83510.8|83460.8|83512.6|83462.6|83514.4|83464.4|83510.8|83460.8|49
1620962740000|2021-05-14 03:25:40|83513.1|83463.1|83513.3|83463.3|83515.2|83465.2|83510.7|83460.7|42
1620962750000|2021-05-14 03:25:50|83513|83463|83514.2|83464.2|83517.5|83467.5|83511.7|83461.7|59
1620962760000|2021-05-14 03:26:00|83511.9|83461.9|83512.3|83462.3|83517.1|83467.1|83511.3|83461.3|48
1620962770000|2021-05-14 03:26:10|83514.3|83464.3|83519.4|83469.4|83519.4|83469.4|83512|83462|58
1620962780000|2021-05-14 03:26:20|83524.6|83474.6|83522.1|83472.1|83524.6|83474.6|83518.7|83468.7|27
1620962790000|2021-05-14 03:26:30|83522|83472|83523.6|83473.6|83528.4|83478.4|83520|83470|45
1620962800000|2021-05-14 03:26:40|83523.7|83473.7|83521.4|83471.4|83523.8|83473.8|83521.4|83471.4|41
1620962810000|2021-05-14 03:26:50|83523.4|83473.4|83527.8|83477.8|83543.3|83493.3|83519.9|83469.9|37
1620962820000|2021-05-14 03:27:00|83527|83477|83521.5|83471.5|83528.7|83478.7|83519.4|83469.4|46
1620962830000|2021-05-14 03:27:10|83520.9|83470.9|83522.9|83472.9|83525.2|83475.2|83520.2|83470.2|21
1620962840000|2021-05-14 03:27:20|83522.6|83472.6|83555.1|83505.1|83558.5|83508.5|83522.6|83472.6|52
1620962850000|2021-05-14 03:27:30|83552.2|83502.2|83555.4|83505.4|83556.5|83506.5|83548.4|83498.4|51
1620962860000|2021-05-14 03:27:40|83555.2|83505.2|83555.5|83505.5|83555.7|83505.7|83551.5|83501.5|34
1620962870000|2021-05-14 03:27:50|83555.6|83505.6|83552.9|83502.9|83555.8|83505.8|83551.1|83501.1|21
1620962880000|2021-05-14 03:28:00|83553.1|83503.1|83555.9|83505.9|83557.8|83507.8|83552.9|83502.9|34
1620962890000|2021-05-14 03:28:10|83556.2|83506.2|83552.2|83502.2|83556.7|83506.7|83551.6|83501.6|32
1620962900000|2021-05-14 03:28:20|83554.6|83504.6|83556.6|83506.6|83563.7|83513.7|83554.4|83504.4|43
1620962910000|2021-05-14 03:28:30|83557.3|83507.3|83555.1|83505.1|83559.3|83509.3|83554.6|83504.6|30
1620962920000|2021-05-14 03:28:40|83555.2|83505.2|83552.5|83502.5|83559.2|83509.2|83552.5|83502.5|24
1620962930000|2021-05-14 03:28:50|83556.7|83506.7|83546.5|83496.5|83557.3|83507.3|83540.7|83490.7|55
1620962940000|2021-05-14 03:29:00|83546.6|83496.6|83543.1|83493.1|83547.2|83497.2|83542.5|83492.5|40
1620962950000|2021-05-14 03:29:10|83542.7|83492.7|83545.2|83495.2|83545.5|83495.5|83542.5|83492.5|27
1620962960000|2021-05-14 03:29:20|83543.1|83493.1|83546.1|83496.1|83549.5|83499.5|83543|83493|48
1620962970000|2021-05-14 03:29:30|83546.3|83496.3|83543.8|83493.8|83546.7|83496.7|83543.7|83493.7|20
1620962980000|2021-05-14 03:29:40|83544|83494|83545.1|83495.1|83545.4|83495.4|83543.2|83493.2|32
1620962990000|2021-05-14 03:29:50|83545.2|83495.2|83545.5|83495.5|83548.7|83498.7|83545.1|83495.1|22
1620963000000|2021-05-14 03:30:00|83544.6|83494.6|83540.7|83490.7|83545.6|83495.6|83539.2|83489.2|39
1620963010000|2021-05-14 03:30:10|83540.3|83490.3|83540.3|83490.3|83541.7|83491.7|83539.6|83489.6|30
1620963020000|2021-05-14 03:30:20|83540.1|83490.1|83540.8|83490.8|83543.2|83493.2|83540.1|83490.1|39
1620963030000|2021-05-14 03:30:30|83540.7|83490.7|83539.6|83489.6|83541.1|83491.1|83538.7|83488.7|24
1620963040000|2021-05-14 03:30:40|83539|83489|83537.8|83487.8|83542.9|83492.9|83537|83487|49
1620963050000|2021-05-14 03:30:50|83537|83487|83536.2|83486.2|83537.1|83487.1|83535.7|83485.7|36
1620963060000|2021-05-14 03:31:00|83536|83486|83531.6|83481.6|83537.1|83487.1|83528.6|83478.6|30
1620963070000|2021-05-14 03:31:10|83531.7|83481.7|83529.7|83479.7|83532.9|83482.9|83527.5|83477.5|32
1620963080000|2021-05-14 03:31:20|83529.8|83479.8|83528.6|83478.6|83531.6|83481.6|83528.6|83478.6|23
1620963090000|2021-05-14 03:31:30|83528.7|83478.7|83529.4|83479.4|83529.5|83479.5|83527.1|83477.1|21
1620963100000|2021-05-14 03:31:40|83528.7|83478.7|83522.2|83472.2|83529.3|83479.3|83522.2|83472.2|26
1620963110000|2021-05-14 03:31:50|83521.2|83471.2|83521.3|83471.3|83522|83472|83520.7|83470.7|16
1620963120000|2021-05-14 03:32:00|83521|83471|83519.7|83469.7|83523.4|83473.4|83519.7|83469.7|33
1620963130000|2021-05-14 03:32:10|83519.5|83469.5|83518|83468|83520.3|83470.3|83516.2|83466.2|25
1620963140000|2021-05-14 03:32:20|83517.7|83467.7|83517.6|83467.6|83518|83468|83517|83467|28
1620963150000|2021-05-14 03:32:30|83517.3|83467.3|83519.6|83469.6|83520.7|83470.7|83516.8|83466.8|28
1620963160000|2021-05-14 03:32:40|83519.3|83469.3|83518|83468|83519.5|83469.5|83516.8|83466.8|18
1620963170000|2021-05-14 03:32:50|83517.8|83467.8|83520.5|83470.5|83520.5|83470.5|83517.5|83467.5|20
1620963180000|2021-05-14 03:33:00|83520.2|83470.2|83519|83469|83520.2|83470.2|83518.7|83468.7|23
1620963190000|2021-05-14 03:33:10|83518|83468|83520.6|83470.6|83521.4|83471.4|83517.8|83467.8|10
1620963200000|2021-05-14 03:33:20|83520.7|83470.7|83518.9|83468.9|83520.7|83470.7|83518.6|83468.6|19
1620963210000|2021-05-14 03:33:30|83518.4|83468.4|83511.8|83461.8|83518.4|83468.4|83511.8|83461.8|31
1620963220000|2021-05-14 03:33:40|83512.5|83462.5|83513.8|83463.8|83517.3|83467.3|83512.5|83462.5|23
1620963230000|2021-05-14 03:33:50|83513.6|83463.6|83514.1|83464.1|83514.9|83464.9|83513.6|83463.6|21
1620963240000|2021-05-14 03:34:00|83514|83464|83512.4|83462.4|83514.8|83464.8|83511.8|83461.8|15
1620963250000|2021-05-14 03:34:10|83512.7|83462.7|83514|83464|83515.1|83465.1|83510.8|83460.8|18
1620963260000|2021-05-14 03:34:20|83514.3|83464.3|83506.8|83456.8|83514.3|83464.3|83506.6|83456.6|23
1620963270000|2021-05-14 03:34:30|83507.3|83457.3|83508.5|83458.5|83508.6|83458.6|83507.2|83457.2|17
1620963280000|2021-05-14 03:34:40|83508.9|83458.9|83505.1|83455.1|83509.3|83459.3|83504.5|83454.5|32
1620963290000|2021-05-14 03:34:50|83504.8|83454.8|83504.8|83454.8|83505.3|83455.3|83503.8|83453.8|21
1620963300000|2021-05-14 03:35:00|83504.3|83454.3|83504.6|83454.6|83504.7|83454.7|83504.3|83454.3|17
1620963310000|2021-05-14 03:35:10|83504.5|83454.5|83505.1|83455.1|83507.4|83457.4|83503|83453|32
1620963320000|2021-05-14 03:35:20|83504.6|83454.6|83514.3|83464.3|83514.6|83464.6|83503.5|83453.5|28
1620963330000|2021-05-14 03:35:30|83513.6|83463.6|83506.8|83456.8|83513.6|83463.6|83506.8|83456.8|30
1620963340000|2021-05-14 03:35:40|83506.7|83456.7|83509.6|83459.6|83510.3|83460.3|83506.7|83456.7|29
1620963350000|2021-05-14 03:35:50|83509.8|83459.8|83506.9|83456.9|83510.7|83460.7|83506|83456|33
1620963360000|2021-05-14 03:36:00|83507.1|83457.1|83508.8|83458.8|83513|83463|83506.3|83456.3|30
1620963370000|2021-05-14 03:36:10|83508.5|83458.5|83511.3|83461.3|83513.6|83463.6|83505.1|83455.1|44
1620963380000|2021-05-14 03:36:20|83511.5|83461.5|83514.9|83464.9|83515|83465|83507.9|83457.9|37
1620963390000|2021-05-14 03:36:30|83512.6|83462.6|83514.2|83464.2|83514.5|83464.5|83511.5|83461.5|28
1620963400000|2021-05-14 03:36:40|83514.5|83464.5|83513.7|83463.7|83515|83465|83513.3|83463.3|23
1620963410000|2021-05-14 03:36:50|83513.3|83463.3|83514.3|83464.3|83515.1|83465.1|83509.7|83459.7|25
1620963420000|2021-05-14 03:37:00|83511.9|83461.9|83510.6|83460.6|83512.9|83462.9|83509|83459|33
1620963430000|2021-05-14 03:37:10|83510.1|83460.1|83513.2|83463.2|83513.4|83463.4|83507.1|83457.1|37
1620963440000|2021-05-14 03:37:20|83512.4|83462.4|83511.2|83461.2|83512.8|83462.8|83510.3|83460.3|18
1620963450000|2021-05-14 03:37:30|83510.4|83460.4|83513.6|83463.6|83513.7|83463.7|83510|83460|17
1620963460000|2021-05-14 03:37:40|83512.8|83462.8|83504.2|83454.2|83512.8|83462.8|83503.7|83453.7|30
1620963470000|2021-05-14 03:37:50|83505.3|83455.3|83503.5|83453.5|83508.8|83458.8|83503.5|83453.5|15
1620963480000|2021-05-14 03:38:00|83504.8|83454.8|83513.3|83463.3|83520.5|83470.5|83504|83454|42
1620963490000|2021-05-14 03:38:10|83513.5|83463.5|83506.6|83456.6|83513.5|83463.5|83503.1|83453.1|54
1620963500000|2021-05-14 03:38:20|83506.7|83456.7|83505.8|83455.8|83511.5|83461.5|83501.9|83451.9|36
1620963510000|2021-05-14 03:38:30|83505.9|83455.9|83509.5|83459.5|83509.6|83459.6|83505.9|83455.9|20
1620963520000|2021-05-14 03:38:40|83506.3|83456.3|83505.1|83455.1|83511.4|83461.4|83504.6|83454.6|46
1620963530000|2021-05-14 03:38:50|83505.2|83455.2|83503.1|83453.1|83507.5|83457.5|83501.5|83451.5|37
1620963540000|2021-05-14 03:39:00|83502.7|83452.7|83507.3|83457.3|83508.5|83458.5|83502.2|83452.2|18
1620963550000|2021-05-14 03:39:10|83507.1|83457.1|83504.6|83454.6|83509.5|83459.5|83504.6|83454.6|30
1620963560000|2021-05-14 03:39:20|83505|83455|83503.9|83453.9|83507.2|83457.2|83501.8|83451.8|16
1620963570000|2021-05-14 03:39:30|83503.7|83453.7|83500.1|83450.1|83506.8|83456.8|83500.1|83450.1|26
1620963580000|2021-05-14 03:39:40|83503.9|83453.9|83502.3|83452.3|83503.9|83453.9|83499.7|83449.7|22
1620963590000|2021-05-14 03:39:50|83502.1|83452.1|83500.4|83450.4|83502.3|83452.3|83499.6|83449.6|19
1620963600000|2021-05-14 03:40:00|83500.6|83450.6|83499.1|83449.1|83500.6|83450.6|83496.6|83446.6|26
1620963610000|2021-05-14 03:40:10|83498.9|83448.9|83504.5|83454.5|83504.5|83454.5|83498.7|83448.7|19
1620963620000|2021-05-14 03:40:20|83504.6|83454.6|83504|83454|83504.7|83454.7|83500.8|83450.8|23
1620963630000|2021-05-14 03:40:30|83504.1|83454.1|83504.9|83454.9|83505.1|83455.1|83500.3|83450.3|15
1620963640000|2021-05-14 03:40:40|83505.3|83455.3|83495.5|83445.5|83508.3|83458.3|83493.6|83443.6|33
1620963650000|2021-05-14 03:40:50|83496.2|83446.2|83498.1|83448.1|83502.2|83452.2|83496.2|83446.2|32
1620963660000|2021-05-14 03:41:00|83500.4|83450.4|83501.4|83451.4|83504.9|83454.9|83499.3|83449.3|25
1620963670000|2021-05-14 03:41:10|83500.8|83450.8|83503|83453|83503.1|83453.1|83499.1|83449.1|21
1620963680000|2021-05-14 03:41:20|83502.7|83452.7|83499.7|83449.7|83503.1|83453.1|83499.1|83449.1|14
1620963690000|2021-05-14 03:41:30|83499.6|83449.6|83500.8|83450.8|83504.3|83454.3|83499.6|83449.6|17
1620963700000|2021-05-14 03:41:40|83500.9|83450.9|83503.6|83453.6|83504.3|83454.3|83500.6|83450.6|24
1620963710000|2021-05-14 03:41:50|83503|83453|83497.7|83447.7|83503.1|83453.1|83497.7|83447.7|31
1620963720000|2021-05-14 03:42:00|83498.2|83448.2|83499.1|83449.1|83503.3|83453.3|83497.3|83447.3|28
1620963730000|2021-05-14 03:42:10|83500.1|83450.1|83502.5|83452.5|83502.5|83452.5|83498.7|83448.7|26
1620963740000|2021-05-14 03:42:20|83501.8|83451.8|83499.7|83449.7|83503.7|83453.7|83498.8|83448.8|21
1620963750000|2021-05-14 03:42:30|83500.1|83450.1|83498.6|83448.6|83504.3|83454.3|83498.5|83448.5|31
1620963760000|2021-05-14 03:42:40|83499.6|83449.6|83497.3|83447.3|83505.1|83455.1|83496.3|83446.3|22
1620963770000|2021-05-14 03:42:50|83497.4|83447.4|83502.3|83452.3|83502.5|83452.5|83495.1|83445.1|18
1620963780000|2021-05-14 03:43:00|83502.1|83452.1|83500.7|83450.7|83502.1|83452.1|83496.1|83446.1|23
1620963790000|2021-05-14 03:43:10|83500.5|83450.5|83502.2|83452.2|83502.7|83452.7|83496.1|83446.1|14
1620963800000|2021-05-14 03:43:20|83501.7|83451.7|83501.2|83451.2|83502.6|83452.6|83497.9|83447.9|24
1620963810000|2021-05-14 03:43:30|83501.5|83451.5|83497.3|83447.3|83501.6|83451.6|83496|83446|14
1620963820000|2021-05-14 03:43:40|83496.4|83446.4|83501.6|83451.6|83501.9|83451.9|83495.2|83445.2|34
1620963830000|2021-05-14 03:43:50|83501.8|83451.8|83499.4|83449.4|83501.8|83451.8|83499.4|83449.4|25
1620963840000|2021-05-14 03:44:00|83499.6|83449.6|83501.2|83451.2|83501.2|83451.2|83496.1|83446.1|21
1620963850000|2021-05-14 03:44:10|83500.7|83450.7|83500.4|83450.4|83500.7|83450.7|83500.2|83450.2|7
1620963860000|2021-05-14 03:44:20|83500.3|83450.3|83501.6|83451.6|83501.6|83451.6|83499.6|83449.6|14
1620963870000|2021-05-14 03:44:30|83500.8|83450.8|83500.5|83450.5|83500.9|83450.9|83499.4|83449.4|7
1620963880000|2021-05-14 03:44:40|83501.4|83451.4|83500.3|83450.3|83501.4|83451.4|83498.8|83448.8|23
1620963890000|2021-05-14 03:44:50|83500.1|83450.1|83501.3|83451.3|83501.6|83451.6|83499.8|83449.8|18
1620963900000|2021-05-14 03:45:00|83501|83451|83500.4|83450.4|83501.7|83451.7|83496.9|83446.9|50
1620963910000|2021-05-14 03:45:10|83499.9|83449.9|83498.2|83448.2|83501.2|83451.2|83496.6|83446.6|33
1620963920000|2021-05-14 03:45:20|83498|83448|83503.6|83453.6|83505.1|83455.1|83497.7|83447.7|25
1620963930000|2021-05-14 03:45:30|83499.1|83449.1|83501.6|83451.6|83504.3|83454.3|83499.1|83449.1|19
1620963940000|2021-05-14 03:45:40|83501.7|83451.7|83498.7|83448.7|83502.4|83452.4|83497.2|83447.2|21
1620963950000|2021-05-14 03:45:50|83496.9|83446.9|83496.8|83446.8|83498.5|83448.5|83495.3|83445.3|26
1620963960000|2021-05-14 03:46:00|83497.4|83447.4|83498.5|83448.5|83500|83450|83496.3|83446.3|31
1620963970000|2021-05-14 03:46:10|83498.7|83448.7|83502.7|83452.7|83502.8|83452.8|83497.1|83447.1|26
1620963980000|2021-05-14 03:46:20|83502.4|83452.4|83497.6|83447.6|83503.5|83453.5|83495.6|83445.6|32
1620963990000|2021-05-14 03:46:30|83498|83448|83498.1|83448.1|83502.7|83452.7|83496.3|83446.3|18
1620964000000|2021-05-14 03:46:40|83498.6|83448.6|83496.1|83446.1|83502.8|83452.8|83496.1|83446.1|36
1620964010000|2021-05-14 03:46:50|83497.8|83447.8|83496|83446|83498|83448|83495|83445|24
1620964020000|2021-05-14 03:47:00|83495.9|83445.9|83498.8|83448.8|83499.2|83449.2|83495.8|83445.8|11
1620964030000|2021-05-14 03:47:10|83496.9|83446.9|83495.4|83445.4|83497.3|83447.3|83495.1|83445.1|31
1620964040000|2021-05-14 03:47:20|83496.8|83446.8|83496.1|83446.1|83497.7|83447.7|83494.8|83444.8|29
1620964050000|2021-05-14 03:47:30|83496.3|83446.3|83496.6|83446.6|83500.6|83450.6|83496.3|83446.3|40
1620964060000|2021-05-14 03:47:40|83497.6|83447.6|83497.3|83447.3|83500.1|83450.1|83496.6|83446.6|31
1620964070000|2021-05-14 03:47:50|83496.8|83446.8|83503|83453|83503.1|83453.1|83496.1|83446.1|22
1620964080000|2021-05-14 03:48:00|83503.1|83453.1|83497.8|83447.8|83503.5|83453.5|83497.8|83447.8|24
1620964090000|2021-05-14 03:48:10|83497.4|83447.4|83498.9|83448.9|83503.3|83453.3|83497.4|83447.4|15
1620964100000|2021-05-14 03:48:20|83499.1|83449.1|83503.8|83453.8|83503.8|83453.8|83498.6|83448.6|16
1620964110000|2021-05-14 03:48:30|83503.6|83453.6|83498.2|83448.2|83503.7|83453.7|83495.9|83445.9|30
1620964120000|2021-05-14 03:48:40|83497.9|83447.9|83502.5|83452.5|83503.1|83453.1|83497.5|83447.5|29
1620964130000|2021-05-14 03:48:50|83503.5|83453.5|83496.5|83446.5|83504|83454|83496.5|83446.5|23
1620964140000|2021-05-14 03:49:00|83496.3|83446.3|83496.9|83446.9|83499.4|83449.4|83494.3|83444.3|25
1620964150000|2021-05-14 03:49:10|83498.3|83448.3|83497.3|83447.3|83499.9|83449.9|83493.3|83443.3|27
1620964160000|2021-05-14 03:49:20|83496.9|83446.9|83500|83450|83500|83450|83494.2|83444.2|20
1620964170000|2021-05-14 03:49:30|83499.9|83449.9|83494.2|83444.2|83500.8|83450.8|83494.2|83444.2|29
1620964180000|2021-05-14 03:49:40|83495.1|83445.1|83495.8|83445.8|83497.8|83447.8|83494.1|83444.1|26
1620964190000|2021-05-14 03:49:50|83496|83446|83491.9|83441.9|83496.8|83446.8|83489.4|83439.4|37
1620964200000|2021-05-14 03:50:00|83496.4|83446.4|83490.9|83440.9|83496.4|83446.4|83490.8|83440.8|17
1620964210000|2021-05-14 03:50:10|83492.2|83442.2|83488.7|83438.7|83493.8|83443.8|83488.7|83438.7|37
1620964220000|2021-05-14 03:50:20|83490|83440|83490.6|83440.6|83490.6|83440.6|83488.4|83438.4|16
1620964230000|2021-05-14 03:50:30|83490.4|83440.4|83493.9|83443.9|83494.2|83444.2|83488.7|83438.7|19
1620964240000|2021-05-14 03:50:40|83494.1|83444.1|83494.3|83444.3|83496.1|83446.1|83488.4|83438.4|27
1620964250000|2021-05-14 03:50:50|83489.3|83439.3|83495.4|83445.4|83495.7|83445.7|83488.9|83438.9|22
1620964260000|2021-05-14 03:51:00|83496.1|83446.1|83491.8|83441.8|83496.2|83446.2|83490.9|83440.9|29
1620964270000|2021-05-14 03:51:10|83491.7|83441.7|83490.2|83440.2|83496.2|83446.2|83490.1|83440.1|24
1620964280000|2021-05-14 03:51:20|83490.4|83440.4|83492.5|83442.5|83497.4|83447.4|83490.2|83440.2|21
1620964290000|2021-05-14 03:51:30|83491.5|83441.5|83492.6|83442.6|83497|83447|83487.5|83437.5|17
1620964300000|2021-05-14 03:51:40|83492.3|83442.3|83494|83444|83496|83446|83491.2|83441.2|24
1620964310000|2021-05-14 03:51:50|83493.7|83443.7|83492.9|83442.9|83494.7|83444.7|83492.2|83442.2|27
1620964320000|2021-05-14 03:52:00|83492.5|83442.5|83495.6|83445.6|83497.8|83447.8|83492.5|83442.5|29
1620964330000|2021-05-14 03:52:10|83495.2|83445.2|83495|83445|83496.7|83446.7|83492.4|83442.4|27
1620964340000|2021-05-14 03:52:20|83495.1|83445.1|83494.4|83444.4|83499.9|83449.9|83493.9|83443.9|33
1620964350000|2021-05-14 03:52:30|83494.5|83444.5|83495.8|83445.8|83499.7|83449.7|83488.9|83438.9|39
1620964360000|2021-05-14 03:52:40|83496.7|83446.7|83490.9|83440.9|83496.7|83446.7|83489|83439|21
1620964370000|2021-05-14 03:52:50|83490.5|83440.5|83497.7|83447.7|83497.7|83447.7|83489.9|83439.9|25
1620964380000|2021-05-14 03:53:00|83497.8|83447.8|83496.5|83446.5|83497.8|83447.8|83492.8|83442.8|21
1620964390000|2021-05-14 03:53:10|83491|83441|83492.5|83442.5|83492.9|83442.9|83490.6|83440.6|16
1620964400000|2021-05-14 03:53:20|83492.1|83442.1|83496.1|83446.1|83496.9|83446.9|83491.1|83441.1|15
1620964410000|2021-05-14 03:53:30|83494.6|83444.6|83495|83445|83496.5|83446.5|83492.1|83442.1|29
1620964420000|2021-05-14 03:53:40|83495.5|83445.5|83494.9|83444.9|83496.6|83446.6|83493.7|83443.7|18
1620964430000|2021-05-14 03:53:50|83495.4|83445.4|83496.2|83446.2|83496.2|83446.2|83494.1|83444.1|28
1620964440000|2021-05-14 03:54:00|83495.7|83445.7|83500.5|83450.5|83500.8|83450.8|83493.8|83443.8|41
1620964450000|2021-05-14 03:54:10|83500.6|83450.6|83494.8|83444.8|83500.6|83450.6|83493.8|83443.8|26
1620964460000|2021-05-14 03:54:20|83494.4|83444.4|83492.9|83442.9|83499.2|83449.2|83492.9|83442.9|40
1620964470000|2021-05-14 03:54:30|83493.6|83443.6|83498.7|83448.7|83498.7|83448.7|83493|83443|31
1620964480000|2021-05-14 03:54:40|83499|83449|83497.3|83447.3|83499|83449|83494|83444|21
1620964490000|2021-05-14 03:54:50|83497.5|83447.5|83496.8|83446.8|83498|83448|83492.1|83442.1|21
1620964500000|2021-05-14 03:55:00|83496.9|83446.9|83492.6|83442.6|83497.4|83447.4|83492.4|83442.4|19
1620964510000|2021-05-14 03:55:10|83492.9|83442.9|83495.3|83445.3|83497.6|83447.6|83492.9|83442.9|15
1620964520000|2021-05-14 03:55:20|83495.4|83445.4|83497|83447|83497.5|83447.5|83491.2|83441.2|26
1620964530000|2021-05-14 03:55:30|83496.7|83446.7|83497.6|83447.6|83498|83448|83491.8|83441.8|26
1620964540000|2021-05-14 03:55:40|83497.8|83447.8|83497.6|83447.6|83498.9|83448.9|83497.3|83447.3|20
1620964550000|2021-05-14 03:55:50|83497|83447|83490.2|83440.2|83497.2|83447.2|83486.7|83436.7|20
1620964560000|2021-05-14 03:56:00|83490|83440|83487.4|83437.4|83491.1|83441.1|83486.9|83436.9|29
1620964570000|2021-05-14 03:56:10|83487.8|83437.8|83489.7|83439.7|83492.1|83442.1|83487.4|83437.4|22
1620964580000|2021-05-14 03:56:20|83489.8|83439.8|83493.1|83443.1|83493.3|83443.3|83487.9|83437.9|16
1620964590000|2021-05-14 03:56:30|83492.6|83442.6|83492.7|83442.7|83492.7|83442.7|83491.1|83441.1|8
1620964600000|2021-05-14 03:56:40|83491.9|83441.9|83493.9|83443.9|83495.4|83445.4|83488.3|83438.3|25
1620964610000|2021-05-14 03:56:50|83493.8|83443.8|83493.6|83443.6|83493.9|83443.9|83485.8|83435.8|21
1620964620000|2021-05-14 03:57:00|83493.9|83443.9|83490.7|83440.7|83495.7|83445.7|83488.8|83438.8|25
1620964630000|2021-05-14 03:57:10|83490.8|83440.8|83493.4|83443.4|83493.9|83443.9|83489.3|83439.3|26
1620964640000|2021-05-14 03:57:20|83493.3|83443.3|83488.4|83438.4|83493.8|83443.8|83487.8|83437.8|34
1620964650000|2021-05-14 03:57:30|83488.1|83438.1|83488.9|83438.9|83493.2|83443.2|83488.1|83438.1|17
1620964660000|2021-05-14 03:57:40|83488.6|83438.6|83489.2|83439.2|83494.2|83444.2|83488.1|83438.1|33
1620964670000|2021-05-14 03:57:50|83487.6|83437.6|83493.7|83443.7|83495.4|83445.4|83487.6|83437.6|39
1620964680000|2021-05-14 03:58:00|83493.4|83443.4|83498.1|83448.1|83499.1|83449.1|83489.8|83439.8|30
1620964690000|2021-05-14 03:58:10|83499.4|83449.4|83494|83444|83499.7|83449.7|83493.9|83443.9|25
1620964700000|2021-05-14 03:58:20|83493.3|83443.3|83487.9|83437.9|83499|83449|83487.9|83437.9|33
1620964710000|2021-05-14 03:58:30|83488.2|83438.2|83487.1|83437.1|83491.6|83441.6|83485.9|83435.9|22
1620964720000|2021-05-14 03:58:40|83485.6|83435.6|83493|83443|83493|83443|83485.6|83435.6|18
1620964730000|2021-05-14 03:58:50|83492.9|83442.9|83487.9|83437.9|83492.9|83442.9|83487.6|83437.6|16
1620964740000|2021-05-14 03:59:00|83485.5|83435.5|83487.4|83437.4|83492.3|83442.3|83485.5|83435.5|30
1620964750000|2021-05-14 03:59:10|83486.7|83436.7|83492.7|83442.7|83493|83443|83486.7|83436.7|30
1620964760000|2021-05-14 03:59:20|83492.3|83442.3|83486.2|83436.2|83493.3|83443.3|83485.3|83435.3|36
1620964770000|2021-05-14 03:59:30|83489.5|83439.5|83488.5|83438.5|83492.2|83442.2|83486.2|83436.2|38
1620964780000|2021-05-14 03:59:40|83488.9|83438.9|83488.2|83438.2|83488.9|83438.9|83486.8|83436.8|18
1620964790000|2021-05-14 03:59:50|83487.6|83437.6|83493.7|83443.7|83493.9|83443.9|83487.3|83437.3|26
1620964800000|2021-05-14 04:00:00|83494.4|83444.4|83478.5|83428.5|83494.5|83444.5|83472|83422|54
1620964810000|2021-05-14 04:00:10|83472.6|83422.6|83475.2|83425.2|83479.5|83429.5|83472.6|83422.6|42
1620964820000|2021-05-14 04:00:20|83475.1|83425.1|83476.9|83426.9|83478.8|83428.8|83474.8|83424.8|27
1620964830000|2021-05-14 04:00:30|83477.6|83427.6|83476.6|83426.6|83477.9|83427.9|83474.5|83424.5|33
1620964840000|2021-05-14 04:00:40|83476|83426|83476.4|83426.4|83477.3|83427.3|83475.6|83425.6|28
1620964850000|2021-05-14 04:00:50|83476.9|83426.9|83476.1|83426.1|83476.9|83426.9|83472.8|83422.8|33
1620964860000|2021-05-14 04:01:00|83475.8|83425.8|83472.3|83422.3|83478.4|83428.4|83472|83422|35
1620964870000|2021-05-14 04:01:10|83472.5|83422.5|83470.3|83420.3|83472.8|83422.8|83461.2|83411.2|42
1620964880000|2021-05-14 04:01:20|83471.3|83421.3|83466.5|83416.5|83471.9|83421.9|83466.4|83416.4|11
1620964890000|2021-05-14 04:01:30|83466.4|83416.4|83470.5|83420.5|83473.2|83423.2|83465.8|83415.8|39
1620964900000|2021-05-14 04:01:40|83470|83420|83466.9|83416.9|83470.9|83420.9|83466.5|83416.5|29
1620964910000|2021-05-14 04:01:50|83466.5|83416.5|83468.4|83418.4|83469.8|83419.8|83466.5|83416.5|23
1620964920000|2021-05-14 04:02:00|83468.3|83418.3|83466.6|83416.6|83468.9|83418.9|83466.6|83416.6|10
1620964930000|2021-05-14 04:02:10|83466.5|83416.5|83468.9|83418.9|83470.5|83420.5|83464.8|83414.8|36
1620964940000|2021-05-14 04:02:20|83467.6|83417.6|83468.7|83418.7|83472.7|83422.7|83467.1|83417.1|58
1620964950000|2021-05-14 04:02:30|83468.8|83418.8|83469.1|83419.1|83469.1|83419.1|83467.2|83417.2|28
1620964960000|2021-05-14 04:02:40|83469|83419|83468.1|83418.1|83469|83419|83466.9|83416.9|33
1620964970000|2021-05-14 04:02:50|83468|83418|83468.3|83418.3|83469|83419|83467.1|83417.1|20
1620964980000|2021-05-14 04:03:00|83468.1|83418.1|83469.1|83419.1|83473.3|83423.3|83467|83417|22
1620964990000|2021-05-14 04:03:10|83470.3|83420.3|83477.8|83427.8|83478.6|83428.6|83464.4|83414.4|30
1620965000000|2021-05-14 04:03:20|83476.8|83426.8|83475.5|83425.5|83478.2|83428.2|83475.1|83425.1|39
1620965010000|2021-05-14 04:03:30|83475.7|83425.7|83476.7|83426.7|83476.9|83426.9|83474.6|83424.6|25
1620965020000|2021-05-14 04:03:40|83477.5|83427.5|83476.4|83426.4|83477.5|83427.5|83473.9|83423.9|23
1620965030000|2021-05-14 04:03:50|83477.7|83427.7|83476.5|83426.5|83477.9|83427.9|83475.7|83425.7|21
1620965040000|2021-05-14 04:04:00|83477.1|83427.1|83475.8|83425.8|83478.5|83428.5|83474.3|83424.3|25
1620965050000|2021-05-14 04:04:10|83477.4|83427.4|83478|83428|83479.4|83429.4|83476|83426|22
1620965060000|2021-05-14 04:04:20|83476.3|83426.3|83476.4|83426.4|83477.3|83427.3|83476.3|83426.3|5
1620965070000|2021-05-14 04:04:30|83477.3|83427.3|83477.6|83427.6|83478.7|83428.7|83476.4|83426.4|14
1620965080000|2021-05-14 04:04:40|83477.9|83427.9|83477.9|83427.9|83479.2|83429.2|83476.4|83426.4|27
1620965090000|2021-05-14 04:04:50|83477.6|83427.6|83477.2|83427.2|83479.1|83429.1|83476.1|83426.1|14
1620965100000|2021-05-14 04:05:00|83477.3|83427.3|83474.8|83424.8|83478.1|83428.1|83474.8|83424.8|25
1620965110000|2021-05-14 04:05:10|83474.7|83424.7|83474.8|83424.8|83477|83427|83474.6|83424.6|22
1620965120000|2021-05-14 04:05:20|83474.7|83424.7|83476.7|83426.7|83476.8|83426.8|83474.7|83424.7|18
1620965130000|2021-05-14 04:05:30|83476.8|83426.8|83471.1|83421.1|83479.1|83429.1|83471.1|83421.1|21
1620965140000|2021-05-14 04:05:40|83474.2|83424.2|83477.2|83427.2|83477.2|83427.2|83473.5|83423.5|19
1620965150000|2021-05-14 04:05:50|83475.8|83425.8|83474|83424|83478.5|83428.5|83474|83424|16
1620965160000|2021-05-14 04:06:00|83475.8|83425.8|83476|83426|83477.8|83427.8|83473.7|83423.7|21
1620965170000|2021-05-14 04:06:10|83476.7|83426.7|83473.8|83423.8|83476.7|83426.7|83473.8|83423.8|20
1620965180000|2021-05-14 04:06:20|83474.2|83424.2|83475|83425|83477.3|83427.3|83473.5|83423.5|20
1620965190000|2021-05-14 04:06:30|83474.6|83424.6|83477.5|83427.5|83477.6|83427.6|83473.4|83423.4|13
1620965200000|2021-05-14 04:06:40|83476.6|83426.6|83473.9|83423.9|83478|83428|83472.5|83422.5|23
1620965210000|2021-05-14 04:06:50|83474.6|83424.6|83474.3|83424.3|83477.6|83427.6|83473.2|83423.2|26
1620965220000|2021-05-14 04:07:00|83475.4|83425.4|83474.4|83424.4|83475.5|83425.5|83473.6|83423.6|9
1620965230000|2021-05-14 04:07:10|83475.5|83425.5|83475.2|83425.2|83478.7|83428.7|83474|83424|15
1620965240000|2021-05-14 04:07:20|83475.4|83425.4|83474.3|83424.3|83475.4|83425.4|83473.8|83423.8|18
1620965250000|2021-05-14 04:07:30|83474.2|83424.2|83471.3|83421.3|83478.2|83428.2|83471.3|83421.3|25
1620965260000|2021-05-14 04:07:40|83477.6|83427.6|83472.4|83422.4|83477.8|83427.8|83471.4|83421.4|15
1620965270000|2021-05-14 04:07:50|83472.5|83422.5|83471.6|83421.6|83472.5|83422.5|83470.9|83420.9|14
1620965280000|2021-05-14 04:08:00|83471.7|83421.7|83470.8|83420.8|83472.7|83422.7|83470.8|83420.8|9
1620965290000|2021-05-14 04:08:10|83470.7|83420.7|83472.7|83422.7|83473.7|83423.7|83470.2|83420.2|13
1620965300000|2021-05-14 04:08:20|83472.4|83422.4|83471.7|83421.7|83473.9|83423.9|83469.6|83419.6|38
1620965310000|2021-05-14 04:08:30|83471|83421|83472.7|83422.7|83477.8|83427.8|83469.8|83419.8|17
1620965320000|2021-05-14 04:08:40|83473.1|83423.1|83475.7|83425.7|83476.6|83426.6|83471.9|83421.9|25
1620965330000|2021-05-14 04:08:50|83475.8|83425.8|83474.5|83424.5|83479.5|83429.5|83473.9|83423.9|31
1620965340000|2021-05-14 04:09:00|83474.6|83424.6|83477.5|83427.5|83477.9|83427.9|83474.1|83424.1|21
1620965350000|2021-05-14 04:09:10|83477.1|83427.1|83475.7|83425.7|83478.9|83428.9|83474.7|83424.7|24
1620965360000|2021-05-14 04:09:20|83478.7|83428.7|83474.8|83424.8|83479|83429|83471.8|83421.8|29
1620965370000|2021-05-14 04:09:30|83475.6|83425.6|83474.8|83424.8|83478.5|83428.5|83474.8|83424.8|11
1620965380000|2021-05-14 04:09:40|83475.3|83425.3|83474.9|83424.9|83476.8|83426.8|83474|83424|16
1620965390000|2021-05-14 04:09:50|83475|83425|83475.8|83425.8|83476|83426|83473.9|83423.9|15
1620965400000|2021-05-14 04:10:00|83476.3|83426.3|83476.7|83426.7|83476.7|83426.7|83475.3|83425.3|23
1620965410000|2021-05-14 04:10:10|83476.3|83426.3|83471.8|83421.8|83477.2|83427.2|83471.4|83421.4|15
1620965420000|2021-05-14 04:10:20|83477.7|83427.7|83481.3|83431.3|83481.3|83431.3|83467.5|83417.5|16
1620965430000|2021-05-14 04:10:30|83481.2|83431.2|83476|83426|83481.2|83431.2|83470.1|83420.1|33
1620965440000|2021-05-14 04:10:40|83476.9|83426.9|83478.1|83428.1|83478.2|83428.2|83476.7|83426.7|10
1620965450000|2021-05-14 04:10:50|83477.8|83427.8|83477.1|83427.1|83477.9|83427.9|83476.8|83426.8|12
1620965460000|2021-05-14 04:11:00|83473.6|83423.6|83472.2|83422.2|83474.4|83424.4|83471|83421|28
1620965470000|2021-05-14 04:11:10|83471.6|83421.6|83471.6|83421.6|83473.3|83423.3|83470.5|83420.5|21
1620965480000|2021-05-14 04:11:20|83473.3|83423.3|83472.5|83422.5|83473.4|83423.4|83471.4|83421.4|16
1620965490000|2021-05-14 04:11:30|83472.7|83422.7|83470.7|83420.7|83473.5|83423.5|83470.7|83420.7|20
1620965500000|2021-05-14 04:11:40|83472.5|83422.5|83472.1|83422.1|83474.3|83424.3|83469.4|83419.4|14
1620965510000|2021-05-14 04:11:50|83472.7|83422.7|83472.4|83422.4|83472.7|83422.7|83471.9|83421.9|16
1620965520000|2021-05-14 04:12:00|83473.1|83423.1|83472.3|83422.3|83473.3|83423.3|83471.5|83421.5|22
1620965530000|2021-05-14 04:12:10|83472.2|83422.2|83473.1|83423.1|83473.2|83423.2|83471.8|83421.8|15
1620965540000|2021-05-14 04:12:20|83472.8|83422.8|83473.1|83423.1|83475|83425|83472|83422|29
1620965550000|2021-05-14 04:12:30|83472.1|83422.1|83472.4|83422.4|83475|83425|83472.1|83422.1|27
1620965560000|2021-05-14 04:12:40|83473.3|83423.3|83473.2|83423.2|83474.1|83424.1|83472.5|83422.5|16
1620965570000|2021-05-14 04:12:50|83472.6|83422.6|83470.3|83420.3|83473.6|83423.6|83470.3|83420.3|12
1620965580000|2021-05-14 04:13:00|83466|83416|83472.6|83422.6|83473.4|83423.4|83466|83416|23
1620965590000|2021-05-14 04:13:10|83473.2|83423.2|83472.4|83422.4|83473.2|83423.2|83471.8|83421.8|23
1620965600000|2021-05-14 04:13:20|83472|83422|83472.2|83422.2|83473.5|83423.5|83471.8|83421.8|23
1620965610000|2021-05-14 04:13:30|83472.3|83422.3|83470.7|83420.7|83472.4|83422.4|83470.1|83420.1|19
1620965620000|2021-05-14 04:13:40|83471.6|83421.6|83465.8|83415.8|83473.6|83423.6|83465.8|83415.8|23
1620965630000|2021-05-14 04:13:50|83466.7|83416.7|83469.2|83419.2|83470.6|83420.6|83464.9|83414.9|17
1620965640000|2021-05-14 04:14:00|83469.1|83419.1|83468.8|83418.8|83469.7|83419.7|83468.6|83418.6|13
1620965650000|2021-05-14 04:14:10|83469.4|83419.4|83468.2|83418.2|83470|83420|83468|83418|14
1620965660000|2021-05-14 04:14:20|83468.7|83418.7|83462.7|83412.7|83469.8|83419.8|83461.9|83411.9|27
1620965670000|2021-05-14 04:14:30|83462.9|83412.9|83464.6|83414.6|83464.6|83414.6|83461.8|83411.8|18
1620965680000|2021-05-14 04:14:40|83464.8|83414.8|83435.1|83385.1|83467.7|83417.7|83435.1|83385.1|51
1620965690000|2021-05-14 04:14:50|83435.3|83385.3|83437.6|83387.6|83438.5|83388.5|83435.3|83385.3|20
1620965700000|2021-05-14 04:15:00|83437.9|83387.9|83438.9|83388.9|83438.9|83388.9|83435.3|83385.3|27
1620965710000|2021-05-14 04:15:10|83437.3|83387.3|83438.5|83388.5|83439|83389|83437.2|83387.2|13
1620965720000|2021-05-14 04:15:20|83438|83388|83438.3|83388.3|83439.6|83389.6|83438|83388|13
1620965730000|2021-05-14 04:15:30|83439.1|83389.1|83439.5|83389.5|83441.8|83391.8|83438.1|83388.1|17
1620965740000|2021-05-14 04:15:40|83440.3|83390.3|83440.7|83390.7|83443.7|83393.7|83439.2|83389.2|28
1620965750000|2021-05-14 04:15:50|83440.9|83390.9|83441.3|83391.3|83442.8|83392.8|83440.5|83390.5|10
1620965760000|2021-05-14 04:16:00|83441.5|83391.5|83442.2|83392.2|83446.3|83396.3|83438.6|83388.6|47
1620965770000|2021-05-14 04:16:10|83442.4|83392.4|83441.4|83391.4|83442.4|83392.4|83438.7|83388.7|16
1620965780000|2021-05-14 04:16:20|83442|83392|83439.3|83389.3|83442.1|83392.1|83439.1|83389.1|11
1620965790000|2021-05-14 04:16:30|83439.4|83389.4|83440.4|83390.4|83440.4|83390.4|83439.2|83389.2|17
1620965800000|2021-05-14 04:16:40|83440.7|83390.7|83438.3|83388.3|83440.9|83390.9|83437.6|83387.6|21
1620965810000|2021-05-14 04:16:50|83440.2|83390.2|83439.6|83389.6|83441|83391|83439.1|83389.1|12
1620965820000|2021-05-14 04:17:00|83440.2|83390.2|83438.3|83388.3|83441.7|83391.7|83437.3|83387.3|35
1620965830000|2021-05-14 04:17:10|83438.7|83388.7|83439.2|83389.2|83439.7|83389.7|83438.3|83388.3|17
1620965840000|2021-05-14 04:17:20|83438.8|83388.8|83439.6|83389.6|83439.9|83389.9|83438.7|83388.7|29
1620965850000|2021-05-14 04:17:30|83440.1|83390.1|83437.7|83387.7|83440.4|83390.4|83437.7|83387.7|18
1620965860000|2021-05-14 04:17:40|83438.6|83388.6|83438.2|83388.2|83441.6|83391.6|83438.2|83388.2|34
1620965870000|2021-05-14 04:17:50|83438.9|83388.9|83435.7|83385.7|83441.4|83391.4|83435.7|83385.7|37
1620965880000|2021-05-14 04:18:00|83435|83385|83433.5|83383.5|83435.4|83385.4|83433.1|83383.1|19
1620965890000|2021-05-14 04:18:10|83433.6|83383.6|83435.9|83385.9|83435.9|83385.9|83433.6|83383.6|22
1620965900000|2021-05-14 04:18:20|83435.1|83385.1|83436.5|83386.5|83436.5|83386.5|83435.1|83385.1|19
1620965910000|2021-05-14 04:18:30|83436.1|83386.1|83436.7|83386.7|83436.9|83386.9|83435|83385|23
1620965920000|2021-05-14 04:18:40|83436.5|83386.5|83435.9|83385.9|83436.9|83386.9|83435.7|83385.7|13
1620965930000|2021-05-14 04:18:50|83436.8|83386.8|83436|83386|83436.8|83386.8|83435.8|83385.8|7
1620965940000|2021-05-14 04:19:00|83434.4|83384.4|83435.4|83385.4|83436.4|83386.4|83433.7|83383.7|15
1620965950000|2021-05-14 04:19:10|83434.8|83384.8|83436.4|83386.4|83436.5|83386.5|83434.8|83384.8|20
1620965960000|2021-05-14 04:19:20|83436.2|83386.2|83434.3|83384.3|83436.9|83386.9|83433.9|83383.9|34
1620965970000|2021-05-14 04:19:30|83434.2|83384.2|83436.2|83386.2|83436.9|83386.9|83434.2|83384.2|18
1620965980000|2021-05-14 04:19:40|83437.1|83387.1|83435.7|83385.7|83437.3|83387.3|83435.7|83385.7|4
1620965990000|2021-05-14 04:19:50|83433.9|83383.9|83435.5|83385.5|83436.1|83386.1|83433.7|83383.7|19
1620966000000|2021-05-14 04:20:00|83434.6|83384.6|83435.2|83385.2|83435.4|83385.4|83433.5|83383.5|15
1620966010000|2021-05-14 04:20:10|83434.6|83384.6|83435.6|83385.6|83435.9|83385.9|83434.5|83384.5|18
1620966020000|2021-05-14 04:20:20|83435.4|83385.4|83438.1|83388.1|83438.3|83388.3|83434|83384|24
1620966030000|2021-05-14 04:20:30|83438.3|83388.3|83437.3|83387.3|83438.3|83388.3|83436.3|83386.3|16
1620966040000|2021-05-14 04:20:40|83437.2|83387.2|83435.7|83385.7|83437.2|83387.2|83431.6|83381.6|11
1620966050000|2021-05-14 04:20:50|83436.7|83386.7|83437|83387|83439.3|83389.3|83435.9|83385.9|25
1620966060000|2021-05-14 04:21:00|83436.6|83386.6|83436.1|83386.1|83437.7|83387.7|83436|83386|18
1620966070000|2021-05-14 04:21:10|83436|83386|83440.9|83390.9|83441.5|83391.5|83433.2|83383.2|20
1620966080000|2021-05-14 04:21:20|83440.6|83390.6|83440.7|83390.7|83441.9|83391.9|83435.8|83385.8|34
1620966090000|2021-05-14 04:21:30|83440.4|83390.4|83439.4|83389.4|83440.4|83390.4|83438.4|83388.4|21
1620966100000|2021-05-14 04:21:40|83439.8|83389.8|83440.5|83390.5|83443|83393|83438.3|83388.3|33
1620966110000|2021-05-14 04:21:50|83441.3|83391.3|83440.4|83390.4|83442.5|83392.5|83438.9|83388.9|14
1620966120000|2021-05-14 04:22:00|83440.8|83390.8|83439.4|83389.4|83442.8|83392.8|83438.7|83388.7|29
1620966130000|2021-05-14 04:22:10|83439.5|83389.5|83439.2|83389.2|83440.7|83390.7|83437.1|83387.1|20
1620966140000|2021-05-14 04:22:20|83438.7|83388.7|83438.6|83388.6|83439|83389|83436.4|83386.4|18
1620966150000|2021-05-14 04:22:30|83437.9|83387.9|83439.2|83389.2|83439.9|83389.9|83437.7|83387.7|14
1620966160000|2021-05-14 04:22:40|83441.1|83391.1|83437.4|83387.4|83441.1|83391.1|83437|83387|28
1620966170000|2021-05-14 04:22:50|83437.7|83387.7|83438.6|83388.6|83438.8|83388.8|83433.4|83383.4|21
1620966180000|2021-05-14 04:23:00|83437.3|83387.3|83437.1|83387.1|83438.1|83388.1|83436.4|83386.4|16
1620966190000|2021-05-14 04:23:10|83436.9|83386.9|83437.4|83387.4|83438|83388|83436.3|83386.3|24
1620966200000|2021-05-14 04:23:20|83437.6|83387.6|83433.7|83383.7|83437.8|83387.8|83433.3|83383.3|27
1620966210000|2021-05-14 04:23:30|83434.1|83384.1|83434.8|83384.8|83436.1|83386.1|83434.1|83384.1|12
1620966220000|2021-05-14 04:23:40|83435|83385|83434.9|83384.9|83435.9|83385.9|83434.8|83384.8|9
1620966230000|2021-05-14 04:23:50|83435.3|83385.3|83435.2|83385.2|83435.5|83385.5|83431.3|83381.3|16
1620966240000|2021-05-14 04:24:00|83434.1|83384.1|83434.5|83384.5|83435.8|83385.8|83432.2|83382.2|18
1620966250000|2021-05-14 04:24:10|83434.7|83384.7|83434|83384|83434.9|83384.9|83432|83382|18
1620966260000|2021-05-14 04:24:20|83434.1|83384.1|83434|83384|83434.5|83384.5|83433.4|83383.4|10
1620966270000|2021-05-14 04:24:30|83435.2|83385.2|83437.7|83387.7|83437.8|83387.8|83433.5|83383.5|15
1620966280000|2021-05-14 04:24:40|83438.5|83388.5|83436.7|83386.7|83438.5|83388.5|83436.7|83386.7|12
1620966290000|2021-05-14 04:24:50|83437.5|83387.5|83437.3|83387.3|83437.7|83387.7|83434.8|83384.8|20
1620966300000|2021-05-14 04:25:00|83437.1|83387.1|83437.4|83387.4|83438|83388|83436.7|83386.7|17
1620966310000|2021-05-14 04:25:10|83438.4|83388.4|83436|83386|83438.4|83388.4|83434.6|83384.6|23
1620966320000|2021-05-14 04:25:20|83435.3|83385.3|83438.4|83388.4|83438.4|83388.4|83435.3|83385.3|14
1620966330000|2021-05-14 04:25:30|83438.2|83388.2|83437.9|83387.9|83438.2|83388.2|83436.8|83386.8|17
1620966340000|2021-05-14 04:25:40|83438.1|83388.1|83438.6|83388.6|83438.8|83388.8|83433.6|83383.6|16
1620966350000|2021-05-14 04:25:50|83436.8|83386.8|83437.6|83387.6|83438.6|83388.6|83436.4|83386.4|17
1620966360000|2021-05-14 04:26:00|83437.7|83387.7|83439.1|83389.1|83439.1|83389.1|83437.4|83387.4|26
1620966370000|2021-05-14 04:26:10|83439.3|83389.3|83440.4|83390.4|83442|83392|83436.4|83386.4|20
1620966380000|2021-05-14 04:26:20|83440.6|83390.6|83440.3|83390.3|83441.7|83391.7|83439.9|83389.9|20
1620966390000|2021-05-14 04:26:30|83439.7|83389.7|83441.1|83391.1|83441.3|83391.3|83439.7|83389.7|16
1620966400000|2021-05-14 04:26:40|83440.8|83390.8|83439.8|83389.8|83441|83391|83438.7|83388.7|30
1620966410000|2021-05-14 04:26:50|83439.7|83389.7|83443.9|83393.9|83443.9|83393.9|83436.7|83386.7|29
1620966420000|2021-05-14 04:27:00|83443.7|83393.7|83445|83395|83447.2|83397.2|83439.6|83389.6|43
1620966430000|2021-05-14 04:27:10|83444.9|83394.9|83443.6|83393.6|83445.4|83395.4|83442.4|83392.4|26
1620966440000|2021-05-14 04:27:20|83443.2|83393.2|83443.3|83393.3|83443.8|83393.8|83442|83392|18
1620966450000|2021-05-14 04:27:30|83443.4|83393.4|83443.9|83393.9|83443.9|83393.9|83438.6|83388.6|16
1620966460000|2021-05-14 04:27:40|83445.4|83395.4|83444.1|83394.1|83445.7|83395.7|83442.3|83392.3|16
1620966470000|2021-05-14 04:27:50|83443.1|83393.1|83441.7|83391.7|83444|83394|83438.3|83388.3|15
1620966480000|2021-05-14 04:28:00|83440.3|83390.3|83445.5|83395.5|83445.5|83395.5|83440.3|83390.3|24
1620966490000|2021-05-14 04:28:10|83445.3|83395.3|83443.9|83393.9|83445.8|83395.8|83443.9|83393.9|25
1620966500000|2021-05-14 04:28:20|83443.8|83393.8|83443.2|83393.2|83444.2|83394.2|83440.5|83390.5|25
1620966510000|2021-05-14 04:28:30|83443.8|83393.8|83444.6|83394.6|83446.1|83396.1|83443.2|83393.2|27
1620966520000|2021-05-14 04:28:40|83444.1|83394.1|83443.4|83393.4|83444.7|83394.7|83440.6|83390.6|21
1620966530000|2021-05-14 04:28:50|83445|83395|83445|83395|83445.7|83395.7|83441.1|83391.1|21
1620966540000|2021-05-14 04:29:00|83445.5|83395.5|83444.8|83394.8|83445.5|83395.5|83442.1|83392.1|17
1620966550000|2021-05-14 04:29:10|83443.9|83393.9|83440.8|83390.8|83445.1|83395.1|83434.4|83384.4|25
1620966560000|2021-05-14 04:29:20|83440.7|83390.7|83438.9|83388.9|83441.1|83391.1|83437.7|83387.7|19
1620966570000|2021-05-14 04:29:30|83437.1|83387.1|83436.8|83386.8|83438.4|83388.4|83435.1|83385.1|25
1620966580000|2021-05-14 04:29:40|83436.4|83386.4|83438.4|83388.4|83439.5|83389.5|83435.8|83385.8|17
1620966590000|2021-05-14 04:29:50|83437.7|83387.7|83438.7|83388.7|83439.3|83389.3|83435.1|83385.1|13
1620966600000|2021-05-14 04:30:00|83439.5|83389.5|83440.3|83390.3|83446.5|83396.5|83436.9|83386.9|28
1620966610000|2021-05-14 04:30:10|83441.1|83391.1|83441.2|83391.2|83442.5|83392.5|83439.3|83389.3|40
1620966620000|2021-05-14 04:30:20|83440.4|83390.4|83437.5|83387.5|83441.7|83391.7|83437.1|83387.1|31
1620966630000|2021-05-14 04:30:30|83437.3|83387.3|83437.8|83387.8|83439.8|83389.8|83437.3|83387.3|8
1620966640000|2021-05-14 04:30:40|83439|83389|83437.3|83387.3|83439.2|83389.2|83436.9|83386.9|27
1620966650000|2021-05-14 04:30:50|83437.5|83387.5|83438|83388|83438.2|83388.2|83436|83386|12
1620966660000|2021-05-14 04:31:00|83437.8|83387.8|83432.4|83382.4|83437.8|83387.8|83431.9|83381.9|22
1620966670000|2021-05-14 04:31:10|83433.4|83383.4|83432.3|83382.3|83433.6|83383.6|83430.5|83380.5|17
1620966680000|2021-05-14 04:31:20|83431.7|83381.7|83432.1|83382.1|83433|83383|83431.5|83381.5|10
1620966690000|2021-05-14 04:31:30|83432.7|83382.7|83432|83382|83433.5|83383.5|83431.2|83381.2|29
1620966700000|2021-05-14 04:31:40|83431.8|83381.8|83433.2|83383.2|83433.7|83383.7|83431.8|83381.8|22
1620966710000|2021-05-14 04:31:50|83433.7|83383.7|83433|83383|83434.1|83384.1|83431.7|83381.7|20
1620966720000|2021-05-14 04:32:00|83432|83382|83430.7|83380.7|83433.2|83383.2|83430.7|83380.7|21
1620966730000|2021-05-14 04:32:10|83432.6|83382.6|83431.1|83381.1|83432.6|83382.6|83430.7|83380.7|13
1620966740000|2021-05-14 04:32:20|83431.3|83381.3|83431.4|83381.4|83432.1|83382.1|83430.6|83380.6|15
1620966750000|2021-05-14 04:32:30|83431.5|83381.5|83432.3|83382.3|83433.7|83383.7|83430.9|83380.9|15
1620966760000|2021-05-14 04:32:40|83433.3|83383.3|83434.2|83384.2|83435.1|83385.1|83431.8|83381.8|28
1620966770000|2021-05-14 04:32:50|83433.9|83383.9|83432.7|83382.7|83435|83385|83431.7|83381.7|30
1620966780000|2021-05-14 04:33:00|83433.1|83383.1|83431.8|83381.8|83433.6|83383.6|83431.3|83381.3|23
1620966790000|2021-05-14 04:33:10|83433|83383|83430.7|83380.7|83433|83383|83430.5|83380.5|12
1620966800000|2021-05-14 04:33:20|83431.9|83381.9|83433.8|83383.8|83433.9|83383.9|83430.6|83380.6|29
1620966810000|2021-05-14 04:33:30|83433.9|83383.9|83433.8|83383.8|83436.3|83386.3|83427.3|83377.3|25
1620966820000|2021-05-14 04:33:40|83434.1|83384.1|83435|83385|83436.6|83386.6|83434.1|83384.1|14
1620966830000|2021-05-14 04:33:50|83434.2|83384.2|83434.1|83384.1|83435|83385|83433.1|83383.1|14
1620966840000|2021-05-14 04:34:00|83434.6|83384.6|83435.1|83385.1|83435.8|83385.8|83434.3|83384.3|23
1620966850000|2021-05-14 04:34:10|83434.9|83384.9|83439.3|83389.3|83447.5|83397.5|83434.8|83384.8|30
1620966860000|2021-05-14 04:34:20|83440|83390|83436.2|83386.2|83440.9|83390.9|83435.8|83385.8|27
1620966870000|2021-05-14 04:34:30|83436.3|83386.3|83437.7|83387.7|83438|83388|83435.4|83385.4|22
1620966880000|2021-05-14 04:34:40|83437.8|83387.8|83439.6|83389.6|83439.6|83389.6|83437.6|83387.6|23
1620966890000|2021-05-14 04:34:50|83439.5|83389.5|83437.5|83387.5|83439.5|83389.5|83437.5|83387.5|18
1620966900000|2021-05-14 04:35:00|83437.4|83387.4|83439|83389|83439.1|83389.1|83437.4|83387.4|15
1620966910000|2021-05-14 04:35:10|83438.9|83388.9|83436.1|83386.1|83438.9|83388.9|83434.1|83384.1|25
1620966920000|2021-05-14 04:35:20|83433.9|83383.9|83435.3|83385.3|83437.6|83387.6|83433.9|83383.9|23
1620966930000|2021-05-14 04:35:30|83435.2|83385.2|83434.4|83384.4|83435.2|83385.2|83432.8|83382.8|18
1620966940000|2021-05-14 04:35:40|83434.5|83384.5|83434.2|83384.2|83434.7|83384.7|83433.1|83383.1|18
1620966950000|2021-05-14 04:35:50|83433.6|83383.6|83433.3|83383.3|83434.3|83384.3|83433.2|83383.2|13
1620966960000|2021-05-14 04:36:00|83433.1|83383.1|83435.3|83385.3|83436|83386|83433.1|83383.1|26
1620966970000|2021-05-14 04:36:10|83435.1|83385.1|83433.7|83383.7|83436.4|83386.4|83433.1|83383.1|21
1620966980000|2021-05-14 04:36:20|83434.4|83384.4|83435.3|83385.3|83436|83386|83433.6|83383.6|18
1620966990000|2021-05-14 04:36:30|83434.2|83384.2|83435.3|83385.3|83435.8|83385.8|83433.3|83383.3|14
1620967000000|2021-05-14 04:36:40|83435.8|83385.8|83435.3|83385.3|83435.9|83385.9|83434.2|83384.2|20
1620967010000|2021-05-14 04:36:50|83437.7|83387.7|83435.3|83385.3|83437.7|83387.7|83434.4|83384.4|7
1620967020000|2021-05-14 04:37:00|83436.5|83386.5|83435.8|83385.8|83436.5|83386.5|83434|83384|27
1620967030000|2021-05-14 04:37:10|83435.3|83385.3|83435.7|83385.7|83436.1|83386.1|83432.6|83382.6|23
1620967040000|2021-05-14 04:37:20|83435|83385|83435.5|83385.5|83435.7|83385.7|83433.7|83383.7|18
1620967050000|2021-05-14 04:37:30|83435.6|83385.6|83436|83386|83436.2|83386.2|83435|83385|16
1620967060000|2021-05-14 04:37:40|83436.1|83386.1|83435.7|83385.7|83437.4|83387.4|83433.7|83383.7|26
1620967070000|2021-05-14 04:37:50|83435.4|83385.4|83435.6|83385.6|83438.4|83388.4|83433.5|83383.5|27
1620967080000|2021-05-14 04:38:00|83435.8|83385.8|83435.4|83385.4|83436.7|83386.7|83434.4|83384.4|28
1620967090000|2021-05-14 04:38:10|83435.9|83385.9|83434|83384|83436.8|83386.8|83434|83384|31
1620967100000|2021-05-14 04:38:20|83434.1|83384.1|83435.2|83385.2|83435.8|83385.8|83434.1|83384.1|26
1620967110000|2021-05-14 04:38:30|83435|83385|83434.8|83384.8|83435.6|83385.6|83433.9|83383.9|17
1620967120000|2021-05-14 04:38:40|83435|83385|83436.6|83386.6|83436.8|83386.8|83434.6|83384.6|30
1620967130000|2021-05-14 04:38:50|83437.2|83387.2|83437.9|83387.9|83439.1|83389.1|83435.6|83385.6|30
1620967140000|2021-05-14 04:39:00|83438.6|83388.6|83437.2|83387.2|83438.8|83388.8|83436.1|83386.1|13
1620967150000|2021-05-14 04:39:10|83437.6|83387.6|83438.5|83388.5|83438.5|83388.5|83435.8|83385.8|21
1620967160000|2021-05-14 04:39:20|83438.3|83388.3|83437.7|83387.7|83438.6|83388.6|83437.5|83387.5|17
1620967170000|2021-05-14 04:39:30|83437.8|83387.8|83438.9|83388.9|83440.1|83390.1|83437.8|83387.8|16
1620967180000|2021-05-14 04:39:40|83439.8|83389.8|83439.7|83389.7|83440.3|83390.3|83437.9|83387.9|32
1620967190000|2021-05-14 04:39:50|83439.3|83389.3|83439|83389|83439.3|83389.3|83435.2|83385.2|22
1620967200000|2021-05-14 04:40:00|83439.1|83389.1|83439|83389|83440.1|83390.1|83438.2|83388.2|25
1620967210000|2021-05-14 04:40:10|83438.6|83388.6|83434.5|83384.5|83438.6|83388.6|83434.5|83384.5|21
1620967220000|2021-05-14 04:40:20|83434.2|83384.2|83434.1|83384.1|83435.9|83385.9|83433.5|83383.5|29
1620967230000|2021-05-14 04:40:30|83434.3|83384.3|83435|83385|83435.3|83385.3|83433.8|83383.8|14
1620967240000|2021-05-14 04:40:40|83435.1|83385.1|83434.6|83384.6|83435.2|83385.2|83434.1|83384.1|10
1620967250000|2021-05-14 04:40:50|83431.8|83381.8|83434.7|83384.7|83435.6|83385.6|83431.8|83381.8|17
1620967260000|2021-05-14 04:41:00|83434.5|83384.5|83436.7|83386.7|83437|83387|83433.3|83383.3|31
1620967270000|2021-05-14 04:41:10|83437.6|83387.6|83436.5|83386.5|83437.6|83387.6|83435.7|83385.7|19
1620967280000|2021-05-14 04:41:20|83435.7|83385.7|83432.1|83382.1|83436.5|83386.5|83430.6|83380.6|36
1620967290000|2021-05-14 04:41:30|83433.2|83383.2|83432|83382|83433.2|83383.2|83431|83381|10
1620967300000|2021-05-14 04:41:40|83431.2|83381.2|83431.7|83381.7|83432.8|83382.8|83431.2|83381.2|11
1620967310000|2021-05-14 04:41:50|83432.2|83382.2|83432.8|83382.8|83433.1|83383.1|83429.8|83379.8|17
1620967320000|2021-05-14 04:42:00|83432|83382|83431.1|83381.1|83433.2|83383.2|83430.3|83380.3|16
1620967330000|2021-05-14 04:42:10|83431.5|83381.5|83435.1|83385.1|83436.1|83386.1|83431.1|83381.1|20
1620967340000|2021-05-14 04:42:20|83435.5|83385.5|83441.7|83391.7|83442.7|83392.7|83434.3|83384.3|30
1620967350000|2021-05-14 04:42:30|83440.4|83390.4|83442.2|83392.2|83442.6|83392.6|83437.9|83387.9|15
1620967360000|2021-05-14 04:42:40|83442|83392|83439.6|83389.6|83442.9|83392.9|83438.4|83388.4|25
1620967370000|2021-05-14 04:42:50|83438.9|83388.9|83434.5|83384.5|83439.7|83389.7|83434.5|83384.5|24
1620967380000|2021-05-14 04:43:00|83434.4|83384.4|83434|83384|83435.1|83385.1|83433|83383|33
1620967390000|2021-05-14 04:43:10|83433.1|83383.1|83433.3|83383.3|83433.9|83383.9|83432.4|83382.4|15
1620967400000|2021-05-14 04:43:20|83433.1|83383.1|83429.6|83379.6|83433.6|83383.6|83428.8|83378.8|21
1620967410000|2021-05-14 04:43:30|83428.6|83378.6|83431.3|83381.3|83431.9|83381.9|83428.6|83378.6|36
1620967420000|2021-05-14 04:43:40|83431.7|83381.7|83433|83383|83433|83383|83431.3|83381.3|23
1620967430000|2021-05-14 04:43:50|83432.6|83382.6|83431.9|83381.9|83433.1|83383.1|83431.5|83381.5|20
1620967440000|2021-05-14 04:44:00|83430.2|83380.2|83435.5|83385.5|83435.5|83385.5|83430.2|83380.2|24
1620967450000|2021-05-14 04:44:10|83435.7|83385.7|83435.7|83385.7|83437|83387|83435.2|83385.2|25
1620967460000|2021-05-14 04:44:20|83435.9|83385.9|83436.5|83386.5|83436.6|83386.6|83435.3|83385.3|29
1620967470000|2021-05-14 04:44:30|83436.2|83386.2|83444|83394|83444.4|83394.4|83436.2|83386.2|39
1620967480000|2021-05-14 04:44:40|83444.3|83394.3|83441.2|83391.2|83444.8|83394.8|83440.7|83390.7|41
1620967490000|2021-05-14 04:44:50|83442.6|83392.6|83442.4|83392.4|83442.9|83392.9|83441.1|83391.1|16
1620967500000|2021-05-14 04:45:00|83443|83393|83442.1|83392.1|83443|83393|83441.2|83391.2|17
1620967510000|2021-05-14 04:45:10|83441.2|83391.2|83440.4|83390.4|83444|83394|83440.2|83390.2|12
1620967520000|2021-05-14 04:45:20|83440.3|83390.3|83439.9|83389.9|83442.6|83392.6|83439.9|83389.9|18
1620967530000|2021-05-14 04:45:30|83441.5|83391.5|83443.9|83393.9|83445.5|83395.5|83439.4|83389.4|31
1620967540000|2021-05-14 04:45:40|83443.8|83393.8|83442.8|83392.8|83444.8|83394.8|83441.7|83391.7|26
1620967550000|2021-05-14 04:45:50|83442.9|83392.9|83444.6|83394.6|83445.1|83395.1|83442.4|83392.4|17
1620967560000|2021-05-14 04:46:00|83442.8|83392.8|83446|83396|83447|83397|83441.9|83391.9|23
1620967570000|2021-05-14 04:46:10|83447.2|83397.2|83446.6|83396.6|83447.6|83397.6|83444.6|83394.6|19
1620967580000|2021-05-14 04:46:20|83446.2|83396.2|83442.1|83392.1|83446.2|83396.2|83441|83391|30
1620967590000|2021-05-14 04:46:30|83442|83392|83442.2|83392.2|83446|83396|83441.4|83391.4|26
1620967600000|2021-05-14 04:46:40|83442|83392|83441.7|83391.7|83448.2|83398.2|83440.3|83390.3|46
1620967610000|2021-05-14 04:46:50|83442|83392|83443|83393|83444|83394|83442|83392|28
1620967620000|2021-05-14 04:47:00|83442.1|83392.1|83442.6|83392.6|83443.7|83393.7|83442.1|83392.1|31
1620967630000|2021-05-14 04:47:10|83442.4|83392.4|83443.5|83393.5|83447|83397|83441.2|83391.2|46
1620967640000|2021-05-14 04:47:20|83443.1|83393.1|83444.9|83394.9|83445.5|83395.5|83443.1|83393.1|38
1620967650000|2021-05-14 04:47:30|83444.6|83394.6|83444.6|83394.6|83445.2|83395.2|83444.4|83394.4|25
1620967660000|2021-05-14 04:47:40|83444.4|83394.4|83442.7|83392.7|83444.5|83394.5|83442|83392|28
1620967670000|2021-05-14 04:47:50|83442.8|83392.8|83444.8|83394.8|83445.7|83395.7|83442.7|83392.7|33
1620967680000|2021-05-14 04:48:00|83445.1|83395.1|83444.3|83394.3|83445.2|83395.2|83443.4|83393.4|26
1620967690000|2021-05-14 04:48:10|83444.4|83394.4|83444.9|83394.9|83445.8|83395.8|83443.1|83393.1|30
1620967700000|2021-05-14 04:48:20|83444.5|83394.5|83444.1|83394.1|83446.4|83396.4|83442.8|83392.8|31
1620967710000|2021-05-14 04:48:30|83443.2|83393.2|83444|83394|83445.1|83395.1|83443.1|83393.1|25
1620967720000|2021-05-14 04:48:40|83444.7|83394.7|83446.1|83396.1|83446.1|83396.1|83444.4|83394.4|26
1620967730000|2021-05-14 04:48:50|83447.6|83397.6|83445.7|83395.7|83447.6|83397.6|83445|83395|26
1620967740000|2021-05-14 04:49:00|83445.5|83395.5|83445.2|83395.2|83445.6|83395.6|83443.9|83393.9|12
1620967750000|2021-05-14 04:49:10|83445.1|83395.1|83447|83397|83447.5|83397.5|83445.1|83395.1|15
1620967760000|2021-05-14 04:49:20|83447.8|83397.8|83448|83398|83448|83398|83446.5|83396.5|12
1620967770000|2021-05-14 04:49:30|83447.5|83397.5|83446.4|83396.4|83447.5|83397.5|83445|83395|12
1620967780000|2021-05-14 04:49:40|83447|83397|83446.9|83396.9|83447.6|83397.6|83445.7|83395.7|16
1620967790000|2021-05-14 04:49:50|83447.2|83397.2|83446.5|83396.5|83447.2|83397.2|83446|83396|17
1620967800000|2021-05-14 04:50:00|83446.6|83396.6|83447.5|83397.5|83447.6|83397.6|83444.6|83394.6|23
1620967810000|2021-05-14 04:50:10|83446.6|83396.6|83442.6|83392.6|83447.2|83397.2|83441.8|83391.8|47
1620967820000|2021-05-14 04:50:20|83443.8|83393.8|83444.2|83394.2|83445|83395|83443|83393|24
1620967830000|2021-05-14 04:50:30|83444.8|83394.8|83444.7|83394.7|83445.4|83395.4|83442.8|83392.8|18
1620967840000|2021-05-14 04:50:40|83444.5|83394.5|83444.4|83394.4|83446.8|83396.8|83443.8|83393.8|31
1620967850000|2021-05-14 04:50:50|83444.5|83394.5|83441.8|83391.8|83445.1|83395.1|83441.8|83391.8|10
1620967860000|2021-05-14 04:51:00|83442.7|83392.7|83440.8|83390.8|83445.2|83395.2|83439.5|83389.5|27
1620967870000|2021-05-14 04:51:10|83441.1|83391.1|83443.5|83393.5|83443.5|83393.5|83440.8|83390.8|23
1620967880000|2021-05-14 04:51:20|83442.9|83392.9|83443.3|83393.3|83443.9|83393.9|83442.5|83392.5|18
1620967890000|2021-05-14 04:51:30|83442.9|83392.9|83444.5|83394.5|83444.7|83394.7|83442.7|83392.7|20
1620967900000|2021-05-14 04:51:40|83443.6|83393.6|83445.2|83395.2|83445.8|83395.8|83442.9|83392.9|32
1620967910000|2021-05-14 04:51:50|83445.4|83395.4|83443.7|83393.7|83447|83397|83443.7|83393.7|25
1620967920000|2021-05-14 04:52:00|83443.8|83393.8|83444|83394|83444.1|83394.1|83443.3|83393.3|21
1620967930000|2021-05-14 04:52:10|83445.1|83395.1|83445.7|83395.7|83446.5|83396.5|83442.4|83392.4|36
1620967940000|2021-05-14 04:52:20|83445.6|83395.6|83443|83393|83445.6|83395.6|83441.8|83391.8|43
1620967950000|2021-05-14 04:52:30|83443.2|83393.2|83443|83393|83443.3|83393.3|83441.5|83391.5|32
1620967960000|2021-05-14 04:52:40|83442.5|83392.5|83444.3|83394.3|83444.3|83394.3|83442.4|83392.4|24
1620967970000|2021-05-14 04:52:50|83444|83394|83443.2|83393.2|83444.2|83394.2|83443.1|83393.1|19
1620967980000|2021-05-14 04:53:00|83443.1|83393.1|83444.3|83394.3|83444.3|83394.3|83442.4|83392.4|12
1620967990000|2021-05-14 04:53:10|83444.1|83394.1|83444.2|83394.2|83445.7|83395.7|83444.1|83394.1|16
1620968000000|2021-05-14 04:53:20|83444.5|83394.5|83445.4|83395.4|83446.5|83396.5|83444.5|83394.5|24
1620968010000|2021-05-14 04:53:30|83445.8|83395.8|83446.3|83396.3|83447|83397|83445.8|83395.8|17
1620968020000|2021-05-14 04:53:40|83446.1|83396.1|83445.9|83395.9|83446.6|83396.6|83445|83395|15
1620968030000|2021-05-14 04:53:50|83446.3|83396.3|83446|83396|83446.5|83396.5|83445.9|83395.9|15
1620968040000|2021-05-14 04:54:00|83446.3|83396.3|83448.1|83398.1|83448.7|83398.7|83444.6|83394.6|21
1620968050000|2021-05-14 04:54:10|83448|83398|83447.6|83397.6|83448.9|83398.9|83447.1|83397.1|14
1620968060000|2021-05-14 04:54:20|83448.4|83398.4|83446.3|83396.3|83448.4|83398.4|83444.2|83394.2|12
1620968070000|2021-05-14 04:54:30|83446.5|83396.5|83448.2|83398.2|83448.2|83398.2|83445.9|83395.9|17
1620968080000|2021-05-14 04:54:40|83448|83398|83446.2|83396.2|83448|83398|83445.8|83395.8|9
1620968090000|2021-05-14 04:54:50|83446.4|83396.4|83448.2|83398.2|83448.5|83398.5|83446.4|83396.4|15
1620968100000|2021-05-14 04:55:00|83446|83396|83448.7|83398.7|83449.3|83399.3|83446|83396|29
1620968110000|2021-05-14 04:55:10|83448.5|83398.5|83448.4|83398.4|83449.3|83399.3|83448.4|83398.4|7
1620968120000|2021-05-14 04:55:20|83445.5|83395.5|83449.9|83399.9|83449.9|83399.9|83445.5|83395.5|27
1620968130000|2021-05-14 04:55:30|83449.8|83399.8|83446.5|83396.5|83449.8|83399.8|83446.5|83396.5|12
1620968140000|2021-05-14 04:55:40|83446.7|83396.7|83446.7|83396.7|83447.7|83397.7|83446.5|83396.5|18
1620968150000|2021-05-14 04:55:50|83446.3|83396.3|83446.3|83396.3|83448|83398|83445.9|83395.9|19
1620968160000|2021-05-14 04:56:00|83446.5|83396.5|83444.9|83394.9|83447.5|83397.5|83444.9|83394.9|9
1620968170000|2021-05-14 04:56:10|83443.6|83393.6|83447.1|83397.1|83447.9|83397.9|83443.6|83393.6|18
1620968180000|2021-05-14 04:56:20|83446.8|83396.8|83446.1|83396.1|83447.5|83397.5|83445|83395|18
1620968190000|2021-05-14 04:56:30|83446|83396|83448.4|83398.4|83448.5|83398.5|83445.6|83395.6|27
1620968200000|2021-05-14 04:56:40|83448.5|83398.5|83451.5|83401.5|83452.1|83402.1|83448.5|83398.5|24
1620968210000|2021-05-14 04:56:50|83451.9|83401.9|83452|83402|83453.2|83403.2|83451.8|83401.8|17
1620968220000|2021-05-14 04:57:00|83451.8|83401.8|83452.2|83402.2|83452.2|83402.2|83449.8|83399.8|20
1620968230000|2021-05-14 04:57:10|83451.9|83401.9|83452.6|83402.6|83453.4|83403.4|83451|83401|17
1620968240000|2021-05-14 04:57:20|83452|83402|83448.2|83398.2|83453.1|83403.1|83447.4|83397.4|29
1620968250000|2021-05-14 04:57:30|83448.5|83398.5|83448.5|83398.5|83449.6|83399.6|83447.5|83397.5|21
1620968260000|2021-05-14 04:57:40|83448.6|83398.6|83449.1|83399.1|83449.9|83399.9|83448.4|83398.4|24
1620968270000|2021-05-14 04:57:50|83449.2|83399.2|83450.4|83400.4|83450.4|83400.4|83447.8|83397.8|21
1620968280000|2021-05-14 04:58:00|83449.7|83399.7|83449.6|83399.6|83450.7|83400.7|83449.1|83399.1|17
1620968290000|2021-05-14 04:58:10|83450|83400|83449.9|83399.9|83451.1|83401.1|83447.3|83397.3|28
1620968300000|2021-05-14 04:58:20|83450.4|83400.4|83453|83403|83454.9|83404.9|83449.4|83399.4|28
1620968310000|2021-05-14 04:58:30|83452.6|83402.6|83451.9|83401.9|83454.2|83404.2|83451.5|83401.5|26
1620968320000|2021-05-14 04:58:40|83451.5|83401.5|83452.9|83402.9|83453.3|83403.3|83450.6|83400.6|24
1620968330000|2021-05-14 04:58:50|83452.3|83402.3|83450.3|83400.3|83455|83405|83449.5|83399.5|45
1620968340000|2021-05-14 04:59:00|83449.8|83399.8|83450.1|83400.1|83450.8|83400.8|83448.5|83398.5|16
1620968350000|2021-05-14 04:59:10|83449.9|83399.9|83450.2|83400.2|83450.4|83400.4|83449.2|83399.2|15
1620968360000|2021-05-14 04:59:20|83450.5|83400.5|83450.1|83400.1|83450.7|83400.7|83449.3|83399.3|10
1620968370000|2021-05-14 04:59:30|83450.4|83400.4|83450.4|83400.4|83452.2|83402.2|83449.8|83399.8|17
1620968380000|2021-05-14 04:59:40|83450.5|83400.5|83449.3|83399.3|83451|83401|83448.9|83398.9|19
1620968390000|2021-05-14 04:59:50|83448.7|83398.7|83447.7|83397.7|83451.2|83401.2|83446.9|83396.9|29
1620968400000|2021-05-14 05:00:00|83447.4|83397.4|83449.2|83399.2|83449.2|83399.2|83446.6|83396.6|35
1620968410000|2021-05-14 05:00:10|83449.5|83399.5|83446|83396|83449.7|83399.7|83445.2|83395.2|45
1620968420000|2021-05-14 05:00:20|83445.8|83395.8|83445.7|83395.7|83447.2|83397.2|83445.7|83395.7|22
1620968430000|2021-05-14 05:00:30|83445.5|83395.5|83445.8|83395.8|83445.8|83395.8|83445|83395|15
1620968440000|2021-05-14 05:00:40|83445.4|83395.4|83445.4|83395.4|83446.2|83396.2|83444.4|83394.4|25
1620968450000|2021-05-14 05:00:50|83444.9|83394.9|83446.6|83396.6|83446.8|83396.8|83444.4|83394.4|27
1620968460000|2021-05-14 05:01:00|83446.8|83396.8|83447.9|83397.9|83451.6|83401.6|83445.6|83395.6|35
1620968470000|2021-05-14 05:01:10|83448.6|83398.6|83447.6|83397.6|83449.3|83399.3|83446.1|83396.1|24
1620968480000|2021-05-14 05:01:20|83447.4|83397.4|83446.9|83396.9|83447.7|83397.7|83445.6|83395.6|23
1620968490000|2021-05-14 05:01:30|83446.1|83396.1|83447|83397|83447|83397|83445.9|83395.9|14
1620968500000|2021-05-14 05:01:40|83446.7|83396.7|83440.1|83390.1|83447.2|83397.2|83439.9|83389.9|27
1620968510000|2021-05-14 05:01:50|83440.7|83390.7|83441.7|83391.7|83444.9|83394.9|83440.7|83390.7|26
1620968520000|2021-05-14 05:02:00|83442.8|83392.8|83442|83392|83443.4|83393.4|83441.8|83391.8|29
1620968530000|2021-05-14 05:02:10|83442.3|83392.3|83440.5|83390.5|83443.2|83393.2|83440.5|83390.5|17
1620968540000|2021-05-14 05:02:20|83442|83392|83440.5|83390.5|83442.5|83392.5|83440|83390|9
1620968550000|2021-05-14 05:02:30|83440.1|83390.1|83440|83390|83441.9|83391.9|83438.6|83388.6|13
1620968560000|2021-05-14 05:02:40|83439.6|83389.6|83441.7|83391.7|83442.2|83392.2|83439.6|83389.6|25
1620968570000|2021-05-14 05:02:50|83441.5|83391.5|83438.9|83388.9|83441.6|83391.6|83438.9|83388.9|20
1620968580000|2021-05-14 05:03:00|83438.1|83388.1|83438.4|83388.4|83439.6|83389.6|83438.1|83388.1|19
1620968590000|2021-05-14 05:03:10|83438.3|83388.3|83435|83385|83439.5|83389.5|83433.5|83383.5|22
1620968600000|2021-05-14 05:03:20|83435.2|83385.2|83433.9|83383.9|83437.2|83387.2|83433.9|83383.9|26
1620968610000|2021-05-14 05:03:30|83434.7|83384.7|83436.6|83386.6|83436.8|83386.8|83433.8|83383.8|34
1620968620000|2021-05-14 05:03:40|83436.2|83386.2|83435.6|83385.6|83436.4|83386.4|83434.8|83384.8|24
1620968630000|2021-05-14 05:03:50|83436.2|83386.2|83436.2|83386.2|83436.5|83386.5|83435.5|83385.5|24
1620968640000|2021-05-14 05:04:00|83436.1|83386.1|83435.5|83385.5|83436.5|83386.5|83434.3|83384.3|23
1620968650000|2021-05-14 05:04:10|83435.4|83385.4|83435.7|83385.7|83436.2|83386.2|83433.5|83383.5|12
1620968660000|2021-05-14 05:04:20|83436|83386|83435|83385|83436.1|83386.1|83434.7|83384.7|15
1620968670000|2021-05-14 05:04:30|83434.9|83384.9|83436.2|83386.2|83437.4|83387.4|83434.4|83384.4|21
1620968680000|2021-05-14 05:04:40|83436.1|83386.1|83436.5|83386.5|83437.3|83387.3|83436.1|83386.1|25
1620968690000|2021-05-14 05:04:50|83437.3|83387.3|83437.2|83387.2|83437.7|83387.7|83436.1|83386.1|26
1620968700000|2021-05-14 05:05:00|83436.7|83386.7|83437.3|83387.3|83439.4|83389.4|83434.2|83384.2|30
1620968710000|2021-05-14 05:05:10|83436.7|83386.7|83437.2|83387.2|83438.8|83388.8|83436.1|83386.1|24
1620968720000|2021-05-14 05:05:20|83437.5|83387.5|83437.4|83387.4|83438|83388|83436.5|83386.5|18
1620968730000|2021-05-14 05:05:30|83440.5|83390.5|83439.9|83389.9|83445.5|83395.5|83439.9|83389.9|26
1620968740000|2021-05-14 05:05:40|83440.6|83390.6|83441.9|83391.9|83442.4|83392.4|83440.2|83390.2|24
1620968750000|2021-05-14 05:05:50|83441.8|83391.8|83440.9|83390.9|83441.9|83391.9|83440.9|83390.9|8
1620968760000|2021-05-14 05:06:00|83440.5|83390.5|83445.2|83395.2|83445.3|83395.3|83440.5|83390.5|16
1620968770000|2021-05-14 05:06:10|83444.9|83394.9|83444.2|83394.2|83445.2|83395.2|83444|83394|14
1620968780000|2021-05-14 05:06:20|83446.2|83396.2|83446.3|83396.3|83447.2|83397.2|83445.3|83395.3|34
1620968790000|2021-05-14 05:06:30|83446.2|83396.2|83446|83396|83446.6|83396.6|83445.8|83395.8|12
1620968800000|2021-05-14 05:06:40|83447.8|83397.8|83448.2|83398.2|83450.4|83400.4|83445.7|83395.7|33
1620968810000|2021-05-14 05:06:50|83448|83398|83456.4|83406.4|83463.2|83413.2|83447.6|83397.6|22
1620968820000|2021-05-14 05:07:00|83453.1|83403.1|83445|83395|83454.6|83404.6|83444.6|83394.6|46
1620968830000|2021-05-14 05:07:10|83445.2|83395.2|83449|83399|83449.7|83399.7|83445.2|83395.2|22
1620968840000|2021-05-14 05:07:20|83448.8|83398.8|83455.3|83405.3|83455.3|83405.3|83447.9|83397.9|22
1620968850000|2021-05-14 05:07:30|83453.6|83403.6|83452|83402|83456.7|83406.7|83452|83402|25
1620968860000|2021-05-14 05:07:40|83452.3|83402.3|83452.5|83402.5|83454.3|83404.3|83451|83401|21
1620968870000|2021-05-14 05:07:50|83452.7|83402.7|83452|83402|83455|83405|83451.3|83401.3|26
1620968880000|2021-05-14 05:08:00|83449.5|83399.5|83450.3|83400.3|83450.7|83400.7|83449.1|83399.1|17
1620968890000|2021-05-14 05:08:10|83450.5|83400.5|83452.1|83402.1|83453.2|83403.2|83450.1|83400.1|13
1620968900000|2021-05-14 05:08:20|83452.8|83402.8|83451.8|83401.8|83452.8|83402.8|83451.6|83401.6|11
1620968910000|2021-05-14 05:08:30|83450.5|83400.5|83451.7|83401.7|83451.7|83401.7|83450.2|83400.2|11
1620968920000|2021-05-14 05:08:40|83451.6|83401.6|83452.6|83402.6|83453.6|83403.6|83451.4|83401.4|21
1620968930000|2021-05-14 05:08:50|83452.9|83402.9|83452.9|83402.9|83453|83403|83450.7|83400.7|19
1620968940000|2021-05-14 05:09:00|83452.8|83402.8|83453.3|83403.3|83455.1|83405.1|83451.6|83401.6|18
1620968950000|2021-05-14 05:09:10|83453.4|83403.4|83453.8|83403.8|83454.1|83404.1|83452|83402|28
1620968960000|2021-05-14 05:09:20|83454|83404|83454.9|83404.9|83457.1|83407.1|83453.8|83403.8|24
1620968970000|2021-05-14 05:09:30|83454.6|83404.6|83455|83405|83455.3|83405.3|83454.3|83404.3|10
1620968980000|2021-05-14 05:09:40|83455.2|83405.2|83454.5|83404.5|83456.6|83406.6|83454.3|83404.3|18
1620968990000|2021-05-14 05:09:50|83454.8|83404.8|83453|83403|83455.8|83405.8|83452.7|83402.7|22
1620969000000|2021-05-14 05:10:00|83453.4|83403.4|83453.6|83403.6|83453.6|83403.6|83452.1|83402.1|29
1620969010000|2021-05-14 05:10:10|83453.5|83403.5|83453.4|83403.4|83456.3|83406.3|83451.5|83401.5|24
1620969020000|2021-05-14 05:10:20|83452.8|83402.8|83452.5|83402.5|83453.3|83403.3|83451.8|83401.8|20
1620969030000|2021-05-14 05:10:30|83452.7|83402.7|83454.2|83404.2|83457.8|83407.8|83452.1|83402.1|30
1620969040000|2021-05-14 05:10:40|83454.6|83404.6|83456.6|83406.6|83457.4|83407.4|83453.4|83403.4|23
1620969050000|2021-05-14 05:10:50|83457.1|83407.1|83457.2|83407.2|83466.2|83416.2|83437.7|83387.7|46
1620969060000|2021-05-14 05:11:00|83456.6|83406.6|83453.7|83403.7|83458|83408|83453.7|83403.7|30
1620969070000|2021-05-14 05:11:10|83453.6|83403.6|83449.5|83399.5|83454.8|83404.8|83449.2|83399.2|32
1620969080000|2021-05-14 05:11:20|83449.8|83399.8|83448.2|83398.2|83453.3|83403.3|83447.5|83397.5|41
1620969090000|2021-05-14 05:11:30|83447.8|83397.8|83450.4|83400.4|83450.4|83400.4|83447.8|83397.8|24
1620969100000|2021-05-14 05:11:40|83449.9|83399.9|83450|83400|83450|83400|83448.9|83398.9|20
1620969110000|2021-05-14 05:11:50|83450.4|83400.4|83449.4|83399.4|83450.6|83400.6|83447.7|83397.7|25
1620969120000|2021-05-14 05:12:00|83449.3|83399.3|83448.2|83398.2|83449.5|83399.5|83447.1|83397.1|15
1620969130000|2021-05-14 05:12:10|83448.3|83398.3|83448|83398|83449.6|83399.6|83446.8|83396.8|29
1620969140000|2021-05-14 05:12:20|83448.4|83398.4|83448.5|83398.5|83448.7|83398.7|83447.6|83397.6|17
1620969150000|2021-05-14 05:12:30|83448.4|83398.4|83447.7|83397.7|83448.6|83398.6|83447.7|83397.7|13
1620969160000|2021-05-14 05:12:40|83447.5|83397.5|83447.2|83397.2|83448.1|83398.1|83447.2|83397.2|9
1620969170000|2021-05-14 05:12:50|83447.1|83397.1|83448.7|83398.7|83450.1|83400.1|83447.1|83397.1|17
1620969180000|2021-05-14 05:13:00|83448.4|83398.4|83448.6|83398.6|83451|83401|83447.4|83397.4|17
1620969190000|2021-05-14 05:13:10|83449|83399|83448.1|83398.1|83449.6|83399.6|83448.1|83398.1|21
1620969200000|2021-05-14 05:13:20|83448.4|83398.4|83451.2|83401.2|83451.2|83401.2|83447.6|83397.6|25
1620969210000|2021-05-14 05:13:30|83451|83401|83451.2|83401.2|83451.8|83401.8|83450.2|83400.2|19
1620969220000|2021-05-14 05:13:40|83452.1|83402.1|83448.4|83398.4|83452.1|83402.1|83448.4|83398.4|29
1620969230000|2021-05-14 05:13:50|83448.6|83398.6|83448.4|83398.4|83449.8|83399.8|83447.5|83397.5|16
1620969240000|2021-05-14 05:14:00|83448.7|83398.7|83446.7|83396.7|83448.7|83398.7|83446.7|83396.7|32
1620969250000|2021-05-14 05:14:10|83447|83397|83446.3|83396.3|83447.7|83397.7|83446.2|83396.2|29
1620969260000|2021-05-14 05:14:20|83445.7|83395.7|83445|83395|83446.8|83396.8|83445|83395|33
1620969270000|2021-05-14 05:14:30|83445.1|83395.1|83444.4|83394.4|83445.3|83395.3|83444.4|83394.4|19
1620969280000|2021-05-14 05:14:40|83444.5|83394.5|83443.7|83393.7|83445|83395|83443.6|83393.6|26
1620969290000|2021-05-14 05:14:50|83443|83393|83439.9|83389.9|83444.7|83394.7|83437.8|83387.8|25
1620969300000|2021-05-14 05:15:00|83438|83388|83440.9|83390.9|83442.2|83392.2|83438|83388|44
1620969310000|2021-05-14 05:15:10|83440.7|83390.7|83440|83390|83441.3|83391.3|83438.6|83388.6|37
1620969320000|2021-05-14 05:15:20|83440.5|83390.5|83441.7|83391.7|83442.4|83392.4|83439.7|83389.7|29
1620969330000|2021-05-14 05:15:30|83440.6|83390.6|83443.3|83393.3|83444.1|83394.1|83440.6|83390.6|27
1620969340000|2021-05-14 05:15:40|83443.6|83393.6|83443.4|83393.4|83444.2|83394.2|83441.7|83391.7|19
1620969350000|2021-05-14 05:15:50|83444.5|83394.5|83443.3|83393.3|83444.5|83394.5|83441.3|83391.3|33
1620969360000|2021-05-14 05:16:00|83442.7|83392.7|83443.4|83393.4|83443.5|83393.5|83442.1|83392.1|24
1620969370000|2021-05-14 05:16:10|83443.3|83393.3|83442.1|83392.1|83444.1|83394.1|83441.5|83391.5|30
1620969380000|2021-05-14 05:16:20|83443.4|83393.4|83443.2|83393.2|83445.1|83395.1|83442.5|83392.5|29
1620969390000|2021-05-14 05:16:30|83443.6|83393.6|83438.4|83388.4|83443.7|83393.7|83437.9|83387.9|32
1620969400000|2021-05-14 05:16:40|83438.1|83388.1|83438.8|83388.8|83440.5|83390.5|83438.1|83388.1|19
1620969410000|2021-05-14 05:16:50|83439.1|83389.1|83438.5|83388.5|83439.3|83389.3|83438.4|83388.4|16
1620969420000|2021-05-14 05:17:00|83438.2|83388.2|83439.6|83389.6|83439.6|83389.6|83438|83388|22
1620969430000|2021-05-14 05:17:10|83439.9|83389.9|83439.5|83389.5|83440.4|83390.4|83439.3|83389.3|24
1620969440000|2021-05-14 05:17:20|83440.1|83390.1|83439.7|83389.7|83440.1|83390.1|83439|83389|13
1620969450000|2021-05-14 05:17:30|83440|83390|83439|83389|83440|83390|83436.4|83386.4|26
1620969460000|2021-05-14 05:17:40|83438.8|83388.8|83438.3|83388.3|83439.1|83389.1|83437.3|83387.3|25
1620969470000|2021-05-14 05:17:50|83438.5|83388.5|83438.6|83388.6|83438.8|83388.8|83437.6|83387.6|22
1620969480000|2021-05-14 05:18:00|83438.1|83388.1|83439.8|83389.8|83440.6|83390.6|83438|83388|12
1620969490000|2021-05-14 05:18:10|83439.6|83389.6|83438.1|83388.1|83440|83390|83437.8|83387.8|22
1620969500000|2021-05-14 05:18:20|83439|83389|83439.5|83389.5|83440.3|83390.3|83436.9|83386.9|29
1620969510000|2021-05-14 05:18:30|83439.6|83389.6|83439.3|83389.3|83439.8|83389.8|83438|83388|24
1620969520000|2021-05-14 05:18:40|83438.8|83388.8|83438.8|83388.8|83440.2|83390.2|83438.2|83388.2|21
1620969530000|2021-05-14 05:18:50|83439|83389|83441.2|83391.2|83441.2|83391.2|83438.6|83388.6|11
1620969540000|2021-05-14 05:19:00|83441.1|83391.1|83441.1|83391.1|83442|83392|83440.6|83390.6|21
1620969550000|2021-05-14 05:19:10|83441.2|83391.2|83440.8|83390.8|83441.8|83391.8|83439.9|83389.9|21
1620969560000|2021-05-14 05:19:20|83440.7|83390.7|83441.7|83391.7|83441.8|83391.8|83440.3|83390.3|15
1620969570000|2021-05-14 05:19:30|83441.8|83391.8|83449.1|83399.1|83449.1|83399.1|83441.4|83391.4|50
1620969580000|2021-05-14 05:19:40|83450.1|83400.1|83447.6|83397.6|83450.1|83400.1|83446.6|83396.6|23
1620969590000|2021-05-14 05:19:50|83447.5|83397.5|83447|83397|83448.3|83398.3|83445.9|83395.9|34
1620969600000|2021-05-14 05:20:00|83447.3|83397.3|83446.4|83396.4|83447.3|83397.3|83446|83396|30
1620969610000|2021-05-14 05:20:10|83445.9|83395.9|83445.6|83395.6|83447.2|83397.2|83445.3|83395.3|25
1620969620000|2021-05-14 05:20:20|83445.3|83395.3|83445.7|83395.7|83447.4|83397.4|83444.7|83394.7|17
1620969630000|2021-05-14 05:20:30|83445.4|83395.4|83445.3|83395.3|83446.6|83396.6|83443.5|83393.5|29
1620969640000|2021-05-14 05:20:40|83445.6|83395.6|83442.7|83392.7|83446.1|83396.1|83441.6|83391.6|27
1620969650000|2021-05-14 05:20:50|83442.4|83392.4|83441.6|83391.6|83442.6|83392.6|83441.6|83391.6|14
1620969660000|2021-05-14 05:21:00|83441.4|83391.4|83441.1|83391.1|83441.7|83391.7|83440.2|83390.2|14
1620969670000|2021-05-14 05:21:10|83440.9|83390.9|83441.5|83391.5|83442|83392|83440.9|83390.9|17
1620969680000|2021-05-14 05:21:20|83440.4|83390.4|83440.3|83390.3|83442.2|83392.2|83439.7|83389.7|24
1620969690000|2021-05-14 05:21:30|83439.7|83389.7|83438.8|83388.8|83441.2|83391.2|83437.8|83387.8|25
1620969700000|2021-05-14 05:21:40|83438.5|83388.5|83439.2|83389.2|83439.4|83389.4|83436.7|83386.7|31
1620969710000|2021-05-14 05:21:50|83439.1|83389.1|83441.7|83391.7|83441.7|83391.7|83438.7|83388.7|23
1620969720000|2021-05-14 05:22:00|83441.3|83391.3|83442.3|83392.3|83442.7|83392.7|83439.3|83389.3|24
1620969730000|2021-05-14 05:22:10|83442.5|83392.5|83442.1|83392.1|83443.5|83393.5|83441.4|83391.4|15
1620969740000|2021-05-14 05:22:20|83441.4|83391.4|83441.6|83391.6|83441.8|83391.8|83440.4|83390.4|25
1620969750000|2021-05-14 05:22:30|83441.5|83391.5|83440.5|83390.5|83441.5|83391.5|83439.4|83389.4|10
1620969760000|2021-05-14 05:22:40|83440.7|83390.7|83440.2|83390.2|83441.9|83391.9|83440|83390|12
1620969770000|2021-05-14 05:22:50|83439.3|83389.3|83439.4|83389.4|83441.2|83391.2|83436.4|83386.4|20
1620969780000|2021-05-14 05:23:00|83438.1|83388.1|83439.5|83389.5|83439.7|83389.7|83438.1|83388.1|21
1620969790000|2021-05-14 05:23:10|83439.2|83389.2|83438.2|83388.2|83439.9|83389.9|83437.9|83387.9|24
1620969800000|2021-05-14 05:23:20|83438.5|83388.5|83439.2|83389.2|83439.6|83389.6|83438.1|83388.1|14
1620969810000|2021-05-14 05:23:30|83437.8|83387.8|83437.9|83387.9|83439.8|83389.8|83436.8|83386.8|10
1620969820000|2021-05-14 05:23:40|83438|83388|83438.7|83388.7|83439.6|83389.6|83437|83387|20
1620969830000|2021-05-14 05:23:50|83438.9|83388.9|83439.4|83389.4|83439.9|83389.9|83437.7|83387.7|12
1620969840000|2021-05-14 05:24:00|83438.9|83388.9|83437.5|83387.5|83439.1|83389.1|83437.5|83387.5|18
1620969850000|2021-05-14 05:24:10|83438.8|83388.8|83439.3|83389.3|83439.3|83389.3|83438.4|83388.4|16
1620969860000|2021-05-14 05:24:20|83438.9|83388.9|83439.2|83389.2|83440.9|83390.9|83438.1|83388.1|22
1620969870000|2021-05-14 05:24:30|83439.5|83389.5|83439.8|83389.8|83441.1|83391.1|83438.8|83388.8|17
1620969880000|2021-05-14 05:24:40|83439.5|83389.5|83441.4|83391.4|83442.2|83392.2|83439.5|83389.5|27
1620969890000|2021-05-14 05:24:50|83441.2|83391.2|83440.8|83390.8|83442.2|83392.2|83440.5|83390.5|14
1620969900000|2021-05-14 05:25:00|83441.8|83391.8|83442|83392|83442.3|83392.3|83440.2|83390.2|22
1620969910000|2021-05-14 05:25:10|83441.9|83391.9|83439.3|83389.3|83442|83392|83439.3|83389.3|10
1620969920000|2021-05-14 05:25:20|83438.4|83388.4|83439.2|83389.2|83439.7|83389.7|83438.4|83388.4|10
1620969930000|2021-05-14 05:25:30|83439.1|83389.1|83440.1|83390.1|83442.3|83392.3|83439.1|83389.1|18
1620969940000|2021-05-14 05:25:40|83440|83390|83447.5|83397.5|83447.5|83397.5|83440|83390|23
1620969950000|2021-05-14 05:25:50|83447.1|83397.1|83446|83396|83447.4|83397.4|83445.2|83395.2|35
1620969960000|2021-05-14 05:26:00|83446.3|83396.3|83446.2|83396.2|83447.6|83397.6|83445.6|83395.6|21
1620969970000|2021-05-14 05:26:10|83446.4|83396.4|83445|83395|83447|83397|83444.7|83394.7|25
1620969980000|2021-05-14 05:26:20|83444.6|83394.6|83441.1|83391.1|83444.6|83394.6|83441.1|83391.1|17
1620969990000|2021-05-14 05:26:30|83442.8|83392.8|83438.6|83388.6|83443.8|83393.8|83437.8|83387.8|30
1620970000000|2021-05-14 05:26:40|83438.8|83388.8|83436.2|83386.2|83438.8|83388.8|83433.9|83383.9|25
1620970010000|2021-05-14 05:26:50|83435.1|83385.1|83435.4|83385.4|83435.7|83385.7|83434.9|83384.9|14
1620970020000|2021-05-14 05:27:00|83436.8|83386.8|83435.4|83385.4|83436.8|83386.8|83434.4|83384.4|22
1620970030000|2021-05-14 05:27:10|83435.3|83385.3|83436.1|83386.1|83436.1|83386.1|83433.8|83383.8|15
1620970040000|2021-05-14 05:27:20|83436|83386|83435.3|83385.3|83437.2|83387.2|83431.6|83381.6|19
1620970050000|2021-05-14 05:27:30|83437.2|83387.2|83437.2|83387.2|83438.4|83388.4|83435.5|83385.5|20
1620970060000|2021-05-14 05:27:40|83437.4|83387.4|83436.9|83386.9|83438.9|83388.9|83436.7|83386.7|24
1620970070000|2021-05-14 05:27:50|83436.8|83386.8|83437.6|83387.6|83438|83388|83436.8|83386.8|25
1620970080000|2021-05-14 05:28:00|83437|83387|83435.5|83385.5|83437.2|83387.2|83434.8|83384.8|16
1620970090000|2021-05-14 05:28:10|83435.8|83385.8|83437|83387|83437.1|83387.1|83435.5|83385.5|7
1620970100000|2021-05-14 05:28:20|83437.1|83387.1|83437.6|83387.6|83437.6|83387.6|83436.6|83386.6|8
1620970110000|2021-05-14 05:28:30|83437.2|83387.2|83438.8|83388.8|83439.7|83389.7|83436.6|83386.6|20
1620970120000|2021-05-14 05:28:40|83438.9|83388.9|83438.1|83388.1|83439|83389|83436.7|83386.7|28
1620970130000|2021-05-14 05:28:50|83438|83388|83437.9|83387.9|83438.3|83388.3|83436.5|83386.5|19
1620970140000|2021-05-14 05:29:00|83438.1|83388.1|83438.6|83388.6|83440.2|83390.2|83437.6|83387.6|24
1620970150000|2021-05-14 05:29:10|83438.4|83388.4|83438.1|83388.1|83441.3|83391.3|83438.1|83388.1|22
1620970160000|2021-05-14 05:29:20|83439.2|83389.2|83439.5|83389.5|83439.8|83389.8|83436.3|83386.3|14
1620970170000|2021-05-14 05:29:30|83439.6|83389.6|83440.1|83390.1|83440.8|83390.8|83438.1|83388.1|23
1620970180000|2021-05-14 05:29:40|83439.8|83389.8|83440|83390|83440.6|83390.6|83438.6|83388.6|28
1620970190000|2021-05-14 05:29:50|83440.3|83390.3|83442|83392|83442.7|83392.7|83438.6|83388.6|29
1620970200000|2021-05-14 05:30:00|83442.2|83392.2|83437.4|83387.4|83444.9|83394.9|83437.3|83387.3|46
1620970210000|2021-05-14 05:30:10|83437.1|83387.1|83436.9|83386.9|83437.6|83387.6|83433.8|83383.8|46
1620970220000|2021-05-14 05:30:20|83436.6|83386.6|83437.9|83387.9|83438.8|83388.8|83436.6|83386.6|21
1620970230000|2021-05-14 05:30:30|83438.1|83388.1|83437.8|83387.8|83438.4|83388.4|83437.1|83387.1|27
1620970240000|2021-05-14 05:30:40|83438.6|83388.6|83435.6|83385.6|83438.8|83388.8|83435.6|83385.6|29
1620970250000|2021-05-14 05:30:50|83435.3|83385.3|83435.7|83385.7|83435.9|83385.9|83433.3|83383.3|24
1620970260000|2021-05-14 05:31:00|83436.2|83386.2|83434.5|83384.5|83436.2|83386.2|83434.5|83384.5|22
1620970270000|2021-05-14 05:31:10|83434.3|83384.3|83436.3|83386.3|83436.8|83386.8|83433.8|83383.8|23
1620970280000|2021-05-14 05:31:20|83435.7|83385.7|83436.1|83386.1|83436.2|83386.2|83435.3|83385.3|16
1620970290000|2021-05-14 05:31:30|83435.9|83385.9|83433.3|83383.3|83437.9|83387.9|83431.1|83381.1|27
1620970300000|2021-05-14 05:31:40|83433.2|83383.2|83431.7|83381.7|83433.2|83383.2|83430.6|83380.6|21
1620970310000|2021-05-14 05:31:50|83431.6|83381.6|83434.1|83384.1|83434.5|83384.5|83430.9|83380.9|27
1620970320000|2021-05-14 05:32:00|83434.2|83384.2|83434|83384|83434.4|83384.4|83432.5|83382.5|28
1620970330000|2021-05-14 05:32:10|83433.7|83383.7|83432.5|83382.5|83434|83384|83432.1|83382.1|26
1620970340000|2021-05-14 05:32:20|83432.7|83382.7|83433.2|83383.2|83433.9|83383.9|83432.3|83382.3|24
1620970350000|2021-05-14 05:32:30|83432.6|83382.6|83431.4|83381.4|83434.1|83384.1|83430.9|83380.9|26
1620970360000|2021-05-14 05:32:40|83432.2|83382.2|83432.6|83382.6|83434.5|83384.5|83429.9|83379.9|39
1620970370000|2021-05-14 05:32:50|83432.5|83382.5|83431.4|83381.4|83432.9|83382.9|83431|83381|20
1620970380000|2021-05-14 05:33:00|83431.3|83381.3|83432.2|83382.2|83434.5|83384.5|83431.3|83381.3|30
1620970390000|2021-05-14 05:33:10|83433.4|83383.4|83430.9|83380.9|83435|83385|83430.9|83380.9|30
1620970400000|2021-05-14 05:33:20|83431.1|83381.1|83432.3|83382.3|83432.9|83382.9|83430.8|83380.8|27
1620970410000|2021-05-14 05:33:30|83431.3|83381.3|83428|83378|83432|83382|83428|83378|42
1620970420000|2021-05-14 05:33:40|83427.8|83377.8|83429.1|83379.1|83429.3|83379.3|83424.8|83374.8|52
1620970430000|2021-05-14 05:33:50|83429|83379|83430.8|83380.8|83430.8|83380.8|83428.4|83378.4|28
1620970440000|2021-05-14 05:34:00|83431.8|83381.8|83433.5|83383.5|83436.2|83386.2|83430.3|83380.3|47
1620970450000|2021-05-14 05:34:10|83433.7|83383.7|83436.7|83386.7|83440|83390|83433.7|83383.7|58
1620970460000|2021-05-14 05:34:20|83436.8|83386.8|83436.9|83386.9|83438.2|83388.2|83436.5|83386.5|34
1620970470000|2021-05-14 05:34:30|83437.6|83387.6|83435.4|83385.4|83438.1|83388.1|83435.2|83385.2|28
1620970480000|2021-05-14 05:34:40|83435.2|83385.2|83437.5|83387.5|83438.2|83388.2|83434.7|83384.7|39
1620970490000|2021-05-14 05:34:50|83435.4|83385.4|83441.5|83391.5|83441.5|83391.5|83435.4|83385.4|49
1620970500000|2021-05-14 05:35:00|83442.2|83392.2|83437.8|83387.8|83442.5|83392.5|83437.7|83387.7|34
1620970510000|2021-05-14 05:35:10|83438.6|83388.6|83439.5|83389.5|83443.3|83393.3|83438|83388|47
1620970520000|2021-05-14 05:35:20|83440.1|83390.1|83434.3|83384.3|83441.5|83391.5|83434.3|83384.3|59
1620970530000|2021-05-14 05:35:30|83434.9|83384.9|83430.9|83380.9|83439.2|83389.2|83430.5|83380.5|54
1620970540000|2021-05-14 05:35:40|83428.7|83378.7|83427.8|83377.8|83431.9|83381.9|83427.8|83377.8|35
1620970550000|2021-05-14 05:35:50|83428.2|83378.2|83427.8|83377.8|83429.4|83379.4|83427.2|83377.2|32
1620970560000|2021-05-14 05:36:00|83427.7|83377.7|83427.2|83377.2|83429.1|83379.1|83426.7|83376.7|26
1620970570000|2021-05-14 05:36:10|83426.9|83376.9|83425.1|83375.1|83428.6|83378.6|83425.1|83375.1|24
1620970580000|2021-05-14 05:36:20|83426|83376|83426.4|83376.4|83427.2|83377.2|83425.3|83375.3|26
1620970590000|2021-05-14 05:36:30|83426.5|83376.5|83426.1|83376.1|83428.5|83378.5|83425.3|83375.3|28
1620970600000|2021-05-14 05:36:40|83426.8|83376.8|83425.5|83375.5|83428.3|83378.3|83424.6|83374.6|20
1620970610000|2021-05-14 05:36:50|83426.1|83376.1|83425.3|83375.3|83426.9|83376.9|83424.4|83374.4|21
1620970620000|2021-05-14 05:37:00|83424.8|83374.8|83425.8|83375.8|83427.1|83377.1|83424.8|83374.8|17
1620970630000|2021-05-14 05:37:10|83425.5|83375.5|83423.8|83373.8|83425.7|83375.7|83423.8|83373.8|28
1620970640000|2021-05-14 05:37:20|83424.5|83374.5|83422.1|83372.1|83425.1|83375.1|83421.5|83371.5|29
1620970650000|2021-05-14 05:37:30|83422.2|83372.2|83421.6|83371.6|83423.8|83373.8|83421.6|83371.6|37
1620970660000|2021-05-14 05:37:40|83421.5|83371.5|83424.5|83374.5|83424.7|83374.7|83421.4|83371.4|20
1620970670000|2021-05-14 05:37:50|83424.3|83374.3|83424.6|83374.6|83426|83376|83423.9|83373.9|17
1620970680000|2021-05-14 05:38:00|83424.5|83374.5|83423.3|83373.3|83425.8|83375.8|83423.2|83373.2|31
1620970690000|2021-05-14 05:38:10|83422.4|83372.4|83420.8|83370.8|83423.3|83373.3|83416.7|83366.7|36
1620970700000|2021-05-14 05:38:20|83419.1|83369.1|83422|83372|83426.5|83376.5|83417.9|83367.9|33
1620970710000|2021-05-14 05:38:30|83419.6|83369.6|83418.3|83368.3|83423.6|83373.6|83417|83367|45
1620970720000|2021-05-14 05:38:40|83418.1|83368.1|83419.9|83369.9|83420|83370|83416.9|83366.9|29
1620970730000|2021-05-14 05:38:50|83420.2|83370.2|83417.6|83367.6|83421.1|83371.1|83417.6|83367.6|26
1620970740000|2021-05-14 05:39:00|83418|83368|83415.9|83365.9|83419.6|83369.6|83415.1|83365.1|20
1620970750000|2021-05-14 05:39:10|83416.4|83366.4|83417|83367|83422.9|83372.9|83416.4|83366.4|33
1620970760000|2021-05-14 05:39:20|83417.7|83367.7|83420.8|83370.8|83422.2|83372.2|83417.7|83367.7|28
1620970770000|2021-05-14 05:39:30|83421.2|83371.2|83423|83373|83423.6|83373.6|83421|83371|37
1620970780000|2021-05-14 05:39:40|83423.2|83373.2|83422.4|83372.4|83423.8|83373.8|83421.6|83371.6|38
1620970790000|2021-05-14 05:39:50|83422.5|83372.5|83421.1|83371.1|83422.6|83372.6|83421.1|83371.1|24
1620970800000|2021-05-14 05:40:00|83420.1|83370.1|83425.1|83375.1|83427.6|83377.6|83419.5|83369.5|40
1620970810000|2021-05-14 05:40:10|83424.5|83374.5|83423.6|83373.6|83432.5|83382.5|83423|83373|72
1620970820000|2021-05-14 05:40:20|83425.5|83375.5|83424.4|83374.4|83425.9|83375.9|83423.5|83373.5|29
1620970830000|2021-05-14 05:40:30|83424.5|83374.5|83424.3|83374.3|83424.7|83374.7|83422.8|83372.8|26
1620970840000|2021-05-14 05:40:40|83425|83375|83422.1|83372.1|83428.1|83378.1|83421.5|83371.5|50
1620970850000|2021-05-14 05:40:50|83422.9|83372.9|83426.9|83376.9|83430.8|83380.8|83422|83372|63
1620970860000|2021-05-14 05:41:00|83426.6|83376.6|83424|83374|83427.9|83377.9|83423.1|83373.1|58
1620970870000|2021-05-14 05:41:10|83422.7|83372.7|83423.8|83373.8|83429|83379|83420.2|83370.2|50
1620970880000|2021-05-14 05:41:20|83424.2|83374.2|83424.3|83374.3|83427.1|83377.1|83421.7|83371.7|57
1620970890000|2021-05-14 05:41:30|83424|83374|83425.1|83375.1|83425.1|83375.1|83423.2|83373.2|33
1620970900000|2021-05-14 05:41:40|83425.3|83375.3|83424|83374|83425.4|83375.4|83422|83372|28
1620970910000|2021-05-14 05:41:50|83423.7|83373.7|83422.7|83372.7|83423.7|83373.7|83422|83372|23
1620970920000|2021-05-14 05:42:00|83422.4|83372.4|83422.7|83372.7|83422.7|83372.7|83420.9|83370.9|18
1620970930000|2021-05-14 05:42:10|83422|83372|83419.2|83369.2|83422.6|83372.6|83418.8|83368.8|25
1620970940000|2021-05-14 05:42:20|83418.8|83368.8|83416.9|83366.9|83419.1|83369.1|83416.2|83366.2|36
1620970950000|2021-05-14 05:42:30|83417.8|83367.8|83416.5|83366.5|83418.2|83368.2|83416.5|83366.5|20
1620970960000|2021-05-14 05:42:40|83416.2|83366.2|83407.8|83357.8|83417.1|83367.1|83405.6|83355.6|44
1620970970000|2021-05-14 05:42:50|83408.6|83358.6|83409|83359|83410.4|83360.4|83406.8|83356.8|30
1620970980000|2021-05-14 05:43:00|83409.3|83359.3|83410|83360|83411.4|83361.4|83409.1|83359.1|27
1620970990000|2021-05-14 05:43:10|83409.3|83359.3|83409.3|83359.3|83410.2|83360.2|83408.5|83358.5|16
1620971000000|2021-05-14 05:43:20|83408.5|83358.5|83410.4|83360.4|83412|83362|83408.5|83358.5|16
1620971010000|2021-05-14 05:43:30|83410.8|83360.8|83410.8|83360.8|83412.4|83362.4|83408.9|83358.9|23
1620971020000|2021-05-14 05:43:40|83410.7|83360.7|83409.4|83359.4|83412.5|83362.5|83409|83359|24
1620971030000|2021-05-14 05:43:50|83410.5|83360.5|83410.9|83360.9|83411.7|83361.7|83409|83359|22
1620971040000|2021-05-14 05:44:00|83409.5|83359.5|83407.8|83357.8|83411.2|83361.2|83407.7|83357.7|33
1620971050000|2021-05-14 05:44:10|83408.5|83358.5|83410.6|83360.6|83410.8|83360.8|83407.8|83357.8|23
1620971060000|2021-05-14 05:44:20|83410.3|83360.3|83409.7|83359.7|83410.9|83360.9|83405.2|83355.2|38
1620971070000|2021-05-14 05:44:30|83409|83359|83404.7|83354.7|83409.8|83359.8|83402.8|83352.8|36
1620971080000|2021-05-14 05:44:40|83404.5|83354.5|83405|83355|83405.7|83355.7|83403.9|83353.9|28
1620971090000|2021-05-14 05:44:50|83404.3|83354.3|83408|83358|83409.8|83359.8|83404.3|83354.3|36
1620971100000|2021-05-14 05:45:00|83408.8|83358.8|83408.5|83358.5|83411.1|83361.1|83407.5|83357.5|46
1620971110000|2021-05-14 05:45:10|83408.6|83358.6|83411.5|83361.5|83411.5|83361.5|83408.6|83358.6|37
1620971120000|2021-05-14 05:45:20|83411.4|83361.4|83410.6|83360.6|83413.7|83363.7|83409.9|83359.9|25
1620971130000|2021-05-14 05:45:30|83413|83363|83415.3|83365.3|83415.4|83365.4|83411|83361|39
1620971140000|2021-05-14 05:45:40|83414.5|83364.5|83418|83368|83418|83368|83413.7|83363.7|28
1620971150000|2021-05-14 05:45:50|83418.3|83368.3|83425.3|83375.3|83425.6|83375.6|83416|83366|54
1620971160000|2021-05-14 05:46:00|83425.5|83375.5|83416.7|83366.7|83425.5|83375.5|83415.4|83365.4|46
1620971170000|2021-05-14 05:46:10|83416.6|83366.6|83407.2|83357.2|83417.3|83367.3|83405|83355|54
1620971180000|2021-05-14 05:46:20|83406.7|83356.7|83406.5|83356.5|83407.8|83357.8|83405.5|83355.5|36
1620971190000|2021-05-14 05:46:30|83406.4|83356.4|83405.4|83355.4|83407.2|83357.2|83405.4|83355.4|26
1620971200000|2021-05-14 05:46:40|83405|83355|83405.6|83355.6|83406.6|83356.6|83405|83355|20
1620971210000|2021-05-14 05:46:50|83405.4|83355.4|83404.1|83354.1|83406.6|83356.6|83403.5|83353.5|22
1620971220000|2021-05-14 05:47:00|83404.2|83354.2|83402.8|83352.8|83405.2|83355.2|83402.8|83352.8|19
1620971230000|2021-05-14 05:47:10|83403|83353|83403.6|83353.6|83403.8|83353.8|83398.8|83348.8|16
1620971240000|2021-05-14 05:47:20|83405.7|83355.7|83403.2|83353.2|83405.7|83355.7|83400.8|83350.8|26
1620971250000|2021-05-14 05:47:30|83402|83352|83399.7|83349.7|83402.2|83352.2|83399|83349|24
1620971260000|2021-05-14 05:47:40|83400.1|83350.1|83398.3|83348.3|83400.1|83350.1|83395.6|83345.6|38
1620971270000|2021-05-14 05:47:50|83398.2|83348.2|83395.3|83345.3|83398.2|83348.2|83393.3|83343.3|33
1620971280000|2021-05-14 05:48:00|83395.2|83345.2|83394|83344|83397.2|83347.2|83393.5|83343.5|52
1620971290000|2021-05-14 05:48:10|83392.3|83342.3|83393.4|83343.4|83396.3|83346.3|83392.3|83342.3|28
1620971300000|2021-05-14 05:48:20|83395.4|83345.4|83395.1|83345.1|83395.8|83345.8|83393.2|83343.2|27
1620971310000|2021-05-14 05:48:30|83396.2|83346.2|83394.5|83344.5|83396.9|83346.9|83394.3|83344.3|28
1620971320000|2021-05-14 05:48:40|83394.6|83344.6|83394.4|83344.4|83395.9|83345.9|83393.3|83343.3|29
1620971330000|2021-05-14 05:48:50|83394.1|83344.1|83395.3|83345.3|83395.6|83345.6|83394.1|83344.1|11
1620971340000|2021-05-14 05:49:00|83395.2|83345.2|83396|83346|83396|83346|83391.2|83341.2|13
1620971350000|2021-05-14 05:49:10|83395.9|83345.9|83393.2|83343.2|83396.6|83346.6|83393.2|83343.2|22
1620971360000|2021-05-14 05:49:20|83393.5|83343.5|83394.7|83344.7|83395.3|83345.3|83393.1|83343.1|26
1620971370000|2021-05-14 05:49:30|83394.6|83344.6|83395.3|83345.3|83395.9|83345.9|83394.5|83344.5|22
1620971380000|2021-05-14 05:49:40|83395.6|83345.6|83389.6|83339.6|83395.6|83345.6|83388.5|83338.5|38
1620971390000|2021-05-14 05:49:50|83389.7|83339.7|83388.6|83338.6|83390.6|83340.6|83388|83338|29
1620971400000|2021-05-14 05:50:00|83388.8|83338.8|83390|83340|83390.3|83340.3|83388.5|83338.5|23
1620971410000|2021-05-14 05:50:10|83389.7|83339.7|83391|83341|83392.3|83342.3|83389.5|83339.5|26
1620971420000|2021-05-14 05:50:20|83391.3|83341.3|83392.6|83342.6|83392.7|83342.7|83391.1|83341.1|35
1620971430000|2021-05-14 05:50:30|83391.5|83341.5|83392|83342|83393.1|83343.1|83391|83341|32
1620971440000|2021-05-14 05:50:40|83392.2|83342.2|83392.9|83342.9|83392.9|83342.9|83390.7|83340.7|17
1620971450000|2021-05-14 05:50:50|83393.2|83343.2|83392.1|83342.1|83393.4|83343.4|83392.1|83342.1|21
1620971460000|2021-05-14 05:51:00|83392.6|83342.6|83392.8|83342.8|83392.8|83342.8|83391|83341|18
1620971470000|2021-05-14 05:51:10|83392.3|83342.3|83387.6|83337.6|83392.9|83342.9|83387.4|83337.4|34
1620971480000|2021-05-14 05:51:20|83390.3|83340.3|83386.4|83336.4|83390.3|83340.3|83386.3|83336.3|28
1620971490000|2021-05-14 05:51:30|83386.6|83336.6|83388.2|83338.2|83388.5|83338.5|83386.5|83336.5|20
1620971500000|2021-05-14 05:51:40|83386.1|83336.1|83384.5|83334.5|83387.6|83337.6|83384.3|83334.3|23
1620971510000|2021-05-14 05:51:50|83384.6|83334.6|83388.6|83338.6|83388.6|83338.6|83384.2|83334.2|11
1620971520000|2021-05-14 05:52:00|83384.3|83334.3|83386|83336|83388.6|83338.6|83383.3|83333.3|17
1620971530000|2021-05-14 05:52:10|83386.1|83336.1|83379.3|83329.3|83386.1|83336.1|83376.7|83326.7|28
1620971540000|2021-05-14 05:52:20|83378|83328|83378.6|83328.6|83379.7|83329.7|83378|83328|28
1620971550000|2021-05-14 05:52:30|83378|83328|83380.7|83330.7|83381.1|83331.1|83376.7|83326.7|37
1620971560000|2021-05-14 05:52:40|83380.8|83330.8|83380.4|83330.4|83381.4|83331.4|83379.1|83329.1|21
1620971570000|2021-05-14 05:52:50|83379.3|83329.3|83380.3|83330.3|83381.8|83331.8|83379.3|83329.3|35
1620971580000|2021-05-14 05:53:00|83381.3|83331.3|83381.7|83331.7|83382.8|83332.8|83380.9|83330.9|37
1620971590000|2021-05-14 05:53:10|83381.9|83331.9|83380.8|83330.8|83383.7|83333.7|83378.2|83328.2|23
1620971600000|2021-05-14 05:53:20|83379.5|83329.5|83378.4|83328.4|83379.6|83329.6|83376.8|83326.8|22
1620971610000|2021-05-14 05:53:30|83379|83329|83378.6|83328.6|83380.8|83330.8|83378.2|83328.2|21
1620971620000|2021-05-14 05:53:40|83377.5|83327.5|83382.5|83332.5|83382.5|83332.5|83377.5|83327.5|39
1620971630000|2021-05-14 05:53:50|83382.1|83332.1|83379.9|83329.9|83401.8|83351.8|83375|83325|44
1620971640000|2021-05-14 05:54:00|83380.4|83330.4|83375.8|83325.8|83380.4|83330.4|83375.8|83325.8|27
1620971650000|2021-05-14 05:54:10|83375.9|83325.9|83376.4|83326.4|83377.4|83327.4|83375.7|83325.7|20
1620971660000|2021-05-14 05:54:20|83376.5|83326.5|83376.2|83326.2|83377.3|83327.3|83374.1|83324.1|26
1620971670000|2021-05-14 05:54:30|83376.1|83326.1|83376.6|83326.6|83377.6|83327.6|83374.8|83324.8|32
1620971680000|2021-05-14 05:54:40|83377|83327|83379.1|83329.1|83379.1|83329.1|83376|83326|29
1620971690000|2021-05-14 05:54:50|83378.5|83328.5|83378.5|83328.5|83379.3|83329.3|83378.3|83328.3|15
1620971700000|2021-05-14 05:55:00|83378.6|83328.6|83375.9|83325.9|83378.6|83328.6|83374.1|83324.1|28
1620971710000|2021-05-14 05:55:10|83375.5|83325.5|83376.7|83326.7|83376.9|83326.9|83375.2|83325.2|24
1620971720000|2021-05-14 05:55:20|83376.4|83326.4|83376.4|83326.4|83376.6|83326.6|83375.4|83325.4|21
1620971730000|2021-05-14 05:55:30|83376.6|83326.6|83375.6|83325.6|83376.6|83326.6|83375|83325|31
1620971740000|2021-05-14 05:55:40|83375.1|83325.1|83374.6|83324.6|83376.3|83326.3|83372.1|83322.1|19
1620971750000|2021-05-14 05:55:50|83373.5|83323.5|83375.7|83325.7|83377.1|83327.1|83373.4|83323.4|28
1620971760000|2021-05-14 05:56:00|83376.5|83326.5|83375.4|83325.4|83377.5|83327.5|83372.8|83322.8|18
1620971770000|2021-05-14 05:56:10|83375.1|83325.1|83373.9|83323.9|83375.5|83325.5|83372.9|83322.9|18
1620971780000|2021-05-14 05:56:20|83374.2|83324.2|83373.9|83323.9|83374.7|83324.7|83372.8|83322.8|37
1620971790000|2021-05-14 05:56:30|83373.7|83323.7|83373.2|83323.2|83373.7|83323.7|83373.1|83323.1|17
1620971800000|2021-05-14 05:56:40|83372.7|83322.7|83371.1|83321.1|83374.2|83324.2|83370.5|83320.5|29
1620971810000|2021-05-14 05:56:50|83370.9|83320.9|83368.7|83318.7|83371.8|83321.8|83368.7|83318.7|14
1620971820000|2021-05-14 05:57:00|83368.9|83318.9|83366.1|83316.1|83369.8|83319.8|83363.4|83313.4|48
1620971830000|2021-05-14 05:57:10|83367.4|83317.4|83367.6|83317.6|83368.9|83318.9|83367.1|83317.1|36
1620971840000|2021-05-14 05:57:20|83366.7|83316.7|83363|83313|83366.7|83316.7|83362.8|83312.8|32
1620971850000|2021-05-14 05:57:30|83362.9|83312.9|83359.3|83309.3|83364.2|83314.2|83359.1|83309.1|41
1620971860000|2021-05-14 05:57:40|83359.5|83309.5|83361.9|83311.9|83362|83312|83359|83309|36
1620971870000|2021-05-14 05:57:50|83361.6|83311.6|83364.1|83314.1|83364.6|83314.6|83361.6|83311.6|39
1620971880000|2021-05-14 05:58:00|83364|83314|83365.9|83315.9|83366|83316|83362.7|83312.7|24
1620971890000|2021-05-14 05:58:10|83365.8|83315.8|83365.5|83315.5|83366.3|83316.3|83363.4|83313.4|19
1620971900000|2021-05-14 05:58:20|83365.1|83315.1|83365.7|83315.7|83366.2|83316.2|83364.6|83314.6|24
1620971910000|2021-05-14 05:58:30|83365.6|83315.6|83365.4|83315.4|83367|83317|83364.5|83314.5|28
1620971920000|2021-05-14 05:58:40|83365.2|83315.2|83365.6|83315.6|83366.3|83316.3|83365|83315|26
1620971930000|2021-05-14 05:58:50|83366.8|83316.8|83366.7|83316.7|83368.4|83318.4|83364.7|83314.7|29
1620971940000|2021-05-14 05:59:00|83367.7|83317.7|83367.1|83317.1|83370.4|83320.4|83366.7|83316.7|34
1620971950000|2021-05-14 05:59:10|83368.7|83318.7|83369.3|83319.3|83369.9|83319.9|83366.8|83316.8|27
1620971960000|2021-05-14 05:59:20|83369.2|83319.2|83366.7|83316.7|83369.2|83319.2|83366.1|83316.1|39
1620971970000|2021-05-14 05:59:30|83367.4|83317.4|83367.9|83317.9|83367.9|83317.9|83365.7|83315.7|24
1620971980000|2021-05-14 05:59:40|83368|83318|83369.4|83319.4|83369.7|83319.7|83368|83318|27
1620971990000|2021-05-14 05:59:50|83369.6|83319.6|83368.7|83318.7|83370.1|83320.1|83368.2|83318.2|21
1620972000000|2021-05-14 06:00:00|83369.2|83319.2|83375.3|83325.3|83375.4|83325.4|83358.9|83308.9|65
1620972010000|2021-05-14 06:00:10|83375.6|83325.6|83382.2|83332.2|83382.2|83332.2|83369.6|83319.6|57
1620972020000|2021-05-14 06:00:20|83381|83331|83379.7|83329.7|83383.3|83333.3|83378.9|83328.9|38
1620972030000|2021-05-14 06:00:30|83379.4|83329.4|83377.8|83327.8|83379.4|83329.4|83375.5|83325.5|40
1620972040000|2021-05-14 06:00:40|83377.6|83327.6|83376.8|83326.8|83378.3|83328.3|83376.1|83326.1|32
1620972050000|2021-05-14 06:00:50|83376.9|83326.9|83377.4|83327.4|83378.5|83328.5|83376.7|83326.7|39
1620972060000|2021-05-14 06:01:00|83377.5|83327.5|83405.6|83355.6|83406.8|83356.8|83367.4|83327.5|48
1620972070000|2021-05-14 06:01:10|83405.1|83355.1|83396.5|83346.5|83408.7|83358.7|83395.8|83345.8|60
1620972080000|2021-05-14 06:01:20|83395.9|83345.9|83397.2|83347.2|83399.1|83349.1|83395.9|83345.9|40
1620972090000|2021-05-14 06:01:30|83396.9|83346.9|83397.1|83347.1|83402.1|83352.1|83396.9|83346.9|39
1620972100000|2021-05-14 06:01:40|83396.9|83346.9|83394.3|83344.3|83397.9|83360.1|83385.1|83344.1|39
1620972110000|2021-05-14 06:01:50|83395.1|83345.1|83399.8|83349.8|83400.1|83350.1|83394.6|83344.6|25
1620972120000|2021-05-14 06:02:00|83399.6|83349.6|83398.5|83348.5|83405.2|83355.2|83398.2|83348.2|43
1620972130000|2021-05-14 06:02:10|83398.3|83348.3|83396.9|83371.9|83409.7|83372.4|83396.5|83347.5|52
1620972140000|2021-05-14 06:02:20|83396.5|83371.5|83405.4|83355.4|83406.1|83371.5|83396.1|83352.5|58
1620972150000|2021-05-14 06:02:30|83408.2|83358.2|83410.7|83360.7|83410.8|83360.8|83407.6|83357.6|61
1620972160000|2021-05-14 06:02:40|83410.5|83360.5|83412.5|83362.5|83414.6|83364.6|83410.5|83360.5|41
1620972170000|2021-05-14 06:02:50|83412.3|83362.3|83417.8|83367.8|83417.9|83367.9|83411.9|83361.9|42
1620972180000|2021-05-14 06:03:00|83418.7|83368.7|83439.7|83389.7|83441.5|83391.5|83418.1|83368.1|58
1620972190000|2021-05-14 06:03:10|83439.8|83389.8|83442.4|83392.4|83444.2|83394.2|83438.3|83388.3|54
1620972200000|2021-05-14 06:03:20|83442.6|83392.6|83443.8|83393.8|83444.6|83394.6|83433.3|83383.3|69
1620972210000|2021-05-14 06:03:30|83444.9|83394.9|83447.8|83397.8|83447.9|83397.9|83444.1|83394.1|37
1620972220000|2021-05-14 06:03:40|83448.2|83398.2|83434.2|83384.2|83448.4|83398.4|83433.2|83383.2|66
1620972230000|2021-05-14 06:03:50|83435|83385|83431.2|83381.2|83435.2|83385.2|83430.6|83380.6|52
1620972240000|2021-05-14 06:04:00|83431.4|83381.4|83438|83388|83444.2|83394.2|83431.3|83381.3|63
1620972250000|2021-05-14 06:04:10|83438.1|83388.1|83434.2|83384.2|83438.2|83388.2|83429.5|83379.5|56
1620972260000|2021-05-14 06:04:20|83433.9|83383.9|83432.9|83382.9|83438|83388|83431.7|83381.7|59
1620972270000|2021-05-14 06:04:30|83433.2|83383.2|83424.8|83374.8|83434.8|83384.8|83423.1|83373.1|50
1620972280000|2021-05-14 06:04:40|83424.6|83374.6|83429|83379|83430.9|83380.9|83423|83373|52
1620972290000|2021-05-14 06:04:50|83429.1|83379.1|83425.6|83375.6|83431.8|83381.8|83425.1|83375.1|45
1620972300000|2021-05-14 06:05:00|83425.5|83375.5|83430|83380|83433.4|83383.4|83425.4|83375.4|43
1620972310000|2021-05-14 06:05:10|83430.2|83380.2|83427.9|83377.9|83430.3|83380.3|83427.9|83377.9|26
1620972320000|2021-05-14 06:05:20|83428|83378|83439.4|83389.4|83444.2|83394.2|83428|83378|55
1620972330000|2021-05-14 06:05:30|83439.3|83389.3|83437.3|83387.3|83439.6|83389.6|83435.7|83385.7|50
1620972340000|2021-05-14 06:05:40|83437.1|83387.1|83436.1|83386.1|83438.1|83388.1|83434.8|83384.8|38
1620972350000|2021-05-14 06:05:50|83435.3|83385.3|83430.1|83380.1|83436.7|83386.7|83430.1|83380.1|43
1620972360000|2021-05-14 06:06:00|83430.7|83380.7|83433.4|83383.4|83435.4|83385.4|83429.7|83379.7|31
1620972370000|2021-05-14 06:06:10|83435.7|83385.7|83440|83390|83442.3|83392.3|83434|83384|45
1620972380000|2021-05-14 06:06:20|83442|83392|83439.8|83389.8|83442.6|83392.6|83439.1|83389.1|33
1620972390000|2021-05-14 06:06:30|83439.4|83389.4|83431.7|83381.7|83440.8|83390.8|83429.2|83379.2|52
1620972400000|2021-05-14 06:06:40|83430.9|83380.9|83429|83379|83436.6|83386.6|83428.7|83378.7|48
1620972410000|2021-05-14 06:06:50|83429.1|83379.1|83409.9|83359.9|83429.8|83388|83409.9|83359.9|46
1620972420000|2021-05-14 06:07:00|83412.2|83362.2|83407.2|83357.2|83412.2|83362.2|83407|83357|48
1620972430000|2021-05-14 06:07:10|83407.5|83357.5|83404.6|83354.6|83410.3|83360.3|83402.6|83352.6|45
1620972440000|2021-05-14 06:07:20|83403.8|83353.8|83411.7|83361.7|83412|83362|83403.7|83353.7|52
1620972450000|2021-05-14 06:07:30|83411.4|83361.4|83411.9|83361.9|83411.9|83361.9|83405.5|83355.5|44
1620972460000|2021-05-14 06:07:40|83412.7|83362.7|83409.3|83359.3|83416.8|83366.8|83408|83358|55
1620972470000|2021-05-14 06:07:50|83409.6|83359.6|83414.1|83364.1|83414.5|83364.5|83408.5|83358.5|54
1620972480000|2021-05-14 06:08:00|83414|83364|83411.8|83361.8|83417.1|83367.1|83409.9|83359.9|56
1620972490000|2021-05-14 06:08:10|83412.3|83362.3|83413.7|83363.7|83417.2|83367.2|83411.6|83361.6|45
1620972500000|2021-05-14 06:08:20|83413.9|83363.9|83421.5|83371.5|83421.9|83371.9|83413|83363|43
1620972510000|2021-05-14 06:08:30|83420.4|83370.4|83421|83371|83427.9|83388.9|83407.3|83368.9|69
1620972520000|2021-05-14 06:08:40|83421.7|83371.7|83428.1|83378.1|83428.3|83378.3|83420.1|83370.1|46
1620972530000|2021-05-14 06:08:50|83428.5|83378.5|83430.2|83380.2|83433.7|83383.7|83426.8|83376.8|46
1620972540000|2021-05-14 06:09:00|83430|83380|83430.3|83380.3|83431|83381|83428.4|83378.4|54
1620972550000|2021-05-14 06:09:10|83431|83381|83429.8|83379.8|83435.3|83385.3|83429.5|83379.5|47
1620972560000|2021-05-14 06:09:20|83430.1|83380.1|83427.5|83377.5|83435.9|83385.9|83424.4|83374.4|54
1620972570000|2021-05-14 06:09:30|83427.8|83377.8|83432.3|83382.3|83432.7|83382.7|83424.6|83374.6|54
1620972580000|2021-05-14 06:09:40|83432|83382|83420.1|83370.1|83432|83382|83406.8|83368.8|44
1620972590000|2021-05-14 06:09:50|83420.7|83370.7|83418.6|83368.6|83421.3|83371.3|83417.3|83367.3|38
1620972600000|2021-05-14 06:10:00|83419.3|83369.3|83421.8|83371.8|83422.6|83372.6|83419.2|83369.2|42
1620972610000|2021-05-14 06:10:10|83421.5|83371.5|83419.7|83369.7|83422.5|83372.5|83419.6|83369.6|32
1620972620000|2021-05-14 06:10:20|83419.5|83369.5|83421.8|83371.8|83423.8|83373.8|83418.6|83368.6|43
1620972630000|2021-05-14 06:10:30|83421.9|83371.9|83432.5|83382.5|83433.1|83396|83412.7|83371.9|45
1620972640000|2021-05-14 06:10:40|83432.4|83382.4|83453.3|83403.3|83453.3|83407.2|83424.7|83382.2|59
1620972650000|2021-05-14 06:10:50|83453|83403|83452.5|83402.5|83454.4|83404.4|83451.4|83401.4|42
1620972660000|2021-05-14 06:11:00|83452.4|83402.4|83445.9|83395.9|83452.4|83409.5|83434.5|83394.9|45
1620972670000|2021-05-14 06:11:10|83445.6|83395.6|83447.7|83397.7|83449.6|83399.6|83444.8|83394.8|27
1620972680000|2021-05-14 06:11:20|83447.5|83397.5|83446.9|83396.9|83448.2|83398.2|83446.8|83396.8|20
1620972690000|2021-05-14 06:11:30|83446.5|83396.5|83444.4|83394.4|83450.5|83400.5|83444.4|83394.4|46
1620972700000|2021-05-14 06:11:40|83445|83395|83443.9|83393.9|83445|83395|83441.6|83391.6|39
1620972710000|2021-05-14 06:11:50|83444.1|83394.1|83446.1|83396.1|83446.2|83396.2|83442.9|83392.9|29
1620972720000|2021-05-14 06:12:00|83446|83396|83440.6|83390.6|83446.2|83396.2|83440.6|83390.6|35
1620972730000|2021-05-14 06:12:10|83440.8|83390.8|83457.7|83407.7|83457.7|83420.8|83435.1|83390|43
1620972740000|2021-05-14 06:12:20|83457.4|83407.4|83427.8|83377.8|83457.4|83414.5|83427.3|83377.3|59
1620972750000|2021-05-14 06:12:30|83428.3|83378.3|83419.3|83369.3|83429.3|83379.3|83419.3|83369.3|49
1620972760000|2021-05-14 06:12:40|83419.4|83369.4|83419.6|83369.6|83420.7|83382.4|83407.2|83367.8|37
1620972770000|2021-05-14 06:12:50|83420.2|83370.2|83424.3|83374.3|83425.8|83375.8|83419.3|83369.3|38
1620972780000|2021-05-14 06:13:00|83424.2|83374.2|83425.6|83375.6|83426.5|83376.5|83423.3|83373.3|44
1620972790000|2021-05-14 06:13:10|83425.1|83375.1|83427.9|83377.9|83428.5|83378.5|83423.4|83373.4|44
1620972800000|2021-05-14 06:13:20|83427.8|83377.8|83432.7|83382.7|83432.7|83382.7|83427.4|83377.4|39
1620972810000|2021-05-14 06:13:30|83434.9|83384.9|83433.8|83383.8|83436.3|83386.3|83433.6|83383.6|38
1620972820000|2021-05-14 06:13:40|83434.1|83384.1|83427.7|83377.7|83436|83386|83427.6|83377.6|42
1620972830000|2021-05-14 06:13:50|83428.7|83378.7|83441.6|83391.6|83445.1|83403.7|83428.7|83378.7|49
1620972840000|2021-05-14 06:14:00|83440.9|83390.9|83441.5|83391.5|83444.3|83394.3|83437.4|83387.4|51
1620972850000|2021-05-14 06:14:10|83442.6|83392.6|83444.3|83394.3|83445.6|83395.6|83441.2|83391.2|38
1620972860000|2021-05-14 06:14:20|83444.4|83394.4|83442.2|83392.2|83448.8|83410.1|83429.6|83391.7|54
1620972870000|2021-05-14 06:14:30|83442.1|83392.1|83438.6|83388.6|83444.3|83394.3|83438.6|83388.6|34
1620972880000|2021-05-14 06:14:40|83438.7|83388.7|83422.9|83397.9|83439.2|83400.9|83420.4|83387.8|57
1620972890000|2021-05-14 06:14:50|83422.5|83397.5|83431.3|83381.3|83431.3|83398|83414|83373.8|56
1620972900000|2021-05-14 06:15:00|83431.2|83381.2|83441|83391|83442|83398.9|83423.9|83379.6|54
1620972910000|2021-05-14 06:15:10|83439.7|83389.7|83439.1|83389.1|83444.3|83406.6|83430.8|83388.9|43
1620972920000|2021-05-14 06:15:20|83438.8|83388.8|83438.5|83388.5|83439.5|83389.5|83435.8|83385.8|37
1620972930000|2021-05-14 06:15:30|83438.9|83388.9|83428.8|83403.8|83451.8|83413|83428.4|83388.8|54
1620972940000|2021-05-14 06:15:40|83429|83404|83443.2|83393.2|83445.4|83404.9|83429|83391.2|33
1620972950000|2021-05-14 06:15:50|83443.1|83393.1|83442.2|83392.2|83443.7|83393.7|83442|83392|21
1620972960000|2021-05-14 06:16:00|83429.9|83404.9|83443|83393|83443.5|83406.4|83428|83393|30
1620972970000|2021-05-14 06:16:10|83442.9|83392.9|83441.3|83391.3|83442.9|83392.9|83440|83390|32
1620972980000|2021-05-14 06:16:20|83441.1|83391.1|83425.1|83375.1|83441.1|83399.4|83414.2|83375.1|43
1620972990000|2021-05-14 06:16:30|83425.8|83375.8|83431.8|83381.8|83431.8|83381.8|83425.8|83375.8|35
1620973000000|2021-05-14 06:16:40|83431.4|83381.4|83431.9|83381.9|83433|83383|83429.1|83379.1|29
1620973010000|2021-05-14 06:16:50|83432.1|83382.1|83431.7|83381.7|83432.2|83382.2|83431.2|83381.2|16
1620973020000|2021-05-14 06:17:00|83431.9|83381.9|83428.6|83378.6|83432.4|83394.5|83416.3|83373.1|45
1620973030000|2021-05-14 06:17:10|83428.9|83378.9|83429.9|83379.9|83432.1|83382.1|83428.6|83378.6|31
1620973040000|2021-05-14 06:17:20|83430|83380|83431.7|83381.7|83436|83394.6|83415.7|83377.7|48
1620973050000|2021-05-14 06:17:30|83430.6|83380.6|83428.3|83378.3|83433.3|83392.5|83415.3|83377.9|44
1620973060000|2021-05-14 06:17:40|83429.2|83379.2|83408.5|83383.5|83432.9|83395.6|83408.5|83379.1|46
1620973070000|2021-05-14 06:17:50|83408.6|83383.6|83428|83378|83428.8|83391.3|83405.7|83370.7|48
1620973080000|2021-05-14 06:18:00|83428.6|83378.6|83412.9|83387.9|83428.6|83390.4|83407.9|83371.1|50
1620973090000|2021-05-14 06:18:10|83413|83388|83419.1|83394.1|83421.4|83396.4|83413|83388|38
1620973100000|2021-05-14 06:18:20|83418.9|83393.9|83421.8|83396.8|83434.7|83397.6|83415.8|83384.7|55
1620973110000|2021-05-14 06:18:30|83422.6|83397.6|83445.2|83395.2|83445.5|83406.4|83421.6|83388.4|47
1620973120000|2021-05-14 06:18:40|83444.2|83394.2|83435.9|83410.9|83449|83413.7|83435.6|83394.2|38
1620973130000|2021-05-14 06:18:50|83433.8|83408.8|83423.8|83398.8|83448.1|83411.5|83423.8|83385.3|46
1620973140000|2021-05-14 06:19:00|83426.5|83401.5|83443.9|83393.9|83443.9|83403.2|83426.5|83389.5|42
1620973150000|2021-05-14 06:19:10|83443.4|83393.4|83438.8|83388.8|83445.7|83395.7|83438.8|83388.8|42
1620973160000|2021-05-14 06:19:20|83438.5|83388.5|83414.7|83389.7|83438.5|83400.2|83414.1|83381.2|43
1620973170000|2021-05-14 06:19:30|83427.2|83377.2|83425.7|83375.7|83428|83378|83425.7|83375.7|25
1620973180000|2021-05-14 06:19:40|83426.1|83376.1|83423.1|83373.1|83426.5|83386.3|83410.6|83371.1|34
1620973190000|2021-05-14 06:19:50|83422.5|83372.5|83416.9|83366.9|83422.5|83372.5|83416.9|83366.9|31
1620973200000|2021-05-14 06:20:00|83417.1|83367.1|83419.7|83369.7|83420.3|83370.3|83416.6|83366.6|37
1620973210000|2021-05-14 06:20:10|83420|83370|83404.6|83379.6|83420.7|83382.5|83403.5|83367.3|39
1620973220000|2021-05-14 06:20:20|83404.7|83379.7|83420.3|83370.3|83420.4|83379.7|83404.7|83366|40
1620973230000|2021-05-14 06:20:30|83419.9|83369.9|83414.2|83364.2|83425.1|83380.6|83400.7|83364|32
1620973240000|2021-05-14 06:20:40|83414.5|83364.5|83418.2|83368.2|83420.2|83381.8|83406.8|83363.9|48
1620973250000|2021-05-14 06:20:50|83418.3|83368.3|83410.8|83360.8|83418.3|83378.4|83399.1|83360.8|48
1620973260000|2021-05-14 06:21:00|83411.3|83361.3|83400.8|83375.8|83418.5|83378|83399.8|83359.8|42
1620973270000|2021-05-14 06:21:10|83402.2|83377.2|83403.7|83378.7|83405.2|83380.2|83402|83377|39
1620973280000|2021-05-14 06:21:20|83403.8|83378.8|83403.1|83378.1|83404.2|83379.2|83402.5|83377.5|29
1620973290000|2021-05-14 06:21:30|83403.9|83378.9|83405.1|83380.1|83405.6|83380.6|83403.3|83378.3|27
1620973300000|2021-05-14 06:21:40|83405.2|83380.2|83393.6|83368.6|83413.2|83384.3|83393.6|83357.7|50
1620973310000|2021-05-14 06:21:50|83393.9|83368.9|83392.9|83367.9|83396.2|83371.2|83392.1|83367.1|39
1620973320000|2021-05-14 06:22:00|83392.5|83367.5|83384.7|83359.7|83400.5|83368.2|83384.6|83346.7|52
1620973330000|2021-05-14 06:22:10|83384.9|83359.9|83386.8|83361.8|83387.3|83362.3|83384.9|83359.9|32
1620973340000|2021-05-14 06:22:20|83386.5|83361.5|83390.9|83365.9|83390.9|83365.9|83380.2|83355.2|40
1620973350000|2021-05-14 06:22:30|83390.4|83365.4|83415.5|83365.5|83423.9|83385.4|83390.4|83365|62
1620973360000|2021-05-14 06:22:40|83415.7|83365.7|83416.9|83366.9|83421.1|83382.1|83407.1|83364.3|54
1620973370000|2021-05-14 06:22:50|83418.2|83368.2|83417.6|83367.6|83420.9|83370.9|83417.1|83367.1|27
1620973380000|2021-05-14 06:23:00|83417.5|83367.5|83412.6|83362.6|83419.5|83369.5|83412|83362|44
1620973390000|2021-05-14 06:23:10|83412.3|83362.3|83407.9|83382.9|83419.2|83383|83399.3|83358.7|52
1620973400000|2021-05-14 06:23:20|83408|83383|83398.7|83373.7|83410.6|83385.6|83397.7|83372.7|28
1620973410000|2021-05-14 06:23:30|83398.3|83373.3|83403.8|83378.8|83404.3|83379.3|83398.3|83373.3|43
1620973420000|2021-05-14 06:23:40|83404.1|83379.1|83410.1|83385.1|83422.3|83385.8|83400.1|83363.4|48
1620973430000|2021-05-14 06:23:50|83408.7|83383.7|83405.3|83380.3|83409.7|83384.7|83405.3|83380.3|29
1620973440000|2021-05-14 06:24:00|83404.6|83379.6|83409.5|83359.5|83409.9|83380.8|83398.3|83359.1|31
1620973450000|2021-05-14 06:24:10|83409.4|83359.4|83396.6|83371.6|83409.4|83371.8|83394.8|83359|23
1620973460000|2021-05-14 06:24:20|83395.8|83370.8|83395.2|83370.2|83396.4|83371.4|83393.3|83368.3|32
1620973470000|2021-05-14 06:24:30|83395.3|83370.3|83390.3|83365.3|83404.4|83370.3|83389.5|83353.4|33
1620973480000|2021-05-14 06:24:40|83390.6|83365.6|83392|83367|83392|83367|83389.7|83364.7|34
1620973490000|2021-05-14 06:24:50|83392.1|83367.1|83394.9|83369.9|83394.9|83369.9|83391.9|83366.9|31
1620973500000|2021-05-14 06:25:00|83394.7|83369.7|83420.7|83395.7|83433.7|83396.5|83391.5|83364.9|45
1620973510000|2021-05-14 06:25:10|83420.4|83395.4|83433.4|83383.4|83436.3|83397.7|83419.8|83382.7|39
1620973520000|2021-05-14 06:25:20|83433.3|83383.3|83430.4|83380.4|83433.7|83383.7|83430.3|83380.3|29
1620973530000|2021-05-14 06:25:30|83430.3|83380.3|83430.6|83380.6|83432.1|83382.1|83429|83379|38
1620973540000|2021-05-14 06:25:40|83430.1|83380.1|83429.3|83379.3|83437.6|83387.6|83429|83379|39
1620973550000|2021-05-14 06:25:50|83428.7|83378.7|83439.6|83389.6|83449.2|83402.5|83427.5|83378.7|41
1620973560000|2021-05-14 06:26:00|83440.3|83390.3|83440.3|83390.3|83441|83391|83439.3|83389.3|27
1620973570000|2021-05-14 06:26:10|83440|83390|83439.2|83389.2|83440.5|83390.5|83439.2|83389.2|11
1620973580000|2021-05-14 06:26:20|83439.3|83389.3|83430.9|83405.9|83440.4|83405.9|83428.1|83389.3|21
1620973590000|2021-05-14 06:26:30|83431|83406|83430.9|83405.9|83431.6|83406.6|83428.6|83403.6|33
1620973600000|2021-05-14 06:26:40|83431|83406|83434.9|83409.9|83435.5|83410.5|83431|83406|35
1620973610000|2021-05-14 06:26:50|83434.5|83409.5|83434.5|83409.5|83435.6|83410.6|83433.6|83408.6|33
1620973620000|2021-05-14 06:27:00|83434.1|83409.1|83431.3|83406.3|83435|83410|83430.7|83405.7|35
1620973630000|2021-05-14 06:27:10|83431.4|83406.4|83438.3|83388.3|83440.1|83406.6|83427|83385.5|41
1620973640000|2021-05-14 06:27:20|83438|83388|83435.4|83385.4|83439.3|83389.3|83434.7|83384.7|41
1620973650000|2021-05-14 06:27:30|83434.4|83384.4|83430.4|83380.4|83435.5|83395.1|83417.9|83379.3|39
1620973660000|2021-05-14 06:27:40|83431.1|83381.1|83428.1|83378.1|83431.9|83381.9|83427.2|83377.2|44
1620973670000|2021-05-14 06:27:50|83428.5|83378.5|83427.8|83377.8|83428.5|83378.5|83426.2|83376.2|25
1620973680000|2021-05-14 06:28:00|83427.2|83377.2|83415.5|83365.5|83427.7|83377.7|83414.6|83364.6|44
1620973690000|2021-05-14 06:28:10|83415.1|83365.1|83417|83367|83417.6|83367.6|83414.8|83364.8|51
1620973700000|2021-05-14 06:28:20|83416.9|83366.9|83415.5|83365.5|83417.9|83367.9|83414.9|83364.9|32
1620973710000|2021-05-14 06:28:30|83415.7|83365.7|83404.4|83354.4|83416.8|83366.8|83403.3|83353.3|59
1620973720000|2021-05-14 06:28:40|83404.2|83354.2|83404.3|83354.3|83406.3|83356.3|83401.7|83351.7|49
1620973730000|2021-05-14 06:28:50|83405.2|83355.2|83403.3|83353.3|83406.4|83356.4|83403.1|83353.1|31
1620973740000|2021-05-14 06:29:00|83403.6|83353.6|83395.5|83345.5|83403.6|83353.6|83394.4|83344.4|62
1620973750000|2021-05-14 06:29:10|83395.6|83345.6|83390.8|83365.8|83403.8|83365.8|83389.7|83342.6|53
1620973760000|2021-05-14 06:29:20|83390.5|83365.5|83393.1|83343.1|83393.1|83366.6|83389.2|83343.1|54
1620973770000|2021-05-14 06:29:30|83394.9|83344.9|83385.4|83335.4|83395.6|83345.6|83383.2|83333.2|64
1620973780000|2021-05-14 06:29:40|83384.7|83334.7|83376.9|83326.9|83387.4|83337.4|83376.9|83326.9|55
1620973790000|2021-05-14 06:29:50|83376.1|83326.1|83365.7|83315.7|83377.5|83331.7|83356.7|83312.2|48
1620973800000|2021-05-14 06:30:00|83365.4|83315.4|83353.6|83328.6|83365.6|83328.6|83351.9|83311.5|52
1620973810000|2021-05-14 06:30:10|83352.4|83327.4|83361.3|83336.3|83361.8|83336.8|83352.4|83327.4|57
1620973820000|2021-05-14 06:30:20|83360.8|83335.8|83353.6|83328.6|83368.9|83336.3|83351.6|83318.2|47
1620973830000|2021-05-14 06:30:30|83353.7|83328.7|83351.5|83326.5|83355.8|83330.8|83351.5|83326.5|43
1620973840000|2021-05-14 06:30:40|83351.7|83326.7|83354.7|83329.7|83357.5|83332.5|83351.7|83326.7|54
1620973850000|2021-05-14 06:30:50|83354.1|83329.1|83361.6|83336.6|83363.1|83338.1|83352|83327|47
1620973860000|2021-05-14 06:31:00|83361.7|83336.7|83369.6|83344.6|83370.6|83345.6|83361.7|83336.7|45
1620973870000|2021-05-14 06:31:10|83371.3|83346.3|83372.3|83347.3|83374.4|83349.4|83371.3|83346.3|37
1620973880000|2021-05-14 06:31:20|83371|83346|83372.3|83347.3|83374.7|83349.7|83371|83346|51
1620973890000|2021-05-14 06:31:30|83372.4|83347.4|83372.3|83347.3|83375|83350|83372|83347|43
1620973900000|2021-05-14 06:31:40|83369.5|83344.5|83391.9|83366.9|83393.5|83368.5|83369.5|83344.5|64
1620973910000|2021-05-14 06:31:50|83391.6|83366.6|83387.5|83362.5|83391.6|83366.6|83385.3|83360.3|49
1620973920000|2021-05-14 06:32:00|83388.1|83363.1|83387.1|83362.1|83388.6|83363.6|83386|83361|42
1620973930000|2021-05-14 06:32:10|83387|83362|83375|83325|83391.9|83365.8|83370.9|83320.9|41
1620973940000|2021-05-14 06:32:20|83376.9|83326.9|83360.5|83335.5|83376.9|83338.7|83360.5|83325.8|43
1620973950000|2021-05-14 06:32:30|83361|83336|83352.3|83327.3|83371.1|83338.2|83352.3|83321.1|54
1620973960000|2021-05-14 06:32:40|83361.8|83311.8|83361.1|83336.1|83372.6|83336.7|83349.4|83309.7|54
1620973970000|2021-05-14 06:32:50|83361.9|83336.9|83350.9|83325.9|83370.8|83336.9|83350.2|83316.8|48
1620973980000|2021-05-14 06:33:00|83351.6|83326.6|83350|83325|83351.6|83326.6|83348.4|83323.4|39
1620973990000|2021-05-14 06:33:10|83349.7|83324.7|83351.8|83326.8|83352.9|83327.9|83349.4|83324.4|33
1620974000000|2021-05-14 06:33:20|83351.6|83326.6|83348.9|83323.9|83352.9|83327.9|83347.1|83322.1|39
1620974010000|2021-05-14 06:33:30|83349|83324|83347.5|83322.5|83360.1|83324|83342.9|83308.1|41
1620974020000|2021-05-14 06:33:40|83347.2|83322.2|83346.4|83321.4|83360.8|83323.2|83346.3|83309.1|33
1620974030000|2021-05-14 06:33:50|83346.1|83321.1|83342.5|83292.5|83347.3|83322.3|83337.6|83292.5|38
1620974040000|2021-05-14 06:34:00|83342.6|83292.6|83323.5|83298.5|83342.7|83303.5|83322.6|83290.3|40
1620974050000|2021-05-14 06:34:10|83322.8|83297.8|83319.7|83294.7|83325.6|83300.6|83315.8|83290.8|35
1620974060000|2021-05-14 06:34:20|83319.6|83294.6|83320.5|83295.5|83321.5|83296.5|83318.7|83293.7|40
1620974070000|2021-05-14 06:34:30|83320.6|83295.6|83317.3|83292.3|83320.9|83295.9|83316.9|83291.9|46
1620974080000|2021-05-14 06:34:40|83317.4|83292.4|83310.1|83285.1|83327.2|83293.8|83309.4|83272.4|51
1620974090000|2021-05-14 06:34:50|83311.6|83286.6|83306.5|83281.5|83311.6|83286.6|83305.5|83280.5|43
1620974100000|2021-05-14 06:35:00|83306.6|83281.6|83319.7|83294.7|83321.5|83296.5|83306.6|83281.6|64
1620974110000|2021-05-14 06:35:10|83320.1|83295.1|83317.9|83292.9|83320.9|83295.9|83317.4|83292.4|41
1620974120000|2021-05-14 06:35:20|83318.1|83293.1|83318|83293|83318.8|83293.8|83316.4|83291.4|44
1620974130000|2021-05-14 06:35:30|83318.2|83293.2|83315.3|83290.3|83319.6|83294.6|83314.6|83289.6|42
1620974140000|2021-05-14 06:35:40|83314|83289|83317.7|83292.7|83317.7|83292.7|83313.5|83288.5|45
1620974150000|2021-05-14 06:35:50|83316.9|83291.9|83308.3|83283.3|83316.9|83291.9|83307.1|83282.1|37
1620974160000|2021-05-14 06:36:00|83308.6|83283.6|83310.1|83285.1|83314.8|83289.8|83306.4|83281.4|53
1620974170000|2021-05-14 06:36:10|83310.2|83285.2|83311.9|83286.9|83315.3|83290.3|83310|83285|46
1620974180000|2021-05-14 06:36:20|83312.3|83287.3|83311.4|83286.4|83313.8|83288.8|83307.3|83282.3|49
1620974190000|2021-05-14 06:36:30|83311.1|83286.1|83310.9|83285.9|83311.8|83286.8|83309|83284|44
1620974200000|2021-05-14 06:36:40|83311.4|83286.4|83310.7|83285.7|83315.3|83290.3|83308.7|83283.7|49
1620974210000|2021-05-14 06:36:50|83310.9|83285.9|83307.7|83282.7|83311.2|83286.2|83307.1|83282.1|43
1620974220000|2021-05-14 06:37:00|83306.7|83281.7|83303.4|83278.4|83308|83283|83298.8|83273.8|42
1620974230000|2021-05-14 06:37:10|83303.2|83278.2|83301.3|83276.3|83305|83280|83298.3|83273.3|44
1620974240000|2021-05-14 06:37:20|83301.2|83276.2|83304.2|83279.2|83307.2|83282.2|83301|83276|46
1620974250000|2021-05-14 06:37:30|83304.5|83279.5|83300.1|83275.1|83305.5|83280.5|83299.1|83274.1|35
1620974260000|2021-05-14 06:37:40|83300.2|83275.2|83303.3|83278.3|83303.7|83278.7|83298.9|83273.9|36
1620974270000|2021-05-14 06:37:50|83304.5|83279.5|83305.5|83280.5|83308.6|83283.6|83303.9|83278.9|48
1620974280000|2021-05-14 06:38:00|83305.3|83280.3|83313.2|83288.2|83314.4|83289.4|83305.2|83280.2|46
1620974290000|2021-05-14 06:38:10|83313.5|83288.5|83315.6|83290.6|83317.7|83292.7|83312|83287|50
1620974300000|2021-05-14 06:38:20|83315.5|83290.5|83314.6|83289.6|83320.7|83295.7|83312.8|83287.8|40
1620974310000|2021-05-14 06:38:30|83313.7|83288.7|83316.3|83291.3|83318.3|83293.3|83313.7|83288.7|36
1620974320000|2021-05-14 06:38:40|83316.1|83291.1|83315.7|83290.7|83317.1|83292.1|83314.6|83289.6|34
1620974330000|2021-05-14 06:38:50|83315.5|83290.5|83325.1|83300.1|83325.8|83300.8|83314.5|83289.5|38
1620974340000|2021-05-14 06:39:00|83324|83299|83317|83292|83332.3|83307.3|83316.9|83280.3|54
1620974350000|2021-05-14 06:39:10|83317.2|83292.2|83319.9|83294.9|83322.5|83297.5|83316.8|83291.8|52
1620974360000|2021-05-14 06:39:20|83320.5|83295.5|83315.6|83290.6|83336.1|83297.5|83314.8|83283.4|47
1620974370000|2021-05-14 06:39:30|83315.5|83290.5|83308.1|83283.1|83323|83291.4|83305.1|83272.4|45
1620974380000|2021-05-14 06:39:40|83312.2|83287.2|83326.7|83276.7|83331.6|83295.4|83312.2|83276.2|44
1620974390000|2021-05-14 06:39:50|83325.7|83275.7|83316|83291|83325.7|83291.7|83313|83275.7|44
1620974400000|2021-05-14 06:40:00|83316.8|83291.8|83322.6|83272.6|83322.6|83292.2|83307.8|83271.3|42
1620974410000|2021-05-14 06:40:10|83323|83273|83309.3|83284.3|83327|83291.6|83309.3|83270.5|50
1620974420000|2021-05-14 06:40:20|83308.9|83283.9|83310.3|83285.3|83312.7|83287.7|83308.3|83283.3|38
1620974430000|2021-05-14 06:40:30|83310.5|83285.5|83310.5|83285.5|83312.2|83287.2|83309.4|83284.4|29
1620974440000|2021-05-14 06:40:40|83310.3|83285.3|83309.4|83259.4|83313.4|83285.3|83296.2|83257.1|50
1620974450000|2021-05-14 06:40:50|83309.5|83259.5|83321.7|83271.7|83321.7|83284.1|83302.9|83259.5|51
1620974460000|2021-05-14 06:41:00|83322.8|83272.8|83309.9|83284.9|83322.8|83287.4|83308.7|83270.6|34
1620974470000|2021-05-14 06:41:10|83309.8|83284.8|83314.7|83289.7|83314.7|83289.7|83309.7|83284.7|31
1620974480000|2021-05-14 06:41:20|83314.6|83289.6|83326.3|83276.3|83326.3|83290.2|83313|83275.7|38
1620974490000|2021-05-14 06:41:30|83326.4|83276.4|83307.3|83282.3|83326.4|83286.1|83301.4|83262.2|52
1620974500000|2021-05-14 06:41:40|83307|83282|83308.2|83283.2|83309|83284|83304.3|83279.3|36
1620974510000|2021-05-14 06:41:50|83307.8|83282.8|83316|83291|83327.6|83291.1|83306|83276.6|43
1620974520000|2021-05-14 06:42:00|83311.7|83286.7|83308.4|83283.4|83327.5|83287.2|83306.4|83274.8|40
1620974530000|2021-05-14 06:42:10|83307.3|83282.3|83310.7|83285.7|83312|83287|83307.3|83282.3|29
1620974540000|2021-05-14 06:42:20|83311|83286|83311|83286|83312.9|83287.9|83309.7|83284.7|31
1620974550000|2021-05-14 06:42:30|83311.5|83286.5|83309.4|83284.4|83311.9|83286.9|83308.4|83283.4|33
1620974560000|2021-05-14 06:42:40|83309.5|83284.5|83305.5|83255.5|83311|83286|83298.3|83255.4|42
1620974570000|2021-05-14 06:42:50|83291.2|83266.2|83281.7|83256.7|83300.4|83271.3|83281.1|83243.1|52
1620974580000|2021-05-14 06:43:00|83280.8|83255.8|83287.7|83262.7|83288.6|83263.6|83280.3|83255.3|55
1620974590000|2021-05-14 06:43:10|83288.3|83263.3|83282.8|83257.8|83290.2|83265.2|83282.4|83257.4|41
1620974600000|2021-05-14 06:43:20|83282.4|83257.4|83286.5|83261.5|83289|83264|83282|83257|29
1620974610000|2021-05-14 06:43:30|83286.7|83261.7|83287.3|83262.3|83288.2|83263.2|83286.1|83261.1|39
1620974620000|2021-05-14 06:43:40|83287.5|83262.5|83318.7|83268.7|83320.5|83276.7|83286.1|83261.1|51
1620974630000|2021-05-14 06:43:50|83318.8|83268.8|83306.9|83281.9|83321.8|83282.2|83305.6|83267.8|53
1620974640000|2021-05-14 06:44:00|83307.2|83282.2|83318.1|83268.1|83319.4|83283.7|83305.8|83266.8|54
1620974650000|2021-05-14 06:44:10|83318.3|83268.3|83292|83267|83318.3|83274.7|83290.9|83255.2|48
1620974660000|2021-05-14 06:44:20|83293.6|83268.6|83314.1|83264.1|83314.2|83277.3|83292.3|83260.6|47
1620974670000|2021-05-14 06:44:30|83314|83264|83291.8|83241.8|83315.8|83272.6|83289.3|83239.3|49
1620974680000|2021-05-14 06:44:40|83292.4|83242.4|83282.5|83257.5|83296.9|83262.8|83281|83240.1|48
1620974690000|2021-05-14 06:44:50|83282.8|83257.8|83272.2|83247.2|83282.8|83257.8|83271.1|83246.1|50
1620974700000|2021-05-14 06:45:00|83271.9|83246.9|83279.4|83254.4|83279.4|83254.4|83270.1|83245.1|42
1620974710000|2021-05-14 06:45:10|83279.3|83254.3|83266.8|83241.8|83279.3|83254.3|83263.5|83238.5|55
1620974720000|2021-05-14 06:45:20|83267|83242|83273|83248|83274.1|83249.1|83267|83242|41
1620974730000|2021-05-14 06:45:30|83273.8|83248.8|83269.4|83244.4|83273.8|83248.8|83267.4|83242.4|36
1620974740000|2021-05-14 06:45:40|83269.5|83244.5|83262.8|83237.8|83269.6|83244.6|83258.5|83233.5|53
1620974750000|2021-05-14 06:45:50|83262.4|83237.4|83262.6|83237.6|83263.3|83238.3|83261.6|83236.6|35
1620974760000|2021-05-14 06:46:00|83262.2|83237.2|83242.4|83217.4|83263.3|83238.3|83239.4|83201.9|48
1620974770000|2021-05-14 06:46:10|83242|83217|83255|83205|83256.9|83218.3|83233.7|83198.7|52
1620974780000|2021-05-14 06:46:20|83254.8|83204.8|83257.8|83207.8|83258.9|83223.2|83243.5|83204.8|51
1620974790000|2021-05-14 06:46:30|83258.1|83208.1|83239|83214|83264.4|83225.4|83238|83202.4|45
1620974800000|2021-05-14 06:46:40|83240|83215|83232.1|83207.1|83247.5|83215|83230.2|83192.4|50
1620974810000|2021-05-14 06:46:50|83232.8|83207.8|83236|83211|83236|83211|83230|83205|53
1620974820000|2021-05-14 06:47:00|83236.2|83211.2|83235.3|83210.3|83239.2|83214.2|83233.1|83208.1|42
1620974830000|2021-05-14 06:47:10|83235.4|83210.4|83249.1|83224.1|83261.9|83224.8|83235.2|83208|46
1620974840000|2021-05-14 06:47:20|83249|83224|83242.7|83217.7|83250.1|83225.1|83242.3|83217.3|39
1620974850000|2021-05-14 06:47:30|83242.3|83217.3|83244.6|83219.6|83246.6|83221.6|83241.6|83216.6|30
1620974860000|2021-05-14 06:47:40|83244.9|83219.9|83239.7|83214.7|83245.7|83220.7|83238.4|83213.4|42
1620974870000|2021-05-14 06:47:50|83240.1|83215.1|83240.3|83215.3|83242|83217|83238.2|83213.2|41
1620974880000|2021-05-14 06:48:00|83240.7|83215.7|83241|83216|83242.8|83217.8|83240.2|83215.2|35
1620974890000|2021-05-14 06:48:10|83241.2|83216.2|83243.5|83218.5|83245.3|83220.3|83241.2|83216.2|40
1620974900000|2021-05-14 06:48:20|83244.1|83219.1|83247.7|83222.7|83248.3|83223.3|83244.1|83219.1|25
1620974910000|2021-05-14 06:48:30|83248.7|83223.7|83253|83228|83273|83231.3|83248.2|83217.7|39
1620974920000|2021-05-14 06:48:40|83254.4|83229.4|83249.3|83224.3|83263.1|83229.4|83244.9|83207.4|36
1620974930000|2021-05-14 06:48:50|83248.6|83223.6|83256.3|83231.3|83271|83237.3|83248.1|83218.6|41
1620974940000|2021-05-14 06:49:00|83254.1|83229.1|83251.3|83226.3|83262.1|83229.1|83246|83211.6|43
1620974950000|2021-05-14 06:49:10|83252|83227|83246.4|83221.4|83254|83229|83245.6|83220.6|39
1620974960000|2021-05-14 06:49:20|83246.9|83221.9|83235.7|83210.7|83253.8|83222.7|83235.4|83202.8|52
1620974970000|2021-05-14 06:49:30|83236.6|83211.6|83252.1|83202.1|83252.3|83213.4|83234|83200.4|44
1620974980000|2021-05-14 06:49:40|83251.8|83201.8|83236.5|83211.5|83252|83211.5|83234.7|83199.7|35
1620974990000|2021-05-14 06:49:50|83236.3|83211.3|83237.7|83212.7|83238.1|83213.1|83235.1|83210.1|37
1620975000000|2021-05-14 06:50:00|83238|83213|83243|83218|83265.8|83220.4|83234.6|83202.7|63
1620975010000|2021-05-14 06:50:10|83241.2|83216.2|83264.1|83214.1|83271.6|83232.2|83241.2|83212.5|60
1620975020000|2021-05-14 06:50:20|83264.5|83214.5|83277.4|83227.4|83277.4|83236.6|83257.7|83213.1|50
1620975030000|2021-05-14 06:50:30|83277.3|83227.3|83252.5|83227.5|83278|83237.6|83251.9|83213.6|54
1620975040000|2021-05-14 06:50:40|83252.3|83227.3|83252.3|83227.3|83253.4|83228.4|83250|83225|35
1620975050000|2021-05-14 06:50:50|83253.9|83228.9|83251.9|83226.9|83254|83229|83250|83225|25
1620975060000|2021-05-14 06:51:00|83251.8|83226.8|83242|83217|83256.7|83226.8|83239.7|83205.3|51
1620975070000|2021-05-14 06:51:10|83241.9|83216.9|83245.4|83220.4|83254.9|83220.5|83241.7|83201.8|39
1620975080000|2021-05-14 06:51:20|83245.1|83220.1|83242.6|83217.6|83245.6|83220.6|83241.5|83216.5|42
1620975090000|2021-05-14 06:51:30|83242.2|83217.2|83242.3|83217.3|83244.6|83219.6|83241|83216|40
1620975100000|2021-05-14 06:51:40|83242.2|83217.2|83239.4|83214.4|83242.3|83217.3|83239.4|83214.4|35
1620975110000|2021-05-14 06:51:50|83239.7|83214.7|83237.3|83212.3|83239.9|83214.9|83232.9|83207.9|40
1620975120000|2021-05-14 06:52:00|83237|83212|83241.6|83216.6|83258.9|83221.9|83236.5|83207.2|46
1620975130000|2021-05-14 06:52:10|83241.2|83216.2|83246.9|83196.9|83252.7|83216.2|83240.7|83196.7|41
1620975140000|2021-05-14 06:52:20|83246.7|83196.7|83245.1|83195.1|83248.1|83198.1|83244.6|83194.6|40
1620975150000|2021-05-14 06:52:30|83245.6|83195.6|83243.6|83193.6|83245.6|83195.6|83243|83193|26
1620975160000|2021-05-14 06:52:40|83244.4|83194.4|83228.4|83203.4|83245.1|83203.7|83228.2|83190.9|37
1620975170000|2021-05-14 06:52:50|83228.2|83203.2|83228.4|83203.4|83229.9|83204.9|83225.9|83200.9|37
1620975180000|2021-05-14 06:53:00|83228.3|83203.3|83223.1|83198.1|83228.7|83203.7|83222.4|83197.4|46
1620975190000|2021-05-14 06:53:10|83224.6|83199.6|83216.5|83191.5|83230.6|83204|83216.5|83178.3|53
1620975200000|2021-05-14 06:53:20|83216.4|83191.4|83219.1|83194.1|83220.2|83195.2|83214.7|83189.7|62
1620975210000|2021-05-14 06:53:30|83220.1|83195.1|83231.5|83206.5|83247.6|83209.3|83218.3|83188|56
1620975220000|2021-05-14 06:53:40|83232.1|83207.1|83235.5|83210.5|83235.8|83210.8|83231.8|83206.8|41
1620975230000|2021-05-14 06:53:50|83235.3|83210.3|83234.2|83209.2|83235.4|83210.4|83233|83208|42
1620975240000|2021-05-14 06:54:00|83234.7|83209.7|83244.2|83219.2|83258.9|83219.7|83233.6|83202.9|56
1620975250000|2021-05-14 06:54:10|83243.6|83218.6|83245.7|83220.7|83256.7|83223|83242.6|83206.7|32
1620975260000|2021-05-14 06:54:20|83245.8|83220.8|83249.3|83224.3|83249.3|83224.3|83245.5|83220.5|38
1620975270000|2021-05-14 06:54:30|83249.1|83224.1|83257.1|83232.1|83257.1|83232.1|83248.9|83223.9|47
1620975280000|2021-05-14 06:54:40|83256.6|83231.6|83259.2|83234.2|83261.1|83236.1|83254.3|83229.3|47
1620975290000|2021-05-14 06:54:50|83259.3|83234.3|83254.3|83229.3|83259.3|83234.3|83253.1|83228.1|52
1620975300000|2021-05-14 06:55:00|83254.1|83229.1|83251.8|83226.8|83255|83230|83251.1|83226.1|41
1620975310000|2021-05-14 06:55:10|83251.9|83226.9|83244.6|83219.6|83259.7|83227.4|83241.7|83209.7|52
1620975320000|2021-05-14 06:55:20|83245.5|83220.5|83262.3|83212.3|83262.3|83225.4|83244.2|83206.8|55
1620975330000|2021-05-14 06:55:30|83260.9|83210.9|83255.2|83230.2|83261.1|83232.1|83248.6|83210.6|52
1620975340000|2021-05-14 06:55:40|83255.1|83230.1|83278|83253|83283.1|83255.7|83255.1|83226.5|56
1620975350000|2021-05-14 06:55:50|83277.5|83252.5|83290.3|83240.3|83297.5|83262.7|83277.5|83238.5|61
1620975360000|2021-05-14 06:56:00|83290.6|83240.6|83290.8|83240.8|83292.4|83242.4|83289.8|83239.8|41
1620975370000|2021-05-14 06:56:10|83290.9|83240.9|83294.2|83244.2|83296.1|83246.1|83290.4|83240.4|33
1620975380000|2021-05-14 06:56:20|83293.7|83243.7|83277.5|83252.5|83293.9|83253.7|83276.3|83239.8|47
1620975390000|2021-05-14 06:56:30|83277.2|83252.2|83282.1|83257.1|83282.1|83257.1|83277.2|83252.2|35
1620975400000|2021-05-14 06:56:40|83281.4|83256.4|83275.1|83250.1|83282.3|83257.3|83272.5|83247.5|50
1620975410000|2021-05-14 06:56:50|83275.4|83250.4|83278.7|83253.7|83278.8|83253.8|83274.7|83249.7|46
1620975420000|2021-05-14 06:57:00|83277.9|83252.9|83286.1|83261.1|83286.2|83261.2|83277.8|83252.8|56
1620975430000|2021-05-14 06:57:10|83285.1|83260.1|83288.6|83263.6|83290.1|83265.1|83284|83259|51
1620975440000|2021-05-14 06:57:20|83288.7|83263.7|83292.8|83267.8|83293.4|83268.4|83286.6|83261.6|59
1620975450000|2021-05-14 06:57:30|83292.9|83267.9|83295.8|83270.8|83296.6|83271.6|83292.9|83267.9|44
1620975460000|2021-05-14 06:57:40|83295.4|83270.4|83294.9|83269.9|83295.5|83270.5|83292.4|83267.4|44
1620975470000|2021-05-14 06:57:50|83294.8|83269.8|83280.4|83230.4|83300.9|83269.8|83280.2|83230.2|50
1620975480000|2021-05-14 06:58:00|83280.6|83230.6|83253.6|83228.6|83280.6|83230.6|83253|83215.9|52
1620975490000|2021-05-14 06:58:10|83253.3|83228.3|83285.4|83235.4|83285.4|83238.6|83253.3|83227.8|52
1620975500000|2021-05-14 06:58:20|83283.3|83233.3|83295.9|83245.9|83295.9|83245.9|83283.3|83233.3|55
1620975510000|2021-05-14 06:58:30|83295.8|83245.8|83287.1|83262.1|83309|83267.8|83279.7|83242.1|57
1620975520000|2021-05-14 06:58:40|83285.9|83260.9|83277.1|83252.1|83293.7|83262|83276.4|83241.9|42
1620975530000|2021-05-14 06:58:50|83276.6|83251.6|83274.3|83249.3|83280.4|83255.4|83271.9|83246.9|57
1620975540000|2021-05-14 06:59:00|83273.3|83248.3|83280.2|83255.2|83280.7|83255.7|83272.2|83247.2|57
1620975550000|2021-05-14 06:59:10|83279.3|83254.3|83285.9|83260.9|83285.9|83260.9|83279|83254|46
1620975560000|2021-05-14 06:59:20|83286.7|83261.7|83283.3|83258.3|83286.7|83261.7|83281.1|83256.1|54
1620975570000|2021-05-14 06:59:30|83283.4|83258.4|83282.6|83257.6|83284.9|83259.9|83279|83254|61
1620975580000|2021-05-14 06:59:40|83283.4|83258.4|83286.9|83261.9|83288.1|83263.1|83281|83256|55
1620975590000|2021-05-14 06:59:50|83287|83262|83307.1|83257.1|83308.5|83267.6|83287|83254.9|51
1620975600000|2021-05-14 07:00:00|83307.3|83257.3|83287.1|83262.1|83317.9|83267.9|83286.4|83250.6|72
1620975610000|2021-05-14 07:00:10|83286.2|83261.2|83287.3|83262.3|83290|83265|83284.4|83259.4|53
1620975620000|2021-05-14 07:00:20|83283|83258|83287.4|83262.4|83302.3|83264.7|83279.5|83250.3|53
1620975630000|2021-05-14 07:00:30|83286.6|83261.6|83277.2|83252.2|83288.4|83263.4|83276.5|83251.5|59
1620975640000|2021-05-14 07:00:40|83277.5|83252.5|83276.7|83251.7|83280.5|83255.5|83275.8|83250.8|47
1620975650000|2021-05-14 07:00:50|83276.4|83251.4|83275.6|83250.6|83278.9|83253.9|83274.7|83249.7|45
1620975660000|2021-05-14 07:01:00|83273.8|83248.8|83264.8|83239.8|83274.9|83249.9|83262.5|83237.5|63
1620975670000|2021-05-14 07:01:10|83264.7|83239.7|83261.5|83236.5|83265.8|83240.8|83260.6|83235.6|47
1620975680000|2021-05-14 07:01:20|83261.6|83236.6|83265.2|83240.2|83270.5|83245.5|83261.5|83236.5|40
1620975690000|2021-05-14 07:01:30|83266.2|83241.2|83266.9|83241.9|83268|83243|83263.6|83238.6|48
1620975700000|2021-05-14 07:01:40|83266.6|83241.6|83267.4|83242.4|83270|83245|83265.8|83240.8|59
1620975710000|2021-05-14 07:01:50|83266.9|83241.9|83261.2|83236.2|83276.5|83246.7|83261.2|83226.5|59
1620975720000|2021-05-14 07:02:00|83261.6|83236.6|83265.4|83215.4|83270|83236.6|83247.4|83210.1|62
1620975730000|2021-05-14 07:02:10|83264.7|83214.7|83269.7|83219.7|83274.4|83238.1|83258|83214.5|55
1620975740000|2021-05-14 07:02:20|83269.4|83219.4|83260.9|83235.9|83272.7|83236.5|83259.9|83219.4|49
1620975750000|2021-05-14 07:02:30|83260.8|83235.8|83259|83234|83260.8|83235.8|83256.4|83231.4|47
1620975760000|2021-05-14 07:02:40|83258.9|83233.9|83254|83229|83274.5|83237.6|83253|83222.4|51
1620975770000|2021-05-14 07:02:50|83255.7|83230.7|83255.2|83230.2|83256.8|83231.8|83253.7|83228.7|41
1620975780000|2021-05-14 07:03:00|83255.1|83230.1|83263.1|83238.1|83264.9|83239.9|83254.8|83229.8|59
1620975790000|2021-05-14 07:03:10|83262.4|83237.4|83261.6|83236.6|83263.3|83238.3|83260.9|83235.9|53
1620975800000|2021-05-14 07:03:20|83260.5|83235.5|83265.4|83240.4|83266.1|83241.1|83260.2|83235.2|53
1620975810000|2021-05-14 07:03:30|83265.3|83240.3|83263|83238|83266.7|83241.7|83261.3|83236.3|47
1620975820000|2021-05-14 07:03:40|83263.5|83238.5|83260.6|83235.6|83279.4|83243.9|83260.6|83229.4|55
1620975830000|2021-05-14 07:03:50|83260.2|83235.2|83264.6|83214.6|83265.3|83237.2|83255.9|83214.6|42
1620975840000|2021-05-14 07:04:00|83262.7|83212.7|83254.6|83229.6|83265.7|83229.6|83251.6|83212.7|50
1620975850000|2021-05-14 07:04:10|83254.1|83229.1|83250.2|83225.2|83256|83231|83248.9|83223.9|52
1620975860000|2021-05-14 07:04:20|83248.9|83223.9|83247.3|83222.3|83253.4|83228.4|83246.1|83221.1|61
1620975870000|2021-05-14 07:04:30|83247.2|83222.2|83250.7|83225.7|83252.9|83227.9|83245.6|83220.6|47
1620975880000|2021-05-14 07:04:40|83252.1|83227.1|83256.6|83231.6|83257.1|83232.1|83250.7|83225.7|56
1620975890000|2021-05-14 07:04:50|83257|83232|83258.7|83233.7|83259.7|83234.7|83256.5|83231.5|45
1620975900000|2021-05-14 07:05:00|83259.6|83234.6|83266.8|83241.8|83269.9|83244.9|83259.1|83234.1|56
1620975910000|2021-05-14 07:05:10|83267.8|83242.8|83267.8|83242.8|83268.6|83243.6|83266|83241|47
1620975920000|2021-05-14 07:05:20|83267.4|83242.4|83268.7|83243.7|83270.8|83245.8|83264.8|83239.8|51
1620975930000|2021-05-14 07:05:30|83268.5|83243.5|83272.8|83247.8|83276.4|83251.4|83268.5|83243.5|45
1620975940000|2021-05-14 07:05:40|83272.5|83247.5|83272|83247|83274.3|83249.3|83271.3|83246.3|33
1620975950000|2021-05-14 07:05:50|83271.6|83246.6|83268.8|83243.8|83273.5|83248.5|83268.8|83243.8|30
1620975960000|2021-05-14 07:06:00|83269.8|83244.8|83273.1|83248.1|83274|83249|83269|83244|42
1620975970000|2021-05-14 07:06:10|83273|83248|83272.5|83247.5|83273.7|83248.7|83271.8|83246.8|39
1620975980000|2021-05-14 07:06:20|83274.3|83249.3|83273.6|83248.6|83274.6|83249.6|83272.9|83247.9|35
1620975990000|2021-05-14 07:06:30|83273.8|83248.8|83269.5|83244.5|83273.8|83248.8|83266.4|83241.4|52
1620976000000|2021-05-14 07:06:40|83269.7|83244.7|83264.6|83239.6|83277.7|83247|83263|83223.9|48
1620976010000|2021-05-14 07:06:50|83262.5|83237.5|83267.3|83242.3|83269|83244|83262.5|83237.5|42
1620976020000|2021-05-14 07:07:00|83267.2|83242.2|83263.8|83238.8|83277|83242.7|83263.8|83226.7|43
1620976030000|2021-05-14 07:07:10|83264.5|83239.5|83271.5|83221.5|83271.5|83239.6|83258.4|83221.5|44
1620976040000|2021-05-14 07:07:20|83271.1|83221.1|83253.7|83228.7|83272.7|83230|83253.3|83217.8|42
1620976050000|2021-05-14 07:07:30|83253.8|83228.8|83252|83227|83256.4|83231.4|83251.7|83226.7|42
1620976060000|2021-05-14 07:07:40|83252.2|83227.2|83250.3|83225.3|83252.6|83227.6|83249.3|83224.3|40
1620976070000|2021-05-14 07:07:50|83250.6|83225.6|83249.1|83224.1|83251.9|83226.9|83248.8|83223.8|28
1620976080000|2021-05-14 07:08:00|83249|83224|83248.5|83223.5|83250.4|83225.4|83241.9|83216.9|48
1620976090000|2021-05-14 07:08:10|83247.9|83222.9|83246.4|83221.4|83249.5|83224.5|83246.3|83221.3|42
1620976100000|2021-05-14 07:08:20|83246.7|83221.7|83249.5|83224.5|83250.5|83225.5|83245.6|83220.6|42
1620976110000|2021-05-14 07:08:30|83249.4|83224.4|83248.6|83223.6|83251.5|83226.5|83248.1|83223.1|36
1620976120000|2021-05-14 07:08:40|83248.7|83223.7|83250.3|83225.3|83251.3|83226.3|83248.1|83223.1|42
1620976130000|2021-05-14 07:08:50|83250.8|83225.8|83266.3|83241.3|83279.5|83242.8|83247|83222|51
1620976140000|2021-05-14 07:09:00|83265.9|83240.9|83259.8|83234.8|83276.2|83240.9|83258.6|83224|62
1620976150000|2021-05-14 07:09:10|83259.7|83234.7|83266.2|83241.2|83278.9|83241.4|83259.2|83228|53
1620976160000|2021-05-14 07:09:20|83266.5|83241.5|83261.1|83236.1|83266.5|83241.5|83258.5|83233.5|46
1620976170000|2021-05-14 07:09:30|83260.8|83235.8|83253|83228|83267.8|83236.1|83249.6|83216.7|51
1620976180000|2021-05-14 07:09:40|83252.9|83227.9|83256|83231|83256.5|83231.5|83252|83227|46
1620976190000|2021-05-14 07:09:50|83256.1|83231.1|83266|83241|83268|83243|83255|83230|55
1620976200000|2021-05-14 07:10:00|83267.4|83242.4|83264|83239|83270.6|83245.6|83263.3|83238.3|64
1620976210000|2021-05-14 07:10:10|83264.8|83239.8|83258.8|83233.8|83265.7|83240.7|83254.1|83229.1|51
1620976220000|2021-05-14 07:10:20|83259.4|83234.4|83281.4|83231.4|83281.5|83236.6|83256.1|83218.7|54
1620976230000|2021-05-14 07:10:30|83281|83231|83273.7|83248.7|83281|83249.9|83263.1|83229.1|48
1620976240000|2021-05-14 07:10:40|83273.5|83248.5|83290.4|83240.4|83296.4|83253.5|83272.6|83236.2|65
1620976250000|2021-05-14 07:10:50|83290.9|83240.9|83279.4|83254.4|83294|83255.4|83279|83240.2|51
1620976260000|2021-05-14 07:11:00|83279.1|83254.1|83283.9|83233.9|83291|83254.1|83277.6|83227.6|69
1620976270000|2021-05-14 07:11:10|83283.8|83233.8|83272|83247|83286.8|83252|83270|83232.2|73
1620976280000|2021-05-14 07:11:20|83271.8|83246.8|83274.9|83249.9|83291.9|83256.6|83271|83232.7|69
1620976290000|2021-05-14 07:11:30|83276|83251|83274.3|83249.3|83288|83253.4|83272.6|83236.7|60
1620976300000|2021-05-14 07:11:40|83274.9|83249.9|83286.3|83236.3|83289.7|83250.9|83271.9|83235|54
1620976310000|2021-05-14 07:11:50|83285.9|83235.9|83288.5|83238.5|83288.9|83238.9|83285.9|83235.9|41
1620976320000|2021-05-14 07:12:00|83288.8|83238.8|83284.1|83259.1|83302.6|83266.8|83276.4|83238.8|60
1620976330000|2021-05-14 07:12:10|83296.6|83246.6|83328.8|83278.8|83328.8|83278.8|83287|83246.6|54
1620976340000|2021-05-14 07:12:20|83329.7|83279.7|83330|83280|83332|83282|83323.5|83273.5|62
1620976350000|2021-05-14 07:12:30|83329.4|83279.4|83319.2|83294.2|83330.9|83294.9|83317.3|83279.4|49
1620976360000|2021-05-14 07:12:40|83318.8|83293.8|83335.2|83285.2|83336.6|83294.5|83318.8|83281.3|50
1620976370000|2021-05-14 07:12:50|83337|83287|83321|83271|83337.1|83287.1|83320|83270|56
1620976380000|2021-05-14 07:13:00|83323.3|83273.3|83321.9|83271.9|83327.6|83289|83312|83270.5|59
1620976390000|2021-05-14 07:13:10|83322.5|83272.5|83310.4|83285.4|83331.1|83289.8|83310.4|83271.7|54
1620976400000|2021-05-14 07:13:20|83314.7|83289.7|83312.2|83287.2|83326.9|83289.7|83310.4|83270|62
1620976410000|2021-05-14 07:13:30|83311.7|83286.7|83312.4|83287.4|83324.2|83288.3|83305.7|83270.6|49
1620976420000|2021-05-14 07:13:40|83313.1|83288.1|83345.6|83295.6|83346.8|83296.8|83310.2|83282.1|56
1620976430000|2021-05-14 07:13:50|83345.9|83295.9|83340.8|83290.8|83346|83296|83334.8|83284.8|51
1620976440000|2021-05-14 07:14:00|83340.6|83290.6|83327.6|83277.6|83341|83303.2|83320.5|83277.6|53
1620976450000|2021-05-14 07:14:10|83327.3|83277.3|83336.4|83286.4|83341.1|83298.8|83323.4|83275.7|55
1620976460000|2021-05-14 07:14:20|83336.5|83286.5|83351.4|83301.4|83351.4|83308.7|83326.8|83284.9|59
1620976470000|2021-05-14 07:14:30|83351.8|83301.8|83351.6|83301.6|83353.1|83303.1|83350.4|83300.4|49
1620976480000|2021-05-14 07:14:40|83351|83301|83338.9|83288.9|83351.5|83301.5|83337.4|83287.4|33
1620976490000|2021-05-14 07:14:50|83339.8|83289.8|83344.8|83294.8|83349|83299|83337.4|83287.4|50
1620976500000|2021-05-14 07:15:00|83344.7|83294.7|83357.7|83307.7|83357.9|83307.9|83343.3|83293.3|59
1620976510000|2021-05-14 07:15:10|83356.7|83306.7|83345.6|83320.6|83358.4|83320.6|83343.7|83306|43
1620976520000|2021-05-14 07:15:20|83343.9|83318.9|83341.5|83316.5|83353.9|83318.9|83338.6|83303.9|44
1620976530000|2021-05-14 07:15:30|83341.1|83316.1|83336.7|83311.7|83341.1|83316.1|83336.1|83311.1|35
1620976540000|2021-05-14 07:15:40|83336.5|83311.5|83341.4|83316.4|83342.2|83317.2|83336.3|83311.3|38
1620976550000|2021-05-14 07:15:50|83341.7|83316.7|83341.6|83316.6|83342.9|83317.9|83338.7|83313.7|37
1620976560000|2021-05-14 07:16:00|83341.4|83316.4|83339.2|83314.2|83342.6|83317.6|83337.2|83312.2|35
1620976570000|2021-05-14 07:16:10|83339|83314|83360.2|83335.2|83360.2|83335.2|83337.7|83312.7|43
1620976580000|2021-05-14 07:16:20|83361.2|83336.2|83368.3|83343.3|83380.7|83343.6|83361.2|83324.9|53
1620976590000|2021-05-14 07:16:30|83367.8|83342.8|83393|83343|83395.4|83345.4|83364.1|83333.2|62
1620976600000|2021-05-14 07:16:40|83392.4|83342.4|83403.6|83353.6|83403.6|83353.6|83392.4|83342.4|55
1620976610000|2021-05-14 07:16:50|83404.6|83354.6|83408.5|83358.5|83410.4|83360.4|83403.3|83353.3|52
1620976620000|2021-05-14 07:17:00|83408.2|83358.2|83416.4|83366.4|83419.9|83369.9|83407.9|83357.9|55
1620976630000|2021-05-14 07:17:10|83415.7|83365.7|83375.5|83350.5|83415.7|83365.7|83375.5|83341.7|61
1620976640000|2021-05-14 07:17:20|83375.4|83350.4|83374.2|83349.2|83378|83353|83374.2|83349.2|47
1620976650000|2021-05-14 07:17:30|83374.4|83349.4|83368.9|83343.9|83380.4|83349.4|83366.1|83328.9|52
1620976660000|2021-05-14 07:17:40|83368.8|83343.8|83381.5|83356.5|83381.5|83356.5|83367.6|83342.6|54
1620976670000|2021-05-14 07:17:50|83380.9|83355.9|83388.1|83363.1|83393.1|83363.5|83379.6|83342.7|56
1620976680000|2021-05-14 07:18:00|83386.9|83361.9|83383.8|83358.8|83386.9|83361.9|83381|83356|50
1620976690000|2021-05-14 07:18:10|83383.9|83358.9|83379.1|83354.1|83383.9|83358.9|83373|83348|50
1620976700000|2021-05-14 07:18:20|83378.7|83353.7|83376.1|83351.1|83379.3|83354.3|83371.6|83346.6|47
1620976710000|2021-05-14 07:18:30|83375.9|83350.9|83370.2|83345.2|83381.6|83356.6|83370.2|83345.2|50
1620976720000|2021-05-14 07:18:40|83371|83346|83394.3|83369.3|83409.1|83369.4|83369.6|83344.6|57
1620976730000|2021-05-14 07:18:50|83394.7|83369.7|83391.9|83366.9|83394.7|83369.7|83390.4|83365.4|46
1620976740000|2021-05-14 07:19:00|83392|83367|83390.1|83365.1|83394.1|83369.1|83389.2|83364.2|35
1620976750000|2021-05-14 07:19:10|83389.5|83364.5|83377.6|83352.6|83394.3|83364.5|83375.6|83340.3|68
1620976760000|2021-05-14 07:19:20|83377.9|83352.9|83377.3|83352.3|83388.9|83354.6|83374.6|83338.3|53
1620976770000|2021-05-14 07:19:30|83377.6|83352.6|83378.3|83353.3|83393.5|83359|83375|83338.7|59
1620976780000|2021-05-14 07:19:40|83378.1|83353.1|83378.5|83353.5|83381.6|83356.6|83373.7|83348.7|42
1620976790000|2021-05-14 07:19:50|83378.9|83353.9|83379|83354|83392.7|83355.6|83375.1|83342|34
1620976800000|2021-05-14 07:20:00|83377.8|83352.8|83382.9|83357.9|83397.8|83360.3|83377.2|83346.9|50
1620976810000|2021-05-14 07:20:10|83381.6|83356.6|83377.7|83352.7|83383.7|83358.7|83376.1|83351.1|51
1620976820000|2021-05-14 07:20:20|83375.9|83350.9|83370.1|83345.1|83382.4|83357.4|83369.7|83344.7|57
1620976830000|2021-05-14 07:20:30|83371.9|83346.9|83372.8|83322.8|83373.5|83348.3|83363.3|83320.1|47
1620976840000|2021-05-14 07:20:40|83372.2|83322.2|83354.1|83329.1|83373.3|83336.6|83347.4|83309.6|65
1620976850000|2021-05-14 07:20:50|83352.9|83327.9|83376.6|83326.6|83376.6|83332.9|83350.9|83325|61
1620976860000|2021-05-14 07:21:00|83361.5|83336.5|83367.3|83342.3|83379.1|83346.5|83361.5|83327.4|56
1620976870000|2021-05-14 07:21:10|83365.7|83340.7|83344.4|83319.4|83368.1|83340.7|83343.8|83304.9|57
1620976880000|2021-05-14 07:21:20|83344.7|83319.7|83342.4|83317.4|83347.8|83322.8|83340.9|83315.9|53
1620976890000|2021-05-14 07:21:30|83353.4|83303.4|83354.1|83329.1|83364.6|83330|83345.1|83302.1|65
1620976900000|2021-05-14 07:21:40|83354.3|83329.3|83359|83334|83359|83334|83352.6|83327.6|61
1620976910000|2021-05-14 07:21:50|83359.1|83334.1|83361.6|83336.6|83366.1|83341.1|83357.6|83332.6|44
1620976920000|2021-05-14 07:22:00|83361.7|83336.7|83363.7|83338.7|83365|83340|83357.4|83332.4|60
1620976930000|2021-05-14 07:22:10|83364.1|83339.1|83370|83345|83370.6|83345.6|83362.6|83337.6|53
1620976940000|2021-05-14 07:22:20|83369.7|83344.7|83360.5|83335.5|83374.4|83349.4|83359.2|83318.4|61
1620976950000|2021-05-14 07:22:30|83361.2|83336.2|83361.6|83336.6|83366.7|83341.7|83359.8|83334.8|38
1620976960000|2021-05-14 07:22:40|83360.9|83335.9|83357.4|83332.4|83371.9|83335.9|83353.4|83318|56
1620976970000|2021-05-14 07:22:50|83365.8|83315.8|83359.3|83334.3|83365.8|83335|83351.9|83313.6|52
1620976980000|2021-05-14 07:23:00|83359.5|83334.5|83359.4|83309.4|83366.5|83335.1|83348|83307|42
1620976990000|2021-05-14 07:23:10|83359.1|83309.1|83338.4|83313.4|83359.1|83322.1|83338.4|83302.1|52
1620977000000|2021-05-14 07:23:20|83338|83313|83345.9|83320.9|83352|83320.9|83338|83301.2|47
1620977010000|2021-05-14 07:23:30|83346.2|83321.2|83340.6|83315.6|83346.4|83321.4|83339.4|83314.4|55
1620977020000|2021-05-14 07:23:40|83340.8|83315.8|83345.8|83320.8|83358.5|83322.5|83340.8|83308.5|42
1620977030000|2021-05-14 07:23:50|83346|83321|83340.4|83315.4|83358.4|83321|83340.4|83306.3|40
1620977040000|2021-05-14 07:24:00|83340.2|83315.2|83336.7|83311.7|83340.2|83315.2|83334.6|83309.6|46
1620977050000|2021-05-14 07:24:10|83336.3|83311.3|83341.9|83316.9|83345.2|83320.2|83335.6|83310.6|44
1620977060000|2021-05-14 07:24:20|83342.5|83317.5|83343.1|83318.1|83344.6|83319.6|83341.2|83316.2|44
1620977070000|2021-05-14 07:24:30|83343.2|83318.2|83341.7|83316.7|83344.5|83319.5|83340|83315|34
1620977080000|2021-05-14 07:24:40|83343.4|83318.4|83348|83323|83350.2|83325.2|83343.4|83318.4|49
1620977090000|2021-05-14 07:24:50|83349.6|83324.6|83351.6|83326.6|83354.7|83329.7|83348.8|83323.8|53
1620977100000|2021-05-14 07:25:00|83351.4|83326.4|83349.7|83324.7|83352.7|83327.7|83348.3|83323.3|44
1620977110000|2021-05-14 07:25:10|83349.9|83324.9|83350.8|83325.8|83350.8|83325.8|83345.3|83320.3|47
1620977120000|2021-05-14 07:25:20|83350.9|83325.9|83366.8|83341.8|83367.8|83342.8|83350.1|83325.1|38
1620977130000|2021-05-14 07:25:30|83363.5|83338.5|83361.9|83336.9|83369|83344|83360.6|83335.6|51
1620977140000|2021-05-14 07:25:40|83361.1|83336.1|83364.1|83339.1|83365.1|83340.1|83360.9|83335.9|38
1620977150000|2021-05-14 07:25:50|83363.8|83338.8|83367.2|83342.2|83371.8|83346.8|83363.8|83338.8|50
1620977160000|2021-05-14 07:26:00|83367.6|83342.6|83363.6|83338.6|83369|83344|83362|83337|55
1620977170000|2021-05-14 07:26:10|83363.5|83338.5|83371.4|83346.4|83373.2|83348.2|83362.5|83337.5|39
1620977180000|2021-05-14 07:26:20|83371.7|83346.7|83376.2|83351.2|83377.3|83352.3|83366.6|83341.6|41
1620977190000|2021-05-14 07:26:30|83377.1|83352.1|83399.2|83374.2|83407.4|83380.3|83377.1|83352.1|54
1620977200000|2021-05-14 07:26:40|83399|83374|83402.7|83377.7|83406.8|83381.8|83399|83374|36
1620977210000|2021-05-14 07:26:50|83403.4|83378.4|83401.1|83376.1|83404.5|83379.5|83399.4|83374.4|31
1620977220000|2021-05-14 07:27:00|83401.6|83376.6|83402.2|83377.2|83405.2|83380.2|83400|83375|52
1620977230000|2021-05-14 07:27:10|83403.8|83378.8|83404.6|83379.6|83407.7|83382.7|83402.2|83377.2|42
1620977240000|2021-05-14 07:27:20|83404.3|83379.3|83392.6|83367.6|83405.9|83380.9|83388.9|83354.3|55
1620977250000|2021-05-14 07:27:30|83392.4|83367.4|83398.9|83373.9|83398.9|83373.9|83382|83357|62
1620977260000|2021-05-14 07:27:40|83398.7|83373.7|83395.7|83370.7|83404|83379|83395.7|83370.7|52
1620977270000|2021-05-14 07:27:50|83397.1|83372.1|83397.8|83372.8|83400|83375|83397|83372|48
1620977280000|2021-05-14 07:28:00|83397.7|83372.7|83408.8|83383.8|83424.1|83386.6|83396.7|83371.7|53
1620977290000|2021-05-14 07:28:10|83408.7|83383.7|83411|83386|83412.2|83387.2|83407.1|83382.1|49
1620977300000|2021-05-14 07:28:20|83410.8|83385.8|83402.5|83377.5|83415.3|83386.8|83391.2|83364.2|53
1620977310000|2021-05-14 07:28:30|83403|83378|83393.6|83368.6|83408.5|83378.3|83393.2|83356.1|44
1620977320000|2021-05-14 07:28:40|83393.5|83368.5|83381.1|83356.1|83395.4|83370.4|83380.6|83355.6|53
1620977330000|2021-05-14 07:28:50|83381.5|83356.5|83381|83356|83381.9|83356.9|83380|83355|32
1620977340000|2021-05-14 07:29:00|83380.4|83355.4|83402.6|83377.6|83413.7|83377.6|83380.4|83355.4|51
1620977350000|2021-05-14 07:29:10|83402.5|83377.5|83407.1|83382.1|83410.1|83385.1|83400.6|83375.6|62
1620977360000|2021-05-14 07:29:20|83406.7|83381.7|83403.1|83378.1|83406.7|83381.7|83401.7|83376.7|48
1620977370000|2021-05-14 07:29:30|83402.9|83377.9|83403.8|83378.8|83404.4|83379.4|83402.9|83377.9|33
1620977380000|2021-05-14 07:29:40|83404.5|83379.5|83406.2|83381.2|83406.2|83381.2|83404.1|83379.1|35
1620977390000|2021-05-14 07:29:50|83405.8|83380.8|83426.6|83401.6|83440.4|83403|83405.5|83376.5|45
1620977400000|2021-05-14 07:30:00|83426.7|83401.7|83433.8|83408.8|83436.4|83411.4|83426.7|83401.7|61
1620977410000|2021-05-14 07:30:10|83434.3|83409.3|83430.1|83405.1|83443.2|83409.3|83419.9|83382.7|69
1620977420000|2021-05-14 07:30:20|83430.6|83405.6|83427.5|83377.5|83433.4|83408.4|83421.8|83376.3|62
1620977430000|2021-05-14 07:30:30|83427.9|83377.9|83419.8|83394.8|83439.6|83401.4|83414.8|83377.9|61
1620977440000|2021-05-14 07:30:40|83419.7|83394.7|83418.8|83393.8|83432.5|83407.5|83418.5|83393.5|65
1620977450000|2021-05-14 07:30:50|83419.4|83394.4|83428|83403|83433.9|83408.9|83418.6|83393.6|64
1620977460000|2021-05-14 07:31:00|83428.1|83403.1|83410|83385|83434.2|83409.2|83410|83373.4|63
1620977470000|2021-05-14 07:31:10|83409|83384|83411.4|83386.4|83411.4|83386.4|83406.4|83381.4|46
1620977480000|2021-05-14 07:31:20|83411.2|83386.2|83414.6|83389.6|83416.4|83391.4|83405.2|83380.2|63
1620977490000|2021-05-14 07:31:30|83414.7|83389.7|83412.1|83387.1|83416.6|83391.6|83409|83384|54
1620977500000|2021-05-14 07:31:40|83411.8|83386.8|83414.7|83389.7|83416.1|83391.1|83410.9|83385.9|50
1620977510000|2021-05-14 07:31:50|83414.3|83389.3|83417.6|83392.6|83417.8|83392.8|83414|83389|44
1620977520000|2021-05-14 07:32:00|83417.5|83392.5|83412.7|83387.7|83417.5|83392.5|83409.4|83384.4|60
1620977530000|2021-05-14 07:32:10|83412.2|83387.2|83425.5|83400.5|83438.6|83403.4|83412.2|83381.8|55
1620977540000|2021-05-14 07:32:20|83425|83400|83435.3|83410.3|83435.7|83410.7|83424.9|83399.9|49
1620977550000|2021-05-14 07:32:30|83438|83413|83437.3|83412.3|83438.6|83413.6|83433.7|83408.7|48
1620977560000|2021-05-14 07:32:40|83437.8|83412.8|83450.5|83425.5|83476.1|83438.1|83437.8|83412.8|58
1620977570000|2021-05-14 07:32:50|83450.7|83425.7|83470.5|83420.5|83471.3|83425.7|83447.7|83409.6|41
1620977580000|2021-05-14 07:33:00|83473.8|83423.8|83464|83439|83484.2|83442.1|83463.9|83421.9|61
1620977590000|2021-05-14 07:33:10|83476.3|83426.3|83463.3|83413.3|83476.7|83434.9|83455.8|83410.8|59
1620977600000|2021-05-14 07:33:20|83462.8|83412.8|83465|83415|83466.2|83416.2|83461.6|83411.6|46
1620977610000|2021-05-14 07:33:30|83464.6|83414.6|83440.8|83415.8|83465.4|83421.7|83439.3|83404.6|57
1620977620000|2021-05-14 07:33:40|83440|83415|83437.6|83412.6|83440.3|83415.3|83437.4|83412.4|46
1620977630000|2021-05-14 07:33:50|83437.5|83412.5|83441|83416|83441|83416|83437.1|83412.1|27
1620977640000|2021-05-14 07:34:00|83442.8|83417.8|83447.2|83422.2|83473.1|83429.2|83442|83405.7|56
1620977650000|2021-05-14 07:34:10|83447.3|83422.3|83443.1|83418.1|83449.3|83422.6|83437.9|83398.5|53
1620977660000|2021-05-14 07:34:20|83440.9|83415.9|83440|83415|83450|83417.9|83435.8|83397.2|38
1620977670000|2021-05-14 07:34:30|83439.3|83414.3|83449.8|83424.8|83464.7|83425.4|83436.6|83409|55
1620977680000|2021-05-14 07:34:40|83450.6|83425.6|83448.9|83423.9|83454.2|83429.2|83448.9|83423.9|43
1620977690000|2021-05-14 07:34:50|83449.2|83424.2|83448.7|83423.7|83458.7|83424.6|83444.8|83408.1|53
1620977700000|2021-05-14 07:35:00|83449.6|83424.6|83459.7|83434.7|83461.3|83436.3|83449.6|83424.6|57
1620977710000|2021-05-14 07:35:10|83459.3|83434.3|83458.1|83433.1|83472.2|83439|83457.2|83420.6|43
1620977720000|2021-05-14 07:35:20|83458|83433|83449.4|83424.4|83458.2|83433.2|83448.7|83423.7|50
1620977730000|2021-05-14 07:35:30|83449.5|83424.5|83448.9|83423.9|83459|83424.9|83446.8|83408.1|40
1620977740000|2021-05-14 07:35:40|83447.7|83422.7|83447.4|83422.4|83451.1|83426.1|83447|83422|50
1620977750000|2021-05-14 07:35:50|83447.9|83422.9|83453.1|83428.1|83454.4|83429.4|83445.1|83420.1|48
1620977760000|2021-05-14 07:36:00|83453|83428|83469.3|83444.3|83481.3|83446.4|83453|83428|52
1620977770000|2021-05-14 07:36:10|83469.2|83444.2|83486.4|83436.4|83490|83445.5|83465.5|83434.5|58
1620977780000|2021-05-14 07:36:20|83476.7|83451.7|83479.6|83454.6|83490.3|83455.6|83475.8|83439.4|48
1620977790000|2021-05-14 07:36:30|83479.1|83454.1|83481.5|83431.5|83487|83454.3|83468.8|83430.5|50
1620977800000|2021-05-14 07:36:40|83481.4|83431.4|83463.9|83438.9|83481.9|83443.1|83463.9|83429.6|39
1620977810000|2021-05-14 07:36:50|83465|83440|83460|83435|83465|83440|83459.5|83434.5|25
1620977820000|2021-05-14 07:37:00|83460.6|83435.6|83452.9|83427.9|83461.4|83436.4|83452.9|83427.9|37
1620977830000|2021-05-14 07:37:10|83452.3|83427.3|83455.7|83430.7|83458.7|83433.7|83450.9|83425.9|57
1620977840000|2021-05-14 07:37:20|83455.8|83430.8|83457.6|83432.6|83457.9|83432.9|83452.5|83427.5|43
1620977850000|2021-05-14 07:37:30|83457.7|83432.7|83451.4|83426.4|83459.5|83434.5|83451.3|83426.3|52
1620977860000|2021-05-14 07:37:40|83451.6|83426.6|83450.8|83425.8|83453.2|83428.2|83450.2|83425.2|40
1620977870000|2021-05-14 07:37:50|83450.7|83425.7|83464.1|83439.1|83477.6|83439.8|83450.5|83425.5|45
1620977880000|2021-05-14 07:38:00|83463.9|83438.9|83469.9|83444.9|83473.3|83448.3|83463.3|83438.3|56
1620977890000|2021-05-14 07:38:10|83469.1|83444.1|83467|83442|83469.2|83444.2|83466.5|83441.5|21
1620977900000|2021-05-14 07:38:20|83466.9|83441.9|83464.2|83439.2|83467.9|83442.9|83462.3|83437.3|38
1620977910000|2021-05-14 07:38:30|83465.3|83440.3|83469.9|83444.9|83481.5|83445.6|83465.3|83430.1|50
1620977920000|2021-05-14 07:38:40|83470|83445|83490.8|83465.8|83500.2|83467|83466.9|83437.4|56
1620977930000|2021-05-14 07:38:50|83490.4|83465.4|83480.6|83455.6|83492.1|83467.1|83478.9|83453.9|60
1620977940000|2021-05-14 07:39:00|83480.5|83455.5|83484.2|83459.2|83484.8|83459.8|83480.5|83455.5|35
1620977950000|2021-05-14 07:39:10|83483.6|83458.6|83480.9|83455.9|83485.3|83460.3|83480|83455|41
1620977960000|2021-05-14 07:39:20|83481.4|83456.4|83481.3|83456.3|83481.7|83456.7|83480.3|83455.3|22
1620977970000|2021-05-14 07:39:30|83481.4|83456.4|83481.5|83456.5|83482.7|83457.7|83477.9|83452.9|42
1620977980000|2021-05-14 07:39:40|83479.9|83454.9|83468.5|83443.5|83487.1|83457.6|83468.5|83432.1|47
1620977990000|2021-05-14 07:39:50|83468.4|83443.4|83472.3|83422.3|83483.1|83445.1|83460.2|83417.4|48
1620978000000|2021-05-14 07:40:00|83472.5|83422.5|83465.5|83440.5|83486|83443.6|83461|83421.2|62
1620978010000|2021-05-14 07:40:10|83465.7|83440.7|83457.9|83432.9|83473.4|83442|83457.1|83421.7|41
1620978020000|2021-05-14 07:40:20|83457.2|83432.2|83462.2|83437.2|83464|83439|83456.9|83431.9|57
1620978030000|2021-05-14 07:40:30|83463.6|83438.6|83455.5|83430.5|83464.2|83439.2|83454.1|83429.1|39
1620978040000|2021-05-14 07:40:40|83455.8|83430.8|83455.6|83430.6|83458.4|83433.4|83453.6|83428.6|34
1620978050000|2021-05-14 07:40:50|83455.7|83430.7|83460.1|83435.1|83460.8|83435.8|83454.3|83429.3|53
1620978060000|2021-05-14 07:41:00|83459.2|83434.2|83461.7|83436.7|83461.9|83436.9|83458.1|83433.1|42
1620978070000|2021-05-14 07:41:10|83461.8|83436.8|83460.4|83435.4|83462.6|83437.6|83460.3|83435.3|15
1620978080000|2021-05-14 07:41:20|83460.7|83435.7|83454.2|83429.2|83467.4|83438.8|83451.9|83412.7|40
1620978090000|2021-05-14 07:41:30|83453|83428|83452.4|83427.4|83458|83433|83452.4|83427.4|35
1620978100000|2021-05-14 07:41:40|83456.6|83431.6|83453.9|83428.9|83458.3|83433.3|83453.4|83428.4|41
1620978110000|2021-05-14 07:41:50|83454.6|83429.6|83455.1|83430.1|83455.7|83430.7|83453.2|83428.2|23
1620978120000|2021-05-14 07:42:00|83453.7|83428.7|83458.2|83433.2|83460.1|83435.1|83453.7|83428.7|40
1620978130000|2021-05-14 07:42:10|83458.9|83433.9|83459.5|83434.5|83462.1|83437.1|83458.9|83433.9|20
1620978140000|2021-05-14 07:42:20|83460.4|83435.4|83452.9|83427.9|83460.4|83435.4|83452.1|83427.1|33
1620978150000|2021-05-14 07:42:30|83453.3|83428.3|83457.2|83432.2|83459.5|83434.5|83453.2|83428.2|51
1620978160000|2021-05-14 07:42:40|83456.5|83431.5|83466.4|83441.4|83466.8|83441.8|83452.2|83427.2|49
1620978170000|2021-05-14 07:42:50|83466.5|83441.5|83464.4|83439.4|83466.9|83441.9|83464|83439|33
1620978180000|2021-05-14 07:43:00|83464.7|83439.7|83462.3|83437.3|83465.6|83440.6|83460|83435|33
1620978190000|2021-05-14 07:43:10|83461.9|83436.9|83461.3|83436.3|83463.6|83438.6|83460.5|83435.5|28
1620978200000|2021-05-14 07:43:20|83460.6|83435.6|83453.4|83428.4|83460.6|83435.6|83451.4|83426.4|38
1620978210000|2021-05-14 07:43:30|83452.6|83427.6|83452.4|83427.4|83454|83429|83450.6|83425.6|44
1620978220000|2021-05-14 07:43:40|83454.8|83429.8|83454.5|83429.5|83454.9|83429.9|83452.2|83427.2|36
1620978230000|2021-05-14 07:43:50|83454.8|83429.8|83457.6|83432.6|83458.2|83433.2|83454.5|83429.5|34
1620978240000|2021-05-14 07:44:00|83457.4|83432.4|83452|83427|83459.2|83434.2|83448.9|83423.9|55
1620978250000|2021-05-14 07:44:10|83451.6|83426.6|83451.5|83426.5|83452.5|83427.5|83449.2|83424.2|35
1620978260000|2021-05-14 07:44:20|83451.2|83426.2|83452.7|83427.7|83452.9|83427.9|83450.7|83425.7|33
1620978270000|2021-05-14 07:44:30|83452.6|83427.6|83448.8|83423.8|83452.9|83427.9|83448|83423|33
1620978280000|2021-05-14 07:44:40|83449.7|83424.7|83443.1|83418.1|83449.7|83424.7|83442.4|83417.4|39
1620978290000|2021-05-14 07:44:50|83440.2|83415.2|83436.3|83411.3|83441.9|83416.9|83436.3|83411.3|51
1620978300000|2021-05-14 07:45:00|83436.6|83411.6|83435.4|83410.4|83436.6|83411.6|83434.1|83409.1|41
1620978310000|2021-05-14 07:45:10|83435|83410|83436.7|83411.7|83437.2|83412.2|83434.3|83409.3|28
1620978320000|2021-05-14 07:45:20|83436.8|83411.8|83436.7|83411.7|83438.7|83413.7|83436.1|83411.1|37
1620978330000|2021-05-14 07:45:30|83436.9|83411.9|83437.3|83412.3|83439.3|83414.3|83433|83408|54
1620978340000|2021-05-14 07:45:40|83437.8|83412.8|83445.7|83395.7|83445.7|83412.8|83430.1|83395.3|37
1620978350000|2021-05-14 07:45:50|83445.5|83395.5|83433.5|83408.5|83445.6|83408.5|83431.2|83392.4|47
1620978360000|2021-05-14 07:46:00|83433.4|83408.4|83432.9|83407.9|83434.8|83409.8|83432.6|83407.6|39
1620978370000|2021-05-14 07:46:10|83432.6|83407.6|83423|83373|83443.6|83407.9|83417.8|83367.8|60
1620978380000|2021-05-14 07:46:20|83422|83372|83396.7|83346.7|83423|83376|83394.7|83346.2|64
1620978390000|2021-05-14 07:46:30|83395.8|83345.8|83400.1|83350.1|83403.2|83353.2|83395.7|83345.7|59
1620978400000|2021-05-14 07:46:40|83399.3|83349.3|83374|83349|83399.9|83352|83373.2|83334.9|68
1620978410000|2021-05-14 07:46:50|83374.2|83349.2|83374|83349|83385|83352|83368.7|83331.5|60
1620978420000|2021-05-14 07:47:00|83374.9|83349.9|83372.1|83347.1|83375.9|83350.9|83372.1|83347.1|52
1620978430000|2021-05-14 07:47:10|83372|83347|83373.5|83348.5|83375.6|83350.6|83370.9|83345.9|44
1620978440000|2021-05-14 07:47:20|83374|83349|83380|83330|83380.8|83349|83366.3|83329.7|54
1620978450000|2021-05-14 07:47:30|83379.7|83329.7|83367|83342|83380.3|83346.6|83365.1|83328.4|47
1620978460000|2021-05-14 07:47:40|83367.7|83342.7|83367.4|83342.4|83372.8|83347.8|83366.5|83341.5|55
1620978470000|2021-05-14 07:47:50|83366.7|83341.7|83369.5|83319.5|83369.8|83342.1|83356.1|83314.9|52
1620978480000|2021-05-14 07:48:00|83369.9|83319.9|83338.3|83313.3|83369.9|83331.9|83338.3|83306.3|60
1620978490000|2021-05-14 07:48:10|83338.6|83313.6|83333.7|83308.7|83350.4|83315.2|83330.4|83295.9|59
1620978500000|2021-05-14 07:48:20|83334.1|83309.1|83349.6|83299.6|83349.6|83311.7|83330|83298|54
1620978510000|2021-05-14 07:48:30|83355.3|83305.3|83349.3|83324.3|83358.9|83325.4|83346.4|83305.3|45
1620978520000|2021-05-14 07:48:40|83349|83324|83349.8|83324.8|83354.5|83329.5|83347.7|83322.7|49
1620978530000|2021-05-14 07:48:50|83350|83325|83353.9|83328.9|83354.3|83329.3|83350|83325|40
1620978540000|2021-05-14 07:49:00|83354.4|83329.4|83356|83306|83358.8|83329.4|83344.8|83304.9|40
1620978550000|2021-05-14 07:49:10|83355.3|83305.3|83348.8|83298.8|83355.6|83321.1|83335.9|83298.4|48
1620978560000|2021-05-14 07:49:20|83336.1|83311.1|83362|83312|83364.2|83317.6|83331.5|83295.2|65
1620978570000|2021-05-14 07:49:30|83362.5|83312.5|83366.7|83316.7|83366.7|83323.8|83342.8|83307.1|56
1620978580000|2021-05-14 07:49:40|83367|83317|83352.5|83327.5|83367|83327.7|83351.4|83313.7|47
1620978590000|2021-05-14 07:49:50|83355.4|83330.4|83354.2|83329.2|83371.4|83333.5|83353.1|83318.9|36
1620978600000|2021-05-14 07:50:00|83354.3|83329.3|83378.2|83353.2|83389.9|83355.6|83354.3|83321.7|65
1620978610000|2021-05-14 07:50:10|83378.4|83353.4|83384.6|83359.6|83397.9|83359.6|83378.1|83344.2|62
1620978620000|2021-05-14 07:50:20|83384.4|83359.4|83390.7|83365.7|83402.6|83367|83384.4|83351.7|60
1620978630000|2021-05-14 07:50:30|83390.6|83365.6|83387.8|83362.8|83391|83366|83387.8|83362.8|38
1620978640000|2021-05-14 07:50:40|83388.2|83363.2|83386.8|83361.8|83390.9|83365.9|83386.8|83361.8|38
1620978650000|2021-05-14 07:50:50|83387.3|83362.3|83381.3|83331.3|83396.7|83362.3|83380.1|83330.1|47
1620978660000|2021-05-14 07:51:00|83381|83331|83362.6|83337.6|83381.4|83338.3|83359.8|83323.7|49
1620978670000|2021-05-14 07:51:10|83362.5|83337.5|83357.9|83332.9|83370|83340.4|83354.7|83317.5|57
1620978680000|2021-05-14 07:51:20|83358.9|83333.9|83379.2|83329.2|83379.9|83335.6|83357.7|83324.2|41
1620978690000|2021-05-14 07:51:30|83379.1|83329.1|83369.7|83319.7|83379.2|83336.6|83358.5|83317.4|50
1620978700000|2021-05-14 07:51:40|83368.6|83318.6|83352.8|83302.8|83368.9|83329.4|83346.2|83302.8|58
1620978710000|2021-05-14 07:51:50|83352.3|83302.3|83339.3|83289.3|83353.9|83305.5|83326.9|83289.3|65
1620978720000|2021-05-14 07:52:00|83339.5|83289.5|83324.4|83299.4|83339.7|83302.8|83321.4|83283.2|50
1620978730000|2021-05-14 07:52:10|83324|83299|83358|83308|83358.6|83314.5|83322.3|83289.2|57
1620978740000|2021-05-14 07:52:20|83357.9|83307.9|83338.6|83313.6|83357.9|83323.2|83335.3|83297.3|69
1620978750000|2021-05-14 07:52:30|83338.4|83313.4|83329.8|83304.8|83339.7|83314.7|83328.6|83303.6|47
1620978760000|2021-05-14 07:52:40|83330.6|83305.6|83323.4|83298.4|83330.8|83305.8|83321.9|83296.9|40
1620978770000|2021-05-14 07:52:50|83324.4|83299.4|83322.4|83297.4|83324.5|83299.5|83321|83296|30
1620978780000|2021-05-14 07:53:00|83322.9|83297.9|83323|83298|83323.8|83298.8|83320.6|83295.6|40
1620978790000|2021-05-14 07:53:10|83322.9|83297.9|83325.6|83300.6|83327|83302|83321.3|83296.3|44
1620978800000|2021-05-14 07:53:20|83325.4|83300.4|83325|83300|83325.5|83300.5|83323.5|83298.5|28
1620978810000|2021-05-14 07:53:30|83324.8|83299.8|83345.2|83295.2|83347.3|83306.1|83324.8|83292.9|54
1620978820000|2021-05-14 07:53:40|83344.8|83294.8|83346.9|83296.9|83346.9|83296.9|83344.2|83294.2|37
1620978830000|2021-05-14 07:53:50|83347.4|83297.4|83335.7|83310.7|83349.6|83311.3|83335.2|83296.8|48
1620978840000|2021-05-14 07:54:00|83336.4|83311.4|83334.9|83309.9|83351.9|83314.8|83332.3|83296|60
1620978850000|2021-05-14 07:54:10|83334.8|83309.8|83329.9|83304.9|83335.8|83310.8|83329.8|83304.8|48
1620978860000|2021-05-14 07:54:20|83329.4|83304.4|83331.5|83306.5|83333.4|83308.4|83328.5|83303.5|44
1620978870000|2021-05-14 07:54:30|83331.7|83306.7|83354.7|83304.7|83354.7|83317.2|83331.6|83304.7|52
1620978880000|2021-05-14 07:54:40|83355.3|83305.3|83342.5|83317.5|83356.1|83318.1|83341|83305.3|39
1620978890000|2021-05-14 07:54:50|83342.2|83317.2|83341.5|83316.5|83345|83320|83340.7|83315.7|45
1620978900000|2021-05-14 07:55:00|83341.6|83316.6|83334.5|83309.5|83342.8|83317.8|83333.8|83308.8|53
1620978910000|2021-05-14 07:55:10|83334.8|83309.8|83331.9|83306.9|83347.4|83311|83325.1|83291.2|52
1620978920000|2021-05-14 07:55:20|83332.9|83307.9|83343.5|83318.5|83343.5|83318.5|83331|83306|46
1620978930000|2021-05-14 07:55:30|83345.5|83320.5|83344.1|83319.1|83351.7|83326.7|83341.6|83316.6|56
1620978940000|2021-05-14 07:55:40|83345.7|83320.7|83337.5|83312.5|83347.4|83322.4|83335|83310|36
1620978950000|2021-05-14 07:55:50|83338.9|83313.9|83334.8|83309.8|83345.2|83313.9|83330.6|83295.2|41
1620978960000|2021-05-14 07:56:00|83334.9|83309.9|83323.7|83298.7|83336.2|83311.2|83320.2|83282.8|49
1620978970000|2021-05-14 07:56:10|83323.6|83298.6|83324.5|83299.5|83328.9|83303.9|83322.4|83297.4|49
1620978980000|2021-05-14 07:56:20|83324.6|83299.6|83315.7|83265.7|83325.9|83300.9|83313.7|83263.7|56
1620978990000|2021-05-14 07:56:30|83315.5|83265.5|83313.8|83263.8|83315.9|83279|83301|83263.8|40
1620979000000|2021-05-14 07:56:40|83315|83265|83303.3|83278.3|83315|83284|83301.4|83265|45
1620979010000|2021-05-14 07:56:50|83303.2|83278.2|83305.1|83280.1|83305.2|83280.2|83302.4|83277.4|32
1620979020000|2021-05-14 07:57:00|83304.7|83279.7|83309.9|83284.9|83309.9|83284.9|83301.3|83276.3|43
1620979030000|2021-05-14 07:57:10|83310.1|83285.1|83292.5|83267.5|83315.9|83285.1|83292.5|83256|55
1620979040000|2021-05-14 07:57:20|83293|83268|83287.3|83262.3|83301.3|83268|83283.2|83246.8|57
1620979050000|2021-05-14 07:57:30|83286.1|83261.1|83290.6|83265.6|83292.9|83267.9|83285.9|83260.9|54
1620979060000|2021-05-14 07:57:40|83291.5|83266.5|83292.2|83267.2|83292.6|83267.6|83289.6|83264.6|40
1620979070000|2021-05-14 07:57:50|83292.3|83267.3|83290.2|83265.2|83293.9|83268.9|83290.2|83265.2|33
1620979080000|2021-05-14 07:58:00|83289.7|83264.7|83284.8|83259.8|83293.3|83268.3|83284.7|83259.7|44
1620979090000|2021-05-14 07:58:10|83285.9|83260.9|83287.2|83262.2|83287.2|83262.2|83282.7|83257.7|41
1620979100000|2021-05-14 07:58:20|83287|83262|83287.2|83262.2|83287.2|83262.2|83284.8|83259.8|35
1620979110000|2021-05-14 07:58:30|83287.1|83262.1|83281.7|83256.7|83293.6|83262.1|83277.3|83240.6|38
1620979120000|2021-05-14 07:58:40|83280.5|83255.5|83285.2|83260.2|83287.1|83262.1|83280.1|83255.1|41
1620979130000|2021-05-14 07:58:50|83285.9|83260.9|83291.5|83266.5|83291.8|83266.8|83285.6|83260.6|35
1620979140000|2021-05-14 07:59:00|83292|83267|83290.2|83265.2|83292.3|83267.3|83288.5|83263.5|30
1620979150000|2021-05-14 07:59:10|83290.3|83265.3|83291.6|83266.6|83298.6|83273.6|83289.4|83264.4|42
1620979160000|2021-05-14 07:59:20|83292.7|83267.7|83299.2|83274.2|83312.9|83275.7|83290.3|83260.2|53
1620979170000|2021-05-14 07:59:30|83298.8|83273.8|83308.9|83283.9|83318|83284.3|83298.6|83263.7|54
1620979180000|2021-05-14 07:59:40|83307.6|83282.6|83302|83277|83308.2|83283.2|83301.9|83276.9|54
1620979190000|2021-05-14 07:59:50|83301.7|83276.7|83307.9|83282.9|83308.1|83283.1|83301.7|83276.7|61
1620979200000|2021-05-14 08:00:00|83310.6|83285.6|83357.9|83307.9|83357.9|83317.7|83310.6|83275.8|73
1620979210000|2021-05-14 08:00:10|83354.4|83304.4|83338.6|83313.6|83354.8|83317.5|83338.6|83302.4|53
1620979220000|2021-05-14 08:00:20|83346.8|83296.8|83349.9|83299.9|83351.4|83312.3|83331.3|83281.3|67
1620979230000|2021-05-14 08:00:30|83350.2|83300.2|83340.8|83315.8|83351.6|83317.5|83338.4|83300.2|52
1620979240000|2021-05-14 08:00:40|83340.5|83315.5|83338.7|83313.7|83355.5|83318.9|83336.9|83302.7|52
1620979250000|2021-05-14 08:00:50|83340|83315|83346.7|83321.7|83349.6|83324.6|83340|83315|48
1620979260000|2021-05-14 08:01:00|83345.1|83320.1|83334.8|83309.8|83345.1|83320.1|83332.3|83307.3|57
1620979270000|2021-05-14 08:01:10|83335.1|83310.1|83335.2|83310.2|83335.7|83310.7|83331.2|83306.2|46
1620979280000|2021-05-14 08:01:20|83337|83312|83336.9|83311.9|83337.6|83312.6|83332.4|83307.4|59
1620979290000|2021-05-14 08:01:30|83336.7|83311.7|83332|83307|83336.7|83311.7|83331|83306|47
1620979300000|2021-05-14 08:01:40|83332.3|83307.3|83331.1|83306.1|83340.8|83308.1|83324.2|83288.5|47
1620979310000|2021-05-14 08:01:50|83330.6|83305.6|83333.2|83308.2|83335.1|83310.1|83329.9|83304.9|45
1620979320000|2021-05-14 08:02:00|83332.2|83307.2|83329.1|83304.1|83333.7|83308.7|83327.8|83302.8|54
1620979330000|2021-05-14 08:02:10|83329.7|83304.7|83333.2|83308.2|83333.9|83308.9|83326.7|83301.7|49
1620979340000|2021-05-14 08:02:20|83332.1|83307.1|83329.3|83304.3|83333.3|83308.3|83329.3|83304.3|35
1620979350000|2021-05-14 08:02:30|83329.6|83304.6|83319.9|83294.9|83329.9|83304.9|83319.4|83294.4|50
1620979360000|2021-05-14 08:02:40|83320.5|83295.5|83310|83285|83320.7|83295.7|83305.4|83270.2|39
1620979370000|2021-05-14 08:02:50|83309.8|83284.8|83306|83281|83311.5|83286.5|83305.9|83280.9|45
1620979380000|2021-05-14 08:03:00|83306.3|83281.3|83304.8|83279.8|83320.3|83282.5|83304.7|83268.6|47
1620979390000|2021-05-14 08:03:10|83305.1|83280.1|83304.9|83279.9|83306.6|83281.6|83304|83279|32
1620979400000|2021-05-14 08:03:20|83303.3|83278.3|83302.3|83277.3|83316.2|83278.6|83298.8|83263.4|40
1620979410000|2021-05-14 08:03:30|83302.7|83277.7|83301.4|83276.4|83303.8|83278.8|83301.4|83276.4|35
1620979420000|2021-05-14 08:03:40|83301.9|83276.9|83304.8|83279.8|83304.8|83279.8|83301.3|83276.3|21
1620979430000|2021-05-14 08:03:50|83305.2|83280.2|83305|83280|83306.4|83281.4|83302.5|83277.5|33
1620979440000|2021-05-14 08:04:00|83304.3|83279.3|83312.2|83287.2|83313.1|83288.1|83303.9|83278.9|43
1620979450000|2021-05-14 08:04:10|83313.6|83288.6|83311.3|83286.3|83314.1|83289.1|83309.1|83284.1|52
1620979460000|2021-05-14 08:04:20|83311.1|83286.1|83317|83292|83317|83292|83308.7|83283.7|43
1620979470000|2021-05-14 08:04:30|83316|83291|83326.6|83301.6|83336.7|83302.1|83316|83283.3|45
1620979480000|2021-05-14 08:04:40|83328.4|83303.4|83321.1|83296.1|83328.4|83303.4|83320.7|83295.7|41
1620979490000|2021-05-14 08:04:50|83320.5|83295.5|83331.8|83306.8|83347.7|83309|83320.5|83290.4|45
1620979500000|2021-05-14 08:05:00|83331.4|83306.4|83337.6|83312.6|83338.5|83312.6|83327.6|83283.3|56
1620979510000|2021-05-14 08:05:10|83336.5|83311.5|83331.2|83306.2|83337.5|83312.5|83331.1|83306.1|61
1620979520000|2021-05-14 08:05:20|83331.5|83306.5|83339.9|83314.9|83341|83316|83330.8|83305.8|48
1620979530000|2021-05-14 08:05:30|83340.2|83315.2|83338|83313|83340.2|83315.2|83333|83308|54
1620979540000|2021-05-14 08:05:40|83338.2|83313.2|83336.3|83311.3|83338.4|83313.4|83333.1|83308.1|50
1620979550000|2021-05-14 08:05:50|83336.4|83311.4|83337.1|83312.1|83340.2|83314.5|83326.8|83286.2|54
1620979560000|2021-05-14 08:06:00|83336.9|83311.9|83367.4|83317.4|83367.6|83330.1|83336.9|83311.9|64
1620979570000|2021-05-14 08:06:10|83369.3|83319.3|83385|83335|83385.4|83340.7|83359.2|83317.4|59
1620979580000|2021-05-14 08:06:20|83385.5|83335.5|83387.1|83337.1|83387.1|83337.1|83381.1|83331.1|50
1620979590000|2021-05-14 08:06:30|83387|83337|83381.4|83356.4|83391.2|83357.2|83378.8|83336.1|58
1620979600000|2021-05-14 08:06:40|83381|83356|83376|83351|83389|83356.9|83375.4|83338.6|43
1620979610000|2021-05-14 08:06:50|83376.1|83351.1|83390.2|83365.2|83395.7|83365.2|83375.9|83345.7|56
1620979620000|2021-05-14 08:07:00|83388.5|83363.5|83378.2|83353.2|83393.2|83364.1|83378.2|83341.5|52
1620979630000|2021-05-14 08:07:10|83378.5|83353.5|83378.8|83353.8|83379.3|83354.3|83377|83352|38
1620979640000|2021-05-14 08:07:20|83378.7|83353.7|83384.8|83359.8|83386.2|83361.2|83378.4|83353.4|48
1620979650000|2021-05-14 08:07:30|83384.3|83359.3|83383.6|83358.6|83386.4|83361.4|83381.8|83356.8|36
1620979660000|2021-05-14 08:07:40|83383.5|83358.5|83380.1|83355.1|83387.1|83362.1|83378.4|83353.4|59
1620979670000|2021-05-14 08:07:50|83380|83355|83377.4|83352.4|83380.2|83355.2|83376.3|83351.3|42
1620979680000|2021-05-14 08:08:00|83377.6|83352.6|83382.7|83357.7|83391.1|83357.8|83377.6|83339.7|40
1620979690000|2021-05-14 08:08:10|83382.3|83357.3|83382.4|83357.4|83384.6|83359.6|83380.5|83355.5|42
1620979700000|2021-05-14 08:08:20|83382.5|83357.5|83389.3|83364.3|83389.9|83364.9|83382.5|83357.5|37
1620979710000|2021-05-14 08:08:30|83389.1|83364.1|83387.1|83362.1|83391.2|83366.2|83386.4|83361.4|37
1620979720000|2021-05-14 08:08:40|83387|83362|83389.1|83364.1|83389.9|83364.9|83386.8|83361.8|38
1620979730000|2021-05-14 08:08:50|83389|83364|83400.6|83375.6|83400.9|83375.9|83389|83364|51
1620979740000|2021-05-14 08:09:00|83399.6|83374.6|83398|83373|83402.5|83377.5|83396.4|83371.4|53
1620979750000|2021-05-14 08:09:10|83397.8|83372.8|83396.5|83371.5|83401.3|83376.3|83390.5|83365.5|52
1620979760000|2021-05-14 08:09:20|83396.4|83371.4|83399.2|83374.2|83404.5|83374.2|83390.7|83352.6|46
1620979770000|2021-05-14 08:09:30|83399.8|83374.8|83397.1|83372.1|83401.4|83376.4|83394.7|83369.7|52
1620979780000|2021-05-14 08:09:40|83396.5|83371.5|83406.6|83381.6|83424.8|83387.1|83396.2|83365.3|54
1620979790000|2021-05-14 08:09:50|83407|83382|83401.2|83376.2|83411.1|83382|83397.3|83356.9|57
1620979800000|2021-05-14 08:10:00|83400.4|83375.4|83397.7|83372.7|83421.3|83383.1|83397.7|83362.4|54
1620979810000|2021-05-14 08:10:10|83396.1|83371.1|83401.4|83351.4|83409.2|83371.8|83394.2|83348.8|44
1620979820000|2021-05-14 08:10:20|83400.4|83350.4|83411.9|83361.9|83414.2|83378.5|83386.5|83350.4|52
1620979830000|2021-05-14 08:10:30|83413.1|83363.1|83390.6|83365.6|83413.5|83373|83390.3|83356.1|49
1620979840000|2021-05-14 08:10:40|83390.3|83365.3|83396.1|83346.1|83399.1|83365.3|83383.9|83345.4|53
1620979850000|2021-05-14 08:10:50|83395.9|83345.9|83384.4|83359.4|83396.6|83359.4|83379.9|83344.1|41
1620979860000|2021-05-14 08:11:00|83383.7|83358.7|83376.1|83351.1|83398.1|83359.2|83372.4|83332.5|54
1620979870000|2021-05-14 08:11:10|83376.3|83351.3|83368.9|83343.9|83377.4|83352.4|83368.6|83343.6|42
1620979880000|2021-05-14 08:11:20|83369.1|83344.1|83367.2|83342.2|83369.1|83344.1|83366.8|83341.8|44
1620979890000|2021-05-14 08:11:30|83367.3|83342.3|83371.5|83346.5|83372.1|83347.1|83367.2|83342.2|36
1620979900000|2021-05-14 08:11:40|83371.3|83346.3|83391|83341|83391.9|83350.6|83370.3|83339.2|39
1620979910000|2021-05-14 08:11:50|83390.8|83340.8|83397.3|83347.3|83398.1|83348.1|83385.7|83335.7|59
1620979920000|2021-05-14 08:12:00|83397.4|83347.4|83399.7|83349.7|83399.7|83349.7|83394.4|83344.4|49
1620979930000|2021-05-14 08:12:10|83399.6|83349.6|83407.8|83357.8|83410.6|83360.6|83399.4|83349.4|60
1620979940000|2021-05-14 08:12:20|83407.5|83357.5|83412.2|83362.2|83412.2|83373.3|83396.4|83355.5|38
1620979950000|2021-05-14 08:12:30|83412.3|83362.3|83399.4|83374.4|83413.2|83375.6|83398.8|83362.3|36
1620979960000|2021-05-14 08:12:40|83398.8|83373.8|83398.2|83373.2|83399.6|83374.6|83395.7|83370.7|32
1620979970000|2021-05-14 08:12:50|83399.5|83374.5|83402.7|83377.7|83405.6|83380.6|83399.5|83374.5|42
1620979980000|2021-05-14 08:13:00|83402.9|83377.9|83400.4|83375.4|83403.2|83378.2|83399.1|83374.1|44
1620979990000|2021-05-14 08:13:10|83400.1|83375.1|83403.6|83378.6|83403.7|83378.7|83399.9|83374.9|29
1620980000000|2021-05-14 08:13:20|83403.4|83378.4|83415.8|83365.8|83416.1|83379.4|83401.3|83365.6|37
1620980010000|2021-05-14 08:13:30|83416.3|83366.3|83402.3|83377.3|83417.1|83379.3|83401.7|83366.3|26
1620980020000|2021-05-14 08:13:40|83402.7|83377.7|83402.6|83377.6|83404.2|83379.2|83401.9|83376.9|32
1620980030000|2021-05-14 08:13:50|83403.3|83378.3|83402.5|83377.5|83403.3|83378.3|83401.8|83376.8|16
1620980040000|2021-05-14 08:14:00|83402.2|83377.2|83400.2|83375.2|83412.9|83379.9|83396.6|83362.9|42
1620980050000|2021-05-14 08:14:10|83400.4|83375.4|83388.6|83363.6|83400.4|83375.4|83387|83362|42
1620980060000|2021-05-14 08:14:20|83388.3|83363.3|83384.4|83359.4|83396.3|83363.3|83383.2|83345.3|41
1620980070000|2021-05-14 08:14:30|83384.3|83359.3|83388.2|83338.2|83391|83359.6|83375.8|83337.7|53
1620980080000|2021-05-14 08:14:40|83386.3|83336.3|83399.9|83349.9|83399.9|83362.5|83384.8|83334.8|48
1620980090000|2021-05-14 08:14:50|83399.4|83349.4|83405.9|83355.9|83406|83365.9|83387.8|83348.3|50
1620980100000|2021-05-14 08:15:00|83406.4|83356.4|83400.1|83375.1|83413.2|83375.8|83395.5|83355.7|55
1620980110000|2021-05-14 08:15:10|83400.2|83375.2|83386.6|83361.6|83401.7|83376|83382.6|83350.3|44
1620980120000|2021-05-14 08:15:20|83386.4|83361.4|83409|83359|83409.4|83370.5|83382.1|83343.6|61
1620980130000|2021-05-14 08:15:30|83399.2|83374.2|83384.5|83359.5|83399.5|83374.5|83384.3|83359.3|55
1620980140000|2021-05-14 08:15:40|83383.8|83358.8|83379.8|83354.8|83396.7|83360.9|83379.8|83345.3|47
1620980150000|2021-05-14 08:15:50|83380.8|83355.8|83377.4|83352.4|83381.6|83356.6|83377.1|83352.1|34
1620980160000|2021-05-14 08:16:00|83377.5|83352.5|83393.5|83343.5|83393.7|83357.8|83376.8|83341.6|42
1620980170000|2021-05-14 08:16:10|83393.4|83343.4|83379.1|83354.1|83395.6|83360.3|83377.7|83338.7|53
1620980180000|2021-05-14 08:16:20|83379.8|83354.8|83379.5|83354.5|83380.7|83355.7|83378.9|83353.9|36
1620980190000|2021-05-14 08:16:30|83380.2|83355.2|83376.4|83351.4|83380.2|83355.2|83375.9|83350.9|30
1620980200000|2021-05-14 08:16:40|83376.5|83351.5|83362.5|83337.5|83380.6|83352.1|83362.4|83326|48
1620980210000|2021-05-14 08:16:50|83363|83338|83338.6|83313.6|83363.3|83338.3|83338.4|83303.7|54
1620980220000|2021-05-14 08:17:00|83339.3|83314.3|83349.5|83299.5|83353.9|83318.3|83337.8|83297.7|50
1620980230000|2021-05-14 08:17:10|83348.6|83298.6|83348.3|83298.3|83349.6|83299.6|83347.8|83297.8|41
1620980240000|2021-05-14 08:17:20|83349.1|83299.1|83355.9|83305.9|83356.3|83306.3|83347.6|83297.6|41
1620980250000|2021-05-14 08:17:30|83355.8|83305.8|83349.6|83324.6|83364.1|83324.7|83349.1|83305.2|50
1620980260000|2021-05-14 08:17:40|83349.3|83324.3|83341.4|83316.4|83359.7|83324.4|83341|83303.7|47
1620980270000|2021-05-14 08:17:50|83340.9|83315.9|83342|83317|83359.1|83318.6|83339.7|83305.2|38
1620980280000|2021-05-14 08:18:00|83342.7|83317.7|83342.4|83317.4|83345.8|83320.8|83342.1|83317.1|42
1620980290000|2021-05-14 08:18:10|83342.3|83317.3|83343.4|83318.4|83343.8|83318.8|83341.2|83316.2|38
1620980300000|2021-05-14 08:18:20|83343.1|83318.1|83344.2|83319.2|83345.1|83320.1|83343.1|83318.1|26
1620980310000|2021-05-14 08:18:30|83344.3|83319.3|83344.4|83319.4|83346.1|83321.1|83341.4|83316.4|45
1620980320000|2021-05-14 08:18:40|83344.6|83319.6|83348.7|83323.7|83348.7|83323.7|83342.8|83317.8|58
1620980330000|2021-05-14 08:18:50|83349|83324|83350.3|83325.3|83350.5|83325.5|83346.6|83321.6|36
1620980340000|2021-05-14 08:19:00|83350.4|83325.4|83343.2|83318.2|83364.3|83325.4|83342.9|83304.1|43
1620980350000|2021-05-14 08:19:10|83343.1|83318.1|83349.2|83324.2|83349.7|83324.7|83342.8|83317.8|48
1620980360000|2021-05-14 08:19:20|83349.5|83324.5|83352.2|83327.2|83353.9|83328.9|83349.4|83324.4|48
1620980370000|2021-05-14 08:19:30|83352.5|83327.5|83344|83319|83352.5|83327.5|83341.2|83316.2|44
1620980380000|2021-05-14 08:19:40|83344.1|83319.1|83344.4|83319.4|83348.4|83323.4|83343.1|83318.1|57
1620980390000|2021-05-14 08:19:50|83345|83320|83356.1|83331.1|83356.1|83331.1|83344.4|83319.4|47
1620980400000|2021-05-14 08:20:00|83356.5|83331.5|83341|83316|83358.1|83331.8|83340.9|83308.1|57
1620980410000|2021-05-14 08:20:10|83340.1|83315.1|83345.5|83320.5|83347.5|83322.5|83339.9|83314.9|55
1620980420000|2021-05-14 08:20:20|83345.4|83320.4|83349.2|83324.2|83351.3|83326.3|83343.9|83318.9|47
1620980430000|2021-05-14 08:20:30|83350.7|83325.7|83350.6|83325.6|83350.9|83325.9|83348.5|83323.5|37
1620980440000|2021-05-14 08:20:40|83350.7|83325.7|83352.3|83327.3|83352.9|83327.9|83350.6|83325.6|36
1620980450000|2021-05-14 08:20:50|83352.6|83327.6|83350.2|83325.2|83352.6|83327.6|83350.1|83325.1|36
1620980460000|2021-05-14 08:21:00|83350.3|83325.3|83337.8|83312.8|83353|83325.7|83336.8|83298.3|58
1620980470000|2021-05-14 08:21:10|83339.6|83314.6|83342.9|83317.9|83345.1|83320.1|83339.1|83314.1|51
1620980480000|2021-05-14 08:21:20|83343.2|83318.2|83341.9|83316.9|83346.2|83321.2|83339.9|83314.9|42
1620980490000|2021-05-14 08:21:30|83341.8|83316.8|83339.6|83314.6|83342.4|83317.4|83339.4|83314.4|43
1620980500000|2021-05-14 08:21:40|83339.2|83314.2|83337.5|83312.5|83339.7|83314.7|83331.2|83306.2|47
1620980510000|2021-05-14 08:21:50|83337.9|83312.9|83336.4|83311.4|83339.1|83314.1|83336.1|83311.1|37
1620980520000|2021-05-14 08:22:00|83336.7|83311.7|83335.5|83310.5|83336.7|83311.7|83334.7|83309.7|38
1620980530000|2021-05-14 08:22:10|83334.7|83309.7|83336.8|83311.8|83336.9|83311.9|83329.4|83304.4|44
1620980540000|2021-05-14 08:22:20|83336.4|83311.4|83335.6|83310.6|83339.1|83314.1|83333.1|83308.1|67
1620980550000|2021-05-14 08:22:30|83334.3|83309.3|83339.3|83314.3|83339.3|83314.3|83332.2|83307.2|50
1620980560000|2021-05-14 08:22:40|83339|83314|83341.2|83316.2|83341.5|83316.5|83338.1|83313.1|48
1620980570000|2021-05-14 08:22:50|83337.9|83312.9|83311.8|83286.8|83338|83313|83311.8|83275.7|57
1620980580000|2021-05-14 08:23:00|83312.1|83287.1|83305.4|83280.4|83323.1|83288|83303.3|83267.4|54
1620980590000|2021-05-14 08:23:10|83305.3|83280.3|83314.6|83264.6|83314.6|83280.6|83298.2|83260.4|45
1620980600000|2021-05-14 08:23:20|83313.8|83263.8|83307.4|83282.4|83314.3|83282.8|83301.4|83263.7|49
1620980610000|2021-05-14 08:23:30|83307.5|83282.5|83301.1|83276.1|83307.5|83282.5|83299.1|83274.1|49
1620980620000|2021-05-14 08:23:40|83299.7|83274.7|83301.3|83276.3|83302.4|83277.4|83299.6|83274.6|47
1620980630000|2021-05-14 08:23:50|83301.2|83276.2|83300.6|83275.6|83305.8|83280.8|83299.8|83274.8|52
1620980640000|2021-05-14 08:24:00|83300.5|83275.5|83299.1|83274.1|83300.9|83275.9|83298.9|83273.9|42
1620980650000|2021-05-14 08:24:10|83298.5|83273.5|83292.1|83267.1|83307.5|83273.5|83291.5|83255.3|50
1620980660000|2021-05-14 08:24:20|83291.8|83266.8|83292.9|83267.9|83293.2|83268.2|83290.6|83265.6|48
1620980670000|2021-05-14 08:24:30|83292.7|83267.7|83291.6|83266.6|83292.7|83267.7|83291.5|83266.5|28
1620980680000|2021-05-14 08:24:40|83291.4|83266.4|83287.3|83262.3|83293.5|83268.5|83286.3|83261.3|44
1620980690000|2021-05-14 08:24:50|83287.6|83262.6|83282.2|83257.2|83294.4|83267.9|83281.6|83243.8|53
1620980700000|2021-05-14 08:25:00|83282.4|83257.4|83286.1|83261.1|83288.2|83263.2|83282.4|83257.4|50
1620980710000|2021-05-14 08:25:10|83286.7|83261.7|83275.2|83250.2|83286.7|83261.7|83274.8|83249.8|61
1620980720000|2021-05-14 08:25:20|83275|83250|83272.4|83247.4|83275.7|83250.7|83272.3|83247.3|35
1620980730000|2021-05-14 08:25:30|83272.6|83247.6|83272.3|83247.3|83273.7|83248.7|83270.9|83245.9|45
1620980740000|2021-05-14 08:25:40|83272.2|83247.2|83265.8|83240.8|83272.2|83247.2|83264.8|83239.8|55
1620980750000|2021-05-14 08:25:50|83265.5|83240.5|83265.9|83240.9|83265.9|83240.9|83259.8|83234.8|46
1620980760000|2021-05-14 08:26:00|83264.2|83239.2|83273.2|83248.2|83273.9|83248.9|83262.6|83237.6|60
1620980770000|2021-05-14 08:26:10|83273.3|83248.3|83274.7|83249.7|83276.1|83251.1|83266.6|83241.6|58
1620980780000|2021-05-14 08:26:20|83274.9|83249.9|83278.1|83253.1|83282.3|83257.3|83274.5|83249.5|55
1620980790000|2021-05-14 08:26:30|83277.5|83252.5|83279.5|83254.5|83283.2|83258.2|83277.2|83252.2|58
1620980800000|2021-05-14 08:26:40|83279|83254|83280.8|83255.8|83282.6|83257.6|83278.8|83253.8|36
1620980810000|2021-05-14 08:26:50|83280.1|83255.1|83282.6|83257.6|83284.5|83259.5|83279.7|83254.7|35
1620980820000|2021-05-14 08:27:00|83283.1|83258.1|83279.8|83254.8|83285.1|83260.1|83275.4|83250.4|55
1620980830000|2021-05-14 08:27:10|83280.9|83255.9|83274.3|83249.3|83282.5|83257.5|83272.2|83247.2|57
1620980840000|2021-05-14 08:27:20|83274|83249|83277.2|83252.2|83278.6|83253.6|83269.9|83244.9|51
1620980850000|2021-05-14 08:27:30|83277.5|83252.5|83273.1|83248.1|83277.9|83252.9|83273.1|83248.1|54
1620980860000|2021-05-14 08:27:40|83274.8|83249.8|83268.7|83243.7|83275.3|83250.3|83268.7|83243.7|55
1620980870000|2021-05-14 08:27:50|83269.3|83244.3|83264.7|83239.7|83270.3|83245.3|83263.7|83238.7|42
1620980880000|2021-05-14 08:28:00|83265.2|83240.2|83225.7|83200.7|83265.5|83240.5|83225.4|83192|61
1620980890000|2021-05-14 08:28:10|83226.3|83201.3|83222.9|83197.9|83227.6|83202.6|83221.1|83196.1|59
1620980900000|2021-05-14 08:28:20|83222.4|83197.4|83224.8|83199.8|83226.5|83201.5|83219.5|83194.5|59
1620980910000|2021-05-14 08:28:30|83225.5|83200.5|83221.6|83196.6|83225.8|83200.8|83221.3|83196.3|50
1620980920000|2021-05-14 08:28:40|83222|83197|83228.5|83203.5|83229.1|83204.1|83221.9|83196.9|45
1620980930000|2021-05-14 08:28:50|83228|83203|83227.3|83202.3|83228|83203|83227.1|83202.1|40
1620980940000|2021-05-14 08:29:00|83227.2|83202.2|83226.9|83201.9|83227.7|83202.7|83226.4|83201.4|45
1620980950000|2021-05-14 08:29:10|83226.8|83201.8|83229.2|83204.2|83229.7|83204.7|83226.3|83201.3|40
1620980960000|2021-05-14 08:29:20|83229.3|83204.3|83230.7|83205.7|83233.8|83208.8|83228|83203|53
1620980970000|2021-05-14 08:29:30|83230.8|83205.8|83230.5|83205.5|83231.8|83206.8|83230.2|83205.2|31
1620980980000|2021-05-14 08:29:40|83230.8|83205.8|83230.5|83205.5|83232.7|83207.7|83230.5|83205.5|34
1620980990000|2021-05-14 08:29:50|83231.2|83206.2|83219.2|83194.2|83231.6|83206.6|83218.1|83193.1|39
1620981000000|2021-05-14 08:30:00|83219.4|83194.4|83220.5|83195.5|83221.1|83196.1|83218.5|83193.5|53
1620981010000|2021-05-14 08:30:10|83222|83197|83223.8|83198.8|83225.4|83200.4|83221.6|83196.6|42
1620981020000|2021-05-14 08:30:20|83225.3|83200.3|83229.5|83204.5|83232.4|83207.4|83224.8|83199.8|45
1620981030000|2021-05-14 08:30:30|83229.4|83204.4|83220.3|83195.3|83229.8|83204.8|83219.5|83194.5|52
1620981040000|2021-05-14 08:30:40|83221.2|83196.2|83221.1|83196.1|83222.6|83197.6|83220|83195|32
1620981050000|2021-05-14 08:30:50|83220.9|83195.9|83218.5|83193.5|83221.1|83196.1|83218.5|83193.5|37
1620981060000|2021-05-14 08:31:00|83218.6|83193.6|83226.5|83201.5|83240.7|83202.8|83214.6|83188.1|56
1620981070000|2021-05-14 08:31:10|83226|83201|83223.2|83198.2|83226|83201|83222.5|83197.5|45
1620981080000|2021-05-14 08:31:20|83223.3|83198.3|83214.1|83189.1|83224.2|83199.2|83212.9|83187.9|40
1620981090000|2021-05-14 08:31:30|83214|83189|83209.6|83184.6|83214.6|83189.6|83209.6|83184.6|45
1620981100000|2021-05-14 08:31:40|83209.1|83184.1|83216.3|83166.3|83216.7|83187.8|83203.5|83163.9|42
1620981110000|2021-05-14 08:31:50|83216.8|83166.8|83189.9|83164.9|83217|83177.8|83189.9|83156.8|63
1620981120000|2021-05-14 08:32:00|83191.9|83166.9|83189.8|83164.8|83192.5|83167.5|83186.5|83161.5|60
1620981130000|2021-05-14 08:32:10|83189.6|83164.6|83186.6|83161.6|83193.6|83168.6|83185.2|83160.2|56
1620981140000|2021-05-14 08:32:20|83187.3|83162.3|83190.5|83165.5|83191.3|83166.3|83186.8|83161.8|38
1620981150000|2021-05-14 08:32:30|83190.6|83165.6|83187.3|83162.3|83192.4|83167.4|83187|83162|53
1620981160000|2021-05-14 08:32:40|83188.4|83163.4|83178.3|83153.3|83188.7|83163.7|83177.9|83152.9|48
1620981170000|2021-05-14 08:32:50|83177.8|83152.8|83167.2|83142.2|83183.5|83154|83165|83132.4|60
1620981180000|2021-05-14 08:33:00|83167.1|83142.1|83166|83141|83167.7|83142.7|83162.3|83137.3|43
1620981190000|2021-05-14 08:33:10|83166.3|83141.3|83165.4|83140.4|83167.8|83142.8|83164.2|83139.2|40
1620981200000|2021-05-14 08:33:20|83165.1|83140.1|83171.7|83146.7|83171.8|83146.8|83164.3|83139.3|47
1620981210000|2021-05-14 08:33:30|83171.6|83146.6|83175.1|83150.1|83175.2|83150.2|83167.3|83142.3|55
1620981220000|2021-05-14 08:33:40|83175.3|83150.3|83141.1|83116.1|83175.6|83150.6|83133.7|83108.7|65
1620981230000|2021-05-14 08:33:50|83140.7|83115.7|83138.1|83113.1|83141.1|83116.1|83136|83111|51
1620981240000|2021-05-14 08:34:00|83140|83115|83143.2|83118.2|83143.7|83118.7|83137.6|83112.6|51
1620981250000|2021-05-14 08:34:10|83143.3|83118.3|83138.3|83113.3|83143.6|83118.6|83137.8|83112.8|44
1620981260000|2021-05-14 08:34:20|83138.4|83113.4|83133.7|83108.7|83138.4|83113.4|83131.9|83106.9|49
1620981270000|2021-05-14 08:34:30|83132.4|83107.4|83130.1|83105.1|83146|83107.4|83120.4|83088.9|59
1620981280000|2021-05-14 08:34:40|83130.8|83105.8|83140.1|83090.1|83141.7|83106.6|83118.8|83088.4|56
1620981290000|2021-05-14 08:34:50|83140.2|83090.2|83137.8|83087.8|83140.2|83101.3|83124.1|83086.8|51
1620981300000|2021-05-14 08:35:00|83137.4|83087.4|83127.6|83102.6|83141.5|83103.6|83124.5|83087.4|52
1620981310000|2021-05-14 08:35:10|83127|83102|83124.4|83099.4|83141.5|83102.3|83118|83090.6|37
1620981320000|2021-05-14 08:35:20|83123.7|83098.7|83123.3|83098.3|83128|83103|83122.9|83097.9|31
1620981330000|2021-05-14 08:35:30|83118.5|83093.5|83106.5|83081.5|83118.5|83093.5|83102.6|83064.1|52
1620981340000|2021-05-14 08:35:40|83106.7|83081.7|83117.4|83092.4|83130.5|83094.8|83104.9|83075.9|38
1620981350000|2021-05-14 08:35:50|83117.6|83092.6|83116.4|83066.4|83122.1|83092.8|83103.8|83064.8|48
1620981360000|2021-05-14 08:36:00|83102.8|83077.8|83104.4|83079.4|83108.2|83083.2|83102.8|83077.8|41
1620981370000|2021-05-14 08:36:10|83104.6|83079.6|83101.4|83076.4|83106.7|83081.7|83101.4|83076.4|38
1620981380000|2021-05-14 08:36:20|83101.5|83076.5|83095.3|83070.3|83102.2|83077.2|83093.4|83068.4|48
1620981390000|2021-05-14 08:36:30|83094.9|83069.9|83087.6|83062.6|83099.5|83070.1|83085.4|83048.5|60
1620981400000|2021-05-14 08:36:40|83086.2|83061.2|83089.4|83064.4|83090.1|83065.1|83085.4|83060.4|37
1620981410000|2021-05-14 08:36:50|83089.2|83064.2|83097|83072|83114.7|83074.5|83089|83059.7|49
1620981420000|2021-05-14 08:37:00|83096.7|83071.7|83094.2|83069.2|83098.4|83073.4|83089.4|83064.4|53
1620981430000|2021-05-14 08:37:10|83097.2|83072.2|83094|83069|83098.2|83073.2|83092.5|83067.5|56
1620981440000|2021-05-14 08:37:20|83093.2|83068.2|83088.9|83063.9|83093.7|83068.7|83087.5|83062.5|41
1620981450000|2021-05-14 08:37:30|83089.2|83064.2|83085.1|83060.1|83092.2|83067.2|83085.1|83060.1|51
1620981460000|2021-05-14 08:37:40|83084.3|83059.3|83090.3|83065.3|83091.8|83066.8|83084.3|83059.3|47
1620981470000|2021-05-14 08:37:50|83090.5|83065.5|83095.8|83070.8|83097.1|83072.1|83090.5|83065.5|51
1620981480000|2021-05-14 08:38:00|83095.7|83070.7|83103.7|83053.7|83107.1|83071.6|83091.7|83053.3|49
1620981490000|2021-05-14 08:38:10|83103.8|83053.8|83087.8|83062.8|83103.8|83067.7|83086|83053.6|58
1620981500000|2021-05-14 08:38:20|83087.1|83062.1|83091.8|83066.8|83091.8|83066.8|83087.1|83062.1|38
1620981510000|2021-05-14 08:38:30|83091.6|83066.6|83099.2|83074.2|83109.2|83074.3|83091.5|83059.2|43
1620981520000|2021-05-14 08:38:40|83099.5|83074.5|83095.6|83070.6|83113.9|83077.8|83095.3|83063.3|53
1620981530000|2021-05-14 08:38:50|83093.8|83068.8|83094.2|83069.2|83097.1|83072.1|83093.8|83068.8|36
1620981540000|2021-05-14 08:39:00|83094.1|83069.1|83100.4|83075.4|83100.4|83075.4|83093.4|83068.4|43
1620981550000|2021-05-14 08:39:10|83100.2|83075.2|83100.3|83075.3|83101.4|83076.4|83098.4|83073.4|48
1620981560000|2021-05-14 08:39:20|83100.6|83075.6|83100.4|83075.4|83104.3|83079.3|83100.4|83075.4|48
1620981570000|2021-05-14 08:39:30|83100.7|83075.7|83097.4|83072.4|83101.1|83076.1|83091|83066|41
1620981580000|2021-05-14 08:39:40|83097.5|83072.5|83098.9|83073.9|83099.5|83074.5|83096.8|83071.8|44
1620981590000|2021-05-14 08:39:50|83098.8|83073.8|83097.6|83072.6|83099|83074|83097.2|83072.2|34
1620981600000|2021-05-14 08:40:00|83097.9|83072.9|83121.3|83071.3|83121.6|83083.3|83097.9|83063.5|53
1620981610000|2021-05-14 08:40:10|83119.4|83069.4|83134.3|83084.3|83134.4|83095.3|83118.8|83068.8|58
1620981620000|2021-05-14 08:40:20|83135.5|83085.5|83129.5|83104.5|83143.1|83107.1|83124|83082.4|59
1620981630000|2021-05-14 08:40:30|83129.2|83104.2|83137.1|83087.1|83138.2|83104.2|83123.8|83082.1|51
1620981640000|2021-05-14 08:40:40|83136|83086|83147.7|83097.7|83149.1|83107.8|83131|83086|48
1620981650000|2021-05-14 08:40:50|83146.9|83096.9|83149.3|83099.3|83149.5|83099.5|83145|83095|39
1620981660000|2021-05-14 08:41:00|83149.1|83099.1|83137.4|83087.4|83151|83101|83136.9|83086.9|50
1620981670000|2021-05-14 08:41:10|83137.3|83087.3|83129.4|83104.4|83140.3|83105|83127.8|83087.3|51
1620981680000|2021-05-14 08:41:20|83129.3|83104.3|83148|83098|83148.8|83110.4|83128.4|83090.7|36
1620981690000|2021-05-14 08:41:30|83148.8|83098.8|83151|83101|83152|83102|83147.9|83097.9|33
1620981700000|2021-05-14 08:41:40|83151.2|83101.2|83147.4|83097.4|83151.6|83101.6|83146.7|83096.7|35
1620981710000|2021-05-14 08:41:50|83147.2|83097.2|83148.1|83098.1|83152.5|83115.8|83136.4|83097.2|51
1620981720000|2021-05-14 08:42:00|83148.2|83098.2|83140.6|83115.6|83148.2|83118|83136.2|83097.4|55
1620981730000|2021-05-14 08:42:10|83141.6|83116.6|83142.9|83117.9|83160.6|83122.3|83140.9|83105.3|61
1620981740000|2021-05-14 08:42:20|83142.4|83117.4|83143|83118|83144.5|83119.5|83142.4|83117.4|33
1620981750000|2021-05-14 08:42:30|83142.9|83117.9|83139.7|83114.7|83143.5|83118.5|83138.8|83113.8|35
1620981760000|2021-05-14 08:42:40|83139.6|83114.6|83149|83099|83153.5|83116.1|83139.6|83099|34
1620981770000|2021-05-14 08:42:50|83149.2|83099.2|83150.5|83100.5|83150.5|83100.5|83147|83097|50
1620981780000|2021-05-14 08:43:00|83150|83100|83151.5|83101.5|83151.7|83101.7|83150|83100|35
1620981790000|2021-05-14 08:43:10|83151.7|83101.7|83146.4|83096.4|83151.8|83101.8|83146.4|83096.4|23
1620981800000|2021-05-14 08:43:20|83146.9|83096.9|83166.4|83116.4|83166.4|83116.4|83144.3|83094.3|46
1620981810000|2021-05-14 08:43:30|83166.6|83116.6|83164.6|83114.6|83167.1|83117.1|83162.9|83112.9|54
1620981820000|2021-05-14 08:43:40|83165|83115|83162|83112|83165.3|83115.3|83160.3|83110.3|37
1620981830000|2021-05-14 08:43:50|83161.9|83111.9|83148.1|83123.1|83162.2|83126.1|83146.6|83111.6|37
1620981840000|2021-05-14 08:44:00|83148.7|83123.7|83157.7|83132.7|83161.3|83136.3|83148.6|83123.6|51
1620981850000|2021-05-14 08:44:10|83157.9|83132.9|83158.3|83133.3|83161.2|83136.2|83155.4|83130.4|49
1620981860000|2021-05-14 08:44:20|83158.4|83133.4|83152.8|83127.8|83161|83136|83152.6|83127.6|49
1620981870000|2021-05-14 08:44:30|83152.9|83127.9|83186.1|83136.1|83188|83138|83152.4|83118.3|53
1620981880000|2021-05-14 08:44:40|83186.7|83136.7|83173.6|83148.6|83186.9|83149.3|83172.7|83134.8|49
1620981890000|2021-05-14 08:44:50|83173.4|83148.4|83178.6|83128.6|83184|83148.5|83169.2|83128.1|52
1620981900000|2021-05-14 08:45:00|83178.4|83128.4|83181.3|83131.3|83181.6|83131.6|83178.1|83128.1|48
1620981910000|2021-05-14 08:45:10|83181|83131|83166.3|83141.3|83182.2|83145.3|83164.2|83126.7|50
1620981920000|2021-05-14 08:45:20|83166.5|83141.5|83156.8|83131.8|83172.5|83145|83156|83121.3|50
1620981930000|2021-05-14 08:45:30|83155.3|83130.3|83154.6|83129.6|83159.3|83134.3|83153.7|83128.7|45
1620981940000|2021-05-14 08:45:40|83154.8|83129.8|83157.4|83132.4|83157.9|83132.9|83153.5|83128.5|21
1620981950000|2021-05-14 08:45:50|83157.3|83132.3|83158.1|83133.1|83158.5|83133.5|83155.8|83130.8|25
1620981960000|2021-05-14 08:46:00|83158.4|83133.4|83160.3|83135.3|83163.3|83138.3|83158.4|83133.4|43
1620981970000|2021-05-14 08:46:10|83161|83136|83156.1|83131.1|83162|83137|83154.7|83129.7|43
1620981980000|2021-05-14 08:46:20|83155.6|83130.6|83155.6|83130.6|83156.9|83131.9|83155|83130|29
1620981990000|2021-05-14 08:46:30|83155.8|83130.8|83156.6|83131.6|83156.6|83131.6|83154.1|83129.1|32
1620982000000|2021-05-14 08:46:40|83155|83130|83160.9|83135.9|83171.1|83136.6|83153.6|83119.5|29
1620982010000|2021-05-14 08:46:50|83161.8|83136.8|83154|83129|83161.8|83136.8|83153.8|83128.8|35
1620982020000|2021-05-14 08:47:00|83153.4|83128.4|83153.4|83128.4|83156.7|83131.7|83149.6|83124.6|49
1620982030000|2021-05-14 08:47:10|83153.5|83128.5|83152.8|83127.8|83154.1|83129.1|83150.7|83125.7|30
1620982040000|2021-05-14 08:47:20|83152.4|83127.4|83151.8|83126.8|83153.4|83128.4|83150.4|83125.4|44
1620982050000|2021-05-14 08:47:30|83147.7|83122.7|83131.5|83106.5|83148|83123|83131.4|83094.1|54
1620982060000|2021-05-14 08:47:40|83131.7|83106.7|83137.7|83112.7|83140.4|83115.4|83131|83106|36
1620982070000|2021-05-14 08:47:50|83138|83113|83139.5|83089.5|83139.8|83113.3|83128.7|83086.5|46
1620982080000|2021-05-14 08:48:00|83139.4|83089.4|83115.8|83065.8|83139.6|83089.6|83115.8|83065.8|43
1620982090000|2021-05-14 08:48:10|83117.5|83067.5|83120.7|83070.7|83121.1|83071.1|83115.7|83065.7|32
1620982100000|2021-05-14 08:48:20|83119.8|83069.8|83119.1|83069.1|83121.9|83071.9|83116.4|83066.4|28
1620982110000|2021-05-14 08:48:30|83119.6|83069.6|83142.9|83092.9|83152.7|83102.7|83119.2|83069.2|56
1620982120000|2021-05-14 08:48:40|83139.4|83089.4|83120.3|83070.3|83143|83093|83118.5|83068.5|62
1620982130000|2021-05-14 08:48:50|83119.7|83069.7|83103.8|83078.8|83119.7|83080.6|83103.4|83063.1|53
1620982140000|2021-05-14 08:49:00|83104.5|83079.5|83113.8|83088.8|83129.1|83091.4|83103.7|83069.1|42
1620982150000|2021-05-14 08:49:10|83114.1|83089.1|83110.7|83085.7|83126.3|83089.1|83109.5|83067.2|49
1620982160000|2021-05-14 08:49:20|83111.1|83086.1|83113.5|83088.5|83127.4|83091|83110.2|83074|43
1620982170000|2021-05-14 08:49:30|83113.2|83088.2|83122.6|83072.6|83125.6|83088.2|83113.1|83071.3|39
1620982180000|2021-05-14 08:49:40|83122.7|83072.7|83120.2|83070.2|83123.4|83073.4|83119.1|83069.1|46
1620982190000|2021-05-14 08:49:50|83119.9|83069.9|83132.6|83082.6|83132.7|83082.7|83119.6|83069.6|55
1620982200000|2021-05-14 08:50:00|83133.1|83083.1|83125.5|83100.5|83133.1|83102.8|83118.3|83083.1|54
1620982210000|2021-05-14 08:50:10|83125.9|83100.9|83126.8|83101.8|83129.6|83104.6|83125.7|83100.7|41
1620982220000|2021-05-14 08:50:20|83127.8|83102.8|83118.4|83093.4|83138.8|83105.1|83117.1|83078.4|58
1620982230000|2021-05-14 08:50:30|83118|83093|83123.8|83073.8|83126.7|83094.3|83113.9|83073.7|49
1620982240000|2021-05-14 08:50:40|83122.2|83072.2|83123.3|83073.3|83125.5|83075.5|83121.8|83071.8|51
1620982250000|2021-05-14 08:50:50|83123.2|83073.2|83111.2|83086.2|83123.9|83086.2|83108.9|83070.9|32
1620982260000|2021-05-14 08:51:00|83111|83086|83109.5|83084.5|83111.9|83086.9|83108.6|83083.6|51
1620982270000|2021-05-14 08:51:10|83110|83085|83107.9|83082.9|83110.1|83085.1|83104.6|83079.6|56
1620982280000|2021-05-14 08:51:20|83108|83083|83103.2|83078.2|83110.5|83085.5|83102.8|83077.8|47
1620982290000|2021-05-14 08:51:30|83103.4|83078.4|83110.2|83060.2|83114.2|83078.7|83100.7|83059.5|44
1620982300000|2021-05-14 08:51:40|83109.9|83059.9|83092.8|83067.8|83109.9|83071.5|83092.8|83059.7|50
1620982310000|2021-05-14 08:51:50|83092.9|83067.9|83096.5|83071.5|83096.9|83071.9|83088.1|83063.1|41
1620982320000|2021-05-14 08:52:00|83096.4|83071.4|83097.6|83072.6|83123.6|83088.6|83095.8|83062.8|52
1620982330000|2021-05-14 08:52:10|83097.3|83072.3|83096.7|83071.7|83100.2|83075.2|83096.1|83071.1|41
1620982340000|2021-05-14 08:52:20|83097.6|83072.6|83095.8|83070.8|83097.7|83072.7|83094.9|83069.9|42
1620982350000|2021-05-14 08:52:30|83096|83071|83093.7|83068.7|83097|83072|83092.8|83067.8|28
1620982360000|2021-05-14 08:52:40|83092.9|83067.9|83094.3|83069.3|83094.4|83069.4|83088.8|83063.8|42
1620982370000|2021-05-14 08:52:50|83093.6|83068.6|83094.5|83069.5|83111.4|83072|83092.9|83059.5|40
1620982380000|2021-05-14 08:53:00|83094|83069|83107.9|83082.9|83107.9|83082.9|83094|83069|53
1620982390000|2021-05-14 08:53:10|83108.6|83083.6|83098.8|83073.8|83108.6|83083.6|83098.2|83073.2|47
1620982400000|2021-05-14 08:53:20|83098.6|83073.6|83102.1|83077.1|83103.8|83078.8|83098.6|83073.6|38
1620982410000|2021-05-14 08:53:30|83101.8|83076.8|83108.2|83083.2|83108.2|83083.2|83101.3|83076.3|36
1620982420000|2021-05-14 08:53:40|83108|83083|83103.4|83078.4|83108|83083|83103.3|83078.3|22
1620982430000|2021-05-14 08:53:50|83101.7|83076.7|83103|83078|83103.7|83078.7|83099.9|83074.9|28
1620982440000|2021-05-14 08:54:00|83102|83077|83100|83075|83102.5|83077.5|83098.4|83073.4|40
1620982450000|2021-05-14 08:54:10|83100.1|83075.1|83120.7|83070.7|83120.7|83081.7|83096.5|83068.8|40
1620982460000|2021-05-14 08:54:20|83119.2|83069.2|83122.2|83072.2|83122.7|83072.7|83119.2|83069.2|38
1620982470000|2021-05-14 08:54:30|83122.3|83072.3|83115.2|83090.2|83134.3|83094.9|83108.9|83072.3|43
1620982480000|2021-05-14 08:54:40|83115.5|83090.5|83114.3|83089.3|83115.8|83090.8|83111.2|83086.2|33
1620982490000|2021-05-14 08:54:50|83113.6|83088.6|83111.1|83086.1|83114.7|83089.7|83110.5|83085.5|37
1620982500000|2021-05-14 08:55:00|83110.9|83085.9|83104|83079|83110.9|83085.9|83102.4|83077.4|44
1620982510000|2021-05-14 08:55:10|83104.2|83079.2|83099.8|83074.8|83104.9|83079.9|83097.5|83072.5|42
1620982520000|2021-05-14 08:55:20|83100.5|83075.5|83092.4|83067.4|83107.4|83075.5|83091.8|83055|26
1620982530000|2021-05-14 08:55:30|83092.6|83067.6|83092.3|83067.3|83093.9|83068.9|83089.4|83064.4|39
1620982540000|2021-05-14 08:55:40|83092.1|83067.1|83087.8|83062.8|83092.7|83067.7|83082|83057|40
1620982550000|2021-05-14 08:55:50|83087.4|83062.4|83084.2|83059.2|83087.4|83062.4|83083.8|83058.8|36
1620982560000|2021-05-14 08:56:00|83084.6|83059.6|83085.8|83060.8|83086.2|83061.2|83081.8|83056.8|41
1620982570000|2021-05-14 08:56:10|83086.1|83061.1|83095.4|83070.4|83099.5|83071.8|83085.8|83049.5|59
1620982580000|2021-05-14 08:56:20|83095.9|83070.9|83095.6|83070.6|83097.5|83072.5|83094.4|83069.4|46
1620982590000|2021-05-14 08:56:30|83094.7|83069.7|83083.2|83058.2|83094.7|83069.7|83080.9|83055.9|49
1620982600000|2021-05-14 08:56:40|83082.4|83057.4|83082.1|83057.1|83082.4|83057.4|83080.5|83055.5|40
1620982610000|2021-05-14 08:56:50|83082|83057|83074.3|83049.3|83086.8|83057.8|83072.3|83033.5|45
1620982620000|2021-05-14 08:57:00|83074.9|83049.9|83075.6|83050.6|83078.1|83053.1|83073.5|83048.5|37
1620982630000|2021-05-14 08:57:10|83074.8|83049.8|83075.9|83050.9|83076.5|83051.5|83073.2|83048.2|36
1620982640000|2021-05-14 08:57:20|83076|83051|83076.8|83051.8|83077.7|83052.7|83075.7|83050.7|24
1620982650000|2021-05-14 08:57:30|83077.1|83052.1|83076.9|83051.9|83078.6|83053.6|83076.9|83051.9|25
1620982660000|2021-05-14 08:57:40|83076.4|83051.4|83077.6|83052.6|83082.5|83057.5|83076.4|83051.4|50
1620982670000|2021-05-14 08:57:50|83077.9|83052.9|83074.2|83049.2|83078|83053|83074.1|83049.1|40
1620982680000|2021-05-14 08:58:00|83073.8|83048.8|83074.6|83049.6|83077.9|83052.9|83073.7|83048.7|42
1620982690000|2021-05-14 08:58:10|83074.5|83049.5|83078.4|83053.4|83078.8|83053.8|83072.5|83047.5|54
1620982700000|2021-05-14 08:58:20|83078.6|83053.6|83080|83055|83081.3|83056.3|83078.6|83053.6|35
1620982710000|2021-05-14 08:58:30|83080.1|83055.1|83081.8|83056.8|83082.4|83057.4|83078.6|83053.6|31
1620982720000|2021-05-14 08:58:40|83081.1|83056.1|83084.4|83059.4|83084.4|83059.4|83079.3|83054.3|40
1620982730000|2021-05-14 08:58:50|83084.2|83059.2|83079.4|83054.4|83084.5|83059.5|83077.3|83052.3|52
1620982740000|2021-05-14 08:59:00|83078.7|83053.7|83067.2|83042.2|83082.1|83055.2|83064.1|83030.7|53
1620982750000|2021-05-14 08:59:10|83066.9|83041.9|83081.4|83031.4|83081.4|83044.9|83063.4|83031.4|42
1620982760000|2021-05-14 08:59:20|83082.1|83032.1|83070|83045|83082.1|83045.1|83067.2|83031.1|39
1620982770000|2021-05-14 08:59:30|83069.8|83044.8|83068.8|83043.8|83071.3|83046.3|83067|83042|49
1620982780000|2021-05-14 08:59:40|83068.7|83043.7|83067.7|83042.7|83070.2|83045.2|83061|83036|44
1620982790000|2021-05-14 08:59:50|83067.3|83042.3|83070.3|83045.3|83072.9|83047.9|83067.3|83042.3|48
1620982800000|2021-05-14 09:00:00|83070.1|83045.1|83063.7|83038.7|83070.2|83045.2|83063.7|83038.7|53
1620982810000|2021-05-14 09:00:10|83065.3|83040.3|83067|83042|83070.8|83045.8|83064.9|83039.9|47
1620982820000|2021-05-14 09:00:20|83066.9|83041.9|83067.9|83042.9|83069.2|83044.2|83066.8|83041.8|34
1620982830000|2021-05-14 09:00:30|83068.3|83043.3|83066.6|83041.6|83069.3|83044.3|83063.2|83038.2|45
1620982840000|2021-05-14 09:00:40|83065.9|83040.9|83064.7|83039.7|83069|83044|83064.4|83039.4|44
1620982850000|2021-05-14 09:00:50|83065|83040|83066.4|83041.4|83067.3|83042.3|83064.8|83039.8|37
1620982860000|2021-05-14 09:01:00|83066.2|83041.2|83068.9|83043.9|83069.6|83044.6|83066.2|83041.2|29
1620982870000|2021-05-14 09:01:10|83070.4|83045.4|83071.5|83046.5|83072.7|83047.7|83068.7|83043.7|50
1620982880000|2021-05-14 09:01:20|83071.6|83046.6|83076.3|83051.3|83076.3|83051.3|83070.7|83045.7|49
1620982890000|2021-05-14 09:01:30|83076.1|83051.1|83075.3|83050.3|83076.2|83051.2|83074.4|83049.4|33
1620982900000|2021-05-14 09:01:40|83074.6|83049.6|83073.5|83048.5|83075.7|83050.7|83073.5|83048.5|35
1620982910000|2021-05-14 09:01:50|83073.4|83048.4|83089.9|83039.9|83090.1|83052.6|83073.4|83039.9|26
1620982920000|2021-05-14 09:02:00|83090.4|83040.4|83083.9|83058.9|83095.9|83059|83082|83040.3|38
1620982930000|2021-05-14 09:02:10|83084.7|83059.7|83083.4|83058.4|83084.7|83059.7|83081.6|83056.6|29
1620982940000|2021-05-14 09:02:20|83083.3|83058.3|83082.8|83057.8|83085.4|83060.4|83082.8|83057.8|30
1620982950000|2021-05-14 09:02:30|83082.7|83057.7|83089.3|83064.3|83091.1|83066.1|83082.7|83057.7|32
1620982960000|2021-05-14 09:02:40|83089.1|83064.1|83093.2|83068.2|83107.9|83070|83088|83056.2|45
1620982970000|2021-05-14 09:02:50|83093.1|83068.1|83093.9|83068.9|83096.5|83071.5|83092.9|83067.9|43
1620982980000|2021-05-14 09:03:00|83093.7|83068.7|83088.1|83063.1|83093.7|83068.7|83084.3|83059.3|40
1620982990000|2021-05-14 09:03:10|83087.7|83062.7|83089.9|83064.9|83089.9|83064.9|83086.4|83061.4|55
1620983000000|2021-05-14 09:03:20|83090|83065|83095.7|83070.7|83096.8|83071.8|83089|83064|42
1620983010000|2021-05-14 09:03:30|83095.9|83070.9|83090.5|83065.5|83095.9|83070.9|83088.2|83063.2|37
1620983020000|2021-05-14 09:03:40|83089.9|83064.9|83086.6|83061.6|83089.9|83064.9|83086.4|83061.4|39
1620983030000|2021-05-14 09:03:50|83086.4|83061.4|83083.8|83058.8|83089.4|83064.4|83083|83058|43
1620983040000|2021-05-14 09:04:00|83083.6|83058.6|83084.2|83059.2|83084.9|83059.9|83082.9|83057.9|37
1620983050000|2021-05-14 09:04:10|83083.9|83058.9|83070.3|83045.3|83084.9|83059|83070.3|83033.5|40
1620983060000|2021-05-14 09:04:20|83070.9|83045.9|83072.2|83047.2|83072.4|83047.4|83069.6|83044.6|30
1620983070000|2021-05-14 09:04:30|83072.9|83047.9|83073.9|83048.9|83075.8|83050.8|83072.7|83047.7|29
1620983080000|2021-05-14 09:04:40|83074.1|83049.1|83070.4|83045.4|83075.4|83050.4|83069.9|83044.9|36
1620983090000|2021-05-14 09:04:50|83070.6|83045.6|83074.5|83049.5|83074.5|83049.5|83067.6|83042.6|44
1620983100000|2021-05-14 09:05:00|83074.3|83049.3|83071|83021|83075.4|83050.4|83060.5|83018.6|61
1620983110000|2021-05-14 09:05:10|83070.2|83020.2|83050.4|83025.4|83070.4|83028.8|83050.3|83013.1|49
1620983120000|2021-05-14 09:05:20|83052.7|83027.7|83052.3|83027.3|83053.4|83028.4|83049.2|83024.2|46
1620983130000|2021-05-14 09:05:30|83052.6|83027.6|83050.9|83025.9|83055.4|83030.4|83049.6|83024.6|45
1620983140000|2021-05-14 09:05:40|83051.5|83026.5|83047.6|83022.6|83052.7|83027.7|83045.6|83020.6|50
1620983150000|2021-05-14 09:05:50|83047.2|83022.2|83045.3|83020.3|83048.6|83023.6|83044.9|83019.9|39
1620983160000|2021-05-14 09:06:00|83045.5|83020.5|83040.8|83015.8|83047.5|83022.5|83040.8|83015.8|34
1620983170000|2021-05-14 09:06:10|83041|83016|83042.4|83017.4|83043.9|83018.9|83040.7|83015.7|35
1620983180000|2021-05-14 09:06:20|83042.3|83017.3|83040.3|83015.3|83043.2|83018.2|83037.9|83012.9|31
1620983190000|2021-05-14 09:06:30|83040.1|83015.1|83040.1|83015.1|83040.6|83015.6|83036.3|83011.3|34
1620983200000|2021-05-14 09:06:40|83040.3|83015.3|83040.6|83015.6|83041.4|83016.4|83036.2|83011.2|45
1620983210000|2021-05-14 09:06:50|83040.4|83015.4|83043.2|83018.2|83043.8|83018.8|83039.8|83014.8|29
1620983220000|2021-05-14 09:07:00|83042.2|83017.2|83042.2|83017.2|83042.5|83017.5|83039.2|83014.2|34
1620983230000|2021-05-14 09:07:10|83041.6|83016.6|83047.3|83022.3|83047.3|83022.3|83041.5|83016.5|37
1620983240000|2021-05-14 09:07:20|83046.9|83021.9|83040.4|83015.4|83050.5|83022.3|83037.4|82997.8|46
1620983250000|2021-05-14 09:07:30|83040|83015|83054.7|83004.7|83060.4|83023.8|83040|83004.5|36
1620983260000|2021-05-14 09:07:40|83054.6|83004.6|83045.2|83020.2|83063.5|83024.8|83043.2|83003.8|48
1620983270000|2021-05-14 09:07:50|83045.5|83020.5|83057.9|83007.9|83057.9|83024.1|83044|83006.8|51
1620983280000|2021-05-14 09:08:00|83057.5|83007.5|83054.1|83004.1|83058.5|83019|83043.1|83003.5|47
1620983290000|2021-05-14 09:08:10|83053.8|83003.8|83041.8|83016.8|83054.6|83017.4|83040.2|83003.4|29
1620983300000|2021-05-14 09:08:20|83042.4|83017.4|83061|83011|83063.5|83022.3|83042.4|83009.1|51
1620983310000|2021-05-14 09:08:30|83060.9|83010.9|83060.7|83010.7|83063.5|83013.5|83060.4|83010.4|27
1620983320000|2021-05-14 09:08:40|83060.6|83010.6|83053.5|83003.5|83060.6|83016.7|83039.2|83002.6|48
1620983330000|2021-05-14 09:08:50|83054.3|83004.3|83054.7|83004.7|83055.6|83005.6|83054.3|83004.3|29
1620983340000|2021-05-14 09:09:00|83054.9|83004.9|83056.6|83006.6|83057.9|83007.9|83054.9|83004.9|42
1620983350000|2021-05-14 09:09:10|83056.5|83006.5|83053.8|83003.8|83056.5|83006.5|83053.8|83003.8|35
1620983360000|2021-05-14 09:09:20|83053.6|83003.6|83036.5|83011.5|83053.6|83012|83035.9|83000|24
1620983370000|2021-05-14 09:09:30|83036.4|83011.4|83037.4|83012.4|83037.5|83012.5|83034|83009|39
1620983380000|2021-05-14 09:09:40|83037.5|83012.5|83040|83015|83040.4|83015.4|83034.8|83009.8|46
1620983390000|2021-05-14 09:09:50|83040.6|83015.6|83042.5|83017.5|83042.9|83017.9|83039.3|83014.3|40
1620983400000|2021-05-14 09:10:00|83043.5|83018.5|83048.6|83023.6|83049.8|83024.8|83040.1|83015.1|50
1620983410000|2021-05-14 09:10:10|83048.8|83023.8|83050.7|83025.7|83052.6|83027.6|83048.2|83023.2|38
1620983420000|2021-05-14 09:10:20|83050.6|83025.6|83046.4|83021.4|83053.9|83028.9|83046.4|83021.4|41
1620983430000|2021-05-14 09:10:30|83046.1|83021.1|83046.3|83021.3|83047.1|83022.1|83043.8|83018.8|36
1620983440000|2021-05-14 09:10:40|83046.2|83021.2|83061.8|83011.8|83062.8|83026.8|83045.6|83011.7|31
1620983450000|2021-05-14 09:10:50|83051|83026|83055.1|83030.1|83058.4|83033.4|83051|83026|43
1620983460000|2021-05-14 09:11:00|83055.2|83030.2|83053.9|83028.9|83055.2|83030.2|83049.9|83024.9|42
1620983470000|2021-05-14 09:11:10|83053.4|83028.4|83053.6|83028.6|83055.5|83030.5|83047.7|83022.7|53
1620983480000|2021-05-14 09:11:20|83052|83027|83052.4|83027.4|83054.2|83029.2|83051.8|83026.8|28
1620983490000|2021-05-14 09:11:30|83052.7|83027.7|83053.7|83028.7|83054.6|83029.6|83051.1|83026.1|33
1620983500000|2021-05-14 09:11:40|83054.2|83029.2|83052.1|83027.1|83054.8|83029.8|83050.2|83025.2|40
1620983510000|2021-05-14 09:11:50|83053.4|83028.4|83050.2|83025.2|83055.4|83030.4|83049.4|83024.4|46
1620983520000|2021-05-14 09:12:00|83049.7|83024.7|83052|83027|83053.3|83028.3|83049|83024|40
1620983530000|2021-05-14 09:12:10|83052.1|83027.1|83057.4|83032.4|83059.1|83034.1|83050.9|83025.9|45
1620983540000|2021-05-14 09:12:20|83056.9|83031.9|83056|83031|83058.2|83033.2|83055.4|83030.4|37
1620983550000|2021-05-14 09:12:30|83056.1|83031.1|83042.4|83017.4|83059.7|83031.1|83041.7|83004.8|55
1620983560000|2021-05-14 09:12:40|83041.6|83016.6|83041.6|83016.6|83042.3|83017.3|83040.3|83015.3|24
1620983570000|2021-05-14 09:12:50|83041.9|83016.9|83042.1|83017.1|83044.5|83019.5|83041.9|83016.9|27
1620983580000|2021-05-14 09:13:00|83041.8|83016.8|83040.6|83015.6|83042.8|83017.8|83038.1|83013.1|49
1620983590000|2021-05-14 09:13:10|83040.7|83015.7|83045.9|83020.9|83046.8|83021.8|83040.7|83015.7|33
1620983600000|2021-05-14 09:13:20|83045.8|83020.8|83045.4|83020.4|83047.9|83022.9|83044|83019|35
1620983610000|2021-05-14 09:13:30|83044.5|83019.5|83046.4|83021.4|83047.1|83022.1|83043.9|83018.9|38
1620983620000|2021-05-14 09:13:40|83046.8|83021.8|83045.5|83020.5|83047|83022|83042.4|83017.4|46
1620983630000|2021-05-14 09:13:50|83046|83021|83046|83021|83047.1|83022.1|83045.1|83020.1|17
1620983640000|2021-05-14 09:14:00|83046.2|83021.2|83044.9|83019.9|83046.6|83021.6|83044.9|83019.9|20
1620983650000|2021-05-14 09:14:10|83044.8|83019.8|83047.6|83022.6|83054.8|83029.8|83044.8|83019.8|40
1620983660000|2021-05-14 09:14:20|83047.5|83022.5|83052.1|83027.1|83053.1|83028.1|83047.5|83022.5|41
1620983670000|2021-05-14 09:14:30|83052.7|83027.7|83054.5|83029.5|83055.5|83030.5|83050.2|83025.2|49
1620983680000|2021-05-14 09:14:40|83054.7|83029.7|83062.2|83037.2|83064.4|83039.4|83054|83029|40
1620983690000|2021-05-14 09:14:50|83061.9|83036.9|83095.2|83045.2|83095.6|83051.1|83061.9|83036.9|57
1620983700000|2021-05-14 09:15:00|83095.1|83045.1|83084|83034|83095.4|83049.2|83074.2|83031.4|57
1620983710000|2021-05-14 09:15:10|83085.3|83035.3|83077.6|83027.6|83085.5|83046.7|83061|83023.8|57
1620983720000|2021-05-14 09:15:20|83077.2|83027.2|83071.2|83021.2|83078|83043.2|83054.7|83018.7|55
1620983730000|2021-05-14 09:15:30|83071.1|83021.1|83064.1|83039.1|83071.1|83039.4|83058.4|83019.9|49
1620983740000|2021-05-14 09:15:40|83064.2|83039.2|83061.7|83036.7|83073.8|83039.9|83059.3|83021.7|57
1620983750000|2021-05-14 09:15:50|83061.4|83036.4|83062.6|83037.6|83062.8|83037.8|83057.7|83032.7|46
1620983760000|2021-05-14 09:16:00|83061.5|83036.5|83062|83037|83064.1|83039.1|83059.1|83034.1|47
1620983770000|2021-05-14 09:16:10|83061.8|83036.8|83055.6|83030.6|83062.1|83037.1|83055.6|83030.6|35
1620983780000|2021-05-14 09:16:20|83055.3|83030.3|83056.1|83031.1|83057.1|83032.1|83053.4|83028.4|50
1620983790000|2021-05-14 09:16:30|83056.9|83031.9|83060.4|83035.4|83060.9|83035.9|83053.5|83028.5|50
1620983800000|2021-05-14 09:16:40|83060.9|83035.9|83074.1|83049.1|83074.1|83049.1|83060.8|83035.8|52
1620983810000|2021-05-14 09:16:50|83073.6|83048.6|83071.6|83046.6|83084.7|83050.9|83070.9|83032.9|58
1620983820000|2021-05-14 09:17:00|83072|83047|83075.2|83050.2|83076.4|83051.4|83071|83046|57
1620983830000|2021-05-14 09:17:10|83075.9|83050.9|83070.1|83045.1|83076|83051|83070|83045|38
1620983840000|2021-05-14 09:17:20|83070.6|83045.6|83070.6|83045.6|83083.8|83045.7|83067|83029.9|40
1620983850000|2021-05-14 09:17:30|83070.2|83045.2|83072.2|83047.2|83085.8|83050.6|83069.7|83031.1|47
1620983860000|2021-05-14 09:17:40|83073.9|83048.9|83081|83056|83091.8|83056.2|83073.3|83039.9|58
1620983870000|2021-05-14 09:17:50|83080.8|83055.8|83078.3|83053.3|83095.5|83057.6|83076.5|83042.4|67
1620983880000|2021-05-14 09:18:00|83077.9|83052.9|83075.9|83050.9|83078.7|83053.7|83073.8|83048.8|61
1620983890000|2021-05-14 09:18:10|83088.6|83038.6|83071.9|83046.9|83088.7|83050.8|83069|83037.1|56
1620983900000|2021-05-14 09:18:20|83072.1|83047.1|83068.3|83043.3|83073.7|83048.7|83068.1|83043.1|57
1620983910000|2021-05-14 09:18:30|83069.1|83044.1|83076.3|83026.3|83077.8|83044.1|83065.7|83023.8|54
1620983920000|2021-05-14 09:18:40|83075.6|83025.6|83046.4|83021.4|83077|83027|83043.4|83002.2|55
1620983930000|2021-05-14 09:18:50|83046.3|83021.3|83036|83011|83050|83021.3|83036|82998.2|43
1620983940000|2021-05-14 09:19:00|83036.2|83011.2|83035.9|83010.9|83037.4|83012.4|83033.7|83008.7|41
1620983950000|2021-05-14 09:19:10|83035.7|83010.7|83046.6|82996.6|83048.3|83012.3|83035.7|82996.6|39
1620983960000|2021-05-14 09:19:20|83033.8|83008.8|83034|83009|83049.3|83010.7|83033.2|82997.1|45
1620983970000|2021-05-14 09:19:30|83033.5|83008.5|83032.5|83007.5|83043.5|83012.1|83031.2|82989.9|40
1620983980000|2021-05-14 09:19:40|83032.7|83007.7|83024.3|82999.3|83033|83008|83024.3|82999.3|58
1620983990000|2021-05-14 09:19:50|83025.1|83000.1|83031.5|83006.5|83032.7|83007.7|83022.6|82997.6|53
1620984000000|2021-05-14 09:20:00|83031|83006|83029.7|83004.7|83032.3|83007.3|83027.8|83002.8|46
1620984010000|2021-05-14 09:20:10|83029.5|83004.5|83030.7|83005.7|83031.7|83006.7|83029.5|83004.5|34
1620984020000|2021-05-14 09:20:20|83030|83005|83032.7|83007.7|83048.6|83010.7|83030|82995.9|49
1620984030000|2021-05-14 09:20:30|83032.5|83007.5|83029.5|83004.5|83032.8|83007.8|83028.2|83003.2|28
1620984040000|2021-05-14 09:20:40|83029.9|83004.9|83026.4|83001.4|83032.1|83007.1|83022.8|82997.8|51
1620984050000|2021-05-14 09:20:50|83027.6|83002.6|83033.6|83008.6|83035.9|83010.9|83022.8|82997.8|58
1620984060000|2021-05-14 09:21:00|83034.3|83009.3|83026|83001|83042.4|83010.3|83026|82990.6|52
1620984070000|2021-05-14 09:21:10|83025|83000|83040.2|83015.2|83041.6|83016.6|83025|83000|35
1620984080000|2021-05-14 09:21:20|83042.5|83017.5|83027.3|83002.3|83043.9|83018.9|83027.3|83002.3|69
1620984090000|2021-05-14 09:21:30|83028|83003|83019.7|82994.7|83030.1|83005.1|83019.7|82994.7|46
1620984100000|2021-05-14 09:21:40|83019.9|82994.9|83021.5|82996.5|83024.2|82999.2|83017.9|82992.9|54
1620984110000|2021-05-14 09:21:50|83021.8|82996.8|83017.2|82992.2|83024.5|82999.5|83015.7|82990.7|57
1620984120000|2021-05-14 09:22:00|83017.3|82992.3|83016.4|82991.4|83022|82997|83015.9|82990.9|61
1620984130000|2021-05-14 09:22:10|83016.7|82991.7|83012.5|82987.5|83030.5|82993.5|83010.6|82979.7|62
1620984140000|2021-05-14 09:22:20|83012.6|82987.6|83015.1|82990.1|83017.1|82992.1|83009.5|82984.5|59
1620984150000|2021-05-14 09:22:30|83015|82990|83018.7|82993.7|83019.3|82994.3|83013.9|82988.9|43
1620984160000|2021-05-14 09:22:40|83017.6|82992.6|83018|82993|83019.2|82994.2|83017.6|82992.6|33
1620984170000|2021-05-14 09:22:50|83018.8|82993.8|83017.7|82992.7|83018.8|82993.8|83016.9|82991.9|25
1620984180000|2021-05-14 09:23:00|83017.1|82992.1|83016.1|82991.1|83017.5|82992.5|83013.8|82988.8|37
1620984190000|2021-05-14 09:23:10|83016.2|82991.2|83020.1|82995.1|83022|82997|83015.9|82990.9|48
1620984200000|2021-05-14 09:23:20|83020.2|82995.2|83019.8|82994.8|83020.2|82995.2|83017.1|82992.1|42
1620984210000|2021-05-14 09:23:30|83020.2|82995.2|83025.1|83000.1|83038.7|83004.4|83020.2|82988.7|46
1620984220000|2021-05-14 09:23:40|83024.9|82999.9|83048|83023|83048|83023|83023.9|82998.9|57
1620984230000|2021-05-14 09:23:50|83051.4|83026.4|83049.9|83024.9|83064|83027.6|83048.6|83013.2|58
1620984240000|2021-05-14 09:24:00|83049.7|83024.7|83053.4|83028.4|83054|83029|83048.9|83023.9|57
1620984250000|2021-05-14 09:24:10|83053.8|83028.8|83051|83026|83055|83030|83050|83025|48
1620984260000|2021-05-14 09:24:20|83050.6|83025.6|83039.3|83014.3|83061.3|83028.8|83038.8|83006.3|55
1620984270000|2021-05-14 09:24:30|83040|83015|83026.8|83001.8|83041.1|83016.1|83024.9|82987.2|52
1620984280000|2021-05-14 09:24:40|83027.4|83002.4|83026.4|83001.4|83029.7|83004.7|83025.5|83000.5|44
1620984290000|2021-05-14 09:24:50|83026.1|83001.1|83026.1|83001.1|83027.9|83002.9|83025.3|83000.3|25
1620984300000|2021-05-14 09:25:00|83025.5|83000.5|83025|83000|83033.6|83008.6|83024.4|82999.4|49
1620984310000|2021-05-14 09:25:10|83025.2|83000.2|83024|82999|83027.5|83002.5|83022.1|82997.1|38
1620984320000|2021-05-14 09:25:20|83024.6|82999.6|83016.2|82991.2|83024.6|82999.6|83016.2|82991.2|44
1620984330000|2021-05-14 09:25:30|83016|82991|83019.5|82994.5|83025.4|83000.4|83015.4|82990.4|49
1620984340000|2021-05-14 09:25:40|83019.2|82994.2|83018.5|82993.5|83019.3|82994.3|83017.3|82992.3|41
1620984350000|2021-05-14 09:25:50|83018.6|82993.6|83019.2|82994.2|83019.9|82994.9|83015.3|82990.3|36
1620984360000|2021-05-14 09:26:00|83019.1|82994.1|83026.3|83001.3|83027.2|83002.2|83019.1|82994.1|48
1620984370000|2021-05-14 09:26:10|83026.4|83001.4|83019.1|82994.1|83027.6|83002.6|83019|82994|47
1620984380000|2021-05-14 09:26:20|83018.9|82993.9|83020.2|82995.2|83020.8|82995.8|83017|82992|34
1620984390000|2021-05-14 09:26:30|83020.6|82995.6|83020.6|82995.6|83022.4|82997.4|83019.9|82994.9|32
1620984400000|2021-05-14 09:26:40|83020.7|82995.7|83021.7|82996.7|83022.1|82997.1|83020.5|82995.5|24
1620984410000|2021-05-14 09:26:50|83021.6|82996.6|83023|82998|83023.8|82998.8|83021|82996|35
1620984420000|2021-05-14 09:27:00|83023.4|82998.4|83020.6|82995.6|83032.7|82998.4|83019.5|82981.3|37
1620984430000|2021-05-14 09:27:10|83019.3|82994.3|83016.8|82991.8|83020.2|82995.2|83016|82991|48
1620984440000|2021-05-14 09:27:20|83016.7|82991.7|83016.1|82991.1|83017.3|82992.3|83013.8|82988.8|42
1620984450000|2021-05-14 09:27:30|83016.2|82991.2|83018.1|82993.1|83020.2|82995.2|83015|82990|35
1620984460000|2021-05-14 09:27:40|83018.2|82993.2|83018.5|82993.5|83020.3|82995.3|83017.1|82992.1|35
1620984470000|2021-05-14 09:27:50|83018.7|82993.7|83018.7|82993.7|83018.9|82993.9|83015.3|82990.3|32
1620984480000|2021-05-14 09:28:00|83018.8|82993.8|83019.8|82994.8|83021.1|82996.1|83018.7|82993.7|27
1620984490000|2021-05-14 09:28:10|83019.9|82994.9|83020.2|82995.2|83021|82996|83016.8|82991.8|43
1620984500000|2021-05-14 09:28:20|83020|82995|83031|82981|83033.3|82998.7|83017.7|82979.9|44
1620984510000|2021-05-14 09:28:30|83031.5|82981.5|83018.9|82993.9|83032.4|82993.9|83016.9|82979.6|32
1620984520000|2021-05-14 09:28:40|83018.8|82993.8|83022.7|82997.7|83024.2|82999.2|83018.1|82993.1|38
1620984530000|2021-05-14 09:28:50|83021.4|82996.4|83020.7|82995.7|83023.9|82998.9|83019.7|82994.7|45
1620984540000|2021-05-14 09:29:00|83020.2|82995.2|83019|82994|83029.2|82995.2|83014.5|82979.2|34
1620984550000|2021-05-14 09:29:10|83018.2|82993.2|83014.4|82989.4|83018.6|82993.6|83013.2|82988.2|57
1620984560000|2021-05-14 09:29:20|83014.6|82989.6|83018.1|82968.1|83018.6|82989.8|83013.1|82966|47
1620984570000|2021-05-14 09:29:30|83018.6|82968.6|83023.9|82973.9|83024.5|82974.5|83015.3|82965.3|39
1620984580000|2021-05-14 09:29:40|83023.4|82973.4|83013.9|82963.9|83024.2|82979.3|83004.3|82963.2|48
1620984590000|2021-05-14 09:29:50|83013.7|82963.7|83013.7|82963.7|83013.9|82963.9|83012.1|82962.1|43
1620984600000|2021-05-14 09:30:00|83013.5|82963.5|83007.5|82982.5|83018.8|82982.5|83006.1|82963|50
1620984610000|2021-05-14 09:30:10|83007.4|82982.4|83008.6|82958.6|83010.4|82985.4|83004.4|82954.4|39
1620984620000|2021-05-14 09:30:20|83008.9|82958.9|83003.2|82953.2|83014.5|82964.5|83002.8|82952.8|60
1620984630000|2021-05-14 09:30:30|83003|82953|83003.1|82953.1|83008.5|82958.5|83001.5|82951.5|53
1620984640000|2021-05-14 09:30:40|83003|82953|82998.8|82948.8|83006.3|82975.6|82998.2|82948.8|58
1620984650000|2021-05-14 09:30:50|82999.3|82949.3|82998.8|82948.8|83000.2|82950.2|82997.5|82947.5|39
1620984660000|2021-05-14 09:31:00|82998.2|82948.2|82995.9|82945.9|82999|82949|82992.6|82942.6|52
1620984670000|2021-05-14 09:31:10|82996|82946|82991.7|82941.7|82996.7|82946.7|82991.7|82941.7|36
1620984680000|2021-05-14 09:31:20|82991.8|82941.8|83000.4|82950.4|83002|82952|82991.8|82941.8|43
1620984690000|2021-05-14 09:31:30|83000.3|82950.3|83003.4|82953.4|83004.6|82968.2|82991.1|82950|45
1620984700000|2021-05-14 09:31:40|83003.3|82953.3|82991.3|82966.3|83005.2|82967.9|82991.3|82952.6|34
1620984710000|2021-05-14 09:31:50|82990.9|82965.9|82989.6|82964.6|82991.7|82966.7|82988.4|82963.4|34
1620984720000|2021-05-14 09:32:00|82989.5|82964.5|82989.8|82964.8|82990.6|82965.6|82985|82960|49
1620984730000|2021-05-14 09:32:10|82989.9|82964.9|82985.5|82960.5|82989.9|82964.9|82982.9|82957.9|46
1620984740000|2021-05-14 09:32:20|82984.6|82959.6|82989.1|82964.1|82989.4|82964.4|82984.4|82959.4|50
1620984750000|2021-05-14 09:32:30|82990.4|82965.4|82990.3|82965.3|82990.7|82965.7|82989.4|82964.4|37
1620984760000|2021-05-14 09:32:40|82990.4|82965.4|82994|82969|82994.1|82969.1|82990.4|82965.4|36
1620984770000|2021-05-14 09:32:50|82994.2|82969.2|83000.6|82975.6|83000.8|82975.8|82992.3|82967.3|50
1620984780000|2021-05-14 09:33:00|83000.4|82975.4|83000|82975|83001.7|82976.7|82999.5|82974.5|35
1620984790000|2021-05-14 09:33:10|83000.1|82975.1|82997.5|82972.5|83001.1|82976.1|82997.1|82972.1|41
1620984800000|2021-05-14 09:33:20|82997.3|82972.3|82995.4|82970.4|83009.7|82972.3|82995.4|82959|20
1620984810000|2021-05-14 09:33:30|82995.6|82970.6|82992.9|82967.9|82995.7|82970.7|82991.4|82966.4|47
1620984820000|2021-05-14 09:33:40|82993.2|82968.2|82991.7|82966.7|82993.2|82968.2|82991.1|82966.1|29
1620984830000|2021-05-14 09:33:50|82991.6|82966.6|82989.2|82964.2|82991.7|82966.7|82986.8|82961.8|52
1620984840000|2021-05-14 09:34:00|82989.1|82964.1|83010.3|82960.3|83010.9|82973.4|82988.3|82960.2|37
1620984850000|2021-05-14 09:34:10|83010.8|82960.8|83001.3|82976.3|83010.8|82976.6|82997.5|82960.8|34
1620984860000|2021-05-14 09:34:20|83000|82975|83000.8|82975.8|83003.5|82978.5|82999.9|82974.9|46
1620984870000|2021-05-14 09:34:30|83000.3|82975.3|83000.4|82975.4|83003.3|82978.3|82999.4|82974.4|43
1620984880000|2021-05-14 09:34:40|83001|82976|82991.6|82966.6|83006.1|82976.4|82991.6|82953.1|46
1620984890000|2021-05-14 09:34:50|82995|82970|82995.2|82970.2|82996|82971|82993.2|82968.2|43
1620984900000|2021-05-14 09:35:00|82994.9|82969.9|83005.4|82980.4|83006.3|82981.3|82993.7|82968.7|48
1620984910000|2021-05-14 09:35:10|83005.1|82980.1|83005.6|82980.6|83009.8|82984.8|83003.2|82978.2|52
1620984920000|2021-05-14 09:35:20|83005.2|82980.2|83006.2|82981.2|83009.2|82984.2|83004.8|82979.8|43
1620984930000|2021-05-14 09:35:30|83006.1|82981.1|83016|82966|83020.6|82983.2|83006.1|82964.2|52
1620984940000|2021-05-14 09:35:40|83015.5|82965.5|83010.8|82960.8|83015.6|82965.6|83010|82960|36
1620984950000|2021-05-14 09:35:50|83009.3|82959.3|83013.5|82963.5|83013.5|82963.5|83008.6|82958.6|44
1620984960000|2021-05-14 09:36:00|83013.6|82963.6|82996.9|82971.9|83014.1|82977.2|82996.9|82960.6|60
1620984970000|2021-05-14 09:36:10|82997|82972|83006.9|82956.9|83010.3|82972.3|82993.7|82954.9|41
1620984980000|2021-05-14 09:36:20|83006|82956|83011.1|82961.1|83013.1|82975.6|83000.6|82955.6|50
1620984990000|2021-05-14 09:36:30|83012.3|82962.3|82999.1|82974.1|83012.7|82974.1|82999.1|82958.9|50
1620985000000|2021-05-14 09:36:40|82999.3|82974.3|82998.4|82973.4|83000.3|82975.3|82998.4|82973.4|42
1620985010000|2021-05-14 09:36:50|82999.8|82974.8|82996.8|82971.8|83000.3|82975.3|82994.4|82969.4|39
1620985020000|2021-05-14 09:37:00|82997.3|82972.3|83023.3|82973.3|83023.7|82980.8|82994.9|82966.6|45
1620985030000|2021-05-14 09:37:10|83010.3|82985.3|83012.6|82987.6|83013.4|82988.4|83005.7|82980.7|51
1620985040000|2021-05-14 09:37:20|83012.9|82987.9|83014|82989|83014.5|82989.5|83012|82987|31
1620985050000|2021-05-14 09:37:30|83013.9|82988.9|83034.6|82984.6|83035|82995.5|83013.6|82984.6|53
1620985060000|2021-05-14 09:37:40|83036.2|82986.2|83023.1|82998.1|83036.2|82998.1|83017.9|82984.6|49
1620985070000|2021-05-14 09:37:50|83023.5|82998.5|83020.1|82995.1|83023.9|82998.9|83017.9|82992.9|41
1620985080000|2021-05-14 09:38:00|83019.7|82994.7|83024|82999|83024|82999|83018.3|82993.3|38
1620985090000|2021-05-14 09:38:10|83024.6|82999.6|83017.5|82992.5|83024.6|82999.6|83017.1|82992.1|43
1620985100000|2021-05-14 09:38:20|83016.9|82991.9|83014.7|82989.7|83023.9|82992.9|83011.8|82973.9|45
1620985110000|2021-05-14 09:38:30|83014.5|82989.5|83022.9|82997.9|83023.3|82998.3|83013.8|82988.8|31
1620985120000|2021-05-14 09:38:40|83019|82994|83021.2|82996.2|83021.5|82996.5|83018.3|82993.3|43
1620985130000|2021-05-14 09:38:50|83021.1|82996.1|83020.6|82995.6|83022.1|82997.1|83020.6|82995.6|19
1620985140000|2021-05-14 09:39:00|83019.8|82994.8|83012.7|82987.7|83020.8|82994.8|83006|82969.8|46
1620985150000|2021-05-14 09:39:10|83013|82988|83027.9|82977.9|83028.1|82989.9|83012.7|82976.3|27
1620985160000|2021-05-14 09:39:20|83028.3|82978.3|83025.9|82975.9|83028.5|82978.5|83025.5|82975.5|27
1620985170000|2021-05-14 09:39:30|83026|82976|83012.6|82987.6|83026.5|82987.6|83008.9|82969.9|38
1620985180000|2021-05-14 09:39:40|83012.1|82987.1|83018.2|82993.2|83026.8|82993.4|83012|82975.1|50
1620985190000|2021-05-14 09:39:50|83017.9|82992.9|83023.6|82973.6|83024.8|82993.6|83016.6|82968|43
1620985200000|2021-05-14 09:40:00|83023.3|82973.3|83016.2|82991.2|83024|82991.4|83012.4|82973.2|35
1620985210000|2021-05-14 09:40:10|83016.1|82991.1|83014|82989|83016.5|82991.5|83014|82989|37
1620985220000|2021-05-14 09:40:20|83014.7|82989.7|83014|82989|83015.1|82990.1|83013.9|82988.9|27
1620985230000|2021-05-14 09:40:30|83014.1|82989.1|83010.8|82985.8|83023.5|82989.5|83010.3|82972.4|41
1620985240000|2021-05-14 09:40:40|83011.9|82986.9|83016.7|82991.7|83016.7|82991.7|83011.6|82986.6|41
1620985250000|2021-05-14 09:40:50|83016.3|82991.3|83015.4|82990.4|83016.7|82991.7|83014.6|82989.6|26
1620985260000|2021-05-14 09:41:00|83015.5|82990.5|83015.3|82990.3|83017.1|82992.1|83015.3|82990.3|35
1620985270000|2021-05-14 09:41:10|83015|82990|83009|82984|83017.9|82992.9|83007.7|82982.7|55
1620985280000|2021-05-14 09:41:20|83009.6|82984.6|83009.3|82984.3|83010.5|82985.5|83009.2|82984.2|32
1620985290000|2021-05-14 09:41:30|83009.4|82984.4|83009.3|82984.3|83009.7|82984.7|83008.5|82983.5|33
1620985300000|2021-05-14 09:41:40|83009.7|82984.7|82999.6|82974.6|83012|82984.7|82999.6|82962|26
1620985310000|2021-05-14 09:41:50|82999.4|82974.4|83014.4|82989.4|83024.5|82989.8|82997.1|82963.4|48
1620985320000|2021-05-14 09:42:00|83014.7|82989.7|83013.1|82988.1|83032.2|82994.5|83012|82979.2|55
1620985330000|2021-05-14 09:42:10|83014|82989|83026.1|82976.1|83026.5|82994.5|83011.3|82975|62
1620985340000|2021-05-14 09:42:20|83027|82977|83016.8|82991.8|83027|82995|83014.4|82977|51
1620985350000|2021-05-14 09:42:30|83016.7|82991.7|83028.1|82978.1|83028.4|82994.7|83013.6|82976.1|44
1620985360000|2021-05-14 09:42:40|83027.9|82977.9|83019.4|82969.4|83030|82983.9|83006.7|82968.9|32
1620985370000|2021-05-14 09:42:50|83005.5|82980.5|82999.6|82974.6|83013.3|82982|82996.2|82959.2|48
1620985380000|2021-05-14 09:43:00|82999.8|82974.8|82999.1|82974.1|83001.9|82976.9|82998.7|82973.7|34
1620985390000|2021-05-14 09:43:10|82999.4|82974.4|82998|82973|83000.4|82975.4|82997.7|82972.7|29
1620985400000|2021-05-14 09:43:20|82998.5|82973.5|82995.8|82970.8|83001.1|82976.1|82993.9|82968.9|26
1620985410000|2021-05-14 09:43:30|82995.6|82970.6|82997.9|82972.9|82998.4|82973.4|82993.4|82968.4|53
1620985420000|2021-05-14 09:43:40|82996.7|82971.7|83003.6|82953.6|83003.9|82973.1|82990.8|82952.4|40
1620985430000|2021-05-14 09:43:50|83003.8|82953.8|83005.2|82955.2|83005.7|82955.7|83003.8|82953.8|27
1620985440000|2021-05-14 09:44:00|83003.9|82953.9|83002.5|82952.5|83004.3|82954.3|83001.7|82951.7|33
1620985450000|2021-05-14 09:44:10|83002.4|82952.4|82988.1|82963.1|83002.5|82964.2|82986.2|82952.1|15
1620985460000|2021-05-14 09:44:20|82987.9|82962.9|82989.7|82964.7|82991.4|82966.4|82987.9|82962.9|29
1620985470000|2021-05-14 09:44:30|82989.8|82964.8|82996|82971|82998.7|82973.7|82989|82964|44
1620985480000|2021-05-14 09:44:40|82996.1|82971.1|83006.8|82981.8|83020.5|82983.3|82995.2|82969.3|57
1620985490000|2021-05-14 09:44:50|83007.2|82982.2|83009.3|82984.3|83010.6|82985.6|83007.2|82982.2|38
1620985500000|2021-05-14 09:45:00|83009.2|82984.2|83006|82981|83018|82984.3|83004.7|82966.4|51
1620985510000|2021-05-14 09:45:10|83006.1|82981.1|83002.5|82977.5|83006.1|82981.1|83001.8|82976.8|37
1620985520000|2021-05-14 09:45:20|83002.4|82977.4|83009.9|82984.9|83011|82986|83000|82975|42
1620985530000|2021-05-14 09:45:30|83012.2|82987.2|83012.5|82987.5|83014.7|82989.7|83009.9|82984.9|47
1620985540000|2021-05-14 09:45:40|83013.2|82988.2|83016.5|82991.5|83017.3|82992.3|83010.2|82985.2|42
1620985550000|2021-05-14 09:45:50|83016.8|82991.8|83021.5|82996.5|83022.8|82997.8|83015.7|82990.7|39
1620985560000|2021-05-14 09:46:00|83021.6|82996.6|83023.3|82998.3|83038.1|83000.5|83019.7|82983.3|49
1620985570000|2021-05-14 09:46:10|83022.3|82997.3|83025.5|83000.5|83029.5|83004.5|83019.8|82994.8|59
1620985580000|2021-05-14 09:46:20|83025|83000|83021.6|82996.6|83025.5|83000.5|83020.7|82995.7|54
1620985590000|2021-05-14 09:46:30|83021.5|82996.5|83022.5|82972.5|83026.6|82997.5|83015.5|82972.4|47
1620985600000|2021-05-14 09:46:40|83022.8|82972.8|83011.4|82986.4|83023.4|82990|83010.2|82972.5|44
1620985610000|2021-05-14 09:46:50|83011.5|82986.5|83007|82982|83013.1|82988.1|83005.6|82980.6|42
1620985620000|2021-05-14 09:47:00|83005.6|82980.6|83001.8|82976.8|83007.4|82982.4|82998.4|82973.4|50
1620985630000|2021-05-14 09:47:10|83001.4|82976.4|82988.2|82963.2|83003.6|82977.2|82986.6|82950.3|38
1620985640000|2021-05-14 09:47:20|82988.3|82963.3|82991.8|82966.8|82993.8|82968.8|82988.3|82963.3|46
1620985650000|2021-05-14 09:47:30|82991.9|82966.9|82995.8|82970.8|82996.2|82971.2|82991.2|82966.2|36
1620985660000|2021-05-14 09:47:40|82996.2|82971.2|82990.3|82965.3|83004.7|82971.3|82988.1|82954.6|46
1620985670000|2021-05-14 09:47:50|82990.1|82965.1|82983.6|82958.6|82990.8|82965.8|82983.3|82958.3|48
1620985680000|2021-05-14 09:48:00|82983.4|82958.4|82982.5|82957.5|82984|82959|82979.7|82954.7|48
1620985690000|2021-05-14 09:48:10|82982.6|82957.6|82983|82958|82983.9|82958.9|82981.3|82956.3|39
1620985700000|2021-05-14 09:48:20|82983.1|82958.1|82983.7|82958.7|82999.1|82961.2|82982.2|82949.1|41
1620985710000|2021-05-14 09:48:30|82984.1|82959.1|82980.9|82955.9|82984.9|82959.9|82979.1|82954.1|42
1620985720000|2021-05-14 09:48:40|82980.7|82955.7|82977.1|82952.1|82988.8|82955.7|82976.7|82938.2|26
1620985730000|2021-05-14 09:48:50|82977|82952|82976.3|82951.3|82989.1|82952|82975.6|82938|26
1620985740000|2021-05-14 09:49:00|82976.2|82951.2|82978|82953|82979.1|82954.1|82975.7|82950.7|38
1620985750000|2021-05-14 09:49:10|82977.6|82952.6|82979.9|82954.9|82979.9|82954.9|82977.4|82952.4|37
1620985760000|2021-05-14 09:49:20|82980.1|82955.1|82970.8|82945.8|82980.9|82955.9|82968.3|82943.3|48
1620985770000|2021-05-14 09:49:30|82969.3|82944.3|82968|82943|82979|82945.4|82965.4|82928.9|51
1620985780000|2021-05-14 09:49:40|82966.7|82941.7|82977.9|82952.9|82993.6|82957|82966.7|82936.6|55
1620985790000|2021-05-14 09:49:50|82978.6|82953.6|82979.6|82954.6|82979.8|82954.8|82977.7|82952.7|20
1620985800000|2021-05-14 09:50:00|82979.5|82954.5|82996.6|82946.6|83002|82966.6|82978.9|82946.6|55
1620985810000|2021-05-14 09:50:10|82998.3|82948.3|82975.8|82950.8|83000.6|82961.2|82974.6|82940|63
1620985820000|2021-05-14 09:50:20|82974.5|82949.5|82963.4|82938.4|82980.2|82951.5|82961.7|82926.8|62
1620985830000|2021-05-14 09:50:30|82963|82938|82945.7|82920.7|82964.4|82939.4|82944.4|82905.4|52
1620985840000|2021-05-14 09:50:40|82946.4|82921.4|82943.4|82918.4|82946.5|82921.5|82943.4|82918.4|39
1620985850000|2021-05-14 09:50:50|82944.2|82919.2|82945.6|82920.6|82947.5|82922.5|82943.8|82918.8|34
1620985860000|2021-05-14 09:51:00|82945.8|82920.8|82948.4|82923.4|82948.4|82923.4|82945|82920|33
1620985870000|2021-05-14 09:51:10|82948.6|82923.6|82941.5|82916.5|82957|82924|82941.5|82900.3|44
1620985880000|2021-05-14 09:51:20|82941.4|82916.4|82971.8|82921.8|82973.2|82926.9|82940.3|82905.1|62
1620985890000|2021-05-14 09:51:30|82970.4|82920.4|82968.3|82918.3|82972.3|82937.4|82958.6|82918.3|47
1620985900000|2021-05-14 09:51:40|82965|82915|82967.9|82917.9|82967.9|82929|82947.9|82906.5|50
1620985910000|2021-05-14 09:51:50|82968.2|82918.2|82959.3|82934.3|82968.2|82934.7|82952.2|82918.2|45
1620985920000|2021-05-14 09:52:00|82959.5|82934.5|82958.2|82933.2|82960|82935|82956.3|82931.3|36
1620985930000|2021-05-14 09:52:10|82958.3|82933.3|82961.2|82936.2|82962|82937|82957.6|82932.6|37
1620985940000|2021-05-14 09:52:20|82961.3|82936.3|82979.1|82929.1|82979.1|82938.8|82959.3|82927.9|35
1620985950000|2021-05-14 09:52:30|82979.6|82929.6|82964.2|82939.2|82984.4|82944|82963.3|82928.5|63
1620985960000|2021-05-14 09:52:40|82964.7|82939.7|82962.4|82937.4|82966.7|82941.7|82960.6|82935.6|42
1620985970000|2021-05-14 09:52:50|82962.1|82937.1|82964.7|82939.7|82965.6|82940.6|82961.4|82936.4|31
1620985980000|2021-05-14 09:53:00|82964.2|82939.2|82963.3|82938.3|82965.9|82940.9|82960.6|82935.6|46
1620985990000|2021-05-14 09:53:10|82962.9|82937.9|82965.9|82940.9|82965.9|82940.9|82962.8|82937.8|33
1620986000000|2021-05-14 09:53:20|82964.5|82939.5|82965.4|82940.4|82966.2|82941.2|82964|82939|26
1620986010000|2021-05-14 09:53:30|82965.2|82940.2|82961.4|82936.4|82965.8|82940.8|82954.8|82929.8|51
1620986020000|2021-05-14 09:53:40|82961.5|82936.5|82959.5|82934.5|82973.6|82938.5|82954.1|82923.6|53
1620986030000|2021-05-14 09:53:50|82959.2|82934.2|82962|82937|82964.6|82939.6|82958.7|82933.7|39
1620986040000|2021-05-14 09:54:00|82961.7|82936.7|82957.2|82932.2|82962.3|82937.3|82953.2|82928.2|35
1620986050000|2021-05-14 09:54:10|82957.5|82932.5|82958.8|82933.8|82960.1|82935.1|82955.5|82930.5|30
1620986060000|2021-05-14 09:54:20|82964.1|82939.1|82964.3|82939.3|82966|82941|82961.9|82936.9|45
1620986070000|2021-05-14 09:54:30|82964.6|82939.6|82965|82940|82966.6|82941.6|82964.2|82939.2|24
1620986080000|2021-05-14 09:54:40|82964.9|82939.9|82966.3|82941.3|82966.3|82941.3|82960.5|82935.5|32
1620986090000|2021-05-14 09:54:50|82965.1|82940.1|82964.8|82939.8|82966.6|82941.6|82964.7|82939.7|35
1620986100000|2021-05-14 09:55:00|82964.7|82939.7|82969.2|82944.2|82969.4|82944.4|82964|82939|40
1620986110000|2021-05-14 09:55:10|82968.6|82943.6|82957.7|82932.7|82969|82944|82957.7|82932.7|41
1620986120000|2021-05-14 09:55:20|82970.4|82920.4|82953.7|82928.7|82970.4|82932.9|82953.3|82920.4|38
1620986130000|2021-05-14 09:55:30|82953.9|82928.9|82953.5|82928.5|82954.2|82929.2|82952.5|82927.5|32
1620986140000|2021-05-14 09:55:40|82953.9|82928.9|82951.1|82926.1|82953.9|82928.9|82951.1|82926.1|18
1620986150000|2021-05-14 09:55:50|82946.2|82921.2|82957.9|82907.9|82959.4|82921.9|82938.1|82900|41
1620986160000|2021-05-14 09:56:00|82957.8|82907.8|82950.6|82900.6|82957.8|82907.8|82950.3|82900.3|40
1620986170000|2021-05-14 09:56:10|82950.8|82900.8|82938.5|82913.5|82956.3|82918.4|82938|82900.1|48
1620986180000|2021-05-14 09:56:20|82938.6|82913.6|82943|82918|82959.1|82920.8|82938.3|82902.1|45
1620986190000|2021-05-14 09:56:30|82942.9|82917.9|82942.1|82917.1|82944|82919|82942|82917|36
1620986200000|2021-05-14 09:56:40|82942.2|82917.2|82932|82907|82952.2|82917.4|82930.7|82895.5|39
1620986210000|2021-05-14 09:56:50|82932.2|82907.2|82917.9|82892.9|82939.4|82908.3|82917.5|82881.9|56
1620986220000|2021-05-14 09:57:00|82918.3|82893.3|82923.5|82898.5|82923.5|82898.5|82918|82893|38
1620986230000|2021-05-14 09:57:10|82923.6|82898.6|82922.7|82897.7|82923.7|82898.7|82921.8|82896.8|39
1620986240000|2021-05-14 09:57:20|82920.9|82895.9|82913|82888|82926.6|82897|82912.7|82875.7|59
1620986250000|2021-05-14 09:57:30|82912.9|82887.9|82878.8|82853.8|82917.4|82888.2|82876.9|82839.2|55
1620986260000|2021-05-14 09:57:40|82878.7|82853.7|82860.7|82810.7|82889.2|82854.1|82859.5|82809.5|52
1620986270000|2021-05-14 09:57:50|82860.5|82810.5|82836.2|82786.2|82862.6|82820.1|82835.7|82785.7|56
1620986280000|2021-05-14 09:58:00|82836.5|82786.5|82837|82787|82839.2|82797.3|82821.7|82784.9|51
1620986290000|2021-05-14 09:58:10|82836.8|82786.8|82831.4|82781.4|82836.8|82786.8|82829.7|82779.7|43
1620986300000|2021-05-14 09:58:20|82831.1|82781.1|82835.7|82785.7|82837.3|82787.3|82828.4|82778.4|52
1620986310000|2021-05-14 09:58:30|82835.8|82785.8|82819.3|82794.3|82837.6|82794.3|82819.3|82778.7|39
1620986320000|2021-05-14 09:58:40|82817.6|82792.6|82842.8|82792.8|82842.8|82805.6|82814.9|82776|50
1620986330000|2021-05-14 09:58:50|82843.8|82793.8|82838.6|82813.6|82846.2|82813.6|82831.3|82791.9|48
1620986340000|2021-05-14 09:59:00|82838.8|82813.8|82863.5|82813.5|82864.9|82814.9|82838.8|82803.3|54
1620986350000|2021-05-14 09:59:10|82862.4|82812.4|82868.7|82818.7|82869.8|82819.8|82860.7|82810.7|46
1620986360000|2021-05-14 09:59:20|82868.9|82818.9|82859.4|82834.4|82870.4|82834.5|82851.8|82817.7|47
1620986370000|2021-05-14 09:59:30|82859|82834|82855.3|82830.3|82860|82835|82855.3|82830.3|53
1620986380000|2021-05-14 09:59:40|82855.4|82830.4|82854.2|82829.2|82855.4|82830.4|82854.2|82829.2|29
1620986390000|2021-05-14 09:59:50|82854.3|82829.3|82853.2|82828.2|82855|82830|82853.2|82828.2|34
1620986400000|2021-05-14 10:00:00|82853.7|82828.7|82861.1|82836.1|82861.2|82836.2|82852.2|82827.2|56
1620986410000|2021-05-14 10:00:10|82861|82836|82859.1|82834.1|82862.2|82837.2|82858.4|82833.4|35
1620986420000|2021-05-14 10:00:20|82858.8|82833.8|82870.6|82845.6|82888.3|82850.2|82858.1|82832.7|40
1620986430000|2021-05-14 10:00:30|82870.4|82845.4|82861.5|82836.5|82875.1|82850.1|82861.5|82836.5|39
1620986440000|2021-05-14 10:00:40|82863|82838|82857.7|82832.7|82865.7|82840.7|82857.4|82832.4|50
1620986450000|2021-05-14 10:00:50|82858|82833|82857.2|82832.2|82859.1|82834.1|82857.1|82832.1|38
1620986460000|2021-05-14 10:01:00|82858.3|82833.3|82867.5|82817.5|82876.2|82838.8|82857.4|82817.5|59
1620986470000|2021-05-14 10:01:10|82868.2|82818.2|82859.3|82834.3|82875.4|82836.1|82858.3|82816.9|41
1620986480000|2021-05-14 10:01:20|82859|82834|82857.2|82832.2|82860.3|82835.3|82854.9|82829.9|34
1620986490000|2021-05-14 10:01:30|82857.4|82832.4|82855.9|82830.9|82861.6|82836.6|82854.9|82829.9|47
1620986500000|2021-05-14 10:01:40|82856.1|82831.1|82851.7|82826.7|82856.3|82831.3|82849|82824|40
1620986510000|2021-05-14 10:01:50|82851.9|82826.9|82864.8|82839.8|82865.7|82840.7|82851.9|82826.9|53
1620986520000|2021-05-14 10:02:00|82864.1|82839.1|82867.2|82842.2|82867.8|82842.8|82864.1|82839.1|53
1620986530000|2021-05-14 10:02:10|82867.4|82842.4|82886.3|82836.3|82886.3|82850.2|82866.8|82833.5|57
1620986540000|2021-05-14 10:02:20|82884.9|82834.9|82889.4|82839.4|82890.2|82852.7|82871.6|82834.7|36
1620986550000|2021-05-14 10:02:30|82889.8|82839.8|82882.5|82857.5|82895.7|82857.5|82878.7|82837.4|47
1620986560000|2021-05-14 10:02:40|82881.7|82856.7|82883.2|82858.2|82884|82859|82879.6|82854.6|42
1620986570000|2021-05-14 10:02:50|82881.9|82856.9|82876.8|82851.8|82881.9|82856.9|82876.4|82851.4|30
1620986580000|2021-05-14 10:03:00|82877.7|82852.7|82864.4|82839.4|82878.7|82853.7|82863.6|82838.6|48
1620986590000|2021-05-14 10:03:10|82865.2|82840.2|82867.8|82842.8|82868.1|82843.1|82864.8|82839.8|32
1620986600000|2021-05-14 10:03:20|82867.3|82842.3|82878.8|82853.8|82892.4|82855.9|82867.3|82838.8|32
1620986610000|2021-05-14 10:03:30|82878.9|82853.9|82878.9|82853.9|82882.3|82857.3|82876|82851|54
1620986620000|2021-05-14 10:03:40|82878.6|82853.6|82873.8|82848.8|82888.1|82854.8|82871.2|82833.3|36
1620986630000|2021-05-14 10:03:50|82874.6|82849.6|82866.5|82841.5|82875.3|82850.3|82863|82838|40
1620986640000|2021-05-14 10:04:00|82862.6|82837.6|82863.4|82838.4|82873.8|82839.8|82859.5|82820.6|65
1620986650000|2021-05-14 10:04:10|82863.6|82838.6|82865.4|82840.4|82867|82842|82863.6|82838.6|46
1620986660000|2021-05-14 10:04:20|82865.5|82840.5|82866.2|82841.2|82867.7|82842.7|82865.3|82840.3|42
1620986670000|2021-05-14 10:04:30|82865.2|82840.2|82867.8|82842.8|82869.5|82844.5|82864.9|82839.9|57
1620986680000|2021-05-14 10:04:40|82867.3|82842.3|82856.5|82831.5|82868.9|82843.9|82853.4|82828.4|52
1620986690000|2021-05-14 10:04:50|82857.2|82832.2|82856.3|82831.3|82857.9|82832.9|82856|82831|31
1620986700000|2021-05-14 10:05:00|82858.9|82833.9|82858.3|82833.3|82861|82836|82858.3|82833.3|35
1620986710000|2021-05-14 10:05:10|82858.7|82833.7|82866.9|82816.9|82867.4|82834.8|82850.7|82814.4|29
1620986720000|2021-05-14 10:05:20|82866|82816|82852.9|82827.9|82866.4|82828.4|82852.5|82814.8|24
1620986730000|2021-05-14 10:05:30|82853.1|82828.1|82842.2|82817.2|82853.7|82828.7|82842|82817|36
1620986740000|2021-05-14 10:05:40|82842.6|82817.6|82849.2|82799.2|82849.7|82818.9|82841.6|82797.9|35
1620986750000|2021-05-14 10:05:50|82848.8|82798.8|82839.8|82814.8|82850.4|82816.5|82838.8|82798.6|39
1620986760000|2021-05-14 10:06:00|82839.6|82814.6|82838.8|82813.8|82839.7|82814.7|82838.6|82813.6|26
1620986770000|2021-05-14 10:06:10|82838.4|82813.4|82835.4|82810.4|82847|82814.5|82832.3|82795.6|46
1620986780000|2021-05-14 10:06:20|82835.3|82810.3|82866.2|82841.2|82871.8|82841.2|82835.3|82802|48
1620986790000|2021-05-14 10:06:30|82865.7|82840.7|82856.4|82831.4|82865.7|82840.7|82856.1|82831.1|41
1620986800000|2021-05-14 10:06:40|82856|82831|82858.9|82833.9|82858.9|82833.9|82855.8|82830.8|32
1620986810000|2021-05-14 10:06:50|82858.7|82833.7|82862.1|82837.1|82863.2|82838.2|82858.7|82833.7|33
1620986820000|2021-05-14 10:07:00|82861.9|82836.9|82866.3|82841.3|82866.5|82841.5|82861.9|82836.9|28
1620986830000|2021-05-14 10:07:10|82866.6|82841.6|82869|82844|82869|82844|82865.7|82840.7|23
1620986840000|2021-05-14 10:07:20|82869.6|82844.6|82880.9|82855.9|82888.5|82856|82868.6|82838.5|53
1620986850000|2021-05-14 10:07:30|82881.5|82856.5|82880.4|82855.4|82881.5|82856.5|82880|82855|29
1620986860000|2021-05-14 10:07:40|82880|82855|82885.2|82860.2|82887.5|82862.5|82880|82855|34
1620986870000|2021-05-14 10:07:50|82885.6|82860.6|82880.3|82855.3|82886.2|82861.2|82876.3|82851.3|54
1620986880000|2021-05-14 10:08:00|82880|82855|82879.9|82854.9|82881.1|82856.1|82878.9|82853.9|31
1620986890000|2021-05-14 10:08:10|82880|82855|82875.3|82850.3|82880.1|82855.1|82874.3|82849.3|34
1620986900000|2021-05-14 10:08:20|82876|82851|82878.8|82853.8|82878.8|82853.8|82874.6|82849.6|36
1620986910000|2021-05-14 10:08:30|82877.9|82852.9|82874.6|82849.6|82878.1|82853.1|82873.9|82848.9|29
1620986920000|2021-05-14 10:08:40|82873.9|82848.9|82869.1|82844.1|82884.6|82848.9|82867.7|82833.3|29
1620986930000|2021-05-14 10:08:50|82868.2|82843.2|82868.9|82843.9|82869.6|82844.6|82868.1|82843.1|25
1620986940000|2021-05-14 10:09:00|82868.3|82843.3|82871.9|82846.9|82872.5|82847.5|82866.1|82841.1|46
1620986950000|2021-05-14 10:09:10|82871.6|82846.6|82870.5|82845.5|82876.1|82851.1|82870|82845|37
1620986960000|2021-05-14 10:09:20|82870.3|82845.3|82874.5|82849.5|82885.6|82849.9|82862.6|82834.4|45
1620986970000|2021-05-14 10:09:30|82874.2|82849.2|82881.1|82856.1|82881.2|82856.2|82874.2|82849.2|44
1620986980000|2021-05-14 10:09:40|82881|82856|82882.4|82857.4|82895.8|82859.5|82880.7|82845.1|39
1620986990000|2021-05-14 10:09:50|82882.5|82857.5|82906.1|82856.1|82906.8|82865.2|82882.5|82854.6|39
1620987000000|2021-05-14 10:10:00|82905.4|82855.4|82888.2|82863.2|82905.7|82868|82887.6|82850.5|45
1620987010000|2021-05-14 10:10:10|82888.5|82863.5|82886.9|82861.9|82898.7|82864.3|82884.6|82846.7|29
1620987020000|2021-05-14 10:10:20|82887.4|82862.4|82888|82863|82890.3|82865.3|82885.4|82860.4|47
1620987030000|2021-05-14 10:10:30|82887.7|82862.7|82888.1|82863.1|82888.6|82863.6|82886.8|82861.8|28
1620987040000|2021-05-14 10:10:40|82888.3|82863.3|82887.7|82862.7|82888.3|82863.3|82886.5|82861.5|28
1620987050000|2021-05-14 10:10:50|82888.1|82863.1|82887.4|82862.4|82888.6|82863.6|82887.2|82862.2|24
1620987060000|2021-05-14 10:11:00|82887.3|82862.3|82888.5|82863.5|82890.1|82865.1|82887.3|82862.3|25
1620987070000|2021-05-14 10:11:10|82888.4|82863.4|82888.2|82863.2|82889.4|82864.4|82887.3|82862.3|27
1620987080000|2021-05-14 10:11:20|82888.1|82863.1|82901.7|82851.7|82903|82865.6|82887.7|82851.5|38
1620987090000|2021-05-14 10:11:30|82901.3|82851.3|82902.1|82852.1|82902.3|82852.3|82901.2|82851.2|18
1620987100000|2021-05-14 10:11:40|82902.4|82852.4|82886.8|82861.8|82902.4|82862.8|82886|82848.2|34
1620987110000|2021-05-14 10:11:50|82886.5|82861.5|82890.1|82865.1|82892.4|82867.4|82886.5|82861.5|28
1620987120000|2021-05-14 10:12:00|82890.7|82865.7|82893.3|82868.3|82893.9|82868.9|82889.7|82864.7|34
1620987130000|2021-05-14 10:12:10|82892.6|82867.6|82891.3|82866.3|82892.9|82867.9|82891.2|82866.2|34
1620987140000|2021-05-14 10:12:20|82891.6|82866.6|82886|82861|82891.8|82866.8|82885.5|82860.5|30
1620987150000|2021-05-14 10:12:30|82886.6|82861.6|82887.1|82862.1|82887.8|82862.8|82886.1|82861.1|36
1620987160000|2021-05-14 10:12:40|82887.4|82862.4|82885|82860|82888.3|82863.3|82884.4|82859.4|40
1620987170000|2021-05-14 10:12:50|82884.9|82859.9|82883.4|82858.4|82885.3|82860.3|82883.4|82858.4|34
1620987180000|2021-05-14 10:13:00|82883.6|82858.6|82885.9|82860.9|82886.3|82861.3|82882.9|82857.9|38
1620987190000|2021-05-14 10:13:10|82886.4|82861.4|82886.8|82861.8|82889.1|82864.1|82885.6|82860.6|45
1620987200000|2021-05-14 10:13:20|82888|82863|82888.8|82863.8|82889.1|82864.1|82887.2|82862.2|34
1620987210000|2021-05-14 10:13:30|82888.9|82863.9|82887.2|82862.2|82889|82864|82887.2|82862.2|28
1620987220000|2021-05-14 10:13:40|82888.1|82863.1|82891.1|82866.1|82893.7|82868.7|82888.1|82863.1|29
1620987230000|2021-05-14 10:13:50|82891|82866|82906.4|82856.4|82906.4|82869.8|82889.5|82856.4|32
1620987240000|2021-05-14 10:14:00|82907.1|82857.1|82906.7|82856.7|82907.5|82857.5|82906|82856|30
1620987250000|2021-05-14 10:14:10|82906.6|82856.6|82895.8|82870.8|82909|82870.8|82895.8|82856.5|28
1620987260000|2021-05-14 10:14:20|82895.7|82870.7|82893.8|82868.8|82895.7|82870.7|82893.4|82868.4|24
1620987270000|2021-05-14 10:14:30|82893.9|82868.9|82893.4|82868.4|82894.1|82869.1|82893|82868|23
1620987280000|2021-05-14 10:14:40|82893.3|82868.3|82893.5|82868.5|82893.5|82868.5|82892.8|82867.8|10
1620987290000|2021-05-14 10:14:50|82893.4|82868.4|82889.3|82864.3|82893.4|82868.4|82888.2|82863.2|34
1620987300000|2021-05-14 10:15:00|82889.2|82864.2|82890.1|82865.1|82890.7|82865.7|82885.8|82860.8|45
1620987310000|2021-05-14 10:15:10|82889.8|82864.8|82892.1|82867.1|82892.1|82867.1|82889.6|82864.6|33
1620987320000|2021-05-14 10:15:20|82892.3|82867.3|82891.9|82866.9|82892.7|82867.7|82891.8|82866.8|18
1620987330000|2021-05-14 10:15:30|82891.8|82866.8|82889.7|82864.7|82894.3|82869.3|82889.1|82864.1|47
1620987340000|2021-05-14 10:15:40|82889.2|82864.2|82890.7|82865.7|82892.6|82867.6|82889|82864|38
1620987350000|2021-05-14 10:15:50|82890.8|82865.8|82893.1|82868.1|82901.4|82876.4|82890.8|82865.8|58
1620987360000|2021-05-14 10:16:00|82893.4|82868.4|82895|82870|82906.8|82870.7|82890.8|82856.7|54
1620987370000|2021-05-14 10:16:10|82894.9|82869.9|82911.6|82886.6|82920.5|82886.6|82894.2|82863.1|54
1620987380000|2021-05-14 10:16:20|82913.2|82863.2|82885.5|82860.5|82913.2|82872.5|82883.3|82855.4|52
1620987390000|2021-05-14 10:16:30|82883.7|82858.7|82876.4|82851.4|82886.2|82861.2|82874|82836|63
1620987400000|2021-05-14 10:16:40|82876.7|82851.7|82874|82849|82877|82852|82873.8|82848.8|49
1620987410000|2021-05-14 10:16:50|82873.6|82848.6|82878.4|82853.4|82878.7|82853.7|82873.6|82848.6|60
1620987420000|2021-05-14 10:17:00|82878.1|82853.1|82874.8|82849.8|82878.1|82853.1|82873.1|82848.1|45
1620987430000|2021-05-14 10:17:10|82874.9|82849.9|82871.3|82846.3|82877.7|82852.7|82870.5|82845.5|42
1620987440000|2021-05-14 10:17:20|82871.7|82846.7|82849.7|82824.7|82873.3|82846.7|82849.7|82817.2|53
1620987450000|2021-05-14 10:17:30|82850|82825|82852.5|82827.5|82853|82828|82850|82825|22
1620987460000|2021-05-14 10:17:40|82852.4|82827.4|82853.6|82828.6|82854.8|82829.8|82851.2|82826.2|37
1620987470000|2021-05-14 10:17:50|82853.8|82828.8|82853.1|82828.1|82865.9|82830.3|82852.4|82814.6|34
1620987480000|2021-05-14 10:18:00|82853|82828|82858.4|82833.4|82877.6|82838.7|82852.6|82821.2|50
1620987490000|2021-05-14 10:18:10|82858.2|82833.2|82858.1|82833.1|82859.9|82834.9|82857.5|82832.5|37
1620987500000|2021-05-14 10:18:20|82858.4|82833.4|82858.9|82833.9|82859.8|82834.8|82858.4|82833.4|20
1620987510000|2021-05-14 10:18:30|82858.7|82833.7|82869.5|82844.5|82883.7|82845.4|82858.6|82830.8|37
1620987520000|2021-05-14 10:18:40|82869.3|82844.3|82878.4|82853.4|82890|82853.4|82868.4|82837.7|49
1620987530000|2021-05-14 10:18:50|82878.3|82853.3|82879.7|82854.7|82879.8|82854.8|82876.4|82851.4|40
1620987540000|2021-05-14 10:19:00|82880|82855|82880|82855|82880.6|82855.6|82878.9|82853.9|29
1620987550000|2021-05-14 10:19:10|82880.5|82855.5|82880.7|82855.7|82881.3|82856.3|82879.9|82854.9|30
1620987560000|2021-05-14 10:19:20|82880.8|82855.8|82880.4|82855.4|82881.6|82856.6|82880.3|82855.3|32
1620987570000|2021-05-14 10:19:30|82880.5|82855.5|82880.9|82855.9|82882.1|82857.1|82880.4|82855.4|24
1620987580000|2021-05-14 10:19:40|82880.6|82855.6|82880.1|82855.1|82882.9|82857.9|82880.1|82855.1|36
1620987590000|2021-05-14 10:19:50|82880|82855|82880.2|82855.2|82881.1|82856.1|82879.3|82854.3|27
1620987600000|2021-05-14 10:20:00|82879.8|82854.8|82885.4|82835.4|82886.2|82855.1|82871.3|82834.3|40
1620987610000|2021-05-14 10:20:10|82885.2|82835.2|82881|82831|82886.6|82836.6|82881|82831|28
1620987620000|2021-05-14 10:20:20|82880.4|82830.4|82872.1|82847.1|82880.6|82849|82868.4|82829.9|43
1620987630000|2021-05-14 10:20:30|82872|82847|82871.6|82846.6|82872.5|82847.5|82870.2|82845.2|37
1620987640000|2021-05-14 10:20:40|82871.8|82846.8|82871.8|82846.8|82871.9|82846.9|82868.6|82843.6|30
1620987650000|2021-05-14 10:20:50|82873|82848|82875.8|82850.8|82876.8|82851.8|82873|82848|35
1620987660000|2021-05-14 10:21:00|82875.7|82850.7|82887.5|82862.5|82899.6|82862.5|82875.3|82848.9|49
1620987670000|2021-05-14 10:21:10|82886.6|82861.6|82885.7|82860.7|82887.5|82862.5|82885|82860|31
1620987680000|2021-05-14 10:21:20|82885.4|82860.4|82879.1|82854.1|82885.9|82860.9|82878.8|82853.8|34
1620987690000|2021-05-14 10:21:30|82879.3|82854.3|82874.4|82849.4|82880.5|82855.5|82873.7|82848.7|37
1620987700000|2021-05-14 10:21:40|82873.7|82848.7|82863.7|82838.7|82874.2|82849.2|82863.7|82838.7|29
1620987710000|2021-05-14 10:21:50|82876.6|82826.6|82863.1|82838.1|82878.9|82843.5|82863.1|82824.1|48
1620987720000|2021-05-14 10:22:00|82863.7|82838.7|82859.6|82834.6|82864.6|82839.6|82859.2|82834.2|47
1620987730000|2021-05-14 10:22:10|82861.7|82836.7|82858.9|82833.9|82862.8|82837.8|82857.3|82832.3|30
1620987740000|2021-05-14 10:22:20|82858.5|82833.5|82858.8|82833.8|82860.2|82835.2|82857.8|82832.8|25
1620987750000|2021-05-14 10:22:30|82858.4|82833.4|82863.9|82838.9|82864.7|82839.7|82857.6|82832.6|41
1620987760000|2021-05-14 10:22:40|82863.2|82838.2|82859.5|82834.5|82864.1|82839.1|82857.6|82832.6|42
1620987770000|2021-05-14 10:22:50|82859.3|82834.3|82858.5|82833.5|82859.7|82834.7|82857.9|82832.9|31
1620987780000|2021-05-14 10:23:00|82858.9|82833.9|82853.4|82828.4|82859|82834|82853.4|82828.4|37
1620987790000|2021-05-14 10:23:10|82853.2|82828.2|82860.1|82810.1|82862.6|82828.7|82849.3|82809.5|41
1620987800000|2021-05-14 10:23:20|82860.4|82810.4|82851.9|82826.9|82866.2|82828.7|82851.1|82810.3|49
1620987810000|2021-05-14 10:23:30|82852|82827|82851.8|82826.8|82852.5|82827.5|82850.9|82825.9|32
1620987820000|2021-05-14 10:23:40|82851.6|82826.6|82858.4|82808.4|82858.5|82828.9|82844|82806.3|36
1620987830000|2021-05-14 10:23:50|82858.2|82808.2|82840.6|82815.6|82858.2|82817.5|82839.5|82807.2|44
1620987840000|2021-05-14 10:24:00|82839.9|82814.9|82848.7|82823.7|82857.9|82824.9|82839.9|82807.9|46
1620987850000|2021-05-14 10:24:10|82848.6|82823.6|82852.9|82827.9|82865.5|82829.5|82848.5|82814.9|47
1620987860000|2021-05-14 10:24:20|82853.1|82828.1|82855.4|82830.4|82855.5|82830.5|82852.3|82827.3|36
1620987870000|2021-05-14 10:24:30|82854.9|82829.9|82858.5|82833.5|82859.6|82834.6|82854.2|82829.2|44
1620987880000|2021-05-14 10:24:40|82858.4|82833.4|82864.5|82839.5|82864.5|82839.5|82857.1|82832.1|36
1620987890000|2021-05-14 10:24:50|82865.1|82840.1|82863.4|82838.4|82865.7|82840.7|82862.5|82837.5|39
1620987900000|2021-05-14 10:25:00|82863.5|82838.5|82864.5|82839.5|82864.8|82839.8|82862.7|82837.7|43
1620987910000|2021-05-14 10:25:10|82864.8|82839.8|82867|82842|82882.6|82848.2|82864.8|82831|62
1620987920000|2021-05-14 10:25:20|82867.7|82842.7|82869.2|82844.2|82871.7|82846.7|82866.8|82841.8|46
1620987930000|2021-05-14 10:25:30|82869|82844|82868.1|82843.1|82870.1|82845.1|82864.3|82839.3|54
1620987940000|2021-05-14 10:25:40|82868.2|82843.2|82867.3|82842.3|82868.9|82843.9|82865.6|82840.6|44
1620987950000|2021-05-14 10:25:50|82867.7|82842.7|82872.3|82847.3|82883.1|82848.2|82867.1|82833.1|42
1620987960000|2021-05-14 10:26:00|82872.4|82847.4|82866.8|82841.8|82883.6|82848.5|82866.8|82832.5|45
1620987970000|2021-05-14 10:26:10|82867.4|82842.4|82869|82844|82869.7|82844.7|82865.6|82840.6|52
1620987980000|2021-05-14 10:26:20|82867.9|82842.9|82866|82841|82868.7|82843.7|82865.7|82840.7|39
1620987990000|2021-05-14 10:26:30|82865.7|82840.7|82868.4|82843.4|82869|82844|82865.7|82840.7|32
1620988000000|2021-05-14 10:26:40|82868.5|82843.5|82873|82848|82873|82848|82867.4|82842.4|38
1620988010000|2021-05-14 10:26:50|82872.8|82847.8|82872.4|82847.4|82873.8|82848.8|82869.9|82844.9|44
1620988020000|2021-05-14 10:27:00|82872.5|82847.5|82871.5|82846.5|82873|82848|82870.4|82845.4|38
1620988030000|2021-05-14 10:27:10|82871.7|82846.7|82869.2|82844.2|82875.1|82850.1|82869.2|82844.2|39
1620988040000|2021-05-14 10:27:20|82874.7|82824.7|82871.6|82821.6|82874.7|82831.5|82856.1|82817.8|41
1620988050000|2021-05-14 10:27:30|82871.3|82821.3|82861.3|82836.3|82871.8|82837.8|82859.5|82820.9|41
1620988060000|2021-05-14 10:27:40|82860.8|82835.8|82860.5|82835.5|82860.8|82835.8|82858.7|82833.7|25
1620988070000|2021-05-14 10:27:50|82860.4|82835.4|82858.6|82833.6|82862.5|82837.5|82858.4|82833.4|42
1620988080000|2021-05-14 10:28:00|82859.2|82834.2|82854|82829|82859.2|82834.2|82852.9|82827.9|48
1620988090000|2021-05-14 10:28:10|82854.1|82829.1|82835.3|82810.3|82854.2|82829.2|82830.4|82795.3|65
1620988100000|2021-05-14 10:28:20|82834.6|82809.6|82830.8|82805.8|82835.7|82810.7|82830.7|82805.7|46
1620988110000|2021-05-14 10:28:30|82831.4|82806.4|82837.6|82812.6|82846.3|82812.6|82830.7|82795.7|35
1620988120000|2021-05-14 10:28:40|82838.7|82813.7|82842.7|82817.7|82860.5|82821.3|82836|82799.4|50
1620988130000|2021-05-14 10:28:50|82842.6|82817.6|82843.8|82818.8|82847.2|82822.2|82842.6|82817.6|40
1620988140000|2021-05-14 10:29:00|82844|82819|82845.8|82820.8|82845.8|82820.8|82843.6|82818.6|26
1620988150000|2021-05-14 10:29:10|82845.9|82820.9|82852.6|82827.6|82853.8|82828.8|82845.9|82820.9|34
1620988160000|2021-05-14 10:29:20|82852.7|82827.7|82837.9|82812.9|82853.2|82828.1|82836.3|82797.7|47
1620988170000|2021-05-14 10:29:30|82838.4|82813.4|82837.3|82812.3|82849.8|82814.4|82832.7|82799.3|48
1620988180000|2021-05-14 10:29:40|82837.1|82812.1|82830.5|82780.5|82840.6|82815.6|82829.1|82779.1|57
1620988190000|2021-05-14 10:29:50|82829.9|82779.9|82868.5|82818.5|82870.4|82820.4|82824.3|82779.9|65
1620988200000|2021-05-14 10:30:00|82868|82818|82834.1|82809.1|82870.8|82823.5|82834.1|82796.6|52
1620988210000|2021-05-14 10:30:10|82834.2|82809.2|82840.6|82815.6|82840.6|82815.6|82834.2|82809.2|35
1620988220000|2021-05-14 10:30:20|82841.6|82816.6|82839.2|82814.2|82855.7|82818.3|82838.9|82804.1|35
1620988230000|2021-05-14 10:30:30|82839.5|82814.5|82836.5|82811.5|82840|82815|82836.5|82811.5|35
1620988240000|2021-05-14 10:30:40|82836.4|82811.4|82831.3|82806.3|82848.2|82811.6|82829.8|82797.9|50
1620988250000|2021-05-14 10:30:50|82831.1|82806.1|82825.1|82800.1|82831.1|82806.1|82824|82799|45
1620988260000|2021-05-14 10:31:00|82826|82801|82824.5|82799.5|82826|82801|82824.4|82799.4|25
1620988270000|2021-05-14 10:31:10|82824.6|82799.6|82823.3|82798.3|82835|82800.6|82822.3|82785|27
1620988280000|2021-05-14 10:31:20|82822.2|82797.2|82822.3|82797.3|82828.1|82803.1|82822|82797|34
1620988290000|2021-05-14 10:31:30|82831.1|82781.1|82821.6|82771.6|82831.1|82787.8|82810|82770.9|49
1620988300000|2021-05-14 10:31:40|82821.2|82771.2|82803.9|82778.9|82821.4|82779.7|82803.5|82767.6|43
1620988310000|2021-05-14 10:31:50|82804.5|82779.5|82804.2|82779.2|82804.6|82779.6|82803.7|82778.7|24
1620988320000|2021-05-14 10:32:00|82803.9|82778.9|82799.7|82774.7|82804.3|82779.3|82798.9|82773.9|40
1620988330000|2021-05-14 10:32:10|82799.6|82774.6|82799.8|82774.8|82800.5|82775.5|82799|82774|22
1620988340000|2021-05-14 10:32:20|82799.3|82774.3|82795.9|82770.9|82799.3|82774.3|82795.5|82770.5|28
1620988350000|2021-05-14 10:32:30|82795.3|82770.3|82797.6|82772.6|82797.9|82772.9|82794.8|82769.8|26
1620988360000|2021-05-14 10:32:40|82797.5|82772.5|82791.7|82766.7|82797.7|82772.7|82791.4|82766.4|37
1620988370000|2021-05-14 10:32:50|82792.4|82767.4|82790.6|82765.6|82792.4|82767.4|82787.9|82762.9|45
1620988380000|2021-05-14 10:33:00|82790.5|82765.5|82808.6|82758.6|82809.5|82769.1|82780.1|82754.9|57
1620988390000|2021-05-14 10:33:10|82808.7|82758.7|82821.2|82771.2|82822.1|82777.2|82802.1|82758.2|57
1620988400000|2021-05-14 10:33:20|82821.6|82771.6|82824|82799|82836.7|82801.2|82821.2|82771.2|53
1620988410000|2021-05-14 10:33:30|82823.8|82798.8|82813.6|82788.6|82834.3|82799.2|82813.1|82776.4|46
1620988420000|2021-05-14 10:33:40|82813.1|82788.1|82820.9|82795.9|82830.9|82796.7|82812.7|82778.2|40
1620988430000|2021-05-14 10:33:50|82821.3|82796.3|82830|82780|82841.4|82804.3|82820.9|82780|45
1620988440000|2021-05-14 10:34:00|82828.8|82778.8|82827.6|82802.6|82828.8|82802.6|82815.9|82778.8|48
1620988450000|2021-05-14 10:34:10|82827.3|82802.3|82827.6|82802.6|82827.8|82802.8|82826.6|82801.6|18
1620988460000|2021-05-14 10:34:20|82827.4|82802.4|82842.7|82817.7|82853.6|82818.3|82827.4|82801.3|35
1620988470000|2021-05-14 10:34:30|82842.3|82817.3|82851.1|82826.1|82860.9|82826.2|82842.3|82810.6|46
1620988480000|2021-05-14 10:34:40|82851.2|82826.2|82849.4|82824.4|82851.3|82826.3|82849|82824|34
1620988490000|2021-05-14 10:34:50|82849.5|82824.5|82855.7|82830.7|82857.2|82832.2|82849|82824|36
1620988500000|2021-05-14 10:35:00|82854.7|82829.7|82855.5|82830.5|82855.9|82830.9|82854|82829|35
1620988510000|2021-05-14 10:35:10|82855.2|82830.2|82851.2|82826.2|82855.2|82830.2|82849.4|82824.4|31
1620988520000|2021-05-14 10:35:20|82850.8|82825.8|82852.3|82827.3|82858.1|82833.1|82849.6|82824.6|38
1620988530000|2021-05-14 10:35:30|82851.1|82826.1|82845.2|82820.2|82854|82829|82845.1|82820.1|39
1620988540000|2021-05-14 10:35:40|82845|82820|82840.1|82815.1|82852.5|82820|82836.1|82800.8|29
1620988550000|2021-05-14 10:35:50|82839.8|82814.8|82840.5|82815.5|82840.7|82815.7|82838.6|82813.6|28
1620988560000|2021-05-14 10:36:00|82840.6|82815.6|82834.9|82809.9|82846.6|82815.7|82833.8|82794.9|40
1620988570000|2021-05-14 10:36:10|82834.7|82809.7|82828.7|82803.7|82844.8|82810.9|82828.1|82794.8|30
1620988580000|2021-05-14 10:36:20|82828.8|82803.8|82825.1|82800.1|82828.8|82803.8|82824.3|82799.3|19
1620988590000|2021-05-14 10:36:30|82824.9|82799.9|82816.1|82791.1|82830.6|82800.8|82815.4|82777.8|36
1620988600000|2021-05-14 10:36:40|82815.3|82790.3|82816.3|82791.3|82816.3|82791.3|82813.5|82788.5|31
1620988610000|2021-05-14 10:36:50|82816.4|82791.4|82813.6|82788.6|82817.3|82792.3|82812.6|82787.6|39
1620988620000|2021-05-14 10:37:00|82813.4|82788.4|82812|82787|82816.4|82791.4|82812|82787|31
1620988630000|2021-05-14 10:37:10|82812.5|82787.5|82818.6|82793.6|82821.1|82796.1|82812.5|82787.5|37
1620988640000|2021-05-14 10:37:20|82818.4|82793.4|82824.4|82799.4|82824.4|82799.4|82815.8|82790.8|53
1620988650000|2021-05-14 10:37:30|82824.3|82799.3|82824.5|82799.5|82828.5|82803.5|82822.7|82797.7|49
1620988660000|2021-05-14 10:37:40|82824.4|82799.4|82839.1|82814.1|82848.4|82814.1|82824.4|82797.7|54
1620988670000|2021-05-14 10:37:50|82849.3|82799.3|82838.6|82813.6|82849.3|82813.9|82835.9|82798.1|46
1620988680000|2021-05-14 10:38:00|82839.2|82814.2|82834.9|82809.9|82839.2|82814.2|82833.6|82808.6|39
1620988690000|2021-05-14 10:38:10|82835.1|82810.1|82833.8|82808.8|82835.1|82810.1|82833.7|82808.7|37
1620988700000|2021-05-14 10:38:20|82833.6|82808.6|82851.9|82826.9|82865.8|82828.2|82833.6|82803.5|48
1620988710000|2021-05-14 10:38:30|82851.7|82826.7|82852.9|82827.9|82854.1|82829.1|82847.9|82822.9|50
1620988720000|2021-05-14 10:38:40|82855.1|82830.1|82856.3|82831.3|82856.3|82831.3|82853.5|82828.5|30
1620988730000|2021-05-14 10:38:50|82856|82831|82852.2|82827.2|82865.9|82839.5|82852.2|82813.7|35
1620988740000|2021-05-14 10:39:00|82852.5|82827.5|82851.3|82826.3|82853|82828|82850.8|82825.8|31
1620988750000|2021-05-14 10:39:10|82851.1|82826.1|82849.5|82824.5|82851.5|82826.5|82846|82821|38
1620988760000|2021-05-14 10:39:20|82850|82825|82855.7|82830.7|82859.1|82834.1|82850|82825|33
1620988770000|2021-05-14 10:39:30|82855|82830|82848.2|82823.2|82858.3|82833.3|82844|82819|33
1620988780000|2021-05-14 10:39:40|82847.7|82822.7|82848|82823|82848.4|82823.4|82845.5|82820.5|34
1620988790000|2021-05-14 10:39:50|82847.7|82822.7|82833.3|82808.3|82848.9|82823.9|82833.3|82808.3|45
1620988800000|2021-05-14 10:40:00|82833|82808|82831.4|82806.4|82835.4|82810.4|82829.6|82804.6|47
1620988810000|2021-05-14 10:40:10|82831.5|82806.5|82813.2|82763.2|82831.8|82806.8|82811.5|82762|54
1620988820000|2021-05-14 10:40:20|82812.7|82762.7|82794|82769|82816.6|82778.2|82793|82762.7|53
1620988830000|2021-05-14 10:40:30|82794.4|82769.4|82787.7|82762.7|82797.2|82772.2|82786.2|82761.2|60
1620988840000|2021-05-14 10:40:40|82788.5|82763.5|82799.4|82774.4|82811.1|82775.3|82788.5|82755.2|48
1620988850000|2021-05-14 10:40:50|82799.3|82774.3|82779.1|82754.1|82800.3|82775.3|82779.1|82739.5|45
1620988860000|2021-05-14 10:41:00|82779.6|82754.6|82772.9|82747.9|82787.9|82754.6|82772.9|82737.5|39
1620988870000|2021-05-14 10:41:10|82774.5|82749.5|82772.5|82747.5|82774.5|82749.5|82772.4|82747.4|36
1620988880000|2021-05-14 10:41:20|82772.1|82747.1|82771.5|82746.5|82774.8|82749.8|82771.5|82746.5|34
1620988890000|2021-05-14 10:41:30|82771.4|82746.4|82764.3|82739.3|82771.8|82746.8|82762.9|82737.9|46
1620988900000|2021-05-14 10:41:40|82762.5|82737.5|82757.3|82732.3|82765|82740|82757.1|82732.1|54
1620988910000|2021-05-14 10:41:50|82758.1|82733.1|82752.5|82727.5|82758.1|82733.1|82751.9|82726.9|41
1620988920000|2021-05-14 10:42:00|82753.2|82728.2|82759.2|82734.2|82760.6|82735.6|82753.1|82728.1|37
1620988930000|2021-05-14 10:42:10|82759.4|82734.4|82755.1|82730.1|82759.4|82734.4|82754.2|82729.2|39
1620988940000|2021-05-14 10:42:20|82755.3|82730.3|82758.2|82733.2|82758.2|82733.2|82754.8|82729.8|28
1620988950000|2021-05-14 10:42:30|82758.4|82733.4|82762.2|82737.2|82763.6|82738.6|82758.4|82733.4|40
1620988960000|2021-05-14 10:42:40|82762.4|82737.4|82763.2|82738.2|82763.2|82738.2|82761.7|82736.7|28
1620988970000|2021-05-14 10:42:50|82763.1|82738.1|82762.6|82737.6|82763.6|82738.6|82761.2|82736.2|34
1620988980000|2021-05-14 10:43:00|82762.9|82737.9|82760.4|82735.4|82764.2|82739.2|82760.2|82735.2|29
1620988990000|2021-05-14 10:43:10|82760.3|82735.3|82760|82735|82761.3|82736.3|82759.9|82734.9|21
1620989000000|2021-05-14 10:43:20|82760.7|82735.7|82751.4|82726.4|82760.7|82735.7|82749.5|82724.5|34
1620989010000|2021-05-14 10:43:30|82751.9|82726.9|82744.6|82694.6|82764.9|82727.5|82740|82693.6|59
1620989020000|2021-05-14 10:43:40|82745.4|82695.4|82742.1|82692.1|82745.4|82708.9|82728.8|82689.4|47
1620989030000|2021-05-14 10:43:50|82725.1|82700.1|82724.3|82699.3|82728.9|82703.9|82723.5|82698.5|55
1620989040000|2021-05-14 10:44:00|82724.2|82699.2|82724.8|82699.8|82737.4|82701|82722.8|82686.2|47
1620989050000|2021-05-14 10:44:10|82725|82700|82724.9|82699.9|82725.9|82700.9|82724|82699|17
1620989060000|2021-05-14 10:44:20|82724.3|82699.3|82724.3|82699.3|82727.4|82702.4|82723.3|82698.3|21
1620989070000|2021-05-14 10:44:30|82724.4|82699.4|82725.1|82700.1|82728|82703|82724.1|82699.1|39
1620989080000|2021-05-14 10:44:40|82725.4|82700.4|82728|82703|82729.1|82704.1|82725.2|82700.2|34
1620989090000|2021-05-14 10:44:50|82727.9|82702.9|82719.2|82694.2|82728.5|82703.5|82717.2|82692.2|48
1620989100000|2021-05-14 10:45:00|82718.9|82693.9|82718.9|82693.9|82720.8|82695.8|82718.6|82693.6|29
1620989110000|2021-05-14 10:45:10|82718.1|82693.1|82718.5|82693.5|82719.3|82694.3|82717.9|82692.9|30
1620989120000|2021-05-14 10:45:20|82718.7|82693.7|82719.3|82694.3|82720.6|82695.6|82717.8|82692.8|36
1620989130000|2021-05-14 10:45:30|82719.4|82694.4|82719.5|82694.5|82722.7|82697.7|82717.9|82692.9|38
1620989140000|2021-05-14 10:45:40|82718.9|82693.9|82718.4|82693.4|82720.6|82695.6|82718.4|82693.4|38
1620989150000|2021-05-14 10:45:50|82718.2|82693.2|82723.3|82698.3|82725.3|82700.3|82718.2|82693.2|56
1620989160000|2021-05-14 10:46:00|82723|82698|82724.4|82699.4|82724.4|82699.4|82723|82698|20
1620989170000|2021-05-14 10:46:10|82723.9|82698.9|82722.9|82697.9|82723.9|82698.9|82721.7|82696.7|29
1620989180000|2021-05-14 10:46:20|82723|82698|82721.8|82696.8|82723.1|82698.1|82721.2|82696.2|33
1620989190000|2021-05-14 10:46:30|82721.9|82696.9|82724.3|82699.3|82724.7|82699.7|82721.9|82696.9|31
1620989200000|2021-05-14 10:46:40|82723.4|82698.4|82722.2|82697.2|82725|82700|82722|82697|38
1620989210000|2021-05-14 10:46:50|82721.7|82696.7|82722.2|82697.2|82722.4|82697.4|82720|82695|37
1620989220000|2021-05-14 10:47:00|82720.9|82695.9|82719.2|82694.2|82721.2|82696.2|82718|82693|26
1620989230000|2021-05-14 10:47:10|82719.6|82694.6|82722.5|82697.5|82723.7|82698.7|82719.6|82694.6|39
1620989240000|2021-05-14 10:47:20|82722.6|82697.6|82721.2|82696.2|82723.7|82698.7|82719|82694|51
1620989250000|2021-05-14 10:47:30|82723|82698|82723.6|82698.6|82738.1|82707|82722.1|82685.7|65
1620989260000|2021-05-14 10:47:40|82723.3|82698.3|82722.8|82697.8|82724.5|82699.5|82721.2|82696.2|37
1620989270000|2021-05-14 10:47:50|82722.5|82697.5|82722.8|82697.8|82724.9|82699.9|82722|82697|44
1620989280000|2021-05-14 10:48:00|82722.7|82697.7|82722.1|82697.1|82725.3|82700.3|82721.9|82696.9|45
1620989290000|2021-05-14 10:48:10|82722.2|82697.2|82724.4|82699.4|82724.5|82699.5|82722.2|82697.2|24
1620989300000|2021-05-14 10:48:20|82724.7|82699.7|82725.7|82700.7|82745.9|82706.9|82723.7|82693.6|56
1620989310000|2021-05-14 10:48:30|82726.5|82701.5|82732.1|82707.1|82737.2|82712.2|82722.4|82697.4|52
1620989320000|2021-05-14 10:48:40|82732.6|82707.6|82734.5|82709.5|82735.5|82710.5|82731.5|82706.5|34
1620989330000|2021-05-14 10:48:50|82734.4|82709.4|82719.4|82694.4|82734.4|82709.4|82719.4|82694.4|43
1620989340000|2021-05-14 10:49:00|82719.3|82694.3|82721.5|82696.5|82722.5|82697.5|82712.9|82687.9|56
1620989350000|2021-05-14 10:49:10|82721.7|82696.7|82726.2|82701.2|82727|82702|82721.3|82696.3|50
1620989360000|2021-05-14 10:49:20|82726|82701|82727.4|82702.4|82727.5|82702.5|82726|82701|38
1620989370000|2021-05-14 10:49:30|82727.6|82702.6|82725.4|82700.4|82728.1|82703.1|82725.4|82700.4|38
1620989380000|2021-05-14 10:49:40|82725.8|82700.8|82727.7|82702.7|82728|82703|82725.4|82700.4|31
1620989390000|2021-05-14 10:49:50|82727.6|82702.6|82738.9|82713.9|82752|82714.5|82727.1|82700.6|33
1620989400000|2021-05-14 10:50:00|82739.2|82714.2|82740.1|82715.1|82741.5|82716.5|82738.4|82713.4|48
1620989410000|2021-05-14 10:50:10|82740.2|82715.2|82740.9|82715.9|82741.7|82716.7|82739.9|82714.9|33
1620989420000|2021-05-14 10:50:20|82741.1|82716.1|82749.4|82724.4|82769.5|82729|82741.1|82712.2|56
1620989430000|2021-05-14 10:50:30|82749.5|82724.5|82743.8|82718.8|82751|82726|82743|82718|55
1620989440000|2021-05-14 10:50:40|82743.9|82718.9|82748|82723|82749|82724|82743.9|82718.9|38
1620989450000|2021-05-14 10:50:50|82748.4|82723.4|82743.7|82718.7|82749.6|82724.6|82743.3|82718.3|40
1620989460000|2021-05-14 10:51:00|82743.5|82718.5|82744.1|82719.1|82744.8|82719.8|82743.4|82718.4|31
1620989470000|2021-05-14 10:51:10|82744.4|82719.4|82727|82702|82751.3|82719.4|82726.7|82699.5|52
1620989480000|2021-05-14 10:51:20|82727.1|82702.1|82727.1|82702.1|82728|82703|82726.2|82701.2|32
1620989490000|2021-05-14 10:51:30|82726.9|82701.9|82725.2|82700.2|82728.6|82703.6|82725.2|82700.2|37
1620989500000|2021-05-14 10:51:40|82725.1|82700.1|82721.3|82696.3|82725.2|82700.2|82718.8|82693.8|40
1620989510000|2021-05-14 10:51:50|82721.1|82696.1|82716.9|82691.9|82721.1|82696.1|82716.8|82691.8|43
1620989520000|2021-05-14 10:52:00|82716.2|82691.2|82719.7|82694.7|82734|82696.9|82715.6|82682.8|52
1620989530000|2021-05-14 10:52:10|82719.3|82694.3|82722.9|82697.9|82724.7|82699.7|82719.2|82694.2|47
1620989540000|2021-05-14 10:52:20|82723.5|82698.5|82720.2|82695.2|82723.9|82698.9|82719.9|82694.9|39
1620989550000|2021-05-14 10:52:30|82720.1|82695.1|82720.5|82695.5|82721|82696|82718.2|82693.2|36
1620989560000|2021-05-14 10:52:40|82720.2|82695.2|82718.9|82693.9|82720.9|82695.9|82718.8|82693.8|26
1620989570000|2021-05-14 10:52:50|82718.6|82693.6|82719.4|82694.4|82719.5|82694.5|82717.4|82692.4|40
1620989580000|2021-05-14 10:53:00|82719.9|82694.9|82718.5|82693.5|82720.3|82695.3|82717.8|82692.8|32
1620989590000|2021-05-14 10:53:10|82718.3|82693.3|82718.8|82693.8|82719.9|82694.9|82718.2|82693.2|31
1620989600000|2021-05-14 10:53:20|82718.4|82693.4|82717.8|82692.8|82720.8|82695.8|82717.8|82692.8|24
1620989610000|2021-05-14 10:53:30|82718|82693|82718.4|82693.4|82718.7|82693.7|82716.5|82691.5|25
1620989620000|2021-05-14 10:53:40|82718.8|82693.8|82718.3|82693.3|82720.2|82695.2|82718.2|82693.2|28
1620989630000|2021-05-14 10:53:50|82718.4|82693.4|82714.6|82689.6|82718.4|82693.4|82713.8|82688.8|35
1620989640000|2021-05-14 10:54:00|82715.3|82690.3|82712.9|82687.9|82730.2|82692.2|82712.9|82675.2|46
1620989650000|2021-05-14 10:54:10|82712.8|82687.8|82710.5|82685.5|82713.3|82688.3|82709.4|82684.4|43
1620989660000|2021-05-14 10:54:20|82711.1|82686.1|82713|82688|82713|82688|82710.6|82685.6|28
1620989670000|2021-05-14 10:54:30|82713.1|82688.1|82711.3|82686.3|82713.9|82688.9|82710.3|82685.3|27
1620989680000|2021-05-14 10:54:40|82711.4|82686.4|82706.9|82681.9|82711.7|82686.7|82706.9|82681.9|21
1620989690000|2021-05-14 10:54:50|82705.2|82680.2|82701.4|82676.4|82717.5|82680.2|82701.1|82664.3|42
1620989700000|2021-05-14 10:55:00|82701.6|82676.6|82700.2|82675.2|82718.3|82682.7|82699.2|82668.3|48
1620989710000|2021-05-14 10:55:10|82700|82675|82716|82666|82717.1|82678.3|82699.6|82665.7|40
1620989720000|2021-05-14 10:55:20|82715.8|82665.8|82695.7|82670.7|82715.8|82673.9|82695.2|82663.4|45
1620989730000|2021-05-14 10:55:30|82696.1|82671.1|82694.3|82669.3|82702.1|82677.1|82694.2|82669.2|47
1620989740000|2021-05-14 10:55:40|82694.8|82669.8|82692.4|82667.4|82695.2|82670.2|82689.5|82664.5|35
1620989750000|2021-05-14 10:55:50|82692.5|82667.5|82690|82665|82692.5|82667.5|82688.1|82663.1|42
1620989760000|2021-05-14 10:56:00|82689.1|82664.1|82687.9|82662.9|82697.1|82664.1|82679.6|82641.6|52
1620989770000|2021-05-14 10:56:10|82688|82663|82682.3|82657.3|82688|82663|82680.5|82655.5|39
1620989780000|2021-05-14 10:56:20|82681.7|82656.7|82684.7|82659.7|82688|82663|82681.7|82656.7|52
1620989790000|2021-05-14 10:56:30|82684.9|82659.9|82697.1|82647.1|82697.3|82661.8|82684.8|82644.6|41
1620989800000|2021-05-14 10:56:40|82697.2|82647.2|82688.1|82663.1|82697.9|82663.6|82683.7|82645.2|41
1620989810000|2021-05-14 10:56:50|82688.9|82663.9|82685.3|82660.3|82689.2|82664.2|82685.3|82660.3|38
1620989820000|2021-05-14 10:57:00|82685.5|82660.5|82691.4|82666.4|82691.4|82666.4|82685.4|82660.4|46
1620989830000|2021-05-14 10:57:10|82691|82666|82698|82673|82699.9|82674.9|82690.3|82665.3|57
1620989840000|2021-05-14 10:57:20|82697.9|82672.9|82717.1|82667.1|82719|82680.6|82697.4|82666.6|45
1620989850000|2021-05-14 10:57:30|82718.2|82668.2|82700.1|82675.1|82718.3|82675.5|82697.3|82665.3|39
1620989860000|2021-05-14 10:57:40|82698.5|82673.5|82696.3|82671.3|82700.1|82675.1|82695.4|82670.4|38
1620989870000|2021-05-14 10:57:50|82696.6|82671.6|82698.5|82673.5|82698.9|82673.9|82696.6|82671.6|28
1620989880000|2021-05-14 10:58:00|82698.8|82673.8|82706.1|82681.1|82706.1|82681.1|82698.2|82673.2|49
1620989890000|2021-05-14 10:58:10|82705.7|82680.7|82711.2|82661.2|82713.3|82688.2|82704.2|82661.2|52
1620989900000|2021-05-14 10:58:20|82710.3|82660.3|82711.4|82661.4|82711.5|82661.5|82709.7|82659.7|39
1620989910000|2021-05-14 10:58:30|82711.3|82661.3|82695.8|82670.8|82711.6|82673.4|82695.8|82660.9|36
1620989920000|2021-05-14 10:58:40|82696.8|82671.8|82699.7|82674.7|82699.7|82674.7|82692.7|82667.7|51
1620989930000|2021-05-14 10:58:50|82698.5|82673.5|82694.1|82669.1|82700.4|82675.4|82693.3|82668.3|42
1620989940000|2021-05-14 10:59:00|82693.8|82668.8|82696.2|82671.2|82697.4|82672.4|82693.8|82668.8|38
1620989950000|2021-05-14 10:59:10|82696.4|82671.4|82689.9|82664.9|82696.4|82671.4|82689.1|82664.1|52
1620989960000|2021-05-14 10:59:20|82690.1|82665.1|82692|82667|82692.7|82667.7|82687.2|82662.2|44
1620989970000|2021-05-14 10:59:30|82692.3|82667.3|82705.5|82680.5|82710.8|82680.5|82692.3|82659.6|41
1620989980000|2021-05-14 10:59:40|82706.2|82681.2|82706.2|82681.2|82706.8|82681.8|82705.4|82680.4|30
1620989990000|2021-05-14 10:59:50|82706.1|82681.1|82711.3|82686.3|82719.1|82690.6|82702.1|82669.1|41
1620990000000|2021-05-14 11:00:00|82710.4|82685.4|82720.6|82695.6|82734.2|82697.1|82710.4|82681.4|48
1620990010000|2021-05-14 11:00:10|82720.9|82695.9|82717.5|82692.5|82720.9|82695.9|82717|82692|30
1620990020000|2021-05-14 11:00:20|82717.4|82692.4|82714.2|82689.2|82717.4|82692.4|82714.2|82689.2|36
1620990030000|2021-05-14 11:00:30|82714.3|82689.3|82716.9|82691.9|82717.3|82692.3|82713.4|82688.4|34
1620990040000|2021-05-14 11:00:40|82716.6|82691.6|82715.1|82690.1|82716.6|82691.6|82714.4|82689.4|42
1620990050000|2021-05-14 11:00:50|82713.7|82688.7|82709.4|82684.4|82721.5|82688.7|82706.1|82669.1|48
1620990060000|2021-05-14 11:01:00|82709.3|82684.3|82716.1|82691.1|82726.5|82692.1|82708|82676.2|49
1620990070000|2021-05-14 11:01:10|82716.3|82691.3|82716.3|82691.3|82716.8|82691.8|82714.4|82689.4|33
1620990080000|2021-05-14 11:01:20|82715.3|82690.3|82717.3|82692.3|82717.4|82692.4|82714.9|82689.9|17
1620990090000|2021-05-14 11:01:30|82718.7|82693.7|82722.2|82697.2|82722.2|82697.2|82716.1|82691.1|40
1620990100000|2021-05-14 11:01:40|82721.8|82696.8|82721.1|82696.1|82722.9|82697.9|82714.8|82689.8|39
1620990110000|2021-05-14 11:01:50|82720.1|82695.1|82715.5|82690.5|82720.3|82695.3|82714.3|82689.3|38
1620990120000|2021-05-14 11:02:00|82716.2|82691.2|82720.6|82695.6|82722.6|82697.6|82716.2|82691.2|45
1620990130000|2021-05-14 11:02:10|82720.2|82695.2|82722|82697|82722.5|82697.5|82719.9|82694.9|26
1620990140000|2021-05-14 11:02:20|82721.9|82696.9|82720.6|82695.6|82725.4|82700.4|82717.4|82692.4|32
1620990150000|2021-05-14 11:02:30|82720.3|82695.3|82718.6|82693.6|82721.1|82696.1|82716.6|82691.6|31
1620990160000|2021-05-14 11:02:40|82718.5|82693.5|82719.2|82694.2|82719.7|82694.7|82717.4|82692.4|27
1620990170000|2021-05-14 11:02:50|82719|82694|82717.4|82692.4|82722.2|82697.2|82716.6|82691.6|20
1620990180000|2021-05-14 11:03:00|82718|82693|82717.3|82692.3|82719.8|82694.8|82715.3|82690.3|27
1620990190000|2021-05-14 11:03:10|82717.2|82692.2|82717.1|82692.1|82717.5|82692.5|82716.6|82691.6|29
1620990200000|2021-05-14 11:03:20|82717.2|82692.2|82710.3|82685.3|82717.5|82692.5|82707.8|82682.8|30
1620990210000|2021-05-14 11:03:30|82710.4|82685.4|82710.4|82685.4|82712.5|82687.5|82710.4|82685.4|29
1620990220000|2021-05-14 11:03:40|82709.9|82684.9|82712|82687|82712|82687|82709.9|82684.9|17
1620990230000|2021-05-14 11:03:50|82712.3|82687.3|82710.5|82685.5|82712.3|82687.3|82709.5|82684.5|26
1620990240000|2021-05-14 11:04:00|82710.6|82685.6|82712|82687|82713.4|82688.4|82709.4|82684.4|36
1620990250000|2021-05-14 11:04:10|82713|82688|82715|82690|82715.8|82690.8|82711|82686|40
1620990260000|2021-05-14 11:04:20|82714.9|82689.9|82709.8|82684.8|82715.1|82690.1|82708.5|82683.5|35
1620990270000|2021-05-14 11:04:30|82710.1|82685.1|82711.5|82686.5|82711.8|82686.8|82709.3|82684.3|37
1620990280000|2021-05-14 11:04:40|82711.4|82686.4|82710.1|82685.1|82712.6|82687.6|82709.6|82684.6|22
1620990290000|2021-05-14 11:04:50|82709.9|82684.9|82711.8|82686.8|82711.9|82686.9|82709.8|82684.8|27
1620990300000|2021-05-14 11:05:00|82712|82687|82709.2|82684.2|82714.7|82689.7|82708.9|82683.9|46
1620990310000|2021-05-14 11:05:10|82709.7|82684.7|82703.8|82678.8|82711.1|82686.1|82703.8|82678.8|30
1620990320000|2021-05-14 11:05:20|82703.9|82678.9|82703|82678|82703.9|82678.9|82701.4|82676.4|42
1620990330000|2021-05-14 11:05:30|82702.1|82677.1|82700.9|82675.9|82703|82678|82699.4|82674.4|39
1620990340000|2021-05-14 11:05:40|82701.1|82676.1|82704.5|82679.5|82706.6|82681.6|82700.5|82675.5|43
1620990350000|2021-05-14 11:05:50|82705.3|82680.3|82701.1|82676.1|82705.3|82680.3|82699.5|82674.5|35
1620990360000|2021-05-14 11:06:00|82701.4|82676.4|82697.9|82672.9|82701.4|82676.4|82696.2|82671.2|32
1620990370000|2021-05-14 11:06:10|82698.4|82673.4|82695.3|82670.3|82698.4|82673.4|82694.9|82669.9|37
1620990380000|2021-05-14 11:06:20|82696.1|82671.1|82692.3|82667.3|82696.2|82671.2|82691.9|82666.9|43
1620990390000|2021-05-14 11:06:30|82692.2|82667.2|82689.4|82664.4|82694.7|82669.7|82689.2|82664.2|46
1620990400000|2021-05-14 11:06:40|82689.5|82664.5|82685.8|82660.8|82699.8|82664.5|82684.6|82649.7|34
1620990410000|2021-05-14 11:06:50|82686.8|82661.8|82679.1|82654.1|82686.8|82661.8|82678.1|82653.1|29
1620990420000|2021-05-14 11:07:00|82678.8|82653.8|82667.3|82642.3|82678.8|82653.8|82667.3|82642.3|53
1620990430000|2021-05-14 11:07:10|82669.2|82644.2|82672|82647|82672|82647|82666.9|82641.9|44
1620990440000|2021-05-14 11:07:20|82672.4|82647.4|82677.5|82652.5|82677.5|82652.5|82671|82646|48
1620990450000|2021-05-14 11:07:30|82677.4|82652.4|82675.9|82650.9|82680.4|82655.4|82674.7|82649.7|40
1620990460000|2021-05-14 11:07:40|82676.2|82651.2|82674.2|82649.2|82676.8|82651.8|82673.2|82648.2|44
1620990470000|2021-05-14 11:07:50|82674.6|82649.6|82672.5|82647.5|82674.6|82649.6|82672.5|82647.5|27
1620990480000|2021-05-14 11:08:00|82672.4|82647.4|82669.1|82644.1|82672.8|82647.8|82669|82644|37
1620990490000|2021-05-14 11:08:10|82669.4|82644.4|82671.8|82646.8|82672.1|82647.1|82668.1|82643.1|33
1620990500000|2021-05-14 11:08:20|82672.8|82647.8|82672.8|82647.8|82673.9|82648.9|82671.8|82646.8|28
1620990510000|2021-05-14 11:08:30|82673.1|82648.1|82670.6|82645.6|82674|82649|82670.6|82645.6|30
1620990520000|2021-05-14 11:08:40|82670.7|82645.7|82673.3|82648.3|82673.4|82648.4|82670.1|82645.1|36
1620990530000|2021-05-14 11:08:50|82673.5|82648.5|82660|82635|82673.5|82648.5|82658.2|82633.2|45
1620990540000|2021-05-14 11:09:00|82659.6|82634.6|82665.2|82640.2|82679|82642.1|82659.6|82627.4|45
1620990550000|2021-05-14 11:09:10|82665|82640|82661.6|82636.6|82665.5|82640.5|82659.4|82634.4|44
1620990560000|2021-05-14 11:09:20|82661.2|82636.2|82668.6|82643.6|82670.9|82645.9|82660.3|82635.3|53
1620990570000|2021-05-14 11:09:30|82669.2|82644.2|82666.5|82641.5|82670.3|82645.3|82665.5|82640.5|33
1620990580000|2021-05-14 11:09:40|82665.9|82640.9|82664.3|82639.3|82666|82641|82659.2|82634.2|54
1620990590000|2021-05-14 11:09:50|82665|82640|82666|82641|82679.6|82642.4|82665|82628.2|45
1620990600000|2021-05-14 11:10:00|82665|82640|82677.9|82627.9|82677.9|82641.3|82665|82626|31
1620990610000|2021-05-14 11:10:10|82678.2|82628.2|82663.1|82638.1|82678.3|82641.5|82662.8|82628.2|27
1620990620000|2021-05-14 11:10:20|82663.4|82638.4|82684|82634|82685.7|82645.9|82662.7|82631.6|50
1620990630000|2021-05-14 11:10:30|82684.1|82634.1|82674.4|82649.4|82685.1|82649.6|82673.2|82633.8|34
1620990640000|2021-05-14 11:10:40|82674.2|82649.2|82674.5|82649.5|82675|82650|82671|82646|40
1620990650000|2021-05-14 11:10:50|82675.7|82650.7|82685.2|82660.2|82696.4|82662.2|82674.9|82645.1|57
1620990660000|2021-05-14 11:11:00|82684.7|82659.7|82685.4|82660.4|82685.7|82660.7|82682.6|82657.6|40
1620990670000|2021-05-14 11:11:10|82682.2|82657.2|82678.8|82653.8|82682.3|82657.3|82674.4|82649.4|53
1620990680000|2021-05-14 11:11:20|82681.7|82656.7|82676.8|82651.8|82691.6|82659.1|82676.1|82641.6|59
1620990690000|2021-05-14 11:11:30|82676.9|82651.9|82673|82648|82678.6|82653.6|82670.7|82645.7|59
1620990700000|2021-05-14 11:11:40|82672.4|82647.4|82673.9|82648.9|82674.3|82649.3|82672|82647|49
1620990710000|2021-05-14 11:11:50|82673.4|82648.4|82670.3|82645.3|82673.6|82648.6|82669.9|82644.9|33
1620990720000|2021-05-14 11:12:00|82670|82645|82665.9|82640.9|82671.2|82646.2|82665.4|82640.4|43
1620990730000|2021-05-14 11:12:10|82665.8|82640.8|82665.3|82640.3|82672.3|82647.3|82663.7|82638.7|49
1620990740000|2021-05-14 11:12:20|82665.7|82640.7|82661.1|82636.1|82665.7|82640.7|82660.9|82635.9|31
1620990750000|2021-05-14 11:12:30|82662.5|82637.5|82683.8|82633.8|82683.8|82648.7|82661.5|82631.4|55
1620990760000|2021-05-14 11:12:40|82682.6|82632.6|82666.4|82641.4|82682.6|82647.5|82662.2|82632.4|55
1620990770000|2021-05-14 11:12:50|82666.6|82641.6|82665.2|82640.2|82667.9|82642.9|82664.1|82639.1|28
1620990780000|2021-05-14 11:13:00|82665.3|82640.3|82665.2|82640.2|82666|82641|82664.1|82639.1|32
1620990790000|2021-05-14 11:13:10|82665.1|82640.1|82665.8|82640.8|82682|82646.5|82664.3|82632|52
1620990800000|2021-05-14 11:13:20|82666.1|82641.1|82665.9|82640.9|82666.9|82641.9|82665.7|82640.7|31
1620990810000|2021-05-14 11:13:30|82666|82641|82668.8|82643.8|82686.8|82646.7|82664|82632.7|40
1620990820000|2021-05-14 11:13:40|82669|82644|82669.2|82644.2|82669.9|82644.9|82667.9|82642.9|28
1620990830000|2021-05-14 11:13:50|82669|82644|82671.5|82646.5|82675.1|82650.1|82666.7|82641.7|44
1620990840000|2021-05-14 11:14:00|82671.8|82646.8|82677.7|82652.7|82677.7|82652.7|82671.3|82646.3|51
1620990850000|2021-05-14 11:14:10|82677.5|82652.5|82679.5|82654.5|82680.6|82655.6|82675.3|82650.3|37
1620990860000|2021-05-14 11:14:20|82681.2|82656.2|82679.2|82654.2|82682.5|82657.5|82678.5|82653.5|38
1620990870000|2021-05-14 11:14:30|82679.3|82654.3|82683.1|82658.1|82695|82660.1|82679.3|82643|43
1620990880000|2021-05-14 11:14:40|82682.7|82657.7|82683.8|82658.8|82688.3|82663.3|82679.3|82654.3|50
1620990890000|2021-05-14 11:14:50|82684.1|82659.1|82685.2|82660.2|82685.2|82660.2|82682.4|82657.4|30
1620990900000|2021-05-14 11:15:00|82685.1|82660.1|82682.7|82657.7|82685.1|82660.1|82681.8|82656.8|42
1620990910000|2021-05-14 11:15:10|82683.1|82658.1|82682.5|82657.5|82683.6|82658.6|82682.2|82657.2|43
1620990920000|2021-05-14 11:15:20|82682.3|82657.3|82682.3|82657.3|82682.8|82657.8|82681|82656|29
1620990930000|2021-05-14 11:15:30|82682.5|82657.5|82682.6|82657.6|82682.9|82657.9|82680.8|82655.8|33
1620990940000|2021-05-14 11:15:40|82680.8|82655.8|82685.2|82660.2|82685.2|82660.2|82679.7|82654.7|30
1620990950000|2021-05-14 11:15:50|82684.9|82659.9|82678.6|82653.6|82684.9|82659.9|82678.6|82653.6|31
1620990960000|2021-05-14 11:16:00|82679.6|82654.6|82673|82648|82687.8|82654.6|82672.4|82635.4|46
1620990970000|2021-05-14 11:16:10|82673.8|82648.8|82672.7|82647.7|82674.7|82649.7|82672.7|82647.7|24
1620990980000|2021-05-14 11:16:20|82672.8|82647.8|82665.9|82640.9|82673.3|82648.3|82665.3|82640.3|40
1620990990000|2021-05-14 11:16:30|82666.2|82641.2|82673.3|82648.3|82674|82649|82662.8|82637.8|39
1620991000000|2021-05-14 11:16:40|82672.4|82647.4|82677.4|82652.4|82678.4|82653.4|82671.9|82646.9|42
1620991010000|2021-05-14 11:16:50|82678.1|82653.1|82674.7|82649.7|82678.1|82653.1|82673.1|82648.1|44
1620991020000|2021-05-14 11:17:00|82674.9|82649.9|82675.6|82650.6|82675.7|82650.7|82674.7|82649.7|32
1620991030000|2021-05-14 11:17:10|82675.3|82650.3|82676.7|82626.7|82676.8|82650.7|82666.7|82625.7|31
1620991040000|2021-05-14 11:17:20|82675.8|82625.8|82655.3|82630.3|82676.6|82639.5|82655.3|82625.4|40
1620991050000|2021-05-14 11:17:30|82656.4|82631.4|82654.3|82629.3|82657.6|82632.6|82654.3|82629.3|48
1620991060000|2021-05-14 11:17:40|82654.1|82629.1|82654.4|82629.4|82655.2|82630.2|82652.8|82627.8|44
1620991070000|2021-05-14 11:17:50|82655.1|82630.1|82660.9|82635.9|82662.8|82637.8|82655.1|82630.1|42
1620991080000|2021-05-14 11:18:00|82661.7|82636.7|82668.1|82643.1|82669.6|82644.6|82660.6|82635.6|50
1620991090000|2021-05-14 11:18:10|82668.2|82643.2|82671.7|82646.7|82671.7|82646.7|82665.9|82640.9|33
1620991100000|2021-05-14 11:18:20|82670.3|82645.3|82671.1|82646.1|82671.3|82646.3|82668.9|82643.9|21
1620991110000|2021-05-14 11:18:30|82671|82646|82668.6|82643.6|82671.3|82646.3|82667.2|82642.2|29
1620991120000|2021-05-14 11:18:40|82668.8|82643.8|82664.3|82639.3|82669|82644|82663.5|82638.5|43
1620991130000|2021-05-14 11:18:50|82664|82639|82663.5|82638.5|82665.1|82640.1|82661.4|82636.4|49
1620991140000|2021-05-14 11:19:00|82662.5|82637.5|82659.7|82634.7|82663.6|82638.6|82658.2|82633.2|42
1620991150000|2021-05-14 11:19:10|82659.8|82634.8|82676.5|82651.5|82680|82651.5|82659.4|82628.8|61
1620991160000|2021-05-14 11:19:20|82676.6|82651.6|82675.7|82650.7|82677.3|82652.3|82673.2|82648.2|60
1620991170000|2021-05-14 11:19:30|82675.9|82650.9|82668.2|82643.2|82677.3|82652.3|82668.2|82643.2|52
1620991180000|2021-05-14 11:19:40|82668.3|82643.3|82673.6|82648.6|82674.6|82649.6|82667.7|82642.7|40
1620991190000|2021-05-14 11:19:50|82673.3|82648.3|82674.6|82649.6|82674.7|82649.7|82672.9|82647.9|25
1620991200000|2021-05-14 11:20:00|82671.2|82646.2|82671.5|82646.5|82672|82647|82667.2|82642.2|51
1620991210000|2021-05-14 11:20:10|82672|82647|82671.5|82646.5|82672.5|82647.5|82670.5|82645.5|16
1620991220000|2021-05-14 11:20:20|82671.4|82646.4|82676.8|82651.8|82676.8|82651.8|82670.3|82645.3|44
1620991230000|2021-05-14 11:20:30|82677.2|82652.2|82674.8|82649.8|82678.6|82653.6|82672.7|82647.7|39
1620991240000|2021-05-14 11:20:40|82675.1|82650.1|82671.6|82646.6|82675.1|82650.1|82670.2|82645.2|51
1620991250000|2021-05-14 11:20:50|82671.9|82646.9|82666.1|82641.1|82671.9|82646.9|82664|82639|45
1620991260000|2021-05-14 11:21:00|82665.3|82640.3|82664.9|82639.9|82666.4|82641.4|82663.5|82638.5|30
1620991270000|2021-05-14 11:21:10|82664.8|82639.8|82660|82635|82665.6|82640.6|82658.7|82633.7|38
1620991280000|2021-05-14 11:21:20|82660.3|82635.3|82661.5|82636.5|82661.9|82636.9|82659.8|82634.8|26
1620991290000|2021-05-14 11:21:30|82661.6|82636.6|82660.9|82635.9|82661.6|82636.6|82659.3|82634.3|31
1620991300000|2021-05-14 11:21:40|82660.8|82635.8|82665.9|82640.9|82667.9|82642.9|82660.2|82635.2|46
1620991310000|2021-05-14 11:21:50|82666.4|82641.4|82665.1|82640.1|82666.4|82641.4|82663.3|82638.3|49
1620991320000|2021-05-14 11:22:00|82665|82640|82659.9|82634.9|82665.1|82640.1|82658.3|82633.3|43
1620991330000|2021-05-14 11:22:10|82660|82635|82658.8|82633.8|82663.2|82638.2|82658.5|82633.5|51
1620991340000|2021-05-14 11:22:20|82658.9|82633.9|82654.5|82629.5|82658.9|82633.9|82652.9|82627.9|55
1620991350000|2021-05-14 11:22:30|82654.9|82629.9|82650.9|82600.9|82655.1|82630.1|82646|82599.4|46
1620991360000|2021-05-14 11:22:40|82650.7|82600.7|82637.7|82612.7|82657.3|82619.4|82636.6|82600.1|62
1620991370000|2021-05-14 11:22:50|82638.3|82613.3|82662.8|82612.8|82662.8|82624.2|82635.3|82608.3|69
1620991380000|2021-05-14 11:23:00|82662.9|82612.9|82649.8|82624.8|82663.5|82624.8|82644.5|82608.1|48
1620991390000|2021-05-14 11:23:10|82649.5|82624.5|82650.3|82625.3|82650.5|82625.5|82649.5|82624.5|22
1620991400000|2021-05-14 11:23:20|82650.2|82625.2|82648.8|82623.8|82660.9|82625.7|82648.3|82610|28
1620991410000|2021-05-14 11:23:30|82649.4|82624.4|82648.6|82623.6|82649.4|82624.4|82647.3|82622.3|34
1620991420000|2021-05-14 11:23:40|82648|82623|82648.1|82623.1|82649.1|82624.1|82645.2|82620.2|29
1620991430000|2021-05-14 11:23:50|82648.2|82623.2|82647.4|82622.4|82650.5|82625.5|82647.2|82622.2|35
1620991440000|2021-05-14 11:24:00|82647.6|82622.6|82647.4|82622.4|82647.8|82622.8|82645.2|82620.2|36
1620991450000|2021-05-14 11:24:10|82647.5|82622.5|82647.9|82622.9|82649.9|82624.9|82644.3|82619.3|54
1620991460000|2021-05-14 11:24:20|82648.3|82623.3|82646.6|82621.6|82649.5|82624.5|82644.2|82619.2|54
1620991470000|2021-05-14 11:24:30|82646.9|82621.9|82645|82620|82647.6|82622.6|82645|82620|43
1620991480000|2021-05-14 11:24:40|82645.4|82620.4|82647.1|82622.1|82647.1|82622.1|82644.9|82619.9|27
1620991490000|2021-05-14 11:24:50|82647.2|82622.2|82647|82622|82648|82623|82646.7|82621.7|23
1620991500000|2021-05-14 11:25:00|82647.2|82622.2|82676.1|82626.1|82676.8|82632.7|82647.1|82619.1|39
1620991510000|2021-05-14 11:25:10|82676.6|82626.6|82672.6|82647.6|82685.6|82647.9|82669|82625.7|58
1620991520000|2021-05-14 11:25:20|82672.4|82647.4|82679.3|82629.3|82681|82647.4|82664.3|82626.8|49
1620991530000|2021-05-14 11:25:30|82678.7|82628.7|82677.5|82627.5|82680.2|82630.2|82677.3|82627.3|52
1620991540000|2021-05-14 11:25:40|82677.4|82627.4|82675.6|82625.6|82679.2|82629.2|82674.9|82624.9|43
1620991550000|2021-05-14 11:25:50|82676.2|82626.2|82676.5|82626.5|82676.9|82626.9|82673.1|82623.1|43
1620991560000|2021-05-14 11:26:00|82676.4|82626.4|82673|82623|82676.6|82638|82660.5|82621.4|46
1620991570000|2021-05-14 11:26:10|82673.3|82623.3|82677.9|82627.9|82677.9|82641.5|82660.1|82622.6|45
1620991580000|2021-05-14 11:26:20|82665.9|82640.9|82665.8|82640.8|82666.4|82641.4|82663.5|82638.5|44
1620991590000|2021-05-14 11:26:30|82666.1|82641.1|82670.2|82645.2|82670.3|82645.3|82665.5|82640.5|42
1620991600000|2021-05-14 11:26:40|82670.3|82645.3|82670.5|82645.5|82671.2|82646.2|82669.5|82644.5|43
1620991610000|2021-05-14 11:26:50|82670.4|82645.4|82669|82644|82671.7|82646.7|82668.9|82643.9|37
1620991620000|2021-05-14 11:27:00|82670.1|82645.1|82712.3|82662.3|82713.5|82663.5|82667.2|82641.5|59
1620991630000|2021-05-14 11:27:10|82711.1|82661.1|82713.7|82663.7|82715.7|82665.7|82711.1|82661.1|37
1620991640000|2021-05-14 11:27:20|82713.6|82663.6|82710.6|82660.6|82714.4|82664.4|82709.6|82659.6|39
1620991650000|2021-05-14 11:27:30|82710.2|82660.2|82711.3|82661.3|82712.7|82662.7|82710.2|82660.2|40
1620991660000|2021-05-14 11:27:40|82711.1|82661.1|82696.8|82671.8|82714.9|82671.8|82693.9|82658.7|50
1620991670000|2021-05-14 11:27:50|82696.9|82671.9|82700.7|82675.7|82701|82676|82696.9|82671.9|43
1620991680000|2021-05-14 11:28:00|82700.6|82675.6|82690.1|82665.1|82701.4|82676.4|82689.2|82664.2|42
1620991690000|2021-05-14 11:28:10|82689.7|82664.7|82700.4|82675.4|82711.5|82675.4|82689.7|82657.6|53
1620991700000|2021-05-14 11:28:20|82700.6|82675.6|82703.5|82678.5|82703.5|82678.5|82700.6|82675.6|31
1620991710000|2021-05-14 11:28:30|82702.8|82677.8|82699.1|82674.1|82707.2|82682.2|82697.9|82672.9|38
1620991720000|2021-05-14 11:28:40|82698.7|82673.7|82698.8|82673.8|82699.1|82674.1|82698.1|82673.1|27
1620991730000|2021-05-14 11:28:50|82698.9|82673.9|82699.3|82674.3|82712.2|82676.6|82698.6|82660.3|24
1620991740000|2021-05-14 11:29:00|82699.2|82674.2|82695.2|82670.2|82699.8|82674.8|82694.9|82669.9|26
1620991750000|2021-05-14 11:29:10|82695.4|82670.4|82702.2|82677.2|82702.2|82677.2|82694.7|82669.7|44
1620991760000|2021-05-14 11:29:20|82701.1|82676.1|82702.7|82677.7|82711.4|82678|82697.3|82660.7|37
1620991770000|2021-05-14 11:29:30|82703|82678|82700.4|82675.4|82703.1|82678.1|82700.3|82675.3|31
1620991780000|2021-05-14 11:29:40|82700.5|82675.5|82700.1|82675.1|82701.5|82676.5|82700.1|82675.1|28
1620991790000|2021-05-14 11:29:50|82700.5|82675.5|82698.5|82673.5|82701.1|82676.1|82697|82672|36
1620991800000|2021-05-14 11:30:00|82697.9|82672.9|82694.8|82669.8|82698.7|82673.7|82693.4|82668.4|42
1620991810000|2021-05-14 11:30:10|82694.7|82669.7|82694.1|82669.1|82694.7|82669.7|82692.3|82667.3|32
1620991820000|2021-05-14 11:30:20|82694.2|82669.2|82695.3|82670.3|82697.5|82672.5|82693.7|82668.7|26
1620991830000|2021-05-14 11:30:30|82695.4|82670.4|82696.9|82671.9|82697.9|82672.9|82695.4|82670.4|36
1620991840000|2021-05-14 11:30:40|82697.2|82672.2|82697.9|82672.9|82702.1|82677.1|82696.4|82671.4|35
1620991850000|2021-05-14 11:30:50|82697.7|82672.7|82700.7|82675.7|82700.7|82675.7|82697.4|82672.4|29
1620991860000|2021-05-14 11:31:00|82700.2|82675.2|82701.3|82676.3|82705|82680|82700.2|82675.2|42
1620991870000|2021-05-14 11:31:10|82701.1|82676.1|82701.5|82676.5|82702.3|82677.3|82701.1|82676.1|21
1620991880000|2021-05-14 11:31:20|82701|82676|82701.6|82676.6|82701.7|82676.7|82700.9|82675.9|16
1620991890000|2021-05-14 11:31:30|82701.4|82676.4|82701.2|82676.2|82701.8|82676.8|82700.8|82675.8|16
1620991900000|2021-05-14 11:31:40|82701.3|82676.3|82714.6|82664.6|82715.1|82680|82700.7|82664.3|39
1620991910000|2021-05-14 11:31:50|82714.8|82664.8|82713.1|82663.1|82715.1|82665.1|82712.6|82662.6|25
1620991920000|2021-05-14 11:32:00|82714|82664|82699.6|82674.6|82714.5|82675.4|82699.4|82663.5|25
1620991930000|2021-05-14 11:32:10|82699.8|82674.8|82700.6|82675.6|82701|82676|82699.8|82674.8|23
1620991940000|2021-05-14 11:32:20|82700.7|82675.7|82705.9|82680.9|82706.2|82681.2|82700.5|82675.5|28
1620991950000|2021-05-14 11:32:30|82706.2|82681.2|82703.1|82678.1|82706.2|82681.2|82703.1|82678.1|37
1620991960000|2021-05-14 11:32:40|82703.2|82678.2|82704.2|82679.2|82704.5|82679.5|82696.4|82671.4|51
1620991970000|2021-05-14 11:32:50|82704.1|82679.1|82693.4|82668.4|82706.8|82680.3|82693|82656.8|34
1620991980000|2021-05-14 11:33:00|82693.5|82668.5|82710.7|82660.7|82711|82673.7|82693.5|82657.2|47
1620991990000|2021-05-14 11:33:10|82710.9|82660.9|82715.3|82665.3|82718.5|82668.5|82710.9|82660.9|53
1620992000000|2021-05-14 11:33:20|82715.2|82665.2|82715.4|82665.4|82717.3|82667.3|82713.2|82663.2|36
1620992010000|2021-05-14 11:33:30|82715.3|82665.3|82707.3|82682.3|82717.8|82682.7|82705.3|82665.3|39
1620992020000|2021-05-14 11:33:40|82707.4|82682.4|82703.8|82678.8|82718.5|82683.9|82703.8|82667.3|40
1620992030000|2021-05-14 11:33:50|82702.4|82677.4|82702.6|82677.6|82703.5|82678.5|82702.3|82677.3|26
1620992040000|2021-05-14 11:34:00|82702.5|82677.5|82700.1|82675.1|82704.4|82679.4|82698.3|82673.3|38
1620992050000|2021-05-14 11:34:10|82700.2|82675.2|82704.8|82679.8|82704.8|82679.8|82697.4|82672.4|59
1620992060000|2021-05-14 11:34:20|82704.7|82679.7|82706|82681|82707.5|82682.5|82703.1|82678.1|47
1620992070000|2021-05-14 11:34:30|82705.6|82680.6|82706.1|82681.1|82708.2|82683.2|82705.6|82680.6|34
1620992080000|2021-05-14 11:34:40|82707.1|82682.1|82709.5|82684.5|82714.1|82689.1|82706.4|82681.4|44
1620992090000|2021-05-14 11:34:50|82710.4|82685.4|82711.3|82686.3|82711.4|82686.4|82709.9|82684.9|18
1620992100000|2021-05-14 11:35:00|82711.4|82686.4|82712.4|82687.4|82715.4|82690.4|82711.4|82686.4|35
1620992110000|2021-05-14 11:35:10|82712.5|82687.5|82710.3|82685.3|82715.4|82690.4|82709.2|82684.2|40
1620992120000|2021-05-14 11:35:20|82710.2|82685.2|82709.8|82684.8|82710.4|82685.4|82709.2|82684.2|35
1620992130000|2021-05-14 11:35:30|82709.9|82684.9|82707.8|82682.8|82715.3|82690.3|82707.6|82682.6|52
1620992140000|2021-05-14 11:35:40|82708.6|82683.6|82719|82694|82729.4|82694.6|82708.2|82677.6|42
1620992150000|2021-05-14 11:35:50|82719.3|82694.3|82724.4|82699.4|82740.9|82704|82719.3|82686.8|43
1620992160000|2021-05-14 11:36:00|82724.8|82699.8|82721.7|82696.7|82725.4|82700.4|82721.5|82696.5|40
1620992170000|2021-05-14 11:36:10|82722.2|82697.2|82722.9|82697.9|82725.8|82700.8|82722.2|82697.2|36
1620992180000|2021-05-14 11:36:20|82722.8|82697.8|82722|82697|82723.2|82698.2|82719.7|82694.7|26
1620992190000|2021-05-14 11:36:30|82722.2|82697.2|82723.4|82698.4|82724.1|82699.1|82722.2|82697.2|26
1620992200000|2021-05-14 11:36:40|82723.7|82698.7|82722.9|82697.9|82723.7|82698.7|82721.6|82696.6|24
1620992210000|2021-05-14 11:36:50|82723|82698|82724.1|82699.1|82737.2|82700.9|82723|82686.2|28
1620992220000|2021-05-14 11:37:00|82724.2|82699.2|82719.8|82694.8|82724.9|82699.9|82718.8|82693.8|36
1620992230000|2021-05-14 11:37:10|82719|82694|82718.1|82693.1|82719.1|82694.1|82717.4|82692.4|32
1620992240000|2021-05-14 11:37:20|82718|82693|82710.5|82685.5|82718.5|82693.5|82710.5|82685.5|36
1620992250000|2021-05-14 11:37:30|82708.8|82683.8|82702.2|82677.2|82709.8|82684.8|82702.2|82677.2|43
1620992260000|2021-05-14 11:37:40|82699.5|82674.5|82689.9|82664.9|82700.7|82675.7|82689|82664|51
1620992270000|2021-05-14 11:37:50|82689.2|82664.2|82702.5|82677.5|82713.4|82677.5|82689.2|82663.4|43
1620992280000|2021-05-14 11:38:00|82701.4|82676.4|82702|82677|82702.5|82677.5|82696.7|82671.7|48
1620992290000|2021-05-14 11:38:10|82701.4|82676.4|82705.3|82680.3|82705.3|82680.3|82695.4|82670.4|44
1620992300000|2021-05-14 11:38:20|82705.8|82680.8|82708.6|82683.6|82708.9|82683.9|82703.5|82678.5|43
1620992310000|2021-05-14 11:38:30|82709|82684|82706.5|82681.5|82710.1|82685.1|82706.5|82681.5|35
1620992320000|2021-05-14 11:38:40|82706.7|82681.7|82699.5|82674.5|82706.7|82681.7|82699.5|82674.5|45
1620992330000|2021-05-14 11:38:50|82699.3|82674.3|82693.7|82668.7|82701.4|82676.4|82692.9|82667.9|46
1620992340000|2021-05-14 11:39:00|82693.2|82668.2|82686.8|82661.8|82702.1|82670.1|82686.3|82651.1|39
1620992350000|2021-05-14 11:39:10|82686.3|82661.3|82686.6|82661.6|82703.5|82666.2|82682.8|82648.5|41
1620992360000|2021-05-14 11:39:20|82687|82662|82692|82642|82698.1|82664.4|82682.9|82642|50
1620992370000|2021-05-14 11:39:30|82691.1|82641.1|82679.8|82654.8|82693.7|82655.5|82678|82640.9|40
1620992380000|2021-05-14 11:39:40|82679.5|82654.5|82688.9|82638.9|82694.1|82654.7|82676.7|82638.9|43
1620992390000|2021-05-14 11:39:50|82689.2|82639.2|82694.3|82644.3|82694.4|82644.4|82688.8|82638.8|46
1620992400000|2021-05-14 11:40:00|82691.3|82641.3|82683.2|82658.2|82700.2|82661.6|82682.3|82639.8|47
1620992410000|2021-05-14 11:40:10|82683.7|82658.7|82684.2|82659.2|82685.2|82660.2|82682|82657|32
1620992420000|2021-05-14 11:40:20|82684.1|82659.1|82681|82631|82692.7|82659.3|82680.2|82630.2|46
1620992430000|2021-05-14 11:40:30|82679.8|82629.8|82668.1|82643.1|82681.2|82643.5|82666.4|82629.8|34
1620992440000|2021-05-14 11:40:40|82667.7|82642.7|82667|82642|82668.9|82643.9|82667|82642|30
1620992450000|2021-05-14 11:40:50|82667.3|82642.3|82675.3|82625.3|82675.7|82642.4|82660.7|82619|40
1620992460000|2021-05-14 11:41:00|82676|82626|82663.5|82638.5|82678.7|82638.5|82661.9|82624.2|48
1620992470000|2021-05-14 11:41:10|82663.9|82638.9|82667.1|82617.1|82668.9|82642.1|82657.6|82616.6|42
1620992480000|2021-05-14 11:41:20|82666.3|82616.3|82662.3|82612.3|82667.4|82629.6|82649.7|82610.4|51
1620992490000|2021-05-14 11:41:30|82662.2|82612.2|82660.3|82610.3|82663.6|82613.6|82659.3|82609.3|45
1620992500000|2021-05-14 11:41:40|82660.5|82610.5|82667.8|82617.8|82671.8|82621.8|82660.1|82610.1|44
1620992510000|2021-05-14 11:41:50|82667.9|82617.9|82665.4|82615.4|82668.1|82618.1|82664.6|82614.6|39
1620992520000|2021-05-14 11:42:00|82665.3|82615.3|82667.4|82617.4|82669.3|82619.3|82665.2|82615.2|43
1620992530000|2021-05-14 11:42:10|82667.8|82617.8|82670.9|82620.9|82671.8|82621.8|82666.7|82616.7|46
1620992540000|2021-05-14 11:42:20|82671.1|82621.1|82659.3|82634.3|82671.3|82634.4|82657.9|82620.8|38
1620992550000|2021-05-14 11:42:30|82659.4|82634.4|82659.7|82634.7|82660.2|82635.2|82651|82626|63
1620992560000|2021-05-14 11:42:40|82660.9|82635.9|82660|82635|82660.9|82635.9|82655.1|82630.1|52
1620992570000|2021-05-14 11:42:50|82660.5|82635.5|82656.9|82631.9|82661.2|82636.2|82656.6|82631.6|41
1620992580000|2021-05-14 11:43:00|82657.2|82632.2|82660.5|82635.5|82660.7|82635.7|82655.7|82630.7|41
1620992590000|2021-05-14 11:43:10|82660.3|82635.3|82659.9|82634.9|82660.9|82635.9|82659.8|82634.8|32
1620992600000|2021-05-14 11:43:20|82659.8|82634.8|82657.5|82632.5|82661.5|82636.5|82654.7|82629.7|27
1620992610000|2021-05-14 11:43:30|82657.6|82632.6|82659.1|82634.1|82659.1|82634.1|82657|82632|33
1620992620000|2021-05-14 11:43:40|82658.9|82633.9|82660.2|82635.2|82660.3|82635.3|82658.8|82633.8|27
1620992630000|2021-05-14 11:43:50|82659.8|82634.8|82659.9|82634.9|82660.2|82635.2|82657.8|82632.8|36
1620992640000|2021-05-14 11:44:00|82660|82635|82660.9|82635.9|82661.4|82636.4|82657.1|82632.1|46
1620992650000|2021-05-14 11:44:10|82661|82636|82659|82634|82661.7|82636.7|82658.8|82633.8|33
1620992660000|2021-05-14 11:44:20|82659.2|82634.2|82660.6|82635.6|82660.7|82635.7|82659.2|82634.2|29
1620992670000|2021-05-14 11:44:30|82660.3|82635.3|82655.8|82630.8|82660.8|82635.8|82654.5|82629.5|30
1620992680000|2021-05-14 11:44:40|82656.3|82631.3|82639.1|82614.1|82656.5|82631.5|82637.7|82606.1|60
1620992690000|2021-05-14 11:44:50|82638|82613|82635.5|82610.5|82650.8|82615|82634.8|82598.9|50
1620992700000|2021-05-14 11:45:00|82634.9|82609.9|82635.6|82610.6|82636.9|82611.9|82632.8|82607.8|37
1620992710000|2021-05-14 11:45:10|82635.8|82610.8|82635.1|82610.1|82636.2|82611.2|82634.7|82609.7|21
1620992720000|2021-05-14 11:45:20|82634.7|82609.7|82623.1|82598.1|82641.2|82609.8|82623.1|82588.4|38
1620992730000|2021-05-14 11:45:30|82623.3|82598.3|82620.6|82595.6|82633.3|82598.6|82616.9|82583.3|46
1620992740000|2021-05-14 11:45:40|82620.5|82595.5|82613.1|82588.1|82626.2|82596.1|82612.1|82575.1|38
1620992750000|2021-05-14 11:45:50|82613.3|82588.3|82614.1|82589.1|82614.5|82589.5|82612|82587|40
1620992760000|2021-05-14 11:46:00|82615.2|82590.2|82614.5|82589.5|82616.1|82591.1|82610.8|82585.8|49
1620992770000|2021-05-14 11:46:10|82613|82588|82620.5|82595.5|82620.5|82595.5|82610.9|82585.9|41
1620992780000|2021-05-14 11:46:20|82621.6|82596.6|82615.5|82590.5|82621.7|82596.7|82615.5|82590.5|50
1620992790000|2021-05-14 11:46:30|82616.1|82591.1|82614.6|82589.6|82619.8|82594.8|82612.8|82587.8|53
1620992800000|2021-05-14 11:46:40|82613.5|82588.5|82618.2|82593.2|82619.5|82594.5|82613|82588|43
1620992810000|2021-05-14 11:46:50|82617.4|82592.4|82614.1|82589.1|82618|82593|82614.1|82589.1|35
1620992820000|2021-05-14 11:47:00|82610.5|82585.5|82610.2|82585.2|82623.3|82586|82608|82573.3|35
1620992830000|2021-05-14 11:47:10|82609.1|82584.1|82642.2|82592.2|82652.3|82610.9|82609.1|82584.1|45
1620992840000|2021-05-14 11:47:20|82641.3|82591.3|82629|82579|82641.3|82591.3|82629|82579|47
1620992850000|2021-05-14 11:47:30|82629.1|82579.1|82626.5|82576.5|82631.9|82581.9|82626.5|82576.5|47
1620992860000|2021-05-14 11:47:40|82625.7|82575.7|82628|82578|82629.3|82579.3|82625.2|82575.2|42
1620992870000|2021-05-14 11:47:50|82628.1|82578.1|82629.5|82579.5|82629.8|82579.8|82628.1|82578.1|17
1620992880000|2021-05-14 11:48:00|82629.6|82579.6|82633.4|82583.4|82634.3|82584.3|82629.4|82579.4|36
1620992890000|2021-05-14 11:48:10|82633.5|82583.5|82611.8|82561.8|82633.8|82583.8|82611.5|82561.5|55
1620992900000|2021-05-14 11:48:20|82612.6|82562.6|82598.3|82573.3|82612.6|82576.4|82597.7|82562.6|26
1620992910000|2021-05-14 11:48:30|82598.9|82573.9|82603.8|82578.8|82604.2|82579.2|82597.3|82572.3|28
1620992920000|2021-05-14 11:48:40|82604.1|82579.1|82599.3|82574.3|82604.1|82579.1|82596.5|82571.5|29
1620992930000|2021-05-14 11:48:50|82601.3|82576.3|82603.4|82578.4|82603.8|82578.8|82601.3|82576.3|23
1620992940000|2021-05-14 11:49:00|82603.3|82578.3|82593.9|82568.9|82609.7|82578.3|82591|82559.7|43
1620992950000|2021-05-14 11:49:10|82593.5|82568.5|82591|82566|82599.2|82569.8|82587.1|82549.2|53
1620992960000|2021-05-14 11:49:20|82591.6|82566.6|82595.8|82570.8|82608.8|82573.6|82591.6|82558.8|42
1620992970000|2021-05-14 11:49:30|82596.1|82571.1|82593|82568|82596.1|82571.1|82588.2|82563.2|48
1620992980000|2021-05-14 11:49:40|82592.9|82567.9|82589.2|82564.2|82592.9|82567.9|82584.1|82559.1|49
1620992990000|2021-05-14 11:49:50|82588.9|82563.9|82594.4|82569.4|82594.8|82569.8|82586.7|82561.7|54
1620993000000|2021-05-14 11:50:00|82593.3|82568.3|82601.3|82576.3|82611.9|82577.8|82593.3|82561.9|56
1620993010000|2021-05-14 11:50:10|82600.9|82575.9|82599.5|82574.5|82602.7|82577.7|82599.1|82574.1|25
1620993020000|2021-05-14 11:50:20|82598.8|82573.8|82590.5|82565.5|82599.9|82574.9|82589|82564|35
1620993030000|2021-05-14 11:50:30|82589.8|82564.8|82591.7|82566.7|82591.7|82566.7|82587.5|82562.5|35
1620993040000|2021-05-14 11:50:40|82591.8|82566.8|82583.9|82558.9|82594.6|82566.9|82582.4|82543.4|37
1620993050000|2021-05-14 11:50:50|82583.8|82558.8|82584.5|82559.5|82585.1|82560.1|82583.6|82558.6|25
1620993060000|2021-05-14 11:51:00|82584.3|82559.3|82589.1|82564.1|82592.3|82567.3|82584.3|82559.3|55
1620993070000|2021-05-14 11:51:10|82588.9|82563.9|82586.7|82561.7|82589.7|82564.7|82586.7|82561.7|37
1620993080000|2021-05-14 11:51:20|82587|82562|82593.6|82568.6|82593.6|82568.6|82586.1|82561.1|40
1620993090000|2021-05-14 11:51:30|82593.3|82568.3|82589.4|82564.4|82597.8|82572.8|82588|82563|53
1620993100000|2021-05-14 11:51:40|82588.9|82563.9|82592.7|82567.7|82593.1|82568.1|82588.9|82563.9|47
1620993110000|2021-05-14 11:51:50|82590.7|82565.7|82587.2|82562.2|82593.6|82568.6|82585.8|82560.8|40
1620993120000|2021-05-14 11:52:00|82587.1|82562.1|82592.8|82567.8|82593.8|82568.8|82586|82561|50
1620993130000|2021-05-14 11:52:10|82594.3|82569.3|82594|82569|82609|82574.7|82593.4|82559|42
1620993140000|2021-05-14 11:52:20|82594.2|82569.2|82596.9|82571.9|82597.1|82572.1|82592.1|82567.1|38
1620993150000|2021-05-14 11:52:30|82598.8|82573.8|82595.4|82570.4|82613.8|82576.8|82594.1|82560.5|52
1620993160000|2021-05-14 11:52:40|82595.5|82570.5|82597.6|82572.6|82598|82573|82595.5|82570.5|42
1620993170000|2021-05-14 11:52:50|82597.3|82572.3|82598.6|82548.6|82599.1|82573.8|82583.2|82546.3|44
1620993180000|2021-05-14 11:53:00|82597.9|82547.9|82574.8|82549.8|82598.4|82553.8|82573|82536.2|50
1620993190000|2021-05-14 11:53:10|82574.3|82549.3|82572.5|82547.5|82575.2|82550.2|82572.1|82547.1|36
1620993200000|2021-05-14 11:53:20|82572.8|82547.8|82568.7|82543.7|82573.4|82548.4|82568.7|82543.7|39
1620993210000|2021-05-14 11:53:30|82568.6|82543.6|82565.7|82540.7|82568.8|82543.8|82559.5|82534.5|49
1620993220000|2021-05-14 11:53:40|82564.4|82539.4|82578|82553|82588.3|82553|82563.5|82537.6|40
1620993230000|2021-05-14 11:53:50|82576.7|82551.7|82577.6|82552.6|82580.9|82555.9|82576.7|82551.7|44
1620993240000|2021-05-14 11:54:00|82577.8|82552.8|82587.5|82562.5|82603.6|82564.2|82577.8|82552.8|53
1620993250000|2021-05-14 11:54:10|82587|82562|82587.9|82562.9|82590.1|82565.1|82585.9|82560.9|26
1620993260000|2021-05-14 11:54:20|82588.2|82563.2|82585|82560|82588.9|82563.9|82583.8|82558.8|31
1620993270000|2021-05-14 11:54:30|82585.3|82560.3|82582.7|82557.7|82585.4|82560.4|82580.4|82555.4|29
1620993280000|2021-05-14 11:54:40|82581.6|82556.6|82568.9|82543.9|82581.6|82556.6|82568.1|82543.1|46
1620993290000|2021-05-14 11:54:50|82569|82544|82573.8|82548.8|82573.8|82548.8|82568.8|82543.8|40
1620993300000|2021-05-14 11:55:00|82572.8|82547.8|82569|82519|82574.5|82548.6|82569|82519|52
1620993310000|2021-05-14 11:55:10|82569.9|82519.9|82563|82538|82574.5|82539.2|82560.7|82518.8|54
1620993320000|2021-05-14 11:55:20|82562.8|82537.8|82550.1|82525.1|82564.7|82539.7|82549.4|82512.1|49
1620993330000|2021-05-14 11:55:30|82549.9|82524.9|82547.7|82522.7|82561.6|82526.8|82544.1|82508.6|54
1620993340000|2021-05-14 11:55:40|82546.7|82521.7|82547.7|82522.7|82565|82529.8|82545.8|82507.9|62
1620993350000|2021-05-14 11:55:50|82548.6|82523.6|82542.5|82517.5|82553.8|82528.8|82542.5|82517.5|51
1620993360000|2021-05-14 11:56:00|82541.5|82516.5|82546.1|82521.1|82551.5|82526.5|82536.1|82511.1|53
1620993370000|2021-05-14 11:56:10|82546.3|82521.3|82557.4|82507.4|82558.3|82521.6|82536.2|82507.4|55
1620993380000|2021-05-14 11:56:20|82556|82506|82542.6|82517.6|82556|82520.3|82540.8|82506|45
1620993390000|2021-05-14 11:56:30|82542.5|82517.5|82522.8|82497.8|82544.9|82519.9|82521.4|82490.3|62
1620993400000|2021-05-14 11:56:40|82523.4|82498.4|82520.1|82495.1|82529.5|82504.5|82520.1|82495.1|53
1620993410000|2021-05-14 11:56:50|82519.1|82494.1|82525.5|82500.5|82525.5|82500.5|82519.1|82494.1|43
1620993420000|2021-05-14 11:57:00|82524.9|82499.9|82525.2|82500.2|82526.4|82501.4|82523.2|82498.2|36
1620993430000|2021-05-14 11:57:10|82525.1|82500.1|82529|82504|82529.3|82504.3|82523.7|82498.7|44
1620993440000|2021-05-14 11:57:20|82528|82503|82525.8|82500.8|82530.7|82505.7|82522.8|82497.8|44
1620993450000|2021-05-14 11:57:30|82526.4|82501.4|82524.4|82499.4|82529.9|82504.9|82521.9|82496.9|60
1620993460000|2021-05-14 11:57:40|82524.3|82499.3|82521|82496|82524.8|82499.8|82518.4|82493.4|48
1620993470000|2021-05-14 11:57:50|82520.8|82495.8|82507.7|82482.7|82520.8|82495.8|82506.6|82481.6|55
1620993480000|2021-05-14 11:58:00|82508.3|82483.3|82509.9|82484.9|82514.3|82489.3|82506.5|82481.5|57
1620993490000|2021-05-14 11:58:10|82510.5|82485.5|82514.1|82489.1|82515.5|82490.5|82507.6|82482.6|46
1620993500000|2021-05-14 11:58:20|82514.2|82489.2|82508.7|82483.7|82514.6|82489.6|82508.7|82483.7|37
1620993510000|2021-05-14 11:58:30|82508.6|82483.6|82514.4|82489.4|82514.5|82489.5|82508.3|82483.3|44
1620993520000|2021-05-14 11:58:40|82514.2|82489.2|82513.1|82488.1|82520.3|82495.3|82513.1|82488.1|46
1620993530000|2021-05-14 11:58:50|82518|82493|82523.1|82498.1|82523.9|82498.9|82513.7|82488.7|40
1620993540000|2021-05-14 11:59:00|82521|82496|82532|82507|82532.5|82507.5|82520.1|82495.1|43
1620993550000|2021-05-14 11:59:10|82532.4|82507.4|82535.8|82510.8|82542.8|82517.8|82532|82507|48
1620993560000|2021-05-14 11:59:20|82536.2|82511.2|82536.4|82511.4|82537.1|82512.1|82533.1|82508.1|36
1620993570000|2021-05-14 11:59:30|82536.6|82511.6|82531|82506|82536.8|82511.8|82528.7|82503.7|37
1620993580000|2021-05-14 11:59:40|82530.3|82505.3|82531.1|82506.1|82531.8|82506.8|82526.3|82501.3|44
1620993590000|2021-05-14 11:59:50|82530.6|82505.6|82536.4|82511.4|82536.4|82511.4|82526.4|82501.4|65
1620993600000|2021-05-14 12:00:00|82535.7|82510.7|82535.4|82510.4|82543.6|82518.6|82530.5|82505.5|66
1620993610000|2021-05-14 12:00:10|82535.9|82510.9|82544.2|82519.2|82555.9|82519.2|82533.7|82505.9|50
1620993620000|2021-05-14 12:00:20|82543.1|82518.1|82543.1|82518.1|82544|82519|82533.4|82508.4|49
1620993630000|2021-05-14 12:00:30|82542.1|82517.1|82541|82516|82554.1|82517.1|82536.4|82504.1|46
1620993640000|2021-05-14 12:00:40|82540.6|82515.6|82534.1|82509.1|82540.6|82515.6|82534|82509|49
1620993650000|2021-05-14 12:00:50|82534|82509|82520.1|82495.1|82534.8|82509.8|82517.5|82492.5|47
1620993660000|2021-05-14 12:01:00|82520.7|82495.7|82522.2|82497.2|82524.3|82499.3|82518.8|82493.8|39
1620993670000|2021-05-14 12:01:10|82523|82498|82523.9|82498.9|82524.4|82499.4|82516.7|82491.7|46
1620993680000|2021-05-14 12:01:20|82524.9|82499.9|82535.3|82510.3|82536.2|82511.2|82524|82499|55
1620993690000|2021-05-14 12:01:30|82534.6|82509.6|82534.3|82509.3|82534.8|82509.8|82533.4|82508.4|31
1620993700000|2021-05-14 12:01:40|82534.8|82509.8|82545.4|82520.4|82558.9|82520.5|82534.5|82506.6|39
1620993710000|2021-05-14 12:01:50|82544.9|82519.9|82554.3|82529.3|82554.3|82529.3|82542.6|82517.6|44
1620993720000|2021-05-14 12:02:00|82554.2|82529.2|82543.1|82518.1|82559|82529.2|82541.6|82504.5|53
1620993730000|2021-05-14 12:02:10|82543.9|82518.9|82544.5|82519.5|82544.7|82519.7|82539.7|82514.7|53
1620993740000|2021-05-14 12:02:20|82544.4|82519.4|82540.3|82515.3|82546.1|82521.1|82539.8|82514.8|43
1620993750000|2021-05-14 12:02:30|82540.6|82515.6|82546.6|82521.6|82546.6|82521.6|82540.6|82515.6|50
1620993760000|2021-05-14 12:02:40|82546.1|82521.1|82543.9|82518.9|82548.6|82523.6|82543.9|82518.9|53
1620993770000|2021-05-14 12:02:50|82544.5|82519.5|82545|82520|82548.9|82523.9|82540.9|82515.9|53
1620993780000|2021-05-14 12:03:00|82545.5|82520.5|82555.3|82530.3|82556.3|82531.3|82544.1|82519.1|51
1620993790000|2021-05-14 12:03:10|82555.5|82530.5|82554.4|82529.4|82561.3|82536.3|82552.4|82527.4|59
1620993800000|2021-05-14 12:03:20|82554.9|82529.9|82552.4|82527.4|82557.7|82532.7|82551.9|82526.9|61
1620993810000|2021-05-14 12:03:30|82552.9|82527.9|82556.4|82531.4|82556.6|82531.6|82552.2|82527.2|50
1620993820000|2021-05-14 12:03:40|82556.6|82531.6|82556.5|82531.5|82558.4|82533.4|82555.6|82530.6|29
1620993830000|2021-05-14 12:03:50|82557.1|82532.1|82557.5|82532.5|82560.4|82535.4|82555.6|82530.6|47
1620993840000|2021-05-14 12:04:00|82557.4|82532.4|82554.6|82529.6|82559.6|82534.6|82553.7|82528.7|57
1620993850000|2021-05-14 12:04:10|82554.3|82529.3|82554.4|82529.4|82554.8|82529.8|82553.2|82528.2|42
1620993860000|2021-05-14 12:04:20|82554.5|82529.5|82551.8|82526.8|82554.5|82529.5|82549.3|82524.3|42
1620993870000|2021-05-14 12:04:30|82551.5|82526.5|82550.4|82525.4|82553|82528|82549.9|82524.9|38
1620993880000|2021-05-14 12:04:40|82550|82525|82552.8|82527.8|82553.4|82528.4|82548.3|82523.3|42
1620993890000|2021-05-14 12:04:50|82552.2|82527.2|82554.4|82529.4|82554.7|82529.7|82551.8|82526.8|51
1620993900000|2021-05-14 12:05:00|82555.1|82530.1|82553|82528|82555.3|82530.3|82550.2|82525.2|44
1620993910000|2021-05-14 12:05:10|82553.2|82528.2|82549.1|82524.1|82553.8|82528.8|82549.1|82524.1|43
1620993920000|2021-05-14 12:05:20|82549|82524|82552.3|82527.3|82553.4|82528.4|82549|82524|38
1620993930000|2021-05-14 12:05:30|82552.6|82527.6|82553.7|82528.7|82556.8|82531.8|82552.5|82527.5|47
1620993940000|2021-05-14 12:05:40|82553.5|82528.5|82568.9|82543.9|82569.5|82544.5|82553.5|82528.5|50
1620993950000|2021-05-14 12:05:50|82569|82544|82572.9|82547.9|82577.4|82552.4|82569|82544|50
1620993960000|2021-05-14 12:06:00|82572.4|82547.4|82569.2|82544.2|82576.6|82547.4|82560.5|82526.6|63
1620993970000|2021-05-14 12:06:10|82569.5|82544.5|82568.4|82543.4|82572|82547|82568.1|82543.1|36
1620993980000|2021-05-14 12:06:20|82568.3|82543.3|82570.4|82545.4|82570.5|82545.5|82566.9|82541.9|35
1620993990000|2021-05-14 12:06:30|82570.5|82545.5|82571.1|82546.1|82574.2|82549.2|82568|82543|47
1620994000000|2021-05-14 12:06:40|82570.7|82545.7|82573.3|82548.3|82573.3|82548.3|82569.4|82544.4|37
1620994010000|2021-05-14 12:06:50|82573.2|82548.2|82561.3|82536.3|82573.5|82548.5|82560.1|82535.1|46
1620994020000|2021-05-14 12:07:00|82561.8|82536.8|82563.1|82538.1|82564.4|82539.4|82560.7|82535.7|46
1620994030000|2021-05-14 12:07:10|82563.3|82538.3|82565.8|82540.8|82565.8|82540.8|82562.1|82537.1|23
1620994040000|2021-05-14 12:07:20|82565.7|82540.7|82566.1|82541.1|82566.9|82541.9|82564.5|82539.5|39
1620994050000|2021-05-14 12:07:30|82565.8|82540.8|82571.1|82546.1|82571.8|82546.8|82564.4|82539.4|42
1620994060000|2021-05-14 12:07:40|82571.6|82546.6|82576.6|82551.6|82580.8|82555.8|82571.6|82546.6|43
1620994070000|2021-05-14 12:07:50|82576.5|82551.5|82574.9|82549.9|82576.6|82551.6|82574.5|82549.5|30
1620994080000|2021-05-14 12:08:00|82574.8|82549.8|82579.7|82554.7|82580.3|82555.3|82574.8|82549.8|44
1620994090000|2021-05-14 12:08:10|82579.2|82554.2|82590.7|82565.7|82607.9|82573|82579.2|82548.5|56
1620994100000|2021-05-14 12:08:20|82591.1|82566.1|82585.9|82560.9|82593.4|82568.4|82585.9|82560.9|48
1620994110000|2021-05-14 12:08:30|82586.1|82561.1|82584.4|82559.4|82587.2|82562.2|82582.8|82557.8|43
1620994120000|2021-05-14 12:08:40|82584.6|82559.6|82580|82555|82585.3|82560.3|82580|82555|33
1620994130000|2021-05-14 12:08:50|82580.2|82555.2|82580.4|82555.4|82582.3|82557.3|82578.3|82553.3|26
1620994140000|2021-05-14 12:09:00|82580.3|82555.3|82574.4|82549.4|82581|82556|82574.1|82549.1|47
1620994150000|2021-05-14 12:09:10|82574.6|82549.6|82575|82550|82576.1|82551.1|82570.9|82545.9|42
1620994160000|2021-05-14 12:09:20|82574.7|82549.7|82601.1|82551.1|82602.7|82565.2|82574.7|82549.7|51
1620994170000|2021-05-14 12:09:30|82601.6|82551.6|82563.5|82538.5|82601.7|82556.5|82561.2|82525.5|57
1620994180000|2021-05-14 12:09:40|82564.4|82539.4|82561.5|82536.5|82564.6|82539.6|82560.6|82535.6|31
1620994190000|2021-05-14 12:09:50|82561.6|82536.6|82566|82541|82571.8|82546.8|82561.6|82536.6|52
1620994200000|2021-05-14 12:10:00|82566.3|82541.3|82567.7|82542.7|82568.4|82543.4|82563.9|82538.9|46
1620994210000|2021-05-14 12:10:10|82567.1|82542.1|82581.2|82531.2|82581.9|82545.9|82564.1|82531.2|58
1620994220000|2021-05-14 12:10:20|82567.5|82542.5|82570.8|82545.8|82571.7|82546.7|82557.8|82532.8|67
1620994230000|2021-05-14 12:10:30|82570.3|82545.3|82571.9|82546.9|82572|82547|82568.1|82543.1|40
1620994240000|2021-05-14 12:10:40|82572|82547|82580|82555|82581.2|82556.2|82571.5|82546.5|41
1620994250000|2021-05-14 12:10:50|82579.7|82554.7|82610|82560|82610.3|82563.9|82578.6|82553.6|47
1620994260000|2021-05-14 12:11:00|82597.5|82572.5|82600.9|82575.9|82614.2|82577.3|82596.6|82563|46
1620994270000|2021-05-14 12:11:10|82600.8|82575.8|82597.1|82572.1|82600.8|82575.8|82597.1|82572.1|35
1620994280000|2021-05-14 12:11:20|82596.7|82571.7|82581.1|82556.1|82596.7|82571.7|82580|82555|48
1620994290000|2021-05-14 12:11:30|82580.9|82555.9|82580.7|82555.7|82581.6|82556.6|82580.3|82555.3|26
1620994300000|2021-05-14 12:11:40|82580.5|82555.5|82575.3|82550.3|82585.6|82556.1|82568.2|82533.6|45
1620994310000|2021-05-14 12:11:50|82575.6|82550.6|82587.9|82562.9|82600.5|82564.4|82575.1|82537.5|51
1620994320000|2021-05-14 12:12:00|82588.4|82563.4|82592.7|82542.7|82592.7|82566.7|82576.1|82537|55
1620994330000|2021-05-14 12:12:10|82592.3|82542.3|82596.4|82546.4|82598.7|82558.2|82579.5|82541.8|48
1620994340000|2021-05-14 12:12:20|82596.3|82546.3|82576.6|82551.6|82596.3|82558.1|82576.3|82544.6|46
1620994350000|2021-05-14 12:12:30|82576.7|82551.7|82588.3|82563.3|82588.3|82563.3|82567.4|82542.4|53
1620994360000|2021-05-14 12:12:40|82587.8|82562.8|82586|82561|82593.5|82568.5|82585.1|82560.1|54
1620994370000|2021-05-14 12:12:50|82586.8|82561.8|82590|82565|82590.9|82565.9|82586.3|82561.3|51
1620994380000|2021-05-14 12:13:00|82589.8|82564.8|82589.6|82564.6|82593.9|82568.9|82589.5|82564.5|49
1620994390000|2021-05-14 12:13:10|82590.1|82565.1|82590.1|82565.1|82591.7|82566.7|82588.6|82563.6|43
1620994400000|2021-05-14 12:13:20|82590.3|82565.3|82585.4|82560.4|82591.6|82566.6|82585.4|82560.4|41
1620994410000|2021-05-14 12:13:30|82582.9|82557.9|82588.5|82538.5|82588.9|82557.9|82574.6|82536.1|44
1620994420000|2021-05-14 12:13:40|82588.3|82538.3|82575.3|82550.3|82591.7|82554.5|82573.7|82536.7|58
1620994430000|2021-05-14 12:13:50|82575.2|82550.2|82574.8|82549.8|82575.4|82550.4|82573.6|82548.6|35
1620994440000|2021-05-14 12:14:00|82573.1|82548.1|82567.2|82542.2|82588.3|82550|82567.2|82535.4|46
1620994450000|2021-05-14 12:14:10|82567.4|82542.4|82583.6|82533.6|82583.6|82546.2|82563.2|82527.3|49
1620994460000|2021-05-14 12:14:20|82583.4|82533.4|82558.2|82533.2|82584.7|82546.3|82557|82520.1|59
1620994470000|2021-05-14 12:14:30|82557.5|82532.5|82560.2|82535.2|82574.4|82536|82557.4|82521.9|44
1620994480000|2021-05-14 12:14:40|82560.5|82535.5|82560.1|82535.1|82562.8|82537.8|82559.9|82534.9|38
1620994490000|2021-05-14 12:14:50|82560.4|82535.4|82559.7|82534.7|82561.4|82536.4|82554.6|82529.6|33
1620994500000|2021-05-14 12:15:00|82559.4|82534.4|82552.5|82527.5|82559.4|82534.4|82552|82527|56
1620994510000|2021-05-14 12:15:10|82551.8|82526.8|82552.9|82527.9|82555.5|82530.5|82550.6|82525.6|43
1620994520000|2021-05-14 12:15:20|82553|82528|82549.6|82524.6|82553.5|82528.5|82548.3|82523.3|47
1620994530000|2021-05-14 12:15:30|82547.8|82522.8|82546.7|82521.7|82547.8|82522.8|82543.2|82518.2|48
1620994540000|2021-05-14 12:15:40|82546.4|82521.4|82570.2|82545.2|82585.6|82547.2|82545.8|82513.5|51
1620994550000|2021-05-14 12:15:50|82570.1|82545.1|82576.6|82551.6|82576.6|82551.6|82569.2|82544.2|54
1620994560000|2021-05-14 12:16:00|82576.7|82551.7|82588.5|82538.5|82591.7|82554|82571.7|82535.9|52
1620994570000|2021-05-14 12:16:10|82588|82538|82565.4|82515.4|82588.6|82547.2|82551.4|82514.4|60
1620994580000|2021-05-14 12:16:20|82565.3|82515.3|82550.5|82525.5|82565.4|82530.5|82548.8|82513.1|44
1620994590000|2021-05-14 12:16:30|82550.6|82525.6|82557.2|82507.2|82564.5|82527|82550.6|82504.5|57
1620994600000|2021-05-14 12:16:40|82556.6|82506.6|82554.5|82504.5|82558.8|82508.8|82553.2|82503.2|45
1620994610000|2021-05-14 12:16:50|82554|82504|82552.2|82502.2|82558.6|82508.6|82552.2|82502.2|55
1620994620000|2021-05-14 12:17:00|82552.3|82502.3|82561.7|82511.7|82562.5|82512.5|82549.4|82499.4|54
1620994630000|2021-05-14 12:17:10|82561.6|82511.6|82561|82511|82562.4|82512.4|82560|82510|35
1620994640000|2021-05-14 12:17:20|82561.2|82511.2|82564.5|82514.5|82565.9|82515.9|82560.5|82510.5|45
1620994650000|2021-05-14 12:17:30|82564.9|82514.9|82563.6|82513.6|82564.9|82514.9|82562.1|82512.1|49
1620994660000|2021-05-14 12:17:40|82550|82525|82548.3|82498.3|82554.2|82526.8|82543.7|82498.3|48
1620994670000|2021-05-14 12:17:50|82547.8|82497.8|82532.6|82507.6|82548.2|82510.5|82532|82495.4|53
1620994680000|2021-05-14 12:18:00|82533.1|82508.1|82560.1|82510.1|82563|82513|82532.7|82500.3|59
1620994690000|2021-05-14 12:18:10|82560.3|82510.3|82563.7|82513.7|82568.8|82518.8|82560.3|82510.3|51
1620994700000|2021-05-14 12:18:20|82564|82514|82563.8|82513.8|82564.5|82514.5|82563.5|82513.5|32
1620994710000|2021-05-14 12:18:30|82563.5|82513.5|82564.3|82514.3|82564.3|82514.3|82556.8|82506.8|47
1620994720000|2021-05-14 12:18:40|82564.5|82514.5|82541.1|82516.1|82564.8|82517.6|82537.5|82500|64
1620994730000|2021-05-14 12:18:50|82542.4|82517.4|82541.9|82516.9|82543.2|82518.2|82539.6|82514.6|48
1620994740000|2021-05-14 12:19:00|82542.6|82517.6|82555.9|82530.9|82574.1|82538.1|82542.3|82513.8|48
1620994750000|2021-05-14 12:19:10|82558.6|82533.6|82568.7|82543.7|82584.1|82547.2|82555.2|82520.4|51
1620994760000|2021-05-14 12:19:20|82568.6|82543.6|82578|82553|82578.4|82553.4|82568.6|82543.6|53
1620994770000|2021-05-14 12:19:30|82577.5|82552.5|82574.4|82549.4|82593.9|82554.7|82573.3|82542.8|58
1620994780000|2021-05-14 12:19:40|82573.9|82548.9|82573.8|82548.8|82588.1|82551.2|82570.6|82535.5|41
1620994790000|2021-05-14 12:19:50|82574|82549|82579.6|82554.6|82581.5|82556.5|82573.9|82548.9|58
1620994800000|2021-05-14 12:20:00|82580.5|82555.5|82588.7|82563.7|82588.7|82563.7|82579|82554|62
1620994810000|2021-05-14 12:20:10|82588.2|82563.2|82582.8|82557.8|82591.3|82566.3|82580.1|82555.1|49
1620994820000|2021-05-14 12:20:20|82583.8|82558.8|82599.5|82549.5|82599.5|82561|82583.8|82546.7|50
1620994830000|2021-05-14 12:20:30|82599.4|82549.4|82597.7|82547.7|82601.2|82551.2|82595.7|82545.7|52
1620994840000|2021-05-14 12:20:40|82597.2|82547.2|82600.6|82550.6|82601.4|82551.4|82596.4|82546.4|34
1620994850000|2021-05-14 12:20:50|82600.5|82550.5|82606|82556|82606.2|82556.2|82600.4|82550.4|47
1620994860000|2021-05-14 12:21:00|82606.4|82556.4|82610.4|82560.4|82610.6|82560.6|82605.8|82555.8|46
1620994870000|2021-05-14 12:21:10|82610.5|82560.5|82609.8|82559.8|82610.8|82560.8|82609.6|82559.6|25
1620994880000|2021-05-14 12:21:20|82609.6|82559.6|82603.2|82553.2|82610.1|82560.1|82601.5|82551.5|42
1620994890000|2021-05-14 12:21:30|82602.7|82552.7|82596.1|82571.1|82610.6|82573.9|82587.4|82551.3|48
1620994900000|2021-05-14 12:21:40|82595.3|82570.3|82591.6|82566.6|82595.8|82570.8|82590.6|82565.6|39
1620994910000|2021-05-14 12:21:50|82592.1|82567.1|82584.3|82559.3|82594.6|82569.6|82584.3|82559.3|40
1620994920000|2021-05-14 12:22:00|82585.3|82560.3|82593.1|82568.1|82596|82571|82584.4|82559.4|52
1620994930000|2021-05-14 12:22:10|82592.9|82567.9|82591.6|82566.6|82593.9|82568.9|82588.2|82563.2|42
1620994940000|2021-05-14 12:22:20|82592.7|82567.7|82598.3|82573.3|82599.7|82574.7|82591.4|82566.4|52
1620994950000|2021-05-14 12:22:30|82599.5|82574.5|82588.7|82563.7|82599.5|82574.5|82588.6|82563.6|56
1620994960000|2021-05-14 12:22:40|82589.9|82564.9|82575.9|82550.9|82590.4|82565.4|82574.2|82549.2|53
1620994970000|2021-05-14 12:22:50|82576.4|82551.4|82563.4|82538.4|82577.5|82552.5|82561.8|82536.8|55
1620994980000|2021-05-14 12:23:00|82562.7|82537.7|82578.2|82553.2|82578.8|82553.8|82562.7|82537.7|58
1620994990000|2021-05-14 12:23:10|82577.8|82552.8|82577.8|82552.8|82582.1|82557.1|82577.7|82552.7|49
1620995000000|2021-05-14 12:23:20|82579|82554|82573.3|82548.3|82581.8|82556.8|82573.2|82548.2|55
1620995010000|2021-05-14 12:23:30|82572.5|82547.5|82578.1|82553.1|82579.2|82554.2|82572.3|82547.3|52
1620995020000|2021-05-14 12:23:40|82576.9|82551.9|82573.5|82548.5|82578.6|82553.6|82573|82548|44
1620995030000|2021-05-14 12:23:50|82573.3|82548.3|82577.5|82552.5|82580|82555|82573.3|82548.3|34
1620995040000|2021-05-14 12:24:00|82577.4|82552.4|82596.5|82546.5|82596.5|82559.6|82576.9|82544.6|41
1620995050000|2021-05-14 12:24:10|82596.8|82546.8|82596.6|82571.6|82609.4|82572.8|82586.6|82546.7|64
1620995060000|2021-05-14 12:24:20|82596.8|82571.8|82601.1|82576.1|82604.5|82579.5|82594.8|82569.8|50
1620995070000|2021-05-14 12:24:30|82600.7|82575.7|82603.5|82578.5|82615|82579.3|82595.5|82564.3|51
1620995080000|2021-05-14 12:24:40|82603.9|82578.9|82608.5|82583.5|82608.5|82583.5|82602.5|82577.5|49
1620995090000|2021-05-14 12:24:50|82608.4|82583.4|82608.4|82583.4|82609.1|82584.1|82607.4|82582.4|44
1620995100000|2021-05-14 12:25:00|82608.1|82583.1|82611.8|82586.8|82613.2|82588.2|82607.9|82582.9|36
1620995110000|2021-05-14 12:25:10|82611.5|82586.5|82614|82589|82614|82589|82609.4|82584.4|45
1620995120000|2021-05-14 12:25:20|82613.8|82588.8|82617.1|82592.1|82618.1|82593.1|82613.6|82588.6|50
1620995130000|2021-05-14 12:25:30|82616.3|82591.3|82614.2|82589.2|82617.1|82592.1|82613.2|82588.2|34
1620995140000|2021-05-14 12:25:40|82614.3|82589.3|82613.2|82588.2|82615.2|82590.2|82611.6|82586.6|31
1620995150000|2021-05-14 12:25:50|82614.1|82589.1|82617.7|82592.7|82631.7|82598|82613.5|82578.2|43
1620995160000|2021-05-14 12:26:00|82618.5|82593.5|82622.6|82597.6|82622.7|82597.7|82617.4|82592.4|36
1620995170000|2021-05-14 12:26:10|82634.3|82584.3|82623.9|82598.9|82635.6|82599.4|82621.6|82583|35
1620995180000|2021-05-14 12:26:20|82624.1|82599.1|82619.7|82594.7|82624.1|82599.1|82614.2|82589.2|47
1620995190000|2021-05-14 12:26:30|82620.1|82595.1|82622.1|82597.1|82622.2|82597.2|82618.5|82593.5|37
1620995200000|2021-05-14 12:26:40|82622.8|82597.8|82622.1|82597.1|82623.5|82598.5|82620.5|82595.5|43
1620995210000|2021-05-14 12:26:50|82622.2|82597.2|82615.1|82590.1|82622.5|82597.5|82614.1|82589.1|49
1620995220000|2021-05-14 12:27:00|82613.7|82588.7|82614.2|82589.2|82615.9|82590.9|82610.5|82585.5|53
1620995230000|2021-05-14 12:27:10|82613.8|82588.8|82614.2|82589.2|82615.1|82590.1|82612.9|82587.9|31
1620995240000|2021-05-14 12:27:20|82614.3|82589.3|82612.3|82587.3|82614.8|82589.8|82610|82585|25
1620995250000|2021-05-14 12:27:30|82611.8|82586.8|82609.9|82584.9|82613.4|82588.4|82608.1|82583.1|32
1620995260000|2021-05-14 12:27:40|82610.2|82585.2|82613.6|82588.6|82615.2|82590.2|82609.9|82584.9|45
1620995270000|2021-05-14 12:27:50|82614.2|82589.2|82619.5|82594.5|82630.3|82596.8|82612.2|82580.3|50
1620995280000|2021-05-14 12:28:00|82619.2|82594.2|82635|82585|82635|82596.9|82617.6|82580.7|48
1620995290000|2021-05-14 12:28:10|82636|82586|82635.1|82585.1|82636.1|82586.1|82633.1|82583.1|27
1620995300000|2021-05-14 12:28:20|82634.9|82584.9|82636.2|82586.2|82637.5|82587.5|82634.6|82584.6|34
1620995310000|2021-05-14 12:28:30|82636.4|82586.4|82637.2|82587.2|82638.6|82588.6|82635.2|82585.2|40
1620995320000|2021-05-14 12:28:40|82637.1|82587.1|82644.1|82594.1|82647.1|82609.4|82634.4|82586.7|42
1620995330000|2021-05-14 12:28:50|82644.6|82594.6|82645.1|82595.1|82645.7|82595.7|82642.5|82592.5|45
1620995340000|2021-05-14 12:29:00|82642.4|82592.4|82628.4|82578.4|82642.4|82604.1|82624.8|82577.6|61
1620995350000|2021-05-14 12:29:10|82627.9|82577.9|82623.1|82573.1|82628.2|82578.2|82621.3|82571.3|61
1620995360000|2021-05-14 12:29:20|82622.1|82572.1|82624.7|82574.7|82624.7|82574.7|82620.3|82570.3|52
1620995370000|2021-05-14 12:29:30|82623.2|82573.2|82622|82572|82627.1|82577.1|82620|82570|51
1620995380000|2021-05-14 12:29:40|82620.8|82570.8|82620.3|82570.3|82621|82571|82613.9|82563.9|62
1620995390000|2021-05-14 12:29:50|82619.9|82569.9|82635.1|82585.1|82636.3|82586.3|82618.9|82568.9|64
1620995400000|2021-05-14 12:30:00|82635.4|82585.4|82625.9|82575.9|82653.1|82603.1|82622.4|82572.4|75
1620995410000|2021-05-14 12:30:10|82626.7|82576.7|82660.6|82610.6|82660.8|82610.8|82624.7|82574.7|72
1620995420000|2021-05-14 12:30:20|82657.8|82607.8|82656|82606|82678.6|82628.6|82643.7|82593.7|77
1620995430000|2021-05-14 12:30:30|82658.8|82608.8|82620.1|82570.1|82661|82611|82619.1|82569.1|71
1620995440000|2021-05-14 12:30:40|82620.4|82570.4|82646.1|82596.1|82646.6|82596.6|82620.4|82570.4|75
1620995450000|2021-05-14 12:30:50|82644.4|82594.4|82636.3|82586.3|82660.7|82610.7|82636.3|82586.3|74
1620995460000|2021-05-14 12:31:00|82637.3|82587.3|82556.4|82506.4|82637.5|82587.5|82555.9|82505.9|78
1620995470000|2021-05-14 12:31:10|82557.5|82507.5|82543.6|82493.6|82568.9|82518.9|82527.9|82477.9|77
1620995480000|2021-05-14 12:31:20|82546.7|82496.7|82564.5|82514.5|82569.9|82519.9|82539.9|82489.9|77
1620995490000|2021-05-14 12:31:30|82564.8|82514.8|82593.8|82543.8|82596.6|82546.6|82564.8|82514.8|74
1620995500000|2021-05-14 12:31:40|82592.9|82542.9|82620.7|82570.7|82621.8|82571.8|82592.9|82542.9|71
1620995510000|2021-05-14 12:31:50|82621.5|82571.5|82615.5|82565.5|82621.5|82571.5|82612.7|82562.7|73
1620995520000|2021-05-14 12:32:00|82615.4|82565.4|82609.8|82559.8|82616.5|82566.5|82603.9|82553.9|71
1620995530000|2021-05-14 12:32:10|82609.9|82559.9|82590.3|82540.3|82610.5|82560.5|82590.3|82540.3|68
1620995540000|2021-05-14 12:32:20|82590.6|82540.6|82576.8|82526.8|82596|82546|82576.8|82526.8|77
1620995550000|2021-05-14 12:32:30|82577.7|82527.7|82581.2|82531.2|82581.6|82531.6|82575|82525|75
1620995560000|2021-05-14 12:32:40|82580.3|82530.3|82576.3|82526.3|82582.6|82532.6|82575.3|82525.3|59
1620995570000|2021-05-14 12:32:50|82576.2|82526.2|82562.8|82512.8|82577.8|82527.8|82560.5|82510.5|61
1620995580000|2021-05-14 12:33:00|82563|82513|82566.1|82516.1|82566.1|82516.1|82561.4|82511.4|68
1620995590000|2021-05-14 12:33:10|82567.6|82517.6|82583.6|82533.6|82598.9|82548.9|82565.2|82515.2|78
1620995600000|2021-05-14 12:33:20|82582.5|82532.5|82588.6|82538.6|82592.6|82542.6|82579|82529|72
1620995610000|2021-05-14 12:33:30|82589|82539|82611.2|82561.2|82611.2|82561.2|82589|82539|73
1620995620000|2021-05-14 12:33:40|82611.7|82561.7|82606.1|82556.1|82614.8|82564.8|82598.4|82548.4|73
1620995630000|2021-05-14 12:33:50|82606.2|82556.2|82607.4|82557.4|82614.2|82564.2|82592.4|82542.4|73
1620995640000|2021-05-14 12:34:00|82604.5|82554.5|82606.7|82556.7|82606.7|82556.7|82589.9|82539.9|74
1620995650000|2021-05-14 12:34:10|82605.6|82555.6|82613|82563|82617.2|82567.2|82605.4|82555.4|74
1620995660000|2021-05-14 12:34:20|82611.1|82561.1|82627|82577|82627|82577|82610.5|82560.5|70
1620995670000|2021-05-14 12:34:30|82627.5|82577.5|82618.5|82568.5|82627.5|82577.5|82606.3|82556.3|68
1620995680000|2021-05-14 12:34:40|82618.4|82568.4|82616.9|82566.9|82623.8|82573.8|82616.9|82566.9|57
1620995690000|2021-05-14 12:34:50|82616|82566|82613.7|82563.7|82616.2|82566.2|82596.1|82546.1|69
1620995700000|2021-05-14 12:35:00|82611.5|82561.5|82607.7|82557.7|82618.3|82568.3|82606.4|82556.4|71
1620995710000|2021-05-14 12:35:10|82608|82558|82602.9|82552.9|82608|82558|82598.7|82548.7|55
1620995720000|2021-05-14 12:35:20|82603.4|82553.4|82617.4|82567.4|82617.7|82567.7|82602.4|82552.4|58
1620995730000|2021-05-14 12:35:30|82617|82567|82605.5|82555.5|82625.8|82575.8|82604.7|82554.7|68
1620995740000|2021-05-14 12:35:40|82605.2|82555.2|82591.1|82541.1|82611.7|82561.7|82590.8|82540.8|70
1620995750000|2021-05-14 12:35:50|82590.7|82540.7|82587|82537|82603.1|82553.1|82587|82537|65
1620995760000|2021-05-14 12:36:00|82585.6|82535.6|82599.5|82549.5|82602.4|82552.4|82579.8|82529.8|76
1620995770000|2021-05-14 12:36:10|82598.2|82548.2|82613.8|82563.8|82613.8|82563.8|82597.7|82547.7|67
1620995780000|2021-05-14 12:36:20|82614|82564|82637.8|82587.8|82638.2|82601|82611|82561|75
1620995790000|2021-05-14 12:36:30|82636.1|82586.1|82640.9|82590.9|82642.8|82592.8|82630.5|82580.5|74
1620995800000|2021-05-14 12:36:40|82641.4|82591.4|82676.5|82626.5|82680.6|82630.6|82641.1|82591.1|67
1620995810000|2021-05-14 12:36:50|82675.6|82625.6|82673.4|82623.4|82679.8|82629.8|82669.2|82619.2|75
1620995820000|2021-05-14 12:37:00|82673|82623|82663.5|82613.5|82673.4|82623.4|82652|82602|68
1620995830000|2021-05-14 12:37:10|82664|82614|82653.7|82628.7|82667.2|82628.7|82653.7|82611.1|64
1620995840000|2021-05-14 12:37:20|82653.3|82628.3|82658.1|82608.1|82670.3|82631.3|82653.2|82607.9|64
1620995850000|2021-05-14 12:37:30|82657.9|82607.9|82673.1|82623.1|82677.6|82627.6|82657.8|82607.8|62
1620995860000|2021-05-14 12:37:40|82673.4|82623.4|82665.2|82615.2|82673.4|82623.4|82657.7|82607.7|69
1620995870000|2021-05-14 12:37:50|82664.4|82614.4|82668.2|82618.2|82677.8|82632.7|82657.7|82613.9|63
1620995880000|2021-05-14 12:38:00|82667.5|82617.5|82663.6|82613.6|82672.4|82622.4|82653.9|82603.9|68
1620995890000|2021-05-14 12:38:10|82661.5|82611.5|82637.9|82587.9|82664.7|82626.4|82631|82581|74
1620995900000|2021-05-14 12:38:20|82636.9|82586.9|82631.8|82581.8|82638.1|82588.1|82628.5|82578.5|68
1620995910000|2021-05-14 12:38:30|82631.4|82581.4|82615.3|82590.3|82631.4|82592.1|82614|82571.3|63
1620995920000|2021-05-14 12:38:40|82615.5|82590.5|82623.2|82598.2|82644.4|82607.2|82615.5|82586|69
1620995930000|2021-05-14 12:38:50|82625.2|82600.2|82616.9|82591.9|82640.8|82603.1|82616.2|82590.8|66
1620995940000|2021-05-14 12:39:00|82616.1|82591.1|82620.5|82595.5|82639.2|82598.9|82612.4|82586.9|66
1620995950000|2021-05-14 12:39:10|82620.3|82595.3|82619.7|82594.7|82631.8|82596.3|82616.5|82581.8|50
1620995960000|2021-05-14 12:39:20|82620|82595|82618.9|82593.9|82624.7|82599.7|82617|82592|60
1620995970000|2021-05-14 12:39:30|82618|82593|82614.6|82589.6|82620.7|82595.7|82610.3|82585.3|63
1620995980000|2021-05-14 12:39:40|82615|82590|82612.6|82587.6|82629.2|82594.2|82612.1|82575.2|62
1620995990000|2021-05-14 12:39:50|82612.7|82587.7|82615.8|82590.8|82629.1|82590.8|82610.8|82573.2|55
1620996000000|2021-05-14 12:40:00|82615.5|82590.5|82647|82597|82647|82605.4|82611.8|82575.9|61
1620996010000|2021-05-14 12:40:10|82632.2|82607.2|82636.5|82611.5|82666.7|82626.4|82632.2|82599|74
1620996020000|2021-05-14 12:40:20|82637.1|82612.1|82635.3|82610.3|82639.6|82614.6|82635.1|82610.1|56
1620996030000|2021-05-14 12:40:30|82635.2|82610.2|82629.9|82604.9|82643|82614.3|82628|82592.7|66
1620996040000|2021-05-14 12:40:40|82629.8|82604.8|82633|82608|82652.8|82616.9|82628.8|82599.7|63
1620996050000|2021-05-14 12:40:50|82633.2|82608.2|82658.5|82608.5|82659.3|82624.1|82633.2|82607.6|63
1620996060000|2021-05-14 12:41:00|82655.2|82605.2|82653|82603|82657.2|82607.2|82651|82601|57
1620996070000|2021-05-14 12:41:10|82652.6|82602.6|82651.8|82601.8|82653|82613.7|82638.7|82598.7|55
1620996080000|2021-05-14 12:41:20|82651.5|82601.5|82661.6|82611.6|82662.4|82623.3|82642.8|82601.5|52
1620996090000|2021-05-14 12:41:30|82662.3|82612.3|82662.7|82637.7|82676.2|82637.7|82661|82611|58
1620996100000|2021-05-14 12:41:40|82663.8|82638.8|82673.1|82623.1|82673.1|82638.8|82658|82616.9|45
1620996110000|2021-05-14 12:41:50|82673|82623|82657.8|82632.8|82673.1|82634|82654.6|82619.1|47
1620996120000|2021-05-14 12:42:00|82657.9|82632.9|82666.6|82616.6|82668.5|82633.4|82648.5|82612.5|58
1620996130000|2021-05-14 12:42:10|82666.5|82616.5|82647|82597|82668|82618|82636.9|82594.7|58
1620996140000|2021-05-14 12:42:20|82647.9|82597.9|82632.5|82582.5|82653.3|82614.3|82624.7|82582.5|66
1620996150000|2021-05-14 12:42:30|82620.4|82595.4|82638.5|82588.5|82639.9|82602.5|82620.4|82582.8|65
1620996160000|2021-05-14 12:42:40|82638.3|82588.3|82645.1|82595.1|82646.1|82607.2|82626.1|82584.8|56
1620996170000|2021-05-14 12:42:50|82643.4|82593.4|82633|82608|82646.8|82612.6|82629.4|82592.8|65
1620996180000|2021-05-14 12:43:00|82632.8|82607.8|82640.2|82590.2|82644.7|82608.2|82625.2|82589.1|55
1620996190000|2021-05-14 12:43:10|82640|82590|82630.4|82580.4|82641.6|82600.8|82617.1|82577.9|54
1620996200000|2021-05-14 12:43:20|82629.5|82579.5|82628.6|82578.6|82632.6|82595.4|82614.6|82575.5|49
1620996210000|2021-05-14 12:43:30|82628.8|82578.8|82624.9|82574.9|82635.3|82596.8|82617.7|82574.9|58
1620996220000|2021-05-14 12:43:40|82625.4|82575.4|82613.8|82588.8|82626.4|82590.4|82606.7|82568.5|55
1620996230000|2021-05-14 12:43:50|82615|82590|82619.7|82594.7|82635.6|82597.8|82614.4|82584.2|48
1620996240000|2021-05-14 12:44:00|82618.6|82593.6|82620|82595|82634.1|82598.8|82616.9|82581.3|61
1620996250000|2021-05-14 12:44:10|82620.3|82595.3|82615.5|82590.5|82632.3|82595.3|82615.2|82581|54
1620996260000|2021-05-14 12:44:20|82615.1|82590.1|82625.7|82575.7|82625.7|82595.2|82612|82573.8|58
1620996270000|2021-05-14 12:44:30|82614.1|82589.1|82635|82585|82635|82594.1|82610.9|82572.3|56
1620996280000|2021-05-14 12:44:40|82636.5|82586.5|82620.2|82595.2|82638.7|82603.1|82618.5|82582.5|61
1620996290000|2021-05-14 12:44:50|82620.8|82595.8|82614.2|82589.2|82633.8|82596.6|82614.2|82578.9|57
1620996300000|2021-05-14 12:45:00|82614|82589|82627.8|82577.8|82635.5|82595.6|82614|82576.7|65
1620996310000|2021-05-14 12:45:10|82628.6|82578.6|82627.9|82577.9|82629.6|82591.4|82613.2|82573.4|68
1620996320000|2021-05-14 12:45:20|82628|82578|82620|82570|82628.8|82590.6|82608.4|82569.9|61
1620996330000|2021-05-14 12:45:30|82620.1|82570.1|82605|82580|82625.1|82587|82602.3|82565|68
1620996340000|2021-05-14 12:45:40|82605.3|82580.3|82614|82564|82620.7|82582.6|82602.3|82563.2|53
1620996350000|2021-05-14 12:45:50|82614.2|82564.2|82602.4|82577.4|82617|82579.3|82596.7|82557.5|64
1620996360000|2021-05-14 12:46:00|82603.8|82578.8|82608.1|82583.1|82614.4|82583.4|82590.3|82552.7|72
1620996370000|2021-05-14 12:46:10|82608.9|82583.9|82594|82569|82614.5|82585.7|82593.3|82564|62
1620996380000|2021-05-14 12:46:20|82593.9|82568.9|82589.3|82564.3|82595.2|82570.2|82586|82561|59
1620996390000|2021-05-14 12:46:30|82590.3|82565.3|82588.2|82563.2|82608.8|82571.6|82586.8|82558.8|44
1620996400000|2021-05-14 12:46:40|82588.7|82563.7|82590.8|82565.8|82592.2|82567.2|82588.4|82563.4|43
1620996410000|2021-05-14 12:46:50|82589.5|82564.5|82593.8|82568.8|82594.3|82569.3|82587.6|82562.6|58
1620996420000|2021-05-14 12:47:00|82593.7|82568.7|82593.4|82568.4|82598|82573|82591.6|82566.6|60
1620996430000|2021-05-14 12:47:10|82592.5|82567.5|82583.7|82558.7|82594.1|82569.1|82580.4|82555.4|59
1620996440000|2021-05-14 12:47:20|82583.6|82558.6|82573.4|82548.4|82585.7|82560.7|82572.3|82547.3|61
1620996450000|2021-05-14 12:47:30|82575.8|82550.8|82576.1|82551.1|82581.9|82556.9|82575.8|82550.8|55
1620996460000|2021-05-14 12:47:40|82576.3|82551.3|82577.7|82552.7|82582.4|82557.4|82576.3|82551.3|62
1620996470000|2021-05-14 12:47:50|82577.3|82552.3|82566|82541|82577.9|82552.9|82563.3|82538.3|53
1620996480000|2021-05-14 12:48:00|82566.8|82541.8|82578.1|82553.1|82578.7|82553.7|82565.7|82540.7|60
1620996490000|2021-05-14 12:48:10|82578.6|82553.6|82586.4|82561.4|82589.9|82564.9|82577.3|82552.3|59
1620996500000|2021-05-14 12:48:20|82586.7|82561.7|82589.9|82564.9|82596.7|82571.7|82585.6|82560.6|67
1620996510000|2021-05-14 12:48:30|82589.7|82564.7|82582.6|82557.6|82592|82567|82582|82557|64
1620996520000|2021-05-14 12:48:40|82584.1|82559.1|82581.9|82556.9|82588.3|82563.3|82581.3|82556.3|58
1620996530000|2021-05-14 12:48:50|82583|82558|82589.1|82564.1|82590.8|82565.8|82583|82558|48
1620996540000|2021-05-14 12:49:00|82588.9|82563.9|82589.1|82564.1|82596.1|82571.1|82585.9|82560.9|61
1620996550000|2021-05-14 12:49:10|82588.9|82563.9|82593.5|82568.5|82593.7|82568.7|82587.2|82562.2|56
1620996560000|2021-05-14 12:49:20|82593.6|82568.6|82589|82564|82598.5|82573.5|82583.7|82547.7|64
1620996570000|2021-05-14 12:49:30|82587.7|82562.7|82582.4|82557.4|82590.5|82565.5|82582.2|82557.2|67
1620996580000|2021-05-14 12:49:40|82582.6|82557.6|82581.5|82556.5|82584.8|82559.8|82577.9|82552.9|54
1620996590000|2021-05-14 12:49:50|82581.3|82556.3|82586.5|82561.5|82601.1|82564.4|82576.4|82551.1|59
1620996600000|2021-05-14 12:50:00|82586.7|82561.7|82586.1|82561.1|82586.7|82561.7|82583.9|82558.9|41
1620996610000|2021-05-14 12:50:10|82586.3|82561.3|82595.9|82570.9|82598.1|82573.1|82586.3|82561.3|66
1620996620000|2021-05-14 12:50:20|82596|82571|82600.1|82575.1|82602.5|82577.5|82595|82570|61
1620996630000|2021-05-14 12:50:30|82600.4|82575.4|82613.1|82588.1|82613.9|82588.9|82599.4|82574.4|58
1620996640000|2021-05-14 12:50:40|82615.9|82590.9|82614.4|82589.4|82620.7|82592.8|82606.3|82569.2|70
1620996650000|2021-05-14 12:50:50|82612.8|82587.8|82605.3|82580.3|82619|82588.8|82593.5|82559|71
1620996660000|2021-05-14 12:51:00|82605.6|82580.6|82604.3|82579.3|82610.9|82585.9|82603.6|82578.6|57
1620996670000|2021-05-14 12:51:10|82604.4|82579.4|82613.8|82588.8|82616.3|82591.3|82598.2|82573.2|63
1620996680000|2021-05-14 12:51:20|82614.1|82589.1|82616|82591|82616.3|82591.3|82612.1|82587.1|53
1620996690000|2021-05-14 12:51:30|82616.6|82591.6|82618.4|82593.4|82624.1|82599.1|82615.6|82590.6|63
1620996700000|2021-05-14 12:51:40|82618.1|82593.1|82622.3|82597.3|82622.3|82597.3|82617.6|82592.6|47
1620996710000|2021-05-14 12:51:50|82624.4|82599.4|82626.9|82601.9|82627.6|82602.6|82623|82598|48
1620996720000|2021-05-14 12:52:00|82627.2|82602.2|82628.5|82603.5|82630.8|82605.8|82626.8|82601.8|54
1620996730000|2021-05-14 12:52:10|82626.2|82601.2|82625.8|82600.8|82626.3|82601.3|82619.3|82594.3|59
1620996740000|2021-05-14 12:52:20|82625|82600|82620.6|82595.6|82625.5|82600.5|82619.6|82594.6|51
1620996750000|2021-05-14 12:52:30|82620.2|82595.2|82619.5|82594.5|82625.6|82600.6|82618.5|82593.5|58
1620996760000|2021-05-14 12:52:40|82620.3|82595.3|82620.2|82595.2|82621.5|82596.5|82616.7|82591.7|48
1620996770000|2021-05-14 12:52:50|82620.1|82595.1|82622.9|82597.9|82622.9|82597.9|82619.6|82594.6|47
1620996780000|2021-05-14 12:53:00|82622.6|82597.6|82608.5|82583.5|82623.2|82598.2|82607.6|82582.6|54
1620996790000|2021-05-14 12:53:10|82610.3|82585.3|82601.3|82576.3|82611.2|82586.2|82600.2|82575.2|59
1620996800000|2021-05-14 12:53:20|82600.2|82575.2|82601.7|82576.7|82602.5|82577.5|82598.6|82573.6|48
1620996810000|2021-05-14 12:53:30|82601.8|82576.8|82600.2|82575.2|82607.7|82577|82592.8|82557.4|49
1620996820000|2021-05-14 12:53:40|82600.6|82575.6|82598.3|82573.3|82601.5|82576.5|82597.8|82572.8|45
1620996830000|2021-05-14 12:53:50|82599.1|82574.1|82597.5|82572.5|82609.6|82575.2|82593.5|82556.8|44
1620996840000|2021-05-14 12:54:00|82597|82572|82597.2|82572.2|82597.3|82572.3|82589.4|82564.4|58
1620996850000|2021-05-14 12:54:10|82597.3|82572.3|82598|82573|82598|82573|82588.8|82563.8|57
1620996860000|2021-05-14 12:54:20|82597.7|82572.7|82593.5|82568.5|82619.1|82583.1|82593.1|82559.4|64
1620996870000|2021-05-14 12:54:30|82593.1|82568.1|82594.9|82569.9|82598.4|82573.4|82588.1|82563.1|55
1620996880000|2021-05-14 12:54:40|82591.9|82566.9|82596.6|82571.6|82600.2|82575.2|82590.3|82565.3|60
1620996890000|2021-05-14 12:54:50|82598.5|82573.5|82606.2|82581.2|82622.5|82584.7|82596.2|82571.2|62
1620996900000|2021-05-14 12:55:00|82607.1|82582.1|82603.7|82578.7|82609.3|82584.3|82603.6|82578.6|61
1620996910000|2021-05-14 12:55:10|82603.2|82578.2|82597.5|82572.5|82604.9|82579.9|82594.1|82569.1|52
1620996920000|2021-05-14 12:55:20|82597|82572|82599.1|82549.1|82604.4|82573.4|82585.5|82547.2|67
1620996930000|2021-05-14 12:55:30|82599.7|82549.7|82590.1|82565.1|82603.1|82568.2|82588.2|82549.7|56
1620996940000|2021-05-14 12:55:40|82589.9|82564.9|82586.6|82561.6|82602.8|82565.9|82586.3|82549|50
1620996950000|2021-05-14 12:55:50|82586.8|82561.8|82591.8|82541.8|82597.5|82562|82581.3|82541.1|61
1620996960000|2021-05-14 12:56:00|82580.3|82555.3|82594|82569|82607.7|82570.7|82578.4|82549|64
1620996970000|2021-05-14 12:56:10|82593.7|82568.7|82589.3|82539.3|82599.4|82570.7|82588.1|82538.1|62
1620996980000|2021-05-14 12:56:20|82590.1|82540.1|82570|82520|82591.1|82541.1|82562.4|82519.4|62
1620996990000|2021-05-14 12:56:30|82570.5|82520.5|82579.9|82529.9|82583.3|82544.6|82569.4|82519.4|61
1620997000000|2021-05-14 12:56:40|82580|82530|82574.4|82524.4|82580.2|82530.2|82572.1|82522.1|61
1620997010000|2021-05-14 12:56:50|82571|82521|82565.6|82515.6|82571|82521|82563.8|82513.8|42
1620997020000|2021-05-14 12:57:00|82565.5|82515.5|82568.4|82518.4|82568.5|82518.5|82565.1|82515.1|50
1620997030000|2021-05-14 12:57:10|82567.9|82517.9|82568.9|82518.9|82569.6|82519.6|82566.6|82516.6|45
1620997040000|2021-05-14 12:57:20|82568.7|82518.7|82568.1|82518.1|82572.6|82522.6|82568|82518|50
1620997050000|2021-05-14 12:57:30|82568|82518|82562|82512|82568|82524.7|82549.3|82511.4|52
1620997060000|2021-05-14 12:57:40|82561.7|82511.7|82555.9|82505.9|82562.6|82512.6|82554.2|82504.2|40
1620997070000|2021-05-14 12:57:50|82556.1|82506.1|82552.1|82502.1|82556.2|82513.5|82538.5|82498.7|47
1620997080000|2021-05-14 12:58:00|82551.6|82501.6|82540|82515|82554|82515|82539.9|82498.8|43
1620997090000|2021-05-14 12:58:10|82539.6|82514.6|82540.3|82515.3|82540.8|82515.8|82538.1|82513.1|45
1620997100000|2021-05-14 12:58:20|82540.8|82515.8|82542.5|82517.5|82542.9|82517.9|82539.2|82514.2|44
1620997110000|2021-05-14 12:58:30|82542.3|82517.3|82545.4|82520.4|82545.4|82520.4|82542.3|82517.3|45
1620997120000|2021-05-14 12:58:40|82545.3|82520.3|82544.2|82519.2|82565.3|82527.3|82543.1|82511.1|51
1620997130000|2021-05-14 12:58:50|82543.5|82518.5|82548.9|82523.9|82551.1|82526.1|82541.2|82516.2|58
1620997140000|2021-05-14 12:59:00|82549.3|82524.3|82549.1|82524.1|82551.8|82526.8|82547.7|82522.7|47
1620997150000|2021-05-14 12:59:10|82549.5|82524.5|82552.3|82527.3|82552.3|82527.3|82548.9|82523.9|35
1620997160000|2021-05-14 12:59:20|82552.8|82527.8|82555.9|82530.9|82556.1|82531.1|82552.3|82527.3|53
1620997170000|2021-05-14 12:59:30|82555.6|82530.6|82551.6|82526.6|82565.9|82532.1|82549.2|82515.9|54
1620997180000|2021-05-14 12:59:40|82551.1|82526.1|82552.2|82527.2|82552.7|82527.7|82550.9|82525.9|35
1620997190000|2021-05-14 12:59:50|82551.8|82526.8|82555.5|82530.5|82557.1|82532.1|82550.7|82525.7|52
1620997200000|2021-05-14 13:00:00|82555.3|82530.3|82559.2|82534.2|82571|82546|82551.5|82526.5|66
1620997210000|2021-05-14 13:00:10|82559.9|82534.9|82564.7|82539.7|82566.4|82541.4|82559.9|82534.9|60
1620997220000|2021-05-14 13:00:20|82563.5|82538.5|82577.2|82527.2|82581.8|82543.8|82562.7|82526.3|59
1620997230000|2021-05-14 13:00:30|82576.7|82526.7|82586.9|82536.9|82587.5|82547.7|82568.3|82525.9|58
1620997240000|2021-05-14 13:00:40|82587.3|82537.3|82574.6|82524.6|82588.3|82552.7|82568.8|82524.6|66
1620997250000|2021-05-14 13:00:50|82574.5|82524.5|82575.8|82525.8|82578|82528|82574.5|82524.5|49
1620997260000|2021-05-14 13:01:00|82575.5|82525.5|82578.2|82528.2|82579|82537.4|82562.4|82521.8|55
1620997270000|2021-05-14 13:01:10|82578.5|82528.5|82593.8|82543.8|82596.5|82546.5|82574.9|82524.9|66
1620997280000|2021-05-14 13:01:20|82595.2|82545.2|82600.2|82550.2|82600.7|82550.7|82591.5|82541.5|53
1620997290000|2021-05-14 13:01:30|82599.4|82549.4|82596.6|82571.6|82610.3|82573|82586.4|82549.4|49
1620997300000|2021-05-14 13:01:40|82596.9|82571.9|82613.7|82563.7|82613.7|82576.8|82596.9|82558.8|45
1620997310000|2021-05-14 13:01:50|82613.1|82563.1|82608.8|82558.8|82614|82574.9|82597.8|82558.4|44
1620997320000|2021-05-14 13:02:00|82609.3|82559.3|82603.3|82553.3|82609.8|82566|82588.3|82549.7|64
1620997330000|2021-05-14 13:02:10|82603.8|82553.8|82597.4|82547.4|82604.5|82554.5|82593.1|82543.1|59
1620997340000|2021-05-14 13:02:20|82598.7|82548.7|82600.1|82550.1|82600.7|82550.7|82595.3|82545.3|40
1620997350000|2021-05-14 13:02:30|82600.2|82550.2|82597|82547|82601|82551|82596.8|82546.8|45
1620997360000|2021-05-14 13:02:40|82597.2|82547.2|82604|82554|82604|82554|82596.7|82546.7|45
1620997370000|2021-05-14 13:02:50|82603.7|82553.7|82612|82587|82624.8|82587|82591.5|82553.7|55
1620997380000|2021-05-14 13:03:00|82612.3|82587.3|82596.6|82571.6|82615.8|82587.3|82596.6|82560.5|56
1620997390000|2021-05-14 13:03:10|82598.6|82573.6|82590.8|82565.8|82607|82576|82590.5|82551.5|55
1620997400000|2021-05-14 13:03:20|82591.1|82566.1|82598.7|82548.7|82599.2|82567.5|82584.6|82545.6|44
1620997410000|2021-05-14 13:03:30|82598.8|82548.8|82602.5|82552.5|82602.5|82552.5|82597.5|82547.5|24
1620997420000|2021-05-14 13:03:40|82597.3|82547.3|82596.8|82546.8|82597.6|82559.5|82584.4|82546.4|25
1620997430000|2021-05-14 13:03:50|82596.4|82546.4|82599.8|82549.8|82600.9|82550.9|82595.5|82545.5|38
1620997440000|2021-05-14 13:04:00|82599.6|82549.6|82605.8|82555.8|82605.9|82555.9|82597.4|82547.4|46
1620997450000|2021-05-14 13:04:10|82605.7|82555.7|82603.5|82553.5|82605.9|82555.9|82599.4|82549.4|45
1620997460000|2021-05-14 13:04:20|82606.7|82556.7|82587.7|82562.7|82606.7|82568.5|82586.3|82548.7|50
1620997470000|2021-05-14 13:04:30|82587.8|82562.8|82603.2|82553.2|82603.2|82564.7|82586.2|82547.9|42
1620997480000|2021-05-14 13:04:40|82603.6|82553.6|82603|82553|82604.7|82565.6|82590.6|82550.8|36
1620997490000|2021-05-14 13:04:50|82602.5|82552.5|82590.8|82565.8|82603.3|82565.9|82586.6|82551.6|41
1620997500000|2021-05-14 13:05:00|82591.2|82566.2|82594.2|82569.2|82595.4|82570.4|82586.2|82561.2|56
1620997510000|2021-05-14 13:05:10|82594.5|82569.5|82586.8|82561.8|82598.7|82569.5|82585.3|82544.7|45
1620997520000|2021-05-14 13:05:20|82586.7|82561.7|82584.7|82559.7|82600.7|82561.9|82584.7|82547.1|39
1620997530000|2021-05-14 13:05:30|82582.6|82557.6|82579.5|82554.5|82594.6|82557.6|82576.9|82539.9|42
1620997540000|2021-05-14 13:05:40|82579.2|82554.2|82586.1|82561.1|82602.8|82563.7|82577.9|82551.2|53
1620997550000|2021-05-14 13:05:50|82598|82548|82591.4|82541.4|82598.1|82561.6|82582.8|82541.2|44
1620997560000|2021-05-14 13:06:00|82591.5|82541.5|82589.2|82564.2|82598.9|82564.2|82580.5|82541.3|46
1620997570000|2021-05-14 13:06:10|82589.3|82564.3|82608.9|82583.9|82616.8|82583.9|82589.3|82556.5|54
1620997580000|2021-05-14 13:06:20|82608.7|82583.7|82606.1|82581.1|82609.5|82584.5|82604.9|82579.9|47
1620997590000|2021-05-14 13:06:30|82605.9|82580.9|82608.3|82583.3|82609.8|82584.8|82605.8|82580.8|50
1620997600000|2021-05-14 13:06:40|82608.1|82583.1|82614|82564|82616.7|82585.5|82600.2|82561.8|43
1620997610000|2021-05-14 13:06:50|82614.6|82564.6|82598.9|82573.9|82614.6|82578.7|82597.2|82564|41
1620997620000|2021-05-14 13:07:00|82597.9|82572.9|82600.1|82550.1|82608.4|82573.4|82597.4|82548.9|43
1620997630000|2021-05-14 13:07:10|82600.2|82550.2|82603.5|82553.5|82605.1|82555.1|82599.7|82549.7|41
1620997640000|2021-05-14 13:07:20|82603.4|82553.4|82603.6|82553.6|82611.5|82573.5|82595.9|82552.9|50
1620997650000|2021-05-14 13:07:30|82602.8|82552.8|82595|82545|82603.5|82559.3|82583.5|82544.9|51
1620997660000|2021-05-14 13:07:40|82585.5|82560.5|82594.1|82569.1|82602.7|82576.9|82584.4|82552.3|62
1620997670000|2021-05-14 13:07:50|82594.2|82569.2|82590.4|82565.4|82595.3|82570.3|82588.3|82563.3|50
1620997680000|2021-05-14 13:08:00|82590.5|82565.5|82593.5|82568.5|82593.5|82568.5|82589.6|82564.6|46
1620997690000|2021-05-14 13:08:10|82593.6|82568.6|82588.6|82563.6|82595.1|82570.1|82588.6|82563.6|46
1620997700000|2021-05-14 13:08:20|82589.1|82564.1|82565.2|82540.2|82589.1|82564.1|82560.8|82523.7|61
1620997710000|2021-05-14 13:08:30|82566.5|82541.5|82562.5|82537.5|82575.3|82549.8|82562.3|82525.2|63
1620997720000|2021-05-14 13:08:40|82562.3|82537.3|82566.9|82541.9|82569.4|82544.4|82559.7|82534.7|54
1620997730000|2021-05-14 13:08:50|82568|82543|82568.8|82543.8|82568.8|82543.8|82566.5|82541.5|31
1620997740000|2021-05-14 13:09:00|82567.7|82542.7|82580.7|82530.7|82582.7|82550.3|82565.8|82529.5|58
1620997750000|2021-05-14 13:09:10|82568.7|82543.7|82562.5|82537.5|82576|82544.1|82562.1|82524.9|48
1620997760000|2021-05-14 13:09:20|82562.3|82537.3|82554|82504|82571.1|82537.5|82552.8|82502.8|63
1620997770000|2021-05-14 13:09:30|82553.8|82503.8|82546.2|82496.2|82554.4|82512.2|82534|82496.2|61
1620997780000|2021-05-14 13:09:40|82546.3|82496.3|82533.9|82508.9|82548.6|82511.2|82531.4|82492.7|57
1620997790000|2021-05-14 13:09:50|82533.1|82508.1|82539.3|82514.3|82548.2|82514.8|82532.7|82495.7|49
1620997800000|2021-05-14 13:10:00|82539.5|82514.5|82528.4|82503.4|82547.4|82514.5|82528.1|82488.2|60
1620997810000|2021-05-14 13:10:10|82528.5|82503.5|82531.5|82506.5|82532|82507|82525.4|82500.4|55
1620997820000|2021-05-14 13:10:20|82531.3|82506.3|82541.4|82516.4|82553.8|82517.1|82530.3|82501.8|56
1620997830000|2021-05-14 13:10:30|82541.6|82516.6|82548.9|82523.9|82548.9|82523.9|82541|82516|43
1620997840000|2021-05-14 13:10:40|82548.8|82523.8|82563.3|82538.3|82568|82539|82548.1|82518|60
1620997850000|2021-05-14 13:10:50|82564.4|82539.4|82563.4|82538.4|82564.4|82539.4|82561.8|82536.8|31
1620997860000|2021-05-14 13:11:00|82562.5|82537.5|82557.9|82532.9|82563.1|82538.1|82557.3|82532.3|41
1620997870000|2021-05-14 13:11:10|82557.8|82532.8|82552.5|82527.5|82561.7|82536.7|82552.5|82527.5|43
1620997880000|2021-05-14 13:11:20|82551.1|82526.1|82537.5|82512.5|82552|82527|82532.7|82496|58
1620997890000|2021-05-14 13:11:30|82538.4|82513.4|82549.4|82499.4|82550.7|82516.7|82535.4|82499.4|40
1620997900000|2021-05-14 13:11:40|82538.3|82513.3|82541.1|82516.1|82559.6|82523.3|82532.2|82505.7|64
1620997910000|2021-05-14 13:11:50|82542|82517|82538.8|82513.8|82545.6|82520.6|82538.8|82513.8|58
1620997920000|2021-05-14 13:12:00|82538.9|82513.9|82541.3|82516.3|82541.7|82516.7|82538.9|82513.9|43
1620997930000|2021-05-14 13:12:10|82541.6|82516.6|82548.2|82523.2|82548.4|82523.4|82541|82516|35
1620997940000|2021-05-14 13:12:20|82549.4|82524.4|82562|82537|82563.4|82538.4|82548.4|82523.4|57
1620997950000|2021-05-14 13:12:30|82562.1|82537.1|82548.1|82523.1|82562.1|82537.1|82546.7|82521.7|53
1620997960000|2021-05-14 13:12:40|82548.2|82523.2|82542.4|82517.4|82548.2|82523.2|82541.6|82516.6|48
1620997970000|2021-05-14 13:12:50|82542|82517|82545.3|82520.3|82545.5|82520.5|82541.9|82516.9|37
1620997980000|2021-05-14 13:13:00|82545|82520|82552.3|82527.3|82552.7|82527.7|82544.8|82519.8|42
1620997990000|2021-05-14 13:13:10|82552|82527|82551.9|82526.9|82577.1|82536.2|82550.5|82515.1|62
1620998000000|2021-05-14 13:13:20|82552.1|82527.1|82548|82523|82556.1|82531.1|82547.3|82522.3|50
1620998010000|2021-05-14 13:13:30|82548.3|82523.3|82547.2|82522.2|82549.8|82524.8|82545.8|82520.8|67
1620998020000|2021-05-14 13:13:40|82547.1|82522.1|82538.9|82513.9|82553.6|82522.4|82538.8|82502.6|54
1620998030000|2021-05-14 13:13:50|82539.2|82514.2|82548.6|82523.6|82556.5|82524.5|82538.3|82503.8|56
1620998040000|2021-05-14 13:14:00|82548.7|82523.7|82545.6|82520.6|82548.7|82523.7|82544.5|82519.5|62
1620998050000|2021-05-14 13:14:10|82544.8|82519.8|82552|82527|82552.3|82527.3|82544.8|82519.8|61
1620998060000|2021-05-14 13:14:20|82551.9|82526.9|82555.1|82530.1|82563.8|82530.1|82548.1|82510.8|42
1620998070000|2021-05-14 13:14:30|82554.8|82529.8|82559.9|82534.9|82582.7|82540.2|82552.8|82520.6|69
1620998080000|2021-05-14 13:14:40|82559.2|82534.2|82541.7|82516.7|82566|82535.5|82540.9|82505.9|60
1620998090000|2021-05-14 13:14:50|82554.7|82504.7|82561.1|82511.1|82565.2|82515.2|82529.7|82492.5|56
1620998100000|2021-05-14 13:15:00|82561|82511|82558.2|82508.2|82568.9|82518.9|82553|82503|73
1620998110000|2021-05-14 13:15:10|82558.3|82508.3|82545.1|82495.1|82558.3|82508.3|82541.7|82491.7|59
1620998120000|2021-05-14 13:15:20|82545.5|82495.5|82544.6|82494.6|82548.3|82498.3|82543.9|82493.9|47
1620998130000|2021-05-14 13:15:30|82544.2|82494.2|82555.4|82505.4|82557.2|82507.2|82544.2|82494.2|51
1620998140000|2021-05-14 13:15:40|82553.8|82503.8|82554.1|82504.1|82557.7|82507.7|82551.6|82501.6|47
1620998150000|2021-05-14 13:15:50|82553|82503|82553.8|82503.8|82559.3|82509.3|82553|82503|33
1620998160000|2021-05-14 13:16:00|82556.4|82506.4|82553.1|82503.1|82556.4|82506.4|82550.4|82500.4|43
1620998170000|2021-05-14 13:16:10|82552.8|82502.8|82551.8|82501.8|82553.2|82503.2|82551.8|82501.8|19
1620998180000|2021-05-14 13:16:20|82552|82502|82554.4|82504.4|82557|82507|82551.8|82501.8|45
1620998190000|2021-05-14 13:16:30|82553.5|82503.5|82545.9|82520.9|82557.9|82522|82545.9|82502.8|43
1620998200000|2021-05-14 13:16:40|82546.1|82521.1|82545.3|82520.3|82548.9|82523.9|82544.6|82519.6|48
1620998210000|2021-05-14 13:16:50|82545.9|82520.9|82540.7|82515.7|82552.3|82521.3|82538.4|82501.2|47
1620998220000|2021-05-14 13:17:00|82540|82515|82524.8|82499.8|82544.8|82515|82522.6|82485.9|59
1620998230000|2021-05-14 13:17:10|82524.9|82499.9|82545|82495|82545.1|82505.5|82522.3|82487.2|62
1620998240000|2021-05-14 13:17:20|82532|82507|82533.9|82508.9|82547.2|82510.1|82530|82496.5|61
1620998250000|2021-05-14 13:17:30|82534|82509|82531.9|82506.9|82549|82509|82531.8|82495.5|38
1620998260000|2021-05-14 13:17:40|82531.6|82506.6|82528|82503|82541.5|82507.2|82527.4|82491.1|44
1620998270000|2021-05-14 13:17:50|82528.8|82503.8|82526.6|82501.6|82539.3|82505.2|82525.5|82489.3|47
1620998280000|2021-05-14 13:18:00|82527|82502|82528.2|82503.2|82529.3|82504.3|82524.7|82499.7|41
1620998290000|2021-05-14 13:18:10|82528.1|82503.1|82521.9|82496.9|82528.4|82503.4|82521.9|82496.9|48
1620998300000|2021-05-14 13:18:20|82522|82497|82523.8|82498.8|82523.8|82498.8|82517.4|82492.4|54
1620998310000|2021-05-14 13:18:30|82524|82499|82522.5|82497.5|82539.5|82505.7|82522.2|82487.7|55
1620998320000|2021-05-14 13:18:40|82519.1|82494.1|82520.5|82495.5|82521|82496|82517.2|82492.2|36
1620998330000|2021-05-14 13:18:50|82520.6|82495.6|82518.4|82493.4|82520.6|82495.6|82517.5|82492.5|28
1620998340000|2021-05-14 13:19:00|82518.7|82493.7|82519.9|82494.9|82520.2|82495.2|82518.3|82493.3|40
1620998350000|2021-05-14 13:19:10|82520|82495|82530.8|82505.8|82530.8|82505.8|82519.5|82494.5|39
1620998360000|2021-05-14 13:19:20|82543.7|82493.7|82523.3|82498.3|82546|82511|82522.4|82493.6|69
1620998370000|2021-05-14 13:19:30|82524|82499|82532.2|82507.2|82544.1|82508.4|82523.6|82493|55
1620998380000|2021-05-14 13:19:40|82532.5|82507.5|82533.2|82508.2|82533.3|82508.3|82530.8|82505.8|38
1620998390000|2021-05-14 13:19:50|82533.1|82508.1|82537.3|82512.3|82548.6|82512.3|82531.6|82495.9|46
1620998400000|2021-05-14 13:20:00|82537.8|82512.8|82523|82498|82537.9|82512.9|82519.4|82483.7|65
1620998410000|2021-05-14 13:20:10|82522.8|82497.8|82519.5|82494.5|82523.5|82498.5|82519.3|82494.3|50
1620998420000|2021-05-14 13:20:20|82518.3|82493.3|82518.8|82493.8|82522.7|82497.7|82516.8|82491.8|57
1620998430000|2021-05-14 13:20:30|82518.7|82493.7|82529.6|82504.6|82545.4|82509.1|82517.7|82489.3|48
1620998440000|2021-05-14 13:20:40|82530.9|82505.9|82523.7|82498.7|82530.9|82505.9|82523.7|82498.7|57
1620998450000|2021-05-14 13:20:50|82523.4|82498.4|82526.4|82501.4|82526.4|82501.4|82522.5|82497.5|50
1620998460000|2021-05-14 13:21:00|82526|82501|82517.7|82492.7|82526.2|82501.2|82517|82492|42
1620998470000|2021-05-14 13:21:10|82517.6|82492.6|82511|82486|82517.6|82492.6|82510.2|82485.2|66
1620998480000|2021-05-14 13:21:20|82512.5|82487.5|82514.6|82489.6|82515|82490|82511.8|82486.8|68
1620998490000|2021-05-14 13:21:30|82514.4|82489.4|82518.3|82493.3|82518.4|82493.4|82514|82489|36
1620998500000|2021-05-14 13:21:40|82518.5|82493.5|82509.2|82484.2|82518.6|82493.6|82507.1|82482.1|55
1620998510000|2021-05-14 13:21:50|82508.6|82483.6|82507.4|82482.4|82510.2|82485.2|82505.3|82480.3|49
1620998520000|2021-05-14 13:22:00|82508.5|82483.5|82505.4|82480.4|82508.5|82483.5|82503.9|82478.9|41
1620998530000|2021-05-14 13:22:10|82505.6|82480.6|82498.2|82473.2|82514.8|82486|82497.8|82462.7|41
1620998540000|2021-05-14 13:22:20|82498|82473|82487.4|82462.4|82498.2|82473.2|82484.4|82459.4|56
1620998550000|2021-05-14 13:22:30|82487.7|82462.7|82477.8|82452.8|82491|82466|82477.8|82452.8|54
1620998560000|2021-05-14 13:22:40|82478.7|82453.7|82473.3|82448.3|82480|82455|82468.4|82443.4|51
1620998570000|2021-05-14 13:22:50|82473.2|82448.2|82476.5|82451.5|82477|82452|82472.6|82447.6|56
1620998580000|2021-05-14 13:23:00|82476|82451|82475|82450|82477.9|82452.9|82474.8|82449.8|49
1620998590000|2021-05-14 13:23:10|82475.9|82450.9|82482.6|82457.6|82482.9|82457.9|82474.9|82449.9|53
1620998600000|2021-05-14 13:23:20|82482.7|82457.7|82493.9|82468.9|82503.9|82469.7|82482.3|82453.2|58
1620998610000|2021-05-14 13:23:30|82495.3|82470.3|82503.4|82478.4|82503.8|82478.8|82495|82470|47
1620998620000|2021-05-14 13:23:40|82503.6|82478.6|82507.7|82457.7|82507.7|82478.8|82495|82457.7|49
1620998630000|2021-05-14 13:23:50|82507|82457|82492.2|82467.2|82507|82469.4|82491.1|82455|53
1620998640000|2021-05-14 13:24:00|82491.7|82466.7|82489.6|82464.6|82491.7|82466.7|82487.8|82462.8|51
1620998650000|2021-05-14 13:24:10|82489.3|82464.3|82500|82475|82504|82476.5|82486.8|82453.8|53
1620998660000|2021-05-14 13:24:20|82500.4|82475.4|82493.7|82468.7|82509.9|82476|82487|82453.5|54
1620998670000|2021-05-14 13:24:30|82492|82467|82487.3|82462.3|82493.6|82468.6|82486.4|82461.4|54
1620998680000|2021-05-14 13:24:40|82486.1|82461.1|82483.4|82458.4|82487.6|82462.6|82482.1|82457.1|42
1620998690000|2021-05-14 13:24:50|82483.1|82458.1|82487.7|82462.7|82488.4|82463.4|82481.8|82456.8|48
1620998700000|2021-05-14 13:25:00|82487.5|82462.5|82484.5|82459.5|82489.1|82464.1|82483.8|82458.8|53
1620998710000|2021-05-14 13:25:10|82485.1|82460.1|82507.2|82482.2|82520.2|82483.4|82483.8|82458.8|62
1620998720000|2021-05-14 13:25:20|82507|82482|82506|82481|82513.7|82482.4|82498.9|82463.2|51
1620998730000|2021-05-14 13:25:30|82505.7|82480.7|82499.6|82474.6|82507.7|82482.7|82498.5|82473.5|46
1620998740000|2021-05-14 13:25:40|82500|82475|82510|82485|82518|82485|82500|82467|35
1620998750000|2021-05-14 13:25:50|82509.9|82484.9|82521.6|82496.6|82532.3|82497.6|82509.9|82482.1|64
1620998760000|2021-05-14 13:26:00|82521.2|82496.2|82521|82496|82522.1|82497.1|82519.5|82494.5|57
1620998770000|2021-05-14 13:26:10|82520.8|82495.8|82522.9|82497.9|82524|82499|82519.4|82494.4|35
1620998780000|2021-05-14 13:26:20|82522.8|82497.8|82526.3|82501.3|82540.1|82504.2|82522.5|82488.4|41
1620998790000|2021-05-14 13:26:30|82526.1|82501.1|82525.8|82500.8|82539.5|82502.8|82525.7|82488.5|30
1620998800000|2021-05-14 13:26:40|82525.4|82500.4|82527.3|82502.3|82527.3|82502.3|82521.9|82496.9|34
1620998810000|2021-05-14 13:26:50|82526.8|82501.8|82528.8|82503.8|82531.1|82506.1|82526.8|82501.8|43
1620998820000|2021-05-14 13:27:00|82527.8|82502.8|82527.3|82502.3|82529|82504|82526.5|82501.5|53
1620998830000|2021-05-14 13:27:10|82527.5|82502.5|82534.1|82509.1|82535.4|82510.4|82527.5|82502.5|46
1620998840000|2021-05-14 13:27:20|82534|82509|82540.4|82515.4|82540.9|82515.9|82534|82509|34
1620998850000|2021-05-14 13:27:30|82539.8|82514.8|82543.5|82518.5|82545.4|82520.4|82539.5|82514.5|58
1620998860000|2021-05-14 13:27:40|82543.6|82518.6|82553.6|82528.6|82555.9|82530.9|82543.5|82518.5|50
1620998870000|2021-05-14 13:27:50|82553.9|82528.9|82549.2|82524.2|82553.9|82528.9|82546.1|82521.1|38
1620998880000|2021-05-14 13:28:00|82547.9|82522.9|82548.6|82523.6|82564.1|82531.4|82545.5|82514.1|34
1620998890000|2021-05-14 13:28:10|82549.8|82524.8|82556.9|82531.9|82562.4|82537.4|82548.9|82523.9|39
1620998900000|2021-05-14 13:28:20|82557.2|82532.2|82556.9|82531.9|82574.4|82535|82556.2|82519.6|31
1620998910000|2021-05-14 13:28:30|82557.1|82532.1|82557.5|82532.5|82572.7|82535|82553.5|82516.9|36
1620998920000|2021-05-14 13:28:40|82558|82533|82553.5|82528.5|82562.2|82537.2|82553.5|82528.5|36
1620998930000|2021-05-14 13:28:50|82553.4|82528.4|82555.5|82530.5|82555.8|82530.8|82551.5|82526.5|34
1620998940000|2021-05-14 13:29:00|82551.7|82526.7|82552|82527|82554.1|82529.1|82549.6|82524.6|33
1620998950000|2021-05-14 13:29:10|82552.5|82527.5|82554.6|82529.6|82556.9|82531.9|82550|82525|33
1620998960000|2021-05-14 13:29:20|82554.9|82529.9|82550.9|82525.9|82556.5|82531.5|82548.8|82523.8|39
1620998970000|2021-05-14 13:29:30|82550.8|82525.8|82544.5|82519.5|82557.5|82532.5|82543.9|82518.9|34
1620998980000|2021-05-14 13:29:40|82544.6|82519.6|82546.8|82521.8|82551|82526|82542.8|82517.8|35
1620998990000|2021-05-14 13:29:50|82546.9|82521.9|82550.3|82525.3|82550.7|82525.7|82545.1|82520.1|32
1620999000000|2021-05-14 13:30:00|82548.3|82523.3|82521.9|82496.9|82553.4|82528.4|82521.9|82485.3|43
1620999010000|2021-05-14 13:30:10|82522.2|82497.2|82512.3|82487.3|82542.9|82506.9|82512.3|82475.6|37
1620999020000|2021-05-14 13:30:20|82512.5|82487.5|82511.5|82461.5|82523.3|82487.5|82511.5|82461.5|42
1620999030000|2021-05-14 13:30:30|82510.8|82460.8|82507.1|82482.1|82513.5|82482.1|82491|82453.4|36
1620999040000|2021-05-14 13:30:40|82505.8|82480.8|82523.1|82498.1|82537|82499.8|82501.4|82467.9|43
1620999050000|2021-05-14 13:30:50|82523.7|82498.7|82529.3|82504.3|82542.6|82505.7|82518.2|82492.3|38
1620999060000|2021-05-14 13:31:00|82530|82505|82522.7|82497.7|82546.3|82508.3|82522.7|82492.9|41
1620999070000|2021-05-14 13:31:10|82524|82499|82503.8|82478.8|82532.7|82499|82503.4|82473.6|42
1620999080000|2021-05-14 13:31:20|82504.8|82479.8|82499.8|82474.8|82511.8|82481.3|82496.2|82461.2|36
1620999090000|2021-05-14 13:31:30|82500.8|82475.8|82527.1|82477.1|82531.6|82488.6|82500.6|82466.8|42
1620999100000|2021-05-14 13:31:40|82527.6|82477.6|82499.2|82474.2|82527.9|82487|82498.8|82460.7|39
1620999110000|2021-05-14 13:31:50|82499.3|82474.3|82500.4|82450.4|82501.9|82475.3|82488.5|82450.4|35
1620999120000|2021-05-14 13:32:00|82500.2|82450.2|82502.1|82477.1|82502.8|82477.8|82486.7|82450.2|34
1620999130000|2021-05-14 13:32:10|82501.8|82476.8|82500.5|82475.5|82520.1|82481|82500.2|82461.8|41
1620999140000|2021-05-14 13:32:20|82499.8|82474.8|82516.2|82491.2|82530.1|82491.2|82499.8|82471.4|37
1620999150000|2021-05-14 13:32:30|82516.4|82491.4|82522.8|82497.8|82542.9|82504.5|82515.7|82484.7|41
1620999160000|2021-05-14 13:32:40|82524.9|82499.9|82515.4|82490.4|82529.6|82501.1|82511.8|82479.6|34
1620999170000|2021-05-14 13:32:50|82514.9|82489.9|82497.4|82472.4|82520.7|82490.7|82497.2|82465.9|37
1620999180000|2021-05-14 13:33:00|82498.3|82473.3|82492|82467|82519.1|82479.2|82490.7|82455.1|40
1620999190000|2021-05-14 13:33:10|82492.5|82467.5|82498.5|82473.5|82508.6|82473.7|82492.5|82458.6|37
1620999200000|2021-05-14 13:33:20|82499.2|82474.2|82522.8|82472.8|82523.6|82485.1|82499.2|82468.3|38
1620999210000|2021-05-14 13:33:30|82522.7|82472.7|82528.2|82478.2|82541.6|82491.6|82522|82472|38
1620999220000|2021-05-14 13:33:40|82528.1|82478.1|82522.6|82472.6|82529.8|82479.8|82520.3|82470.3|36
1620999230000|2021-05-14 13:33:50|82522.4|82472.4|82512.8|82487.8|82526.4|82488.4|82512.8|82472.4|42
1620999240000|2021-05-14 13:34:00|82512.9|82487.9|82515|82490|82517.7|82492.7|82508.9|82483.9|40
1620999250000|2021-05-14 13:34:10|82514.9|82489.9|82511.8|82486.8|82522.6|82489.9|82501.3|82462.8|43
1620999260000|2021-05-14 13:34:20|82513|82488|82519.7|82494.7|82519.7|82494.7|82512.8|82487.8|35
1620999270000|2021-05-14 13:34:30|82518.6|82493.6|82525.6|82500.6|82540.5|82504|82517.8|82487.6|36
1620999280000|2021-05-14 13:34:40|82525.8|82500.8|82539.9|82489.9|82542.6|82503.1|82524.7|82489.9|42
1620999290000|2021-05-14 13:34:50|82540.4|82490.4|82546.4|82496.4|82550|82500|82540.2|82490.2|39
1620999300000|2021-05-14 13:35:00|82544.6|82494.6|82518.9|82493.9|82545|82503.6|82518.8|82486.8|44
1620999310000|2021-05-14 13:35:10|82518.6|82493.6|82523.9|82498.9|82529|82501.8|82514.3|82477.2|43
1620999320000|2021-05-14 13:35:20|82525.6|82500.6|82517.5|82492.5|82525.6|82500.6|82515.1|82490.1|38
1620999330000|2021-05-14 13:35:30|82517.3|82492.3|82511.1|82486.1|82517.3|82492.3|82508.6|82483.6|32
1620999340000|2021-05-14 13:35:40|82511.7|82486.7|82509.1|82484.1|82513.1|82488.1|82503.7|82478.7|36
1620999350000|2021-05-14 13:35:50|82509.2|82484.2|82507.6|82482.6|82510.8|82485.8|82501.1|82476.1|40
1620999360000|2021-05-14 13:36:00|82507.7|82482.7|82507.4|82482.4|82510.8|82485.8|82503.7|82478.7|38
1620999370000|2021-05-14 13:36:10|82508.2|82483.2|82492.6|82467.6|82511.9|82483.2|82492.5|82459.3|45
1620999380000|2021-05-14 13:36:20|82493.9|82468.9|82502.3|82477.3|82502.3|82477.3|82493.3|82468.3|33
1620999390000|2021-05-14 13:36:30|82502.2|82477.2|82503.3|82478.3|82504.1|82479.1|82501.1|82476.1|28
1620999400000|2021-05-14 13:36:40|82503.5|82478.5|82506.4|82481.4|82506.4|82481.4|82502.6|82477.6|29
1620999410000|2021-05-14 13:36:50|82506|82481|82509.2|82484.2|82509.2|82484.2|82506|82481|35
1620999420000|2021-05-14 13:37:00|82508.9|82483.9|82526.1|82501.1|82536.9|82501.1|82508.9|82483.9|39
1620999430000|2021-05-14 13:37:10|82527|82502|82519.2|82494.2|82543.1|82507|82519.2|82479.2|38
1620999440000|2021-05-14 13:37:20|82518.4|82493.4|82532.1|82482.1|82532.3|82495.4|82512.5|82482.1|41
1620999450000|2021-05-14 13:37:30|82530.7|82480.7|82515.3|82490.3|82530.7|82496.1|82514.9|82480.7|35
1620999460000|2021-05-14 13:37:40|82515|82490|82507.2|82482.2|82516.1|82491.1|82504.8|82479.8|40
1620999470000|2021-05-14 13:37:50|82506.5|82481.5|82511.1|82486.1|82512|82487|82505.8|82480.8|33
1620999480000|2021-05-14 13:38:00|82510.8|82485.8|82495.5|82470.5|82510.8|82485.8|82494.3|82456.8|35
1620999490000|2021-05-14 13:38:10|82495.4|82470.4|82489|82464|82496.1|82471.1|82488.2|82463.2|34
1620999500000|2021-05-14 13:38:20|82489.1|82464.1|82492.6|82467.6|82492.8|82467.8|82487.7|82462.7|28
1620999510000|2021-05-14 13:38:30|82493.3|82468.3|82499.3|82474.3|82499.8|82474.8|82481.6|82456.6|38
1620999520000|2021-05-14 13:38:40|82499.4|82474.4|82497.2|82472.2|82499.9|82474.9|82495.6|82470.6|33
1620999530000|2021-05-14 13:38:50|82500.6|82475.6|82500.9|82475.9|82501.6|82476.6|82498.7|82473.7|36
1620999540000|2021-05-14 13:39:00|82501.2|82476.2|82492.8|82467.8|82503|82478|82492.7|82467.7|33
1620999550000|2021-05-14 13:39:10|82492.4|82467.4|82513.3|82488.3|82513.6|82488.6|82492.4|82467.4|38
1620999560000|2021-05-14 13:39:20|82513.7|82488.7|82514.9|82489.9|82515.2|82490.2|82513.4|82488.4|30
1620999570000|2021-05-14 13:39:30|82515.2|82490.2|82515.7|82490.7|82519.5|82494.5|82514.3|82489.3|27
1620999580000|2021-05-14 13:39:40|82515.9|82490.9|82514.9|82489.9|82516.6|82491.6|82513.5|82488.5|33
1620999590000|2021-05-14 13:39:50|82515|82490|82510.9|82485.9|82515.8|82490.8|82510.9|82485.9|35
1620999600000|2021-05-14 13:40:00|82510.3|82485.3|82489.5|82464.5|82510.3|82485.3|82487|82462|37
1620999610000|2021-05-14 13:40:10|82489.2|82464.2|82474.4|82449.4|82489.2|82464.2|82465.8|82427.4|41
1620999620000|2021-05-14 13:40:20|82476.6|82451.6|82486.9|82461.9|82486.9|82461.9|82476.3|82451.3|40
1620999630000|2021-05-14 13:40:30|82486.8|82461.8|82480.8|82455.8|82488|82463|82478.8|82453.8|38
1620999640000|2021-05-14 13:40:40|82480.9|82455.9|82476.1|82451.1|82484.3|82459.3|82476|82451|41
1620999650000|2021-05-14 13:40:50|82476|82451|82474.7|82449.7|82476|82451|82470.6|82445.6|36
1620999660000|2021-05-14 13:41:00|82474.4|82449.4|82475.6|82450.6|82477.2|82452.2|82473.7|82448.7|34
1620999670000|2021-05-14 13:41:10|82476.5|82451.5|82471.8|82446.8|82480.3|82455.3|82471.1|82446.1|42
1620999680000|2021-05-14 13:41:20|82473.3|82448.3|82473.3|82448.3|82475.1|82450.1|82471.3|82446.3|36
1620999690000|2021-05-14 13:41:30|82474.2|82449.2|82472.8|82447.8|82477.5|82452.5|82469.4|82444.4|37
1620999700000|2021-05-14 13:41:40|82472.7|82447.7|82476.9|82451.9|82477.5|82452.5|82472.7|82447.7|40
1620999710000|2021-05-14 13:41:50|82476.7|82451.7|82482.2|82457.2|82494.1|82457.5|82473|82442.5|36
1620999720000|2021-05-14 13:42:00|82482.7|82457.7|82482.5|82457.5|82485|82460|82480.8|82455.8|36
1620999730000|2021-05-14 13:42:10|82486.2|82461.2|82476.3|82451.3|82496.4|82468|82476.3|82442.7|37
1620999740000|2021-05-14 13:42:20|82474.8|82449.8|82488.4|82463.4|82488.8|82463.8|82468.5|82443.5|41
1620999750000|2021-05-14 13:42:30|82488.6|82463.6|82484.7|82459.7|82488.6|82463.6|82480.3|82455.3|39
1620999760000|2021-05-14 13:42:40|82483.9|82458.9|82491.4|82466.4|82491.4|82466.4|82483.7|82458.7|34
1620999770000|2021-05-14 13:42:50|82494.2|82469.2|82484.6|82459.6|82494.5|82469.5|82482.4|82457.4|44
1620999780000|2021-05-14 13:43:00|82484.4|82459.4|82483.2|82458.2|82486.9|82461.9|82481.5|82456.5|44
1620999790000|2021-05-14 13:43:10|82483.6|82458.6|82477.2|82452.2|82483.6|82458.6|82468.5|82443.5|43
1620999800000|2021-05-14 13:43:20|82477.1|82452.1|82477.1|82452.1|82480.1|82455.1|82476.1|82451.1|40
1620999810000|2021-05-14 13:43:30|82478.5|82453.5|82481.6|82456.6|82483.3|82458.3|82478|82453|40
1620999820000|2021-05-14 13:43:40|82481.3|82456.3|82476.5|82451.5|82482.3|82457.3|82475.8|82450.8|35
1620999830000|2021-05-14 13:43:50|82475.7|82450.7|82485.8|82460.8|82486.1|82461.1|82475.4|82450.4|37
1620999840000|2021-05-14 13:44:00|82486.9|82461.9|82482.8|82457.8|82487.4|82462.4|82480.9|82455.9|37
1620999850000|2021-05-14 13:44:10|82483.7|82458.7|82484.8|82459.8|82486.9|82461.9|82482|82457|39
1620999860000|2021-05-14 13:44:20|82484.2|82459.2|82488|82463|82488.7|82463.7|82483|82458|34
1620999870000|2021-05-14 13:44:30|82488.5|82463.5|82480.5|82455.5|82489.3|82464.3|82479|82454|40
1620999880000|2021-05-14 13:44:40|82480.1|82455.1|82486.1|82461.1|82489.4|82464.4|82478.2|82453.2|40
1620999890000|2021-05-14 13:44:50|82489.4|82464.4|82480.3|82455.3|82490.1|82465.1|82480.3|82455.3|40
1620999900000|2021-05-14 13:45:00|82480.8|82455.8|82471.4|82446.4|82481.1|82456.1|82470.1|82445.1|42
1620999910000|2021-05-14 13:45:10|82469.3|82444.3|82450.8|82425.8|82469.5|82444.5|82448.7|82423.7|42
1620999920000|2021-05-14 13:45:20|82449.3|82424.3|82453.8|82428.8|82453.9|82428.9|82447.6|82422.6|38
1620999930000|2021-05-14 13:45:30|82454|82429|82466.1|82441.1|82468.5|82443.5|82453.4|82428.4|40
1620999940000|2021-05-14 13:45:40|82466.4|82441.4|82465.5|82440.5|82466.4|82441.4|82463.8|82438.8|36
1620999950000|2021-05-14 13:45:50|82464.9|82439.9|82462.1|82437.1|82466.9|82441.9|82461.5|82436.5|32
1620999960000|2021-05-14 13:46:00|82461.7|82436.7|82473.5|82448.5|82474.1|82449.1|82461.6|82436.6|37
1620999970000|2021-05-14 13:46:10|82473.6|82448.6|82479|82454|82481.7|82456.7|82473.6|82448.6|38
1620999980000|2021-05-14 13:46:20|82479.6|82454.6|82476.7|82451.7|82483.4|82458.4|82476.7|82451.7|35
1620999990000|2021-05-14 13:46:30|82477.2|82452.2|82476.9|82451.9|82477.6|82452.6|82474.5|82449.5|31
1621000000000|2021-05-14 13:46:40|82476.4|82451.4|82475.7|82450.7|82477.8|82452.8|82473|82448|37
1621000010000|2021-05-14 13:46:50|82475.8|82450.8|82474.1|82449.1|82476.4|82451.4|82472.6|82447.6|31
1621000020000|2021-05-14 13:47:00|82473.7|82448.7|82468.5|82443.5|82474.6|82449.6|82468.1|82443.1|37
1621000030000|2021-05-14 13:47:10|82468.7|82443.7|82454.1|82429.1|82468.7|82443.7|82453|82414.6|40
1621000040000|2021-05-14 13:47:20|82453.5|82428.5|82458.6|82433.6|82458.8|82433.8|82452.5|82427.5|38
1621000050000|2021-05-14 13:47:30|82457.2|82432.2|82440|82415|82457.2|82432.2|82440|82415|36
1621000060000|2021-05-14 13:47:40|82439.7|82414.7|82436|82411|82439.7|82414.7|82433.6|82408.6|31
1621000070000|2021-05-14 13:47:50|82435.6|82410.6|82437.9|82412.9|82448.4|82413.2|82431.5|82398.4|41
1621000080000|2021-05-14 13:48:00|82438|82413|82444.8|82419.8|82445.4|82420.4|82437.3|82412.3|39
1621000090000|2021-05-14 13:48:10|82444.3|82419.3|82443.4|82418.4|82444.7|82419.7|82442.6|82417.6|33
1621000100000|2021-05-14 13:48:20|82443.3|82418.3|82437.5|82412.5|82443.8|82418.8|82436.5|82411.5|32
1621000110000|2021-05-14 13:48:30|82439|82414|82440.1|82415.1|82441.1|82416.1|82438.4|82413.4|34
1621000120000|2021-05-14 13:48:40|82439.8|82414.8|82434.3|82409.3|82440.8|82415.8|82430.7|82405.7|38
1621000130000|2021-05-14 13:48:50|82433.5|82408.5|82434.8|82409.8|82434.8|82409.8|82432.5|82407.5|33
1621000140000|2021-05-14 13:49:00|82434.4|82409.4|82434.8|82409.8|82435.1|82410.1|82430.4|82405.4|37
1621000150000|2021-05-14 13:49:10|82434.4|82409.4|82435.7|82410.7|82436.9|82411.9|82430.6|82405.6|35
1621000160000|2021-05-14 13:49:20|82436.1|82411.1|82441|82416|82443.4|82418.4|82436.1|82411.1|30
1621000170000|2021-05-14 13:49:30|82441.1|82416.1|82455.2|82405.2|82455.4|82421.2|82440.9|82405.2|33
1621000180000|2021-05-14 13:49:40|82454.8|82404.8|82438.9|82413.9|82454.8|82418.8|82438.9|82403.7|31
1621000190000|2021-05-14 13:49:50|82438.8|82413.8|82445|82420|82445.2|82420.2|82438.6|82413.6|33
1621000200000|2021-05-14 13:50:00|82444.5|82419.5|82442.9|82417.9|82447|82422|82440.4|82415.4|41
1621000210000|2021-05-14 13:50:10|82443.3|82418.3|82459.7|82434.7|82461.2|82436.2|82443.3|82418.3|35
1621000220000|2021-05-14 13:50:20|82460.6|82435.6|82463.8|82438.8|82476.5|82451.5|82458.4|82433.4|41
1621000230000|2021-05-14 13:50:30|82464.3|82439.3|82461.8|82411.8|82466.2|82441.2|82450.7|82410.8|40
1621000240000|2021-05-14 13:50:40|82462.6|82412.6|82444.1|82419.1|82465.4|82427.2|82443.4|82409.7|38
1621000250000|2021-05-14 13:50:50|82445.4|82420.4|82441.7|82416.7|82447.6|82422.6|82440.6|82415.6|39
1621000260000|2021-05-14 13:51:00|82440.8|82415.8|82432|82407|82453|82416.1|82427.8|82398.1|42
1621000270000|2021-05-14 13:51:10|82433|82408|82432.6|82407.6|82435.2|82410.2|82432.1|82407.1|33
1621000280000|2021-05-14 13:51:20|82432.3|82407.3|82443.8|82393.8|82447.9|82409.2|82431.3|82391.2|40
1621000290000|2021-05-14 13:51:30|82443.3|82393.3|82425.8|82400.8|82443.7|82402.8|82425|82389.8|40
1621000300000|2021-05-14 13:51:40|82425.4|82400.4|82434.6|82409.6|82446.1|82409.6|82425.4|82394.2|35
1621000310000|2021-05-14 13:51:50|82434.1|82409.1|82438.3|82413.3|82450.6|82425.6|82431.4|82406.4|43
1621000320000|2021-05-14 13:52:00|82435.9|82410.9|82429.4|82404.4|82435.9|82410.9|82426.7|82401.7|37
1621000330000|2021-05-14 13:52:10|82429.6|82404.6|82430.6|82405.6|82431.7|82406.7|82428.4|82403.4|32
1621000340000|2021-05-14 13:52:20|82430|82405|82427.4|82402.4|82430.9|82405.9|82427|82402|38
1621000350000|2021-05-14 13:52:30|82427.2|82402.2|82431.6|82406.6|82431.6|82406.6|82420.8|82395.8|41
1621000360000|2021-05-14 13:52:40|82432.1|82407.1|82429.8|82404.8|82432.1|82407.1|82425.8|82400.8|40
1621000370000|2021-05-14 13:52:50|82429.9|82404.9|82425.1|82400.1|82430.1|82405.1|82424.6|82399.6|32
1621000380000|2021-05-14 13:53:00|82425.2|82400.2|82420.9|82395.9|82428.3|82403.3|82412.8|82387.8|41
1621000390000|2021-05-14 13:53:10|82419.6|82394.6|82413.4|82388.4|82423.7|82398.7|82413.3|82388.3|38
1621000400000|2021-05-14 13:53:20|82413.3|82388.3|82401.3|82376.3|82414.5|82389.5|82399.3|82374.3|38
1621000410000|2021-05-14 13:53:30|82401.1|82376.1|82403|82378|82403.5|82378.5|82399.7|82374.7|32
1621000420000|2021-05-14 13:53:40|82403.8|82378.8|82394.8|82369.8|82404.1|82379.1|82393.8|82368.8|39
1621000430000|2021-05-14 13:53:50|82394.9|82369.9|82393.1|82368.1|82395.5|82370.5|82386.2|82361.2|42
1621000440000|2021-05-14 13:54:00|82394.9|82369.9|82390.2|82365.2|82412.1|82374|82386.7|82354.6|42
1621000450000|2021-05-14 13:54:10|82389.9|82364.9|82388.3|82363.3|82389.9|82364.9|82385.6|82360.6|36
1621000460000|2021-05-14 13:54:20|82388.9|82363.9|82398.2|82373.2|82413.6|82375.4|82388.8|82361.7|36
1621000470000|2021-05-14 13:54:30|82398.4|82373.4|82389.3|82364.3|82398.9|82373.9|82389.1|82364.1|41
1621000480000|2021-05-14 13:54:40|82389.2|82364.2|82396.5|82371.5|82397.3|82372.3|82389.2|82364.2|34
1621000490000|2021-05-14 13:54:50|82397.2|82372.2|82393.2|82368.2|82397.3|82372.3|82392.2|82367.2|35
1621000500000|2021-05-14 13:55:00|82393.1|82368.1|82393.1|82368.1|82394.6|82369.6|82391.6|82366.6|32
1621000510000|2021-05-14 13:55:10|82393.3|82368.3|82391.4|82366.4|82397.8|82372.8|82390.8|82365.8|40
1621000520000|2021-05-14 13:55:20|82391.6|82366.6|82391.6|82366.6|82392.3|82367.3|82386.6|82361.6|43
1621000530000|2021-05-14 13:55:30|82391.7|82366.7|82383.3|82358.3|82394.2|82367|82378|82344.2|38
1621000540000|2021-05-14 13:55:40|82382.4|82357.4|82381.3|82356.3|82383.4|82358.4|82376.6|82351.6|41
1621000550000|2021-05-14 13:55:50|82381.4|82356.4|82376.7|82351.7|82384.3|82359.3|82376.4|82351.4|39
1621000560000|2021-05-14 13:56:00|82378.8|82353.8|82383.4|82358.4|82384.5|82359.5|82375.8|82350.8|43
1621000570000|2021-05-14 13:56:10|82383.1|82358.1|82382.9|82357.9|82384.6|82359.6|82380.6|82355.6|40
1621000580000|2021-05-14 13:56:20|82382.7|82357.7|82382.2|82357.2|82382.7|82357.7|82380.4|82355.4|36
1621000590000|2021-05-14 13:56:30|82382.4|82357.4|82397.2|82372.2|82398.2|82373.2|82380.5|82355.5|33
1621000600000|2021-05-14 13:56:40|82396.3|82371.3|82390.2|82365.2|82396.7|82371.7|82390.2|82365.2|31
1621000610000|2021-05-14 13:56:50|82390.1|82365.1|82390.8|82365.8|82391.1|82366.1|82389.4|82364.4|24
1621000620000|2021-05-14 13:57:00|82390.9|82365.9|82396.2|82371.2|82401.5|82376.5|82390.8|82365.8|35
1621000630000|2021-05-14 13:57:10|82397.1|82372.1|82394.3|82369.3|82399.4|82374.4|82392.3|82367.3|29
1621000640000|2021-05-14 13:57:20|82394.2|82369.2|82395|82370|82395.6|82370.6|82393.3|82368.3|28
1621000650000|2021-05-14 13:57:30|82395.2|82370.2|82398|82373|82399.3|82374.3|82395.2|82370.2|36
1621000660000|2021-05-14 13:57:40|82397.2|82372.2|82395.5|82370.5|82398.8|82373.8|82395.5|82370.5|37
1621000670000|2021-05-14 13:57:50|82395.6|82370.6|82390.2|82365.2|82397.1|82372.1|82389.6|82364.6|36
1621000680000|2021-05-14 13:58:00|82390.3|82365.3|82391.2|82366.2|82392.8|82367.8|82390.3|82365.3|33
1621000690000|2021-05-14 13:58:10|82391|82366|82393|82368|82394.5|82369.5|82387.5|82362.5|34
1621000700000|2021-05-14 13:58:20|82392.4|82367.4|82391.4|82366.4|82394.4|82369.4|82389.6|82364.6|37
1621000710000|2021-05-14 13:58:30|82388|82363|82387.7|82362.7|82390.5|82365.5|82384|82359|34
1621000720000|2021-05-14 13:58:40|82387.1|82362.1|82388.6|82363.6|82389.6|82364.6|82386.4|82361.4|35
1621000730000|2021-05-14 13:58:50|82388.7|82363.7|82390.2|82365.2|82390.2|82365.2|82387.5|82362.5|31
1621000740000|2021-05-14 13:59:00|82391.2|82366.2|82397.5|82372.5|82398|82373|82391.2|82366.2|34
1621000750000|2021-05-14 13:59:10|82397|82372|82403.7|82378.7|82404|82379|82397|82372|36
1621000760000|2021-05-14 13:59:20|82401.8|82376.8|82403.7|82378.7|82404|82379|82400|82375|31
1621000770000|2021-05-14 13:59:30|82403.6|82378.6|82401|82376|82404.5|82379.5|82400.9|82375.9|35
1621000780000|2021-05-14 13:59:40|82401.8|82376.8|82402.8|82377.8|82404.3|82379.3|82400.4|82375.4|36
1621000790000|2021-05-14 13:59:50|82402.7|82377.7|82401.4|82376.4|82414.4|82377.7|82397.7|82363.6|37
1621000800000|2021-05-14 14:00:00|82401.6|82376.6|82421.5|82371.5|82423.4|82386.3|82392.8|82354.7|43
1621000810000|2021-05-14 14:00:10|82423.1|82373.1|82432.3|82382.3|82433.8|82392.4|82413|82368.7|42
1621000820000|2021-05-14 14:00:20|82433.2|82383.2|82435.4|82410.4|82444.9|82410.4|82416.3|82377.6|45
1621000830000|2021-05-14 14:00:30|82434.9|82409.9|82527.2|82477.2|82529.2|82479.2|82434.7|82404|44
1621000840000|2021-05-14 14:00:40|82529.2|82479.2|82504.1|82454.1|82529.8|82479.8|82502|82452|44
1621000850000|2021-05-14 14:00:50|82503.1|82453.1|82476.1|82426.1|82504.4|82454.4|82476.1|82426.1|45
1621000860000|2021-05-14 14:01:00|82476.8|82426.8|82483.6|82433.6|82484.2|82434.2|82476.5|82426.5|42
1621000870000|2021-05-14 14:01:10|82482.7|82432.7|82471.4|82421.4|82482.9|82432.9|82469.3|82419.3|38
1621000880000|2021-05-14 14:01:20|82471.6|82421.6|82453.7|82403.7|82473.1|82423.1|82453.7|82403.7|38
1621000890000|2021-05-14 14:01:30|82453.9|82403.9|82448.1|82398.1|82456.5|82406.5|82446.2|82396.2|40
1621000900000|2021-05-14 14:01:40|82448.6|82398.6|82447.9|82397.9|82449.3|82399.3|82447.6|82397.6|33
1621000910000|2021-05-14 14:01:50|82448|82398|82445.4|82395.4|82448.5|82398.5|82441.1|82391.1|39
1621000920000|2021-05-14 14:02:00|82445.5|82395.5|82445.7|82395.7|82448.7|82398.7|82445.2|82395.2|37
1621000930000|2021-05-14 14:02:10|82445.8|82395.8|82444.2|82394.2|82446.1|82396.1|82441.5|82391.5|33
1621000940000|2021-05-14 14:02:20|82445.8|82395.8|82428.5|82403.5|82446|82407.4|82425.1|82395.6|33
1621000950000|2021-05-14 14:02:30|82429.5|82404.5|82416.5|82366.5|82432.4|82407.4|82404|82365.9|40
1621000960000|2021-05-14 14:02:40|82416.8|82366.8|82407.7|82382.7|82416.8|82383.8|82404|82365.1|36
1621000970000|2021-05-14 14:02:50|82405.4|82380.4|82404.1|82379.1|82405.9|82380.9|82397.8|82372.8|34
1621000980000|2021-05-14 14:03:00|82406.9|82381.9|82418.7|82393.7|82420.6|82395.6|82406.9|82381.9|37
1621000990000|2021-05-14 14:03:10|82420.3|82395.3|82418.6|82393.6|82425.1|82400.1|82418.1|82393.1|40
1621001000000|2021-05-14 14:03:20|82420|82395|82416.8|82391.8|82420.7|82395.7|82415|82390|38
1621001010000|2021-05-14 14:03:30|82415.7|82390.7|82428.3|82403.3|82429.3|82404.3|82414.8|82389.8|39
1621001020000|2021-05-14 14:03:40|82428.2|82403.2|82421.6|82396.6|82428.2|82403.2|82421.6|82396.6|39
1621001030000|2021-05-14 14:03:50|82419.7|82394.7|82428.1|82403.1|82428.5|82403.5|82419.5|82394.5|32
1621001040000|2021-05-14 14:04:00|82427.9|82402.9|82421.4|82396.4|82429.2|82404.2|82418.9|82393.9|39
1621001050000|2021-05-14 14:04:10|82422.4|82397.4|82417.9|82392.9|82424.1|82399.1|82416|82391|36
1621001060000|2021-05-14 14:04:20|82417.3|82392.3|82433.8|82383.8|82435.5|82403.1|82417|82383.8|41
1621001070000|2021-05-14 14:04:30|82432.1|82382.1|82413.2|82388.2|82432.8|82396.9|82413|82372.9|62
1621001080000|2021-05-14 14:04:40|82412.5|82387.5|82401.5|82376.5|82412.5|82387.5|82397.3|82372.3|67
1621001090000|2021-05-14 14:04:50|82402.8|82377.8|82405.3|82380.3|82425.5|82381.7|82399.7|82363.9|66
1621001100000|2021-05-14 14:05:00|82405.4|82380.4|82412.4|82387.4|82421.8|82388.1|82402.6|82371|67
1621001110000|2021-05-14 14:05:10|82412.9|82387.9|82417.6|82392.6|82433.6|82398.2|82411.8|82382.7|62
1621001120000|2021-05-14 14:05:20|82417.7|82392.7|82416.3|82391.3|82420|82395|82416.3|82391.3|52
1621001130000|2021-05-14 14:05:30|82417.6|82392.6|82418.5|82393.5|82420.2|82395.2|82417.5|82392.5|48
1621001140000|2021-05-14 14:05:40|82417.5|82392.5|82424.7|82399.7|82426.2|82401.2|82416.5|82391.5|48
1621001150000|2021-05-14 14:05:50|82425.4|82400.4|82424.5|82399.5|82427.5|82402.5|82423.9|82398.9|56
1621001160000|2021-05-14 14:06:00|82423.3|82398.3|82429.9|82404.9|82432.9|82407.9|82422|82397|64
1621001170000|2021-05-14 14:06:10|82429.8|82404.8|82435.4|82410.4|82439|82414|82429.3|82404.3|67
1621001180000|2021-05-14 14:06:20|82434.5|82409.5|82442.3|82417.3|82442.3|82417.3|82433|82408|60
1621001190000|2021-05-14 14:06:30|82441.7|82416.7|82447.6|82422.6|82448.9|82423.9|82440.1|82415.1|46
1621001200000|2021-05-14 14:06:40|82446|82421|82432.2|82407.2|82453.8|82421|82425.9|82388.9|63
1621001210000|2021-05-14 14:06:50|82432.5|82407.5|82442.1|82417.1|82446.1|82421.1|82430.8|82405.8|68
1621001220000|2021-05-14 14:07:00|82442|82417|82448|82423|82448.6|82423.6|82441.2|82416.2|57
1621001230000|2021-05-14 14:07:10|82448.5|82423.5|82450.6|82425.6|82457.7|82432.7|82448.5|82423.5|56
1621001240000|2021-05-14 14:07:20|82451.3|82426.3|82460.1|82435.1|82460.1|82435.1|82451.3|82426.3|56
1621001250000|2021-05-14 14:07:30|82459.7|82434.7|82460.2|82435.2|82477.5|82443.3|82459.6|82427.5|64
1621001260000|2021-05-14 14:07:40|82459.5|82434.5|82457.8|82432.8|82463.3|82438.3|82455.8|82430.8|62
1621001270000|2021-05-14 14:07:50|82458|82433|82451.3|82426.3|82459.5|82433|82434.2|82398.4|68
1621001280000|2021-05-14 14:08:00|82450.9|82425.9|82454.2|82404.2|82461.6|82425.9|82439.9|82403.2|63
1621001290000|2021-05-14 14:08:10|82454.6|82404.6|82433.5|82408.5|82455.4|82418.6|82433|82394.1|66
1621001300000|2021-05-14 14:08:20|82442.8|82392.8|82444.2|82394.2|82444.5|82398.5|82422.5|82384.5|59
1621001310000|2021-05-14 14:08:30|82445.1|82395.1|82431.1|82381.1|82445.1|82395.1|82418.2|82378.7|56
1621001320000|2021-05-14 14:08:40|82430.9|82380.9|82431.4|82381.4|82431.7|82381.7|82429|82379|48
1621001330000|2021-05-14 14:08:50|82430.8|82380.8|82428.8|82378.8|82431.4|82394.5|82416.8|82378.3|52
1621001340000|2021-05-14 14:09:00|82429.2|82379.2|82432.1|82382.1|82434|82392.7|82414.4|82377|65
1621001350000|2021-05-14 14:09:10|82432|82382|82434.6|82384.6|82437.7|82390.6|82415.6|82375.1|69
1621001360000|2021-05-14 14:09:20|82435|82385|82439.9|82389.9|82455.3|82416.5|82425.3|82384.2|67
1621001370000|2021-05-14 14:09:30|82439.2|82389.2|82435.1|82385.1|82447.2|82407.9|82428.2|82384.8|68
1621001380000|2021-05-14 14:09:40|82435.2|82385.2|82436.7|82386.7|82452.3|82415.3|82425.6|82382.6|67
1621001390000|2021-05-14 14:09:50|82436.4|82386.4|82432.3|82382.3|82438.8|82400.1|82424|82380|56
1621001400000|2021-05-14 14:10:00|82433.8|82383.8|82422.4|82397.4|82436.9|82398.6|82419.5|82383.3|49
1621001410000|2021-05-14 14:10:10|82423|82398|82423.8|82398.8|82428|82403|82421.9|82396.9|63
1621001420000|2021-05-14 14:10:20|82423.7|82398.7|82420|82395|82423.7|82398.7|82419.1|82394.1|52
1621001430000|2021-05-14 14:10:30|82419.6|82394.6|82420.8|82395.8|82421.7|82396.7|82417.2|82392.2|57
1621001440000|2021-05-14 14:10:40|82421.1|82396.1|82417.5|82392.5|82421.5|82396.5|82416.7|82391.7|54
1621001450000|2021-05-14 14:10:50|82418.1|82393.1|82415.6|82390.6|82418.3|82393.3|82415.2|82390.2|43
1621001460000|2021-05-14 14:11:00|82415.8|82390.8|82420.2|82395.2|82422.9|82397.9|82415.8|82390.8|52
1621001470000|2021-05-14 14:11:10|82420|82395|82419.8|82394.8|82422.2|82397.2|82419|82394|55
1621001480000|2021-05-14 14:11:20|82420|82395|82413.1|82388.1|82420.2|82395.2|82412.5|82387.5|60
1621001490000|2021-05-14 14:11:30|82413.4|82388.4|82411.8|82386.8|82416.2|82391.2|82411.2|82386.2|49
1621001500000|2021-05-14 14:11:40|82411.6|82386.6|82412.9|82387.9|82416|82391|82408.2|82383.2|64
1621001510000|2021-05-14 14:11:50|82412.7|82387.7|82410.4|82385.4|82413.7|82388.7|82409.8|82384.8|39
1621001520000|2021-05-14 14:12:00|82409.9|82384.9|82412|82387|82414.9|82389.9|82408.4|82383.4|67
1621001530000|2021-05-14 14:12:10|82411.9|82386.9|82403.7|82378.7|82414.9|82389.9|82403|82378|61
1621001540000|2021-05-14 14:12:20|82404.2|82379.2|82398.2|82373.2|82405.5|82380.5|82397.8|82372.8|72
1621001550000|2021-05-14 14:12:30|82397.7|82372.7|82400.3|82375.3|82402.3|82377.3|82397.5|82372.5|55
1621001560000|2021-05-14 14:12:40|82400|82375|82402.8|82377.8|82404.8|82379.8|82397.7|82372.7|67
1621001570000|2021-05-14 14:12:50|82402.7|82377.7|82400|82375|82402.7|82377.7|82398.1|82373.1|54
1621001580000|2021-05-14 14:13:00|82400.6|82375.6|82398.4|82373.4|82401.5|82376.5|82397.3|82372.3|62
1621001590000|2021-05-14 14:13:10|82397.5|82372.5|82399.2|82374.2|82399.4|82374.4|82393.4|82368.4|55
1621001600000|2021-05-14 14:13:20|82398.7|82373.7|82398.9|82373.9|82400.2|82375.2|82397|82372|53
1621001610000|2021-05-14 14:13:30|82397.9|82372.9|82389.3|82364.3|82399.8|82374.8|82388.3|82363.3|63
1621001620000|2021-05-14 14:13:40|82389|82364|82390.5|82365.5|82390.8|82365.8|82387.1|82362.1|67
1621001630000|2021-05-14 14:13:50|82391.6|82366.6|82390.7|82365.7|82393.3|82368.3|82388.3|82363.3|40
1621001640000|2021-05-14 14:14:00|82390.8|82365.8|82391.2|82366.2|82393.5|82368.5|82388.9|82363.9|46
1621001650000|2021-05-14 14:14:10|82391.4|82366.4|82387.9|82362.9|82392.5|82367.5|82387.4|82362.4|51
1621001660000|2021-05-14 14:14:20|82388.3|82363.3|82390.4|82365.4|82392.3|82367.3|82387|82362|48
1621001670000|2021-05-14 14:14:30|82390.6|82365.6|82391.8|82366.8|82393.1|82368.1|82388.2|82363.2|49
1621001680000|2021-05-14 14:14:40|82391.1|82366.1|82388.4|82363.4|82391.6|82366.6|82388.4|82363.4|49
1621001690000|2021-05-14 14:14:50|82388.1|82363.1|82390.1|82365.1|82390.8|82365.8|82388.1|82363.1|46
1621001700000|2021-05-14 14:15:00|82390|82365|82400.1|82375.1|82411.7|82376|82386.3|82361.3|65
1621001710000|2021-05-14 14:15:10|82400.2|82375.2|82402.9|82377.9|82405.5|82380.5|82397.5|82372.5|46
1621001720000|2021-05-14 14:15:20|82401|82376|82397.2|82372.2|82402.8|82377.8|82396.4|82371.4|64
1621001730000|2021-05-14 14:15:30|82397|82372|82393.6|82368.6|82397.6|82372.6|82391.6|82366.6|52
1621001740000|2021-05-14 14:15:40|82393.9|82368.9|82396.9|82371.9|82399.9|82374.9|82393.7|82368.7|57
1621001750000|2021-05-14 14:15:50|82396.8|82371.8|82405.2|82380.2|82413.4|82386.4|82394.3|82361.8|66
1621001760000|2021-05-14 14:16:00|82405.7|82380.7|82397.8|82372.8|82414.6|82389.6|82397.3|82372.3|57
1621001770000|2021-05-14 14:16:10|82395.8|82370.8|82398.4|82373.4|82400.4|82375.4|82395.8|82370.8|62
1621001780000|2021-05-14 14:16:20|82398.3|82373.3|82399.2|82374.2|82404.1|82379.1|82394|82369|60
1621001790000|2021-05-14 14:16:30|82399.4|82374.4|82406.2|82381.2|82416|82383.7|82398.7|82365.7|53
1621001800000|2021-05-14 14:16:40|82406.3|82381.3|82401.9|82376.9|82412.6|82383.5|82399.5|82362.6|55
1621001810000|2021-05-14 14:16:50|82401.4|82376.4|82394|82369|82402.2|82377.2|82393.6|82368.6|49
1621001820000|2021-05-14 14:17:00|82394.7|82369.7|82392.4|82367.4|82403.6|82369.9|82383|82346.4|64
1621001830000|2021-05-14 14:17:10|82392.2|82367.2|82399.2|82374.2|82409.3|82375.7|82392.2|82354.8|65
1621001840000|2021-05-14 14:17:20|82399.3|82374.3|82400.1|82375.1|82407.9|82377.6|82394.7|82356|47
1621001850000|2021-05-14 14:17:30|82400.5|82375.5|82395.8|82370.8|82402.1|82377.1|82394.1|82369.1|48
1621001860000|2021-05-14 14:17:40|82394.9|82369.9|82401.3|82376.3|82402|82377|82393.6|82368.6|48
1621001870000|2021-05-14 14:17:50|82401.2|82376.2|82404.3|82379.3|82406.8|82381.8|82398.7|82373.7|47
1621001880000|2021-05-14 14:18:00|82402.4|82377.4|82404.3|82379.3|82407|82382|82399.6|82374.6|60
1621001890000|2021-05-14 14:18:10|82404.2|82379.2|82404|82379|82405.8|82380.8|82402.3|82377.3|49
1621001900000|2021-05-14 14:18:20|82404.2|82379.2|82410.8|82385.8|82411.1|82386.1|82403.5|82378.5|61
1621001910000|2021-05-14 14:18:30|82410.4|82385.4|82410.7|82385.7|82413.6|82388.6|82408|82383|65
1621001920000|2021-05-14 14:18:40|82410.8|82385.8|82404.5|82379.5|82413.7|82388.7|82403|82378|58
1621001930000|2021-05-14 14:18:50|82404.7|82379.7|82411.7|82386.7|82413.4|82388.4|82402.4|82377.4|59
1621001940000|2021-05-14 14:19:00|82410.5|82385.5|82408.4|82383.4|82410.5|82385.5|82405.7|82380.7|52
1621001950000|2021-05-14 14:19:10|82408.5|82383.5|82411.1|82386.1|82412|82387|82408.4|82383.4|42
1621001960000|2021-05-14 14:19:20|82410.5|82385.5|82402.6|82377.6|82417|82387.4|82401.1|82363.4|52
1621001970000|2021-05-14 14:19:30|82402.1|82377.1|82404.5|82379.5|82406.8|82381.8|82400.6|82375.6|60
1621001980000|2021-05-14 14:19:40|82404.3|82379.3|82407.1|82382.1|82407.1|82382.1|82404|82379|47
1621001990000|2021-05-14 14:19:50|82406.5|82381.5|82406.4|82381.4|82408.8|82383.8|82405.8|82380.8|40
1621002000000|2021-05-14 14:20:00|82406.5|82381.5|82409.9|82384.9|82411.1|82386.1|82399.2|82374.2|52
1621002010000|2021-05-14 14:20:10|82409.8|82384.8|82429.8|82379.8|82431.2|82391|82406.9|82373.9|65
1621002020000|2021-05-14 14:20:20|82430.5|82380.5|82427.3|82402.3|82430.5|82404.4|82418.2|82379.4|56
1621002030000|2021-05-14 14:20:30|82427.1|82402.1|82424.7|82399.7|82427.3|82402.3|82423.1|82398.1|61
1621002040000|2021-05-14 14:20:40|82424.6|82399.6|82422.5|82397.5|82425.3|82400.3|82419.8|82394.8|49
1621002050000|2021-05-14 14:20:50|82422.7|82397.7|82423.8|82398.8|82426.8|82401.8|82422.4|82397.4|53
1621002060000|2021-05-14 14:21:00|82423.1|82398.1|82415.7|82390.7|82423.4|82398.4|82415.1|82390.1|54
1621002070000|2021-05-14 14:21:10|82415.5|82390.5|82395.8|82370.8|82415.5|82390.5|82395.4|82370.4|53
1621002080000|2021-05-14 14:21:20|82395.6|82370.6|82405.7|82380.7|82405.9|82380.9|82395.6|82370.6|51
1621002090000|2021-05-14 14:21:30|82403.7|82378.7|82408.3|82383.3|82409.1|82384.1|82403.7|82378.7|38
1621002100000|2021-05-14 14:21:40|82408.4|82383.4|82411.5|82386.5|82411.6|82386.6|82405.3|82380.3|46
1621002110000|2021-05-14 14:21:50|82411.6|82386.6|82402.2|82377.2|82411.6|82386.6|82400.7|82375.7|42
1621002120000|2021-05-14 14:22:00|82402.1|82377.1|82399.6|82374.6|82402.8|82377.8|82398|82373|31
1621002130000|2021-05-14 14:22:10|82399.1|82374.1|82399.7|82374.7|82401.8|82376.8|82398.3|82373.3|47
1621002140000|2021-05-14 14:22:20|82400.1|82375.1|82402.4|82377.4|82402.4|82377.4|82399.6|82374.6|33
1621002150000|2021-05-14 14:22:30|82402.9|82377.9|82403.2|82378.2|82404.5|82379.5|82400.8|82375.8|39
1621002160000|2021-05-14 14:22:40|82404.5|82379.5|82409.4|82384.4|82409.7|82384.7|82404.4|82379.4|44
1621002170000|2021-05-14 14:22:50|82409.1|82384.1|82406.9|82381.9|82410|82385|82405.5|82380.5|40
1621002180000|2021-05-14 14:23:00|82406.8|82381.8|82407.8|82382.8|82407.8|82382.8|82400.2|82375.2|44
1621002190000|2021-05-14 14:23:10|82407.7|82382.7|82413.7|82388.7|82414.5|82389.5|82407.4|82382.4|44
1621002200000|2021-05-14 14:23:20|82414.4|82389.4|82413.3|82388.3|82415.2|82390.2|82413.1|82388.1|24
1621002210000|2021-05-14 14:23:30|82414.4|82389.4|82412.2|82387.2|82426.4|82389.5|82411|82375.1|41
1621002220000|2021-05-14 14:23:40|82411.5|82386.5|82418.9|82393.9|82430.9|82395.5|82411.4|82380|54
1621002230000|2021-05-14 14:23:50|82419.1|82394.1|82423.2|82398.2|82423.2|82398.2|82418.5|82393.5|45
1621002240000|2021-05-14 14:24:00|82425.4|82400.4|82437.2|82412.2|82449.6|82412.8|82423.3|82398.3|65
1621002250000|2021-05-14 14:24:10|82437|82412|82439.6|82414.6|82441.8|82416.8|82435.7|82410.7|59
1621002260000|2021-05-14 14:24:20|82439.2|82414.2|82432.8|82407.8|82439.6|82414.6|82432.2|82407.2|30
1621002270000|2021-05-14 14:24:30|82432.5|82407.5|82434.4|82409.4|82435|82410|82430.9|82405.9|44
1621002280000|2021-05-14 14:24:40|82435.2|82410.2|82432.4|82407.4|82435.3|82410.3|82429.7|82404.7|55
1621002290000|2021-05-14 14:24:50|82432.2|82407.2|82433.4|82408.4|82433.9|82408.9|82431.7|82406.7|44
1621002300000|2021-05-14 14:25:00|82432.7|82407.7|82428.4|82403.4|82433.6|82408.6|82426.9|82401.9|59
1621002310000|2021-05-14 14:25:10|82428.6|82403.6|82424.1|82399.1|82429.1|82404.1|82424|82399|46
1621002320000|2021-05-14 14:25:20|82424.2|82399.2|82425.7|82400.7|82426.4|82401.4|82424|82399|40
1621002330000|2021-05-14 14:25:30|82425.6|82400.6|82421.6|82396.6|82427.3|82402.3|82420.5|82395.5|39
1621002340000|2021-05-14 14:25:40|82421.7|82396.7|82409.4|82384.4|82427.8|82396.9|82409.4|82377.8|50
1621002350000|2021-05-14 14:25:50|82409.3|82384.3|82417.4|82392.4|82417.7|82392.7|82408.9|82383.9|47
1621002360000|2021-05-14 14:26:00|82418.1|82393.1|82417.5|82392.5|82418.8|82393.8|82416.3|82391.3|59
1621002370000|2021-05-14 14:26:10|82417.3|82392.3|82420.5|82395.5|82424.6|82399.6|82416.6|82391.6|55
1621002380000|2021-05-14 14:26:20|82420.7|82395.7|82416.8|82391.8|82421.8|82396.8|82415.1|82390.1|51
1621002390000|2021-05-14 14:26:30|82416.7|82391.7|82417.4|82392.4|82420.2|82395.2|82416.2|82391.2|33
1621002400000|2021-05-14 14:26:40|82416.8|82391.8|82415|82390|82418.4|82393.4|82409.9|82384.9|54
1621002410000|2021-05-14 14:26:50|82414.6|82389.6|82421.7|82396.7|82423.9|82398.9|82414.1|82389.1|44
1621002420000|2021-05-14 14:27:00|82421.4|82396.4|82434.2|82409.2|82434.5|82409.5|82419.5|82394.5|52
1621002430000|2021-05-14 14:27:10|82433.9|82408.9|82431.5|82406.5|82435.2|82410.2|82427.6|82402.6|56
1621002440000|2021-05-14 14:27:20|82431.1|82406.1|82432.2|82407.2|82444.8|82407.9|82427.5|82391.6|53
1621002450000|2021-05-14 14:27:30|82432.8|82407.8|82438.2|82413.2|82451.6|82414|82430.5|82401.6|52
1621002460000|2021-05-14 14:27:40|82438.6|82413.6|82462|82412|82462|82419.7|82436.7|82410.9|57
1621002470000|2021-05-14 14:27:50|82462.6|82412.6|82447.4|82422.4|82462.6|82423.7|82444.1|82411.1|50
1621002480000|2021-05-14 14:28:00|82447.6|82422.6|82444|82419|82450.7|82425.7|82444|82419|55
1621002490000|2021-05-14 14:28:10|82443.9|82418.9|82442.7|82417.7|82443.9|82418.9|82439.3|82414.3|48
1621002500000|2021-05-14 14:28:20|82443|82418|82450|82425|82450.8|82425.8|82442|82417|58
1621002510000|2021-05-14 14:28:30|82450.8|82425.8|82447.6|82422.6|82450.8|82425.8|82446.5|82421.5|56
1621002520000|2021-05-14 14:28:40|82447.7|82422.7|82447.5|82422.5|82452.3|82427.3|82445.6|82420.6|52
1621002530000|2021-05-14 14:28:50|82446.3|82421.3|82456.5|82431.5|82457.6|82432.6|82446|82421|49
1621002540000|2021-05-14 14:29:00|82456.7|82431.7|82456.6|82431.6|82458.1|82433.1|82451.2|82426.2|64
1621002550000|2021-05-14 14:29:10|82456.8|82431.8|82462.3|82437.3|82462.3|82437.3|82456.3|82431.3|43
1621002560000|2021-05-14 14:29:20|82461.7|82436.7|82463.6|82438.6|82463.6|82438.6|82459|82434|52
1621002570000|2021-05-14 14:29:30|82463.7|82438.7|82477.8|82452.8|82477.8|82452.8|82463.7|82438.7|60
1621002580000|2021-05-14 14:29:40|82478.1|82453.1|82482.4|82457.4|82482.7|82457.7|82478.1|82453.1|49
1621002590000|2021-05-14 14:29:50|82482.5|82457.5|82483.8|82458.8|82485.1|82460.1|82480.1|82455.1|54
1621002600000|2021-05-14 14:30:00|82483.9|82458.9|82474|82449|82483.9|82458.9|82471.5|82446.5|66
1621002610000|2021-05-14 14:30:10|82473.7|82448.7|82473.8|82448.8|82474|82449|82469.4|82444.4|61
1621002620000|2021-05-14 14:30:20|82474|82449|82467.3|82442.3|82474|82449|82465.8|82440.8|48
1621002630000|2021-05-14 14:30:30|82467|82442|82464.9|82439.9|82467.5|82442.5|82464|82439|33
1621002640000|2021-05-14 14:30:40|82464.8|82439.8|82479.9|82454.9|82488.1|82458|82464.2|82436.2|58
1621002650000|2021-05-14 14:30:50|82479.6|82454.6|82482.6|82457.6|82482.6|82457.6|82473.4|82448.4|48
1621002660000|2021-05-14 14:31:00|82481|82456|82482.7|82457.7|82484.8|82459.8|82476.9|82451.9|60
1621002670000|2021-05-14 14:31:10|82482.6|82457.6|82469.9|82444.9|82483|82458|82469.4|82444.4|56
1621002680000|2021-05-14 14:31:20|82469.6|82444.6|82473.7|82448.7|82475.3|82450.3|82469.6|82444.6|33
1621002690000|2021-05-14 14:31:30|82473.5|82448.5|82481.3|82456.3|82481.3|82456.3|82473.1|82448.1|44
1621002700000|2021-05-14 14:31:40|82481.4|82456.4|82479.1|82454.1|82482.6|82457.6|82478.3|82453.3|48
1621002710000|2021-05-14 14:31:50|82479.4|82454.4|82469.8|82444.8|82479.4|82454.4|82467.6|82442.6|47
1621002720000|2021-05-14 14:32:00|82470.1|82445.1|82474.7|82449.7|82477.7|82452.7|82469.1|82444.1|45
1621002730000|2021-05-14 14:32:10|82474.6|82449.6|82475.2|82450.2|82476.4|82451.4|82472.7|82447.7|36
1621002740000|2021-05-14 14:32:20|82475.3|82450.3|82481.2|82456.2|82481.2|82456.2|82475.3|82450.3|48
1621002750000|2021-05-14 14:32:30|82482.6|82457.6|82483.4|82458.4|82484.6|82459.6|82480.7|82455.7|48
1621002760000|2021-05-14 14:32:40|82483|82458|82480.3|82455.3|82484.6|82459.6|82480.3|82455.3|34
1621002770000|2021-05-14 14:32:50|82480.8|82455.8|82485.1|82460.1|82485.2|82460.2|82479.8|82454.8|45
1621002780000|2021-05-14 14:33:00|82484.6|82459.6|82485.1|82460.1|82487.6|82462.6|82484.5|82459.5|45
1621002790000|2021-05-14 14:33:10|82484.1|82459.1|82492|82467|82493.8|82468.8|82484.1|82459.1|54
1621002800000|2021-05-14 14:33:20|82491.9|82466.9|82505.4|82480.4|82507.9|82482.9|82491.5|82466.5|65
1621002810000|2021-05-14 14:33:30|82505.1|82480.1|82507.4|82482.4|82520|82482.8|82503.9|82470|42
1621002820000|2021-05-14 14:33:40|82506.6|82481.6|82504|82479|82507.4|82482.4|82501.8|82476.8|53
1621002830000|2021-05-14 14:33:50|82506.8|82481.8|82506.9|82481.9|82509.2|82484.2|82502.2|82477.2|63
1621002840000|2021-05-14 14:34:00|82505.6|82480.6|82507.6|82482.6|82507.6|82482.6|82504.8|82479.8|32
1621002850000|2021-05-14 14:34:10|82507.7|82482.7|82517|82492|82529|82492.1|82500.9|82475.9|52
1621002860000|2021-05-14 14:34:20|82517.8|82492.8|82513.6|82488.6|82521.1|82496.1|82513.1|82488.1|69
1621002870000|2021-05-14 14:34:30|82513.2|82488.2|82514.6|82489.6|82517.4|82492.4|82513.2|82488.2|49
1621002880000|2021-05-14 14:34:40|82514.5|82489.5|82508.6|82483.6|82514.9|82489.9|82508.6|82483.6|46
1621002890000|2021-05-14 14:34:50|82508.4|82483.4|82507.8|82482.8|82509.8|82484.8|82507.2|82482.2|29
1621002900000|2021-05-14 14:35:00|82508|82483|82508.4|82483.4|82509.9|82484.9|82507.7|82482.7|33
1621002910000|2021-05-14 14:35:10|82509.4|82484.4|82510|82485|82510.4|82485.4|82508.4|82483.4|38
1621002920000|2021-05-14 14:35:20|82509.7|82484.7|82510.4|82485.4|82513.9|82488.9|82508.1|82483.1|42
1621002930000|2021-05-14 14:35:30|82509.7|82484.7|82507.9|82482.9|82511.4|82486.4|82505.4|82480.4|48
1621002940000|2021-05-14 14:35:40|82507.7|82482.7|82506.8|82481.8|82508.4|82483.4|82506.8|82481.8|35
1621002950000|2021-05-14 14:35:50|82506.7|82481.7|82510.8|82485.8|82510.8|82485.8|82506.4|82481.4|48
1621002960000|2021-05-14 14:36:00|82511.1|82486.1|82511.7|82486.7|82513.3|82488.3|82511.1|82486.1|36
1621002970000|2021-05-14 14:36:10|82511.9|82486.9|82515|82490|82515|82490|82509.9|82484.9|49
1621002980000|2021-05-14 14:36:20|82515.8|82490.8|82526.7|82501.7|82528|82503|82515.6|82490.6|49
1621002990000|2021-05-14 14:36:30|82527.3|82502.3|82533.5|82508.5|82536.2|82511.2|82527.2|82502.2|50
1621003000000|2021-05-14 14:36:40|82535.4|82510.4|82533.7|82508.7|82539.2|82514.2|82533.7|82508.7|53
1621003010000|2021-05-14 14:36:50|82533.9|82508.9|82553.1|82528.1|82571.4|82534.1|82533.9|82501.3|64
1621003020000|2021-05-14 14:37:00|82553.9|82528.9|82548.2|82523.2|82553.9|82528.9|82547.5|82522.5|62
1621003030000|2021-05-14 14:37:10|82547.7|82522.7|82548.9|82523.9|82551.1|82526.1|82547.6|82522.6|48
1621003040000|2021-05-14 14:37:20|82549.3|82524.3|82553.7|82528.7|82555.3|82530.3|82548.4|82523.4|38
1621003050000|2021-05-14 14:37:30|82553.4|82528.4|82557.7|82532.7|82563.2|82534|82550.4|82513.1|56
1621003060000|2021-05-14 14:37:40|82557.9|82532.9|82558.8|82533.8|82560.7|82535.7|82555.5|82530.5|53
1621003070000|2021-05-14 14:37:50|82558.9|82533.9|82582.4|82557.4|82600.7|82557.5|82558.5|82533.5|65
1621003080000|2021-05-14 14:38:00|82583.2|82558.2|82576.6|82551.6|82583.2|82558.2|82573|82548|60
1621003090000|2021-05-14 14:38:10|82577.3|82552.3|82588.2|82563.2|82588.5|82563.5|82577.3|82552.3|63
1621003100000|2021-05-14 14:38:20|82588.6|82563.6|82583.7|82558.7|82589.8|82564.8|82583.6|82558.6|52
1621003110000|2021-05-14 14:38:30|82583.5|82558.5|82591.2|82566.2|82591.7|82566.7|82582.4|82557.4|65
1621003120000|2021-05-14 14:38:40|82590.7|82565.7|82578|82553|82590.8|82565.8|82576.9|82551.9|53
1621003130000|2021-05-14 14:38:50|82578.1|82553.1|82589.1|82564.1|82603.3|82564.5|82577.9|82550|56
1621003140000|2021-05-14 14:39:00|82589.9|82564.9|82590|82565|82590.7|82565.7|82587.4|82562.4|56
1621003150000|2021-05-14 14:39:10|82589.3|82564.3|82595.6|82570.6|82596.1|82571.1|82588.7|82563.7|56
1621003160000|2021-05-14 14:39:20|82596.8|82571.8|82590.2|82565.2|82597.6|82572.6|82590.2|82565.2|52
1621003170000|2021-05-14 14:39:30|82591.2|82566.2|82596.6|82571.6|82596.6|82571.6|82585.6|82560.6|54
1621003180000|2021-05-14 14:39:40|82596.8|82571.8|82609.9|82584.9|82619.1|82585.6|82596.6|82566.3|59
1621003190000|2021-05-14 14:39:50|82610.1|82585.1|82603.2|82578.2|82610.1|82585.1|82603.2|82578.2|59
1621003200000|2021-05-14 14:40:00|82602.7|82577.7|82596.1|82571.1|82603.9|82578.9|82595.7|82570.7|45
1621003210000|2021-05-14 14:40:10|82596.2|82571.2|82595.3|82570.3|82600.4|82575.4|82595.1|82570.1|52
1621003220000|2021-05-14 14:40:20|82595.4|82570.4|82596.3|82571.3|82610.2|82573.3|82592.9|82559.5|52
1621003230000|2021-05-14 14:40:30|82597.3|82572.3|82597.9|82572.9|82598|82573|82595.5|82570.5|27
1621003240000|2021-05-14 14:40:40|82597.3|82572.3|82604.5|82579.5|82616.2|82579.8|82596.1|82564.9|43
1621003250000|2021-05-14 14:40:50|82604|82579|82602.5|82577.5|82604.5|82579.5|82600.7|82575.7|37
1621003260000|2021-05-14 14:41:00|82602.2|82577.2|82606.1|82581.1|82618.7|82583.9|82602.2|82568.7|38
1621003270000|2021-05-14 14:41:10|82605.8|82580.8|82606.5|82581.5|82609.7|82584.7|82605.3|82580.3|42
1621003280000|2021-05-14 14:41:20|82606.6|82581.6|82598.9|82573.9|82619.9|82583.4|82598.2|82565.4|45
1621003290000|2021-05-14 14:41:30|82598|82573|82595.8|82570.8|82599.5|82574.5|82594.7|82569.7|34
1621003300000|2021-05-14 14:41:40|82596.1|82571.1|82592.4|82567.4|82596.2|82571.2|82592.2|82567.2|34
1621003310000|2021-05-14 14:41:50|82592.3|82567.3|82599.4|82574.4|82600.8|82575.8|82591.8|82566.8|48
1621003320000|2021-05-14 14:42:00|82601.2|82576.2|82600.9|82575.9|82602|82577|82598.7|82573.7|45
1621003330000|2021-05-14 14:42:10|82601.1|82576.1|82597.1|82572.1|82601.6|82576.6|82595.6|82570.6|32
1621003340000|2021-05-14 14:42:20|82596.5|82571.5|82605.1|82580.1|82618.7|82582.3|82595.6|82568.1|46
1621003350000|2021-05-14 14:42:30|82605|82580|82603.6|82578.6|82608.1|82583.1|82603.6|82578.6|43
1621003360000|2021-05-14 14:42:40|82603.5|82578.5|82615.1|82590.1|82629.6|82590.3|82596.7|82567.6|53
1621003370000|2021-05-14 14:42:50|82613.5|82588.5|82612.8|82587.8|82618.2|82593.2|82612.2|82587.2|43
1621003380000|2021-05-14 14:43:00|82612.7|82587.7|82608.8|82583.8|82626.4|82590.3|82608.6|82576.4|47
1621003390000|2021-05-14 14:43:10|82609.2|82584.2|82605.1|82580.1|82611|82586|82603.3|82578.3|50
1621003400000|2021-05-14 14:43:20|82606.1|82581.1|82607|82582|82622|82583.5|82604.8|82570.7|38
1621003410000|2021-05-14 14:43:30|82606.8|82581.8|82608.5|82583.5|82610.5|82585.5|82605.7|82580.7|34
1621003420000|2021-05-14 14:43:40|82609|82584|82615.3|82590.3|82630.4|82590.9|82608.9|82578.6|35
1621003430000|2021-05-14 14:43:50|82615.2|82590.2|82618.5|82593.5|82619.6|82594.6|82615.2|82590.2|37
1621003440000|2021-05-14 14:44:00|82618.6|82593.6|82617.3|82592.3|82620.2|82595.2|82613.7|82588.7|40
1621003450000|2021-05-14 14:44:10|82617.7|82592.7|82624.4|82599.4|82634.7|82599.8|82617.3|82581.9|44
1621003460000|2021-05-14 14:44:20|82624.6|82599.6|82621.8|82596.8|82637.8|82601.4|82621.8|82586.3|42
1621003470000|2021-05-14 14:44:30|82622.1|82597.1|82618.3|82593.3|82625.1|82600.1|82618.3|82593.3|57
1621003480000|2021-05-14 14:44:40|82618|82593|82622.3|82597.3|82623.6|82598.6|82617.8|82592.8|46
1621003490000|2021-05-14 14:44:50|82622.1|82597.1|82625.3|82600.3|82626.8|82601.8|82621.4|82596.4|46
1621003500000|2021-05-14 14:45:00|82625|82600|82608.7|82583.7|82626.4|82600|82608.7|82573.9|63
1621003510000|2021-05-14 14:45:10|82608.2|82583.2|82600.8|82575.8|82608.2|82583.2|82599.9|82574.9|54
1621003520000|2021-05-14 14:45:20|82601.2|82576.2|82599.2|82574.2|82609.4|82579|82597.6|82558|55
1621003530000|2021-05-14 14:45:30|82599.6|82574.6|82599.5|82574.5|82600.6|82575.6|82598.6|82573.6|42
1621003540000|2021-05-14 14:45:40|82599.3|82574.3|82599.8|82574.8|82612.5|82574.9|82596.3|82561.7|48
1621003550000|2021-05-14 14:45:50|82598.5|82573.5|82590.6|82565.6|82599|82574|82589.2|82564.2|53
1621003560000|2021-05-14 14:46:00|82591.5|82566.5|82589.7|82564.7|82592.8|82567.8|82587.1|82562.1|48
1621003570000|2021-05-14 14:46:10|82589.6|82564.6|82589.7|82564.7|82591.3|82566.3|82588|82563|44
1621003580000|2021-05-14 14:46:20|82588.2|82563.2|82591.6|82566.6|82592.1|82567.1|82588.2|82563.2|49
1621003590000|2021-05-14 14:46:30|82591.2|82566.2|82589.4|82564.4|82593.2|82568.2|82588.5|82563.5|33
1621003600000|2021-05-14 14:46:40|82589.3|82564.3|82584.7|82559.7|82590.3|82565.3|82583.6|82558.6|44
1621003610000|2021-05-14 14:46:50|82584.6|82559.6|82563.8|82538.8|82592.2|82560.5|82563.8|82520.1|62
1621003620000|2021-05-14 14:47:00|82577.5|82527.5|82570.5|82520.5|82581.7|82539.8|82562.7|82519.5|63
1621003630000|2021-05-14 14:47:10|82570.3|82520.3|82571.5|82521.5|82576.8|82526.8|82570.3|82520.3|55
1621003640000|2021-05-14 14:47:20|82571.4|82521.4|82573.3|82523.3|82575|82537.3|82557.8|82520.3|54
1621003650000|2021-05-14 14:47:30|82573|82523|82574.1|82524.1|82574.7|82524.7|82572|82522|40
1621003660000|2021-05-14 14:47:40|82574.2|82524.2|82556.2|82531.2|82579.2|82541.6|82554.3|82524.2|58
1621003670000|2021-05-14 14:47:50|82556.1|82531.1|82557.8|82532.8|82560.7|82535.7|82555.1|82530.1|60
1621003680000|2021-05-14 14:48:00|82557.3|82532.3|82561.6|82511.6|82563|82532.3|82539|82497.9|59
1621003690000|2021-05-14 14:48:10|82560.8|82510.8|82544.9|82494.9|82561.1|82517.1|82542.1|82492.2|58
1621003700000|2021-05-14 14:48:20|82545.1|82495.1|82564|82514|82564|82514|82544.3|82494.3|51
1621003710000|2021-05-14 14:48:30|82563.6|82513.6|82541.8|82516.8|82564.3|82521.2|82541.8|82508|50
1621003720000|2021-05-14 14:48:40|82541.2|82516.2|82533.3|82508.3|82549|82516.8|82533.2|82496|54
1621003730000|2021-05-14 14:48:50|82534.1|82509.1|82544.7|82494.7|82545.5|82510.4|82527.6|82485.1|63
1621003740000|2021-05-14 14:49:00|82544.9|82494.9|82544|82494|82545.2|82495.2|82542.8|82492.8|39
1621003750000|2021-05-14 14:49:10|82543.8|82493.8|82534.7|82509.7|82549.8|82512.3|82533.8|82491.3|44
1621003760000|2021-05-14 14:49:20|82534.5|82509.5|82526.1|82501.1|82536.8|82510.5|82525.6|82486.8|45
1621003770000|2021-05-14 14:49:30|82535|82485|82522.6|82497.6|82535.1|82498.5|82521.2|82483.1|39
1621003780000|2021-05-14 14:49:40|82522.3|82497.3|82542.8|82492.8|82543.5|82502.7|82522|82491.1|45
1621003790000|2021-05-14 14:49:50|82528.6|82503.6|82531.8|82506.8|82544.3|82508.1|82526.7|82493.1|46
1621003800000|2021-05-14 14:50:00|82531.5|82506.5|82540.8|82490.8|82542.3|82507.2|82522.3|82490.8|52
1621003810000|2021-05-14 14:50:10|82541.2|82491.2|82547.6|82497.6|82547.6|82514.4|82531.6|82490.7|55
1621003820000|2021-05-14 14:50:20|82546.5|82496.5|82540.6|82490.6|82549.2|82504.5|82528.6|82490.6|46
1621003830000|2021-05-14 14:50:30|82542.3|82492.3|82541.9|82491.9|82545.3|82504|82526.7|82488.4|51
1621003840000|2021-05-14 14:50:40|82540.4|82490.4|82524.9|82499.9|82540.4|82501.9|82522.4|82487.8|42
1621003850000|2021-05-14 14:50:50|82525.1|82500.1|82538.3|82488.3|82538.3|82502.5|82523.6|82488.1|30
1621003860000|2021-05-14 14:51:00|82537.8|82487.8|82540.4|82490.4|82543.1|82504.2|82527.4|82487.8|45
1621003870000|2021-05-14 14:51:10|82540.3|82490.3|82540.4|82490.4|82543.8|82493.8|82539.5|82489.5|35
1621003880000|2021-05-14 14:51:20|82540.5|82490.5|82539.7|82489.7|82542.8|82492.8|82537.6|82487.6|45
1621003890000|2021-05-14 14:51:30|82540.1|82490.1|82530.2|82505.2|82547.4|82511.6|82530.2|82490.1|47
1621003900000|2021-05-14 14:51:40|82530.4|82505.4|82535.9|82510.9|82547.7|82511.4|82529.7|82494.5|43
1621003910000|2021-05-14 14:51:50|82536.1|82511.1|82533.9|82508.9|82536.1|82511.1|82533.6|82508.6|35
1621003920000|2021-05-14 14:52:00|82534.4|82509.4|82532.1|82507.1|82534.4|82509.4|82529.8|82504.8|45
1621003930000|2021-05-14 14:52:10|82532.5|82507.5|82531.3|82506.3|82533.4|82508.4|82530.9|82505.9|27
1621003940000|2021-05-14 14:52:20|82531.4|82506.4|82535.1|82510.1|82538.4|82513.4|82531.3|82506.3|45
1621003950000|2021-05-14 14:52:30|82535.5|82510.5|82534.1|82509.1|82537.8|82512.8|82533.5|82508.5|46
1621003960000|2021-05-14 14:52:40|82533.6|82508.6|82540|82515|82540.3|82515.3|82532.5|82507.5|47
1621003970000|2021-05-14 14:52:50|82540.7|82515.7|82539.7|82514.7|82541.5|82516.5|82537.8|82512.8|39
1621003980000|2021-05-14 14:53:00|82539.2|82514.2|82538.6|82513.6|82540.6|82515.6|82534.3|82509.3|47
1621003990000|2021-05-14 14:53:10|82539|82514|82530.3|82505.3|82540|82515|82529.2|82504.2|44
1621004000000|2021-05-14 14:53:20|82530.2|82505.2|82534.1|82509.1|82534.6|82509.6|82529.3|82504.3|55
1621004010000|2021-05-14 14:53:30|82534.3|82509.3|82531.3|82506.3|82534.3|82509.3|82528.2|82503.2|53
1621004020000|2021-05-14 14:53:40|82531.2|82506.2|82534.2|82509.2|82534.2|82509.2|82529.7|82504.7|40
1621004030000|2021-05-14 14:53:50|82534|82509|82533.2|82508.2|82534.8|82509.8|82529.5|82504.5|41
1621004040000|2021-05-14 14:54:00|82533.4|82508.4|82535.5|82510.5|82535.7|82510.7|82531.1|82506.1|57
1621004050000|2021-05-14 14:54:10|82535.2|82510.2|82530.4|82505.4|82535.2|82510.2|82527.3|82502.3|56
1621004060000|2021-05-14 14:54:20|82530.2|82505.2|82520.2|82470.2|82531.9|82505.2|82515.4|82465.4|61
1621004070000|2021-05-14 14:54:30|82520.8|82470.8|82507.6|82482.6|82520.8|82484.1|82503.6|82468.1|48
1621004080000|2021-05-14 14:54:40|82508|82483|82507.5|82482.5|82516.4|82484.4|82504.2|82466.1|43
1621004090000|2021-05-14 14:54:50|82507.4|82482.4|82514.9|82489.9|82529|82489.9|82506|82473.8|57
1621004100000|2021-05-14 14:55:00|82526.4|82476.4|82512.3|82487.3|82526.4|82493.2|82508.4|82470.2|59
1621004110000|2021-05-14 14:55:10|82511.8|82486.8|82510.3|82485.3|82521.5|82486.8|82508.2|82468.6|54
1621004120000|2021-05-14 14:55:20|82510.4|82485.4|82506.5|82481.5|82511.4|82486.4|82506|82481|54
1621004130000|2021-05-14 14:55:30|82506.9|82481.9|82504.9|82479.9|82516.6|82483.3|82503|82465|55
1621004140000|2021-05-14 14:55:40|82504.6|82479.6|82511|82486|82522.6|82486.2|82504.6|82467.8|43
1621004150000|2021-05-14 14:55:50|82511.2|82486.2|82510|82485|82511.6|82486.6|82506.4|82481.4|48
1621004160000|2021-05-14 14:56:00|82509.9|82484.9|82507.5|82482.5|82512.2|82487.2|82506.4|82481.4|52
1621004170000|2021-05-14 14:56:10|82505.1|82480.1|82510.8|82485.8|82523.6|82491.4|82503.3|82471|48
1621004180000|2021-05-14 14:56:20|82510.5|82485.5|82509.3|82484.3|82510.5|82485.5|82505.4|82480.4|39
1621004190000|2021-05-14 14:56:30|82508.3|82483.3|82507.8|82482.8|82510.8|82485.8|82503.4|82478.4|52
1621004200000|2021-05-14 14:56:40|82509.3|82484.3|82504.6|82479.6|82518.4|82484.3|82503|82467.1|49
1621004210000|2021-05-14 14:56:50|82504.7|82479.7|82506.6|82481.6|82517.9|82482.2|82501.8|82467.3|54
1621004220000|2021-05-14 14:57:00|82518.5|82468.5|82503.2|82478.2|82519.9|82482.8|82502.3|82464.1|57
1621004230000|2021-05-14 14:57:10|82502.7|82477.7|82501.9|82476.9|82503.9|82478.9|82499.9|82474.9|58
1621004240000|2021-05-14 14:57:20|82502|82477|82506.1|82481.1|82506.1|82481.1|82501|82476|54
1621004250000|2021-05-14 14:57:30|82505.2|82480.2|82494.8|82469.8|82505.2|82480.2|82471.4|82430.2|77
1621004260000|2021-05-14 14:57:40|82493.5|82468.5|82483.9|82458.9|82496.8|82471.8|82479.5|82454.5|67
1621004270000|2021-05-14 14:57:50|82484.3|82459.3|82470.6|82445.6|82504.5|82466.9|82470.1|82445.1|72
1621004280000|2021-05-14 14:58:00|82470.8|82445.8|82469.6|82444.6|82486|82449.5|82458.2|82433.2|71
1621004290000|2021-05-14 14:58:10|82468.1|82443.1|82470.1|82445.1|82476.7|82451.7|82458.3|82433.3|63
1621004300000|2021-05-14 14:58:20|82470.2|82445.2|82464.7|82439.7|82470.8|82445.8|82460.3|82435.3|64
1621004310000|2021-05-14 14:58:30|82462.4|82437.4|82471.4|82446.4|82474.5|82446.4|82457.7|82424.5|49
1621004320000|2021-05-14 14:58:40|82472.6|82447.6|82474.5|82449.5|82491.7|82466.7|82470.8|82445.8|73
1621004330000|2021-05-14 14:58:50|82474.2|82449.2|82456.7|82431.7|82474.2|82449.2|82456.7|82431.7|63
1621004340000|2021-05-14 14:59:00|82458|82433|82455.7|82430.7|82471|82446|82452.2|82427.2|64
1621004350000|2021-05-14 14:59:10|82455.2|82430.2|82454|82429|82476.4|82438.8|82451.9|82424.9|60
1621004360000|2021-05-14 14:59:20|82454.4|82429.4|82454.9|82429.9|82460.2|82435.2|82448.5|82423.5|65
1621004370000|2021-05-14 14:59:30|82454.7|82429.7|82453.2|82428.2|82465.5|82440.5|82452.3|82427.3|75
1621004380000|2021-05-14 14:59:40|82451.1|82426.1|82450.1|82425.1|82462|82426.1|82437.5|82411.4|70
1621004390000|2021-05-14 14:59:50|82449.9|82424.9|82455|82430|82466.8|82431|82442.5|82410.5|59
1621004400000|2021-05-14 15:00:00|82455.4|82430.4|82447.7|82422.7|82455.6|82430.6|82441.2|82416.2|67
1621004410000|2021-05-14 15:00:10|82447.5|82422.5|82449.7|82424.7|82451.5|82426.5|82440.6|82415.6|64
1621004420000|2021-05-14 15:00:20|82450.5|82425.5|82439.7|82414.7|82450.5|82425.5|82438.5|82413.5|66
1621004430000|2021-05-14 15:00:30|82439.5|82414.5|82443.7|82418.7|82443.7|82418.7|82436.6|82411.6|58
1621004440000|2021-05-14 15:00:40|82444.7|82419.7|82448.4|82423.4|82452.3|82427.3|82444.4|82419.4|66
1621004450000|2021-05-14 15:00:50|82448.9|82423.9|82447.7|82422.7|82451.8|82426.8|82442.9|82417.9|68
1621004460000|2021-05-14 15:01:00|82447|82422|82441.2|82416.2|82453.1|82428.1|82439.2|82414.2|55
1621004470000|2021-05-14 15:01:10|82441.1|82416.1|82453.4|82428.4|82454.9|82429.9|82441.1|82416.1|59
1621004480000|2021-05-14 15:01:20|82453.5|82428.5|82472.5|82447.5|82473.1|82448.1|82451.6|82426.6|59
1621004490000|2021-05-14 15:01:30|82472.4|82447.4|82476.8|82451.8|82497|82458|82466|82440.6|70
1621004500000|2021-05-14 15:01:40|82476.4|82451.4|82466.4|82441.4|82476.4|82451.4|82463.8|82438.8|69
1621004510000|2021-05-14 15:01:50|82463.8|82438.8|82457.3|82432.3|82465.9|82440.9|82456.5|82431.5|62
1621004520000|2021-05-14 15:02:00|82458.2|82433.2|82461.7|82436.7|82462.7|82437.7|82457.5|82432.5|57
1621004530000|2021-05-14 15:02:10|82461.5|82436.5|82466|82441|82474|82449|82458.6|82433.6|62
1621004540000|2021-05-14 15:02:20|82465.3|82440.3|82464.1|82439.1|82471.6|82446.6|82463.6|82438.6|54
1621004550000|2021-05-14 15:02:30|82466.5|82441.5|82467.4|82442.4|82470|82445|82464.9|82439.9|47
1621004560000|2021-05-14 15:02:40|82467.1|82442.1|82468.9|82443.9|82471|82446|82465.9|82440.9|53
1621004570000|2021-05-14 15:02:50|82469|82444|82467.8|82442.8|82470.8|82445.8|82467.1|82442.1|45
1621004580000|2021-05-14 15:03:00|82467.3|82442.3|82467.6|82442.6|82468.1|82443.1|82463.1|82438.1|55
1621004590000|2021-05-14 15:03:10|82467|82442|82473.8|82448.8|82474.5|82449.5|82467|82442|47
1621004600000|2021-05-14 15:03:20|82473.9|82448.9|82469.9|82444.9|82474.5|82449.5|82469.4|82444.4|37
1621004610000|2021-05-14 15:03:30|82469.7|82444.7|82473.5|82448.5|82473.5|82448.5|82468.8|82443.8|47
1621004620000|2021-05-14 15:03:40|82473.6|82448.6|82460.7|82435.7|82473.6|82448.6|82459.9|82434.9|55
1621004630000|2021-05-14 15:03:50|82463.2|82438.2|82460.3|82435.3|82463.6|82438.6|82456.1|82431.1|51
1621004640000|2021-05-14 15:04:00|82461.5|82436.5|82466.1|82441.1|82466.4|82441.4|82460.7|82435.7|45
1621004650000|2021-05-14 15:04:10|82465.8|82440.8|82463.1|82438.1|82466.8|82441.8|82459.9|82434.9|44
1621004660000|2021-05-14 15:04:20|82462.8|82437.8|82465.8|82440.8|82466.2|82441.2|82461.9|82436.9|43
1621004670000|2021-05-14 15:04:30|82465.5|82440.5|82467.2|82442.2|82470.5|82445.5|82465.5|82440.5|43
1621004680000|2021-05-14 15:04:40|82467.1|82442.1|82464.8|82439.8|82478.4|82442.2|82461.6|82427.1|44
1621004690000|2021-05-14 15:04:50|82464.7|82439.7|82465.5|82440.5|82466|82441|82462|82437|38
1621004700000|2021-05-14 15:05:00|82465.3|82440.3|82466.7|82441.7|82467.5|82442.5|82464.6|82439.6|32
1621004710000|2021-05-14 15:05:10|82466.6|82441.6|82458.7|82433.7|82466.7|82441.7|82457.6|82432.6|43
1621004720000|2021-05-14 15:05:20|82459|82434|82457|82432|82459|82434|82456|82431|44
1621004730000|2021-05-14 15:05:30|82458.2|82433.2|82456.8|82431.8|82459.3|82434.3|82455.7|82430.7|41
1621004740000|2021-05-14 15:05:40|82456.4|82431.4|82455.7|82430.7|82456.6|82431.6|82454.2|82429.2|44
1621004750000|2021-05-14 15:05:50|82455.8|82430.8|82455.3|82430.3|82458|82433|82454.7|82429.7|43
1621004760000|2021-05-14 15:06:00|82455.5|82430.5|82436.4|82411.4|82455.5|82430.5|82434.7|82404.4|59
1621004770000|2021-05-14 15:06:10|82436.3|82411.3|82435.3|82410.3|82436.3|82411.3|82431|82406|45
1621004780000|2021-05-14 15:06:20|82435.6|82410.6|82433.3|82408.3|82438.8|82413.8|82433.2|82408.2|37
1621004790000|2021-05-14 15:06:30|82433.5|82408.5|82430|82405|82433.5|82408.5|82429.5|82404.5|46
1621004800000|2021-05-14 15:06:40|82430.3|82405.3|82427.8|82402.8|82430.7|82405.7|82427.7|82402.7|27
1621004810000|2021-05-14 15:06:50|82427.4|82402.4|82429.8|82404.8|82430.1|82405.1|82427.4|82402.4|30
1621004820000|2021-05-14 15:07:00|82429.4|82404.4|82428.3|82403.3|82429.4|82404.4|82424.9|82399.9|49
1621004830000|2021-05-14 15:07:10|82428.2|82403.2|82425.9|82400.9|82428.5|82403.5|82425.9|82400.9|25
1621004840000|2021-05-14 15:07:20|82426|82401|82428.7|82403.7|82428.7|82403.7|82425.5|82400.5|21
1621004850000|2021-05-14 15:07:30|82421.9|82396.9|82428.3|82403.3|82428.3|82403.3|82421.9|82396.9|49
1621004860000|2021-05-14 15:07:40|82428.1|82403.1|82427.7|82402.7|82428.6|82403.6|82427.6|82402.6|24
1621004870000|2021-05-14 15:07:50|82427.8|82402.8|82427.5|82402.5|82430.1|82405.1|82427.3|82402.3|38
1621004880000|2021-05-14 15:08:00|82427.2|82402.2|82431.6|82406.6|82431.6|82406.6|82424.5|82399.5|43
1621004890000|2021-05-14 15:08:10|82431.4|82406.4|82431.2|82406.2|82432.9|82407.9|82430.5|82405.5|38
1621004900000|2021-05-14 15:08:20|82431.4|82406.4|82429.5|82404.5|82431.6|82406.6|82429.5|82404.5|28
1621004910000|2021-05-14 15:08:30|82429.4|82404.4|82429.2|82404.2|82442.3|82405.2|82427.2|82388.8|41
1621004920000|2021-05-14 15:08:40|82429.3|82404.3|82430.2|82405.2|82430.2|82405.2|82427.5|82402.5|26
1621004930000|2021-05-14 15:08:50|82430.4|82405.4|82433.9|82408.9|82433.9|82408.9|82430|82405|22
1621004940000|2021-05-14 15:09:00|82434.3|82409.3|82429.3|82404.3|82444.4|82410.2|82428.9|82392.3|48
1621004950000|2021-05-14 15:09:10|82429.6|82404.6|82426|82401|82429.6|82404.6|82425|82400|41
1621004960000|2021-05-14 15:09:20|82425.4|82400.4|82425.6|82400.6|82426.7|82401.7|82422|82397|40
1621004970000|2021-05-14 15:09:30|82425.3|82400.3|82437.2|82387.2|82437.3|82400.3|82422.7|82385.4|46
1621004980000|2021-05-14 15:09:40|82437.7|82387.7|82424.1|82399.1|82438.1|82400.8|82423.7|82387.6|25
1621004990000|2021-05-14 15:09:50|82423.9|82398.9|82438.4|82413.4|82452|82414.6|82423.4|82398.4|35
1621005000000|2021-05-14 15:10:00|82438.6|82413.6|82438|82413|82439.5|82414.5|82437.7|82412.7|40
1621005010000|2021-05-14 15:10:10|82437.7|82412.7|82425|82400|82437.7|82412.7|82424.7|82399.7|46
1621005020000|2021-05-14 15:10:20|82424|82399|82410.3|82385.3|82424|82399|82409.4|82384.4|54
1621005030000|2021-05-14 15:10:30|82409.5|82384.5|82408.5|82383.5|82410.9|82385.9|82408.3|82383.3|36
1621005040000|2021-05-14 15:10:40|82409.1|82384.1|82417.7|82392.7|82417.7|82392.7|82409.1|82384.1|53
1621005050000|2021-05-14 15:10:50|82416.6|82391.6|82417.5|82392.5|82418.4|82393.4|82416.6|82391.6|32
1621005060000|2021-05-14 15:11:00|82416.7|82391.7|82424.6|82374.6|82424.6|82391.9|82402.9|82365.8|52
1621005070000|2021-05-14 15:11:10|82424.1|82374.1|82406.2|82381.2|82424.1|82386.4|82395.8|82364.9|40
1621005080000|2021-05-14 15:11:20|82406|82381|82404.7|82379.7|82406.8|82381.8|82404.5|82379.5|20
1621005090000|2021-05-14 15:11:30|82404.3|82379.3|82403.7|82378.7|82404.3|82379.3|82403.4|82378.4|24
1621005100000|2021-05-14 15:11:40|82403.5|82378.5|82408.1|82383.1|82408.1|82383.1|82400.8|82375.8|35
1621005110000|2021-05-14 15:11:50|82409.5|82384.5|82427|82377|82427|82387.8|82405.6|82372.3|46
1621005120000|2021-05-14 15:12:00|82426.9|82376.9|82416.6|82391.6|82428.7|82392.5|82413.3|82375.6|49
1621005130000|2021-05-14 15:12:10|82416.3|82391.3|82409.4|82384.4|82416.3|82391.3|82409.4|82384.4|51
1621005140000|2021-05-14 15:12:20|82409.1|82384.1|82404.7|82379.7|82409.2|82384.2|82403.7|82378.7|38
1621005150000|2021-05-14 15:12:30|82405|82380|82404.2|82379.2|82405.1|82380.1|82403|82378|34
1621005160000|2021-05-14 15:12:40|82404.1|82379.1|82403.1|82378.1|82404.7|82379.7|82402.8|82377.8|22
1621005170000|2021-05-14 15:12:50|82403.2|82378.2|82405.3|82380.3|82407.8|82382.8|82402.2|82377.2|28
1621005180000|2021-05-14 15:13:00|82405.7|82380.7|82406|82381|82406.9|82381.9|82405|82380|26
1621005190000|2021-05-14 15:13:10|82406.2|82381.2|82405.4|82380.4|82406.2|82381.2|82404.2|82379.2|33
1621005200000|2021-05-14 15:13:20|82405.5|82380.5|82401.8|82376.8|82405.9|82380.9|82399.3|82374.3|40
1621005210000|2021-05-14 15:13:30|82403.5|82378.5|82399.8|82374.8|82403.8|82378.8|82399.8|82374.8|22
1621005220000|2021-05-14 15:13:40|82399.9|82374.9|82397.8|82372.8|82400.2|82375.2|82397.4|82372.4|26
1621005230000|2021-05-14 15:13:50|82398.3|82373.3|82400.9|82375.9|82403.4|82378.4|82397.7|82372.7|41
1621005240000|2021-05-14 15:14:00|82401.1|82376.1|82395.5|82370.5|82401.2|82376.2|82394.6|82369.6|36
1621005250000|2021-05-14 15:14:10|82394.6|82369.6|82397.5|82372.5|82397.5|82372.5|82394.2|82369.2|35
1621005260000|2021-05-14 15:14:20|82398.6|82373.6|82399.2|82374.2|82399.3|82374.3|82397.6|82372.6|32
1621005270000|2021-05-14 15:14:30|82398.9|82373.9|82398.8|82373.8|82399.9|82374.9|82398.2|82373.2|19
1621005280000|2021-05-14 15:14:40|82398.2|82373.2|82397.2|82372.2|82399.2|82374.2|82394.5|82369.5|42
1621005290000|2021-05-14 15:14:50|82397.1|82372.1|82404.9|82379.9|82419.1|82379.9|82397.1|82365.3|46
1621005300000|2021-05-14 15:15:00|82404.6|82379.6|82399.1|82374.1|82416.1|82379.6|82398.2|82360.7|48
1621005310000|2021-05-14 15:15:10|82399.3|82374.3|82399.1|82374.1|82400.2|82375.2|82397.3|82372.3|36
1621005320000|2021-05-14 15:15:20|82398.9|82373.9|82399.5|82374.5|82399.8|82374.8|82398.7|82373.7|32
1621005330000|2021-05-14 15:15:30|82399.4|82374.4|82399.5|82374.5|82400.6|82375.6|82398.9|82373.9|40
1621005340000|2021-05-14 15:15:40|82400.3|82375.3|82397|82372|82400.4|82375.4|82396.7|82371.7|40
1621005350000|2021-05-14 15:15:50|82396.8|82371.8|82395.8|82370.8|82397.7|82372.7|82395.1|82370.1|24
1621005360000|2021-05-14 15:16:00|82395.5|82370.5|82394.1|82369.1|82412.4|82375.5|82392.2|82361.4|52
1621005370000|2021-05-14 15:16:10|82393.9|82368.9|82395.6|82370.6|82395.9|82370.9|82392.4|82367.4|46
1621005380000|2021-05-14 15:16:20|82395.4|82370.4|82401.9|82376.9|82403.3|82378.3|82395.3|82370.3|41
1621005390000|2021-05-14 15:16:30|82402.2|82377.2|82403.1|82378.1|82407.3|82382.3|82402.1|82377.1|34
1621005400000|2021-05-14 15:16:40|82402.8|82377.8|82399.3|82374.3|82402.8|82377.8|82398|82373|46
1621005410000|2021-05-14 15:16:50|82399.5|82374.5|82404.2|82379.2|82405.4|82380.4|82398.5|82373.5|54
1621005420000|2021-05-14 15:17:00|82404|82379|82402.9|82377.9|82404.7|82379.7|82402.7|82377.7|38
1621005430000|2021-05-14 15:17:10|82402.8|82377.8|82406.9|82381.9|82407.4|82382.4|82399.6|82374.6|45
1621005440000|2021-05-14 15:17:20|82405.9|82380.9|82406.5|82381.5|82407.2|82382.2|82404.6|82379.6|41
1621005450000|2021-05-14 15:17:30|82406.6|82381.6|82408.1|82383.1|82408.1|82383.1|82405.2|82380.2|24
1621005460000|2021-05-14 15:17:40|82408|82383|82405.6|82380.6|82408.2|82383.2|82405.6|82380.6|17
1621005470000|2021-05-14 15:17:50|82405.3|82380.3|82405.8|82380.8|82405.9|82380.9|82404.5|82379.5|40
1621005480000|2021-05-14 15:18:00|82405.7|82380.7|82406.6|82381.6|82407.2|82382.2|82405.1|82380.1|35
1621005490000|2021-05-14 15:18:10|82405.7|82380.7|82412.2|82387.2|82412.7|82387.7|82404.9|82379.9|40
1621005500000|2021-05-14 15:18:20|82412|82387|82408.2|82383.2|82412.1|82387.1|82406.8|82381.8|41
1621005510000|2021-05-14 15:18:30|82408.4|82383.4|82410.1|82385.1|82411|82386|82408|82383|34
1621005520000|2021-05-14 15:18:40|82410.2|82385.2|82409.8|82384.8|82410.5|82385.5|82408.2|82383.2|29
1621005530000|2021-05-14 15:18:50|82409.5|82384.5|82407.9|82382.9|82409.5|82384.5|82405.7|82380.7|39
1621005540000|2021-05-14 15:19:00|82408.1|82383.1|82409.7|82384.7|82410.3|82385.3|82407.6|82382.6|43
1621005550000|2021-05-14 15:19:10|82409.9|82384.9|82412|82387|82415.5|82390.5|82409.6|82384.6|42
1621005560000|2021-05-14 15:19:20|82412.1|82387.1|82410|82385|82412.7|82387.7|82409.9|82384.9|42
1621005570000|2021-05-14 15:19:30|82409.9|82384.9|82410.1|82385.1|82410.9|82385.9|82408.4|82383.4|32
1621005580000|2021-05-14 15:19:40|82410.2|82385.2|82412.4|82387.4|82413|82388|82409|82384|36
1621005590000|2021-05-14 15:19:50|82412.2|82387.2|82412.5|82387.5|82415|82390|82411.6|82386.6|32
1621005600000|2021-05-14 15:20:00|82412.6|82387.6|82425|82375|82426.2|82388.4|82407|82373.9|40
1621005610000|2021-05-14 15:20:10|82424.8|82374.8|82425.1|82375.1|82425.5|82375.5|82424|82374|27
1621005620000|2021-05-14 15:20:20|82425.2|82375.2|82413.9|82388.9|82426.3|82389|82413|82375.2|24
1621005630000|2021-05-14 15:20:30|82413.4|82388.4|82413.5|82388.5|82414.8|82389.8|82412.7|82387.7|22
1621005640000|2021-05-14 15:20:40|82414|82389|82416.6|82391.6|82426.8|82391.6|82412.4|82376.7|34
1621005650000|2021-05-14 15:20:50|82416.5|82391.5|82414.8|82389.8|82417.2|82392.2|82414.6|82389.6|33
1621005660000|2021-05-14 15:21:00|82414.6|82389.6|82416.7|82391.7|82416.9|82391.9|82414.1|82389.1|19
1621005670000|2021-05-14 15:21:10|82419.1|82394.1|82432.5|82382.5|82438.1|82397.2|82419.1|82382.4|31
1621005680000|2021-05-14 15:21:20|82432.7|82382.7|82407.7|82382.7|82432.7|82392.3|82407.3|82368.9|27
1621005690000|2021-05-14 15:21:30|82407.2|82382.2|82429.6|82379.6|82429.6|82393.1|82405.7|82377.9|36
1621005700000|2021-05-14 15:21:40|82429.1|82379.1|82426.2|82376.2|82430.4|82391.6|82414.1|82376.2|33
1621005710000|2021-05-14 15:21:50|82426.3|82376.3|82429.4|82379.4|82430.2|82380.2|82426.3|82376.3|30
1621005720000|2021-05-14 15:22:00|82429.2|82379.2|82420.6|82395.6|82429.2|82397.3|82419.2|82379.2|31
1621005730000|2021-05-14 15:22:10|82420.8|82395.8|82420.6|82395.6|82420.8|82395.8|82418.9|82393.9|23
1621005740000|2021-05-14 15:22:20|82421.3|82396.3|82424.4|82399.4|82425.5|82400.5|82419.4|82394.4|39
1621005750000|2021-05-14 15:22:30|82424.2|82399.2|82428.2|82403.2|82429|82404|82424.1|82399.1|41
1621005760000|2021-05-14 15:22:40|82428.4|82403.4|82425.7|82400.7|82429.9|82404.9|82425.6|82400.6|39
1621005770000|2021-05-14 15:22:50|82425.8|82400.8|82421.9|82396.9|82426.8|82401.8|82421.7|82396.7|30
1621005780000|2021-05-14 15:23:00|82423|82398|82422.8|82397.8|82423.9|82398.9|82420.8|82395.8|40
1621005790000|2021-05-14 15:23:10|82423.1|82398.1|82422.7|82397.7|82423.8|82398.8|82422|82397|26
1621005800000|2021-05-14 15:23:20|82422.8|82397.8|82423.4|82398.4|82424.7|82399.7|82422.3|82397.3|22
1621005810000|2021-05-14 15:23:30|82423.6|82398.6|82423.6|82398.6|82424.9|82399.9|82423.2|82398.2|34
1621005820000|2021-05-14 15:23:40|82423.1|82398.1|82423.5|82398.5|82425.4|82400.4|82421.9|82396.9|35
1621005830000|2021-05-14 15:23:50|82422.6|82397.6|82421.4|82396.4|82425.8|82400.8|82421|82396|37
1621005840000|2021-05-14 15:24:00|82421.6|82396.6|82416.1|82391.1|82422.1|82397.1|82415.9|82390.9|49
1621005850000|2021-05-14 15:24:10|82416|82391|82414.9|82389.9|82416|82391|82413.4|82388.4|37
1621005860000|2021-05-14 15:24:20|82414.8|82389.8|82417.3|82392.3|82420.7|82395.7|82414.7|82389.7|44
1621005870000|2021-05-14 15:24:30|82417.1|82392.1|82414.8|82389.8|82429.5|82392.3|82414.5|82377.3|30
1621005880000|2021-05-14 15:24:40|82414.9|82389.9|82416.7|82391.7|82420.2|82395.2|82414.9|82389.9|46
1621005890000|2021-05-14 15:24:50|82417.5|82392.5|82413.7|82388.7|82417.5|82392.5|82411.6|82386.6|46
1621005900000|2021-05-14 15:25:00|82413.8|82388.8|82413.3|82388.3|82416.7|82391.7|82413.1|82388.1|36
1621005910000|2021-05-14 15:25:10|82413.4|82388.4|82412.3|82387.3|82414|82389|82409.9|82384.9|31
1621005920000|2021-05-14 15:25:20|82412.7|82387.7|82413.3|82388.3|82426.6|82390.7|82412.3|82375.4|42
1621005930000|2021-05-14 15:25:30|82413.5|82388.5|82409.3|82384.3|82413.5|82388.5|82409|82384|40
1621005940000|2021-05-14 15:25:40|82409.4|82384.4|82410.6|82385.6|82411.7|82386.7|82407.6|82382.6|34
1621005950000|2021-05-14 15:25:50|82411.4|82386.4|82411.7|82386.7|82411.7|82386.7|82409.9|82384.9|27
1621005960000|2021-05-14 15:26:00|82411.2|82386.2|82412.6|82387.6|82414.8|82389.8|82411.2|82386.2|27
1621005970000|2021-05-14 15:26:10|82412.2|82387.2|82402.6|82377.6|82413.1|82388.1|82402|82377|45
1621005980000|2021-05-14 15:26:20|82402.5|82377.5|82401.7|82376.7|82405.2|82380.2|82401.5|82376.5|33
1621005990000|2021-05-14 15:26:30|82401.8|82376.8|82399.6|82374.6|82402.5|82377.5|82399.6|82374.6|24
1621006000000|2021-05-14 15:26:40|82399.4|82374.4|82400|82375|82401.4|82376.4|82398.6|82373.6|45
1621006010000|2021-05-14 15:26:50|82400.1|82375.1|82400.2|82375.2|82400.8|82375.8|82398.8|82373.8|46
1621006020000|2021-05-14 15:27:00|82401.1|82376.1|82411.3|82386.3|82412.6|82387.6|82400.5|82375.5|43
1621006030000|2021-05-14 15:27:10|82411.9|82386.9|82410.9|82385.9|82412.4|82387.4|82409.1|82384.1|34
1621006040000|2021-05-14 15:27:20|82411.8|82386.8|82413.3|82388.3|82414.3|82389.3|82411.1|82386.1|37
1621006050000|2021-05-14 15:27:30|82413.7|82388.7|82433.9|82383.9|82434.6|82397.6|82412.8|82381.5|46
1621006060000|2021-05-14 15:27:40|82434.1|82384.1|82419.2|82394.2|82434.6|82395|82419.2|82380.2|37
1621006070000|2021-05-14 15:27:50|82419.4|82394.4|82420.4|82395.4|82420.5|82395.5|82419.1|82394.1|24
1621006080000|2021-05-14 15:28:00|82419.7|82394.7|82421|82396|82421.2|82396.2|82419.7|82394.7|25
1621006090000|2021-05-14 15:28:10|82420.8|82395.8|82417.7|82392.7|82430.6|82396.1|82416.4|82378.8|32
1621006100000|2021-05-14 15:28:20|82417.6|82392.6|82416.7|82391.7|82418.7|82393.7|82416.7|82391.7|33
1621006110000|2021-05-14 15:28:30|82416.5|82391.5|82417.3|82392.3|82417.8|82392.8|82416.5|82391.5|25
1621006120000|2021-05-14 15:28:40|82417.9|82392.9|82419.7|82394.7|82419.7|82394.7|82413.3|82388.3|45
1621006130000|2021-05-14 15:28:50|82418.6|82393.6|82414.5|82389.5|82418.6|82393.6|82413.8|82388.8|43
1621006140000|2021-05-14 15:29:00|82414.6|82389.6|82416.5|82391.5|82418.8|82393.8|82414.4|82389.4|32
1621006150000|2021-05-14 15:29:10|82416.6|82391.6|82415.5|82390.5|82416.6|82391.6|82412.2|82387.2|29
1621006160000|2021-05-14 15:29:20|82415.6|82390.6|82417.3|82392.3|82417.3|82392.3|82415.6|82390.6|34
1621006170000|2021-05-14 15:29:30|82417.2|82392.2|82418.8|82393.8|82419.7|82394.7|82416.7|82391.7|32
1621006180000|2021-05-14 15:29:40|82419.1|82394.1|82422.1|82397.1|82422.6|82397.6|82419.1|82394.1|43
1621006190000|2021-05-14 15:29:50|82422.2|82397.2|82438.2|82388.2|82438.2|82404.3|82422|82386.5|39
1621006200000|2021-05-14 15:30:00|82437.9|82387.9|82440.4|82390.4|82440.4|82401.2|82422.6|82385.6|42
1621006210000|2021-05-14 15:30:10|82440.9|82390.9|82426.4|82401.4|82440.9|82402.7|82425.7|82390.2|49
1621006220000|2021-05-14 15:30:20|82426|82401|82428.1|82403.1|82428.2|82403.2|82425.4|82400.4|37
1621006230000|2021-05-14 15:30:30|82428|82403|82423.8|82398.8|82429.3|82404.3|82423.5|82398.5|43
1621006240000|2021-05-14 15:30:40|82423.9|82398.9|82428.6|82403.6|82428.6|82403.6|82422.7|82397.7|49
1621006250000|2021-05-14 15:30:50|82428|82403|82423.5|82398.5|82440.5|82404.1|82423.4|82390.5|53
1621006260000|2021-05-14 15:31:00|82423.6|82398.6|82424.3|82399.3|82427.8|82402.8|82423.6|82398.6|55
1621006270000|2021-05-14 15:31:10|82425.1|82400.1|82426.1|82401.1|82426.1|82401.1|82422.2|82397.2|55
1621006280000|2021-05-14 15:31:20|82426.2|82401.2|82428.7|82403.7|82429.8|82404.8|82425|82400|54
1621006290000|2021-05-14 15:31:30|82430.7|82405.7|82428.7|82403.7|82430.8|82405.8|82428.4|82403.4|42
1621006300000|2021-05-14 15:31:40|82428.5|82403.5|82436|82411|82437.5|82412.5|82428.4|82403.4|50
1621006310000|2021-05-14 15:31:50|82435.8|82410.8|82440.3|82415.3|82440.8|82415.8|82435.8|82410.8|46
1621006320000|2021-05-14 15:32:00|82440.7|82415.7|82436.1|82411.1|82440.9|82415.9|82434.7|82409.7|50
1621006330000|2021-05-14 15:32:10|82437|82412|82440.1|82415.1|82440.5|82415.5|82437|82412|44
1621006340000|2021-05-14 15:32:20|82440.2|82415.2|82439.8|82414.8|82440.4|82415.4|82439.4|82414.4|25
1621006350000|2021-05-14 15:32:30|82440|82415|82441.2|82416.2|82442.8|82417.8|82439.8|82414.8|42
1621006360000|2021-05-14 15:32:40|82441.8|82416.8|82442.1|82417.1|82443.7|82418.7|82440.6|82415.6|40
1621006370000|2021-05-14 15:32:50|82442.4|82417.4|82445|82420|82445|82420|82441.6|82416.6|34
1621006380000|2021-05-14 15:33:00|82457.7|82407.7|82439.4|82414.4|82457.7|82419|82437.7|82406.3|54
1621006390000|2021-05-14 15:33:10|82439.7|82414.7|82440.8|82415.8|82455.4|82417.8|82438.4|82404.4|40
1621006400000|2021-05-14 15:33:20|82441|82416|82442.2|82417.2|82442.6|82417.6|82438.8|82413.8|45
1621006410000|2021-05-14 15:33:30|82442.3|82417.3|82442.8|82417.8|82456.6|82417.8|82441.5|82405.3|38
1621006420000|2021-05-14 15:33:40|82442.6|82417.6|82442.1|82417.1|82444|82419|82442.1|82417.1|30
1621006430000|2021-05-14 15:33:50|82442.2|82417.2|82442.3|82417.3|82443.2|82418.2|82441.3|82416.3|39
1621006440000|2021-05-14 15:34:00|82442|82417|82444.8|82419.8|82445.3|82420.3|82441.9|82416.9|35
1621006450000|2021-05-14 15:34:10|82444.5|82419.5|82443.9|82418.9|82458.4|82420.7|82442|82407.4|47
1621006460000|2021-05-14 15:34:20|82443.7|82418.7|82455.5|82405.5|82457.4|82420.2|82442|82405.2|47
1621006470000|2021-05-14 15:34:30|82454.9|82404.9|82444.8|82419.8|82454.9|82420.6|82441.9|82404.9|45
1621006480000|2021-05-14 15:34:40|82445.2|82420.2|82442.3|82417.3|82445.2|82420.2|82442.1|82417.1|35
1621006490000|2021-05-14 15:34:50|82442.2|82417.2|82440.6|82415.6|82442.4|82417.4|82440.4|82415.4|30
1621006500000|2021-05-14 15:35:00|82440.7|82415.7|82442.4|82417.4|82442.7|82417.7|82440.6|82415.6|27
1621006510000|2021-05-14 15:35:10|82442.3|82417.3|82442|82417|82442.4|82417.4|82440.6|82415.6|24
1621006520000|2021-05-14 15:35:20|82442.3|82417.3|82441.9|82416.9|82442.9|82417.9|82441.5|82416.5|37
1621006530000|2021-05-14 15:35:30|82442.2|82417.2|82441.6|82416.6|82442.4|82417.4|82441.2|82416.2|28
1621006540000|2021-05-14 15:35:40|82441.5|82416.5|82440.3|82415.3|82442.3|82417.3|82440|82415|31
1621006550000|2021-05-14 15:35:50|82441.3|82416.3|82442.5|82417.5|82454.5|82417.5|82440.1|82404.5|24
1621006560000|2021-05-14 15:36:00|82442.4|82417.4|82442.9|82417.9|82443.1|82418.1|82441.5|82416.5|28
1621006570000|2021-05-14 15:36:10|82443.5|82418.5|82443.3|82418.3|82444.7|82419.7|82442.2|82417.2|32
1621006580000|2021-05-14 15:36:20|82443.5|82418.5|82442.5|82417.5|82443.5|82418.5|82442.3|82417.3|24
1621006590000|2021-05-14 15:36:30|82441.7|82416.7|82439.7|82414.7|82442.4|82417.4|82438.9|82413.9|30
1621006600000|2021-05-14 15:36:40|82440.5|82415.5|82441.1|82416.1|82441.4|82416.4|82439.4|82414.4|48
1621006610000|2021-05-14 15:36:50|82441.8|82416.8|82440.7|82415.7|82441.8|82416.8|82439.1|82414.1|38
1621006620000|2021-05-14 15:37:00|82441.7|82416.7|82443.2|82418.2|82443.2|82418.2|82439.1|82414.1|37
1621006630000|2021-05-14 15:37:10|82441.9|82416.9|82444|82419|82444.6|82419.6|82441.3|82416.3|39
1621006640000|2021-05-14 15:37:20|82443.9|82418.9|82442.2|82417.2|82443.9|82418.9|82440|82415|47
1621006650000|2021-05-14 15:37:30|82442.4|82417.4|82442.5|82417.5|82443.6|82418.6|82441.3|82416.3|36
1621006660000|2021-05-14 15:37:40|82441.7|82416.7|82459.7|82409.7|82459.7|82421.9|82441|82406.9|36
1621006670000|2021-05-14 15:37:50|82461.1|82411.1|82459.2|82409.2|82461.1|82411.1|82458|82408|49
1621006680000|2021-05-14 15:38:00|82459.3|82409.3|82467.1|82417.1|82468.4|82418.4|82459|82409|51
1621006690000|2021-05-14 15:38:10|82467|82417|82465.7|82415.7|82468.2|82418.2|82465.7|82415.7|36
1621006700000|2021-05-14 15:38:20|82465.8|82415.8|82465.7|82415.7|82465.8|82415.8|82464.5|82414.5|27
1621006710000|2021-05-14 15:38:30|82465.4|82415.4|82462.5|82412.5|82465.4|82415.4|82461|82411|42
1621006720000|2021-05-14 15:38:40|82462.8|82412.8|82453|82428|82465.9|82428|82453|82411.4|49
1621006730000|2021-05-14 15:38:50|82451.8|82426.8|82467.4|82417.4|82468.2|82430.9|82451.8|82415.4|33
1621006740000|2021-05-14 15:39:00|82467.7|82417.7|82464.2|82414.2|82468.6|82431.1|82456.1|82414.2|40
1621006750000|2021-05-14 15:39:10|82463.9|82413.9|82456.1|82406.1|82464.4|82414.4|82455.5|82405.5|57
1621006760000|2021-05-14 15:39:20|82456|82406|82442.2|82417.2|82456.4|82418.8|82440.4|82405.8|44
1621006770000|2021-05-14 15:39:30|82441.8|82416.8|82453|82403|82455.6|82418.1|82440.9|82401.7|53
1621006780000|2021-05-14 15:39:40|82452.5|82402.5|82454.4|82404.4|82457|82417.1|82439.7|82402.5|54
1621006790000|2021-05-14 15:39:50|82441.6|82416.6|82441.6|82416.6|82442.4|82417.4|82440.3|82415.3|34
1621006800000|2021-05-14 15:40:00|82441.7|82416.7|82441.4|82416.4|82441.9|82416.9|82441|82416|32
1621006810000|2021-05-14 15:40:10|82441.3|82416.3|82422.6|82397.6|82442.5|82417.5|82421.3|82386.7|34
1621006820000|2021-05-14 15:40:20|82422.2|82397.2|82421.8|82396.8|82423.2|82398.2|82421.8|82396.8|28
1621006830000|2021-05-14 15:40:30|82421.9|82396.9|82423.2|82398.2|82427.7|82398.8|82412.6|82374.4|52
1621006840000|2021-05-14 15:40:40|82423.3|82398.3|82425.1|82400.1|82425.4|82400.4|82422.7|82397.7|27
1621006850000|2021-05-14 15:40:50|82424.9|82399.9|82424.5|82399.5|82425|82400|82423.8|82398.8|20
1621006860000|2021-05-14 15:41:00|82424.7|82399.7|82424.4|82399.4|82425.1|82400.1|82422.3|82397.3|28
1621006870000|2021-05-14 15:41:10|82424.2|82399.2|82423.4|82398.4|82425|82400|82423.4|82398.4|26
1621006880000|2021-05-14 15:41:20|82423.6|82398.6|82425.2|82400.2|82426|82401|82423.6|82398.6|53
1621006890000|2021-05-14 15:41:30|82425.8|82400.8|82424.5|82399.5|82425.8|82400.8|82423.7|82398.7|63
1621006900000|2021-05-14 15:41:40|82424.4|82399.4|82423.7|82398.7|82424.9|82399.9|82423.7|82398.7|20
1621006910000|2021-05-14 15:41:50|82424.6|82399.6|82425.2|82400.2|82426.1|82401.1|82424.6|82399.6|27
1621006920000|2021-05-14 15:42:00|82425|82400|82448.8|82398.8|82450.1|82402.9|82424.4|82396.2|27
1621006930000|2021-05-14 15:42:10|82448.7|82398.7|82447.6|82422.6|82459.4|82422.6|82446.4|82396.5|48
1621006940000|2021-05-14 15:42:20|82447.4|82422.4|82428.8|82403.8|82449.5|82424.5|82427.6|82397.6|36
1621006950000|2021-05-14 15:42:30|82428.1|82403.1|82428.8|82403.8|82430.1|82405.1|82427.9|82402.9|21
1621006960000|2021-05-14 15:42:40|82428.9|82403.9|82426.6|82401.6|82429.3|82404.3|82426.6|82401.6|20
1621006970000|2021-05-14 15:42:50|82426.9|82401.9|82427.4|82402.4|82427.4|82402.4|82425.2|82400.2|35
1621006980000|2021-05-14 15:43:00|82427.3|82402.3|82424.3|82399.3|82427.4|82402.4|82424.3|82399.3|29
1621006990000|2021-05-14 15:43:10|82424.2|82399.2|82422.8|82397.8|82424.2|82399.2|82421.9|82396.9|30
1621007000000|2021-05-14 15:43:20|82422.5|82397.5|82424.2|82399.2|82424.2|82399.2|82421.8|82396.8|32
1621007010000|2021-05-14 15:43:30|82424|82399|82413.1|82388.1|82429.1|82399|82413.1|82377.8|46
1621007020000|2021-05-14 15:43:40|82412.9|82387.9|82414.7|82389.7|82415.2|82390.2|82411.9|82386.9|46
1621007030000|2021-05-14 15:43:50|82415|82390|82417.9|82392.9|82432.4|82394.6|82414.1|82380.8|41
1621007040000|2021-05-14 15:44:00|82418.3|82393.3|82421.2|82396.2|82421.2|82396.2|82417.5|82392.5|26
1621007050000|2021-05-14 15:44:10|82421.6|82396.6|82422.7|82397.7|82424|82399|82420.9|82395.9|42
1621007060000|2021-05-14 15:44:20|82423.1|82398.1|82424.2|82399.2|82424.5|82399.5|82421.9|82396.9|41
1621007070000|2021-05-14 15:44:30|82421.7|82396.7|82423.3|82398.3|82424.5|82399.5|82421.7|82396.7|45
1621007080000|2021-05-14 15:44:40|82423.5|82398.5|82423.3|82398.3|82425.3|82400.3|82422.8|82397.8|39
1621007090000|2021-05-14 15:44:50|82422.7|82397.7|82422.9|82397.9|82423.6|82398.6|82422.5|82397.5|24
1621007100000|2021-05-14 15:45:00|82422.7|82397.7|82421.6|82396.6|82423.5|82398.5|82421.5|82396.5|33
1621007110000|2021-05-14 15:45:10|82421.5|82396.5|82417.2|82392.2|82422.7|82397.7|82415.2|82390.2|46
1621007120000|2021-05-14 15:45:20|82416.9|82391.9|82418.1|82393.1|82418.6|82393.6|82416.1|82391.1|35
1621007130000|2021-05-14 15:45:30|82418.4|82393.4|82418.4|82393.4|82418.6|82393.6|82417.2|82392.2|23
1621007140000|2021-05-14 15:45:40|82418.3|82393.3|82423.1|82398.1|82423.8|82398.8|82417.2|82392.2|32
1621007150000|2021-05-14 15:45:50|82423.6|82398.6|82407.9|82357.9|82423.6|82398.6|82400.2|82357.9|42
1621007160000|2021-05-14 15:46:00|82394.8|82369.8|82399.3|82374.3|82412.6|82374.5|82392.8|82360.4|44
1621007170000|2021-05-14 15:46:10|82399.4|82374.4|82396.8|82371.8|82401|82376|82396.1|82371.1|35
1621007180000|2021-05-14 15:46:20|82396.7|82371.7|82392.7|82367.7|82398.3|82373.3|82392.7|82367.7|37
1621007190000|2021-05-14 15:46:30|82392|82367|82388.9|82363.9|82392.6|82367.6|82388.1|82363.1|41
1621007200000|2021-05-14 15:46:40|82389.4|82364.4|82388.1|82363.1|82390|82365|82387.7|82362.7|32
1621007210000|2021-05-14 15:46:50|82385.4|82360.4|82380.8|82355.8|82386.1|82361.1|82379.8|82354.8|46
1621007220000|2021-05-14 15:47:00|82381.1|82356.1|82387.3|82362.3|82388.2|82363.2|82379.5|82354.5|38
1621007230000|2021-05-14 15:47:10|82387.6|82362.6|82387.6|82362.6|82388.2|82363.2|82382.8|82357.8|48
1621007240000|2021-05-14 15:47:20|82387.5|82362.5|82384.6|82359.6|82400.6|82362.7|82384.3|82350.6|30
1621007250000|2021-05-14 15:47:30|82384.8|82359.8|82387|82362|82388.4|82363.4|82384.5|82359.5|40
1621007260000|2021-05-14 15:47:40|82387.1|82362.1|82389.1|82364.1|82389.6|82364.6|82387|82362|37
1621007270000|2021-05-14 15:47:50|82388.8|82363.8|82357.1|82307.1|82388.8|82363.8|82344.4|82306.9|58
1621007280000|2021-05-14 15:48:00|82344.7|82319.7|82348.7|82323.7|82359.2|82324.1|82341.1|82306.8|58
1621007290000|2021-05-14 15:48:10|82350.6|82325.6|82359.1|82309.1|82361.5|82325.6|82347.3|82309.1|51
1621007300000|2021-05-14 15:48:20|82359|82309|82352.6|82302.6|82360.6|82323.2|82345.9|82298|57
1621007310000|2021-05-14 15:48:30|82352.8|82302.8|82350.1|82300.1|82354.3|82304.3|82350|82300|50
1621007320000|2021-05-14 15:48:40|82349.9|82299.9|82347.8|82297.8|82349.9|82310.7|82331.6|82295.8|62
1621007330000|2021-05-14 15:48:50|82347.4|82297.4|82345.3|82295.3|82347.4|82297.4|82343.2|82293.2|50
1621007340000|2021-05-14 15:49:00|82345.1|82295.1|82345.1|82295.1|82346.8|82296.8|82342.6|82292.6|46
1621007350000|2021-05-14 15:49:10|82345.2|82295.2|82350.7|82300.7|82350.8|82300.8|82344.9|82294.9|52
1621007360000|2021-05-14 15:49:20|82349.4|82299.4|82348.2|82298.2|82350.1|82300.1|82347.4|82297.4|50
1621007370000|2021-05-14 15:49:30|82348.5|82298.5|82347.7|82297.7|82351.1|82311.8|82336.7|82296.6|44
1621007380000|2021-05-14 15:49:40|82348.6|82298.6|82347.4|82297.4|82349|82311.1|82336.1|82296|37
1621007390000|2021-05-14 15:49:50|82347.5|82297.5|82334.9|82309.9|82347.9|82310.4|82334.6|82296|28
1621007400000|2021-05-14 15:50:00|82335|82310|82342.6|82292.6|82346.4|82310.3|82329.3|82291.8|53
1621007410000|2021-05-14 15:50:10|82342.5|82292.5|82324.4|82299.4|82342.5|82303.6|82323.6|82286.2|48
1621007420000|2021-05-14 15:50:20|82324.7|82299.7|82324.7|82299.7|82338|82300.6|82321.9|82286.5|47
1621007430000|2021-05-14 15:50:30|82325.2|82300.2|82339|82289|82339.1|82301.7|82325.2|82289|25
1621007440000|2021-05-14 15:50:40|82339.4|82289.4|82348.5|82298.5|82350|82307.8|82332.4|82289.3|52
1621007450000|2021-05-14 15:50:50|82349.8|82299.8|82348.5|82298.5|82350.3|82312.7|82335.6|82298.3|45
1621007460000|2021-05-14 15:51:00|82348.6|82298.6|82351.2|82301.2|82351.4|82301.4|82347.9|82297.9|36
1621007470000|2021-05-14 15:51:10|82350.6|82300.6|82351.3|82301.3|82351.5|82314.7|82338.8|82298.7|34
1621007480000|2021-05-14 15:51:20|82351|82301|82352.9|82302.9|82353|82303|82350|82300|45
1621007490000|2021-05-14 15:51:30|82353.4|82303.4|82359.5|82309.5|82359.6|82323.6|82339.7|82303.4|49
1621007500000|2021-05-14 15:51:40|82359.6|82309.6|82360.1|82310.1|82360.1|82321.8|82345.3|82307.8|49
1621007510000|2021-05-14 15:51:50|82360|82310|82346.6|82321.6|82360.4|82323.2|82346.6|82309.8|43
1621007520000|2021-05-14 15:52:00|82346.4|82321.4|82348.8|82323.8|82350.2|82325.2|82346.4|82321.4|43
1621007530000|2021-05-14 15:52:10|82348.7|82323.7|82365.6|82315.6|82366.1|82329.7|82348.6|82315.1|49
1621007540000|2021-05-14 15:52:20|82366|82316|82354.8|82329.8|82367.5|82330.7|82353.3|82315.6|41
1621007550000|2021-05-14 15:52:30|82354.6|82329.6|82367.8|82317.8|82368.9|82331.8|82354.2|82317.6|33
1621007560000|2021-05-14 15:52:40|82368|82318|82367.5|82317.5|82369.1|82319.1|82365.9|82315.9|20
1621007570000|2021-05-14 15:52:50|82367.2|82317.2|82355|82330|82367.4|82330.8|82354|82315.3|36
1621007580000|2021-05-14 15:53:00|82354.8|82329.8|82372|82347|82384.5|82347|82354.8|82320.8|41
1621007590000|2021-05-14 15:53:10|82372.1|82347.1|82372.5|82347.5|82372.7|82347.7|82371.2|82346.2|32
1621007600000|2021-05-14 15:53:20|82372.4|82347.4|82387.9|82337.9|82388.4|82350.4|82372.4|82335.8|32
1621007610000|2021-05-14 15:53:30|82388.1|82338.1|82389.8|82339.8|82390.1|82340.1|82387.3|82337.3|31
1621007620000|2021-05-14 15:53:40|82389.4|82339.4|82378.4|82353.4|82392.1|82353.4|82378.4|82338.6|36
1621007630000|2021-05-14 15:53:50|82378.6|82353.6|82389.5|82364.5|82399.8|82365.5|82378.6|82346.9|55
1621007640000|2021-05-14 15:54:00|82389.4|82364.4|82389.9|82364.9|82389.9|82364.9|82387.8|82362.8|26
1621007650000|2021-05-14 15:54:10|82390|82365|82399.7|82349.7|82400.8|82365|82387.9|82349.5|32
1621007660000|2021-05-14 15:54:20|82399.9|82349.9|82388.1|82363.1|82399.9|82363.1|82386.6|82349|32
1621007670000|2021-05-14 15:54:30|82388.2|82363.2|82390.9|82365.9|82391.6|82366.6|82388.2|82363.2|28
1621007680000|2021-05-14 15:54:40|82391.1|82366.1|82390.3|82365.3|82406.1|82367.9|82389.6|82354.8|44
1621007690000|2021-05-14 15:54:50|82389.5|82364.5|82387.3|82362.3|82389.5|82364.5|82387.3|82362.3|49
1621007700000|2021-05-14 15:55:00|82388.1|82363.1|82393.6|82343.6|82394.5|82363.2|82380|82342.4|42
1621007710000|2021-05-14 15:55:10|82393.7|82343.7|82382|82357|82394.2|82357.4|82382|82343|27
1621007720000|2021-05-14 15:55:20|82380.1|82332|82365.9|82340.9|82381.1|82342.2|82364.8|82325.8|42
1621007730000|2021-05-14 15:55:30|82366.4|82341.4|82382.7|82332.7|82383.3|82345.6|82365.8|82330.9|33
1621007740000|2021-05-14 15:55:40|82382.8|82332.8|82366.4|82341.4|82382.8|82345.5|82366.4|82329.1|35
1621007750000|2021-05-14 15:55:50|82366.5|82341.5|82365.6|82340.6|82369.8|82344.8|82365.4|82340.4|24
1621007760000|2021-05-14 15:56:00|82365.2|82340.2|82378|82328|82379.6|82342.7|82360.9|82321.8|44
1621007770000|2021-05-14 15:56:10|82367.1|82342.1|82375.2|82325.2|82377.8|82342.1|82362.5|82324.2|34
1621007780000|2021-05-14 15:56:20|82375.4|82325.4|82376.2|82326.2|82376.4|82326.4|82373.8|82323.8|35
1621007790000|2021-05-14 15:56:30|82376.1|82326.1|82375.6|82325.6|82376.1|82326.1|82374.9|82324.9|19
1621007800000|2021-05-14 15:56:40|82374.5|82324.5|82375.8|82325.8|82378.1|82340.7|82362.6|82323.7|45
1621007810000|2021-05-14 15:56:50|82376.6|82326.6|82384.5|82334.5|82385.4|82347.8|82372.8|82326|32
1621007820000|2021-05-14 15:57:00|82384.1|82334.1|82383.9|82333.9|82384.4|82334.4|82382.9|82332.9|23
1621007830000|2021-05-14 15:57:10|82382.9|82332.9|82383|82333|82383.2|82333.2|82380.6|82330.6|26
1621007840000|2021-05-14 15:57:20|82383.1|82333.1|82371|82346|82384.1|82346|82370.3|82332.5|26
1621007850000|2021-05-14 15:57:30|82371.5|82346.5|82387.6|82337.6|82388.3|82347.4|82371.3|82336.4|45
1621007860000|2021-05-14 15:57:40|82387.8|82337.8|82387.7|82337.7|82389.2|82339.2|82386.9|82336.9|35
1621007870000|2021-05-14 15:57:50|82387.6|82337.6|82378|82353|82389.1|82353.3|82375.8|82337|29
1621007880000|2021-05-14 15:58:00|82379.9|82354.9|82392.2|82342.2|82392.6|82354.9|82378.1|82339.3|40
1621007890000|2021-05-14 15:58:10|82392.7|82342.7|82386.9|82361.9|82400.6|82361.9|82381.1|82342.1|49
1621007900000|2021-05-14 15:58:20|82399.2|82349.2|82406.6|82356.6|82407|82373.2|82386.6|82349|46
1621007910000|2021-05-14 15:58:30|82408.2|82358.2|82410.6|82360.6|82411.6|82361.6|82408.1|82358.1|27
1621007920000|2021-05-14 15:58:40|82400.7|82375.7|82398.3|82373.3|82409.6|82375.7|82396.1|82357.9|34
1621007930000|2021-05-14 15:58:50|82398.4|82373.4|82398.3|82373.3|82409.2|82373.6|82398.1|82357.6|18
1621007940000|2021-05-14 15:59:00|82398.4|82373.4|82399.6|82374.6|82412.6|82375|82397.5|82360.4|25
1621007950000|2021-05-14 15:59:10|82399.7|82374.7|82399.9|82374.9|82415.7|82376.7|82399.4|82360.8|36
1621007960000|2021-05-14 15:59:20|82399.8|82374.8|82412.3|82362.3|82412.5|82375.4|82399.8|82361.3|20
1621007970000|2021-05-14 15:59:30|82412.4|82362.4|82413.5|82363.5|82414|82364|82411|82361|34
1621007980000|2021-05-14 15:59:40|82413.4|82363.4|82413.5|82363.5|82413.9|82363.9|82412.9|82362.9|31
1621007990000|2021-05-14 15:59:50|82413.4|82363.4|82400.9|82375.9|82413.5|82376.2|82399.6|82362.9|43
1621008000000|2021-05-14 16:00:00|82410.7|82360.7|82408.9|82358.9|82419.2|82369.2|82406.1|82356.1|56
1621008010000|2021-05-14 16:00:10|82409.3|82359.3|82410|82360|82411.5|82361.5|82408.5|82358.5|34
1621008020000|2021-05-14 16:00:20|82409.8|82359.8|82413.5|82363.5|82415.5|82365.5|82409.8|82359.8|40
1621008030000|2021-05-14 16:00:30|82412.8|82362.8|82414.5|82364.5|82416.1|82366.1|82412.8|82362.8|41
1621008040000|2021-05-14 16:00:40|82414.6|82364.6|82415.1|82365.1|82415.7|82365.7|82414.4|82364.4|18
1621008050000|2021-05-14 16:00:50|82414.4|82364.4|82415.7|82365.7|82415.8|82365.8|82414.4|82364.4|20
1621008060000|2021-05-14 16:01:00|82415.6|82365.6|82413.9|82363.9|82416.2|82366.2|82413.4|82363.4|25
1621008070000|2021-05-14 16:01:10|82412.8|82362.8|82414.7|82364.7|82415.5|82365.5|82412.7|82362.7|30
1621008080000|2021-05-14 16:01:20|82414.8|82364.8|82411.4|82361.4|82414.8|82364.8|82411.4|82361.4|31
1621008090000|2021-05-14 16:01:30|82411.8|82361.8|82379.5|82329.5|82411.8|82361.8|82377.7|82327.7|38
1621008100000|2021-05-14 16:01:40|82379.6|82329.6|82383.5|82333.5|82385|82335|82378.9|82328.9|40
1621008110000|2021-05-14 16:01:50|82383.6|82333.6|82381.9|82331.9|82384|82334|82380.9|82330.9|29
1621008120000|2021-05-14 16:02:00|82382.2|82332.2|82385.6|82335.6|82386.4|82336.4|82381.9|82331.9|37
1621008130000|2021-05-14 16:02:10|82384.9|82334.9|82385.8|82335.8|82386.1|82336.1|82384.4|82334.4|25
1621008140000|2021-05-14 16:02:20|82386.5|82336.5|82384.7|82334.7|82387.3|82337.3|82384.7|82334.7|26
1621008150000|2021-05-14 16:02:30|82384.5|82334.5|82383.3|82333.3|82386.4|82336.4|82383|82333|40
1621008160000|2021-05-14 16:02:40|82383.2|82333.2|82385.5|82335.5|82386.5|82336.5|82383.2|82333.2|38
1621008170000|2021-05-14 16:02:50|82384.6|82334.6|82383.8|82333.8|82385.6|82335.6|82382|82332|43
1621008180000|2021-05-14 16:03:00|82383|82333|82374.4|82324.4|82383.7|82333.7|82373|82323|56
1621008190000|2021-05-14 16:03:10|82374.3|82324.3|82373|82323|82376.1|82326.1|82372.8|82322.8|37
1621008200000|2021-05-14 16:03:20|82373.6|82323.6|82375.9|82325.9|82377.8|82327.8|82371.4|82321.4|50
1621008210000|2021-05-14 16:03:30|82375.8|82325.8|82373.1|82323.1|82375.8|82325.8|82372.8|82322.8|48
1621008220000|2021-05-14 16:03:40|82373.2|82323.2|82366.3|82316.3|82373.2|82323.2|82361.5|82311.5|63
1621008230000|2021-05-14 16:03:50|82365.8|82315.8|82368.3|82318.3|82369.3|82319.3|82365.7|82315.7|37
1621008240000|2021-05-14 16:04:00|82368.8|82318.8|82374.2|82324.2|82374.2|82324.2|82367.6|82317.6|44
1621008250000|2021-05-14 16:04:10|82373.1|82323.1|82373|82323|82374|82324|82371.6|82321.6|27
1621008260000|2021-05-14 16:04:20|82372.6|82322.6|82376|82326|82377.7|82327.7|82372.6|82322.6|32
1621008270000|2021-05-14 16:04:30|82377.3|82327.3|82373.1|82323.1|82377.5|82327.5|82371.9|82321.9|38
1621008280000|2021-05-14 16:04:40|82373|82323|82373.9|82323.9|82375|82325|82372.8|82322.8|30
1621008290000|2021-05-14 16:04:50|82374|82324|82380.8|82330.8|82380.8|82330.8|82373.6|82323.6|30
1621008300000|2021-05-14 16:05:00|82380.5|82330.5|82382.6|82332.6|82384.1|82334.1|82379.9|82329.9|32
1621008310000|2021-05-14 16:05:10|82383.2|82333.2|82385.7|82335.7|82387.6|82337.6|82382.1|82332.1|40
1621008320000|2021-05-14 16:05:20|82385.5|82335.5|82383.8|82333.8|82386.6|82336.6|82383.8|82333.8|42
1621008330000|2021-05-14 16:05:30|82384.8|82334.8|82391|82341|82391.3|82341.3|82384.6|82334.6|44
1621008340000|2021-05-14 16:05:40|82391.2|82341.2|82393|82343|82393|82343|82389|82339|25
1621008350000|2021-05-14 16:05:50|82392.9|82342.9|82393.6|82343.6|82394.1|82344.1|82392.7|82342.7|27
1621008360000|2021-05-14 16:06:00|82392.7|82342.7|82390.4|82340.4|82392.7|82342.7|82390.2|82340.2|37
1621008370000|2021-05-14 16:06:10|82390.6|82340.6|82393.3|82343.3|82393.5|82343.5|82389.5|82339.5|36
1621008380000|2021-05-14 16:06:20|82393.2|82343.2|82394.5|82344.5|82394.6|82344.6|82392.7|82342.7|28
1621008390000|2021-05-14 16:06:30|82394.6|82344.6|82393.8|82343.8|82395.1|82345.1|82393.7|82343.7|15
1621008400000|2021-05-14 16:06:40|82393.6|82343.6|82396.7|82346.7|82397.6|82347.6|82393.2|82343.2|20
1621008410000|2021-05-14 16:06:50|82394.8|82344.8|82395.2|82345.2|82396|82346|82393.3|82343.3|26
1621008420000|2021-05-14 16:07:00|82394.9|82344.9|82393|82343|82395.8|82345.8|82393|82343|21
1621008430000|2021-05-14 16:07:10|82393.3|82343.3|82399.2|82349.2|82402.1|82352.1|82393.1|82343.1|40
1621008440000|2021-05-14 16:07:20|82399.9|82349.9|82400.9|82350.9|82401.4|82351.4|82399.3|82349.3|30
1621008450000|2021-05-14 16:07:30|82400.7|82350.7|82403.2|82353.2|82403.6|82353.6|82399.2|82349.2|29
1621008460000|2021-05-14 16:07:40|82403.8|82353.8|82403|82353|82406.2|82356.2|82401.2|82351.2|29
1621008470000|2021-05-14 16:07:50|82401.7|82351.7|82403.1|82353.1|82403.9|82353.9|82398.8|82348.8|29
1621008480000|2021-05-14 16:08:00|82402.4|82352.4|82402.8|82352.8|82404.1|82354.1|82400.3|82350.3|22
1621008490000|2021-05-14 16:08:10|82402.7|82352.7|82404|82354|82404.5|82354.5|82402.4|82352.4|24
1621008500000|2021-05-14 16:08:20|82403.6|82353.6|82406.5|82356.5|82406.7|82356.7|82401.1|82351.1|35
1621008510000|2021-05-14 16:08:30|82406.9|82356.9|82407.4|82357.4|82409|82359|82406.2|82356.2|25
1621008520000|2021-05-14 16:08:40|82407.2|82357.2|82411.6|82361.6|82414.7|82364.7|82407.2|82357.2|48
1621008530000|2021-05-14 16:08:50|82412.6|82362.6|82407.5|82357.5|82414.7|82364.7|82407.5|82357.5|38
1621008540000|2021-05-14 16:09:00|82405.7|82355.7|82403.8|82353.8|82408.9|82358.9|82402.5|82352.5|49
1621008550000|2021-05-14 16:09:10|82403.4|82353.4|82406.1|82356.1|82409.2|82368.1|82391.6|82353.3|37
1621008560000|2021-05-14 16:09:20|82406|82356|82404.8|82354.8|82406.2|82356.2|82404.8|82354.8|33
1621008570000|2021-05-14 16:09:30|82407.6|82357.6|82404.3|82354.3|82407.7|82357.7|82403.5|82353.5|26
1621008580000|2021-05-14 16:09:40|82404.4|82354.4|82403.1|82353.1|82404.8|82354.8|82402.2|82352.2|32
1621008590000|2021-05-14 16:09:50|82403.3|82353.3|82403.2|82353.2|82403.5|82353.5|82402.4|82352.4|16
1621008600000|2021-05-14 16:10:00|82402.9|82352.9|82404|82354|82404.6|82354.6|82402.6|82352.6|23
1621008610000|2021-05-14 16:10:10|82404.3|82354.3|82403.7|82353.7|82405.9|82355.9|82401.6|82351.6|30
1621008620000|2021-05-14 16:10:20|82404.3|82354.3|82403.3|82353.3|82407.9|82357.9|82401.8|82351.8|31
1621008630000|2021-05-14 16:10:30|82404.5|82354.5|82406.7|82356.7|82407.4|82357.4|82402.6|82352.6|41
1621008640000|2021-05-14 16:10:40|82406.5|82356.5|82400.6|82350.6|82406.5|82356.5|82399.9|82349.9|44
1621008650000|2021-05-14 16:10:50|82400.8|82350.8|82402.2|82352.2|82402.9|82352.9|82400.8|82350.8|26
1621008660000|2021-05-14 16:11:00|82402|82352|82370.5|82320.5|82403|82353|82369.4|82319.4|41
1621008670000|2021-05-14 16:11:10|82370.3|82320.3|82369.2|82319.2|82371.7|82321.7|82369.1|82319.1|41
1621008680000|2021-05-14 16:11:20|82369.1|82319.1|82377.6|82327.6|82377.6|82327.6|82369.1|82319.1|41
1621008690000|2021-05-14 16:11:30|82379.3|82329.3|82376.4|82326.4|82384.1|82334.1|82374.3|82324.3|69
1621008700000|2021-05-14 16:11:40|82376.8|82326.8|82368.9|82318.9|82376.8|82326.8|82368.5|82318.5|55
1621008710000|2021-05-14 16:11:50|82369.7|82319.7|82368.9|82318.9|82370.9|82320.9|82368.8|82318.8|38
1621008720000|2021-05-14 16:12:00|82369.1|82319.1|82367.8|82317.8|82369.1|82319.1|82367.5|82317.5|23
1621008730000|2021-05-14 16:12:10|82368.7|82318.7|82368.1|82318.1|82368.7|82318.7|82367.1|82317.1|14
1621008740000|2021-05-14 16:12:20|82368.3|82318.3|82368.8|82318.8|82369.2|82319.2|82367.3|82317.3|24
1621008750000|2021-05-14 16:12:30|82369.3|82319.3|82370.3|82320.3|82370.5|82320.5|82368.5|82318.5|28
1621008760000|2021-05-14 16:12:40|82370.1|82320.1|82366.2|82316.2|82370.1|82320.1|82363.3|82313.3|32
1621008770000|2021-05-14 16:12:50|82366.1|82316.1|82367|82317|82368.5|82318.5|82366.1|82316.1|33
1621008780000|2021-05-14 16:13:00|82367.1|82317.1|82370.7|82320.7|82371.1|82321.1|82367.1|82317.1|40
1621008790000|2021-05-14 16:13:10|82371.3|82321.3|82377.1|82327.1|82378.4|82328.4|82371.1|82321.1|39
1621008800000|2021-05-14 16:13:20|82377.2|82327.2|82377.3|82327.3|82378.2|82328.2|82376.5|82326.5|23
1621008810000|2021-05-14 16:13:30|82377|82327|82375.2|82325.2|82380.3|82330.3|82374.4|82324.4|37
1621008820000|2021-05-14 16:13:40|82374.7|82324.7|82371.1|82321.1|82374.7|82324.7|82370.4|82320.4|32
1621008830000|2021-05-14 16:13:50|82372.2|82322.2|82376|82326|82376.4|82326.4|82371.1|82321.1|42
1621008840000|2021-05-14 16:14:00|82375.9|82325.9|82374.3|82324.3|82376.3|82326.3|82374.3|82324.3|28
1621008850000|2021-05-14 16:14:10|82374.8|82324.8|82374.8|82324.8|82375.2|82325.2|82373.3|82323.3|30
1621008860000|2021-05-14 16:14:20|82374.5|82324.5|82374|82324|82374.8|82324.8|82373.9|82323.9|15
1621008870000|2021-05-14 16:14:30|82374.3|82324.3|82374.4|82324.4|82376.1|82326.1|82374.2|82324.2|17
1621008880000|2021-05-14 16:14:40|82374.8|82324.8|82374.1|82324.1|82376.6|82326.6|82374|82324|31
1621008890000|2021-05-14 16:14:50|82375.3|82325.3|82374.6|82324.6|82376.4|82326.4|82374.5|82324.5|19
1621008900000|2021-05-14 16:15:00|82375.1|82325.1|82379.1|82329.1|82380.3|82330.3|82374.5|82324.5|35
1621008910000|2021-05-14 16:15:10|82378.7|82328.7|82380.3|82330.3|82385.3|82335.3|82378.7|82328.7|27
1621008920000|2021-05-14 16:15:20|82380.4|82330.4|82380.6|82330.6|82385.5|82335.5|82379.3|82329.3|35
1621008930000|2021-05-14 16:15:30|82380.5|82330.5|82381.5|82331.5|82382|82332|82379.9|82329.9|30
1621008940000|2021-05-14 16:15:40|82381.9|82331.9|82389.7|82339.7|82396.2|82346.2|82381.1|82331.1|41
1621008950000|2021-05-14 16:15:50|82389.1|82339.1|82388.8|82338.8|82391.5|82341.5|82387.8|82337.8|45
1621008960000|2021-05-14 16:16:00|82388.6|82338.6|82387.5|82337.5|82389.7|82339.7|82386.3|82336.3|35
1621008970000|2021-05-14 16:16:10|82387.6|82337.6|82385.5|82335.5|82388.9|82338.9|82385.5|82335.5|28
1621008980000|2021-05-14 16:16:20|82386.4|82336.4|82389.3|82339.3|82389.7|82339.7|82386.4|82336.4|22
1621008990000|2021-05-14 16:16:30|82388.9|82338.9|82391.1|82341.1|82395.1|82345.1|82388.8|82338.8|36
1621009000000|2021-05-14 16:16:40|82391.2|82341.2|82389.4|82339.4|82391.3|82341.3|82387.4|82337.4|35
1621009010000|2021-05-14 16:16:50|82389.3|82339.3|82388|82338|82389.9|82339.9|82387.7|82337.7|22
1621009020000|2021-05-14 16:17:00|82388.1|82338.1|82386.2|82336.2|82388.4|82338.4|82385.3|82335.3|30
1621009030000|2021-05-14 16:17:10|82386.8|82336.8|82388|82338|82389.5|82339.5|82386.3|82336.3|22
1621009040000|2021-05-14 16:17:20|82388.7|82338.7|82389.6|82339.6|82390.2|82340.2|82385.7|82335.7|41
1621009050000|2021-05-14 16:17:30|82389|82339|82386.7|82336.7|82389|82339|82384.2|82334.2|35
1621009060000|2021-05-14 16:17:40|82387.1|82337.1|82388|82338|82388|82338|82386.7|82336.7|21
1621009070000|2021-05-14 16:17:50|82388.1|82338.1|82389.4|82339.4|82390.6|82340.6|82386.1|82336.1|28
1621009080000|2021-05-14 16:18:00|82389.7|82339.7|82384.3|82334.3|82390.8|82340.8|82382.2|82332.2|37
1621009090000|2021-05-14 16:18:10|82382.6|82332.6|82381.1|82331.1|82383.8|82333.8|82380|82330|38
1621009100000|2021-05-14 16:18:20|82381.2|82331.2|82383.8|82333.8|82383.8|82333.8|82381.1|82331.1|22
1621009110000|2021-05-14 16:18:30|82384|82334|82383.5|82333.5|82385.9|82335.9|82383.4|82333.4|25
1621009120000|2021-05-14 16:18:40|82383.9|82333.9|82385.2|82335.2|82386.4|82336.4|82383.9|82333.9|36
1621009130000|2021-05-14 16:18:50|82385.1|82335.1|82382.7|82332.7|82385.8|82335.8|82381.6|82331.6|33
1621009140000|2021-05-14 16:19:00|82381.5|82331.5|82383.3|82333.3|82384.6|82334.6|82375.4|82325.4|70
1621009150000|2021-05-14 16:19:10|82382.5|82332.5|82378.5|82328.5|82384.5|82334.5|82376.6|82326.6|45
1621009160000|2021-05-14 16:19:20|82378.7|82328.7|82386|82336|82387.9|82337.9|82378.7|82328.7|47
1621009170000|2021-05-14 16:19:30|82386.8|82336.8|82392.2|82342.2|82394.2|82344.2|82384.5|82334.5|54
1621009180000|2021-05-14 16:19:40|82391.5|82341.5|82388.7|82338.7|82395|82345|82386.9|82336.9|50
1621009190000|2021-05-14 16:19:50|82388.6|82338.6|82388.4|82338.4|82389.9|82339.9|82388.1|82338.1|25
1621009200000|2021-05-14 16:20:00|82388.5|82338.5|82388.2|82338.2|82389.5|82339.5|82387.3|82337.3|30
1621009210000|2021-05-14 16:20:10|82388.3|82338.3|82387.7|82337.7|82388.9|82338.9|82386.9|82336.9|29
1621009220000|2021-05-14 16:20:20|82387.8|82337.8|82389.5|82339.5|82390.3|82340.3|82387.3|82337.3|26
1621009230000|2021-05-14 16:20:30|82391.2|82341.2|82393|82343|82393|82343|82389.7|82339.7|15
1621009240000|2021-05-14 16:20:40|82393.5|82343.5|82393.2|82343.2|82394.1|82344.1|82390.2|82340.2|24
1621009250000|2021-05-14 16:20:50|82392.7|82342.7|82389.6|82339.6|82394.4|82344.4|82389|82339|35
1621009260000|2021-05-14 16:21:00|82390.4|82340.4|82389.9|82339.9|82390.7|82340.7|82389.4|82339.4|21
1621009270000|2021-05-14 16:21:10|82389.7|82339.7|82391.9|82341.9|82391.9|82341.9|82389|82339|23
1621009280000|2021-05-14 16:21:20|82392|82342|82390.1|82340.1|82392.1|82342.1|82389.9|82339.9|18
1621009290000|2021-05-14 16:21:30|82390.2|82340.2|82390|82340|82390.2|82340.2|82389.4|82339.4|15
1621009300000|2021-05-14 16:21:40|82389.9|82339.9|82387.3|82337.3|82390.9|82340.9|82385.8|82335.8|32
1621009310000|2021-05-14 16:21:50|82387|82337|82386.2|82336.2|82389.4|82339.4|82385.4|82335.4|25
1621009320000|2021-05-14 16:22:00|82386.3|82336.3|82384.8|82334.8|82386.4|82336.4|82383|82333|32
1621009330000|2021-05-14 16:22:10|82385.1|82335.1|82384.4|82334.4|82386.4|82336.4|82384.4|82334.4|30
1621009340000|2021-05-14 16:22:20|82384.7|82334.7|82382.1|82332.1|82385.6|82335.6|82381.8|82331.8|27
1621009350000|2021-05-14 16:22:30|82382|82332|82383.2|82333.2|82384.7|82334.7|82382|82332|20
1621009360000|2021-05-14 16:22:40|82383.1|82333.1|82387.2|82337.2|82388.8|82338.8|82382.3|82332.3|45
1621009370000|2021-05-14 16:22:50|82386.9|82336.9|82386.6|82336.6|82387.6|82337.6|82385.9|82335.9|19
1621009380000|2021-05-14 16:23:00|82386.8|82336.8|82390.1|82340.1|82390.1|82340.1|82386.1|82336.1|26
1621009390000|2021-05-14 16:23:10|82390|82340|82391.7|82341.7|82392.4|82342.4|82388.8|82338.8|26
1621009400000|2021-05-14 16:23:20|82391.9|82341.9|82394.4|82344.4|82394.4|82344.4|82391.8|82341.8|26
1621009410000|2021-05-14 16:23:30|82395.1|82345.1|82397|82347|82397.3|82347.3|82394.8|82344.8|23
1621009420000|2021-05-14 16:23:40|82396.9|82346.9|82397.9|82347.9|82398.8|82348.8|82396.8|82346.8|24
1621009430000|2021-05-14 16:23:50|82398.1|82348.1|82397.8|82347.8|82399|82349|82396.4|82346.4|33
1621009440000|2021-05-14 16:24:00|82398.6|82348.6|82398.9|82348.9|82399.3|82349.3|82396.9|82346.9|34
1621009450000|2021-05-14 16:24:10|82398.5|82348.5|82399.2|82349.2|82399.5|82349.5|82397|82347|27
1621009460000|2021-05-14 16:24:20|82397.9|82347.9|82398.2|82348.2|82398.8|82348.8|82397.3|82347.3|27
1621009470000|2021-05-14 16:24:30|82398|82348|82398.3|82348.3|82399.4|82349.4|82396.1|82346.1|24
1621009480000|2021-05-14 16:24:40|82398.6|82348.6|82398.6|82348.6|82399.2|82349.2|82398.2|82348.2|19
1621009490000|2021-05-14 16:24:50|82399|82349|82400.1|82350.1|82400.3|82350.3|82398.6|82348.6|23
1621009500000|2021-05-14 16:25:00|82400|82350|82399.2|82349.2|82400|82350|82396.2|82346.2|29
1621009510000|2021-05-14 16:25:10|82399.4|82349.4|82395.1|82345.1|82400|82350|82395.1|82345.1|32
1621009520000|2021-05-14 16:25:20|82394.8|82344.8|82394.8|82344.8|82396.9|82346.9|82394.8|82344.8|18
1621009530000|2021-05-14 16:25:30|82395.5|82345.5|82397.9|82347.9|82398.4|82348.4|82395.5|82345.5|36
1621009540000|2021-05-14 16:25:40|82398.2|82348.2|82400.2|82350.2|82400.5|82350.5|82397|82347|35
1621009550000|2021-05-14 16:25:50|82400.4|82350.4|82398.7|82348.7|82400.4|82350.4|82397.8|82347.8|19
1621009560000|2021-05-14 16:26:00|82398.6|82348.6|82399|82349|82402.4|82352.4|82398.1|82348.1|24
1621009570000|2021-05-14 16:26:10|82399.1|82349.1|82401|82351|82401.3|82351.3|82398.7|82348.7|25
1621009580000|2021-05-14 16:26:20|82402.3|82352.3|82401.4|82351.4|82402.5|82352.5|82400.9|82350.9|22
1621009590000|2021-05-14 16:26:30|82401.3|82351.3|82403.8|82353.8|82403.8|82353.8|82401.2|82351.2|19
1621009600000|2021-05-14 16:26:40|82403.5|82353.5|82403.7|82353.7|82404.1|82354.1|82401.7|82351.7|16
1621009610000|2021-05-14 16:26:50|82403.8|82353.8|82398.9|82348.9|82403.8|82353.8|82398.7|82348.7|14
1621009620000|2021-05-14 16:27:00|82399|82349|82400.2|82350.2|82400.9|82350.9|82398.8|82348.8|26
1621009630000|2021-05-14 16:27:10|82400.8|82350.8|82399.6|82349.6|82401.4|82351.4|82399.3|82349.3|25
1621009640000|2021-05-14 16:27:20|82400.1|82350.1|82401.5|82351.5|82401.5|82351.5|82399.9|82349.9|20
1621009650000|2021-05-14 16:27:30|82399.8|82349.8|82397.4|82347.4|82400|82350|82397.4|82347.4|27
1621009660000|2021-05-14 16:27:40|82397.2|82347.2|82396.6|82346.6|82397.2|82347.2|82395.5|82345.5|15
1621009670000|2021-05-14 16:27:50|82396.8|82346.8|82396.9|82346.9|82398.4|82348.4|82396.3|82346.3|18
1621009680000|2021-05-14 16:28:00|82397.3|82347.3|82395.3|82345.3|82397.4|82347.4|82395.1|82345.1|14
1621009690000|2021-05-14 16:28:10|82396.1|82346.1|82400.2|82350.2|82400.5|82350.5|82395.7|82345.7|24
1621009700000|2021-05-14 16:28:20|82400.3|82350.3|82400|82350|82400.3|82350.3|82399.2|82349.2|19
1621009710000|2021-05-14 16:28:30|82400.1|82350.1|82401.8|82351.8|82402.4|82352.4|82399.5|82349.5|26
1621009720000|2021-05-14 16:28:40|82401.7|82351.7|82400.5|82350.5|82402.5|82352.5|82399.3|82349.3|35
1621009730000|2021-05-14 16:28:50|82400.8|82350.8|82397.8|82347.8|82400.8|82350.8|82397.8|82347.8|21
1621009740000|2021-05-14 16:29:00|82397.6|82347.6|82396|82346|82398.8|82348.8|82395|82345|34
1621009750000|2021-05-14 16:29:10|82395.6|82345.6|82396.6|82346.6|82397.2|82347.2|82395.6|82345.6|25
1621009760000|2021-05-14 16:29:20|82396.9|82346.9|82395.2|82345.2|82398.2|82348.2|82393.3|82343.3|26
1621009770000|2021-05-14 16:29:30|82395.3|82345.3|82395.1|82345.1|82395.7|82345.7|82393.7|82343.7|28
1621009780000|2021-05-14 16:29:40|82395.3|82345.3|82380.5|82330.5|82396.2|82346.2|82369.2|82319.2|44
1621009790000|2021-05-14 16:29:50|82382.2|82332.2|82381.4|82331.4|82382.8|82332.8|82380.6|82330.6|27
1621009800000|2021-05-14 16:30:00|82380.9|82330.9|82383.7|82333.7|82383.9|82333.9|82379.9|82329.9|44
1621009810000|2021-05-14 16:30:10|82384.2|82334.2|82384.1|82334.1|82385.2|82335.2|82382.7|82332.7|29
1621009820000|2021-05-14 16:30:20|82384|82334|82381.1|82331.1|82384.6|82334.6|82380.7|82330.7|28
1621009830000|2021-05-14 16:30:30|82382.2|82332.2|82383.6|82333.6|82384.9|82334.9|82381.2|82331.2|40
1621009840000|2021-05-14 16:30:40|82383.7|82333.7|82386.2|82336.2|82387.1|82337.1|82383.6|82333.6|29
1621009850000|2021-05-14 16:30:50|82386.4|82336.4|82381|82331|82387.1|82337.1|82380.3|82330.3|26
1621009860000|2021-05-14 16:31:00|82381.3|82331.3|82382.4|82332.4|82383.4|82333.4|82381.1|82331.1|26
1621009870000|2021-05-14 16:31:10|82382.9|82332.9|82382.4|82332.4|82383.3|82333.3|82382|82332|17
1621009880000|2021-05-14 16:31:20|82382.6|82332.6|82382.9|82332.9|82383|82333|82382.1|82332.1|9
1621009890000|2021-05-14 16:31:30|82383|82333|82383.1|82333.1|82383.1|82333.1|82382.4|82332.4|7
1621009900000|2021-05-14 16:31:40|82383|82333|82384.3|82334.3|82386.6|82336.6|82381.9|82331.9|38
1621009910000|2021-05-14 16:31:50|82384|82334|82385.2|82335.2|82386.1|82336.1|82384|82334|30
1621009920000|2021-05-14 16:32:00|82385.3|82335.3|82385.4|82335.4|82386.7|82336.7|82384.1|82334.1|27
1621009930000|2021-05-14 16:32:10|82385.1|82335.1|82385.8|82335.8|82386.2|82336.2|82385.1|82335.1|8
1621009940000|2021-05-14 16:32:20|82385.9|82335.9|82387.4|82337.4|82387.8|82337.8|82385.6|82335.6|18
1621009950000|2021-05-14 16:32:30|82386.9|82336.9|82387.4|82337.4|82388.7|82338.7|82386.2|82336.2|16
1621009960000|2021-05-14 16:32:40|82387.9|82337.9|82386.9|82336.9|82388.3|82338.3|82386.6|82336.6|10
1621009970000|2021-05-14 16:32:50|82386.8|82336.8|82386|82336|82388.2|82338.2|82385.3|82335.3|21
1621009980000|2021-05-14 16:33:00|82385.8|82335.8|82386.3|82336.3|82389.1|82339.1|82384.5|82334.5|34
1621009990000|2021-05-14 16:33:10|82385.4|82335.4|82385.6|82335.6|82385.7|82335.7|82384.6|82334.6|16
1621010000000|2021-05-14 16:33:20|82385.5|82335.5|82387.1|82337.1|82387.5|82337.5|82384.4|82334.4|12
1621010010000|2021-05-14 16:33:30|82386|82336|82388.2|82338.2|82388.2|82338.2|82386|82336|17
1621010020000|2021-05-14 16:33:40|82388.3|82338.3|82391|82341|82391.9|82341.9|82388.3|82338.3|27
1621010030000|2021-05-14 16:33:50|82390.8|82340.8|82389.5|82339.5|82390.8|82340.8|82389.3|82339.3|16
1621010040000|2021-05-14 16:34:00|82389.7|82339.7|82389.9|82339.9|82389.9|82339.9|82389.3|82339.3|5
1621010050000|2021-05-14 16:34:10|82390|82340|82390.9|82340.9|82391|82341|82389.9|82339.9|23
1621010060000|2021-05-14 16:34:20|82391|82341|82389.6|82339.6|82392.6|82342.6|82389.2|82339.2|23
1621010070000|2021-05-14 16:34:30|82389.1|82339.1|82391.7|82341.7|82392.4|82342.4|82389|82339|18
1621010080000|2021-05-14 16:34:40|82391.6|82341.6|82394|82344|82394|82344|82390.7|82340.7|19
1621010090000|2021-05-14 16:34:50|82393.9|82343.9|82391.4|82341.4|82393.9|82343.9|82389.5|82339.5|26
1621010100000|2021-05-14 16:35:00|82391.1|82341.1|82396.1|82346.1|82398|82348|82390.1|82340.1|33
1621010110000|2021-05-14 16:35:10|82396.6|82346.6|82393.9|82343.9|82397.7|82347.7|82393.9|82343.9|24
1621010120000|2021-05-14 16:35:20|82393.5|82343.5|82393.4|82343.4|82394.2|82344.2|82393.3|82343.3|23
1621010130000|2021-05-14 16:35:30|82393.3|82343.3|82396.7|82346.7|82400.1|82350.1|82392.4|82342.4|42
1621010140000|2021-05-14 16:35:40|82396.8|82346.8|82397.9|82347.9|82399.3|82349.3|82395|82345|39
1621010150000|2021-05-14 16:35:50|82398.8|82348.8|82398.9|82348.9|82400.1|82350.1|82397.5|82347.5|23
1621010160000|2021-05-14 16:36:00|82398.5|82348.5|82403.7|82353.7|82403.7|82353.7|82397.1|82347.1|42
1621010170000|2021-05-14 16:36:10|82405.1|82355.1|82400.4|82350.4|82405.3|82355.3|82399.6|82349.6|34
1621010180000|2021-05-14 16:36:20|82400.5|82350.5|82397.5|82347.5|82400.5|82350.5|82396.6|82346.6|35
1621010190000|2021-05-14 16:36:30|82397.4|82347.4|82398|82348|82398.7|82348.7|82397.4|82347.4|20
1621010200000|2021-05-14 16:36:40|82398.1|82348.1|82394.3|82344.3|82398.7|82348.7|82393.4|82343.4|29
1621010210000|2021-05-14 16:36:50|82395.1|82345.1|82399.6|82349.6|82400.6|82350.6|82393.8|82343.8|32
1621010220000|2021-05-14 16:37:00|82400|82350|82399|82349|82400|82350|82397.8|82347.8|25
1621010230000|2021-05-14 16:37:10|82399.3|82349.3|82400.3|82350.3|82401.9|82351.9|82399.3|82349.3|37
1621010240000|2021-05-14 16:37:20|82399.8|82349.8|82404.2|82354.2|82405.6|82355.6|82399.3|82349.3|36
1621010250000|2021-05-14 16:37:30|82403.6|82353.6|82403.4|82353.4|82403.9|82353.9|82402|82352|33
1621010260000|2021-05-14 16:37:40|82404|82354|82404.7|82354.7|82405.9|82355.9|82402.9|82352.9|25
1621010270000|2021-05-14 16:37:50|82405.2|82355.2|82409.4|82359.4|82409.4|82359.4|82405|82355|22
1621010280000|2021-05-14 16:38:00|82408.8|82358.8|82407|82357|82408.8|82358.8|82406.3|82356.3|19
1621010290000|2021-05-14 16:38:10|82407.4|82357.4|82406.5|82356.5|82410|82360|82405|82355|44
1621010300000|2021-05-14 16:38:20|82407|82357|82410.4|82360.4|82410.4|82360.4|82406.3|82356.3|48
1621010310000|2021-05-14 16:38:30|82410.7|82360.7|82423|82373|82423.1|82373.1|82407.2|82357.2|55
1621010320000|2021-05-14 16:38:40|82423.5|82373.5|82423.5|82373.5|82425.4|82375.4|82421.2|82371.2|35
1621010330000|2021-05-14 16:38:50|82422.4|82372.4|82429.7|82379.7|82430.6|82380.6|82422.1|82372.1|45
1621010340000|2021-05-14 16:39:00|82429.8|82379.8|82424.1|82374.1|82430.3|82380.3|82423.7|82373.7|32
1621010350000|2021-05-14 16:39:10|82424|82374|82424.8|82374.8|82427.1|82377.1|82423.7|82373.7|29
1621010360000|2021-05-14 16:39:20|82425.1|82375.1|82424.2|82374.2|82425.2|82375.2|82423.1|82373.1|24
1621010370000|2021-05-14 16:39:30|82424.3|82374.3|82424|82374|82425|82375|82424|82374|16
1621010380000|2021-05-14 16:39:40|82424.1|82374.1|82425.5|82375.5|82426.1|82376.1|82424.1|82374.1|17
1621010390000|2021-05-14 16:39:50|82425.4|82375.4|82424|82374|82425.8|82375.8|82423|82373|23
1621010400000|2021-05-14 16:40:00|82424.2|82374.2|82420.9|82370.9|82424.2|82374.2|82418.9|82368.9|28
1621010410000|2021-05-14 16:40:10|82421|82371|82419.8|82369.8|82422.2|82372.2|82419.1|82369.1|20
1621010420000|2021-05-14 16:40:20|82419.9|82369.9|82415.9|82365.9|82420.5|82370.5|82415.7|82365.7|30
1621010430000|2021-05-14 16:40:30|82415.8|82365.8|82417.8|82367.8|82418.1|82368.1|82415.6|82365.6|20
1621010440000|2021-05-14 16:40:40|82417.9|82367.9|82415.9|82365.9|82417.9|82367.9|82414.9|82364.9|21
1621010450000|2021-05-14 16:40:50|82417.2|82367.2|82416.3|82366.3|82417.2|82367.2|82415.3|82365.3|15
1621010460000|2021-05-14 16:41:00|82416|82366|82412.1|82362.1|82416|82366|82408.7|82358.7|34
1621010470000|2021-05-14 16:41:10|82412.7|82362.7|82414|82364|82415.2|82365.2|82412.6|82362.6|25
1621010480000|2021-05-14 16:41:20|82414.1|82364.1|82415.1|82365.1|82415.8|82365.8|82413.6|82363.6|26
1621010490000|2021-05-14 16:41:30|82414.9|82364.9|82418.6|82368.6|82419.6|82369.6|82414.8|82364.8|44
1621010500000|2021-05-14 16:41:40|82419.5|82369.5|82415.5|82365.5|82419.8|82369.8|82415|82365|24
1621010510000|2021-05-14 16:41:50|82417.6|82367.6|82416.4|82366.4|82417.8|82367.8|82415.9|82365.9|19
1621010520000|2021-05-14 16:42:00|82416|82366|82414|82364|82418|82368|82410.5|82360.5|38
1621010530000|2021-05-14 16:42:10|82414.3|82364.3|82413.6|82363.6|82414.7|82364.7|82412.1|82362.1|24
1621010540000|2021-05-14 16:42:20|82413|82363|82412.8|82362.8|82413.5|82363.5|82412.2|82362.2|16
1621010550000|2021-05-14 16:42:30|82412.7|82362.7|82418.3|82368.3|82418.3|82368.3|82412.7|82362.7|39
1621010560000|2021-05-14 16:42:40|82417.6|82367.6|82417.4|82367.4|82418.6|82368.6|82415.3|82365.3|30
1621010570000|2021-05-14 16:42:50|82418.2|82368.2|82417.5|82367.5|82418.7|82368.7|82416.6|82366.6|30
1621010580000|2021-05-14 16:43:00|82417.4|82367.4|82420.5|82370.5|82420.8|82370.8|82416|82366|23
1621010590000|2021-05-14 16:43:10|82419.7|82369.7|82422.4|82372.4|82423.3|82373.3|82419.7|82369.7|25
1621010600000|2021-05-14 16:43:20|82422.8|82372.8|82420.5|82370.5|82422.8|82372.8|82419.8|82369.8|17
1621010610000|2021-05-14 16:43:30|82420.8|82370.8|82425.3|82375.3|82425.7|82375.7|82419.6|82369.6|27
1621010620000|2021-05-14 16:43:40|82424.1|82374.1|82421.8|82371.8|82426.6|82376.6|82421.8|82371.8|32
1621010630000|2021-05-14 16:43:50|82422.6|82372.6|82423.2|82373.2|82424.2|82374.2|82421.6|82371.6|30
1621010640000|2021-05-14 16:44:00|82423.5|82373.5|82423.4|82373.4|82425|82375|82420.7|82370.7|30
1621010650000|2021-05-14 16:44:10|82423.1|82373.1|82419.6|82369.6|82423.8|82373.8|82418.9|82368.9|31
1621010660000|2021-05-14 16:44:20|82420.7|82370.7|82418.9|82368.9|82422|82372|82415.8|82365.8|32
1621010670000|2021-05-14 16:44:30|82419.4|82369.4|82417.7|82367.7|82421.9|82371.9|82417.7|82367.7|42
1621010680000|2021-05-14 16:44:40|82418.6|82368.6|82419.6|82369.6|82424.7|82374.7|82417.7|82367.7|39
1621010690000|2021-05-14 16:44:50|82418.7|82368.7|82416.1|82366.1|82420.3|82370.3|82416.1|82366.1|24
1621010700000|2021-05-14 16:45:00|82416|82366|82418.4|82368.4|82420|82370|82416|82366|30
1621010710000|2021-05-14 16:45:10|82418.1|82368.1|82416.2|82366.2|82418.5|82368.5|82416.2|82366.2|24
1621010720000|2021-05-14 16:45:20|82415.7|82365.7|82418.1|82368.1|82418.3|82368.3|82414.9|82364.9|40
1621010730000|2021-05-14 16:45:30|82417.8|82367.8|82416.3|82366.3|82417.8|82367.8|82416|82366|23
1621010740000|2021-05-14 16:45:40|82416.2|82366.2|82419.2|82369.2|82419.9|82369.9|82416.2|82366.2|34
1621010750000|2021-05-14 16:45:50|82419.4|82369.4|82418.2|82368.2|82419.9|82369.9|82416.9|82366.9|45
1621010760000|2021-05-14 16:46:00|82418|82368|82414.8|82364.8|82418.5|82368.5|82413.1|82363.1|34
1621010770000|2021-05-14 16:46:10|82414.3|82364.3|82414.1|82364.1|82417.2|82367.2|82413.7|82363.7|42
1621010780000|2021-05-14 16:46:20|82413.7|82363.7|82412.4|82362.4|82413.7|82363.7|82411.4|82361.4|24
1621010790000|2021-05-14 16:46:30|82412.6|82362.6|82414|82364|82415.7|82365.7|82412.4|82362.4|28
1621010800000|2021-05-14 16:46:40|82413.7|82363.7|82425.8|82375.8|82429.1|82379.1|82413.7|82363.7|41
1621010810000|2021-05-14 16:46:50|82428|82378|82427.7|82377.7|82428.3|82378.3|82426|82376|39
1621010820000|2021-05-14 16:47:00|82427.6|82377.6|82433.6|82383.6|82435.9|82385.9|82427.3|82377.3|44
1621010830000|2021-05-14 16:47:10|82433.8|82383.8|82435.5|82385.5|82436.1|82386.1|82432.8|82382.8|39
1621010840000|2021-05-14 16:47:20|82436.2|82386.2|82434.6|82384.6|82436.5|82386.5|82432.7|82382.7|47
1621010850000|2021-05-14 16:47:30|82433.9|82383.9|82434.7|82384.7|82434.9|82384.9|82433.6|82383.6|25
1621010860000|2021-05-14 16:47:40|82435.4|82385.4|82435.8|82385.8|82436.3|82386.3|82433.2|82383.2|42
1621010870000|2021-05-14 16:47:50|82436.2|82386.2|82433.5|82383.5|82436.6|82386.6|82432.3|82382.3|32
1621010880000|2021-05-14 16:48:00|82433.8|82383.8|82432.8|82382.8|82434.5|82384.5|82430.6|82380.6|29
1621010890000|2021-05-14 16:48:10|82433.3|82383.3|82428.8|82378.8|82433.3|82383.3|82428|82378|25
1621010900000|2021-05-14 16:48:20|82428.7|82378.7|82429.5|82379.5|82429.5|82379.5|82428.3|82378.3|15
1621010910000|2021-05-14 16:48:30|82430.3|82380.3|82431.8|82381.8|82431.8|82381.8|82429.1|82379.1|18
1621010920000|2021-05-14 16:48:40|82432.9|82382.9|82432.4|82382.4|82436.1|82386.1|82432|82382|50
1621010930000|2021-05-14 16:48:50|82432.7|82382.7|82430.6|82380.6|82434.9|82396.8|82419.9|82378.4|37
1621010940000|2021-05-14 16:49:00|82431|82381|82430.3|82380.3|82431.3|82381.3|82429.5|82379.5|37
1621010950000|2021-05-14 16:49:10|82430.2|82380.2|82431.5|82381.5|82431.5|82381.5|82429.6|82379.6|33
1621010960000|2021-05-14 16:49:20|82431.6|82381.6|82435.1|82385.1|82435.1|82385.1|82431.1|82381.1|21
1621010970000|2021-05-14 16:49:30|82434|82384|82432.8|82382.8|82436.1|82386.1|82431.6|82381.6|32
1621010980000|2021-05-14 16:49:40|82432.3|82382.3|82431.2|82381.2|82432.7|82382.7|82430.7|82380.7|22
1621010990000|2021-05-14 16:49:50|82431.8|82381.8|82431.5|82381.5|82432.6|82382.6|82430.9|82380.9|19
1621011000000|2021-05-14 16:50:00|82430.8|82380.8|82431.2|82381.2|82432.9|82382.9|82430.8|82380.8|18
1621011010000|2021-05-14 16:50:10|82430.8|82380.8|82430|82380|82431.3|82381.3|82429.8|82379.8|22
1621011020000|2021-05-14 16:50:20|82430.6|82380.6|82429.9|82379.9|82430.6|82380.6|82428.3|82378.3|24
1621011030000|2021-05-14 16:50:30|82430.1|82380.1|82430|82380|82430.6|82389.4|82414.4|82376.5|36
1621011040000|2021-05-14 16:50:40|82429.4|82379.4|82426.9|82376.9|82430.1|82380.1|82426.9|82376.9|40
1621011050000|2021-05-14 16:50:50|82425.7|82375.7|82408.9|82383.9|82427.5|82389.3|82408|82372.8|55
1621011060000|2021-05-14 16:51:00|82419.7|82369.7|82420.4|82370.4|82420.8|82370.8|82417.4|82367.4|41
1621011070000|2021-05-14 16:51:10|82420.6|82370.6|82420.1|82370.1|82421.3|82371.3|82419.9|82369.9|19
1621011080000|2021-05-14 16:51:20|82420.2|82370.2|82421.1|82371.1|82421.3|82371.3|82419.6|82369.6|12
1621011090000|2021-05-14 16:51:30|82422.2|82372.2|82425.6|82375.6|82427.4|82377.4|82421.9|82371.9|41
1621011100000|2021-05-14 16:51:40|82425.8|82375.8|82425.3|82375.3|82426.2|82376.2|82424.6|82374.6|26
1621011110000|2021-05-14 16:51:50|82425.7|82375.7|82425.9|82375.9|82426.4|82376.4|82424.8|82374.8|31
1621011120000|2021-05-14 16:52:00|82425.8|82375.8|82425.9|82375.9|82426.5|82376.5|82424.3|82374.3|32
1621011130000|2021-05-14 16:52:10|82426|82376|82426.3|82376.3|82427.9|82377.9|82425.3|82375.3|39
1621011140000|2021-05-14 16:52:20|82425.8|82375.8|82428.9|82378.9|82428.9|82378.9|82425|82375|41
1621011150000|2021-05-14 16:52:30|82429|82379|82428|82378|82430.2|82380.2|82426|82376|32
1621011160000|2021-05-14 16:52:40|82428.5|82378.5|82431.9|82381.9|82432.7|82382.7|82422.4|82372.4|47
1621011170000|2021-05-14 16:52:50|82432.2|82382.2|82430.7|82380.7|82432.2|82382.2|82430.3|82380.3|19
1621011180000|2021-05-14 16:53:00|82430.8|82380.8|82417.2|82392.2|82432.3|82392.4|82415.7|82380.4|26
1621011190000|2021-05-14 16:53:10|82417.6|82392.6|82418.3|82393.3|82418.7|82393.7|82415.3|82390.3|36
1621011200000|2021-05-14 16:53:20|82418.6|82393.6|82417.1|82392.1|82418.9|82393.9|82416.4|82391.4|35
1621011210000|2021-05-14 16:53:30|82417.3|82392.3|82417.3|82392.3|82429.6|82392.9|82415.7|82377.2|30
1621011220000|2021-05-14 16:53:40|82417.7|82392.7|82429.1|82379.1|82430.9|82394.5|82416.1|82375.4|40
1621011230000|2021-05-14 16:53:50|82415.9|82390.9|82417.7|82392.7|82432.3|82393.8|82415.4|82377.1|37
1621011240000|2021-05-14 16:54:00|82417.3|82392.3|82418.8|82393.8|82430.5|82393.8|82416.2|82377.7|31
1621011250000|2021-05-14 16:54:10|82416.9|82391.9|82429.3|82379.3|82431.4|82391.9|82416.9|82379.3|26
1621011260000|2021-05-14 16:54:20|82429|82379|82416.6|82391.6|82431.1|82393.9|82416|82378.8|29
1621011270000|2021-05-14 16:54:30|82416.5|82391.5|82418.2|82393.2|82428.9|82394.5|82414.7|82377.5|36
1621011280000|2021-05-14 16:54:40|82417.6|82392.6|82417.9|82392.9|82418.5|82393.5|82416|82391|32
1621011290000|2021-05-14 16:54:50|82418|82393|82417.5|82392.5|82418.7|82393.7|82415.7|82390.7|29
1621011300000|2021-05-14 16:55:00|82418.1|82393.1|82416.2|82391.2|82418.5|82393.5|82415.4|82390.4|29
1621011310000|2021-05-14 16:55:10|82417.8|82392.8|82431.3|82381.3|82431.5|82392.8|82414.1|82378.4|39
1621011320000|2021-05-14 16:55:20|82416.1|82391.1|82411.9|82386.9|82431.3|82392.5|82410.2|82378.7|54
1621011330000|2021-05-14 16:55:30|82411.3|82386.3|82412.8|82387.8|82426.7|82388.7|82409.7|82374.3|31
1621011340000|2021-05-14 16:55:40|82413|82388|82413.4|82388.4|82416.2|82391.2|82412.8|82387.8|23
1621011350000|2021-05-14 16:55:50|82413.3|82388.3|82412.2|82387.2|82414.1|82389.1|82412.2|82387.2|19
1621011360000|2021-05-14 16:56:00|82411.2|82386.2|82426.3|82376.3|82427.8|82389.4|82410.6|82374.6|41
1621011370000|2021-05-14 16:56:10|82426.5|82376.5|82428.4|82378.4|82428.9|82378.9|82425.7|82375.7|25
1621011380000|2021-05-14 16:56:20|82428.3|82378.3|82428.1|82378.1|82429.5|82379.5|82427.3|82377.3|14
1621011390000|2021-05-14 16:56:30|82427.6|82377.6|82430.8|82380.8|82432.4|82382.4|82427.2|82377.2|23
1621011400000|2021-05-14 16:56:40|82431.3|82381.3|82427.7|82377.7|82431.5|82381.5|82427.2|82377.2|25
1621011410000|2021-05-14 16:56:50|82427.4|82377.4|82409.6|82384.6|82428.9|82386.2|82409.2|82370.9|47
1621011420000|2021-05-14 16:57:00|82409.4|82384.4|82423.9|82373.9|82425.1|82387.5|82409|82372.7|34
1621011430000|2021-05-14 16:57:10|82424.1|82374.1|82423.5|82373.5|82424.5|82374.5|82420.9|82370.9|25
1621011440000|2021-05-14 16:57:20|82423.3|82373.3|82418.7|82368.7|82423.4|82373.4|82418.2|82368.2|40
1621011450000|2021-05-14 16:57:30|82418.8|82368.8|82419.4|82369.4|82420|82370|82418.3|82368.3|27
1621011460000|2021-05-14 16:57:40|82419.8|82369.8|82417.3|82367.3|82419.8|82369.8|82417.3|82367.3|18
1621011470000|2021-05-14 16:57:50|82417.6|82367.6|82415.5|82365.5|82417.6|82367.6|82414.8|82364.8|27
1621011480000|2021-05-14 16:58:00|82415.7|82365.7|82416.6|82366.6|82416.6|82366.6|82414.6|82364.6|27
1621011490000|2021-05-14 16:58:10|82417|82367|82414.1|82364.1|82417|82367|82413.4|82363.4|27
1621011500000|2021-05-14 16:58:20|82414.5|82364.5|82414.1|82364.1|82415.1|82365.1|82413.2|82363.2|22
1621011510000|2021-05-14 16:58:30|82414.2|82364.2|82415.7|82365.7|82415.7|82365.7|82411.9|82361.9|17
1621011520000|2021-05-14 16:58:40|82416.4|82366.4|82417.4|82367.4|82418.5|82368.5|82416|82366|27
1621011530000|2021-05-14 16:58:50|82418.1|82368.1|82415.6|82365.6|82418.1|82368.1|82415.3|82365.3|24
1621011540000|2021-05-14 16:59:00|82415.8|82365.8|82417.8|82367.8|82417.8|82367.8|82415.3|82365.3|18
1621011550000|2021-05-14 16:59:10|82417.2|82367.2|82412.9|82362.9|82419.4|82369.4|82411.7|82361.7|44
1621011560000|2021-05-14 16:59:20|82413.4|82363.4|82416|82366|82417.2|82367.2|82413.4|82363.4|45
1621011570000|2021-05-14 16:59:30|82416.4|82366.4|82410.5|82360.5|82416.4|82371.3|82396.3|82352.4|56
1621011580000|2021-05-14 16:59:40|82410.2|82360.2|82418.3|82368.3|82419.2|82380.8|82404.7|82359.7|51
1621011590000|2021-05-14 16:59:50|82418.7|82368.7|82421.7|82371.7|82421.7|82371.7|82418.2|82368.2|39
1621011600000|2021-05-14 17:00:00|82406.6|82381.6|82420.9|82370.9|82423.4|82381.6|82406.6|82370.8|42
1621011610000|2021-05-14 17:00:10|82420.8|82370.8|82418.5|82368.5|82421.2|82371.2|82418.4|82368.4|20
1621011620000|2021-05-14 17:00:20|82418.7|82368.7|82418.9|82368.9|82419.2|82369.2|82418.1|82368.1|31
1621011630000|2021-05-14 17:00:30|82419.1|82369.1|82421.9|82371.9|82421.9|82371.9|82418.8|82368.8|28
1621011640000|2021-05-14 17:00:40|82422|82372|82421.9|82371.9|82422.7|82372.7|82420.7|82370.7|36
1621011650000|2021-05-14 17:00:50|82422|82372|82421.5|82371.5|82424.6|82374.6|82421.4|82371.4|37
1621011660000|2021-05-14 17:01:00|82421.4|82371.4|82399.7|82374.7|82421.7|82378.5|82399.7|82363|43
1621011670000|2021-05-14 17:01:10|82402.6|82377.6|82418.8|82368.8|82419.6|82377.6|82398.7|82361.7|55
1621011680000|2021-05-14 17:01:20|82419|82369|82418.1|82368.1|82419.6|82369.6|82417.4|82367.4|22
1621011690000|2021-05-14 17:01:30|82417.9|82367.9|82418.2|82368.2|82419.4|82369.4|82417.9|82367.9|17
1621011700000|2021-05-14 17:01:40|82419|82369|82418.3|82368.3|82419|82369|82417|82367|27
1621011710000|2021-05-14 17:01:50|82418.1|82368.1|82401.2|82376.2|82418.8|82377.5|82400|82363.6|54
1621011720000|2021-05-14 17:02:00|82414.7|82364.7|82416.6|82366.6|82417.1|82379.8|82401.2|82363.8|63
1621011730000|2021-05-14 17:02:10|82417.2|82367.2|82415|82365|82417.2|82379.5|82403.5|82363|50
1621011740000|2021-05-14 17:02:20|82416|82366|82416.1|82366.1|82416.4|82366.4|82413.8|82363.8|55
1621011750000|2021-05-14 17:02:30|82416|82366|82415|82365|82416.9|82366.9|82414.2|82364.2|31
1621011760000|2021-05-14 17:02:40|82414.7|82364.7|82418.2|82368.2|82419.1|82369.1|82414.7|82364.7|34
1621011770000|2021-05-14 17:02:50|82418|82368|82420.1|82370.1|82420.2|82370.2|82417.4|82367.4|27
1621011780000|2021-05-14 17:03:00|82420|82370|82418.5|82368.5|82420.2|82370.2|82418.1|82368.1|29
1621011790000|2021-05-14 17:03:10|82418.3|82368.3|82417.3|82367.3|82418.6|82368.6|82416.7|82366.7|16
1621011800000|2021-05-14 17:03:20|82417.2|82367.2|82416.6|82366.6|82418.7|82368.7|82415.9|82365.9|11
1621011810000|2021-05-14 17:03:30|82417.7|82367.7|82417.8|82367.8|82418.7|82368.7|82415.9|82365.9|27
1621011820000|2021-05-14 17:03:40|82416|82366|82415.6|82365.6|82417.4|82367.4|82414.8|82364.8|33
1621011830000|2021-05-14 17:03:50|82415.5|82365.5|82415.5|82365.5|82416.6|82366.6|82415.3|82365.3|19
1621011840000|2021-05-14 17:04:00|82415.8|82365.8|82417.9|82367.9|82419.4|82369.4|82415.8|82365.8|22
1621011850000|2021-05-14 17:04:10|82417.7|82367.7|82416.1|82366.1|82419.3|82369.3|82415.9|82365.9|29
1621011860000|2021-05-14 17:04:20|82416.5|82366.5|82416.4|82366.4|82416.6|82366.6|82415.6|82365.6|26
1621011870000|2021-05-14 17:04:30|82416.5|82366.5|82415.9|82365.9|82416.7|82366.7|82415.6|82365.6|18
1621011880000|2021-05-14 17:04:40|82416.2|82366.2|82415.7|82365.7|82416.8|82366.8|82415.6|82365.6|24
1621011890000|2021-05-14 17:04:50|82415.8|82365.8|82416.4|82366.4|82417.6|82367.6|82415.7|82365.7|28
1621011900000|2021-05-14 17:05:00|82416.9|82366.9|82416|82366|82417.3|82367.3|82415.4|82365.4|28
1621011910000|2021-05-14 17:05:10|82416.4|82366.4|82421.7|82371.7|82421.7|82371.7|82416|82366|35
1621011920000|2021-05-14 17:05:20|82421.1|82371.1|82421.8|82371.8|82423.2|82373.2|82421|82371|32
1621011930000|2021-05-14 17:05:30|82422.3|82372.3|82423.3|82373.3|82423.5|82373.5|82422|82372|19
1621011940000|2021-05-14 17:05:40|82423.2|82373.2|82422.2|82372.2|82423.7|82373.7|82422.2|82372.2|9
1621011950000|2021-05-14 17:05:50|82422|82372|82420.7|82370.7|82422.5|82372.5|82420.5|82370.5|18
1621011960000|2021-05-14 17:06:00|82420.9|82370.9|82419.9|82369.9|82422|82372|82419.5|82369.5|18
1621011970000|2021-05-14 17:06:10|82420|82370|82421|82371|82423.5|82373.5|82419.7|82369.7|37
1621011980000|2021-05-14 17:06:20|82421.6|82371.6|82424.8|82374.8|82425.8|82375.8|82421.6|82371.6|39
1621011990000|2021-05-14 17:06:30|82424.7|82374.7|82424.6|82374.6|82425.6|82375.6|82423.9|82373.9|21
1621012000000|2021-05-14 17:06:40|82425.7|82375.7|82423.9|82373.9|82425.7|82375.7|82423.8|82373.8|14
1621012010000|2021-05-14 17:06:50|82424.4|82374.4|82424.4|82374.4|82424.5|82374.5|82423.2|82373.2|15
1621012020000|2021-05-14 17:07:00|82424.6|82374.6|82426.8|82376.8|82427.6|82377.6|82424.6|82374.6|23
1621012030000|2021-05-14 17:07:10|82426.9|82376.9|82426|82376|82427.3|82377.3|82425.6|82375.6|21
1621012040000|2021-05-14 17:07:20|82425.8|82375.8|82425.9|82375.9|82426.8|82376.8|82425.4|82375.4|15
1621012050000|2021-05-14 17:07:30|82426.2|82376.2|82427.6|82377.6|82429.1|82379.1|82425.5|82375.5|34
1621012060000|2021-05-14 17:07:40|82427.5|82377.5|82426.9|82376.9|82427.7|82377.7|82426.3|82376.3|24
1621012070000|2021-05-14 17:07:50|82427|82377|82427.3|82377.3|82428.7|82378.7|82426.6|82376.6|24
1621012080000|2021-05-14 17:08:00|82426.1|82376.1|82430.5|82380.5|82432.5|82382.5|82425.1|82375.1|33
1621012090000|2021-05-14 17:08:10|82430.6|82380.6|82429.8|82379.8|82431.3|82381.3|82429|82379|16
1621012100000|2021-05-14 17:08:20|82429.7|82379.7|82426|82376|82429.8|82379.8|82425.9|82375.9|23
1621012110000|2021-05-14 17:08:30|82426.4|82376.4|82429.2|82379.2|82429.2|82379.2|82424|82374|40
1621012120000|2021-05-14 17:08:40|82429.8|82379.8|82428.8|82378.8|82429.8|82379.8|82428.4|82378.4|20
1621012130000|2021-05-14 17:08:50|82428.3|82378.3|82434.8|82384.8|82435|82385|82428.1|82378.1|23
1621012140000|2021-05-14 17:09:00|82434.3|82384.3|82433.2|82383.2|82435.1|82385.1|82432.9|82382.9|33
1621012150000|2021-05-14 17:09:10|82433.3|82383.3|82436.6|82386.6|82436.8|82386.8|82432.2|82382.2|42
1621012160000|2021-05-14 17:09:20|82436.8|82386.8|82435.4|82385.4|82437.6|82387.6|82435.4|82385.4|22
1621012170000|2021-05-14 17:09:30|82436.2|82386.2|82434|82384|82436.2|82386.2|82433.5|82383.5|39
1621012180000|2021-05-14 17:09:40|82434.4|82384.4|82434.9|82384.9|82435.4|82385.4|82434.1|82384.1|20
1621012190000|2021-05-14 17:09:50|82434.7|82384.7|82434.9|82384.9|82435.9|82385.9|82433.7|82383.7|21
1621012200000|2021-05-14 17:10:00|82435.3|82385.3|82433|82383|82435.3|82385.3|82433|82383|25
1621012210000|2021-05-14 17:10:10|82431.5|82381.5|82435.4|82385.4|82435.6|82385.6|82431.5|82381.5|27
1621012220000|2021-05-14 17:10:20|82435.2|82385.2|82436|82386|82436.6|82386.6|82434.4|82384.4|36
1621012230000|2021-05-14 17:10:30|82435.8|82385.8|82436.3|82386.3|82436.7|82386.7|82434.8|82384.8|31
1621012240000|2021-05-14 17:10:40|82436.1|82386.1|82435.5|82385.5|82436.7|82386.7|82435.2|82385.2|23
1621012250000|2021-05-14 17:10:50|82435.3|82385.3|82437.7|82387.7|82438.1|82388.1|82434.8|82384.8|16
1621012260000|2021-05-14 17:11:00|82436|82386|82436.1|82386.1|82436.9|82386.9|82434.1|82384.1|36
1621012270000|2021-05-14 17:11:10|82436.4|82386.4|82434.1|82384.1|82436.4|82386.4|82434.1|82384.1|21
1621012280000|2021-05-14 17:11:20|82434|82384|82435.8|82385.8|82436.3|82386.3|82433.9|82383.9|18
1621012290000|2021-05-14 17:11:30|82436.6|82386.6|82435.7|82385.7|82436.8|82386.8|82435.4|82385.4|8
1621012300000|2021-05-14 17:11:40|82435.8|82385.8|82436.9|82386.9|82437.5|82387.5|82434.6|82384.6|16
1621012310000|2021-05-14 17:11:50|82437.1|82387.1|82436.4|82386.4|82437.8|82387.8|82435.3|82385.3|27
1621012320000|2021-05-14 17:12:00|82436.9|82386.9|82434|82384|82437.6|82387.6|82433.2|82383.2|21
1621012330000|2021-05-14 17:12:10|82434.6|82384.6|82434.2|82384.2|82434.8|82384.8|82431.7|82381.7|22
1621012340000|2021-05-14 17:12:20|82433.5|82383.5|82433.7|82383.7|82435|82385|82432.6|82382.6|17
1621012350000|2021-05-14 17:12:30|82433|82383|82434.1|82384.1|82434.4|82384.4|82432.8|82382.8|24
1621012360000|2021-05-14 17:12:40|82434.2|82384.2|82436|82386|82436.2|82386.2|82432.8|82382.8|21
1621012370000|2021-05-14 17:12:50|82436.2|82386.2|82437.1|82387.1|82438.1|82388.1|82435|82385|19
1621012380000|2021-05-14 17:13:00|82436.9|82386.9|82438.1|82388.1|82438.2|82388.2|82436.5|82386.5|19
1621012390000|2021-05-14 17:13:10|82437.8|82387.8|82437.7|82387.7|82437.8|82387.8|82436|82386|29
1621012400000|2021-05-14 17:13:20|82437.4|82387.4|82437.4|82387.4|82439.2|82389.2|82437.1|82387.1|34
1621012410000|2021-05-14 17:13:30|82437.7|82387.7|82437.6|82387.6|82438.6|82388.6|82437.6|82387.6|21
1621012420000|2021-05-14 17:13:40|82437.7|82387.7|82438.2|82388.2|82440.9|82390.9|82435.4|82385.4|43
1621012430000|2021-05-14 17:13:50|82438.1|82388.1|82438.2|82388.2|82440|82390|82437.1|82387.1|31
1621012440000|2021-05-14 17:14:00|82438.3|82388.3|82436.4|82386.4|82438.6|82388.6|82434.3|82384.3|45
1621012450000|2021-05-14 17:14:10|82437.1|82387.1|82435.6|82385.6|82437.5|82387.5|82434.5|82384.5|49
1621012460000|2021-05-14 17:14:20|82436|82386|82436.4|82386.4|82437|82387|82434.7|82384.7|20
1621012470000|2021-05-14 17:14:30|82436.3|82386.3|82437.9|82387.9|82438.9|82388.9|82436.3|82386.3|17
1621012480000|2021-05-14 17:14:40|82438|82388|82434.5|82384.5|82439.7|82389.7|82434.5|82384.5|26
1621012490000|2021-05-14 17:14:50|82435.4|82385.4|82435.2|82385.2|82437.5|82387.5|82433.8|82383.8|42
1621012500000|2021-05-14 17:15:00|82434.6|82384.6|82434.5|82384.5|82437.6|82387.6|82434.4|82384.4|28
1621012510000|2021-05-14 17:15:10|82434.4|82384.4|82438|82388|82439|82389|82434.4|82384.4|32
1621012520000|2021-05-14 17:15:20|82437.7|82387.7|82436.6|82386.6|82438.6|82388.6|82436.3|82386.3|16
1621012530000|2021-05-14 17:15:30|82437|82387|82435.9|82385.9|82437.3|82387.3|82435.9|82385.9|13
1621012540000|2021-05-14 17:15:40|82436.4|82386.4|82437.5|82387.5|82437.5|82387.5|82435.7|82385.7|10
1621012550000|2021-05-14 17:15:50|82437|82387|82433.7|82383.7|82437.3|82387.3|82433.7|82383.7|10
1621012560000|2021-05-14 17:16:00|82434.3|82384.3|82434.5|82384.5|82437|82387|82432.2|82382.2|29
1621012570000|2021-05-14 17:16:10|82433.6|82383.6|82434.3|82384.3|82437.7|82387.7|82430.1|82380.1|20
1621012580000|2021-05-14 17:16:20|82434.6|82384.6|82436.2|82386.2|82436.9|82386.9|82433.4|82383.4|27
1621012590000|2021-05-14 17:16:30|82435.7|82385.7|82435.9|82385.9|82436.7|82386.7|82435.2|82385.2|20
1621012600000|2021-05-14 17:16:40|82436.4|82386.4|82433.7|82383.7|82438.7|82388.7|82433.3|82383.3|26
1621012610000|2021-05-14 17:16:50|82433.3|82383.3|82435.7|82385.7|82437.4|82387.4|82433.3|82383.3|26
1621012620000|2021-05-14 17:17:00|82435.6|82385.6|82435.4|82385.4|82437|82387|82434.7|82384.7|18
1621012630000|2021-05-14 17:17:10|82435.7|82385.7|82434|82384|82436.8|82386.8|82433.1|82383.1|14
1621012640000|2021-05-14 17:17:20|82434.3|82384.3|82435|82385|82437.2|82387.2|82432.9|82382.9|27
1621012650000|2021-05-14 17:17:30|82435.5|82385.5|82432|82382|82436.8|82386.8|82431.8|82381.8|20
1621012660000|2021-05-14 17:17:40|82432.7|82382.7|82433.8|82383.8|82433.8|82383.8|82428|82378|33
1621012670000|2021-05-14 17:17:50|82433.4|82383.4|82429.1|82379.1|82433.8|82383.8|82428.7|82378.7|31
1621012680000|2021-05-14 17:18:00|82430.3|82380.3|82431.5|82381.5|82435.1|82385.1|82428.2|82378.2|39
1621012690000|2021-05-14 17:18:10|82434.1|82384.1|82433|82383|82435.7|82385.7|82432.9|82382.9|30
1621012700000|2021-05-14 17:18:20|82433.1|82383.1|82435.7|82385.7|82438.5|82388.5|82432.9|82382.9|38
1621012710000|2021-05-14 17:18:30|82434.8|82384.8|82430.6|82380.6|82438.8|82388.8|82425.3|82375.3|60
1621012720000|2021-05-14 17:18:40|82430.3|82380.3|82429.6|82379.6|82430.3|82380.3|82421.3|82371.3|50
1621012730000|2021-05-14 17:18:50|82428.8|82378.8|82428.3|82378.3|82430|82380|82428|82378|35
1621012740000|2021-05-14 17:19:00|82428.5|82378.5|82429.4|82379.4|82430.5|82380.5|82428.5|82378.5|22
1621012750000|2021-05-14 17:19:10|82429.8|82379.8|82438.2|82388.2|82439|82389|82429.8|82379.8|43
1621012760000|2021-05-14 17:19:20|82438.3|82388.3|82439.2|82389.2|82440.9|82390.9|82437.9|82387.9|43
1621012770000|2021-05-14 17:19:30|82439.8|82389.8|82434.9|82384.9|82440.2|82390.2|82432.7|82382.7|48
1621012780000|2021-05-14 17:19:40|82435.4|82385.4|82433.3|82383.3|82435.8|82385.8|82431.1|82381.1|42
1621012790000|2021-05-14 17:19:50|82433.4|82383.4|82433.4|82383.4|82434.9|82384.9|82432.3|82382.3|43
1621012800000|2021-05-14 17:20:00|82433|82383|82435.4|82385.4|82435.6|82385.6|82430.5|82380.5|36
1621012810000|2021-05-14 17:20:10|82436.1|82386.1|82437.7|82387.7|82438.8|82388.8|82434.2|82384.2|32
1621012820000|2021-05-14 17:20:20|82438.1|82388.1|82438.2|82388.2|82438.7|82388.7|82436.8|82386.8|36
1621012830000|2021-05-14 17:20:30|82438.3|82388.3|82436.5|82386.5|82438.3|82388.3|82436.2|82386.2|17
1621012840000|2021-05-14 17:20:40|82436.1|82386.1|82436.1|82386.1|82436.5|82386.5|82435.1|82385.1|12
1621012850000|2021-05-14 17:20:50|82436.2|82386.2|82433.5|82383.5|82436.2|82386.2|82433.5|82383.5|21
1621012860000|2021-05-14 17:21:00|82433.7|82383.7|82433.7|82383.7|82434.7|82384.7|82432.7|82382.7|19
1621012870000|2021-05-14 17:21:10|82433.6|82383.6|82436.4|82386.4|82437.4|82387.4|82433.6|82383.6|39
1621012880000|2021-05-14 17:21:20|82436.2|82386.2|82430.5|82380.5|82437.7|82387.7|82429.7|82379.7|43
1621012890000|2021-05-14 17:21:30|82430.3|82380.3|82425.2|82375.2|82430.3|82380.3|82423.8|82373.8|42
1621012900000|2021-05-14 17:21:40|82425.3|82375.3|82429.5|82379.5|82429.9|82379.9|82422.2|82372.2|43
1621012910000|2021-05-14 17:21:50|82429.1|82379.1|82431.9|82381.9|82432.3|82382.3|82428.3|82378.3|34
1621012920000|2021-05-14 17:22:00|82431.1|82381.1|82430.8|82380.8|82433.1|82383.1|82428.3|82378.3|28
1621012930000|2021-05-14 17:22:10|82430.7|82380.7|82429.9|82379.9|82434.8|82384.8|82427.4|82377.4|27
1621012940000|2021-05-14 17:22:20|82430.1|82380.1|82429.6|82379.6|82430.1|82380.1|82428.8|82378.8|20
1621012950000|2021-05-14 17:22:30|82429.5|82379.5|82430.4|82380.4|82432.2|82382.2|82428|82378|35
1621012960000|2021-05-14 17:22:40|82430.6|82380.6|82434.8|82384.8|82435.3|82385.3|82430.6|82380.6|29
1621012970000|2021-05-14 17:22:50|82434.9|82384.9|82432.2|82382.2|82436.3|82386.3|82431.8|82381.8|31
1621012980000|2021-05-14 17:23:00|82432.1|82382.1|82433|82383|82433|82383|82431.5|82381.5|20
1621012990000|2021-05-14 17:23:10|82433.2|82383.2|82433.2|82383.2|82434|82384|82433.2|82383.2|8
1621013000000|2021-05-14 17:23:20|82433.9|82383.9|82434.5|82384.5|82435.1|82385.1|82433.8|82383.8|23
1621013010000|2021-05-14 17:23:30|82434.8|82384.8|82435.4|82385.4|82436.4|82386.4|82434.7|82384.7|16
1621013020000|2021-05-14 17:23:40|82435|82385|82435.9|82385.9|82436.2|82386.2|82434.4|82384.4|11
1621013030000|2021-05-14 17:23:50|82436.4|82386.4|82437.2|82387.2|82438.3|82388.3|82435.8|82385.8|25
1621013040000|2021-05-14 17:24:00|82436.8|82386.8|82434.8|82384.8|82438|82388|82434.8|82384.8|42
1621013050000|2021-05-14 17:24:10|82433.6|82383.6|82434.7|82384.7|82435.6|82385.6|82431.9|82381.9|27
1621013060000|2021-05-14 17:24:20|82434.5|82384.5|82435.2|82385.2|82435.4|82385.4|82433.9|82383.9|7
1621013070000|2021-05-14 17:24:30|82435.5|82385.5|82435.7|82385.7|82436.4|82386.4|82434.7|82384.7|20
1621013080000|2021-05-14 17:24:40|82435.3|82385.3|82430.4|82380.4|82435.5|82385.5|82428.6|82378.6|35
1621013090000|2021-05-14 17:24:50|82431|82381|82429.4|82379.4|82432.3|82382.3|82429.4|82379.4|16
1621013100000|2021-05-14 17:25:00|82429.8|82379.8|82430.5|82380.5|82430.6|82380.6|82429.3|82379.3|12
1621013110000|2021-05-14 17:25:10|82430.4|82380.4|82430.8|82380.8|82431|82381|82429.8|82379.8|15
1621013120000|2021-05-14 17:25:20|82431.4|82381.4|82426.6|82376.6|82431.7|82381.7|82426.4|82376.4|20
1621013130000|2021-05-14 17:25:30|82427.2|82377.2|82426.8|82376.8|82429.3|82379.3|82426.1|82376.1|34
1621013140000|2021-05-14 17:25:40|82425.8|82375.8|82430.7|82380.7|82431.8|82381.8|82425.8|82375.8|32
1621013150000|2021-05-14 17:25:50|82430.6|82380.6|82430.7|82380.7|82431.4|82381.4|82430.3|82380.3|12
1621013160000|2021-05-14 17:26:00|82430.8|82380.8|82428|82378|82430.9|82380.9|82427.8|82377.8|11
1621013170000|2021-05-14 17:26:10|82427.7|82377.7|82428.7|82378.7|82428.7|82378.7|82425.9|82375.9|13
1621013180000|2021-05-14 17:26:20|82429.2|82379.2|82424.9|82374.9|82429.4|82379.4|82424.8|82374.8|31
1621013190000|2021-05-14 17:26:30|82425.1|82375.1|82428.7|82378.7|82428.8|82378.8|82424.8|82374.8|24
1621013200000|2021-05-14 17:26:40|82429.2|82379.2|82425.6|82375.6|82430.4|82380.4|82425.5|82375.5|29
1621013210000|2021-05-14 17:26:50|82425.1|82375.1|82424.9|82374.9|82426.2|82376.2|82423.6|82373.6|28
1621013220000|2021-05-14 17:27:00|82424.6|82374.6|82423.4|82373.4|82425.6|82375.6|82422.5|82372.5|23
1621013230000|2021-05-14 17:27:10|82423.9|82373.9|82425.2|82375.2|82425.2|82375.2|82422.1|82372.1|28
1621013240000|2021-05-14 17:27:20|82425|82375|82423.8|82373.8|82425.3|82375.3|82422.6|82372.6|20
1621013250000|2021-05-14 17:27:30|82423.1|82373.1|82420|82370|82423.8|82373.8|82418.8|82368.8|21
1621013260000|2021-05-14 17:27:40|82420.4|82370.4|82427.9|82377.9|82428.2|82378.2|82420|82370|45
1621013270000|2021-05-14 17:27:50|82428.4|82378.4|82429.3|82379.3|82429.9|82379.9|82428.1|82378.1|50
1621013280000|2021-05-14 17:28:00|82429.5|82379.5|82425.7|82375.7|82432|82382|82423.1|82373.1|56
1621013290000|2021-05-14 17:28:10|82425.5|82375.5|82423.4|82373.4|82428.2|82378.2|82423.4|82373.4|25
1621013300000|2021-05-14 17:28:20|82424.3|82374.3|82424.3|82374.3|82425.7|82375.7|82423.6|82373.6|25
1621013310000|2021-05-14 17:28:30|82424.1|82374.1|82423.6|82373.6|82424.5|82374.5|82420.9|82370.9|33
1621013320000|2021-05-14 17:28:40|82423.3|82373.3|82423.5|82373.5|82423.5|82373.5|82420.3|82370.3|44
1621013330000|2021-05-14 17:28:50|82423.7|82373.7|82427.3|82377.3|82428.2|82378.2|82422.1|82372.1|31
1621013340000|2021-05-14 17:29:00|82427|82377|82428.5|82378.5|82430.4|82380.4|82425.9|82375.9|40
1621013350000|2021-05-14 17:29:10|82428.1|82378.1|82430.5|82380.5|82432|82382|82428.1|82378.1|33
1621013360000|2021-05-14 17:29:20|82430|82380|82431.7|82381.7|82431.7|82381.7|82429.4|82379.4|21
1621013370000|2021-05-14 17:29:30|82431.6|82381.6|82431.4|82381.4|82432.1|82382.1|82429.9|82379.9|21
1621013380000|2021-05-14 17:29:40|82431.2|82381.2|82421.1|82396.1|82432.1|82398.5|82420.4|82376.7|25
1621013390000|2021-05-14 17:29:50|82421.6|82396.6|82433.6|82383.6|82434.8|82400|82420.1|82380.5|42
1621013400000|2021-05-14 17:30:00|82433.8|82383.8|82425.4|82400.4|82435.4|82401.4|82425.4|82383.8|23
1621013410000|2021-05-14 17:30:10|82423.2|82398.2|82435|82385|82436.2|82401.2|82421.6|82384.4|28
1621013420000|2021-05-14 17:30:20|82435.3|82385.3|82439.1|82389.1|82441.5|82391.5|82435.3|82385.3|27
1621013430000|2021-05-14 17:30:30|82438.8|82388.8|82435.4|82385.4|82438.8|82401.7|82422.6|82385.4|16
1621013440000|2021-05-14 17:30:40|82437.1|82387.1|82430.9|82380.9|82437.5|82399.5|82421.1|82380.9|52
1621013450000|2021-05-14 17:30:50|82431|82381|82429.7|82379.7|82431.7|82381.7|82429.2|82379.2|18
1621013460000|2021-05-14 17:31:00|82423.1|82398.1|82425|82375|82431.7|82398.1|82418.3|82375|24
1621013470000|2021-05-14 17:31:10|82425.5|82375.5|82428.3|82378.3|82428.8|82378.8|82425.5|82375.5|33
1621013480000|2021-05-14 17:31:20|82428.1|82378.1|82427.4|82377.4|82428.8|82378.8|82426.8|82376.8|29
1621013490000|2021-05-14 17:31:30|82427.1|82377.1|82431.9|82381.9|82431.9|82381.9|82426.7|82376.7|32
1621013500000|2021-05-14 17:31:40|82432|82382|82428.3|82378.3|82432|82382|82427.7|82377.7|37
1621013510000|2021-05-14 17:31:50|82427.3|82377.3|82427.6|82377.6|82428.7|82378.7|82427.3|82377.3|14
1621013520000|2021-05-14 17:32:00|82427.9|82377.9|82427.9|82377.9|82428.9|82378.9|82427.9|82377.9|10
1621013530000|2021-05-14 17:32:10|82428.2|82378.2|82430.6|82380.6|82431.9|82381.9|82428|82378|30
1621013540000|2021-05-14 17:32:20|82431.3|82381.3|82430.2|82380.2|82434.2|82384.2|82429.9|82379.9|44
1621013550000|2021-05-14 17:32:30|82430.8|82380.8|82431|82381|82432.4|82382.4|82429.7|82379.7|20
1621013560000|2021-05-14 17:32:40|82431.1|82381.1|82433|82383|82433.2|82383.2|82431.1|82381.1|24
1621013570000|2021-05-14 17:32:50|82431.8|82381.8|82433|82383|82433|82383|82429.8|82379.8|25
1621013580000|2021-05-14 17:33:00|82432.7|82382.7|82431.7|82381.7|82433.6|82383.6|82431.4|82381.4|37
1621013590000|2021-05-14 17:33:10|82431.5|82381.5|82434.5|82384.5|82436.3|82386.3|82431.5|82381.5|34
1621013600000|2021-05-14 17:33:20|82435.9|82385.9|82434.1|82384.1|82435.9|82385.9|82434.1|82384.1|10
1621013610000|2021-05-14 17:33:30|82434.2|82384.2|82434.9|82384.9|82435.8|82385.8|82434.2|82384.2|8
1621013620000|2021-05-14 17:33:40|82434.3|82384.3|82438.3|82388.3|82439.7|82389.7|82434.3|82384.3|43
1621013630000|2021-05-14 17:33:50|82437.8|82387.8|82436.9|82386.9|82438.4|82388.4|82436.1|82386.1|23
1621013640000|2021-05-14 17:34:00|82436.7|82386.7|82436.9|82386.9|82437.2|82387.2|82435.9|82385.9|26
1621013650000|2021-05-14 17:34:10|82437|82387|82438.3|82388.3|82439.5|82400.7|82425.7|82386.6|30
1621013660000|2021-05-14 17:34:20|82438.1|82388.1|82432.9|82382.9|82438.1|82388.1|82432.9|82382.9|25
1621013670000|2021-05-14 17:34:30|82433.2|82383.2|82434.4|82384.4|82434.7|82384.7|82433|82383|22
1621013680000|2021-05-14 17:34:40|82432.6|82382.6|82431.9|82381.9|82433.9|82383.9|82431.7|82381.7|17
1621013690000|2021-05-14 17:34:50|82432.8|82382.8|82431|82381|82433.3|82383.3|82430.1|82380.1|46
1621013700000|2021-05-14 17:35:00|82430.6|82380.6|82429|82379|82431.5|82381.5|82428.5|82378.5|24
1621013710000|2021-05-14 17:35:10|82429.3|82379.3|82432.7|82382.7|82432.7|82382.7|82429.3|82379.3|47
1621013720000|2021-05-14 17:35:20|82431.9|82381.9|82431.3|82381.3|82431.9|82381.9|82430.1|82380.1|24
1621013730000|2021-05-14 17:35:30|82431.2|82381.2|82431.3|82381.3|82431.9|82381.9|82431.1|82381.1|39
1621013740000|2021-05-14 17:35:40|82431.2|82381.2|82431|82381|82433.4|82383.4|82430.6|82380.6|43
1621013750000|2021-05-14 17:35:50|82431.7|82381.7|82431.1|82381.1|82433.6|82383.6|82429.8|82379.8|40
1621013760000|2021-05-14 17:36:00|82431.3|82381.3|82429.5|82379.5|82432.5|82382.5|82429.5|82379.5|32
1621013770000|2021-05-14 17:36:10|82429.6|82379.6|82431.9|82381.9|82432.5|82382.5|82429.6|82379.6|36
1621013780000|2021-05-14 17:36:20|82432|82382|82429.9|82379.9|82432.1|82382.1|82429.8|82379.8|9
1621013790000|2021-05-14 17:36:30|82430.1|82380.1|82432|82382|82433.1|82383.1|82430|82380|16
1621013800000|2021-05-14 17:36:40|82430.8|82380.8|82431.2|82381.2|82432.2|82382.2|82430|82380|44
1621013810000|2021-05-14 17:36:50|82431.4|82381.4|82434|82384|82434.6|82384.6|82431.3|82381.3|31
1621013820000|2021-05-14 17:37:00|82433.8|82383.8|82434.7|82384.7|82435.7|82385.7|82430.7|82380.7|49
1621013830000|2021-05-14 17:37:10|82434.4|82384.4|82436.8|82386.8|82438.2|82388.2|82434.3|82384.3|39
1621013840000|2021-05-14 17:37:20|82436.4|82386.4|82438.7|82388.7|82439.6|82389.6|82435.3|82385.3|49
1621013850000|2021-05-14 17:37:30|82438|82388|82437.6|82387.6|82441.6|82391.6|82435.6|82385.6|51
1621013860000|2021-05-14 17:37:40|82437.7|82387.7|82437.3|82387.3|82438.3|82388.3|82437.3|82387.3|10
1621013870000|2021-05-14 17:37:50|82437.2|82387.2|82436.8|82386.8|82437.3|82387.3|82436.8|82386.8|3
1621013880000|2021-05-14 17:38:00|82437.1|82387.1|82437.2|82387.2|82437.3|82387.3|82437.1|82387.1|8
1621013890000|2021-05-14 17:38:10|82437.4|82387.4|82436.7|82386.7|82437.7|82387.7|82436.5|82386.5|12
1621013900000|2021-05-14 17:38:20|82437.2|82387.2|82439|82389|82439.1|82389.1|82437|82387|22
1621013910000|2021-05-14 17:38:30|82438.9|82388.9|82437.7|82387.7|82439|82389|82437|82387|20
1621013920000|2021-05-14 17:38:40|82437.6|82387.6|82437|82387|82438.2|82388.2|82437|82387|14
1621013930000|2021-05-14 17:38:50|82437.2|82387.2|82437|82387|82437.7|82387.7|82437|82387|6
1621013940000|2021-05-14 17:39:00|82437.1|82387.1|82437|82387|82437.2|82387.2|82436.3|82386.3|19
1621013950000|2021-05-14 17:39:10|82437.2|82387.2|82435.9|82385.9|82437.5|82387.5|82435.9|82385.9|9
1621013960000|2021-05-14 17:39:20|82436.1|82386.1|82437|82387|82437.2|82387.2|82435.8|82385.8|15
1621013970000|2021-05-14 17:39:30|82437.2|82387.2|82437.2|82387.2|82437.3|82387.3|82436.8|82386.8|17
1621013980000|2021-05-14 17:39:40|82436.7|82386.7|82437.6|82387.6|82438|82388|82436.7|82386.7|22
1621013990000|2021-05-14 17:39:50|82437.7|82387.7|82436.7|82386.7|82438.2|82388.2|82435.2|82385.2|42
1621014000000|2021-05-14 17:40:00|82436.5|82386.5|82436.7|82386.7|82438|82388|82436.4|82386.4|29
1621014010000|2021-05-14 17:40:10|82436.8|82386.8|82436.4|82386.4|82437.9|82387.9|82436|82386|21
1621014020000|2021-05-14 17:40:20|82436.6|82386.6|82435.2|82385.2|82436.8|82386.8|82435.2|82385.2|18
1621014030000|2021-05-14 17:40:30|82435.3|82385.3|82435.6|82385.6|82435.8|82385.8|82435|82385|11
1621014040000|2021-05-14 17:40:40|82435.3|82385.3|82433.9|82383.9|82435.6|82385.6|82433.5|82383.5|15
1621014050000|2021-05-14 17:40:50|82433.7|82383.7|82434.2|82384.2|82434.4|82384.4|82433.4|82383.4|25
1621014060000|2021-05-14 17:41:00|82434.6|82384.6|82437|82387|82438.9|82388.9|82434.3|82384.3|32
1621014070000|2021-05-14 17:41:10|82436.4|82386.4|82434.6|82384.6|82437.4|82387.4|82433.7|82383.7|25
1621014080000|2021-05-14 17:41:20|82434.8|82384.8|82434.4|82384.4|82437.1|82387.1|82434.4|82384.4|28
1621014090000|2021-05-14 17:41:30|82434.2|82384.2|82434.7|82384.7|82435.5|82385.5|82434.2|82384.2|16
1621014100000|2021-05-14 17:41:40|82434.4|82384.4|82435.3|82385.3|82435.3|82385.3|82434|82384|15
1621014110000|2021-05-14 17:41:50|82435.4|82385.4|82435.7|82385.7|82435.7|82385.7|82434.9|82384.9|11
1621014120000|2021-05-14 17:42:00|82435.4|82385.4|82438.5|82388.5|82439.3|82389.3|82434.5|82384.5|23
1621014130000|2021-05-14 17:42:10|82436.9|82386.9|82437.4|82387.4|82438.5|82388.5|82436.2|82386.2|16
1621014140000|2021-05-14 17:42:20|82436.7|82386.7|82439|82389|82439.5|82389.5|82436.7|82386.7|34
1621014150000|2021-05-14 17:42:30|82439.1|82389.1|82437.9|82387.9|82440.2|82390.2|82436.8|82386.8|28
1621014160000|2021-05-14 17:42:40|82438|82388|82437.3|82387.3|82439.5|82389.5|82436.5|82386.5|36
1621014170000|2021-05-14 17:42:50|82438.2|82388.2|82442.4|82392.4|82442.8|82404|82426.3|82387.4|42
1621014180000|2021-05-14 17:43:00|82442.9|82392.9|82449.2|82399.2|82451.4|82401.4|82441.6|82391.6|43
1621014190000|2021-05-14 17:43:10|82449.1|82399.1|82447.5|82397.5|82449.2|82399.2|82445.6|82395.6|38
1621014200000|2021-05-14 17:43:20|82447.2|82397.2|82446.6|82396.6|82447.8|82397.8|82445.8|82395.8|33
1621014210000|2021-05-14 17:43:30|82446.9|82396.9|82445.6|82395.6|82446.9|82396.9|82444.7|82394.7|24
1621014220000|2021-05-14 17:43:40|82445.8|82395.8|82447.3|82397.3|82447.6|82397.6|82445.5|82395.5|30
1621014230000|2021-05-14 17:43:50|82447.6|82397.6|82447.2|82397.2|82447.6|82397.6|82445.3|82395.3|8
1621014240000|2021-05-14 17:44:00|82447|82397|82447.3|82397.3|82447.8|82397.8|82446.5|82396.5|28
1621014250000|2021-05-14 17:44:10|82446.8|82396.8|82446.3|82396.3|82447.1|82397.1|82444.7|82394.7|23
1621014260000|2021-05-14 17:44:20|82445.9|82395.9|82445.6|82395.6|82446.5|82396.5|82445.6|82395.6|15
1621014270000|2021-05-14 17:44:30|82445.7|82395.7|82447.8|82397.8|82448.2|82398.2|82444.5|82394.5|29
1621014280000|2021-05-14 17:44:40|82448|82398|82448|82398|82448.6|82398.6|82446.5|82396.5|27
1621014290000|2021-05-14 17:44:50|82447.9|82397.9|82447.7|82397.7|82447.9|82397.9|82447.3|82397.3|8
1621014300000|2021-05-14 17:45:00|82448|82398|82448.2|82398.2|82448.5|82409.4|82434.4|82396.1|50
1621014310000|2021-05-14 17:45:10|82447.6|82397.6|82446|82396|82447.8|82397.8|82445.8|82395.8|38
1621014320000|2021-05-14 17:45:20|82446.1|82396.1|82447.5|82397.5|82449.5|82399.5|82445.3|82395.3|26
1621014330000|2021-05-14 17:45:30|82446.6|82396.6|82445.6|82395.6|82447|82397|82444.6|82394.6|35
1621014340000|2021-05-14 17:45:40|82446.1|82396.1|82446.9|82396.9|82447.1|82397.1|82444.5|82394.5|36
1621014350000|2021-05-14 17:45:50|82446.8|82396.8|82445.1|82395.1|82446.8|82396.8|82443.8|82393.8|32
1621014360000|2021-05-14 17:46:00|82445.8|82395.8|82446.4|82396.4|82447.1|82397.1|82443.9|82393.9|31
1621014370000|2021-05-14 17:46:10|82447.3|82397.3|82445.1|82395.1|82449.5|82399.5|82445.1|82395.1|52
1621014380000|2021-05-14 17:46:20|82445.2|82395.2|82447.1|82397.1|82448.7|82398.7|82445.2|82395.2|25
1621014390000|2021-05-14 17:46:30|82447.5|82397.5|82446.9|82396.9|82449.2|82399.2|82446.5|82396.5|17
1621014400000|2021-05-14 17:46:40|82446.5|82396.5|82445.8|82395.8|82448.6|82398.6|82445.8|82395.8|20
1621014410000|2021-05-14 17:46:50|82446.1|82396.1|82447.4|82397.4|82447.4|82397.4|82446|82396|10
1621014420000|2021-05-14 17:47:00|82448.1|82398.1|82445|82395|82448.8|82398.8|82444.4|82394.4|43
1621014430000|2021-05-14 17:47:10|82445.1|82395.1|82445.9|82395.9|82447.8|82397.8|82444.6|82394.6|40
1621014440000|2021-05-14 17:47:20|82445.7|82395.7|82448.1|82398.1|82449.3|82399.3|82445.7|82395.7|51
1621014450000|2021-05-14 17:47:30|82447.8|82397.8|82447|82397|82448.5|82398.5|82447|82397|24
1621014460000|2021-05-14 17:47:40|82447.2|82397.2|82449.5|82399.5|82449.5|82399.5|82447|82397|6
1621014470000|2021-05-14 17:47:50|82448.8|82398.8|82448.6|82398.6|82449.4|82399.4|82448.6|82398.6|8
1621014480000|2021-05-14 17:48:00|82448.5|82398.5|82448.8|82398.8|82449.8|82399.8|82447|82397|16
1621014490000|2021-05-14 17:48:10|82448|82398|82446.1|82396.1|82448.3|82398.3|82445.5|82395.5|25
1621014500000|2021-05-14 17:48:20|82446.7|82396.7|82447.1|82397.1|82450.9|82400.9|82444.6|82394.6|58
1621014510000|2021-05-14 17:48:30|82447.2|82397.2|82445.7|82395.7|82447.9|82397.9|82444.2|82394.2|63
1621014520000|2021-05-14 17:48:40|82445.5|82395.5|82443.4|82393.4|82445.7|82395.7|82442.9|82392.9|42
1621014530000|2021-05-14 17:48:50|82443|82393|82431.4|82381.4|82444.5|82394.5|82429.5|82379.5|52
1621014540000|2021-05-14 17:49:00|82431.6|82381.6|82430.5|82380.5|82431.6|82381.6|82429|82379|17
1621014550000|2021-05-14 17:49:10|82430.2|82380.2|82430.5|82380.5|82430.7|82380.7|82429|82379|16
1621014560000|2021-05-14 17:49:20|82430.7|82380.7|82430.7|82380.7|82431.7|82381.7|82429.7|82379.7|15
1621014570000|2021-05-14 17:49:30|82430.6|82380.6|82434.7|82384.7|82435.6|82385.6|82430.5|82380.5|22
1621014580000|2021-05-14 17:49:40|82435|82385|82433.3|82383.3|82435|82385|82433|82383|10
1621014590000|2021-05-14 17:49:50|82433.6|82383.6|82432.5|82382.5|82433.8|82383.8|82432.5|82382.5|6
1621014600000|2021-05-14 17:50:00|82433.1|82383.1|82431.8|82381.8|82433.4|82383.4|82430.7|82380.7|32
1621014610000|2021-05-14 17:50:10|82431.4|82381.4|82432.5|82382.5|82432.8|82382.8|82431.1|82381.1|14
1621014620000|2021-05-14 17:50:20|82432.2|82382.2|82433.5|82383.5|82434.4|82384.4|82432.2|82382.2|16
1621014630000|2021-05-14 17:50:30|82433|82383|82433.3|82383.3|82434.7|82384.7|82431.2|82381.2|13
1621014640000|2021-05-14 17:50:40|82433.7|82383.7|82431.3|82381.3|82433.8|82383.8|82431.3|82381.3|13
1621014650000|2021-05-14 17:50:50|82431.2|82381.2|82431.3|82381.3|82432.2|82382.2|82431.2|82381.2|10
1621014660000|2021-05-14 17:51:00|82432.3|82382.3|82431|82381|82435.4|82385.4|82431|82381|34
1621014670000|2021-05-14 17:51:10|82431.1|82381.1|82432.5|82382.5|82432.5|82382.5|82430.7|82380.7|19
1621014680000|2021-05-14 17:51:20|82432.6|82382.6|82430.8|82380.8|82433.3|82383.3|82430|82380|30
1621014690000|2021-05-14 17:51:30|82430.6|82380.6|82430.1|82380.1|82431.3|82381.3|82428.7|82378.7|24
1621014700000|2021-05-14 17:51:40|82429.3|82379.3|82429.9|82379.9|82430.7|82380.7|82424.4|82374.4|17
1621014710000|2021-05-14 17:51:50|82430.4|82380.4|82428.6|82378.6|82430.4|82380.4|82428.1|82378.1|20
1621014720000|2021-05-14 17:52:00|82428.7|82378.7|82431.4|82381.4|82431.4|82381.4|82427.8|82377.8|20
1621014730000|2021-05-14 17:52:10|82430|82380|82427.3|82377.3|82430|82380|82427.2|82377.2|23
1621014740000|2021-05-14 17:52:20|82424.4|82374.4|82428.1|82378.1|82428.5|82378.5|82424|82374|11
1621014750000|2021-05-14 17:52:30|82429.8|82379.8|82427.6|82377.6|82429.8|82379.8|82426.5|82376.5|7
1621014760000|2021-05-14 17:52:40|82428|82378|82429.2|82379.2|82433.2|82383.2|82426|82376|31
1621014770000|2021-05-14 17:52:50|82430|82380|82432.9|82382.9|82433.4|82383.4|82428.7|82378.7|14
1621014780000|2021-05-14 17:53:00|82433.1|82383.1|82433.3|82383.3|82434.3|82384.3|82431.9|82381.9|17
1621014790000|2021-05-14 17:53:10|82432.5|82382.5|82429.1|82379.1|82433|82383|82428.4|82378.4|15
1621014800000|2021-05-14 17:53:20|82430.2|82380.2|82430.2|82380.2|82430.2|82380.2|82427|82377|3
1621014810000|2021-05-14 17:53:30|82426.8|82376.8|82431.7|82381.7|82432.4|82382.4|82426.5|82376.5|22
1621014820000|2021-05-14 17:53:40|82431.3|82381.3|82431.6|82381.6|82433.4|82383.4|82430.1|82380.1|28
1621014830000|2021-05-14 17:53:50|82432.3|82382.3|82425|82375|82432.3|82382.3|82425|82375|13
1621014840000|2021-05-14 17:54:00|82431.3|82381.3|82428.9|82378.9|82431.3|82381.3|82427.5|82377.5|17
1621014850000|2021-05-14 17:54:10|82429.9|82379.9|82429.6|82379.6|82430.6|82380.6|82427.1|82377.1|13
1621014860000|2021-05-14 17:54:20|82428.8|82378.8|82432.5|82382.5|82432.5|82382.5|82428.2|82378.2|4
1621014870000|2021-05-14 17:54:30|82430.7|82380.7|82428.7|82378.7|82431.2|82381.2|82427.4|82377.4|8
1621014880000|2021-05-14 17:54:40|82428.9|82378.9|82429.8|82379.8|82431.6|82381.6|82427.1|82377.1|24
1621014890000|2021-05-14 17:54:50|82429.6|82379.6|82425.2|82375.2|82432.6|82382.6|82424.8|82374.8|31
1621014900000|2021-05-14 17:55:00|82426.1|82376.1|82427.4|82377.4|82430.5|82380.5|82426|82376|18
1621014910000|2021-05-14 17:55:10|82428|82378|82428|82378|82428.3|82378.3|82427.1|82377.1|10
1621014920000|2021-05-14 17:55:20|82427.8|82377.8|82426|82376|82428.3|82378.3|82424.9|82374.9|19
1621014930000|2021-05-14 17:55:30|82427.8|82377.8|82424.6|82374.6|82428.9|82378.9|82424.6|82374.6|6
1621014940000|2021-05-14 17:55:40|82424.3|82374.3|82425|82375|82428|82378|82424.3|82374.3|18
1621014950000|2021-05-14 17:55:50|82426|82376|82426.3|82376.3|82427.8|82377.8|82424.8|82374.8|8
1621014960000|2021-05-14 17:56:00|82426.9|82376.9|82424.7|82374.7|82426.9|82376.9|82424.6|82374.6|14
1621014970000|2021-05-14 17:56:10|82425.4|82375.4|82424.3|82374.3|82428|82378|82424.3|82374.3|11
1621014980000|2021-05-14 17:56:20|82424.8|82374.8|82425.2|82375.2|82425.2|82375.2|82423.2|82373.2|11
1621014990000|2021-05-14 17:56:30|82424.9|82374.9|82423.2|82373.2|82428.3|82378.3|82423|82373|12
1621015000000|2021-05-14 17:56:40|82425.7|82375.7|82427.8|82377.8|82428.5|82378.5|82424.6|82374.6|18
1621015010000|2021-05-14 17:56:50|82426.4|82376.4|82425.9|82375.9|82428.2|82378.2|82425.8|82375.8|13
1621015020000|2021-05-14 17:57:00|82425.7|82375.7|82426.1|82376.1|82427.8|82377.8|82425.5|82375.5|9
1621015030000|2021-05-14 17:57:10|82427|82377|82424.2|82374.2|82427.7|82377.7|82423.3|82373.3|16
1621015040000|2021-05-14 17:57:20|82425.4|82375.4|82424.2|82374.2|82425.4|82375.4|82423|82373|10
1621015050000|2021-05-14 17:57:30|82423.8|82373.8|82425.5|82375.5|82428.7|82378.7|82423.2|82373.2|13
1621015060000|2021-05-14 17:57:40|82426.3|82376.3|82424.2|82374.2|82426.8|82376.8|82424.2|82374.2|6
1621015070000|2021-05-14 17:57:50|82425|82375|82427.6|82377.6|82429.3|82379.3|82424.6|82374.6|12
1621015080000|2021-05-14 17:58:00|82427.7|82377.7|82433.3|82383.3|82439.7|82389.7|82426|82376|32
1621015090000|2021-05-14 17:58:10|82433.7|82383.7|82429.1|82379.1|82434.4|82384.4|82429.1|82379.1|38
1621015100000|2021-05-14 17:58:20|82429.9|82379.9|82428.1|82378.1|82431.4|82381.4|82428.1|82378.1|23
1621015110000|2021-05-14 17:58:30|82427.8|82377.8|82427.7|82377.7|82429.6|82379.6|82424.4|82374.4|40
1621015120000|2021-05-14 17:58:40|82424.8|82374.8|82424.3|82374.3|82427.8|82377.8|82423|82373|28
1621015130000|2021-05-14 17:58:50|82422.8|82372.8|82424.5|82374.5|82426.6|82376.6|82422.8|82372.8|40
1621015140000|2021-05-14 17:59:00|82424.8|82374.8|82424.4|82374.4|82425|82375|82423.4|82373.4|19
1621015150000|2021-05-14 17:59:10|82423.7|82373.7|82424.3|82374.3|82426|82376|82422.8|82372.8|15
1621015160000|2021-05-14 17:59:20|82423.6|82373.6|82428.1|82378.1|82428.9|82378.9|82422.1|82372.1|28
1621015170000|2021-05-14 17:59:30|82426.7|82376.7|82426.5|82376.5|82427.2|82377.2|82426|82376|20
1621015180000|2021-05-14 17:59:40|82424.5|82374.5|82425.2|82375.2|82427.5|82377.5|82422.5|82372.5|41
1621015190000|2021-05-14 17:59:50|82425.3|82375.3|82428.8|82378.8|82428.9|82378.9|82424.8|82374.8|39
1621015200000|2021-05-14 18:00:00|82429.3|82379.3|82423.7|82373.7|82429.5|82379.5|82420|82370|38
1621015210000|2021-05-14 18:00:10|82424|82374|82420.1|82370.1|82424|82374|82416.2|82366.2|52
1621015220000|2021-05-14 18:00:20|82418.8|82368.8|82419.9|82369.9|82420.6|82370.6|82416.7|82366.7|35
1621015230000|2021-05-14 18:00:30|82419.6|82369.6|82420.1|82370.1|82420.3|82370.3|82417.2|82367.2|24
1621015240000|2021-05-14 18:00:40|82419.7|82369.7|82419.2|82369.2|82421.1|82371.1|82419.2|82369.2|23
1621015250000|2021-05-14 18:00:50|82419.3|82369.3|82418.1|82368.1|82421.2|82371.2|82417.5|82367.5|15
1621015260000|2021-05-14 18:01:00|82418|82368|82417.9|82367.9|82421.8|82371.8|82416.6|82366.6|38
1621015270000|2021-05-14 18:01:10|82418.6|82368.6|82419.5|82369.5|82421|82371|82415.9|82365.9|34
1621015280000|2021-05-14 18:01:20|82419.4|82369.4|82418.8|82368.8|82419.8|82369.8|82415.7|82365.7|25
1621015290000|2021-05-14 18:01:30|82419.5|82369.5|82418.6|82368.6|82421.6|82371.6|82417.5|82367.5|27
1621015300000|2021-05-14 18:01:40|82418.7|82368.7|82419.3|82369.3|82421.6|82371.6|82418.5|82368.5|27
1621015310000|2021-05-14 18:01:50|82419.6|82369.6|82413.7|82363.7|82421.5|82371.5|82412.3|82362.3|43
1621015320000|2021-05-14 18:02:00|82413.6|82363.6|82417.8|82367.8|82417.9|82367.9|82412.9|82362.9|39
1621015330000|2021-05-14 18:02:10|82417.4|82367.4|82416.9|82366.9|82418.3|82368.3|82415.9|82365.9|29
1621015340000|2021-05-14 18:02:20|82417.1|82367.1|82417.9|82367.9|82418.7|82368.7|82414.6|82364.6|35
1621015350000|2021-05-14 18:02:30|82418.1|82368.1|82417.5|82367.5|82418.1|82368.1|82416.5|82366.5|18
1621015360000|2021-05-14 18:02:40|82417.6|82367.6|82417.8|82367.8|82417.8|82367.8|82417.6|82367.6|2
1621015370000|2021-05-14 18:02:50|82416.3|82366.3|82415.9|82365.9|82417.9|82367.9|82415.9|82365.9|8
1621015380000|2021-05-14 18:03:00|82416.4|82366.4|82421.8|82371.8|82424.8|82374.8|82416.4|82366.4|33
1621015390000|2021-05-14 18:03:10|82421.1|82371.1|82420.3|82370.3|82423.6|82373.6|82417.5|82367.5|19
1621015400000|2021-05-14 18:03:20|82419.1|82369.1|82418.5|82368.5|82422.2|82372.2|82416.8|82366.8|22
1621015410000|2021-05-14 18:03:30|82421.3|82371.3|82417.7|82367.7|82421.3|82371.3|82417.4|82367.4|20
1621015420000|2021-05-14 18:03:40|82418|82368|82420|82370|82421.3|82386|82407|82367.4|23
1621015430000|2021-05-14 18:03:50|82420.3|82370.3|82417.6|82367.6|82421.9|82371.9|82417|82367|16
1621015440000|2021-05-14 18:04:00|82417.9|82367.9|82419|82369|82420.8|82370.8|82417.9|82367.9|25
1621015450000|2021-05-14 18:04:10|82418.8|82368.8|82421.3|82371.3|82422.9|82372.9|82418.8|82368.8|18
1621015460000|2021-05-14 18:04:20|82420.8|82370.8|82419.6|82369.6|82420.8|82370.8|82419.1|82369.1|19
1621015470000|2021-05-14 18:04:30|82420.2|82370.2|82419.5|82369.5|82421.3|82371.3|82418.6|82368.6|13
1621015480000|2021-05-14 18:04:40|82420|82370|82421.4|82371.4|82421.4|82371.4|82417.2|82367.2|14
1621015490000|2021-05-14 18:04:50|82419.3|82369.3|82421|82371|82421.6|82371.6|82416.5|82366.5|35
1621015500000|2021-05-14 18:05:00|82421.1|82371.1|82417.8|82367.8|82421.1|82371.1|82416.7|82366.7|25
1621015510000|2021-05-14 18:05:10|82419.7|82369.7|82419.6|82369.6|82422.3|82372.3|82417.6|82367.6|20
1621015520000|2021-05-14 18:05:20|82419|82369|82419.4|82369.4|82420.5|82370.5|82418.1|82368.1|27
1621015530000|2021-05-14 18:05:30|82419.2|82369.2|82416|82366|82420.8|82370.8|82415.2|82365.2|29
1621015540000|2021-05-14 18:05:40|82415.9|82365.9|82417.8|82367.8|82418.9|82368.9|82415|82365|15
1621015550000|2021-05-14 18:05:50|82417|82367|82419|82369|82419.7|82369.7|82416|82366|16
1621015560000|2021-05-14 18:06:00|82418.5|82368.5|82417.9|82367.9|82419.7|82369.7|82415.2|82365.2|18
1621015570000|2021-05-14 18:06:10|82418.3|82368.3|82416.7|82366.7|82418.6|82368.6|82416.2|82366.2|20
1621015580000|2021-05-14 18:06:20|82419.5|82369.5|82415.1|82365.1|82419.5|82369.5|82414.8|82364.8|29
1621015590000|2021-05-14 18:06:30|82415.3|82365.3|82416.1|82366.1|82416.4|82366.4|82415|82365|34
1621015600000|2021-05-14 18:06:40|82416|82366|82402.4|82377.4|82416.4|82379|82402.1|82364.3|41
1621015610000|2021-05-14 18:06:50|82402.5|82377.5|82418.7|82368.7|82418.7|82379.5|82402.5|82365.9|19
1621015620000|2021-05-14 18:07:00|82416.7|82366.7|82416.3|82366.3|82418.9|82368.9|82414.1|82364.1|37
1621015630000|2021-05-14 18:07:10|82416.1|82366.1|82415.7|82365.7|82418.6|82368.6|82413.2|82363.2|34
1621015640000|2021-05-14 18:07:20|82415.6|82365.6|82403.8|82378.8|82416.2|82379|82403.3|82364.1|30
1621015650000|2021-05-14 18:07:30|82403.7|82378.7|82400.3|82375.3|82403.7|82378.7|82399.9|82374.9|25
1621015660000|2021-05-14 18:07:40|82400.5|82375.5|82412.9|82362.9|82413.3|82375.5|82399.2|82362.7|22
1621015670000|2021-05-14 18:07:50|82412.4|82362.4|82413.8|82363.8|82414.6|82375.7|82399.6|82362.4|19
1621015680000|2021-05-14 18:08:00|82414.3|82364.3|82412.1|82362.1|82414.9|82364.9|82411.8|82361.8|25
1621015690000|2021-05-14 18:08:10|82412.3|82362.3|82412.9|82362.9|82414.6|82364.6|82410.9|82360.9|17
1621015700000|2021-05-14 18:08:20|82411.5|82361.5|82413.3|82363.3|82416.2|82376.8|82399.9|82361.5|30
1621015710000|2021-05-14 18:08:30|82413.4|82363.4|82415|82365|82415.2|82365.2|82411.6|82361.6|34
1621015720000|2021-05-14 18:08:40|82415.2|82365.2|82412.5|82362.5|82415.2|82365.2|82412.2|82362.2|19
1621015730000|2021-05-14 18:08:50|82412.9|82362.9|82414.3|82364.3|82415.6|82365.6|82412.4|82362.4|21
1621015740000|2021-05-14 18:09:00|82412.7|82362.7|82414.4|82364.4|82414.4|82364.4|82412.5|82362.5|25
1621015750000|2021-05-14 18:09:10|82415.2|82365.2|82415.6|82365.6|82415.6|82365.6|82410.5|82360.5|38
1621015760000|2021-05-14 18:09:20|82415.3|82365.3|82413.7|82363.7|82418.2|82368.2|82413.5|82363.5|22
1621015770000|2021-05-14 18:09:30|82413.5|82363.5|82413.2|82363.2|82416.5|82377.3|82401|82362.4|26
1621015780000|2021-05-14 18:09:40|82414.1|82364.1|82412.4|82362.4|82414.8|82364.8|82412.4|82362.4|21
1621015790000|2021-05-14 18:09:50|82412.6|82362.6|82411.6|82361.6|82413.2|82363.2|82411.1|82361.1|30
1621015800000|2021-05-14 18:10:00|82411.2|82361.2|82414.2|82364.2|82414.2|82376|82399.5|82359|31
1621015810000|2021-05-14 18:10:10|82414.9|82364.9|82413.3|82363.3|82415.7|82379.1|82399.8|82361.2|67
1621015820000|2021-05-14 18:10:20|82413.9|82363.9|82415.2|82365.2|82417.3|82373.3|82398.3|82361.5|76
1621015830000|2021-05-14 18:10:30|82414|82364|82407|82357|82414|82374.4|82399.4|82355|30
1621015840000|2021-05-14 18:10:40|82406.9|82356.9|82407.9|82357.9|82408.2|82358.2|82406.9|82356.9|25
1621015850000|2021-05-14 18:10:50|82408.5|82358.5|82404.2|82354.2|82409.3|82359.3|82403.3|82353.3|28
1621015860000|2021-05-14 18:11:00|82404.3|82354.3|82402.5|82352.5|82406|82356|82402.2|82352.2|35
1621015870000|2021-05-14 18:11:10|82402.9|82352.9|82401.5|82351.5|82405.3|82355.3|82401.2|82351.2|23
1621015880000|2021-05-14 18:11:20|82401.7|82351.7|82401.4|82351.4|82404.9|82354.9|82399.1|82349.1|38
1621015890000|2021-05-14 18:11:30|82400.9|82350.9|82398.5|82348.5|82402.1|82352.1|82397.4|82347.4|35
1621015900000|2021-05-14 18:11:40|82397.8|82347.8|82395.2|82345.2|82398.5|82348.5|82395.2|82345.2|14
1621015910000|2021-05-14 18:11:50|82395.5|82345.5|82395.6|82345.6|82398.1|82348.1|82394.5|82344.5|15
1621015920000|2021-05-14 18:12:00|82395|82345|82400.8|82350.8|82401.2|82351.2|82394.1|82344.1|25
1621015930000|2021-05-14 18:12:10|82400.4|82350.4|82394.9|82344.9|82401.7|82351.7|82393.7|82343.7|34
1621015940000|2021-05-14 18:12:20|82395.3|82345.3|82393.7|82343.7|82395.3|82345.3|82392.3|82342.3|26
1621015950000|2021-05-14 18:12:30|82393.8|82343.8|82398.3|82348.3|82398.8|82348.8|82393.8|82343.8|14
1621015960000|2021-05-14 18:12:40|82397.9|82347.9|82402.3|82352.3|82403.1|82353.1|82397.9|82347.9|24
1621015970000|2021-05-14 18:12:50|82403.1|82353.1|82402|82352|82403.7|82353.7|82401.1|82351.1|20
1621015980000|2021-05-14 18:13:00|82400.7|82350.7|82398.2|82348.2|82401.9|82351.9|82398.2|82348.2|22
1621015990000|2021-05-14 18:13:10|82397.5|82347.5|82398.1|82348.1|82399.4|82349.4|82397.1|82347.1|11
1621016000000|2021-05-14 18:13:20|82398.3|82348.3|82396.3|82346.3|82398.3|82348.3|82396|82346|12
1621016010000|2021-05-14 18:13:30|82396.5|82346.5|82392.5|82342.5|82397.4|82347.4|82391.3|82341.3|23
1621016020000|2021-05-14 18:13:40|82392.9|82342.9|82393.1|82343.1|82394.5|82344.5|82390.4|82340.4|29
1621016030000|2021-05-14 18:13:50|82392.3|82342.3|82378.2|82328.2|82393.2|82343.2|82377.8|82327.8|29
1621016040000|2021-05-14 18:14:00|82378.1|82328.1|82379.2|82329.2|82379.2|82329.2|82377.8|82327.8|24
1621016050000|2021-05-14 18:14:10|82379.3|82329.3|82380.7|82330.7|82381|82331|82379.3|82329.3|19
1621016060000|2021-05-14 18:14:20|82380.6|82330.6|82382|82332|82382.1|82332.1|82379.2|82329.2|18
1621016070000|2021-05-14 18:14:30|82382.3|82332.3|82379.9|82329.9|82382.3|82332.3|82379.4|82329.4|35
1621016080000|2021-05-14 18:14:40|82380|82330|82380.4|82330.4|82381.3|82331.3|82379.6|82329.6|18
1621016090000|2021-05-14 18:14:50|82380.1|82330.1|82381.8|82331.8|82383.9|82333.9|82380.1|82330.1|23
1621016100000|2021-05-14 18:15:00|82381.6|82331.6|82382.9|82332.9|82382.9|82332.9|82380.6|82330.6|22
1621016110000|2021-05-14 18:15:10|82383.5|82333.5|82384.3|82334.3|82385.7|82335.7|82381.3|82331.3|26
1621016120000|2021-05-14 18:15:20|82383.7|82333.7|82384.4|82334.4|82385.8|82335.8|82383.2|82333.2|17
1621016130000|2021-05-14 18:15:30|82384.3|82334.3|82384.2|82334.2|82385|82335|82384.1|82334.1|9
1621016140000|2021-05-14 18:15:40|82383.7|82333.7|82383.8|82333.8|82383.8|82333.8|82382.5|82332.5|9
1621016150000|2021-05-14 18:15:50|82383.7|82333.7|82388.4|82338.4|82388.4|82338.4|82383.6|82333.6|25
1621016160000|2021-05-14 18:16:00|82388.3|82338.3|82388.9|82338.9|82390.7|82340.7|82388.3|82338.3|13
1621016170000|2021-05-14 18:16:10|82389|82339|82389.7|82339.7|82390.5|82340.5|82389|82339|5
1621016180000|2021-05-14 18:16:20|82389.4|82339.4|82388.1|82338.1|82390.3|82340.3|82387.3|82337.3|17
1621016190000|2021-05-14 18:16:30|82388.2|82338.2|82388.8|82338.8|82391|82341|82388.1|82338.1|24
1621016200000|2021-05-14 18:16:40|82388.9|82338.9|82388.3|82338.3|82389.9|82339.9|82387.7|82337.7|25
1621016210000|2021-05-14 18:16:50|82387.9|82337.9|82386.8|82336.8|82389.8|82339.8|82386.8|82336.8|19
1621016220000|2021-05-14 18:17:00|82391|82341|82388.8|82338.8|82391|82341|82385.2|82335.2|30
1621016230000|2021-05-14 18:17:10|82388.6|82338.6|82391.4|82341.4|82394.2|82344.2|82386.8|82336.8|41
1621016240000|2021-05-14 18:17:20|82392.1|82342.1|82390.7|82340.7|82392.3|82342.3|82386|82336|25
1621016250000|2021-05-14 18:17:30|82390.8|82340.8|82390.1|82340.1|82393.1|82343.1|82389.5|82339.5|24
1621016260000|2021-05-14 18:17:40|82390.2|82340.2|82390.7|82340.7|82390.9|82340.9|82389.9|82339.9|15
1621016270000|2021-05-14 18:17:50|82390.5|82340.5|82390.1|82340.1|82391.6|82341.6|82387.5|82337.5|19
1621016280000|2021-05-14 18:18:00|82390.4|82340.4|82387.5|82337.5|82390.7|82340.7|82384.8|82334.8|31
1621016290000|2021-05-14 18:18:10|82387.6|82337.6|82386|82336|82387.8|82337.8|82382.8|82332.8|23
1621016300000|2021-05-14 18:18:20|82385.2|82335.2|82379.7|82329.7|82385.3|82335.3|82376.5|82326.5|34
1621016310000|2021-05-14 18:18:30|82380.1|82330.1|82378.5|82328.5|82382.1|82332.1|82378.3|82328.3|32
1621016320000|2021-05-14 18:18:40|82378|82328|82378.7|82328.7|82383.1|82333.1|82377.8|82327.8|32
1621016330000|2021-05-14 18:18:50|82378.2|82328.2|82381.7|82331.7|82381.7|82331.7|82376.5|82326.5|25
1621016340000|2021-05-14 18:19:00|82380.9|82330.9|82380.6|82330.6|82381.4|82331.4|82380.2|82330.2|21
1621016350000|2021-05-14 18:19:10|82380.8|82330.8|82382.4|82332.4|82383.2|82333.2|82380|82330|9
1621016360000|2021-05-14 18:19:20|82382.5|82332.5|82379.8|82329.8|82382.5|82332.5|82378.7|82328.7|14
1621016370000|2021-05-14 18:19:30|82379.9|82329.9|82381|82331|82382.9|82332.9|82379.9|82329.9|11
1621016380000|2021-05-14 18:19:40|82381.1|82331.1|82379.5|82329.5|82381.3|82331.3|82379.3|82329.3|23
1621016390000|2021-05-14 18:19:50|82379.2|82329.2|82374.6|82324.6|82379.4|82329.4|82374.2|82324.2|33
1621016400000|2021-05-14 18:20:00|82375.4|82325.4|82369.6|82319.6|82375.4|82325.4|82367.4|82317.4|39
1621016410000|2021-05-14 18:20:10|82369.7|82319.7|82368.9|82318.9|82370.7|82320.7|82368.3|82318.3|25
1621016420000|2021-05-14 18:20:20|82369.3|82319.3|82370.5|82320.5|82371.3|82321.3|82367.3|82317.3|19
1621016430000|2021-05-14 18:20:30|82371|82321|82376.3|82326.3|82380.3|82330.3|82369|82319|34
1621016440000|2021-05-14 18:20:40|82376.5|82326.5|82379.1|82329.1|82381|82331|82375.6|82325.6|46
1621016450000|2021-05-14 18:20:50|82378.7|82328.7|82377.4|82327.4|82379.5|82329.5|82376.8|82326.8|61
1621016460000|2021-05-14 18:21:00|82376.9|82326.9|82376.5|82326.5|82378.7|82328.7|82375.9|82325.9|37
1621016470000|2021-05-14 18:21:10|82376.2|82326.2|82376.5|82326.5|82377.3|82327.3|82375.5|82325.5|21
1621016480000|2021-05-14 18:21:20|82374.8|82324.8|82374.7|82324.7|82375.5|82325.5|82374.4|82324.4|18
1621016490000|2021-05-14 18:21:30|82375.4|82325.4|82377.4|82327.4|82377.6|82327.6|82371.5|82321.5|11
1621016500000|2021-05-14 18:21:40|82376.9|82326.9|82378.8|82328.8|82378.8|82328.8|82376|82326|32
1621016510000|2021-05-14 18:21:50|82378.3|82328.3|82379.6|82329.6|82379.8|82329.8|82376.3|82326.3|23
1621016520000|2021-05-14 18:22:00|82379.2|82329.2|82378.6|82328.6|82379.7|82329.7|82376.4|82326.4|30
1621016530000|2021-05-14 18:22:10|82378.7|82328.7|82381.8|82331.8|82381.8|82331.8|82377.7|82327.7|24
1621016540000|2021-05-14 18:22:20|82381|82331|82365.8|82340.8|82381|82342.3|82363.9|82329.3|22
1621016550000|2021-05-14 18:22:30|82376.3|82326.3|82382|82332|82382|82332|82376.3|82326.3|22
1621016560000|2021-05-14 18:22:40|82369.5|82344.5|82378.2|82328.2|82381.3|82344.5|82369.5|82327.1|36
1621016570000|2021-05-14 18:22:50|82378.6|82328.6|82379.1|82329.1|82380.1|82330.1|82377.3|82327.3|30
1621016580000|2021-05-14 18:23:00|82378.5|82328.5|82378.5|82328.5|82380.7|82330.7|82378.2|82328.2|37
1621016590000|2021-05-14 18:23:10|82379|82329|82377.5|82327.5|82379.8|82341.1|82364.2|82327.5|34
1621016600000|2021-05-14 18:23:20|82376.4|82326.4|82365|82340|82378.5|82340.3|82364.8|82326.4|27
1621016610000|2021-05-14 18:23:30|82364.7|82339.7|82378.9|82328.9|82382.2|82342.6|82363.3|82328.2|42
1621016620000|2021-05-14 18:23:40|82378.6|82328.6|82366|82341|82378.9|82341|82364|82324.5|45
1621016630000|2021-05-14 18:23:50|82365.8|82340.8|82376.8|82326.8|82377.7|82341|82363.7|82326.2|33
1621016640000|2021-05-14 18:24:00|82377|82327|82379.3|82329.3|82379.8|82329.8|82376|82326|23
1621016650000|2021-05-14 18:24:10|82379.7|82329.7|82376.4|82326.4|82380.7|82341.8|82364.2|82326.1|50
1621016660000|2021-05-14 18:24:20|82375.5|82325.5|82378.1|82328.1|82378.9|82328.9|82375.5|82325.5|23
1621016670000|2021-05-14 18:24:30|82377.2|82327.2|82378.1|82328.1|82379.3|82329.3|82376.6|82326.6|24
1621016680000|2021-05-14 18:24:40|82378.6|82328.6|82375.9|82325.9|82378.6|82328.6|82374.3|82324.3|20
1621016690000|2021-05-14 18:24:50|82376.6|82326.6|82375.6|82325.6|82377.6|82327.6|82375.6|82325.6|18
1621016700000|2021-05-14 18:25:00|82375.7|82325.7|82377|82327|82377.9|82327.9|82375.1|82325.1|16
1621016710000|2021-05-14 18:25:10|82376.9|82326.9|82376.2|82326.2|82377.3|82327.3|82374.6|82324.6|26
1621016720000|2021-05-14 18:25:20|82376.3|82326.3|82377.4|82327.4|82378.1|82328.1|82375.4|82325.4|21
1621016730000|2021-05-14 18:25:30|82377.9|82327.9|82377.2|82327.2|82378.9|82328.9|82376.6|82326.6|19
1621016740000|2021-05-14 18:25:40|82377.5|82327.5|82374.8|82324.8|82377.5|82327.5|82371.3|82321.3|24
1621016750000|2021-05-14 18:25:50|82376.9|82326.9|82364.3|82339.3|82377.4|82341.1|82360.3|82326.9|18
1621016760000|2021-05-14 18:26:00|82363.9|82338.9|82361.8|82336.8|82377.9|82339.2|82361.8|82325.3|22
1621016770000|2021-05-14 18:26:10|82362.2|82337.2|82363.5|82338.5|82364.8|82339.8|82362|82337|29
1621016780000|2021-05-14 18:26:20|82363|82338|82364.2|82339.2|82364.4|82339.4|82362.7|82337.7|23
1621016790000|2021-05-14 18:26:30|82363.9|82338.9|82363.8|82338.8|82364|82339|82363.1|82338.1|10
1621016800000|2021-05-14 18:26:40|82363.1|82338.1|82375|82325|82378|82343.3|82362.7|82324|23
1621016810000|2021-05-14 18:26:50|82374.6|82324.6|82376.8|82326.8|82378.2|82328.2|82374.6|82324.6|14
1621016820000|2021-05-14 18:27:00|82376.1|82326.1|82377.5|82327.5|82378.5|82328.5|82375.9|82325.9|22
1621016830000|2021-05-14 18:27:10|82377.6|82327.6|82376.4|82326.4|82378.7|82328.7|82373.8|82323.8|22
1621016840000|2021-05-14 18:27:20|82376.2|82326.2|82365.9|82340.9|82376.2|82340.9|82361.8|82326.2|23
1621016850000|2021-05-14 18:27:30|82364.9|82339.9|82364.9|82339.9|82366|82341|82363.6|82338.6|17
1621016860000|2021-05-14 18:27:40|82365.5|82340.5|82363.3|82338.3|82365.5|82340.5|82362.6|82337.6|17
1621016870000|2021-05-14 18:27:50|82363.7|82338.7|82374.7|82324.7|82378.1|82338.7|82361.9|82324.5|23
1621016880000|2021-05-14 18:28:00|82375|82325|82375.1|82325.1|82378.7|82339|82363.3|82324.3|26
1621016890000|2021-05-14 18:28:10|82375.8|82325.8|82365.6|82340.6|82378.4|82342.7|82365|82323.9|30
1621016900000|2021-05-14 18:28:20|82365.8|82340.8|82365.6|82340.6|82366.2|82341.2|82363.9|82338.9|20
1621016910000|2021-05-14 18:28:30|82365.2|82340.2|82376.2|82326.2|82377.5|82340.3|82362|82323.7|32
1621016920000|2021-05-14 18:28:40|82375.7|82325.7|82375.2|82325.2|82376.3|82326.3|82375.2|82325.2|18
1621016930000|2021-05-14 18:28:50|82375.9|82325.9|82366.2|82341.2|82380.1|82342.5|82364.8|82325.9|24
1621016940000|2021-05-14 18:29:00|82377|82327|82379.1|82329.1|82380.3|82330.3|82377|82327|9
1621016950000|2021-05-14 18:29:10|82379.7|82329.7|82376.5|82326.5|82381.4|82331.4|82375.5|82325.5|24
1621016960000|2021-05-14 18:29:20|82378.7|82328.7|82379.5|82329.5|82380|82330|82375.5|82325.5|15
1621016970000|2021-05-14 18:29:30|82377.6|82327.6|82377.4|82327.4|82379.2|82329.2|82376.7|82326.7|26
1621016980000|2021-05-14 18:29:40|82377.5|82327.5|82379.5|82329.5|82381.1|82342.4|82365.4|82326|26
1621016990000|2021-05-14 18:29:50|82379.8|82329.8|82380.7|82330.7|82382.5|82332.5|82377.5|82327.5|33
1621017000000|2021-05-14 18:30:00|82381.6|82331.6|82378.9|82328.9|82382.1|82332.1|82378.7|82328.7|20
1621017010000|2021-05-14 18:30:10|82379.5|82329.5|82379.9|82329.9|82380.8|82330.8|82378.8|82328.8|13
1621017020000|2021-05-14 18:30:20|82379.8|82329.8|82378.7|82328.7|82381.7|82331.7|82378.7|82328.7|15
1621017030000|2021-05-14 18:30:30|82375.5|82325.5|82380.6|82330.6|82382.7|82332.7|82375|82325|25
1621017040000|2021-05-14 18:30:40|82381|82331|82378.3|82328.3|82381|82331|82377.5|82327.5|20
1621017050000|2021-05-14 18:30:50|82378.6|82328.6|82378.7|82328.7|82379.4|82329.4|82378.2|82328.2|20
1621017060000|2021-05-14 18:31:00|82378.9|82328.9|82378.9|82328.9|82380|82330|82378.3|82328.3|18
1621017070000|2021-05-14 18:31:10|82378.8|82328.8|82379.6|82329.6|82379.6|82329.6|82378.3|82328.3|15
1621017080000|2021-05-14 18:31:20|82379.3|82329.3|82378.1|82328.1|82379.3|82329.3|82377.5|82327.5|17
1621017090000|2021-05-14 18:31:30|82378.5|82328.5|82379.3|82329.3|82380.2|82330.2|82378.1|82328.1|13
1621017100000|2021-05-14 18:31:40|82380|82330|82379.3|82329.3|82383.2|82333.2|82377|82327|24
1621017110000|2021-05-14 18:31:50|82379.4|82329.4|82373.8|82323.8|82379.6|82329.6|82373.2|82323.2|34
1621017120000|2021-05-14 18:32:00|82374|82324|82371.5|82321.5|82374.6|82324.6|82368.5|82318.5|14
1621017130000|2021-05-14 18:32:10|82370.5|82320.5|82372.4|82322.4|82373.2|82323.2|82370.5|82320.5|17
1621017140000|2021-05-14 18:32:20|82372|82322|82373|82323|82373.5|82323.5|82371.7|82321.7|12
1621017150000|2021-05-14 18:32:30|82373.4|82323.4|82371.7|82321.7|82373.5|82323.5|82370.4|82320.4|12
1621017160000|2021-05-14 18:32:40|82370.9|82320.9|82356.9|82331.9|82376.3|82331.9|82356.9|82320.9|14
1621017170000|2021-05-14 18:32:50|82358.4|82333.4|82374.5|82324.5|82374.5|82339|82358.4|82318.6|11
1621017180000|2021-05-14 18:33:00|82374.3|82324.3|82362.2|82337.2|82374.3|82337.8|82359.2|82324.3|18
1621017190000|2021-05-14 18:33:10|82362.1|82337.1|82367.4|82342.4|82367.5|82342.5|82361.6|82336.6|25
1621017200000|2021-05-14 18:33:20|82367.6|82342.6|82380.6|82330.6|82381|82344.1|82367.4|82330.2|19
1621017210000|2021-05-14 18:33:30|82380.8|82330.8|82377.5|82327.5|82381.4|82331.4|82377.4|82327.4|32
1621017220000|2021-05-14 18:33:40|82377.7|82327.7|82376.7|82326.7|82378.1|82328.1|82374.4|82324.4|26
1621017230000|2021-05-14 18:33:50|82376.6|82326.6|82375.3|82325.3|82376.6|82326.6|82375.1|82325.1|22
1621017240000|2021-05-14 18:34:00|82375.9|82325.9|82377.2|82327.2|82378|82328|82375.5|82325.5|24
1621017250000|2021-05-14 18:34:10|82376.9|82326.9|82376.2|82326.2|82377.2|82327.2|82376.2|82326.2|8
1621017260000|2021-05-14 18:34:20|82376.4|82326.4|82376.2|82326.2|82376.8|82326.8|82374.5|82324.5|22
1621017270000|2021-05-14 18:34:30|82376.3|82326.3|82376.7|82326.7|82377.1|82327.1|82374.3|82324.3|27
1621017280000|2021-05-14 18:34:40|82376.6|82326.6|82374.3|82324.3|82377.2|82327.2|82374|82324|19
1621017290000|2021-05-14 18:34:50|82374.4|82324.4|82377|82327|82377|82327|82374|82324|14
1621017300000|2021-05-14 18:35:00|82376.8|82326.8|82375.6|82325.6|82377|82327|82375.6|82325.6|16
1621017310000|2021-05-14 18:35:10|82375.7|82325.7|82374.5|82324.5|82375.9|82325.9|82374.5|82324.5|10
1621017320000|2021-05-14 18:35:20|82374.8|82324.8|82374.8|82324.8|82376.3|82326.3|82374.5|82324.5|11
1621017330000|2021-05-14 18:35:30|82374.1|82324.1|82375|82325|82375.1|82325.1|82373.5|82323.5|6
1621017340000|2021-05-14 18:35:40|82374.3|82324.3|82373.9|82323.9|82377.7|82327.7|82373.9|82323.9|14
1621017350000|2021-05-14 18:35:50|82375.1|82325.1|82377.6|82327.6|82377.8|82327.8|82375.1|82325.1|17
1621017360000|2021-05-14 18:36:00|82377.9|82327.9|82377.8|82327.8|82378.6|82328.6|82377.5|82327.5|16
1621017370000|2021-05-14 18:36:10|82377.4|82327.4|82377.1|82327.1|82377.6|82327.6|82376.1|82326.1|14
1621017380000|2021-05-14 18:36:20|82377|82327|82376.9|82326.9|82377.5|82327.5|82376.7|82326.7|9
1621017390000|2021-05-14 18:36:30|82376.5|82326.5|82377.6|82327.6|82377.9|82327.9|82376.5|82326.5|17
1621017400000|2021-05-14 18:36:40|82377.5|82327.5|82379.3|82329.3|82379.8|82329.8|82377.1|82327.1|21
1621017410000|2021-05-14 18:36:50|82379.2|82329.2|82380.1|82330.1|82380.6|82330.6|82379|82329|15
1621017420000|2021-05-14 18:37:00|82379.2|82329.2|82379.3|82329.3|82379.7|82329.7|82378.9|82328.9|15
1621017430000|2021-05-14 18:37:10|82378.9|82328.9|82375.2|82325.2|82380.4|82342.2|82367.2|82324.7|28
1621017440000|2021-05-14 18:37:20|82375.6|82325.6|82375.4|82325.4|82376.8|82326.8|82374.6|82324.6|23
1621017450000|2021-05-14 18:37:30|82375.8|82325.8|82376.3|82326.3|82377.2|82327.2|82375.3|82325.3|18
1621017460000|2021-05-14 18:37:40|82376.1|82326.1|82376.2|82326.2|82377|82327|82376|82326|15
1621017470000|2021-05-14 18:37:50|82376|82326|82375.2|82325.2|82376.1|82326.1|82375.2|82325.2|19
1621017480000|2021-05-14 18:38:00|82375.1|82325.1|82372.4|82322.4|82375.1|82325.1|82371.3|82321.3|25
1621017490000|2021-05-14 18:38:10|82372.6|82322.6|82372.8|82322.8|82372.8|82322.8|82371.9|82321.9|7
1621017500000|2021-05-14 18:38:20|82373.3|82323.3|82374.2|82324.2|82374.4|82324.4|82372.7|82322.7|19
1621017510000|2021-05-14 18:38:30|82373.8|82323.8|82374.5|82324.5|82374.5|82324.5|82373|82323|12
1621017520000|2021-05-14 18:38:40|82373.7|82323.7|82375.4|82325.4|82375.4|82325.4|82373|82323|6
1621017530000|2021-05-14 18:38:50|82374.8|82324.8|82374.5|82324.5|82374.9|82324.9|82374.3|82324.3|8
1621017540000|2021-05-14 18:39:00|82374.9|82324.9|82376.2|82326.2|82376.2|82326.2|82374.9|82324.9|2
1621017550000|2021-05-14 18:39:10|82375.5|82325.5|82373.1|82323.1|82375.5|82325.5|82372.5|82322.5|17
1621017560000|2021-05-14 18:39:20|82372.9|82322.9|82370.8|82320.8|82373.4|82323.4|82369.7|82319.7|23
1621017570000|2021-05-14 18:39:30|82371.3|82321.3|82356.2|82331.2|82371.3|82333.1|82355.9|82321.3|7
1621017580000|2021-05-14 18:39:40|82356.1|82331.1|82359.7|82334.7|82359.7|82334.7|82356.1|82331.1|8
1621017590000|2021-05-14 18:39:50|82358.6|82333.6|82357.4|82332.4|82359.9|82334.9|82357.4|82332.4|8
1621017600000|2021-05-14 18:40:00|82357.3|82332.3|82370.7|82320.7|82370.8|82333.5|82357.3|82319.8|14
1621017610000|2021-05-14 18:40:10|82370.6|82320.6|82369.7|82319.7|82370.7|82320.7|82369.1|82319.1|8
1621017620000|2021-05-14 18:40:20|82369.9|82319.9|82370|82320|82370.9|82320.9|82369.9|82319.9|9
1621017630000|2021-05-14 18:40:30|82370.6|82320.6|82370.3|82320.3|82370.8|82320.8|82369.4|82319.4|12
1621017640000|2021-05-14 18:40:40|82370.2|82320.2|82348.7|82298.7|82373.3|82334.2|82345.3|82295.3|41
1621017650000|2021-05-14 18:40:50|82348.6|82298.6|82349.3|82299.3|82350.7|82300.7|82347.9|82297.9|24
1621017660000|2021-05-14 18:41:00|82349.2|82299.2|82349.3|82299.3|82349.5|82299.5|82348.8|82298.8|23
1621017670000|2021-05-14 18:41:10|82349|82299|82348.2|82298.2|82349.1|82299.1|82347.5|82297.5|13
1621017680000|2021-05-14 18:41:20|82348.4|82298.4|82345.1|82295.1|82349.8|82299.8|82345|82295|17
1621017690000|2021-05-14 18:41:30|82345.2|82295.2|82345.3|82295.3|82346.4|82296.4|82344.3|82294.3|24
1621017700000|2021-05-14 18:41:40|82345.4|82295.4|82346.1|82296.1|82346.5|82296.5|82344.8|82294.8|11
1621017710000|2021-05-14 18:41:50|82344.9|82294.9|82345.1|82295.1|82345.8|82295.8|82343.7|82293.7|10
1621017720000|2021-05-14 18:42:00|82345.2|82295.2|82347|82297|82347|82297|82345.1|82295.1|21
1621017730000|2021-05-14 18:42:10|82347.2|82297.2|82347.6|82297.6|82347.6|82297.6|82346.1|82296.1|17
1621017740000|2021-05-14 18:42:20|82347.5|82297.5|82342.8|82292.8|82348.1|82298.1|82341.3|82291.3|30
1621017750000|2021-05-14 18:42:30|82342.6|82292.6|82342.8|82292.8|82342.8|82292.8|82341.4|82291.4|16
1621017760000|2021-05-14 18:42:40|82342.9|82292.9|82334.7|82284.7|82343.3|82293.3|82331.2|82281.2|41
1621017770000|2021-05-14 18:42:50|82334.6|82284.6|82336.2|82286.2|82336.7|82286.7|82333.9|82283.9|28
1621017780000|2021-05-14 18:43:00|82336|82286|82336.9|82286.9|82337.3|82287.3|82335.8|82285.8|31
1621017790000|2021-05-14 18:43:10|82336.8|82286.8|82335.1|82285.1|82336.8|82286.8|82334.8|82284.8|21
1621017800000|2021-05-14 18:43:20|82335|82285|82332.8|82282.8|82335.4|82285.4|82332.7|82282.7|38
1621017810000|2021-05-14 18:43:30|82333.1|82283.1|82333.3|82283.3|82333.5|82283.5|82332|82282|42
1621017820000|2021-05-14 18:43:40|82333.4|82283.4|82333.5|82283.5|82334.1|82284.1|82332.1|82282.1|36
1621017830000|2021-05-14 18:43:50|82333.4|82283.4|82332.6|82282.6|82334|82284|82332.5|82282.5|31
1621017840000|2021-05-14 18:44:00|82332.7|82282.7|82331.1|82281.1|82334|82284|82330.2|82280.2|42
1621017850000|2021-05-14 18:44:10|82331.3|82281.3|82330.8|82280.8|82331.7|82281.7|82330.5|82280.5|32
1621017860000|2021-05-14 18:44:20|82330.5|82280.5|82331.2|82281.2|82331.7|82281.7|82330.5|82280.5|26
1621017870000|2021-05-14 18:44:30|82330.9|82280.9|82329.9|82279.9|82330.9|82280.9|82329.2|82279.2|31
1621017880000|2021-05-14 18:44:40|82330.1|82280.1|82329.7|82279.7|82330.1|82280.1|82328.8|82278.8|16
1621017890000|2021-05-14 18:44:50|82329.5|82279.5|82329.8|82279.8|82330|82280|82328.3|82278.3|10
1621017900000|2021-05-14 18:45:00|82329.7|82279.7|82328.6|82278.6|82329.8|82279.8|82326.5|82276.5|28
1621017910000|2021-05-14 18:45:10|82328.4|82278.4|82332.1|82282.1|82333.9|82283.9|82327.6|82277.6|27
1621017920000|2021-05-14 18:45:20|82332.3|82282.3|82331.9|82281.9|82334.7|82284.7|82331.3|82281.3|15
1621017930000|2021-05-14 18:45:30|82332.9|82282.9|82334.1|82284.1|82336.7|82286.7|82332.9|82282.9|31
1621017940000|2021-05-14 18:45:40|82333.9|82283.9|82336.2|82286.2|82336.2|82286.2|82333.4|82283.4|24
1621017950000|2021-05-14 18:45:50|82336|82286|82337.2|82287.2|82337.7|82287.7|82335.4|82285.4|20
1621017960000|2021-05-14 18:46:00|82336.3|82286.3|82334.6|82284.6|82336.3|82286.3|82334.4|82284.4|18
1621017970000|2021-05-14 18:46:10|82331|82281|82331.9|82281.9|82334.6|82284.6|82330.8|82280.8|23
1621017980000|2021-05-14 18:46:20|82334.2|82284.2|82335|82285|82335.6|82285.6|82333.5|82283.5|19
1621017990000|2021-05-14 18:46:30|82335.4|82285.4|82334.9|82284.9|82336.1|82286.1|82333.6|82283.6|21
1621018000000|2021-05-14 18:46:40|82335.1|82285.1|82335.9|82285.9|82335.9|82285.9|82333.9|82283.9|21
1621018010000|2021-05-14 18:46:50|82335.8|82285.8|82335.8|82285.8|82336.3|82286.3|82335|82285|16
1621018020000|2021-05-14 18:47:00|82335.6|82285.6|82333.5|82283.5|82335.6|82285.6|82332.4|82282.4|30
1621018030000|2021-05-14 18:47:10|82333.3|82283.3|82332.6|82282.6|82333.6|82283.6|82332.6|82282.6|9
1621018040000|2021-05-14 18:47:20|82332.7|82282.7|82319.6|82294.6|82333.2|82295.2|82317.8|82282.1|18
1621018050000|2021-05-14 18:47:30|82318.9|82293.9|82321.8|82271.8|82327.4|82294.1|82315|82271.8|35
1621018060000|2021-05-14 18:47:40|82323|82273|82325.4|82275.4|82326.7|82276.7|82321.5|82271.5|35
1621018070000|2021-05-14 18:47:50|82323.2|82273.2|82324.2|82274.2|82325.5|82275.5|82323.2|82273.2|22
1621018080000|2021-05-14 18:48:00|82323.4|82273.4|82323.4|82273.4|82324.8|82274.8|82321|82271|28
1621018090000|2021-05-14 18:48:10|82323|82273|82321.9|82271.9|82324.4|82274.4|82321|82271|50
1621018100000|2021-05-14 18:48:20|82321.3|82271.3|82323.2|82273.2|82323.6|82273.6|82321.1|82271.1|36
1621018110000|2021-05-14 18:48:30|82323.3|82273.3|82322.9|82272.9|82323.3|82273.3|82322.5|82272.5|16
1621018120000|2021-05-14 18:48:40|82323.1|82273.1|82323.5|82273.5|82324.4|82274.4|82320.6|82270.6|23
1621018130000|2021-05-14 18:48:50|82323.6|82273.6|82325.4|82275.4|82325.4|82275.4|82322.5|82272.5|31
1621018140000|2021-05-14 18:49:00|82325.7|82275.7|82325.5|82275.5|82325.7|82275.7|82323.5|82273.5|39
1621018150000|2021-05-14 18:49:10|82325.1|82275.1|82324.5|82274.5|82325.2|82275.2|82323.7|82273.7|32
1621018160000|2021-05-14 18:49:20|82324.6|82274.6|82324.4|82274.4|82325|82275|82323.6|82273.6|29
1621018170000|2021-05-14 18:49:30|82324.5|82274.5|82324.7|82274.7|82325.6|82275.6|82323.2|82273.2|29
1621018180000|2021-05-14 18:49:40|82325.2|82275.2|82325.3|82275.3|82325.8|82275.8|82324.4|82274.4|29
1621018190000|2021-05-14 18:49:50|82325.2|82275.2|82324.6|82274.6|82325.4|82275.4|82324.3|82274.3|18
1621018200000|2021-05-14 18:50:00|82324.7|82274.7|82312|82287|82325.2|82287.4|82311.3|82273.7|21
1621018210000|2021-05-14 18:50:10|82312.1|82287.1|82312.8|82287.8|82313.8|82288.8|82311.6|82286.6|11
1621018220000|2021-05-14 18:50:20|82312|82287|82313.2|82288.2|82325.8|82289.3|82311.9|82275.2|34
1621018230000|2021-05-14 18:50:30|82312.9|82287.9|82311.5|82286.5|82313.4|82288.4|82310.2|82285.2|33
1621018240000|2021-05-14 18:50:40|82311.2|82286.2|82313|82288|82313.3|82288.3|82311.2|82286.2|29
1621018250000|2021-05-14 18:50:50|82313.1|82288.1|82326.3|82276.3|82327.9|82288.2|82313|82274.7|36
1621018260000|2021-05-14 18:51:00|82325.7|82275.7|82326.4|82276.4|82327.1|82289.8|82313.8|82275.7|19
1621018270000|2021-05-14 18:51:10|82325.7|82275.7|82326.6|82276.6|82327.3|82277.3|82325.5|82275.5|19
1621018280000|2021-05-14 18:51:20|82326.8|82276.8|82328.7|82278.7|82328.7|82290.1|82314.5|82275|26
1621018290000|2021-05-14 18:51:30|82328.6|82278.6|82325.7|82275.7|82328.8|82288.7|82311|82273.2|24
1621018300000|2021-05-14 18:51:40|82327.6|82277.6|82323.1|82273.1|82329.7|82289.3|82313.1|82273|43
1621018310000|2021-05-14 18:51:50|82323.8|82273.8|82324.1|82274.1|82325.2|82275.2|82321.7|82271.7|45
1621018320000|2021-05-14 18:52:00|82324.7|82274.7|82323|82273|82325.9|82275.9|82319.1|82269.1|41
1621018330000|2021-05-14 18:52:10|82323.1|82273.1|82310.5|82285.5|82323.1|82285.9|82309.2|82271.8|33
1621018340000|2021-05-14 18:52:20|82310.6|82285.6|82310.3|82285.3|82312.8|82287.8|82309.8|82284.8|28
1621018350000|2021-05-14 18:52:30|82310.8|82285.8|82322.8|82272.8|82325.7|82286.6|82310.8|82272.8|28
1621018360000|2021-05-14 18:52:40|82323.1|82273.1|82320.8|82270.8|82323.4|82273.4|82320.4|82270.4|32
1621018370000|2021-05-14 18:52:50|82321|82271|82321.9|82271.9|82323.9|82273.9|82321|82271|31
1621018380000|2021-05-14 18:53:00|82322.1|82272.1|82321.8|82271.8|82322.3|82272.3|82321.5|82271.5|30
1621018390000|2021-05-14 18:53:10|82321.7|82271.7|82322.3|82272.3|82323.4|82273.4|82321.7|82271.7|18
1621018400000|2021-05-14 18:53:20|82321.4|82271.4|82320|82270|82325.1|82275.1|82319.9|82269.9|37
1621018410000|2021-05-14 18:53:30|82320.3|82270.3|82307.7|82282.7|82320.3|82284.4|82307.2|82270.3|36
1621018420000|2021-05-14 18:53:40|82307.5|82282.5|82307.5|82282.5|82308.4|82283.4|82305.6|82280.6|14
1621018430000|2021-05-14 18:53:50|82307.6|82282.6|82308.3|82283.3|82308.7|82283.7|82307.4|82282.4|25
1621018440000|2021-05-14 18:54:00|82308.2|82283.2|82326.8|82276.8|82328.7|82283.3|82298.5|82270.2|43
1621018450000|2021-05-14 18:54:10|82327|82277|82327.7|82277.7|82328.1|82278.1|82326.1|82276.1|36
1621018460000|2021-05-14 18:54:20|82327.9|82277.9|82326.8|82276.8|82327.9|82277.9|82326.4|82276.4|32
1621018470000|2021-05-14 18:54:30|82327.2|82277.2|82328.5|82278.5|82330.6|82280.6|82327|82277|36
1621018480000|2021-05-14 18:54:40|82328.4|82278.4|82328.6|82278.6|82329|82279|82327.9|82277.9|17
1621018490000|2021-05-14 18:54:50|82328.5|82278.5|82328.5|82278.5|82329.6|82279.6|82328.3|82278.3|26
1621018500000|2021-05-14 18:55:00|82328.2|82278.2|82329.5|82279.5|82330|82280|82328|82278|45
1621018510000|2021-05-14 18:55:10|82329.6|82279.6|82329.3|82279.3|82330.1|82280.1|82329.1|82279.1|17
1621018520000|2021-05-14 18:55:20|82329.5|82279.5|82329.9|82279.9|82330.3|82280.3|82327.8|82277.8|35
1621018530000|2021-05-14 18:55:30|82329.6|82279.6|82330.2|82280.2|82330.3|82280.3|82325.7|82275.7|46
1621018540000|2021-05-14 18:55:40|82330.3|82280.3|82333.1|82283.1|82333.1|82283.1|82329.1|82279.1|34
1621018550000|2021-05-14 18:55:50|82332|82282|82330.6|82280.6|82333.2|82283.2|82330.2|82280.2|34
1621018560000|2021-05-14 18:56:00|82330.1|82280.1|82331.9|82281.9|82331.9|82281.9|82330.1|82280.1|31
1621018570000|2021-05-14 18:56:10|82331.3|82281.3|82333.6|82283.6|82333.8|82283.8|82330.1|82280.1|17
1621018580000|2021-05-14 18:56:20|82333.5|82283.5|82331.3|82281.3|82333.5|82283.5|82331|82281|20
1621018590000|2021-05-14 18:56:30|82331.2|82281.2|82329.2|82279.2|82332.6|82282.6|82328.8|82278.8|30
1621018600000|2021-05-14 18:56:40|82329.7|82279.7|82328.6|82278.6|82331.6|82281.6|82327.9|82277.9|36
1621018610000|2021-05-14 18:56:50|82328.2|82278.2|82327.8|82277.8|82329.6|82279.6|82326.3|82276.3|32
1621018620000|2021-05-14 18:57:00|82327.7|82277.7|82330.9|82280.9|82332.4|82282.4|82327.2|82277.2|40
1621018630000|2021-05-14 18:57:10|82330|82280|82331.6|82281.6|82332.4|82282.4|82330|82280|27
1621018640000|2021-05-14 18:57:20|82331.7|82281.7|82332.7|82282.7|82332.7|82282.7|82329.6|82279.6|21
1621018650000|2021-05-14 18:57:30|82332.6|82282.6|82332.9|82282.9|82333.2|82283.2|82330.3|82280.3|28
1621018660000|2021-05-14 18:57:40|82333|82283|82332.4|82282.4|82334.8|82284.8|82331.5|82281.5|29
1621018670000|2021-05-14 18:57:50|82332.8|82282.8|82331.5|82281.5|82334.3|82284.3|82331.3|82281.3|37
1621018680000|2021-05-14 18:58:00|82332|82282|82338|82288|82338.6|82288.6|82331.4|82281.4|43
1621018690000|2021-05-14 18:58:10|82338.2|82288.2|82337.8|82287.8|82338.6|82288.6|82336.5|82286.5|34
1621018700000|2021-05-14 18:58:20|82337.7|82287.7|82350.8|82300.8|82350.8|82300.8|82337.2|82287.2|39
1621018710000|2021-05-14 18:58:30|82349.7|82299.7|82352|82302|82352|82302|82347.9|82297.9|49
1621018720000|2021-05-14 18:58:40|82351.8|82301.8|82354.2|82304.2|82354.2|82304.2|82351.3|82301.3|46
1621018730000|2021-05-14 18:58:50|82353.4|82303.4|82363.4|82313.4|82369.8|82319.8|82353.4|82303.4|58
1621018740000|2021-05-14 18:59:00|82362.5|82312.5|82360.8|82310.8|82365.2|82315.2|82360.3|82310.3|44
1621018750000|2021-05-14 18:59:10|82360.9|82310.9|82362.2|82312.2|82363.2|82313.2|82360.2|82310.2|38
1621018760000|2021-05-14 18:59:20|82361.8|82311.8|82366|82316|82367.4|82317.4|82361|82311|41
1621018770000|2021-05-14 18:59:30|82365.7|82315.7|82365|82315|82366.7|82316.7|82362.8|82312.8|61
1621018780000|2021-05-14 18:59:40|82363.3|82313.3|82359.8|82309.8|82364.1|82314.1|82359.3|82309.3|51
1621018790000|2021-05-14 18:59:50|82360|82310|82352.3|82302.3|82361.3|82311.3|82352.3|82302.3|58
1621018800000|2021-05-14 19:00:00|82352.9|82302.9|82359.1|82309.1|82360.5|82310.5|82352.4|82302.4|50
1621018810000|2021-05-14 19:00:10|82359|82309|82362|82312|82363.7|82313.7|82357.2|82307.2|48
1621018820000|2021-05-14 19:00:20|82362.4|82312.4|82360.6|82310.6|82363.5|82313.5|82359.8|82309.8|33
1621018830000|2021-05-14 19:00:30|82361.4|82311.4|82364|82314|82364|82314|82361.1|82311.1|38
1621018840000|2021-05-14 19:00:40|82363.8|82313.8|82363.8|82313.8|82365.4|82315.4|82363|82313|34
1621018850000|2021-05-14 19:00:50|82363.7|82313.7|82362.5|82312.5|82364.7|82314.7|82362.1|82312.1|34
1621018860000|2021-05-14 19:01:00|82362.3|82312.3|82362.5|82312.5|82365|82315|82361.6|82311.6|37
1621018870000|2021-05-14 19:01:10|82361.6|82311.6|82363.1|82313.1|82365.4|82315.4|82361.6|82311.6|40
1621018880000|2021-05-14 19:01:20|82363.6|82313.6|82361.2|82311.2|82363.6|82313.6|82360.7|82310.7|31
1621018890000|2021-05-14 19:01:30|82361.3|82311.3|82363.9|82313.9|82363.9|82313.9|82360.8|82310.8|29
1621018900000|2021-05-14 19:01:40|82363.6|82313.6|82366.3|82316.3|82367.2|82317.2|82363.6|82313.6|31
1621018910000|2021-05-14 19:01:50|82366.4|82316.4|82367.9|82317.9|82368.4|82318.4|82365.6|82315.6|32
1621018920000|2021-05-14 19:02:00|82368|82318|82369|82319|82371.4|82321.4|82367.2|82317.2|34
1621018930000|2021-05-14 19:02:10|82369.1|82319.1|82366.3|82316.3|82369.1|82319.1|82365.1|82315.1|53
1621018940000|2021-05-14 19:02:20|82366|82316|82365.8|82315.8|82366.1|82316.1|82364.9|82314.9|40
1621018950000|2021-05-14 19:02:30|82366.1|82316.1|82364.5|82314.5|82366.1|82316.1|82364.3|82314.3|42
1621018960000|2021-05-14 19:02:40|82364.4|82314.4|82364.6|82314.6|82364.9|82314.9|82362.2|82312.2|49
1621018970000|2021-05-14 19:02:50|82364.7|82314.7|82364|82314|82364.7|82314.7|82363.5|82313.5|44
1621018980000|2021-05-14 19:03:00|82364.1|82314.1|82364.4|82314.4|82364.9|82314.9|82361.4|82311.4|45
1621018990000|2021-05-14 19:03:10|82364.2|82314.2|82364.7|82314.7|82368.4|82318.4|82363.3|82313.3|48
1621019000000|2021-05-14 19:03:20|82364.8|82314.8|82363.7|82313.7|82365.4|82315.4|82363.1|82313.1|50
1621019010000|2021-05-14 19:03:30|82363.9|82313.9|82362.6|82312.6|82364.3|82314.3|82362.6|82312.6|34
1621019020000|2021-05-14 19:03:40|82362.8|82312.8|82362.1|82312.1|82363.4|82313.4|82361.9|82311.9|28
1621019030000|2021-05-14 19:03:50|82362|82312|82363.5|82313.5|82363.6|82313.6|82361.4|82311.4|30
1621019040000|2021-05-14 19:04:00|82363.6|82313.6|82365|82315|82373.1|82336.5|82361.4|82312.4|47
1621019050000|2021-05-14 19:04:10|82364.5|82314.5|82362.3|82312.3|82364.7|82314.7|82362|82312|42
1621019060000|2021-05-14 19:04:20|82362.9|82312.9|82362.5|82312.5|82363.2|82313.2|82362.2|82312.2|35
1621019070000|2021-05-14 19:04:30|82362.6|82312.6|82363|82313|82363.1|82313.1|82362.4|82312.4|14
1621019080000|2021-05-14 19:04:40|82363.1|82313.1|82362.6|82312.6|82363.6|82313.6|82361.8|82311.8|28
1621019090000|2021-05-14 19:04:50|82362.9|82312.9|82363.8|82313.8|82364.4|82314.4|82361.3|82311.3|36
1621019100000|2021-05-14 19:05:00|82363.7|82313.7|82362.3|82312.3|82363.7|82313.7|82361.4|82311.4|28
1621019110000|2021-05-14 19:05:10|82361.9|82311.9|82362.7|82312.7|82362.9|82312.9|82361.4|82311.4|25
1621019120000|2021-05-14 19:05:20|82362.6|82312.6|82362.9|82312.9|82363.5|82313.5|82361|82311|48
1621019130000|2021-05-14 19:05:30|82362.6|82312.6|82361.2|82311.2|82363.6|82313.6|82360.8|82310.8|43
1621019140000|2021-05-14 19:05:40|82361.9|82311.9|82360|82310|82362.2|82312.2|82357.2|82307.2|34
1621019150000|2021-05-14 19:05:50|82360.7|82310.7|82361|82311|82363|82313|82359.5|82309.5|42
1621019160000|2021-05-14 19:06:00|82360.8|82310.8|82362|82312|82362.7|82312.7|82360.7|82310.7|41
1621019170000|2021-05-14 19:06:10|82361.8|82311.8|82360.2|82310.2|82364.3|82314.3|82359.9|82309.9|36
1621019180000|2021-05-14 19:06:20|82360.3|82310.3|82358.5|82308.5|82360.8|82310.8|82357.8|82307.8|41
1621019190000|2021-05-14 19:06:30|82356.3|82306.3|82356|82306|82358.3|82308.3|82353.1|82303.1|41
1621019200000|2021-05-14 19:06:40|82355.8|82305.8|82357.3|82307.3|82359|82309|82355.8|82305.8|30
1621019210000|2021-05-14 19:06:50|82357.4|82307.4|82358.7|82308.7|82359.3|82309.3|82356.9|82306.9|20
1621019220000|2021-05-14 19:07:00|82358.9|82308.9|82360.1|82310.1|82361.4|82311.4|82357.5|82307.5|41
1621019230000|2021-05-14 19:07:10|82360.9|82310.9|82359.9|82309.9|82360.9|82310.9|82358.5|82308.5|24
1621019240000|2021-05-14 19:07:20|82360|82310|82356.9|82306.9|82360.4|82310.4|82356.7|82306.7|19
1621019250000|2021-05-14 19:07:30|82357.6|82307.6|82360.3|82310.3|82360.8|82310.8|82356.6|82306.6|32
1621019260000|2021-05-14 19:07:40|82360.8|82310.8|82360.5|82310.5|82361.1|82311.1|82358.5|82308.5|42
1621019270000|2021-05-14 19:07:50|82360.7|82310.7|82358|82308|82362|82312|82357.9|82307.9|36
1621019280000|2021-05-14 19:08:00|82358.3|82308.3|82358.2|82308.2|82358.6|82308.6|82356|82306|39
1621019290000|2021-05-14 19:08:10|82357.7|82307.7|82360.6|82310.6|82360.6|82310.6|82357.2|82307.2|40
1621019300000|2021-05-14 19:08:20|82358.5|82308.5|82361.8|82311.8|82364.6|82314.6|82357.7|82307.7|45
1621019310000|2021-05-14 19:08:30|82361.4|82311.4|82360.2|82310.2|82362.5|82312.5|82359.4|82309.4|34
1621019320000|2021-05-14 19:08:40|82360.3|82310.3|82359.7|82309.7|82360.5|82310.5|82359.2|82309.2|18
1621019330000|2021-05-14 19:08:50|82359.5|82309.5|82359.6|82309.6|82359.9|82309.9|82358|82308|21
1621019340000|2021-05-14 19:09:00|82359.4|82309.4|82358.5|82308.5|82359.8|82309.8|82357.8|82307.8|31
1621019350000|2021-05-14 19:09:10|82358.4|82308.4|82359.6|82309.6|82359.6|82309.6|82357.7|82307.7|35
1621019360000|2021-05-14 19:09:20|82360.3|82310.3|82362.9|82312.9|82362.9|82312.9|82359.2|82309.2|39
1621019370000|2021-05-14 19:09:30|82361.7|82311.7|82362.2|82312.2|82364.9|82314.9|82361.4|82311.4|29
1621019380000|2021-05-14 19:09:40|82361.4|82311.4|82359.8|82309.8|82361.8|82311.8|82359|82309|25
1621019390000|2021-05-14 19:09:50|82360.1|82310.1|82360.7|82310.7|82360.9|82310.9|82359.5|82309.5|36
1621019400000|2021-05-14 19:10:00|82360.8|82310.8|82360.9|82310.9|82360.9|82310.9|82360|82310|13
1621019410000|2021-05-14 19:10:10|82361|82311|82360.1|82310.1|82361|82311|82356.9|82306.9|31
1621019420000|2021-05-14 19:10:20|82359.7|82309.7|82360.2|82310.2|82360.6|82310.6|82358|82308|32
1621019430000|2021-05-14 19:10:30|82360.5|82310.5|82359.4|82309.4|82361.3|82311.3|82358.8|82308.8|36
1621019440000|2021-05-14 19:10:40|82359|82309|82358.5|82308.5|82361.4|82311.4|82358.2|82308.2|30
1621019450000|2021-05-14 19:10:50|82359|82309|82361.2|82311.2|82362.2|82312.2|82357.8|82307.8|36
1621019460000|2021-05-14 19:11:00|82360.9|82310.9|82361.3|82311.3|82363.9|82313.9|82360.5|82310.5|53
1621019470000|2021-05-14 19:11:10|82361.2|82311.2|82359.2|82309.2|82364|82314|82359.1|82309.1|40
1621019480000|2021-05-14 19:11:20|82359.6|82309.6|82358.7|82308.7|82360|82310|82357.6|82307.6|21
1621019490000|2021-05-14 19:11:30|82358.3|82308.3|82359.5|82309.5|82359.5|82309.5|82357.4|82307.4|24
1621019500000|2021-05-14 19:11:40|82359.6|82309.6|82358.4|82308.4|82361.7|82311.7|82357.7|82307.7|25
1621019510000|2021-05-14 19:11:50|82358.2|82308.2|82357|82307|82360.3|82310.3|82355.7|82305.7|31
1621019520000|2021-05-14 19:12:00|82356.2|82306.2|82359.3|82309.3|82361|82311|82356.2|82306.2|49
1621019530000|2021-05-14 19:12:10|82359.5|82309.5|82360.4|82310.4|82362.4|82312.4|82359.2|82309.2|48
1621019540000|2021-05-14 19:12:20|82360.6|82310.6|82360.8|82310.8|82361.2|82311.2|82359.3|82309.3|23
1621019550000|2021-05-14 19:12:30|82361.2|82311.2|82361.8|82311.8|82363.2|82313.2|82361|82311|25
1621019560000|2021-05-14 19:12:40|82361.7|82311.7|82361.9|82311.9|82362.3|82312.3|82359.9|82309.9|39
1621019570000|2021-05-14 19:12:50|82362.4|82312.4|82362.7|82312.7|82363.8|82313.8|82360.9|82310.9|56
1621019580000|2021-05-14 19:13:00|82363|82313|82357.6|82307.6|82364.1|82314.1|82357.6|82307.6|52
1621019590000|2021-05-14 19:13:10|82358|82308|82363|82313|82363.6|82313.6|82357.5|82307.5|46
1621019600000|2021-05-14 19:13:20|82362.8|82312.8|82363|82313|82365.2|82315.2|82361.9|82311.9|51
1621019610000|2021-05-14 19:13:30|82364.1|82314.1|82362.1|82312.1|82365.5|82315.5|82361.2|82311.2|28
1621019620000|2021-05-14 19:13:40|82362.5|82312.5|82363.1|82313.1|82363.7|82313.7|82361.6|82311.6|26
1621019630000|2021-05-14 19:13:50|82363|82313|82360.6|82310.6|82363.4|82313.4|82358.5|82308.5|27
1621019640000|2021-05-14 19:14:00|82360.1|82310.1|82349.7|82299.7|82360.2|82310.2|82346.3|82296.3|56
1621019650000|2021-05-14 19:14:10|82349.8|82299.8|82345.5|82295.5|82350.1|82300.1|82345.1|82295.1|33
1621019660000|2021-05-14 19:14:20|82345.9|82295.9|82347.7|82297.7|82350.1|82300.1|82345.7|82295.7|39
1621019670000|2021-05-14 19:14:30|82347.8|82297.8|82349.6|82299.6|82349.6|82299.6|82347.3|82297.3|28
1621019680000|2021-05-14 19:14:40|82349.1|82299.1|82349.3|82299.3|82349.6|82299.6|82348.2|82298.2|38
1621019690000|2021-05-14 19:14:50|82349.2|82299.2|82349.9|82299.9|82351.1|82301.1|82348.7|82298.7|28
1621019700000|2021-05-14 19:15:00|82350.3|82300.3|82348.5|82298.5|82351.7|82301.7|82348.5|82298.5|38
1621019710000|2021-05-14 19:15:10|82348.9|82298.9|82348.1|82298.1|82350.7|82300.7|82348.1|82298.1|33
1621019720000|2021-05-14 19:15:20|82348.2|82298.2|82349.3|82299.3|82349.3|82299.3|82348.1|82298.1|14
1621019730000|2021-05-14 19:15:30|82348.5|82298.5|82348.5|82298.5|82349.9|82299.9|82347.9|82297.9|20
1621019740000|2021-05-14 19:15:40|82348.4|82298.4|82350.7|82300.7|82352.3|82302.3|82347.7|82297.7|22
1621019750000|2021-05-14 19:15:50|82351.5|82301.5|82350.4|82300.4|82352.4|82302.4|82350.4|82300.4|38
1621019760000|2021-05-14 19:16:00|82350.1|82300.1|82351.9|82301.9|82352.8|82302.8|82349.7|82299.7|29
1621019770000|2021-05-14 19:16:10|82352.6|82302.6|82349.8|82299.8|82354.7|82304.7|82349.3|82299.3|36
1621019780000|2021-05-14 19:16:20|82350.1|82300.1|82347.2|82297.2|82350.4|82300.4|82346.6|82296.6|35
1621019790000|2021-05-14 19:16:30|82347|82297|82347.2|82297.2|82348|82298|82346.7|82296.7|23
1621019800000|2021-05-14 19:16:40|82347|82297|82348.1|82298.1|82349.4|82299.4|82346.3|82296.3|21
1621019810000|2021-05-14 19:16:50|82348.4|82298.4|82346.1|82296.1|82348.4|82298.4|82346.1|82296.1|21
1621019820000|2021-05-14 19:17:00|82346|82296|82346.8|82296.8|82347.8|82297.8|82346|82296|28
1621019830000|2021-05-14 19:17:10|82347.1|82297.1|82348|82298|82349.1|82299.1|82347.1|82297.1|28
1621019840000|2021-05-14 19:17:20|82347.9|82297.9|82347.5|82297.5|82348|82298|82346.7|82296.7|22
1621019850000|2021-05-14 19:17:30|82347.8|82297.8|82346.7|82296.7|82347.9|82297.9|82346.5|82296.5|17
1621019860000|2021-05-14 19:17:40|82346.8|82296.8|82344.6|82294.6|82348.7|82298.7|82344|82294|37
1621019870000|2021-05-14 19:17:50|82343.8|82293.8|82344.6|82294.6|82344.9|82294.9|82343.8|82293.8|34
1621019880000|2021-05-14 19:18:00|82344.5|82294.5|82344.1|82294.1|82345.2|82295.2|82342|82292|41
1621019890000|2021-05-14 19:18:10|82344.3|82294.3|82342.6|82292.6|82344.3|82294.3|82342.1|82292.1|27
1621019900000|2021-05-14 19:18:20|82342.2|82292.2|82343.6|82293.6|82345.6|82295.6|82341.8|82291.8|45
1621019910000|2021-05-14 19:18:30|82343.7|82293.7|82342.3|82292.3|82343.7|82293.7|82341.8|82291.8|34
1621019920000|2021-05-14 19:18:40|82342.8|82292.8|82343.3|82293.3|82345.6|82295.6|82342.2|82292.2|29
1621019930000|2021-05-14 19:18:50|82343.2|82293.2|82341.4|82291.4|82343.3|82293.3|82341.4|82291.4|18
1621019940000|2021-05-14 19:19:00|82341.3|82291.3|82342|82292|82342.4|82292.4|82341.3|82291.3|17
1621019950000|2021-05-14 19:19:10|82341.9|82291.9|82343.1|82293.1|82343.2|82293.2|82341.9|82291.9|13
1621019960000|2021-05-14 19:19:20|82342.9|82292.9|82341.7|82291.7|82343.1|82293.1|82340.8|82290.8|24
1621019970000|2021-05-14 19:19:30|82340.6|82290.6|82339.5|82289.5|82342.1|82292.1|82338.6|82288.6|33
1621019980000|2021-05-14 19:19:40|82339.9|82289.9|82338.2|82288.2|82340.4|82290.4|82337.6|82287.6|35
1621019990000|2021-05-14 19:19:50|82337.9|82287.9|82340.3|82290.3|82340.5|82290.5|82337.1|82287.1|33
1621020000000|2021-05-14 19:20:00|82340|82290|82339|82289|82342.5|82292.5|82338.5|82288.5|42
1621020010000|2021-05-14 19:20:10|82339.1|82289.1|82338.5|82288.5|82339.3|82289.3|82337|82287|42
1621020020000|2021-05-14 19:20:20|82338.6|82288.6|82340.5|82290.5|82341.1|82291.1|82335.3|82285.3|42
1621020030000|2021-05-14 19:20:30|82340.7|82290.7|82336.4|82286.4|82340.7|82290.7|82336.4|82286.4|31
1621020040000|2021-05-14 19:20:40|82336.5|82286.5|82339.1|82289.1|82341.4|82291.4|82336.5|82286.5|39
1621020050000|2021-05-14 19:20:50|82338.7|82288.7|82339.5|82289.5|82342.9|82292.9|82338.4|82288.4|31
1621020060000|2021-05-14 19:21:00|82339.2|82289.2|82342.7|82292.7|82343.7|82293.7|82339.2|82289.2|43
1621020070000|2021-05-14 19:21:10|82342.3|82292.3|82343.6|82293.6|82343.8|82293.8|82341.3|82291.3|27
1621020080000|2021-05-14 19:21:20|82343.8|82293.8|82342|82292|82345.8|82295.8|82341.9|82291.9|20
1621020090000|2021-05-14 19:21:30|82341.6|82291.6|82342.2|82292.2|82342.4|82292.4|82341.5|82291.5|17
1621020100000|2021-05-14 19:21:40|82341.9|82291.9|82342.4|82292.4|82344|82294|82341.9|82291.9|10
1621020110000|2021-05-14 19:21:50|82342.6|82292.6|82340.9|82290.9|82342.6|82292.6|82339.6|82289.6|14
1621020120000|2021-05-14 19:22:00|82341|82291|82339.6|82289.6|82345|82295|82338.1|82288.1|44
1621020130000|2021-05-14 19:22:10|82340.1|82290.1|82340|82290|82340.7|82290.7|82338.2|82288.2|27
1621020140000|2021-05-14 19:22:20|82340.1|82290.1|82339.8|82289.8|82342.6|82292.6|82339.5|82289.5|25
1621020150000|2021-05-14 19:22:30|82339|82289|82341.7|82291.7|82343.8|82293.8|82339|82289|40
1621020160000|2021-05-14 19:22:40|82341.4|82291.4|82337.6|82287.6|82342.1|82292.1|82337.6|82287.6|22
1621020170000|2021-05-14 19:22:50|82338.8|82288.8|82340.8|82290.8|82341.3|82291.3|82338.5|82288.5|29
1621020180000|2021-05-14 19:23:00|82340.9|82290.9|82338.7|82288.7|82341.3|82291.3|82338.7|82288.7|26
1621020190000|2021-05-14 19:23:10|82339.1|82289.1|82337.9|82287.9|82339.5|82289.5|82337|82287|22
1621020200000|2021-05-14 19:23:20|82337.5|82287.5|82338.4|82288.4|82340.8|82290.8|82337.3|82287.3|23
1621020210000|2021-05-14 19:23:30|82338.1|82288.1|82339.6|82289.6|82340.9|82290.9|82337.5|82287.5|39
1621020220000|2021-05-14 19:23:40|82341.9|82291.9|82341.1|82291.1|82342.3|82292.3|82340.5|82290.5|25
1621020230000|2021-05-14 19:23:50|82341.8|82291.8|82342.3|82292.3|82343.5|82293.5|82340.7|82290.7|18
1621020240000|2021-05-14 19:24:00|82342|82292|82344.3|82294.3|82345.8|82295.8|82342|82292|27
1621020250000|2021-05-14 19:24:10|82345.1|82295.1|82343.2|82293.2|82345.5|82295.5|82343|82293|24
1621020260000|2021-05-14 19:24:20|82343.9|82293.9|82345.1|82295.1|82346.3|82296.3|82343.9|82293.9|15
1621020270000|2021-05-14 19:24:30|82345.7|82295.7|82346.2|82296.2|82346.6|82296.6|82344.5|82294.5|22
1621020280000|2021-05-14 19:24:40|82346.7|82296.7|82347.7|82297.7|82348.4|82298.4|82345.8|82295.8|24
1621020290000|2021-05-14 19:24:50|82346.8|82296.8|82346.9|82296.9|82347.3|82297.3|82344.3|82294.3|24
1621020300000|2021-05-14 19:25:00|82347.1|82297.1|82345.4|82295.4|82349.2|82299.2|82345.2|82295.2|22
1621020310000|2021-05-14 19:25:10|82345.6|82295.6|82346.8|82296.8|82347.8|82297.8|82345.6|82295.6|28
1621020320000|2021-05-14 19:25:20|82346.6|82296.6|82342.5|82292.5|82346.6|82296.6|82342.2|82292.2|26
1621020330000|2021-05-14 19:25:30|82342.3|82292.3|82343|82293|82343|82293|82342.1|82292.1|12
1621020340000|2021-05-14 19:25:40|82342.9|82292.9|82343.8|82293.8|82344.3|82294.3|82342.9|82292.9|7
1621020350000|2021-05-14 19:25:50|82344.4|82294.4|82343.6|82293.6|82345.6|82295.6|82341.5|82291.5|20
1621020360000|2021-05-14 19:26:00|82344.2|82294.2|82343.8|82293.8|82346.8|82296.8|82343.1|82293.1|32
1621020370000|2021-05-14 19:26:10|82344.1|82294.1|82343.3|82293.3|82346|82296|82343.2|82293.2|30
1621020380000|2021-05-14 19:26:20|82343.5|82293.5|82343.3|82293.3|82343.7|82293.7|82342.3|82292.3|19
1621020390000|2021-05-14 19:26:30|82342.9|82292.9|82341.6|82291.6|82345.4|82295.4|82339.8|82289.8|28
1621020400000|2021-05-14 19:26:40|82341.4|82291.4|82344.5|82294.5|82344.5|82294.5|82341.2|82291.2|18
1621020410000|2021-05-14 19:26:50|82342.2|82292.2|82341.2|82291.2|82342.7|82292.7|82339.5|82289.5|23
1621020420000|2021-05-14 19:27:00|82341.3|82291.3|82343.9|82293.9|82345.2|82295.2|82341.3|82291.3|26
1621020430000|2021-05-14 19:27:10|82343.5|82293.5|82343.8|82293.8|82343.8|82293.8|82342.9|82292.9|14
1621020440000|2021-05-14 19:27:20|82345.4|82295.4|82346.5|82296.5|82346.5|82296.5|82344.5|82294.5|28
1621020450000|2021-05-14 19:27:30|82347.6|82297.6|82345.4|82295.4|82347.7|82297.7|82345.3|82295.3|29
1621020460000|2021-05-14 19:27:40|82345.6|82295.6|82347.8|82297.8|82348.1|82298.1|82345.3|82295.3|20
1621020470000|2021-05-14 19:27:50|82347.3|82297.3|82346.8|82296.8|82348|82298|82346.8|82296.8|19
1621020480000|2021-05-14 19:28:00|82347|82297|82346.6|82296.6|82347.4|82297.4|82346.3|82296.3|17
1621020490000|2021-05-14 19:28:10|82346.7|82296.7|82345.3|82295.3|82347.2|82297.2|82345.1|82295.1|15
1621020500000|2021-05-14 19:28:20|82345.6|82295.6|82344.5|82294.5|82345.6|82295.6|82343.1|82293.1|23
1621020510000|2021-05-14 19:28:30|82343.4|82293.4|82345.1|82295.1|82345.9|82295.9|82343.4|82293.4|13
1621020520000|2021-05-14 19:28:40|82343.9|82293.9|82347|82297|82349.8|82299.8|82343.6|82293.6|26
1621020530000|2021-05-14 19:28:50|82346.9|82296.9|82349|82299|82349.2|82299.2|82345.7|82295.7|45
1621020540000|2021-05-14 19:29:00|82349.6|82299.6|82345.7|82295.7|82349.6|82299.6|82345.4|82295.4|33
1621020550000|2021-05-14 19:29:10|82344.8|82294.8|82340.8|82290.8|82345.5|82295.5|82340.6|82290.6|44
1621020560000|2021-05-14 19:29:20|82342.2|82292.2|82338.7|82288.7|82342.2|82292.2|82338.4|82288.4|36
1621020570000|2021-05-14 19:29:30|82338.9|82288.9|82336.2|82286.2|82339.4|82289.4|82335.6|82285.6|35
1621020580000|2021-05-14 19:29:40|82336|82286|82336.3|82286.3|82339.1|82289.1|82335.5|82285.5|39
1621020590000|2021-05-14 19:29:50|82336.6|82286.6|82337.1|82287.1|82337.3|82287.3|82335|82285|27
1621020600000|2021-05-14 19:30:00|82337.2|82287.2|82342.1|82292.1|82344.2|82294.2|82336.4|82286.4|43
1621020610000|2021-05-14 19:30:10|82341.6|82291.6|82341.8|82291.8|82342.4|82292.4|82340.7|82290.7|29
1621020620000|2021-05-14 19:30:20|82341.9|82291.9|82341.9|82291.9|82344.9|82294.9|82340.7|82290.7|43
1621020630000|2021-05-14 19:30:30|82341.7|82291.7|82341.6|82291.6|82344.2|82294.2|82340.7|82290.7|40
1621020640000|2021-05-14 19:30:40|82341.1|82291.1|82341.7|82291.7|82342.6|82292.6|82339.7|82289.7|34
1621020650000|2021-05-14 19:30:50|82342|82292|82341.9|82291.9|82342.6|82292.6|82340.2|82290.2|32
1621020660000|2021-05-14 19:31:00|82341.8|82291.8|82339.4|82289.4|82342.7|82292.7|82335|82285|29
1621020670000|2021-05-14 19:31:10|82338.6|82288.6|82339.2|82289.2|82341.3|82291.3|82337.7|82287.7|29
1621020680000|2021-05-14 19:31:20|82338.9|82288.9|82339.6|82289.6|82340.9|82290.9|82338.9|82288.9|19
1621020690000|2021-05-14 19:31:30|82339.9|82289.9|82341.9|82291.9|82343|82293|82337.7|82287.7|30
1621020700000|2021-05-14 19:31:40|82342.3|82292.3|82341.5|82291.5|82344.2|82294.2|82335.2|82285.2|37
1621020710000|2021-05-14 19:31:50|82342.3|82292.3|82343|82293|82344.6|82294.6|82340.2|82290.2|41
1621020720000|2021-05-14 19:32:00|82342.7|82292.7|82342.6|82292.6|82345.1|82295.1|82341|82291|61
1621020730000|2021-05-14 19:32:10|82342.9|82292.9|82347.2|82297.2|82347.2|82297.2|82341.6|82291.6|58
1621020740000|2021-05-14 19:32:20|82346.4|82296.4|82343.8|82293.8|82346.6|82296.6|82342.8|82292.8|45
1621020750000|2021-05-14 19:32:30|82343.9|82293.9|82345.7|82295.7|82345.7|82295.7|82341.3|82291.3|27
1621020760000|2021-05-14 19:32:40|82346|82296|82342|82292|82346|82296|82341.4|82291.4|39
1621020770000|2021-05-14 19:32:50|82342.1|82292.1|82341.8|82291.8|82342.1|82292.1|82339.9|82289.9|25
1621020780000|2021-05-14 19:33:00|82340.8|82290.8|82350.4|82300.4|82350.9|82300.9|82339.7|82289.7|51
1621020790000|2021-05-14 19:33:10|82350.6|82300.6|82349.4|82299.4|82350.8|82300.8|82348.5|82298.5|27
1621020800000|2021-05-14 19:33:20|82349.1|82299.1|82350.9|82300.9|82351.1|82301.1|82348.4|82298.4|30
1621020810000|2021-05-14 19:33:30|82351.3|82301.3|82355.8|82305.8|82358.6|82308.6|82350.6|82300.6|45
1621020820000|2021-05-14 19:33:40|82355.4|82305.4|82357.1|82307.1|82358|82308|82354|82304|33
1621020830000|2021-05-14 19:33:50|82356.4|82306.4|82358.2|82308.2|82360.4|82310.4|82355.7|82305.7|40
1621020840000|2021-05-14 19:34:00|82358|82308|82355.9|82305.9|82360.5|82310.5|82355.6|82305.6|48
1621020850000|2021-05-14 19:34:10|82355.8|82305.8|82358.6|82308.6|82360.9|82310.9|82353.5|82303.5|47
1621020860000|2021-05-14 19:34:20|82359.5|82309.5|82358.6|82308.6|82359.5|82309.5|82353.4|82303.4|59
1621020870000|2021-05-14 19:34:30|82358.3|82308.3|82353.9|82303.9|82359.2|82309.2|82353.4|82303.4|53
1621020880000|2021-05-14 19:34:40|82353.6|82303.6|82356.1|82306.1|82356.1|82306.1|82351.5|82301.5|64
1621020890000|2021-05-14 19:34:50|82355.9|82305.9|82351.1|82301.1|82355.9|82305.9|82350.5|82300.5|40
1621020900000|2021-05-14 19:35:00|82350.9|82300.9|82351.2|82301.2|82353.8|82303.8|82349.1|82299.1|42
1621020910000|2021-05-14 19:35:10|82351.3|82301.3|82351.3|82301.3|82353.1|82303.1|82351|82301|28
1621020920000|2021-05-14 19:35:20|82351.4|82301.4|82348.8|82298.8|82353|82303|82348.8|82298.8|28
1621020930000|2021-05-14 19:35:30|82348.6|82298.6|82348.8|82298.8|82349.8|82299.8|82348.4|82298.4|28
1621020940000|2021-05-14 19:35:40|82349.3|82299.3|82349.4|82299.4|82351.7|82301.7|82348.8|82298.8|22
1621020950000|2021-05-14 19:35:50|82349.3|82299.3|82349.2|82299.2|82349.6|82299.6|82349.1|82299.1|16
1621020960000|2021-05-14 19:36:00|82348.8|82298.8|82350.5|82300.5|82351.7|82301.7|82348.8|82298.8|35
1621020970000|2021-05-14 19:36:10|82350.1|82300.1|82349.7|82299.7|82350.9|82300.9|82349.7|82299.7|22
1621020980000|2021-05-14 19:36:20|82353.8|82303.8|82348.8|82298.8|82353.8|82303.8|82348.8|82298.8|19
1621020990000|2021-05-14 19:36:30|82349.3|82299.3|82353.9|82303.9|82354|82304|82348.6|82298.6|23
1621021000000|2021-05-14 19:36:40|82352.8|82302.8|82352.4|82302.4|82354.2|82304.2|82352.1|82302.1|28
1621021010000|2021-05-14 19:36:50|82352|82302|82352.3|82302.3|82352.8|82302.8|82351.9|82301.9|13
1621021020000|2021-05-14 19:37:00|82352.4|82302.4|82349.7|82299.7|82352.8|82302.8|82348|82298|24
1621021030000|2021-05-14 19:37:10|82349.3|82299.3|82348.7|82298.7|82349.9|82299.9|82348.3|82298.3|16
1621021040000|2021-05-14 19:37:20|82348.8|82298.8|82349.2|82299.2|82350.7|82300.7|82348.5|82298.5|21
1621021050000|2021-05-14 19:37:30|82348.9|82298.9|82351.5|82301.5|82352.6|82302.6|82348.9|82298.9|20
1621021060000|2021-05-14 19:37:40|82351.6|82301.6|82350.8|82300.8|82351.8|82301.8|82350.7|82300.7|10
1621021070000|2021-05-14 19:37:50|82352.2|82302.2|82346.6|82296.6|82353.4|82303.4|82345|82295|34
1621021080000|2021-05-14 19:38:00|82344.9|82294.9|82345.7|82295.7|82347.5|82297.5|82343.5|82293.5|34
1621021090000|2021-05-14 19:38:10|82345.6|82295.6|82346.7|82296.7|82347.7|82297.7|82345.4|82295.4|22
1621021100000|2021-05-14 19:38:20|82347|82297|82344.6|82294.6|82347.1|82297.1|82343.6|82293.6|26
1621021110000|2021-05-14 19:38:30|82343.4|82293.4|82342.1|82292.1|82346.1|82296.1|82341.8|82291.8|36
1621021120000|2021-05-14 19:38:40|82342.2|82292.2|82342.5|82292.5|82343.8|82293.8|82341.8|82291.8|25
1621021130000|2021-05-14 19:38:50|82342.6|82292.6|82345.9|82295.9|82347.8|82297.8|82342.5|82292.5|37
1621021140000|2021-05-14 19:39:00|82345.3|82295.3|82345.5|82295.5|82346.5|82296.5|82344.4|82294.4|23
1621021150000|2021-05-14 19:39:10|82345.4|82295.4|82345.7|82295.7|82346|82296|82344.3|82294.3|25
1621021160000|2021-05-14 19:39:20|82346.5|82296.5|82345|82295|82346.5|82296.5|82344|82294|24
1621021170000|2021-05-14 19:39:30|82345.3|82295.3|82347.4|82297.4|82347.4|82297.4|82343.3|82293.3|19
1621021180000|2021-05-14 19:39:40|82347.1|82297.1|82344|82294|82347.1|82297.1|82343|82293|27
1621021190000|2021-05-14 19:39:50|82344.6|82294.6|82345.7|82295.7|82345.9|82295.9|82343.2|82293.2|23
1621021200000|2021-05-14 19:40:00|82345.4|82295.4|82345.9|82295.9|82347|82297|82344.6|82294.6|18
1621021210000|2021-05-14 19:40:10|82346.4|82296.4|82345.4|82295.4|82347.1|82297.1|82345|82295|15
1621021220000|2021-05-14 19:40:20|82345.8|82295.8|82345.9|82295.9|82345.9|82295.9|82344.3|82294.3|12
1621021230000|2021-05-14 19:40:30|82346.3|82296.3|82342|82292|82348.6|82298.6|82340.6|82290.6|18
1621021240000|2021-05-14 19:40:40|82344.7|82294.7|82342.7|82292.7|82345.1|82295.1|82341.6|82291.6|18
1621021250000|2021-05-14 19:40:50|82343.2|82293.2|82343.6|82293.6|82344.3|82294.3|82342.6|82292.6|15
1621021260000|2021-05-14 19:41:00|82344.5|82294.5|82343|82293|82346.6|82296.6|82342.6|82292.6|30
1621021270000|2021-05-14 19:41:10|82343.3|82293.3|82348.4|82298.4|82348.5|82298.5|82343.3|82293.3|20
1621021280000|2021-05-14 19:41:20|82348.5|82298.5|82347.6|82297.6|82353.1|82303.1|82347.3|82297.3|26
1621021290000|2021-05-14 19:41:30|82347.3|82297.3|82351.7|82301.7|82352.3|82302.3|82346.8|82296.8|31
1621021300000|2021-05-14 19:41:40|82352.4|82302.4|82353.1|82303.1|82356.3|82306.3|82349|82299|44
1621021310000|2021-05-14 19:41:50|82351.5|82301.5|82349.2|82299.2|82355.4|82305.4|82345.6|82295.6|51
1621021320000|2021-05-14 19:42:00|82349.1|82299.1|82357.9|82307.9|82360.7|82310.7|82347.7|82297.7|54
1621021330000|2021-05-14 19:42:10|82358.3|82308.3|82357.9|82307.9|82360.9|82310.9|82356.9|82306.9|22
1621021340000|2021-05-14 19:42:20|82358.1|82308.1|82360.3|82310.3|82361.1|82311.1|82357.8|82307.8|35
1621021350000|2021-05-14 19:42:30|82359.9|82309.9|82363.2|82313.2|82365.2|82315.2|82359.1|82309.1|31
1621021360000|2021-05-14 19:42:40|82362.8|82312.8|82360.4|82310.4|82364.4|82314.4|82356.6|82306.6|51
1621021370000|2021-05-14 19:42:50|82360.5|82310.5|82362.4|82312.4|82366.2|82316.2|82360.2|82310.2|37
1621021380000|2021-05-14 19:43:00|82362.6|82312.6|82363.4|82313.4|82364.4|82314.4|82360.9|82310.9|35
1621021390000|2021-05-14 19:43:10|82363.6|82313.6|82366.3|82316.3|82368.4|82318.4|82363.2|82313.2|26
1621021400000|2021-05-14 19:43:20|82366.9|82316.9|82370.6|82320.6|82370.6|82320.6|82364.1|82314.1|38
1621021410000|2021-05-14 19:43:30|82370.7|82320.7|82369.7|82319.7|82371.1|82321.1|82369.1|82319.1|20
1621021420000|2021-05-14 19:43:40|82369.2|82319.2|82370.3|82320.3|82372.3|82322.3|82369.1|82319.1|22
1621021430000|2021-05-14 19:43:50|82370|82320|82380.7|82330.7|82381.8|82331.8|82370|82320|50
1621021440000|2021-05-14 19:44:00|82381|82331|82377.2|82327.2|82382.6|82332.6|82377.1|82327.1|60
1621021450000|2021-05-14 19:44:10|82376.3|82326.3|82374.1|82324.1|82377.3|82327.3|82373.9|82323.9|28
1621021460000|2021-05-14 19:44:20|82373.5|82323.5|82372.8|82322.8|82373.5|82323.5|82371.5|82321.5|57
1621021470000|2021-05-14 19:44:30|82372.6|82322.6|82369|82319|82374.6|82324.6|82368.8|82318.8|61
1621021480000|2021-05-14 19:44:40|82368.9|82318.9|82367.4|82317.4|82370.1|82320.1|82367|82317|38
1621021490000|2021-05-14 19:44:50|82367.1|82317.1|82369.3|82319.3|82369.8|82319.8|82367.1|82317.1|50
1621021500000|2021-05-14 19:45:00|82368.9|82318.9|82369.9|82319.9|82370.5|82320.5|82368.9|82318.9|24
1621021510000|2021-05-14 19:45:10|82368.9|82318.9|82365|82315|82370.2|82320.2|82365|82315|35
1621021520000|2021-05-14 19:45:20|82365.7|82315.7|82362.1|82312.1|82367.3|82317.3|82362.1|82312.1|33
1621021530000|2021-05-14 19:45:30|82362|82312|82361.9|82311.9|82365.3|82315.3|82361.7|82311.7|12
1621021540000|2021-05-14 19:45:40|82361.5|82311.5|82362.4|82312.4|82364.7|82314.7|82361.5|82311.5|27
1621021550000|2021-05-14 19:45:50|82362.8|82312.8|82365.4|82315.4|82366.3|82316.3|82359.5|82309.5|26
1621021560000|2021-05-14 19:46:00|82364.8|82314.8|82359.8|82309.8|82365.8|82315.8|82359.8|82309.8|27
1621021570000|2021-05-14 19:46:10|82360.5|82310.5|82360.7|82310.7|82360.7|82310.7|82358.3|82308.3|23
1621021580000|2021-05-14 19:46:20|82361|82311|82360|82310|82361|82311|82359.1|82309.1|17
1621021590000|2021-05-14 19:46:30|82359.7|82309.7|82359.2|82309.2|82359.9|82309.9|82358.9|82308.9|12
1621021600000|2021-05-14 19:46:40|82359.1|82309.1|82358.9|82308.9|82360.2|82310.2|82358.2|82308.2|23
1621021610000|2021-05-14 19:46:50|82357.8|82307.8|82355.8|82305.8|82360.9|82310.9|82354.8|82304.8|21
1621021620000|2021-05-14 19:47:00|82355.9|82305.9|82357|82307|82357.5|82307.5|82355.9|82305.9|29
1621021630000|2021-05-14 19:47:10|82356.7|82306.7|82355.7|82305.7|82356.9|82306.9|82355.4|82305.4|19
1621021640000|2021-05-14 19:47:20|82355.5|82305.5|82356.8|82306.8|82356.9|82306.9|82355.5|82305.5|19
1621021650000|2021-05-14 19:47:30|82356.7|82306.7|82355.7|82305.7|82356.7|82306.7|82355.2|82305.2|16
1621021660000|2021-05-14 19:47:40|82355.9|82305.9|82361.5|82311.5|82361.5|82311.5|82355.9|82305.9|36
1621021670000|2021-05-14 19:47:50|82361.7|82311.7|82362.3|82312.3|82363.3|82313.3|82361.3|82311.3|19
1621021680000|2021-05-14 19:48:00|82363.5|82313.5|82362.8|82312.8|82363.5|82313.5|82361.7|82311.7|25
1621021690000|2021-05-14 19:48:10|82363.3|82313.3|82363.5|82313.5|82363.8|82313.8|82362|82312|24
1621021700000|2021-05-14 19:48:20|82363.3|82313.3|82364.1|82314.1|82364.4|82314.4|82362.9|82312.9|24
1621021710000|2021-05-14 19:48:30|82364.4|82314.4|82357.9|82307.9|82364.4|82314.4|82356.5|82306.5|22
1621021720000|2021-05-14 19:48:40|82357.5|82307.5|82355.5|82305.5|82357.5|82307.5|82353.7|82303.7|23
1621021730000|2021-05-14 19:48:50|82356|82306|82355.5|82305.5|82356|82306|82355|82305|12
1621021740000|2021-05-14 19:49:00|82355.3|82305.3|82355.3|82305.3|82357.7|82307.7|82354.9|82304.9|14
1621021750000|2021-05-14 19:49:10|82353.5|82303.5|82357.2|82307.2|82357.8|82307.8|82353.5|82303.5|26
1621021760000|2021-05-14 19:49:20|82357.3|82307.3|82357.3|82307.3|82357.8|82307.8|82356.3|82306.3|18
1621021770000|2021-05-14 19:49:30|82360.3|82310.3|82360.6|82310.6|82360.7|82310.7|82358.4|82308.4|22
1621021780000|2021-05-14 19:49:40|82360.3|82310.3|82362.2|82312.2|82362.4|82312.4|82359.8|82309.8|20
1621021790000|2021-05-14 19:49:50|82361.7|82311.7|82361.9|82311.9|82362|82312|82361|82311|13
1621021800000|2021-05-14 19:50:00|82362|82312|82360.3|82310.3|82362.4|82312.4|82359|82309|20
1621021810000|2021-05-14 19:50:10|82361.5|82311.5|82358.9|82308.9|82361.5|82311.5|82358.8|82308.8|20
1621021820000|2021-05-14 19:50:20|82358.7|82308.7|82361|82311|82362.2|82312.2|82358.7|82308.7|32
1621021830000|2021-05-14 19:50:30|82361.3|82311.3|82359.3|82309.3|82364.1|82314.1|82358.3|82308.3|47
1621021840000|2021-05-14 19:50:40|82359.2|82309.2|82360.6|82310.6|82361.7|82311.7|82359|82309|32
1621021850000|2021-05-14 19:50:50|82361|82311|82357.6|82307.6|82361|82311|82355.4|82305.4|35
1621021860000|2021-05-14 19:51:00|82357.3|82307.3|82357.7|82307.7|82359.1|82309.1|82355.7|82305.7|40
1621021870000|2021-05-14 19:51:10|82356.9|82306.9|82355|82305|82361.1|82311.1|82355|82305|45
1621021880000|2021-05-14 19:51:20|82354.6|82304.6|82355.6|82305.6|82356.3|82306.3|82354.6|82304.6|20
1621021890000|2021-05-14 19:51:30|82355.8|82305.8|82355.9|82305.9|82357.7|82307.7|82354.9|82304.9|33
1621021900000|2021-05-14 19:51:40|82355.6|82305.6|82354.7|82304.7|82357.1|82307.1|82353.8|82303.8|28
1621021910000|2021-05-14 19:51:50|82355.2|82305.2|82353.4|82303.4|82355.2|82305.2|82353.4|82303.4|13
1621021920000|2021-05-14 19:52:00|82353.1|82303.1|82354.2|82304.2|82354.5|82304.5|82353.1|82303.1|18
1621021930000|2021-05-14 19:52:10|82353.8|82303.8|82354.9|82304.9|82355|82305|82353.5|82303.5|25
1621021940000|2021-05-14 19:52:20|82354.3|82304.3|82355.4|82305.4|82357.6|82307.6|82353.2|82303.2|41
1621021950000|2021-05-14 19:52:30|82355.5|82305.5|82355.9|82305.9|82356.4|82306.4|82354.5|82304.5|22
1621021960000|2021-05-14 19:52:40|82355.6|82305.6|82354.4|82304.4|82355.9|82305.9|82354|82304|13
1621021970000|2021-05-14 19:52:50|82354.7|82304.7|82356.9|82306.9|82357.2|82307.2|82354.3|82304.3|11
1621021980000|2021-05-14 19:53:00|82356.3|82306.3|82354.7|82304.7|82357|82307|82353.9|82303.9|14
1621021990000|2021-05-14 19:53:10|82355.3|82305.3|82352.9|82302.9|82355.3|82305.3|82352.2|82302.2|21
1621022000000|2021-05-14 19:53:20|82352.6|82302.6|82347.5|82297.5|82352.8|82302.8|82347.5|82297.5|33
1621022010000|2021-05-14 19:53:30|82347|82297|82347.7|82297.7|82348.8|82298.8|82347|82297|28
1621022020000|2021-05-14 19:53:40|82347.4|82297.4|82348.2|82298.2|82348.2|82298.2|82347.1|82297.1|11
1621022030000|2021-05-14 19:53:50|82348.3|82298.3|82347.8|82297.8|82348.4|82298.4|82347.3|82297.3|17
1621022040000|2021-05-14 19:54:00|82348|82298|82348.2|82298.2|82349.1|82299.1|82347.2|82297.2|22
1621022050000|2021-05-14 19:54:10|82348.3|82298.3|82349.1|82299.1|82350.4|82300.4|82347.9|82297.9|16
1621022060000|2021-05-14 19:54:20|82349.3|82299.3|82343.6|82293.6|82350.2|82300.2|82340|82290|40
1621022070000|2021-05-14 19:54:30|82345.8|82295.8|82346.4|82296.4|82347.2|82297.2|82345.4|82295.4|18
1621022080000|2021-05-14 19:54:40|82346.5|82296.5|82344.1|82294.1|82348.6|82298.6|82343.2|82293.2|36
1621022090000|2021-05-14 19:54:50|82344|82294|82344.2|82294.2|82345.1|82295.1|82342.2|82292.2|31
1621022100000|2021-05-14 19:55:00|82344.7|82294.7|82345.4|82295.4|82346.9|82296.9|82341.2|82291.2|28
1621022110000|2021-05-14 19:55:10|82345.3|82295.3|82342|82292|82346.6|82296.6|82341|82291|27
1621022120000|2021-05-14 19:55:20|82342.1|82292.1|82347.3|82297.3|82347.5|82297.5|82341.6|82291.6|46
1621022130000|2021-05-14 19:55:30|82347.4|82297.4|82346.7|82296.7|82348.3|82298.3|82342.1|82292.1|39
1621022140000|2021-05-14 19:55:40|82347|82297|82345.7|82295.7|82347.2|82297.2|82344.8|82294.8|23
1621022150000|2021-05-14 19:55:50|82345.5|82295.5|82344.1|82294.1|82345.7|82295.7|82340.2|82290.2|31
1621022160000|2021-05-14 19:56:00|82344|82294|82348.8|82298.8|82352.2|82302.2|82343.8|82293.8|60
1621022170000|2021-05-14 19:56:10|82349.2|82299.2|82347.3|82297.3|82349.6|82299.6|82341.5|82291.5|35
1621022180000|2021-05-14 19:56:20|82346.4|82296.4|82342.9|82292.9|82346.6|82296.6|82341|82291|20
1621022190000|2021-05-14 19:56:30|82342.7|82292.7|82344.1|82294.1|82344.3|82294.3|82341.5|82291.5|24
1621022200000|2021-05-14 19:56:40|82343.8|82293.8|82347.3|82297.3|82347.3|82297.3|82343.8|82293.8|25
1621022210000|2021-05-14 19:56:50|82347.2|82297.2|82347.6|82297.6|82348.2|82298.2|82346.8|82296.8|22
1621022220000|2021-05-14 19:57:00|82347.7|82297.7|82346.7|82296.7|82347.7|82297.7|82346.2|82296.2|29
1621022230000|2021-05-14 19:57:10|82342.5|82292.5|82346.8|82296.8|82348.8|82298.8|82341.8|82291.8|26
1621022240000|2021-05-14 19:57:20|82345.8|82295.8|82343.9|82293.9|82348.9|82298.9|82342.7|82292.7|29
1621022250000|2021-05-14 19:57:30|82344|82294|82348|82298|82348|82298|82343.8|82293.8|25
1621022260000|2021-05-14 19:57:40|82348.2|82298.2|82350.6|82300.6|82350.9|82300.9|82345.2|82295.2|37
1621022270000|2021-05-14 19:57:50|82350.5|82300.5|82352.4|82302.4|82352.4|82302.4|82344.8|82294.8|35
1621022280000|2021-05-14 19:58:00|82350.9|82300.9|82348.3|82298.3|82352.8|82302.8|82346.5|82296.5|46
1621022290000|2021-05-14 19:58:10|82347.8|82297.8|82347.4|82297.4|82348.7|82298.7|82344.9|82294.9|29
1621022300000|2021-05-14 19:58:20|82347.8|82297.8|82351.9|82301.9|82352.4|82302.4|82347.1|82297.1|31
1621022310000|2021-05-14 19:58:30|82351.8|82301.8|82349.4|82299.4|82353.2|82303.2|82347.8|82297.8|26
1621022320000|2021-05-14 19:58:40|82349.6|82299.6|82349.9|82299.9|82351.7|82301.7|82347.3|82297.3|27
1621022330000|2021-05-14 19:58:50|82349.6|82299.6|82355|82305|82355.6|82305.6|82349.6|82299.6|37
1621022340000|2021-05-14 19:59:00|82355.2|82305.2|82355.7|82305.7|82357.9|82307.9|82354.7|82304.7|36
1621022350000|2021-05-14 19:59:10|82356|82306|82351.8|82301.8|82356.1|82306.1|82351.1|82301.1|30
1621022360000|2021-05-14 19:59:20|82349.2|82299.2|82344.1|82294.1|82349.8|82299.8|82343.4|82293.4|38
1621022370000|2021-05-14 19:59:30|82344.6|82294.6|82346|82296|82350.6|82300.6|82344|82294|43
1621022380000|2021-05-14 19:59:40|82345.9|82295.9|82350.7|82300.7|82357.4|82307.4|82345|82295|40
1621022390000|2021-05-14 19:59:50|82350.5|82300.5|82362.2|82312.2|82362.3|82312.3|82346.8|82296.8|47
1621022400000|2021-05-14 20:00:00|82361.5|82311.5|82360.7|82310.7|82366.2|82316.2|82356.4|82306.4|64
1621022410000|2021-05-14 20:00:10|82358.4|82308.4|82359.5|82309.5|82364.1|82314.1|82356.9|82306.9|61
1621022420000|2021-05-14 20:00:20|82359.3|82309.3|82352.4|82302.4|82361.5|82311.5|82350.6|82300.6|53
1621022430000|2021-05-14 20:00:30|82352.2|82302.2|82352.9|82302.9|82354.6|82304.6|82349.1|82299.1|41
1621022440000|2021-05-14 20:00:40|82352.8|82302.8|82356.2|82306.2|82356.2|82306.2|82347|82297|34
1621022450000|2021-05-14 20:00:50|82355.8|82305.8|82354.7|82304.7|82355.8|82305.8|82354.4|82304.4|27
1621022460000|2021-05-14 20:01:00|82352.6|82302.6|82351.6|82301.6|82356|82306|82346.5|82296.5|48
1621022470000|2021-05-14 20:01:10|82350.4|82300.4|82349.9|82299.9|82353.3|82303.3|82348.3|82298.3|31
1621022480000|2021-05-14 20:01:20|82350.6|82300.6|82348.9|82298.9|82351.6|82301.6|82347.5|82297.5|25
1621022490000|2021-05-14 20:01:30|82349.3|82299.3|82349.2|82299.2|82351.7|82301.7|82346.4|82296.4|17
1621022500000|2021-05-14 20:01:40|82349.9|82299.9|82351.4|82301.4|82352.9|82302.9|82348.1|82298.1|21
1621022510000|2021-05-14 20:01:50|82351.9|82301.9|82349.9|82299.9|82351.9|82301.9|82349.9|82299.9|23
1621022520000|2021-05-14 20:02:00|82350.9|82300.9|82344.7|82294.7|82350.9|82300.9|82344.2|82294.2|31
1621022530000|2021-05-14 20:02:10|82345.9|82295.9|82343.7|82293.7|82348.4|82298.4|82343.7|82293.7|31
1621022540000|2021-05-14 20:02:20|82344.9|82294.9|82346.7|82296.7|82347|82297|82344.1|82294.1|30
1621022550000|2021-05-14 20:02:30|82346.3|82296.3|82348.3|82298.3|82349.3|82299.3|82345.1|82295.1|24
1621022560000|2021-05-14 20:02:40|82348.5|82298.5|82346.4|82296.4|82349.6|82299.6|82344.8|82294.8|19
1621022570000|2021-05-14 20:02:50|82346|82296|82348|82298|82349.8|82299.8|82344.7|82294.7|58
1621022580000|2021-05-14 20:03:00|82348.5|82298.5|82345.5|82295.5|82351|82301|82345.5|82295.5|36
1621022590000|2021-05-14 20:03:10|82342.7|82292.7|82345.5|82295.5|82346.8|82296.8|82342.7|82292.7|33
1621022600000|2021-05-14 20:03:20|82345.6|82295.6|82344.2|82294.2|82345.8|82295.8|82341.7|82291.7|21
1621022610000|2021-05-14 20:03:30|82344.3|82294.3|82345|82295|82345.1|82295.1|82343.4|82293.4|19
1621022620000|2021-05-14 20:03:40|82345.2|82295.2|82344.6|82294.6|82345.3|82295.3|82344.3|82294.3|12
1621022630000|2021-05-14 20:03:50|82344.9|82294.9|82340.9|82290.9|82345.8|82295.8|82340.1|82290.1|31
1621022640000|2021-05-14 20:04:00|82341.4|82291.4|82345.4|82295.4|82345.4|82295.4|82341.4|82291.4|16
1621022650000|2021-05-14 20:04:10|82344.2|82294.2|82343.9|82293.9|82345.7|82295.7|82343.5|82293.5|23
1621022660000|2021-05-14 20:04:20|82343.8|82293.8|82343.9|82293.9|82346.1|82296.1|82341.9|82291.9|25
1621022670000|2021-05-14 20:04:30|82343.6|82293.6|82342.7|82292.7|82343.8|82293.8|82341.1|82291.1|23
1621022680000|2021-05-14 20:04:40|82343.6|82293.6|82343.6|82293.6|82345.2|82295.2|82343.2|82293.2|21
1621022690000|2021-05-14 20:04:50|82341.5|82291.5|82342.5|82292.5|82343.3|82293.3|82341.5|82291.5|9
1621022700000|2021-05-14 20:05:00|82342.4|82292.4|82344.8|82294.8|82345.7|82295.7|82342.4|82292.4|17
1621022710000|2021-05-14 20:05:10|82344.7|82294.7|82343.8|82293.8|82345.9|82295.9|82341.5|82291.5|17
1621022720000|2021-05-14 20:05:20|82344|82294|82345.6|82295.6|82345.7|82295.7|82344|82294|22
1621022730000|2021-05-14 20:05:30|82345.7|82295.7|82345.1|82295.1|82345.7|82295.7|82343.9|82293.9|14
1621022740000|2021-05-14 20:05:40|82345.2|82295.2|82343.9|82293.9|82345.2|82295.2|82341.5|82291.5|21
1621022750000|2021-05-14 20:05:50|82344|82294|82343|82293|82348.5|82298.5|82342.1|82292.1|22
1621022760000|2021-05-14 20:06:00|82344|82294|82343.4|82293.4|82345.3|82295.3|82342.4|82292.4|14
1621022770000|2021-05-14 20:06:10|82342.8|82292.8|82340.6|82290.6|82345.5|82295.5|82340.2|82290.2|11
1621022780000|2021-05-14 20:06:20|82341|82291|82345.9|82295.9|82346.6|82296.6|82340.9|82290.9|38
1621022790000|2021-05-14 20:06:30|82344.1|82294.1|82342.8|82292.8|82344.3|82294.3|82336.3|82286.3|9
1621022800000|2021-05-14 20:06:40|82343.1|82293.1|82347.7|82297.7|82348.2|82298.2|82343.1|82293.1|22
1621022810000|2021-05-14 20:06:50|82347.6|82297.6|82347.3|82297.3|82347.6|82297.6|82346.3|82296.3|19
1621022820000|2021-05-14 20:07:00|82346.8|82296.8|82346.1|82296.1|82347.3|82297.3|82346|82296|12
1621022830000|2021-05-14 20:07:10|82345.4|82295.4|82346.7|82296.7|82346.8|82296.8|82345|82295|22
1621022840000|2021-05-14 20:07:20|82346.6|82296.6|82346.8|82296.8|82347|82297|82346.3|82296.3|13
1621022850000|2021-05-14 20:07:30|82345.2|82295.2|82347|82297|82347.4|82297.4|82345.2|82295.2|25
1621022860000|2021-05-14 20:07:40|82347.1|82297.1|82345.9|82295.9|82347.1|82297.1|82345|82295|6
1621022870000|2021-05-14 20:07:50|82346.2|82296.2|82346|82296|82346.6|82296.6|82346|82296|9
1621022880000|2021-05-14 20:08:00|82346.1|82296.1|82339.4|82289.4|82347.1|82297.1|82339.4|82289.4|17
1621022890000|2021-05-14 20:08:10|82338.5|82288.5|82343.5|82293.5|82344.7|82294.7|82338.5|82288.5|24
1621022900000|2021-05-14 20:08:20|82343.8|82293.8|82342.1|82292.1|82343.8|82293.8|82338.2|82288.2|11
1621022910000|2021-05-14 20:08:30|82342.9|82292.9|82340.9|82290.9|82345.5|82295.5|82340.9|82290.9|16
1621022920000|2021-05-14 20:08:40|82340.1|82290.1|82342.6|82292.6|82343.4|82293.4|82340.1|82290.1|12
1621022930000|2021-05-14 20:08:50|82342.3|82292.3|82340.9|82290.9|82344|82294|82339.5|82289.5|19
1621022940000|2021-05-14 20:09:00|82344|82294|82342.9|82292.9|82344.2|82294.2|82338.6|82288.6|22
1621022950000|2021-05-14 20:09:10|82344.5|82294.5|82344.3|82294.3|82344.5|82294.5|82343|82293|17
1621022960000|2021-05-14 20:09:20|82344.1|82294.1|82343.5|82293.5|82344.7|82294.7|82343.2|82293.2|15
1621022970000|2021-05-14 20:09:30|82343.3|82293.3|82340.8|82290.8|82343.9|82293.9|82340|82290|16
1621022980000|2021-05-14 20:09:40|82341.1|82291.1|82343.7|82293.7|82344.2|82294.2|82341.1|82291.1|19
1621022990000|2021-05-14 20:09:50|82344.2|82294.2|82344.5|82294.5|82345.3|82295.3|82343.3|82293.3|19
1621023000000|2021-05-14 20:10:00|82343.9|82293.9|82345|82295|82345.5|82295.5|82343.8|82293.8|13
1621023010000|2021-05-14 20:10:10|82345.5|82295.5|82346.7|82296.7|82347.5|82297.5|82344.7|82294.7|15
1621023020000|2021-05-14 20:10:20|82347.5|82297.5|82347.1|82297.1|82347.9|82297.9|82342.2|82292.2|17
1621023030000|2021-05-14 20:10:30|82348.8|82298.8|82348.1|82298.1|82349|82299|82347.4|82297.4|8
1621023040000|2021-05-14 20:10:40|82347.4|82297.4|82347.5|82297.5|82348.9|82298.9|82344.2|82294.2|18
1621023050000|2021-05-14 20:10:50|82348.3|82298.3|82349.4|82299.4|82350|82300|82346.9|82296.9|26
1621023060000|2021-05-14 20:11:00|82348.9|82298.9|82348.6|82298.6|82350|82300|82348.6|82298.6|9
1621023070000|2021-05-14 20:11:10|82349|82299|82347.5|82297.5|82349|82299|82345.5|82295.5|9
1621023080000|2021-05-14 20:11:20|82346.7|82296.7|82350|82300|82350|82300|82346.7|82296.7|14
1621023090000|2021-05-14 20:11:30|82349.9|82299.9|82348.7|82298.7|82351.8|82301.8|82348.6|82298.6|23
1621023100000|2021-05-14 20:11:40|82348.6|82298.6|82346.5|82296.5|82349.3|82299.3|82343.7|82293.7|25
1621023110000|2021-05-14 20:11:50|82344.2|82294.2|82345.7|82295.7|82346.5|82296.5|82343.9|82293.9|18
1621023120000|2021-05-14 20:12:00|82345.8|82295.8|82346.4|82296.4|82347.9|82297.9|82345.2|82295.2|18
1621023130000|2021-05-14 20:12:10|82345.9|82295.9|82348.4|82298.4|82349.4|82299.4|82345.9|82295.9|17
1621023140000|2021-05-14 20:12:20|82349|82299|82345|82295|82349.1|82299.1|82342|82292|28
1621023150000|2021-05-14 20:12:30|82345.7|82295.7|82347|82297|82347.5|82297.5|82344.9|82294.9|25
1621023160000|2021-05-14 20:12:40|82347.4|82297.4|82342|82292|82348|82298|82340|82290|14
1621023170000|2021-05-14 20:12:50|82343.3|82293.3|82345.1|82295.1|82346.5|82296.5|82343.3|82293.3|17
1621023180000|2021-05-14 20:13:00|82345.9|82295.9|82346.7|82296.7|82347.5|82297.5|82345.1|82295.1|20
1621023190000|2021-05-14 20:13:10|82347.1|82297.1|82347.5|82297.5|82348.7|82298.7|82346.8|82296.8|16
1621023200000|2021-05-14 20:13:20|82347.8|82297.8|82346.2|82296.2|82347.8|82297.8|82344|82294|13
1621023210000|2021-05-14 20:13:30|82346.7|82296.7|82347.2|82297.2|82347.2|82297.2|82345.5|82295.5|14
1621023220000|2021-05-14 20:13:40|82347.4|82297.4|82346.4|82296.4|82349.3|82299.3|82346.2|82296.2|20
1621023230000|2021-05-14 20:13:50|82348.6|82298.6|82348.1|82298.1|82349|82299|82347.5|82297.5|24
1621023240000|2021-05-14 20:14:00|82348|82298|82348.1|82298.1|82349|82299|82348|82298|15
1621023250000|2021-05-14 20:14:10|82347.8|82297.8|82346.2|82296.2|82347.8|82297.8|82344.2|82294.2|9
1621023260000|2021-05-14 20:14:20|82345.8|82295.8|82346.6|82296.6|82347.6|82297.6|82345.8|82295.8|4
1621023270000|2021-05-14 20:14:30|82347.5|82297.5|82347.1|82297.1|82348.4|82298.4|82345.2|82295.2|20
1621023280000|2021-05-14 20:14:40|82348|82298|82348.4|82298.4|82349.2|82299.2|82346.7|82296.7|22
1621023290000|2021-05-14 20:14:50|82349.4|82299.4|82348.2|82298.2|82349.6|82299.6|82347.8|82297.8|16
1621023300000|2021-05-14 20:15:00|82349.6|82299.6|82346.2|82296.2|82349.6|82299.6|82345.1|82295.1|12
1621023310000|2021-05-14 20:15:10|82346.7|82296.7|82346.1|82296.1|82347.3|82297.3|82346.1|82296.1|5
1621023320000|2021-05-14 20:15:20|82348.5|82298.5|82348.2|82298.2|82348.7|82298.7|82348.2|82298.2|4
1621023330000|2021-05-14 20:15:30|82347.7|82297.7|82349.7|82299.7|82349.7|82299.7|82344.1|82294.1|10
1621023340000|2021-05-14 20:15:40|82349.5|82299.5|82348.2|82298.2|82351.4|82301.4|82348|82298|23
1621023350000|2021-05-14 20:15:50|82350.4|82300.4|82353|82303|82353|82303|82349.3|82299.3|10
1621023360000|2021-05-14 20:16:00|82352.4|82302.4|82349|82299|82352.4|82302.4|82347.8|82297.8|7
1621023370000|2021-05-14 20:16:10|82349.3|82299.3|82353.5|82303.5|82353.5|82303.5|82349.3|82299.3|2
1621023380000|2021-05-14 20:16:20|82352.5|82302.5|82350.7|82300.7|82352.5|82302.5|82350.7|82300.7|9
1621023390000|2021-05-14 20:16:30|82350.4|82300.4|82348.6|82298.6|82350.4|82300.4|82345.1|82295.1|7
1621023400000|2021-05-14 20:16:40|82347.5|82297.5|82351.8|82301.8|82351.9|82301.9|82347.5|82297.5|7
1621023410000|2021-05-14 20:16:50|82351|82301|82351.3|82301.3|82352.3|82302.3|82351|82301|9
1621023420000|2021-05-14 20:17:00|82351|82301|82343.1|82293.1|82351.6|82301.6|82343.1|82293.1|5
1621023450000|2021-05-14 20:17:30|82347.9|82297.9|82350.8|82300.8|82352.7|82302.7|82347.9|82297.9|5
1621023460000|2021-05-14 20:17:40|82350.9|82300.9|82352.1|82302.1|82352.4|82302.4|82348.7|82298.7|21
1621023470000|2021-05-14 20:17:50|82351.9|82301.9|82350.3|82300.3|82351.9|82301.9|82350.3|82300.3|6
1621023480000|2021-05-14 20:18:00|82352.3|82302.3|82348|82298|82352.3|82302.3|82346.5|82296.5|3
1621023490000|2021-05-14 20:18:10|82348.9|82298.9|82350|82300|82351.5|82301.5|82348.9|82298.9|5
1621023500000|2021-05-14 20:18:20|82346|82296|82353.5|82303.5|82353.5|82303.5|82346|82296|6
1621023510000|2021-05-14 20:18:30|82352.3|82302.3|82348.7|82298.7|82352.3|82302.3|82346.4|82296.4|15
1621023520000|2021-05-14 20:18:40|82351.1|82301.1|82352.5|82302.5|82352.8|82302.8|82350.8|82300.8|13
1621023530000|2021-05-14 20:18:50|82352|82302|82354.3|82304.3|82354.3|82304.3|82351.5|82301.5|18
1621023540000|2021-05-14 20:19:00|82354.1|82304.1|82350.5|82300.5|82354.1|82304.1|82350.5|82300.5|25
1621023550000|2021-05-14 20:19:10|82350.8|82300.8|82350.9|82300.9|82351.4|82301.4|82349.1|82299.1|10
1621023560000|2021-05-14 20:19:20|82351.2|82301.2|82351.8|82301.8|82351.8|82301.8|82349.1|82299.1|13
1621023570000|2021-05-14 20:19:30|82352.2|82302.2|82350.6|82300.6|82352.3|82302.3|82344.7|82294.7|9
1621023580000|2021-05-14 20:19:40|82350.9|82300.9|82351.3|82301.3|82351.9|82301.9|82349.6|82299.6|8
1621023590000|2021-05-14 20:19:50|82348.7|82298.7|82349.9|82299.9|82351.3|82301.3|82348.7|82298.7|5
1621023600000|2021-05-14 20:20:00|82351.1|82301.1|82350.4|82300.4|82351.8|82301.8|82349.7|82299.7|5
1621023610000|2021-05-14 20:20:10|82350.8|82300.8|82351.8|82301.8|82353.3|82303.3|82350.7|82300.7|22
1621023620000|2021-05-14 20:20:20|82351.2|82301.2|82352.5|82302.5|82353.7|82303.7|82351.2|82301.2|11
1621023630000|2021-05-14 20:20:30|82352|82302|82350.8|82300.8|82353|82303|82348.7|82298.7|20
1621023640000|2021-05-14 20:20:40|82350.3|82300.3|82349.4|82299.4|82353.2|82303.2|82349.4|82299.4|22
1621023650000|2021-05-14 20:20:50|82349.6|82299.6|82352.1|82302.1|82352.9|82302.9|82349.6|82299.6|23
1621023660000|2021-05-14 20:21:00|82352.3|82302.3|82348.5|82298.5|82353.5|82303.5|82348|82298|16
1621023670000|2021-05-14 20:21:10|82349.2|82299.2|82351.5|82301.5|82351.8|82301.8|82348.1|82298.1|12
1621023680000|2021-05-14 20:21:20|82351.7|82301.7|82351.4|82301.4|82352.5|82302.5|82349.2|82299.2|19
1621023690000|2021-05-14 20:21:30|82351.1|82301.1|82349.7|82299.7|82353.7|82303.7|82349.7|82299.7|17
1621023700000|2021-05-14 20:21:40|82350.1|82300.1|82354.2|82304.2|82355.1|82305.1|82350.1|82300.1|14
1621023710000|2021-05-14 20:21:50|82354.6|82304.6|82354.4|82304.4|82355.2|82305.2|82354.4|82304.4|6
1621023720000|2021-05-14 20:22:00|82349.4|82299.4|82331.8|82281.8|82352.1|82302.1|82329.9|82279.9|27
1621023730000|2021-05-14 20:22:10|82331.9|82281.9|82329.9|82279.9|82334.2|82284.2|82329.3|82279.3|16
1621023740000|2021-05-14 20:22:20|82330.3|82280.3|82329.2|82279.2|82331.6|82281.6|82328.6|82278.6|21
1621023750000|2021-05-14 20:22:30|82328.7|82278.7|82329.9|82279.9|82331.4|82281.4|82328.6|82278.6|18
1621023760000|2021-05-14 20:22:40|82332.5|82282.5|82332.2|82282.2|82333|82283|82331|82281|13
1621023770000|2021-05-14 20:22:50|82331.7|82281.7|82332.5|82282.5|82333.1|82283.1|82331.5|82281.5|18
1621023780000|2021-05-14 20:23:00|82332|82282|82330.6|82280.6|82333.3|82283.3|82328.1|82278.1|20
1621023790000|2021-05-14 20:23:10|82330.7|82280.7|82338.7|82288.7|82339.5|82289.5|82329.4|82279.4|29
1621023800000|2021-05-14 20:23:20|82338.9|82288.9|82340.7|82290.7|82340.8|82290.8|82337.7|82287.7|23
1621023810000|2021-05-14 20:23:30|82340.4|82290.4|82343.5|82293.5|82344.5|82294.5|82339|82289|26
1621023820000|2021-05-14 20:23:40|82343.3|82293.3|82345.8|82295.8|82346.9|82296.9|82342.2|82292.2|21
1621023830000|2021-05-14 20:23:50|82343.3|82293.3|82343.3|82293.3|82343.3|82293.3|82342.7|82292.7|9
1621023840000|2021-05-14 20:24:00|82343.7|82293.7|82341.3|82291.3|82343.7|82293.7|82341.2|82291.2|15
1621023850000|2021-05-14 20:24:10|82340.5|82290.5|82338.5|82288.5|82340.5|82290.5|82338.5|82288.5|2
1621023860000|2021-05-14 20:24:20|82339.5|82289.5|82339.2|82289.2|82339.5|82289.5|82339.2|82289.2|2
1621023870000|2021-05-14 20:24:30|82339.3|82289.3|82342.7|82292.7|82342.7|82292.7|82339.2|82289.2|4
1621023880000|2021-05-14 20:24:40|82344.3|82294.3|82344.9|82294.9|82345|82295|82340.4|82290.4|11
1621023890000|2021-05-14 20:24:50|82344.2|82294.2|82342.7|82292.7|82344.8|82294.8|82342.7|82292.7|10
1621023900000|2021-05-14 20:25:00|82343.1|82293.1|82343.9|82293.9|82344.1|82294.1|82341.1|82291.1|19
1621023910000|2021-05-14 20:25:10|82344.1|82294.1|82342.8|82292.8|82344.1|82294.1|82342.8|82292.8|8
1621023920000|2021-05-14 20:25:20|82341.5|82291.5|82344.5|82294.5|82344.5|82294.5|82341.1|82291.1|6
1621023930000|2021-05-14 20:25:30|82344.4|82294.4|82342.8|82292.8|82344.4|82294.4|82342.6|82292.6|12
1621023940000|2021-05-14 20:25:40|82342.3|82292.3|82342.3|82292.3|82343.1|82293.1|82342.1|82292.1|16
1621023950000|2021-05-14 20:25:50|82342.5|82292.5|82342.6|82292.6|82344.6|82294.6|82341.8|82291.8|16
1621023960000|2021-05-14 20:26:00|82343.1|82293.1|82341.6|82291.6|82343.1|82293.1|82341.1|82291.1|11
1621023970000|2021-05-14 20:26:10|82341.7|82291.7|82342.4|82292.4|82344.3|82294.3|82341.2|82291.2|9
1621023980000|2021-05-14 20:26:20|82342.6|82292.6|82345.8|82295.8|82346.7|82296.7|82342|82292|6
1621023990000|2021-05-14 20:26:30|82347.5|82297.5|82343.4|82293.4|82347.5|82297.5|82342.6|82292.6|6
1621024000000|2021-05-14 20:26:40|82344.1|82294.1|82343.4|82293.4|82347.2|82297.2|82343|82293|9
1621024010000|2021-05-14 20:26:50|82344.1|82294.1|82342.1|82292.1|82344.1|82294.1|82342.1|82292.1|9
1621024020000|2021-05-14 20:27:00|82339.9|82289.9|82343.3|82293.3|82350.8|82300.8|82339.8|82289.8|15
1621024030000|2021-05-14 20:27:10|82341.9|82291.9|82345|82295|82345|82295|82337|82287|12
1621024040000|2021-05-14 20:27:20|82342.7|82292.7|82342.2|82292.2|82346.6|82296.6|82340.3|82290.3|37
1621024050000|2021-05-14 20:27:30|82342.1|82292.1|82342.4|82292.4|82344.5|82294.5|82341.9|82291.9|12
1621024060000|2021-05-14 20:27:40|82343|82293|82340.6|82290.6|82344.2|82294.2|82340.4|82290.4|16
1621024070000|2021-05-14 20:27:50|82339.9|82289.9|82341.5|82291.5|82342.9|82292.9|82339.5|82289.5|23
1621024080000|2021-05-14 20:28:00|82341.2|82291.2|82340.3|82290.3|82343.6|82293.6|82339.3|82289.3|16
1621024090000|2021-05-14 20:28:10|82341.6|82291.6|82345.1|82295.1|82349|82299|82341.2|82291.2|43
1621024100000|2021-05-14 20:28:20|82345.3|82295.3|82348.1|82298.1|82348.4|82298.4|82340.5|82290.5|43
1621024110000|2021-05-14 20:28:30|82347.8|82297.8|82349.1|82299.1|82350.1|82300.1|82347.4|82297.4|42
1621024120000|2021-05-14 20:28:40|82349.3|82299.3|82348.7|82298.7|82350|82300|82347.1|82297.1|32
1621024130000|2021-05-14 20:28:50|82348.9|82298.9|82348|82298|82352.1|82302.1|82347.6|82297.6|31
1621024140000|2021-05-14 20:29:00|82348.1|82298.1|82345.9|82295.9|82350.4|82300.4|82345.3|82295.3|52
1621024150000|2021-05-14 20:29:10|82343.4|82293.4|82345.2|82295.2|82347.6|82297.6|82342.7|82292.7|44
1621024160000|2021-05-14 20:29:20|82345|82295|82345|82295|82347.6|82297.6|82344.7|82294.7|20
1621024170000|2021-05-14 20:29:30|82343.9|82293.9|82343.3|82293.3|82345.3|82295.3|82342.2|82292.2|24
1621024180000|2021-05-14 20:29:40|82343|82293|82346.2|82296.2|82347.2|82297.2|82342.8|82292.8|24
1621024190000|2021-05-14 20:29:50|82345.9|82295.9|82344.1|82294.1|82346.9|82296.9|82344.1|82294.1|23
1621024200000|2021-05-14 20:30:00|82345.6|82295.6|82343.9|82293.9|82348|82298|82343.2|82293.2|58
1621024210000|2021-05-14 20:30:10|82344.4|82294.4|82342.9|82292.9|82345.7|82295.7|82342.6|82292.6|44
1621024220000|2021-05-14 20:30:20|82343.3|82293.3|82343.7|82293.7|82345.4|82295.4|82342.8|82292.8|39
1621024230000|2021-05-14 20:30:30|82343.8|82293.8|82342.3|82292.3|82344|82294|82341.9|82291.9|40
1621024240000|2021-05-14 20:30:40|82342.4|82292.4|82342.7|82292.7|82344.3|82294.3|82341.3|82291.3|30
1621024250000|2021-05-14 20:30:50|82343.2|82293.2|82344.1|82294.1|82347.3|82297.3|82341.7|82291.7|37
1621024260000|2021-05-14 20:31:00|82344.5|82294.5|82343.2|82293.2|82345.4|82295.4|82342|82292|32
1621024270000|2021-05-14 20:31:10|82342.8|82292.8|82343.7|82293.7|82344.9|82294.9|82342.8|82292.8|43
1621024280000|2021-05-14 20:31:20|82343.9|82293.9|82344.8|82294.8|82345|82295|82341.8|82291.8|31
1621024290000|2021-05-14 20:31:30|82344.6|82294.6|82344.1|82294.1|82344.6|82294.6|82342.2|82292.2|23
1621024300000|2021-05-14 20:31:40|82344.3|82294.3|82344.9|82294.9|82345.2|82295.2|82341.4|82291.4|46
1621024310000|2021-05-14 20:31:50|82343.7|82293.7|82341.8|82291.8|82343.7|82293.7|82340.2|82290.2|41
1621024320000|2021-05-14 20:32:00|82341.7|82291.7|82342.7|82292.7|82346.2|82296.2|82341.7|82291.7|53
1621024330000|2021-05-14 20:32:10|82342.8|82292.8|82345.8|82295.8|82345.8|82295.8|82342.6|82292.6|37
1621024340000|2021-05-14 20:32:20|82345.9|82295.9|82342.5|82292.5|82346.2|82296.2|82342.3|82292.3|45
1621024350000|2021-05-14 20:32:30|82342.7|82292.7|82345.9|82295.9|82345.9|82295.9|82342.6|82292.6|22
1621024360000|2021-05-14 20:32:40|82345.8|82295.8|82348.6|82298.6|82348.6|82298.6|82343.6|82293.6|37
1621024370000|2021-05-14 20:32:50|82348.8|82298.8|82348.3|82298.3|82348.9|82298.9|82345|82295|37
1621024380000|2021-05-14 20:33:00|82347.4|82297.4|82343.7|82293.7|82349.2|82299.2|82343.2|82293.2|48
1621024390000|2021-05-14 20:33:10|82344.3|82294.3|82344.8|82294.8|82346.1|82296.1|82343.4|82293.4|29
1621024400000|2021-05-14 20:33:20|82345.1|82295.1|82342.1|82292.1|82345.7|82295.7|82340.8|82290.8|54
1621024410000|2021-05-14 20:33:30|82340.9|82290.9|82345.8|82295.8|82346.1|82296.1|82340.7|82290.7|62
1621024420000|2021-05-14 20:33:40|82345.6|82295.6|82341.7|82291.7|82346.6|82296.6|82341.3|82291.3|57
1621024430000|2021-05-14 20:33:50|82341.9|82291.9|82344.1|82294.1|82345|82295|82341.2|82291.2|22
1621024440000|2021-05-14 20:34:00|82345.3|82295.3|82345|82295|82347.1|82297.1|82344.7|82294.7|37
1621024450000|2021-05-14 20:34:10|82344.3|82294.3|82344.2|82294.2|82345.4|82295.4|82342.6|82292.6|50
1621024460000|2021-05-14 20:34:20|82344.5|82294.5|82342.7|82292.7|82345.3|82295.3|82340.7|82290.7|64
1621024470000|2021-05-14 20:34:30|82342.4|82292.4|82344.8|82294.8|82344.8|82294.8|82341.8|82291.8|39
1621024480000|2021-05-14 20:34:40|82343.9|82293.9|82343.3|82293.3|82347.6|82297.6|82342.1|82292.1|35
1621024490000|2021-05-14 20:34:50|82343.7|82293.7|82346.1|82296.1|82346.8|82296.8|82341.6|82291.6|20
1621024500000|2021-05-14 20:35:00|82346|82296|82346.4|82296.4|82346.4|82296.4|82344|82294|36
1621024510000|2021-05-14 20:35:10|82346.1|82296.1|82342.7|82292.7|82346.4|82296.4|82337.7|82287.7|57
1621024520000|2021-05-14 20:35:20|82342.6|82292.6|82338.4|82288.4|82343.2|82293.2|82321.6|82271.6|45
1621024530000|2021-05-14 20:35:30|82336.8|82286.8|82343.1|82293.1|82344|82294|82336.5|82286.5|34
1621024540000|2021-05-14 20:35:40|82343.2|82293.2|82343.2|82293.2|82343.5|82293.5|82341.2|82291.2|34
1621024550000|2021-05-14 20:35:50|82343.1|82293.1|82344|82294|82344.6|82294.6|82343|82293|24
1621024560000|2021-05-14 20:36:00|82344.1|82294.1|82343|82293|82345.4|82295.4|82342.1|82292.1|47
1621024570000|2021-05-14 20:36:10|82343.4|82293.4|82344.1|82294.1|82344.9|82294.9|82341.4|82291.4|43
1621024580000|2021-05-14 20:36:20|82344.2|82294.2|82323.9|82273.9|82347.6|82297.6|82319.9|82269.9|70
1621024590000|2021-05-14 20:36:30|82325|82275|82306.3|82256.3|82326.7|82276.7|82304.3|82254.3|67
1621024600000|2021-05-14 20:36:40|82306.7|82256.7|82271.3|82221.3|82307.3|82257.3|82271.3|82221.3|53
1621024610000|2021-05-14 20:36:50|82270.9|82220.9|82271|82221|82275.9|82225.9|82270.8|82220.8|53
1621024620000|2021-05-14 20:37:00|82270.2|82220.2|82270.5|82220.5|82272.2|82222.2|82269.5|82219.5|26
1621024630000|2021-05-14 20:37:10|82271.3|82221.3|82240.5|82190.5|82271.3|82221.3|82235.3|82185.3|53
1621024640000|2021-05-14 20:37:20|82239|82189|82260.8|82210.8|82262.1|82212.1|82239|82189|70
1621024650000|2021-05-14 20:37:30|82258.7|82208.7|82252.9|82202.9|82265.8|82215.8|82246|82196|72
1621024660000|2021-05-14 20:37:40|82252.4|82202.4|82258.5|82208.5|82261|82211|82252.4|82202.4|63
1621024670000|2021-05-14 20:37:50|82257.1|82207.1|82254.9|82204.9|82263|82213|82254.9|82204.9|60
1621024680000|2021-05-14 20:38:00|82254.1|82204.1|82252.2|82202.2|82257.2|82207.2|82251|82201|44
1621024690000|2021-05-14 20:38:10|82252|82202|82253.3|82203.3|82254.5|82204.5|82248.4|82198.4|43
1621024700000|2021-05-14 20:38:20|82249|82199|82253.1|82203.1|82255.8|82205.8|82248.3|82198.3|37
1621024710000|2021-05-14 20:38:30|82252.9|82202.9|82251.6|82201.6|82253.4|82203.4|82251.4|82201.4|13
1621024720000|2021-05-14 20:38:40|82251.8|82201.8|82252.1|82202.1|82252.2|82202.2|82251.8|82201.8|5
1621024730000|2021-05-14 20:38:50|82252|82202|82254.6|82204.6|82255.5|82205.5|82252|82202|7
1621024740000|2021-05-14 20:39:00|82255.6|82205.6|82252.3|82202.3|82255.6|82205.6|82252.2|82202.2|12
1621024750000|2021-05-14 20:39:10|82252.8|82202.8|82252.6|82202.6|82253.1|82203.1|82250.8|82200.8|20
1621024760000|2021-05-14 20:39:20|82252.5|82202.5|82252|82202|82253.9|82203.9|82251.2|82201.2|29
1621024770000|2021-05-14 20:39:30|82251.9|82201.9|82246.4|82196.4|82252.3|82202.3|82243.3|82193.3|40
1621024780000|2021-05-14 20:39:40|82244.9|82194.9|82250.7|82200.7|82255|82205|82241.7|82191.7|64
1621024790000|2021-05-14 20:39:50|82245.6|82195.6|82243.4|82193.4|82255.6|82205.6|82243.1|82193.1|61
1621024800000|2021-05-14 20:40:00|82244.5|82194.5|82250.9|82200.9|82260.2|82210.2|82244.5|82194.5|55
1621024810000|2021-05-14 20:40:10|82251.2|82201.2|82246.9|82196.9|82251.2|82201.2|82244.4|82194.4|24
1621024820000|2021-05-14 20:40:20|82245.8|82195.8|82244.3|82194.3|82245.8|82195.8|82239.6|82189.6|30
1621024830000|2021-05-14 20:40:30|82243.7|82193.7|82240.8|82190.8|82247.6|82197.6|82239.8|82189.8|31
1621024840000|2021-05-14 20:40:40|82240.7|82190.7|82243.2|82193.2|82244.9|82194.9|82240.7|82190.7|15
1621024850000|2021-05-14 20:40:50|82243.7|82193.7|82244.8|82194.8|82245.5|82195.5|82243.7|82193.7|16
1621024860000|2021-05-14 20:41:00|82244.7|82194.7|82244.9|82194.9|82247.8|82197.8|82244.7|82194.7|11
1621024870000|2021-05-14 20:41:10|82244.1|82194.1|82244|82194|82246.3|82196.3|82236.2|82186.2|38
1621024880000|2021-05-14 20:41:20|82241.3|82191.3|82241.2|82191.2|82247.5|82197.5|82237.2|82187.2|59
1621024890000|2021-05-14 20:41:30|82241.3|82191.3|82244.1|82194.1|82246.6|82196.6|82237.3|82187.3|44
1621024900000|2021-05-14 20:41:40|82239.3|82189.3|82241.3|82191.3|82246|82196|82239.3|82189.3|11
1621024910000|2021-05-14 20:41:50|82243.5|82193.5|82238.8|82188.8|82248.5|82198.5|82238.3|82188.3|48
1621024920000|2021-05-14 20:42:00|82238.4|82188.4|82240|82190|82245.7|82195.7|82238.1|82188.1|36
1621024930000|2021-05-14 20:42:10|82240.2|82190.2|82240|82190|82245.4|82195.4|82235|82185|50
1621024940000|2021-05-14 20:42:20|82235.8|82185.8|82239.9|82189.9|82245.7|82195.7|82235.4|82185.4|52
1621024950000|2021-05-14 20:42:30|82240.2|82190.2|82239.7|82189.7|82245.4|82195.4|82233.6|82183.6|17
1621024960000|2021-05-14 20:42:40|82237.1|82187.1|82240.4|82190.4|82240.4|82190.4|82237.1|82187.1|8
1621024970000|2021-05-14 20:42:50|82242.2|82192.2|82236.7|82186.7|82242.2|82192.2|82235.3|82185.3|14
1621024980000|2021-05-14 20:43:00|82238.9|82188.9|82238.5|82188.5|82241.1|82191.1|82235|82185|13
1621024990000|2021-05-14 20:43:10|82237.7|82187.7|82236.4|82186.4|82246.9|82196.9|82235.8|82185.8|10
1621025000000|2021-05-14 20:43:20|82235.5|82185.5|82234.9|82184.9|82244.8|82194.8|82234.9|82184.9|6
1621025010000|2021-05-14 20:43:30|82235.1|82185.1|82236.8|82186.8|82245.1|82195.1|82235|82185|22
1621025020000|2021-05-14 20:43:40|82235.7|82185.7|82244.4|82194.4|82248.6|82198.6|82233|82183|25
1621025030000|2021-05-14 20:43:50|82245.7|82195.7|82243.3|82193.3|82245.7|82195.7|82235.3|82185.3|23
1621025040000|2021-05-14 20:44:00|82243.1|82193.1|82238.5|82188.5|82243.7|82193.7|82236|82186|36
1621025050000|2021-05-14 20:44:10|82239.2|82189.2|82241.6|82191.6|82245.8|82195.8|82237.7|82187.7|22
1621025060000|2021-05-14 20:44:20|82242.8|82192.8|82242.4|82192.4|82248.3|82198.3|82239.7|82189.7|43
1621025070000|2021-05-14 20:44:30|82241.8|82191.8|82237.7|82187.7|82244.8|82194.8|82236|82186|28
1621025080000|2021-05-14 20:44:40|82235.4|82185.4|82242.4|82192.4|82243|82193|82234.9|82184.9|36
1621025090000|2021-05-14 20:44:50|82244.1|82194.1|82238|82188|82244.2|82194.2|82237.9|82187.9|22
1621025100000|2021-05-14 20:45:00|82237.9|82187.9|82239.9|82189.9|82248.9|82198.9|82237.9|82187.9|43
1621025110000|2021-05-14 20:45:10|82244.7|82194.7|82245.7|82195.7|82247.3|82197.3|82236.9|82186.9|29
1621025120000|2021-05-14 20:45:20|82241.8|82191.8|82237.7|82187.7|82246.8|82196.8|82236.4|82186.4|33
1621025130000|2021-05-14 20:45:30|82239|82189|82241.2|82191.2|82250.6|82200.6|82239|82189|30
1621025140000|2021-05-14 20:45:40|82241.9|82191.9|82245.4|82195.4|82245.8|82195.8|82239.9|82189.9|16
1621025150000|2021-05-14 20:45:50|82245.5|82195.5|82238.7|82188.7|82245.5|82195.5|82234.3|82184.3|27
1621025160000|2021-05-14 20:46:00|82243.2|82193.2|82240.3|82190.3|82245.3|82195.3|82238.3|82188.3|21
1621025170000|2021-05-14 20:46:10|82240.2|82190.2|82247.2|82197.2|82247.3|82197.3|82234.4|82184.4|28
1621025180000|2021-05-14 20:46:20|82245.6|82195.6|82242.6|82192.6|82247.1|82197.1|82230.9|82180.9|32
1621025190000|2021-05-14 20:46:30|82242.1|82192.1|82238.1|82188.1|82244.7|82194.7|82234.7|82184.7|43
1621025200000|2021-05-14 20:46:40|82237.6|82187.6|82241.1|82191.1|82243.2|82193.2|82233.2|82183.2|27
1621025210000|2021-05-14 20:46:50|82242.9|82192.9|82240.9|82190.9|82247.2|82197.2|82240.7|82190.7|35
1621025220000|2021-05-14 20:47:00|82243.9|82193.9|82245.1|82195.1|82245.8|82195.8|82239.5|82189.5|20
1621025230000|2021-05-14 20:47:10|82240.3|82190.3|82240.5|82190.5|82246|82196|82239|82189|32
1621025240000|2021-05-14 20:47:20|82240.8|82190.8|82243.8|82193.8|82246.6|82196.6|82240.8|82190.8|24
1621025250000|2021-05-14 20:47:30|82243.7|82193.7|82242.1|82192.1|82247.1|82197.1|82241.7|82191.7|20
1621025260000|2021-05-14 20:47:40|82244.8|82194.8|82243.8|82193.8|82246.7|82196.7|82241.6|82191.6|23
1621025270000|2021-05-14 20:47:50|82243.6|82193.6|82242.3|82192.3|82245.9|82195.9|82240.5|82190.5|30
1621025280000|2021-05-14 20:48:00|82242.6|82192.6|82241.7|82191.7|82246|82196|82241.6|82191.6|16
1621025290000|2021-05-14 20:48:10|82241.5|82191.5|82234.4|82184.4|82246.7|82196.7|82234.4|82184.4|23
1621025300000|2021-05-14 20:48:20|82236.9|82186.9|82235.1|82185.1|82246.2|82196.2|82232.6|82182.6|17
1621025310000|2021-05-14 20:48:30|82235.4|82185.4|82247.8|82197.8|82253.6|82203.6|82235.4|82185.4|13
1621025320000|2021-05-14 20:48:40|82245.8|82195.8|82231.3|82181.3|82245.8|82195.8|82231.3|82181.3|16
1621025330000|2021-05-14 20:48:50|82230.5|82180.5|82234.5|82184.5|82242.9|82192.9|82230.3|82180.3|21
1621025340000|2021-05-14 20:49:00|82232.8|82182.8|82230.9|82180.9|82240.5|82190.5|82228.1|82178.1|28
1621025350000|2021-05-14 20:49:10|82229.8|82179.8|82238.5|82188.5|82239.6|82189.6|82229.8|82179.8|18
1621025360000|2021-05-14 20:49:20|82248.9|82198.9|82240.2|82190.2|82250.9|82200.9|82240.1|82190.1|11
1621025370000|2021-05-14 20:49:30|82240.1|82190.1|82231.7|82181.7|82241.3|82191.3|82229.6|82179.6|17
1621025380000|2021-05-14 20:49:40|82231.9|82181.9|82235.9|82185.9|82237.5|82187.5|82231.9|82181.9|17
1621025390000|2021-05-14 20:49:50|82233|82183|82235.2|82185.2|82241|82191|82232.5|82182.5|23
1621025400000|2021-05-14 20:50:00|82234.9|82184.9|82238.1|82188.1|82242.8|82192.8|82234.9|82184.9|36
1621025410000|2021-05-14 20:50:10|82234.2|82184.2|82244.9|82194.9|82252|82202|82234.2|82184.2|37
1621025420000|2021-05-14 20:50:20|82249.7|82199.7|82244.4|82194.4|82249.7|82199.7|82240.9|82190.9|18
1621025430000|2021-05-14 20:50:30|82244|82194|82251.5|82201.5|82253.8|82203.8|82240.5|82190.5|43
1621025440000|2021-05-14 20:50:40|82251.6|82201.6|82245.6|82195.6|82251.6|82201.6|82244.1|82194.1|25
1621025450000|2021-05-14 20:50:50|82246|82196|82247.1|82197.1|82247.8|82197.8|82245.8|82195.8|9
1621025460000|2021-05-14 20:51:00|82248|82198|82247.2|82197.2|82248|82198|82246|82196|10
1621025470000|2021-05-14 20:51:10|82249.6|82199.6|82245.6|82195.6|82249.6|82199.6|82245.1|82195.1|16
1621025480000|2021-05-14 20:51:20|82245.2|82195.2|82246.2|82196.2|82249.3|82199.3|82245.2|82195.2|7
1621025490000|2021-05-14 20:51:30|82246.9|82196.9|82247.8|82197.8|82252.9|82202.9|82245.2|82195.2|11
1621025500000|2021-05-14 20:51:40|82246.1|82196.1|82247.5|82197.5|82247.7|82197.7|82245.5|82195.5|18
1621025510000|2021-05-14 20:51:50|82247.3|82197.3|82248.1|82198.1|82249.4|82199.4|82246.5|82196.5|35
1621025520000|2021-05-14 20:52:00|82248.3|82198.3|82247|82197|82249.9|82199.9|82245.8|82195.8|29
1621025530000|2021-05-14 20:52:10|82245.5|82195.5|82247.7|82197.7|82247.7|82197.7|82244.4|82194.4|5
1621025540000|2021-05-14 20:52:20|82247.9|82197.9|82245.3|82195.3|82249.2|82199.2|82245.3|82195.3|9
1621025550000|2021-05-14 20:52:30|82244.9|82194.9|82245.3|82195.3|82245.5|82195.5|82244.7|82194.7|17
1621025560000|2021-05-14 20:52:40|82245.2|82195.2|82244.9|82194.9|82245.3|82195.3|82241.3|82191.3|16
1621025570000|2021-05-14 20:52:50|82244.8|82194.8|82241.4|82191.4|82244.8|82194.8|82241.4|82191.4|12
1621025580000|2021-05-14 20:53:00|82242.2|82192.2|82245.2|82195.2|82245.2|82195.2|82242.2|82192.2|15
1621025590000|2021-05-14 20:53:10|82245.1|82195.1|82245.1|82195.1|82245.1|82195.1|82244.9|82194.9|3
1621025600000|2021-05-14 20:53:20|82242.7|82192.7|82243.2|82193.2|82243.4|82193.4|82242.5|82192.5|9
1621025610000|2021-05-14 20:53:30|82242.6|82192.6|82243.5|82193.5|82244.3|82194.3|82242.6|82192.6|10
1621025620000|2021-05-14 20:53:40|82243.9|82193.9|82242.6|82192.6|82243.9|82193.9|82242.5|82192.5|10
1621025630000|2021-05-14 20:53:50|82242.4|82192.4|82244.6|82194.6|82244.6|82194.6|82242.2|82192.2|7
1621025640000|2021-05-14 20:54:00|82244.5|82194.5|82243.1|82193.1|82244.8|82194.8|82243.1|82193.1|13
1621025650000|2021-05-14 20:54:10|82243.2|82193.2|82243.1|82193.1|82243.8|82193.8|82242.9|82192.9|6
1621025660000|2021-05-14 20:54:20|82241.9|82191.9|82237.5|82187.5|82245.5|82195.5|82237.5|82187.5|13
1621025670000|2021-05-14 20:54:30|82238.2|82188.2|82237.1|82187.1|82242.6|82192.6|82236.7|82186.7|22
1621025680000|2021-05-14 20:54:40|82239.8|82189.8|82237.2|82187.2|82239.8|82189.8|82236.5|82186.5|15
1621025690000|2021-05-14 20:54:50|82239.5|82189.5|82237.2|82187.2|82245.7|82195.7|82237|82187|18
1621025700000|2021-05-14 20:55:00|82245.7|82195.7|82244.7|82194.7|82265.9|82215.9|82239|82189|55
1621025710000|2021-05-14 20:55:10|82254.7|82204.7|82241.6|82191.6|82259.9|82209.9|82238.1|82188.1|42
1621025720000|2021-05-14 20:55:20|82242.9|82192.9|82245.9|82195.9|82256.8|82206.8|82237.9|82187.9|33
1621025730000|2021-05-14 20:55:30|82245.8|82195.8|82248.7|82198.7|82259|82209|82243.2|82193.2|48
1621025740000|2021-05-14 20:55:40|82248.9|82198.9|82238.4|82188.4|82249|82199|82238.4|82188.4|42
1621025750000|2021-05-14 20:55:50|82244.1|82194.1|82239.2|82189.2|82245.3|82195.3|82239.2|82189.2|12
1621025760000|2021-05-14 20:56:00|82239.5|82189.5|82239.3|82189.3|82291|82241|82236.5|82186.5|39
1621025770000|2021-05-14 20:56:10|82255.7|82205.7|82247.1|82197.1|82280.9|82230.9|82235.5|82185.5|39
1621025780000|2021-05-14 20:56:20|82240.2|82190.2|82231.7|82181.7|82256.3|82206.3|82229.7|82179.7|28
1621025790000|2021-05-14 20:56:30|82236.2|82186.2|82234|82184|82237.8|82187.8|82230.9|82180.9|31
1621025800000|2021-05-14 20:56:40|82236.7|82186.7|82237.7|82187.7|82237.7|82187.7|82232.7|82182.7|31
1621025810000|2021-05-14 20:56:50|82237.6|82187.6|82251.5|82201.5|82253.3|82203.3|82233.3|82183.3|23
1621025820000|2021-05-14 20:57:00|82246.9|82196.9|82253.3|82203.3|82253.6|82203.6|82238.4|82188.4|32
1621025830000|2021-05-14 20:57:10|82254.6|82204.6|82241.4|82191.4|82368|82232.3|82217|82014|23
1621025840000|2021-05-14 20:57:20|82232.1|82182.1|82243.7|82193.7|82254.3|82204.3|82216|82166|20
1621025850000|2021-05-14 20:57:30|82236.3|82186.3|82233.6|82183.6|82262.7|82212.7|82227.4|82177.4|39
1621025860000|2021-05-14 20:57:40|82219.1|82169.1|82235.2|82185.2|82252.3|82202.3|82219.1|82169.1|33
1621025870000|2021-05-14 20:57:50|82232.8|82182.8|82236.4|82186.4|82246.2|82196.2|82206.9|82156.9|32
1621025880000|2021-05-14 20:58:00|82212.7|82162.7|82213.3|82163.3|82235.6|82185.6|82212.6|82162.6|19
1621025890000|2021-05-14 20:58:10|82213|82163|82235.8|82185.8|82235.8|82185.8|82212.2|82162.2|13
1621025900000|2021-05-14 20:58:20|82235.2|82185.2|82239|82189|82276.7|82226.7|82220.7|82170.7|30
1621025910000|2021-05-14 20:58:30|82239.8|82189.8|82215.6|82165.6|82239.8|82189.8|82213.4|82163.4|4
1621025920000|2021-05-14 20:58:40|82230.4|82180.4|82252|82202|82252.2|82202.2|82215.4|82165.4|18
1621025930000|2021-05-14 20:58:50|82251.8|82201.8|82248.8|82198.8|82255.9|82205.9|82242.8|82192.8|34
1621195200000|2021-05-16 20:00:00|82280.8|82230.8|82280.8|82230.8|82280.8|82230.8|82280.8|82230.8|1
1621195240000|2021-05-16 20:00:40|82282.2|82232.2|82282.2|82232.2|82282.2|82232.2|82282.2|82232.2|1
1621195320000|2021-05-16 20:02:00|82292.2|82222.2|82292.2|82222.2|82292.2|82222.2|82292.2|82222.2|1
1621195630000|2021-05-16 20:07:10|82528|81941|82528|81941|82528|81941|82528|81941|1
1621195680000|2021-05-16 20:08:00|82290.8|82220.8|82290.8|82220.8|82290.8|82220.8|82290.8|82220.8|1
1621195790000|2021-05-16 20:09:50|82528|81941|82528|81941|82528|81941|82528|81941|1
1621195900000|2021-05-16 20:11:40|82527|81940|82527|81940|82527|81940|82527|81940|1
1621195960000|2021-05-16 20:12:40|82290.8|82220.8|82290.8|82220.8|82290.8|82220.8|82290.8|82220.8|1
1621196070000|2021-05-16 20:14:30|82527|81940|82527|81940|82527|81940|82527|81940|1
1621196120000|2021-05-16 20:15:20|82290.8|82220.8|82290.8|82220.8|82290.8|82220.8|82290.8|82220.8|1
1621196220000|2021-05-16 20:17:00|82511|81943|82284.7|82214.7|82511|82214.7|82284.7|81943|2
1621196990000|2021-05-16 20:29:50|82515.2|82041.9|82515.2|82041.9|82515.2|82041.9|82515.2|82041.9|1
1621197070000|2021-05-16 20:31:10|82284.7|82214.7|82284.7|82214.7|82284.7|82214.7|82284.7|82214.7|1
1621197290000|2021-05-16 20:34:50|82284.5|82214.5|82284.5|82214.5|82284.5|82214.5|82284.5|82214.5|1
1621197340000|2021-05-16 20:35:40|82284.4|82214.4|82284.4|82214.4|82284.4|82214.4|82284.4|82214.4|1
1621197360000|2021-05-16 20:36:00|82275.2|82205.2|82275.2|82205.2|82275.2|82205.2|82275.2|82205.2|1
1621197400000|2021-05-16 20:36:40|82282.9|82212.9|82282.9|82212.9|82282.9|82212.9|82282.9|82212.9|1
1621197560000|2021-05-16 20:39:20|82275.2|82205.2|82275.2|82205.2|82275.2|82205.2|82275.2|82205.2|1
1621197780000|2021-05-16 20:43:00|82282.8|82212.8|82282.8|82212.8|82282.8|82212.8|82282.8|82212.8|1
1621197890000|2021-05-16 20:44:50|82275.2|82205.2|82275.2|82205.2|82275.2|82205.2|82275.2|82205.2|1
1621198260000|2021-05-16 20:51:00|82280|82210|82280|82210|82280|82210|82280|82210|1
1621198280000|2021-05-16 20:51:20|82283.2|82213.2|82283.2|82213.2|82283.2|82213.2|82283.2|82213.2|1
1621198460000|2021-05-16 20:54:20|82283.1|82213.1|82283.1|82213.1|82283.1|82213.1|82283.1|82213.1|1
1621198470000|2021-05-16 20:54:30|82280|82210|82280|82210|82280|82210|82280|82210|1
1621198500000|2021-05-16 20:55:00|82518.6|81976.1|82518.6|81976.1|82518.6|81976.1|82518.6|81976.1|1
1621198580000|2021-05-16 20:56:20|82279.6|82209.6|82279.2|82209.2|82279.6|82209.6|82279.2|82209.2|2
1621198680000|2021-05-16 20:58:00|82271.5|82201.5|82284.9|82214.9|82284.9|82214.9|82271.5|82201.5|2
1621198690000|2021-05-16 20:58:10|82279.6|82209.6|82279.2|82209.2|82279.6|82209.6|82279.2|82209.2|2
1621198800000|2021-05-16 21:00:00|82285|82215|82286.5|82216.5|82355.9|82285.9|82285|82215|4
1621198810000|2021-05-16 21:00:10|82287|82217|82296.3|82226.3|82296.3|82226.3|82287|82217|2
1621198830000|2021-05-16 21:00:30|82355.9|82285.9|82355.9|82285.9|82355.9|82285.9|82355.9|82285.9|1
1621198860000|2021-05-16 21:01:00|82354.9|82284.9|82354.9|82284.9|82354.9|82284.9|82354.9|82284.9|1
1621198870000|2021-05-16 21:01:10|82355.9|82285.9|82355.9|82285.9|82355.9|82285.9|82355.9|82285.9|1
1621198900000|2021-05-16 21:01:40|82327.7|82257.7|82470|82102|82470|82291|82321|82102|6
1621198910000|2021-05-16 21:01:50|82331.2|82101|82331.2|82261.2|82331.2|82261.2|82331.2|82101|2
1621198920000|2021-05-16 21:02:00|82371|82301|82371|82301|82371|82301|82371|82301|1
1621198930000|2021-05-16 21:02:10|82331.2|82261.2|82331.2|82261.2|82331.2|82261.2|82331.2|82261.2|1
1621198950000|2021-05-16 21:02:30|82313.5|82243.5|82324.9|82254.9|82326.3|82256.3|82313.5|82243.5|4
1621198980000|2021-05-16 21:03:00|82324.7|82254.7|82324.5|82254.5|82324.7|82254.7|82324.5|82254.5|2
1621198990000|2021-05-16 21:03:10|82286.1|82216.1|82286.1|82216.1|82286.1|82216.1|82286.1|82216.1|1
1621199000000|2021-05-16 21:03:20|82316.3|82246.3|82324.5|82254.5|82324.5|82254.5|82316.3|82246.3|2
1621199020000|2021-05-16 21:03:40|82324.4|82254.4|82324.4|82254.4|82324.4|82254.4|82324.4|82254.4|1
1621199040000|2021-05-16 21:04:00|82294.4|82224.4|82320.3|82250.3|82320.3|82250.3|82294.4|82224.4|2
1621199060000|2021-05-16 21:04:20|82320.4|82250.4|82320.4|82250.4|82320.4|82250.4|82320.4|82250.4|1
1621199070000|2021-05-16 21:04:30|82294.4|82224.4|82294.4|82224.4|82294.4|82224.4|82294.4|82224.4|1
1621199100000|2021-05-16 21:05:00|82316.3|82246.3|82358.2|82288.2|82358.2|82288.2|82316.3|82246.3|12
1621199110000|2021-05-16 21:05:10|82320.6|82250.6|82321.8|82251.8|82321.8|82251.8|82320.6|82250.6|3
1621199120000|2021-05-16 21:05:20|82321.7|82251.7|82321.7|82251.7|82321.7|82251.7|82321.7|82251.7|1
1621199130000|2021-05-16 21:05:30|82314.3|82244.3|82314.3|82244.3|82314.3|82244.3|82314.3|82244.3|1
1621199140000|2021-05-16 21:05:40|82321.7|82251.7|82321.7|82251.7|82321.7|82251.7|82321.7|82251.7|1
1621199160000|2021-05-16 21:06:00|82359.6|82289.6|82359.6|82289.6|82359.6|82289.6|82359.6|82289.6|1
1621199200000|2021-05-16 21:06:40|82323.7|82253.7|82323.7|82253.7|82323.7|82253.7|82323.7|82253.7|1
1621199230000|2021-05-16 21:07:10|82322|82252|82308.7|82238.7|82322|82252|82308.7|82238.7|3
1621199280000|2021-05-16 21:08:00|82318.4|82248.4|82318.4|82248.4|82318.4|82248.4|82318.4|82248.4|1
1621199290000|2021-05-16 21:08:10|82308.7|82238.7|82308.1|82238.1|82308.7|82238.7|82308.1|82238.1|2
1621199300000|2021-05-16 21:08:20|82310|82240|82310|82240|82310|82240|82310|82240|1
1621199410000|2021-05-16 21:10:10|82315.5|82245.5|82325.4|82255.4|82325.4|82255.4|82315.5|82245.5|3
1621199430000|2021-05-16 21:10:30|82326.1|82256.1|82325.4|82255.4|82326.1|82256.1|82323.7|82253.7|5
1621199440000|2021-05-16 21:10:40|82313.6|82243.6|82313.6|82243.6|82313.6|82243.6|82313.6|82243.6|1
1621199460000|2021-05-16 21:11:00|82331.3|82261.3|82326.2|82256.2|82331.3|82261.3|82326.2|82256.2|2
1621199470000|2021-05-16 21:11:10|82326.5|82256.5|82326.1|82256.1|82326.5|82256.5|82324.4|82254.4|4
1621199480000|2021-05-16 21:11:20|82326.4|82256.4|82326.4|82256.4|82326.4|82256.4|82326.4|82256.4|1
1621199490000|2021-05-16 21:11:30|82326.2|82256.2|82314.5|82244.5|82326.2|82256.2|82314.5|82244.5|3
1621199510000|2021-05-16 21:11:50|82314.6|82244.6|82309.1|82239.1|82314.6|82244.6|82308.8|82238.8|4
1621199520000|2021-05-16 21:12:00|82308.8|82238.8|82305.8|82235.8|82309.5|82239.5|82305.8|82235.8|5
1621199530000|2021-05-16 21:12:10|82305.7|82235.7|82293.4|82223.4|82305.7|82235.7|82293.4|82223.4|6
1621199550000|2021-05-16 21:12:30|82298.9|82228.9|82298.9|82228.9|82298.9|82228.9|82298.9|82228.9|1
1621199660000|2021-05-16 21:14:20|82293.1|82223.1|82291.1|82221.1|82293.1|82223.1|82291.1|82221.1|2
1621199670000|2021-05-16 21:14:30|82291.6|82221.6|82291.6|82221.6|82291.6|82221.6|82291.6|82221.6|1
1621199680000|2021-05-16 21:14:40|82288.8|82218.8|82288.8|82218.8|82288.8|82218.8|82288.8|82218.8|1
1621199690000|2021-05-16 21:14:50|82291.8|82221.8|82291.7|82221.7|82291.8|82221.8|82291.7|82221.7|2
1621199740000|2021-05-16 21:15:40|82293.4|82223.4|82293.4|82223.4|82293.4|82223.4|82293.4|82223.4|1
1621199800000|2021-05-16 21:16:40|82292.8|82222.8|82292.8|82222.8|82292.8|82222.8|82287.7|82217.7|3
1621199960000|2021-05-16 21:19:20|82287.3|82217.3|82287.3|82217.3|82287.3|82217.3|82287.3|82217.3|1
1621199970000|2021-05-16 21:19:30|82292.8|82222.8|82292.8|82222.8|82292.8|82222.8|82292.8|82222.8|1
1621200000000|2021-05-16 21:20:00|82291.7|82221.7|82291.7|82221.7|82291.7|82221.7|82291.7|82221.7|1
1621200130000|2021-05-16 21:22:10|82290.8|82220.8|82288.7|82218.7|82290.8|82220.8|82287.7|82217.7|4
1621200190000|2021-05-16 21:23:10|82289|82219|82288|82218|82289|82219|82288|82218|2
1621200210000|2021-05-16 21:23:30|82282.1|82212.1|82282.3|82212.3|82282.3|82212.3|82282.1|82212.1|2
1621200240000|2021-05-16 21:24:00|82282.1|82212.1|82287.4|82217.4|82287.4|82217.4|82282.1|82212.1|3
1621200260000|2021-05-16 21:24:20|82289.7|82219.7|82289.7|82219.7|82289.7|82219.7|82289.7|82219.7|1
1621200270000|2021-05-16 21:24:30|82288.5|82218.5|82288.5|82218.5|82288.5|82218.5|82288.5|82218.5|1
1621200280000|2021-05-16 21:24:40|82290.6|82220.6|82290.6|82220.6|82290.6|82220.6|82290.6|82220.6|1
1621200290000|2021-05-16 21:24:50|82289|82219|82289|82219|82289|82219|82289|82219|1
1621200300000|2021-05-16 21:25:00|82288.6|82218.6|82288.6|82218.6|82288.6|82218.6|82288.6|82218.6|1
1621200310000|2021-05-16 21:25:10|82289.2|82219.2|82289.2|82219.2|82289.2|82219.2|82289.2|82219.2|1
1621200320000|2021-05-16 21:25:20|82290.7|82220.7|82289.2|82219.2|82290.7|82220.7|82289.2|82219.2|2
1621200330000|2021-05-16 21:25:30|82290.7|82220.7|82290.7|82220.7|82290.7|82220.7|82290.7|82220.7|1
1621200340000|2021-05-16 21:25:40|82298.9|82228.9|82287.5|82217.5|82298.9|82228.9|82287.3|82217.3|5
1621200350000|2021-05-16 21:25:50|82287.6|82217.6|82288.1|82218.1|82288.1|82218.1|82287.6|82217.6|2
1621200360000|2021-05-16 21:26:00|82287.8|82217.8|82287.8|82217.8|82287.8|82217.8|82287.8|82217.8|1
1621200380000|2021-05-16 21:26:20|82298.9|82228.9|82298.9|82228.9|82298.9|82228.9|82298.9|82228.9|1
1621200390000|2021-05-16 21:26:30|82288.6|82218.6|82289.5|82219.5|82289.5|82219.5|82288.6|82218.6|2
1621200400000|2021-05-16 21:26:40|82289.4|82219.4|82290.3|82220.3|82290.3|82220.3|82289.4|82219.4|3
1621200410000|2021-05-16 21:26:50|82291.2|82221.2|82291.7|82221.7|82291.7|82221.7|82291.2|82221.2|2
1621200420000|2021-05-16 21:27:00|82291.8|82221.8|82292.2|82222.2|82292.2|82222.2|82291.8|82221.8|2
1621200440000|2021-05-16 21:27:20|82298.9|82228.9|82298.9|82228.9|82298.9|82228.9|82298.9|82228.9|1
1621200480000|2021-05-16 21:28:00|82292.6|82222.6|82292.5|82222.5|82292.6|82222.6|82292.5|82222.5|2
1621200490000|2021-05-16 21:28:10|82293.8|82223.8|82293.8|82223.8|82293.8|82223.8|82293.8|82223.8|1
1621200500000|2021-05-16 21:28:20|82298.9|82228.9|82298.9|82228.9|82298.9|82228.9|82298.9|82228.9|1
1621200540000|2021-05-16 21:29:00|82292.8|82222.8|82292.8|82222.8|82292.8|82222.8|82292.8|82222.8|1
1621200550000|2021-05-16 21:29:10|82293.1|82223.1|82292.8|82222.8|82293.1|82223.1|82292.8|82222.8|2
1621200560000|2021-05-16 21:29:20|82293.1|82223.1|82294|82224|82294|82224|82293.1|82223.1|2
1621200570000|2021-05-16 21:29:30|82293.1|82223.1|82293.1|82223.1|82293.1|82223.1|82293.1|82223.1|1
1621200580000|2021-05-16 21:29:40|82298.9|82228.9|82298.9|82228.9|82298.9|82228.9|82298.9|82228.9|1
1621200600000|2021-05-16 21:30:00|82293|82223|82309.5|82239.5|82309.5|82239.5|82293|82223|2
1621200610000|2021-05-16 21:30:10|82302.8|82232.8|82303.5|82233.5|82303.5|82233.5|82302.8|82232.8|2
1621200620000|2021-05-16 21:30:20|82302.8|82232.8|82303.9|82233.9|82303.9|82233.9|82302.8|82232.8|2
1621200650000|2021-05-16 21:30:50|82306.6|82236.6|82306.6|82236.6|82306.6|82236.6|82306.6|82236.6|1
1621200660000|2021-05-16 21:31:00|82307.2|82237.2|82307.5|82237.5|82307.5|82237.5|82307.2|82237.2|2
1621200680000|2021-05-16 21:31:20|82304.1|82234.1|82304.1|82234.1|82304.1|82234.1|82304.1|82234.1|1
1621200720000|2021-05-16 21:32:00|82304.3|82234.3|82304.3|82234.3|82304.3|82234.3|82304.3|82234.3|1
1621200780000|2021-05-16 21:33:00|82304.6|82234.6|82304.6|82234.6|82304.6|82234.6|82304.6|82234.6|1
1621200800000|2021-05-16 21:33:20|82305.7|82235.7|82305.7|82235.7|82305.7|82235.7|82305.7|82235.7|1
1621200810000|2021-05-16 21:33:30|82306.9|82236.9|82305.9|82235.9|82306.9|82236.9|82305.9|82235.9|2
1621200820000|2021-05-16 21:33:40|82307.1|82237.1|82306.1|82236.1|82307.1|82237.1|82306.1|82236.1|2
1621200840000|2021-05-16 21:34:00|82306.4|82236.4|82306.4|82236.4|82306.4|82236.4|82306.4|82236.4|1
1621200900000|2021-05-16 21:35:00|82306.6|82236.6|82308.7|82238.7|82308.7|82238.7|82306.6|82236.6|3
1621200970000|2021-05-16 21:36:10|82302.3|82232.3|82304.3|82234.3|82304.3|82234.3|82302.3|82232.3|2
1621200990000|2021-05-16 21:36:30|82302.3|82232.3|82302.3|82232.3|82302.3|82232.3|82302.3|82232.3|1
1621201070000|2021-05-16 21:37:50|82304.3|82234.3|82307|82237|82309.3|82239.3|82304.3|82234.3|6
1621201080000|2021-05-16 21:38:00|82305.2|82235.2|82309.2|82239.2|82315.8|82245.8|82305.2|82235.2|7
1621201100000|2021-05-16 21:38:20|82306.4|82236.4|82315|82245|82315|82245|82304.2|82234.2|5
1621201110000|2021-05-16 21:38:30|82316.4|82246.4|82303|82233|82316.4|82246.4|82303|82233|3
1621201130000|2021-05-16 21:38:50|82300.6|82230.6|82301.9|82231.9|82301.9|82231.9|82300.6|82230.6|2
1621201140000|2021-05-16 21:39:00|82299.2|82229.2|82299.8|82229.8|82301.6|82231.6|82299.2|82229.2|4
1621201150000|2021-05-16 21:39:10|82299.9|82229.9|82299.9|82229.9|82299.9|82229.9|82299.9|82229.9|1
1621201160000|2021-05-16 21:39:20|82300|82230|82300|82230|82300|82230|82300|82230|1
1621201170000|2021-05-16 21:39:30|82300.1|82230.1|82299.6|82229.6|82300.1|82230.1|82299.5|82229.5|4
1621201180000|2021-05-16 21:39:40|82299.7|82229.7|82299.7|82229.7|82299.7|82229.7|82299.7|82229.7|1
1621201200000|2021-05-16 21:40:00|82299.9|82229.9|82299.9|82229.9|82299.9|82229.9|82299.9|82229.9|1
1621201220000|2021-05-16 21:40:20|82299.7|82229.7|82289.7|82239.7|82299.7|82239.7|82289.7|82229.7|2
1621201230000|2021-05-16 21:40:30|82289.8|82239.8|82289.8|82239.8|82289.8|82239.8|82289.8|82239.8|1
1621201260000|2021-05-16 21:41:00|82289.9|82239.9|82347.7|82182.3|82347.7|82240|82289.9|82182.3|3
1621201270000|2021-05-16 21:41:10|82387.7|82153.4|82401|82156.6|82401|82158.1|82387.7|82153.4|3
1621201280000|2021-05-16 21:41:20|82400|82151.3|82400|82151.3|82400|82151.3|82400|82151.3|1
1621201290000|2021-05-16 21:41:30|82398|82154.4|82401.5|82151.3|82401.5|82159.7|82398|82151.3|3
1621201300000|2021-05-16 21:41:40|82371.3|82165.8|82373.6|82165.6|82378.6|82165.8|82371.3|82162.1|5
1621201310000|2021-05-16 21:41:50|82349.2|82183.8|82349.2|82183.8|82349.2|82183.8|82349.2|82183.8|1
1621201330000|2021-05-16 21:42:10|82350.3|82184.8|82350.3|82184.8|82350.3|82184.8|82350.3|82184.8|1
1621201360000|2021-05-16 21:42:40|82399.4|82148|82400.1|82148.7|82400.1|82148.7|82399.4|82148|2
1621201380000|2021-05-16 21:43:00|82399.7|82148.3|82399.7|82147.2|82399.7|82148.3|82399.7|82147.2|2
1621201390000|2021-05-16 21:43:10|82398.7|82148.2|82399.4|82148.2|82399.4|82148.2|82398.7|82148.2|3
1621201400000|2021-05-16 21:43:20|82399.2|82148.1|82399.2|82148.1|82399.2|82148.1|82399.2|82148.1|2
1621201410000|2021-05-16 21:43:30|82392.2|82149.4|82382.3|82154.1|82392.2|82160.2|82375.2|82149.4|8
1621201420000|2021-05-16 21:43:40|82383.1|82154.2|82385.3|82151.9|82385.3|82159.8|82378.4|82151.9|6
1621201430000|2021-05-16 21:43:50|82386.6|82151.3|82386.9|82156.1|82389.7|82156.5|82386.6|82150.1|7
1621201440000|2021-05-16 21:44:00|82349.6|82184.2|82349.6|82184.2|82349.6|82184.2|82349.6|82184.2|1
1621201450000|2021-05-16 21:44:10|82397.3|82148.3|82397.3|82148.3|82397.3|82148.3|82397.3|82148.3|1
1621201460000|2021-05-16 21:44:20|82402|82148.6|82397.4|82147.4|82402|82150.3|82390.4|82147|10
1621201470000|2021-05-16 21:44:30|82398|82147|82398.1|82148|82399.4|82148|82397.8|82146.3|6
1621201480000|2021-05-16 21:44:40|82398.3|82146.4|82398.2|82149.6|82398.5|82152.8|82397.2|82142.4|9
1621201490000|2021-05-16 21:44:50|82399.2|82150.2|82396|82147.8|82399.5|82150.2|82393.9|82147.5|9
1621201500000|2021-05-16 21:45:00|82399.3|82147.4|82400.3|82148.3|82400.4|82148.9|82399.3|82147.4|6
1621201510000|2021-05-16 21:45:10|82397|82149.7|82392.3|82156|82400.7|82161.1|82392.3|82148.1|7
1621201520000|2021-05-16 21:45:20|82399.3|82152.2|82400.1|82147|82400.1|82154.4|82396.3|82145.4|6
1621201530000|2021-05-16 21:45:30|82398.5|82149.5|82395.7|82147.3|82399.8|82158.9|82389.8|82147.3|7
1621201540000|2021-05-16 21:45:40|82395.9|82144.1|82378.4|82158|82398.7|82160.9|82375.1|82144.1|21
1621201550000|2021-05-16 21:45:50|82379.5|82157.5|82382.1|82155.8|82382.1|82161.2|82374.3|82155.8|9
1621201560000|2021-05-16 21:46:00|82383.8|82153.2|82381.8|82156.4|82383.8|82166.2|82366.6|82153.2|13
1621201570000|2021-05-16 21:46:10|82371.7|82160.2|82370.3|82162.6|82371.7|82169.5|82362.1|82160.2|6
1621201580000|2021-05-16 21:46:20|82374.5|82160.5|82371.7|82160.7|82375.7|82165.4|82368.7|82158.8|11
1621201590000|2021-05-16 21:46:30|82366.8|82164.1|82373.2|82160.1|82379.8|82164.1|82366.7|82157.1|12
1621201600000|2021-05-16 21:46:40|82376.4|82157.9|82373|82158.8|82376.4|82161.4|82368.1|82157.9|4
1621201610000|2021-05-16 21:46:50|82370.8|82161.5|82363.5|82166.4|82371.3|82172.7|82352.9|82161.5|6
1621201620000|2021-05-16 21:47:00|82355.3|82171.4|82371.6|82163.5|82371.6|82171.4|82355.3|82163.5|5
1621201630000|2021-05-16 21:47:10|82349.6|82172|82366.5|82164.6|82366.5|82172|82349.6|82164.6|2
1621201640000|2021-05-16 21:47:20|82371.2|82162.8|82375.8|82157.9|82375.8|82170.9|82354.7|82157.9|9
1621201650000|2021-05-16 21:47:30|82376.2|82158.6|82371.5|82162.3|82376.3|82162.3|82371.5|82158.6|4
1621201660000|2021-05-16 21:47:40|82354.9|82174.9|82366.3|82164.6|82366.9|82174.9|82353.1|82164.6|6
1621201670000|2021-05-16 21:47:50|82354.7|82174.8|82367.7|82166.3|82367.7|82174.8|82352.9|82166.3|7
1621201680000|2021-05-16 21:48:00|82367.8|82171|82354.6|82180.5|82368|82182.5|82354.6|82171|8
1621201690000|2021-05-16 21:48:10|82354|82179.8|82345.9|82180.5|82360.3|82180.8|82345.9|82179.8|5
1621201700000|2021-05-16 21:48:20|82388.5|82152.2|82359.8|82170.3|82389.7|82170.3|82359.8|82152.2|3
1621201710000|2021-05-16 21:48:30|82371.7|82163.1|82388.5|82151.1|82388.5|82167.7|82364|82151.1|4
1621201720000|2021-05-16 21:48:40|82389.1|82151.7|82389.1|82151.7|82389.1|82151.7|82389.1|82151.7|2
1621201730000|2021-05-16 21:48:50|82356.6|82173.2|82356.7|82173.4|82389.5|82180.4|82345.8|82152.2|5
1621201740000|2021-05-16 21:49:00|82352.1|82176.5|82371.7|82163.2|82371.7|82176.5|82351.4|82163.2|5
1621201750000|2021-05-16 21:49:10|82364.1|82167.9|82371.7|82163.2|82371.7|82170.5|82359.8|82163.2|3
1621201760000|2021-05-16 21:49:20|82389.5|82152.2|82389.5|82152.2|82389.5|82152.2|82389.5|82152.2|1
1621201780000|2021-05-16 21:49:40|82358.6|82164.3|82359.8|82169.1|82359.8|82169.1|82358.6|82161.6|4
1621201790000|2021-05-16 21:49:50|82376.1|82160|82372|82163.2|82379.5|82164.7|82368.4|82159.2|9
1621201800000|2021-05-16 21:50:00|82373.8|82163.3|82372|82181.3|82373.8|82181.3|82365.5|82162.3|6
1621201810000|2021-05-16 21:50:10|82360.8|82169.4|82377.8|82156.4|82393.8|82169.4|82360.8|82144.7|12
1621201820000|2021-05-16 21:50:20|82379.5|82155.6|82400.4|82137.4|82402.2|82162.5|82372.5|82136.1|9
1621201830000|2021-05-16 21:50:30|82399.7|82141|82401|82134.4|82401.4|82145|82399.4|82133.1|7
1621201840000|2021-05-16 21:50:40|82400.8|82134.1|82398.5|82126.1|82400.8|82138.1|82394.2|82126.1|6
1621201850000|2021-05-16 21:50:50|82396.7|82131.7|82407|82147.9|82410.4|82147.9|82396.3|82131.4|6
1621201860000|2021-05-16 21:51:00|82406.8|82156|82395.9|82145.2|82406.8|82156|82395.9|82145.2|7
1621201870000|2021-05-16 21:51:10|82396.7|82146.9|82403.1|82151.8|82405.7|82153|82395.9|82146.3|7
1621201880000|2021-05-16 21:51:20|82401.4|82152|82399.5|82135.8|82406.6|82154.7|82399.5|82129.3|7
1621201890000|2021-05-16 21:51:30|82400.6|82140.8|82402|82154.4|82408.9|82154.4|82398.8|82140.8|4
1621201900000|2021-05-16 21:51:40|82400|82152.4|82402.2|82140.7|82404|82152.4|82400|82130.4|4
1621201910000|2021-05-16 21:51:50|82414.1|82151|82408.9|82159.5|82415.6|82161.7|82408.9|82151|4
1621201920000|2021-05-16 21:52:00|82415.6|82159.4|82398.7|82131.8|82415.6|82161.7|82394.7|82126.9|7
1621201930000|2021-05-16 21:52:10|82395.8|82137.2|82411.7|82148.5|82414.8|82151.7|82395.8|82137.2|3
1621201940000|2021-05-16 21:52:20|82403.6|82145|82401.6|82145.8|82403.6|82145.8|82401.6|82145|3
1621201950000|2021-05-16 21:52:30|82402|82154.6|82390.9|82150.7|82405.1|82156|82390.9|82150.7|4
1621201960000|2021-05-16 21:52:40|82423.2|82164.3|82411.7|82160.4|82423.2|82164.3|82411.7|82160.4|2
1621201970000|2021-05-16 21:52:50|82408.9|82159.4|82402|82151.3|82408.9|82159.4|82402|82148.3|4
1621201980000|2021-05-16 21:53:00|82391.8|82145.3|82401.6|82152.8|82418.1|82161.2|82391.8|82145.3|6
1621201990000|2021-05-16 21:53:10|82403|82152.7|82404.3|82137.1|82404.3|82152.7|82398.8|82137.1|9
1621202000000|2021-05-16 21:53:20|82402.9|82144.6|82409.5|82150.1|82409.5|82150.1|82402.9|82144.6|2
1621202010000|2021-05-16 21:53:30|82406.8|82160.1|82382|82162.3|82406.8|82169.2|82368.8|82155.8|7
1621202020000|2021-05-16 21:53:40|82379.1|82164.9|82393|82155.9|82393|82164.9|82379.1|82155.9|3
1621202030000|2021-05-16 21:53:50|82394|82148.8|82393.7|82150.4|82394|82150.4|82393.6|82148.8|3
1621202040000|2021-05-16 21:54:00|82359.5|82173.3|82376.7|82163.2|82381.7|82173.9|82359.5|82159.5|15
1621202050000|2021-05-16 21:54:10|82376.9|82163.3|82379.1|82165.7|82379.1|82167.9|82369.3|82163.3|11
1621202060000|2021-05-16 21:54:20|82378|82165.9|82372.1|82171.5|82383.7|82173.5|82368.9|82163.1|7
1621202070000|2021-05-16 21:54:30|82383.8|82164|82386.6|82162.8|82388|82164|82383.8|82161.7|6
1621202080000|2021-05-16 21:54:40|82379.4|82167.4|82379.8|82163|82397.6|82167.4|82379.4|82154.1|5
1621202090000|2021-05-16 21:54:50|82378.3|82164.1|82382.8|82162|82384.6|82164.1|82378.3|82161.3|4
1621202100000|2021-05-16 21:55:00|82369.1|82169.3|82384.5|82163.1|82386|82169.3|82369.1|82161.7|7
1621202110000|2021-05-16 21:55:10|82368.9|82172.4|82397.5|82156.4|82397.5|82173|82364.9|82156.4|7
1621202120000|2021-05-16 21:55:20|82364.1|82176.4|82377.8|82168.8|82377.8|82176.6|82364.1|82168.8|3
1621202130000|2021-05-16 21:55:30|82381.9|82166.3|82376.5|82170|82381.9|82170|82376.5|82166.3|4
1621202140000|2021-05-16 21:55:40|82372.2|82172.5|82356.7|82178.1|82393.8|82178.1|82356.7|82164.2|4
1621202150000|2021-05-16 21:55:50|82372.1|82170.9|82376.5|82168.9|82376.5|82170.9|82372.1|82168.9|2
1621202160000|2021-05-16 21:56:00|82361.4|82176.3|82398.5|82158.2|82398.5|82176.3|82361.4|82158.2|6
1621202170000|2021-05-16 21:56:10|82392.7|82156.6|82394.2|82159.6|82394.2|82159.6|82392.7|82156.6|4
1621202180000|2021-05-16 21:56:20|82396.4|82158.4|82397.3|82158.7|82397.3|82158.9|82396.4|82158.4|3
1621202190000|2021-05-16 21:56:30|82394.7|82158.5|82399.3|82160.6|82399.6|82162|82394.7|82157|8
1621202200000|2021-05-16 21:56:40|82398.8|82160.9|82385|82166.7|82398.8|82174.7|82370|82160.9|11
1621202210000|2021-05-16 21:56:50|82383.1|82167.9|82383|82168.4|82383.1|82168.4|82382|82167.9|3
1621202220000|2021-05-16 21:57:00|82394.9|82160.9|82394.9|82158.8|82394.9|82162.9|82394.9|82158.8|4
1621202230000|2021-05-16 21:57:10|82390|82159.2|82391.8|82158.5|82391.8|82159.2|82388.8|82155.7|6
1621202240000|2021-05-16 21:57:20|82400|82157|82405.5|82117.3|82405.5|82170.1|82372.3|82117.3|16
1621202250000|2021-05-16 21:57:30|82401|82138|82402.9|82164.9|82407.6|82164.9|82389.6|82138|8
1621202260000|2021-05-16 21:57:40|82399.4|82164.3|82403.3|82159.8|82403.3|82164.3|82399.4|82155.9|8
1621202270000|2021-05-16 21:57:50|82403.4|82159|82411.3|82159|82411.4|82160.6|82403.4|82157.7|9
1621202280000|2021-05-16 21:58:00|82394.4|82163.5|82409.1|82163.5|82409.1|82166.3|82390.5|82151.9|13
1621202290000|2021-05-16 21:58:10|82409.5|82161.5|82408.4|82162.2|82410.9|82162.2|82408.4|82160.1|4
1621202300000|2021-05-16 21:58:20|82407.8|82162.3|82410|82155.2|82410|82162.3|82407.8|82155.2|3
1621202310000|2021-05-16 21:58:30|82409.2|82158.1|82410.1|82156.7|82411.9|82158.1|82409.2|82150.8|8
1621202320000|2021-05-16 21:58:40|82409.1|82156.4|82397.6|82164.5|82409.1|82164.5|82395.9|82155.7|4
1621202330000|2021-05-16 21:58:50|82398.5|82163.9|82401.9|82167.5|82401.9|82167.5|82398.5|82161.8|4
1621202340000|2021-05-16 21:59:00|82391.5|82171.2|82406.3|82160.2|82406.3|82171.2|82391.5|82156.2|7
1621202350000|2021-05-16 21:59:10|82415|82154.2|82413.3|82156.7|82415|82157.2|82413.2|82154.2|5
1621202360000|2021-05-16 21:59:20|82412.3|82155.3|82415.8|82161.3|82415.8|82161.8|82412.3|82155.3|5
1621202370000|2021-05-16 21:59:30|82415|82159.4|82412.4|82160.7|82416|82160.7|82412.4|82146|8
1621202380000|2021-05-16 21:59:40|82410.6|82162.5|82405.7|82165.1|82416.7|82170.7|82392.7|82158|8
1621202390000|2021-05-16 21:59:50|82400|82167.7|82418|82154.2|82418|82167.7|82400|82152.7|6
1621202400000|2021-05-16 22:00:00|82388|82172.9|82389.7|82159.3|82412.6|82181.9|82365.3|82144.6|40
1621202410000|2021-05-16 22:00:10|82385.7|82161.6|82389.3|82152.4|82395.8|82163.1|82378.3|82151.8|32
1621202420000|2021-05-16 22:00:20|82382.3|82153.2|82370.5|82160.1|82383.1|82160.4|82369.9|82148.4|41
1621202430000|2021-05-16 22:00:30|82370.8|82155.6|82385.4|82159.1|82385.4|82161.8|82354|82155.3|29
1621202440000|2021-05-16 22:00:40|82385.1|82158.9|82357.1|82170.5|82385.1|82175.8|82332.9|82158.9|36
1621202450000|2021-05-16 22:00:50|82343.6|82170.4|82366.6|82174.3|82368|82181.4|82332.8|82163.3|33
1621202460000|2021-05-16 22:01:00|82361.5|82172.2|82356.5|82167.4|82365.7|82180.7|82354.8|82157.9|70
1621202470000|2021-05-16 22:01:10|82358.3|82167.2|82352.6|82166.1|82366.6|82177.8|82343.3|82149.6|35
1621202480000|2021-05-16 22:01:20|82350.3|82169.5|82356.9|82168.3|82361.9|82183.3|82339.9|82165.2|54
1621202490000|2021-05-16 22:01:30|82358.1|82166.5|82350.8|82175.6|82362|82179|82350.8|82163.7|39
1621202500000|2021-05-16 22:01:40|82349.2|82177.4|82355.4|82169.1|82361.6|82178.7|82348.5|82163.5|45
1621202510000|2021-05-16 22:01:50|82356.5|82168.5|82353.4|82185.7|82358.5|82185.7|82352.7|82165.4|37
1621202520000|2021-05-16 22:02:00|82350.4|82186.3|82355.2|82174.7|82355.2|82186.3|82330.6|82174.2|40
1621202530000|2021-05-16 22:02:10|82355.1|82174.4|82335.7|82162.1|82355.6|82177.6|82335.7|82160.3|33
1621202540000|2021-05-16 22:02:20|82334.8|82163.5|82350.1|82167.6|82357.4|82173.9|82330.8|82159.2|53
1621202550000|2021-05-16 22:02:30|82346.7|82168.6|82329.6|82173.4|82351.7|82176.5|82328.2|82166.5|74
1621202560000|2021-05-16 22:02:40|82330.4|82173.6|82326.1|82170|82339.9|82180.8|82317.3|82162.3|68
1621202570000|2021-05-16 22:02:50|82327|82170.5|82330.6|82164.8|82330.9|82173.5|82316|82164.8|34
1621202580000|2021-05-16 22:03:00|82318.4|82164.5|82325|82170.3|82340.3|82177.8|82317|82159.1|47
1621202590000|2021-05-16 22:03:10|82324.7|82170.4|82341.1|82177.7|82346.7|82181|82321|82166.5|54
1621202600000|2021-05-16 22:03:20|82333.3|82175.1|82336.9|82161.1|82339.6|82175.1|82326.1|82156.5|34
1621202610000|2021-05-16 22:03:30|82337.3|82157.6|82340.6|82159|82350.8|82172.2|82329.7|82156.2|52
1621202620000|2021-05-16 22:03:40|82341.1|82160.6|82328.7|82156.5|82341.1|82161.5|82328|82148.9|41
1621202630000|2021-05-16 22:03:50|82327.8|82156.9|82341.9|82153.4|82341.9|82157.9|82326.3|82153.4|28
1621202640000|2021-05-16 22:04:00|82343.4|82152.8|82354.9|82165.5|82354.9|82170.2|82333.8|82148.8|36
1621202650000|2021-05-16 22:04:10|82352.8|82163.7|82346.5|82163|82352.8|82170.7|82334.9|82158.4|45
1621202660000|2021-05-16 22:04:20|82344.3|82163.5|82339|82162.1|82351.7|82173.3|82337.4|82157.4|41
1621202670000|2021-05-16 22:04:30|82335.1|82163.9|82340.1|82166.4|82345.2|82167|82332.8|82152.1|37
1621202680000|2021-05-16 22:04:40|82338.9|82165.4|82327.6|82154.1|82339.6|82167.1|82324.5|82152.8|28
1621202690000|2021-05-16 22:04:50|82323.6|82157|82330.1|82153.8|82341.6|82157|82323|82149.7|17
1621202700000|2021-05-16 22:05:00|82328|82154.7|82329.5|82155.5|82338.6|82168.9|82317|82152.8|45
1621202710000|2021-05-16 22:05:10|82329.7|82154.5|82319.1|82150.1|82332.8|82160.7|82319.1|82148.7|65
1621202720000|2021-05-16 22:05:20|82319.3|82150.3|82321|82162.9|82330.3|82163.8|82306|82142.7|66
1621202730000|2021-05-16 22:05:30|82324.7|82163.5|82305|82151.9|82331.2|82172.5|82304|82143|71
1621202740000|2021-05-16 22:05:40|82303.4|82150.7|82313.8|82151.4|82328.9|82163.7|82303.4|82145.7|49
1621202750000|2021-05-16 22:05:50|82315|82152.7|82310.7|82148.8|82315.4|82153|82309.7|82144.1|32
1621202760000|2021-05-16 22:06:00|82309.6|82147|82311.6|82155.5|82327.6|82160.3|82307|82142.9|59
1621202770000|2021-05-16 22:06:10|82312.6|82156.9|82289.6|82143.8|82326.6|82172.5|82222.5|82135.6|62
1621202780000|2021-05-16 22:06:20|82287.1|82144.6|82284.8|82146|82289.4|82148|82282.6|82141.9|21
1621202790000|2021-05-16 22:06:30|82284.7|82145.9|82296.8|82151.4|82305.7|82151.4|82282.7|82139.9|10
1621202800000|2021-05-16 22:06:40|82295.5|82150.9|82287.5|82146.9|82305.8|82150.9|82287.5|82141.4|25
1621202810000|2021-05-16 22:06:50|82289.2|82146.5|82298.5|82153.6|82308.7|82164.5|82287|82146.5|10
1621202820000|2021-05-16 22:07:00|82298.2|82154.5|82302.9|82153.9|82314.9|82159.8|82296.7|82152.7|31
1621202830000|2021-05-16 22:07:10|82300.8|82151.8|82292.8|82146.1|82300.8|82153|82286.9|82144.9|32
1621202840000|2021-05-16 22:07:20|82293.8|82146|82294|82148.8|82299|82148.8|82290.8|82144.7|45
1621202850000|2021-05-16 22:07:30|82293.7|82148.5|82300|82157.1|82303.6|82157.1|82293.4|82147.1|58
1621202860000|2021-05-16 22:07:40|82299.2|82159.4|82292.6|82153.8|82302.1|82159.9|82292.3|82149.5|64
1621202870000|2021-05-16 22:07:50|82292.4|82153.9|82287.1|82148.6|82301.8|82154|82287.1|82145.9|27
1621202880000|2021-05-16 22:08:00|82285.4|82149.6|82283.4|82147.6|82286.7|82149.6|82283.4|82143.3|17
1621202890000|2021-05-16 22:08:10|82282.3|82148.4|82288.2|82147.8|82289.9|82196|82243.7|82144.9|16
1621202900000|2021-05-16 22:08:20|82285.8|82150.4|82282.6|82150.3|82286.9|82151.1|82282.6|82149.1|9
1621202910000|2021-05-16 22:08:30|82286.6|82145.8|82244.2|82194.2|82286.6|82195.9|82244.2|82145.8|10
1621202920000|2021-05-16 22:08:40|82287.3|82151.1|82288.8|82147.5|82288.8|82152.6|82278.1|82147.5|11
1621202930000|2021-05-16 22:08:50|82284.8|82148.6|82285.1|82143.5|82288|82148.6|82284.8|82143.5|17
1621202940000|2021-05-16 22:09:00|82285|82143.6|82282.5|82147.1|82285.1|82194.2|82241.9|82143.6|13
1621202950000|2021-05-16 22:09:10|82282.6|82147.2|82282.2|82146.9|82283.3|82151.7|82280.7|82145.5|32
1621202960000|2021-05-16 22:09:20|82280.5|82148.6|82278.5|82145.6|82287.3|82195.4|82239.8|82138.3|15
1621202970000|2021-05-16 22:09:30|82280.1|82145.1|82282.8|82145.4|82285.2|82146|82280.1|82141.1|22
1621202980000|2021-05-16 22:09:40|82285.5|82143.2|82286.4|82144.5|82290.6|82145.4|82284.6|82142.2|8
1621202990000|2021-05-16 22:09:50|82285.8|82146.8|82281.3|82148.4|82285.8|82150.5|82281.3|82141.4|11
1621203000000|2021-05-16 22:10:00|82285|82145.3|82283|82148.2|82285|82156.1|82279|82145|26
1621203010000|2021-05-16 22:10:10|82283.1|82148.3|82280.2|82146.3|82283.8|82154.2|82279.1|82144.9|20
1621203020000|2021-05-16 22:10:20|82282.3|82140.4|82241.2|82191.2|82285.4|82196.5|82237.4|82140.4|14
1621203030000|2021-05-16 22:10:30|82240.3|82190.3|82287|82146|82287|82190.6|82236.5|82142.7|16
1621203040000|2021-05-16 22:10:40|82289.2|82139.6|82283.3|82142.3|82289.2|82144.9|82282.5|82138.3|25
1621203050000|2021-05-16 22:10:50|82284.9|82141.5|82300.6|82155.4|82310.9|82156.7|82279.8|82141.5|31
1621203060000|2021-05-16 22:11:00|82301.7|82153.5|82308.6|82156.2|82315.1|82165.6|82285|82140.8|43
1621203070000|2021-05-16 22:11:10|82306.9|82155.3|82302.8|82160.6|82311.8|82160.6|82302.7|82153.6|13
1621203080000|2021-05-16 22:11:20|82304.5|82156|82307.9|82153.3|82310.5|82156|82304.5|82150.7|15
1621203090000|2021-05-16 22:11:30|82307.4|82152.2|82304.1|82159.3|82312.1|82163|82304.1|82148.6|14
1621203100000|2021-05-16 22:11:40|82304.5|82158.7|82311.1|82152.6|82311.1|82160.3|82303.5|82152.6|15
1621203110000|2021-05-16 22:11:50|82308|82154.8|82313.7|82162.1|82327.2|82176.1|82305.4|82148.5|54
1621203120000|2021-05-16 22:12:00|82312.3|82165.3|82311.3|82164.2|82315.4|82165.3|82309.5|82159.1|10
1621203130000|2021-05-16 22:12:10|82309.6|82164.1|82316.2|82164.1|82322.1|82170.1|82309.1|82155.2|37
1621203140000|2021-05-16 22:12:20|82318.4|82161.8|82315.4|82163.6|82324|82169.8|82310.6|82161.5|44
1621203150000|2021-05-16 22:12:30|82315.5|82163.7|82317.6|82159.3|82321.4|82163.8|82315.5|82158.2|36
1621203160000|2021-05-16 22:12:40|82317.8|82159.1|82321.1|82163.7|82328.3|82174.5|82312|82159.1|70
1621203170000|2021-05-16 22:12:50|82320.8|82163.9|82316.1|82158.3|82321.8|82163.9|82316|82155.7|24
1621203180000|2021-05-16 22:13:00|82330.1|82146.7|82317.3|82156.8|82330.1|82166.6|82309.9|82146.7|30
1621203190000|2021-05-16 22:13:10|82317.2|82156.7|82318.2|82153.7|82318.2|82157.1|82313.2|82153.5|26
1621203200000|2021-05-16 22:13:20|82318.3|82153.8|82306.6|82154.8|82318.8|82168.2|82306.5|82153.8|32
1621203210000|2021-05-16 22:13:30|82306.7|82156.8|82324.5|82146|82324.5|82164.9|82306.6|82146|38
1621203220000|2021-05-16 22:13:40|82318.4|82152.4|82314.5|82156.9|82328.7|82221.7|82271.7|82152.4|24
1621203230000|2021-05-16 22:13:50|82315.2|82156.3|82315.6|82159.6|82323.1|82172.9|82305.5|82150.1|63
1621203240000|2021-05-16 22:14:00|82315.8|82160.3|82313.6|82159|82319.8|82170.6|82308.3|82158.2|34
1621203250000|2021-05-16 22:14:10|82312|82160.9|82315.6|82162|82319.3|82167.6|82303.2|82150.7|21
1621203260000|2021-05-16 22:14:20|82315.8|82162.1|82312.3|82158.7|82317.1|82162.1|82311.8|82158.3|10
1621203270000|2021-05-16 22:14:30|82311.8|82160.6|82306.9|82169.1|82316.5|82173.9|82306.9|82153|20
1621203280000|2021-05-16 22:14:40|82308.3|82168.7|82314.8|82150.2|82318.2|82169.1|82308.1|82147.5|15
1621203290000|2021-05-16 22:14:50|82314.9|82152.3|82308.5|82164.2|82320.5|82167.4|82308.5|82145.1|23
1621203300000|2021-05-16 22:15:00|82308.9|82164.6|82307.8|82158.4|82320|82171.6|82304.1|82156.7|59
1621203310000|2021-05-16 22:15:10|82307.7|82158.3|82305.6|82159.9|82308.8|82168.4|82301.3|82152.9|18
1621203320000|2021-05-16 22:15:20|82305.4|82159.8|82310.8|82156.5|82312.5|82160.8|82305.3|82153.6|18
1621203330000|2021-05-16 22:15:30|82320.1|82152.7|82310.6|82146.7|82320.1|82156|82309.3|82146.1|22
1621203340000|2021-05-16 22:15:40|82309.8|82147.9|82311.7|82162|82312.7|82163|82308.8|82144.4|15
1621203350000|2021-05-16 22:15:50|82309.3|82156.6|82306.7|82156.6|82313.4|82156.6|82306.6|82151.6|15
1621203360000|2021-05-16 22:16:00|82306.8|82156.7|82308.7|82150.8|82312.8|82156.7|82306.7|82148.9|33
1621203370000|2021-05-16 22:16:10|82309.4|82172.6|82303.3|82161.7|82309.4|82172.6|82301.8|82161.7|7
1621203380000|2021-05-16 22:16:20|82325.3|82138|82307.1|82151.5|82325.3|82151.5|82307.1|82138|14
1621203390000|2021-05-16 22:16:30|82307|82151.4|82312.2|82147.7|82319|82151.4|82307|82142.7|16
1621203400000|2021-05-16 22:16:40|82312.4|82147.8|82315.3|82154.4|82317.3|82164.9|82310.4|82146.6|12
1621203410000|2021-05-16 22:16:50|82310.7|82157.1|82312.2|82154.4|82316.4|82157.1|82308.5|82151.7|18
1621203420000|2021-05-16 22:17:00|82254.9|82204.9|82304|82159|82304|82212.2|82253.1|82159|23
1621203430000|2021-05-16 22:17:10|82256.9|82206.9|82255.1|82205.1|82301.5|82217.7|82255.1|82175.1|35
1621203440000|2021-05-16 22:17:20|82256.8|82206.8|82259.2|82209.2|82267|82217|82256.1|82206.1|18
1621203450000|2021-05-16 22:17:30|82260.4|82210.4|82255.9|82205.9|82266.2|82216.2|82254.5|82204.5|38
1621203460000|2021-05-16 22:17:40|82256.7|82206.7|82249.6|82199.6|82258.9|82208.9|82249.6|82199.6|39
1621203470000|2021-05-16 22:17:50|82248.9|82198.9|82248.5|82198.5|82301.3|82207.4|82244.5|82171.1|53
1621203480000|2021-05-16 22:18:00|82249.7|82199.7|82248.2|82198.2|82289|82200|82246.2|82158.9|23
1621203490000|2021-05-16 22:18:10|82247.6|82197.6|82243.2|82193.2|82297.7|82201.1|82242.7|82153.6|32
1621203500000|2021-05-16 22:18:20|82285.6|82155.7|82246.7|82196.7|82295.2|82208.6|82244|82155.7|39
1621203510000|2021-05-16 22:18:30|82247.7|82197.7|82246.2|82196.2|82254.8|82204.8|82243.8|82193.8|31
1621203520000|2021-05-16 22:18:40|82245.8|82195.8|82245.9|82195.9|82246.7|82196.7|82245.5|82195.5|14
1621203530000|2021-05-16 22:18:50|82245.8|82195.8|82246.7|82196.7|82247|82197|82245.8|82195.8|12
1621203540000|2021-05-16 22:19:00|82246.4|82196.4|82246.7|82196.7|82247.1|82197.1|82244.3|82194.3|8
1621203550000|2021-05-16 22:19:10|82246.5|82196.5|82246.2|82196.2|82286.4|82196.5|82245.3|82155|16
1621203560000|2021-05-16 22:19:20|82246.3|82196.3|82247.6|82197.6|82285.6|82199.5|82245.8|82157.2|26
1621203570000|2021-05-16 22:19:30|82248.6|82198.6|82246|82196|82255.4|82205.4|82242.8|82192.8|64
1621203580000|2021-05-16 22:19:40|82245.9|82195.9|82244.7|82194.7|82287.8|82205.6|82241.5|82161.9|42
1621203590000|2021-05-16 22:19:50|82244.6|82194.6|82244|82194|82247.2|82197.2|82242.8|82192.8|39
1621203600000|2021-05-16 22:20:00|82246.8|82196.8|82243.7|82193.7|82246.8|82196.8|82243.2|82193.2|21
1621203610000|2021-05-16 22:20:10|82243.9|82193.9|82242.8|82192.8|82246.7|82196.7|82242.8|82192.8|20
1621203620000|2021-05-16 22:20:20|82243.3|82193.3|82242.9|82192.9|82245.7|82195.7|82242.9|82192.9|18
1621203630000|2021-05-16 22:20:30|82243.2|82193.2|82245.1|82195.1|82246.1|82196.1|82241.9|82191.9|11
1621203640000|2021-05-16 22:20:40|82242.1|82192.1|82244.7|82194.7|82247.7|82197.7|82242.1|82192.1|31
1621203650000|2021-05-16 22:20:50|82244.4|82194.4|82246|82196|82246.8|82196.8|82242|82192|35
1621203660000|2021-05-16 22:21:00|82244.8|82194.8|82241.5|82191.5|82288.2|82196.9|82241.5|82152.4|32
1621203670000|2021-05-16 22:21:10|82242.9|82192.9|82246.2|82196.2|82246.7|82196.7|82242.9|82192.9|22
1621203680000|2021-05-16 22:21:20|82243.8|82193.8|82247.9|82197.9|82254.4|82204.4|82243.8|82193.8|50
1621203690000|2021-05-16 22:21:30|82247.6|82197.6|82245.8|82195.8|82292.9|82204.9|82245.8|82161.1|27
1621203700000|2021-05-16 22:21:40|82247.3|82197.3|82243.9|82193.9|82248.6|82198.6|82243.5|82193.5|32
1621203710000|2021-05-16 22:21:50|82244.2|82194.2|82246.2|82196.2|82299.2|82207.1|82244.2|82169.8|37
1621203720000|2021-05-16 22:22:00|82247.2|82197.2|82242.9|82192.9|82284.5|82197.3|82242.9|82154.3|38
1621203730000|2021-05-16 22:22:10|82242.8|82192.8|82243.2|82193.2|82243.9|82193.9|82242.6|82192.6|8
1621203740000|2021-05-16 22:22:20|82243.4|82193.4|82244.8|82194.8|82245.5|82195.5|82243.2|82193.2|30
1621203750000|2021-05-16 22:22:30|82244.9|82194.9|82243.7|82193.7|82248.4|82198.4|82242.7|82192.7|34
1621203760000|2021-05-16 22:22:40|82243.8|82193.8|82243|82193|82246.5|82196.5|82242|82192|26
1621203770000|2021-05-16 22:22:50|82242.8|82192.8|82256.3|82206.3|82256.3|82206.3|82241.7|82191.7|59
1621203780000|2021-05-16 22:23:00|82253.3|82203.3|82246.2|82196.2|82253.8|82203.8|82242.9|82192.9|30
1621203790000|2021-05-16 22:23:10|82245.9|82195.9|82244.6|82194.6|82246|82196|82244|82194|6
1621203800000|2021-05-16 22:23:20|82245.5|82195.5|82246.5|82196.5|82246.5|82196.5|82243.5|82193.5|5
1621203810000|2021-05-16 22:23:30|82247.7|82197.7|82245.3|82195.3|82247.7|82197.7|82245.3|82195.3|7
1621203820000|2021-05-16 22:23:40|82241.4|82191.4|82246.6|82196.6|82292.7|82204.7|82241.3|82141.2|27
1621203830000|2021-05-16 22:23:50|82251.2|82201.2|82243.6|82193.6|82254.4|82204.4|82238.8|82188.8|53
1621203840000|2021-05-16 22:24:00|82243.8|82193.8|82243.9|82193.9|82253.5|82203.5|82240.9|82190.9|29
1621203850000|2021-05-16 22:24:10|82243.6|82193.6|82251|82201|82251.9|82201.9|82243.5|82193.5|37
1621203860000|2021-05-16 22:24:20|82250.7|82200.7|82247.2|82197.2|82250.7|82200.7|82246.7|82196.7|11
1621203870000|2021-05-16 22:24:30|82247.5|82197.5|82248|82198|82248|82198|82246.8|82196.8|18
1621203880000|2021-05-16 22:24:40|82248.1|82198.1|82248.2|82198.2|82291.2|82199.9|82247.4|82156.5|12
1621203890000|2021-05-16 22:24:50|82247.6|82197.6|82250.2|82200.2|82251.2|82201.2|82247.6|82197.6|20
1621203900000|2021-05-16 22:25:00|82251.1|82201.1|82257|82207|82257|82207|82249.4|82199.4|30
1621203910000|2021-05-16 22:25:10|82247.4|82197.4|82248.9|82198.9|82299.4|82211.8|82247.4|82170.9|55
1621203920000|2021-05-16 22:25:20|82261|82211|82248.8|82198.8|82303.1|82211|82245.8|82154.1|26
1621203930000|2021-05-16 22:25:30|82250.6|82200.6|82242.5|82192.5|82261.4|82211.4|82242.5|82192.5|50
1621203940000|2021-05-16 22:25:40|82242.4|82192.4|82249|82199|82252.3|82202.3|82242.4|82192.4|19
1621203950000|2021-05-16 22:25:50|82249.8|82199.8|82249.8|82199.8|82249.8|82199.8|82249.1|82199.1|7
1621203960000|2021-05-16 22:26:00|82247.4|82197.4|82248.5|82198.5|82248.5|82198.5|82246.8|82196.8|7
1621203970000|2021-05-16 22:26:10|82246.8|82196.8|82250.1|82200.1|82250.1|82200.1|82242.6|82192.6|9
1621203980000|2021-05-16 22:26:20|82298.5|82167.6|82249.7|82199.7|82298.5|82199.7|82247.2|82161.2|7
1621203990000|2021-05-16 22:26:30|82247.7|82197.7|82250.5|82200.5|82255.7|82205.7|82247.7|82197.7|7
1621204000000|2021-05-16 22:26:40|82252|82202|82250.4|82200.4|82252|82202|82248.7|82198.7|9
1621204010000|2021-05-16 22:26:50|82251.1|82201.1|82255.1|82205.1|82256.7|82206.7|82250.4|82200.4|22
1621204020000|2021-05-16 22:27:00|82254.7|82204.7|82253.5|82203.5|82258|82208|82251.7|82201.7|27
1621204030000|2021-05-16 22:27:10|82251.6|82201.6|82252.7|82202.7|82291|82203.3|82251.4|82163.9|9
1621204040000|2021-05-16 22:27:20|82292.5|82165|82252.6|82202.6|82294.8|82203.5|82252.3|82161.9|9
1621204050000|2021-05-16 22:27:30|82254|82204|82253.4|82203.4|82254.8|82204.8|82252|82202|9
1621204060000|2021-05-16 22:27:40|82253.5|82203.5|82295|82161.8|82295|82203.5|82253.5|82161.8|7
1621204070000|2021-05-16 22:27:50|82253.2|82203.2|82256.7|82206.7|82256.7|82206.7|82253.2|82203.2|10
1621204080000|2021-05-16 22:28:00|82254.1|82204.1|82261.2|82211.2|82263.5|82213.5|82251.9|82201.9|47
1621204090000|2021-05-16 22:28:10|82261|82211|82256.7|82206.7|82265.7|82215.7|82252.2|82202.2|70
1621204100000|2021-05-16 22:28:20|82256.5|82206.5|82304.5|82175.7|82318.6|82215.8|82253.7|82163.5|54
1621204110000|2021-05-16 22:28:30|82299.1|82171|82294.3|82168.8|82316.7|82212.3|82253.3|82168.8|31
1621204120000|2021-05-16 22:28:40|82251.7|82201.7|82253.5|82203.5|82261.5|82211.5|82250.6|82200.6|18
1621204130000|2021-05-16 22:28:50|82253.2|82203.2|82255.5|82205.5|82262.2|82212.2|82250.2|82200.2|53
1621204140000|2021-05-16 22:29:00|82254.4|82204.4|82255.2|82205.2|82262|82212|82248.3|82198.3|46
1621204150000|2021-05-16 22:29:10|82254.9|82204.9|82250.3|82200.3|82265|82215|82249.9|82199.9|57
1621204160000|2021-05-16 22:29:20|82252.7|82202.7|82251.9|82201.9|82294.3|82203.9|82249.8|82165.1|13
1621204170000|2021-05-16 22:29:30|82253.4|82203.4|82291.6|82164.5|82291.6|82203.4|82251.9|82164.5|8
1621204180000|2021-05-16 22:29:40|82256.1|82206.1|82252.3|82202.3|82256.1|82206.1|82251.6|82201.6|10
1621204190000|2021-05-16 22:29:50|82253.2|82203.2|82251.4|82201.4|82293.2|82203.2|82251.4|82161.3|5
1621204200000|2021-05-16 22:30:00|82251.8|82201.8|82259.9|82209.9|82299|82211.6|82247|82162.4|47
1621204210000|2021-05-16 22:30:10|82256.7|82206.7|82252|82202|82292.1|82210.7|82248.5|82163.5|22
1621204220000|2021-05-16 22:30:20|82250.3|82200.3|82291|82163.9|82291|82203.6|82250.3|82163.9|6
1621204230000|2021-05-16 22:30:30|82292.2|82163|82256.2|82206.2|82292.2|82212.9|82250.8|82163|57
1621204240000|2021-05-16 22:30:40|82257.1|82207.1|82254.1|82204.1|82263.4|82213.4|82250.7|82200.7|42
1621204250000|2021-05-16 22:30:50|82253.4|82203.4|82254.7|82204.7|82292.8|82213.2|82250.8|82167.6|51
1621204260000|2021-05-16 22:31:00|82252.9|82202.9|82260.6|82210.6|82264.3|82214.3|82251.7|82201.7|53
1621204270000|2021-05-16 22:31:10|82300.5|82173.8|82299.2|82171.1|82301.1|82212.4|82260.2|82168.8|8
1621204280000|2021-05-16 22:31:20|82312.7|82158.3|82261.1|82211.1|82313.6|82219.7|82260|82158.3|45
1621204290000|2021-05-16 22:31:30|82264.1|82214.1|82270.4|82220.4|82270.4|82220.4|82259.1|82209.1|35
1621204300000|2021-05-16 22:31:40|82260.1|82210.1|82261.9|82211.9|82272.3|82222.3|82258.5|82208.5|47
1621204310000|2021-05-16 22:31:50|82261.5|82211.5|82275.1|82225.1|82275.1|82225.1|82260.2|82210.2|59
1621204320000|2021-05-16 22:32:00|82272.2|82222.2|82263|82213|82275.5|82225.5|82259|82209|52
1621204330000|2021-05-16 22:32:10|82262.1|82212.1|82298.8|82172.6|82298.8|82212.4|82260.4|82172.6|14
1621204340000|2021-05-16 22:32:20|82260.4|82210.4|82260.3|82210.3|82300.4|82210.9|82260.3|82171.5|6
1621204350000|2021-05-16 22:32:30|82260.5|82210.5|82262.4|82212.4|82310.4|82212.8|82260|82177.5|24
1621204360000|2021-05-16 22:32:40|82264.4|82214.4|82261.3|82211.3|82264.4|82214.4|82260.9|82210.9|5
1621204370000|2021-05-16 22:32:50|82260.2|82210.2|82261.6|82211.6|82261.6|82211.6|82259.1|82209.1|13
1621204380000|2021-05-16 22:33:00|82262.8|82212.8|82261.8|82211.8|82262.8|82212.8|82259.3|82209.3|13
1621204390000|2021-05-16 22:33:10|82262.2|82212.2|82261.6|82211.6|82301.1|82213.1|82259.5|82170.3|14
1621204400000|2021-05-16 22:33:20|82260.7|82210.7|82263.1|82213.1|82263.1|82213.1|82260.7|82210.7|4
1621204410000|2021-05-16 22:33:30|82261.1|82211.1|82312.2|82172.3|82312.2|82223.1|82260|82172.3|8
1621204420000|2021-05-16 22:33:40|82308.3|82172.4|82260.3|82210.3|82308.3|82211.3|82258.8|82172.4|15
1621204430000|2021-05-16 22:33:50|82260.2|82210.2|82314.5|82172.5|82314.8|82210.3|82260.2|82167.5|6
1621204440000|2021-05-16 22:34:00|82260.7|82210.7|82260.6|82210.6|82261.9|82211.9|82259.3|82209.3|12
1621204450000|2021-05-16 22:34:10|82261.6|82211.6|82260.2|82210.2|82263.6|82213.6|82259.6|82209.6|9
1621204460000|2021-05-16 22:34:20|82299.4|82171.3|82261|82211|82299.4|82211|82259.1|82171.3|7
1621204470000|2021-05-16 22:34:30|82262.1|82212.1|82259.5|82209.5|82300.5|82213.2|82258.6|82170.1|12
1621204480000|2021-05-16 22:34:40|82259.2|82209.2|82260.8|82210.8|82308|82220.8|82257.2|82182.3|32
1621204490000|2021-05-16 22:34:50|82262.9|82212.9|82259.9|82209.9|82317.3|82212.9|82259.4|82154.2|12
1621204500000|2021-05-16 22:35:00|82259.4|82209.4|82260.4|82210.4|82260.4|82210.4|82259.4|82209.4|10
1621204510000|2021-05-16 22:35:10|82260.2|82210.2|82262.2|82212.2|82264.7|82214.7|82260.2|82210.2|7
1621204520000|2021-05-16 22:35:20|82263.5|82213.5|82263.5|82213.5|82263.5|82213.5|82261.6|82211.6|3
1621204530000|2021-05-16 22:35:30|82300.4|82174.8|82261.2|82211.2|82314|82213.1|82261.2|82158.1|13
1621204540000|2021-05-16 22:35:40|82261.3|82211.3|82259.9|82209.9|82305|82211.3|82259.8|82165.6|14
1621204550000|2021-05-16 22:35:50|82300.9|82169.8|82262.1|82212.1|82302.3|82213.7|82260|82169.8|10
1621204560000|2021-05-16 22:36:00|82259.9|82209.9|82262.5|82212.5|82262.5|82212.5|82259.9|82209.9|6
1621204570000|2021-05-16 22:36:10|82262|82212|82266.1|82216.1|82266.1|82216.1|82262|82212|3
1621204580000|2021-05-16 22:36:20|82265.5|82215.5|82261.1|82211.1|82265.5|82215.5|82260.3|82210.3|9
1621204590000|2021-05-16 22:36:30|82262.7|82212.7|82263.5|82213.5|82271|82221|82259.1|82209.1|20
1621204600000|2021-05-16 22:36:40|82263.9|82213.9|82259.9|82209.9|82264.4|82214.4|82258.5|82208.5|28
1621204610000|2021-05-16 22:36:50|82260.1|82210.1|82262.3|82212.3|82266.3|82216.3|82260.1|82210.1|33
1621204620000|2021-05-16 22:37:00|82262.4|82212.4|82261.7|82211.7|82264.3|82214.3|82259.8|82209.8|38
1621204630000|2021-05-16 22:37:10|82297.6|82170|82309.3|82157.6|82309.3|82210.2|82259.9|82157.6|5
1621204640000|2021-05-16 22:37:20|82310.5|82157.9|82261.3|82211.3|82311.7|82222.6|82261.3|82157.9|29
1621204650000|2021-05-16 22:37:30|82261.4|82211.4|82263.5|82213.5|82266.3|82216.3|82260.9|82210.9|47
1621204660000|2021-05-16 22:37:40|82263.1|82213.1|82263.3|82213.3|82274.4|82224.4|82261.8|82211.8|20
1621204670000|2021-05-16 22:37:50|82264.8|82214.8|82274.8|82224.8|82274.9|82224.9|82259.7|82209.7|34
1621204680000|2021-05-16 22:38:00|82275.2|82225.2|82307.2|82177.7|82307.2|82225.2|82265|82177.7|23
1621204690000|2021-05-16 22:38:10|82306.7|82179.7|82268.5|82218.5|82307.2|82218.9|82267|82177.6|20
1621204700000|2021-05-16 22:38:20|82268.6|82218.6|82270.4|82220.4|82279.5|82229.5|82267.6|82217.6|54
1621204710000|2021-05-16 22:38:30|82268.5|82218.5|82272.8|82222.8|82318.2|82227.1|82266.3|82168.4|25
1621204720000|2021-05-16 22:38:40|82264.8|82214.8|82266.9|82216.9|82277.6|82227.6|82264.8|82214.8|60
1621204730000|2021-05-16 22:38:50|82267.9|82217.9|82264.9|82214.9|82277.4|82227.4|82264.8|82214.8|50
1621204740000|2021-05-16 22:39:00|82264.1|82214.1|82263.3|82213.3|82264.6|82214.6|82261.5|82211.5|17
1621204750000|2021-05-16 22:39:10|82263.4|82213.4|82264.7|82214.7|82266.1|82216.1|82263.3|82213.3|21
1621204760000|2021-05-16 22:39:20|82262.9|82212.9|82264.9|82214.9|82266.4|82216.4|82262.9|82212.9|18
1621204770000|2021-05-16 22:39:30|82264.6|82214.6|82264.8|82214.8|82265.6|82215.6|82264.2|82214.2|12
1621204780000|2021-05-16 22:39:40|82265.3|82215.3|82264.5|82214.5|82265.8|82215.8|82263.5|82213.5|14
1621204790000|2021-05-16 22:39:50|82263.8|82213.8|82265.1|82215.1|82265.1|82215.1|82263.4|82213.4|9
1621204800000|2021-05-16 22:40:00|82266.6|82216.6|82272.2|82222.2|82278.7|82228.7|82262|82212|30
1621204810000|2021-05-16 22:40:10|82274|82224|82270.4|82220.4|82313|82228.7|82264.2|82166|47
1621204820000|2021-05-16 22:40:20|82266.6|82216.6|82267.4|82217.4|82277.4|82227.4|82265.2|82215.2|54
1621204830000|2021-05-16 22:40:30|82267.6|82217.6|82274.9|82224.9|82275.9|82225.9|82264.9|82214.9|41
1621204840000|2021-05-16 22:40:40|82268.7|82218.7|82269.6|82219.6|82274.6|82224.6|82264|82214|37
1621204850000|2021-05-16 22:40:50|82269.5|82219.5|82266.5|82216.5|82277.2|82227.2|82262.4|82212.4|70
1621204860000|2021-05-16 22:41:00|82276.3|82226.3|82307.1|82181.5|82309.4|82226.3|82267.4|82180|28
1621204870000|2021-05-16 22:41:10|82320.1|82171.7|82268.7|82218.7|82322.2|82218.7|82268.6|82166.2|5
1621204880000|2021-05-16 22:41:20|82268.6|82218.6|82269|82219|82269.2|82219.2|82267.9|82217.9|8
1621204890000|2021-05-16 22:41:30|82269.4|82219.4|82271.2|82221.2|82276.8|82226.8|82266.8|82216.8|19
1621204900000|2021-05-16 22:41:40|82271.7|82221.7|82279.9|82229.9|82319|82229.9|82270.2|82171|15
1621204910000|2021-05-16 22:41:50|82278.2|82228.2|82317.8|82171.3|82319.6|82234.7|82265.7|82171.3|26
1621204920000|2021-05-16 22:42:00|82268.7|82218.7|82269.7|82219.7|82269.7|82219.7|82268.5|82218.5|8
1621204930000|2021-05-16 22:42:10|82268.8|82218.8|82268.6|82218.6|82308.4|82219.5|82268.6|82180|15
1621204940000|2021-05-16 22:42:20|82268.4|82218.4|82270.2|82220.2|82271.1|82221.1|82268.4|82218.4|12
1621204950000|2021-05-16 22:42:30|82270.1|82220.1|82267.6|82217.6|82270.1|82220.1|82266|82216|22
1621204960000|2021-05-16 22:42:40|82266.8|82216.8|82266.6|82216.6|82316.7|82219.7|82265.4|82168.9|20
1621204970000|2021-05-16 22:42:50|82266.7|82216.7|82266.3|82216.3|82307.4|82226.7|82262.7|82176.8|36
1621204980000|2021-05-16 22:43:00|82266.2|82216.2|82265.1|82215.1|82307.4|82216.7|82264.9|82173.9|22
1621204990000|2021-05-16 22:43:10|82264.9|82214.9|82268.4|82218.4|82268.4|82218.4|82264.9|82214.9|13
1621205000000|2021-05-16 22:43:20|82267.5|82217.5|82267.6|82217.6|82268.4|82218.4|82265.7|82215.7|9
1621205010000|2021-05-16 22:43:30|82267.5|82217.5|82316.6|82177.1|82316.6|82217.5|82265|82177.1|11
1621205020000|2021-05-16 22:43:40|82312.7|82173.3|82317.9|82159|82318|82174.9|82312|82158.2|6
1621205030000|2021-05-16 22:43:50|82264.2|82214.2|82268.6|82218.6|82268.6|82218.6|82264.1|82214.1|14
1621205040000|2021-05-16 22:44:00|82269.8|82219.8|82266.8|82216.8|82309.8|82220|82266.8|82178.2|7
1621205050000|2021-05-16 22:44:10|82266.6|82216.6|82269.1|82219.1|82269.8|82219.8|82266.1|82216.1|23
1621205060000|2021-05-16 22:44:20|82269|82219|82275.9|82225.9|82278.1|82228.1|82266.8|82216.8|65
1621205070000|2021-05-16 22:44:30|82268.4|82218.4|82269.4|82219.4|82310.7|82226.2|82268.3|82181|27
1621205080000|2021-05-16 22:44:40|82269.7|82219.7|82315|82173.2|82315|82219.7|82268.9|82173.2|14
1621205090000|2021-05-16 22:44:50|82312.4|82175.9|82268.7|82218.7|82313.5|82220.2|82268.7|82175.9|12
1621205100000|2021-05-16 22:45:00|82306.2|82180.5|82310.2|82180.4|82310.2|82221.3|82269.5|82180.4|6
1621205110000|2021-05-16 22:45:10|82309.4|82180.9|82310.5|82179.9|82311.6|82220.3|82270.3|82179.9|6
1621205120000|2021-05-16 22:45:20|82318.7|82183.7|82319.6|82175.3|82322.1|82183.7|82318.7|82174.5|6
1621205130000|2021-05-16 22:45:30|82318.8|82168.9|82309|82181.1|82318.8|82219.4|82268.7|82168.9|11
1621205140000|2021-05-16 22:45:40|82309.9|82178.3|82318.3|82174.1|82322.7|82181.3|82309.9|82174.1|6
1621205150000|2021-05-16 22:45:50|82318.5|82175.8|82308.9|82179.9|82322.4|82220|82268.7|82170.1|19
1621205160000|2021-05-16 22:46:00|82311.5|82177.9|82327|82165.9|82330|82221.7|82270.7|82163.5|13
1621205170000|2021-05-16 22:46:10|82308.1|82181.4|82313.3|82177.2|82313.3|82219.9|82268.8|82177.2|23
1621205180000|2021-05-16 22:46:20|82325.3|82179.4|82312.9|82176.4|82326.5|82218.8|82268.8|82173.1|8
1621205190000|2021-05-16 22:46:30|82308.2|82179.9|82322.9|82164.9|82322.9|82179.9|82308.2|82164.9|5
1621205200000|2021-05-16 22:46:40|82322|82167.8|82321.1|82166|82322.4|82168.4|82319|82165|9
1621205210000|2021-05-16 22:46:50|82321.5|82177.1|82316.6|82171.2|82321.5|82219.8|82268.2|82170.8|18
1621205220000|2021-05-16 22:47:00|82312.7|82175.5|82268.2|82218.2|82312.7|82218.2|82267.7|82175.5|16
1621205230000|2021-05-16 22:47:10|82268.4|82218.4|82316.9|82167|82317.3|82218.4|82268|82167|17
1621205240000|2021-05-16 22:47:20|82267.4|82217.4|82321.9|82162.2|82334.3|82220.6|82267.4|82148.6|10
1621205250000|2021-05-16 22:47:30|82320.6|82163.7|82322.7|82162.9|82327.9|82163.7|82320.6|82156.6|5
1621205260000|2021-05-16 22:47:40|82324.3|82160.3|82323.5|82161.1|82325.3|82162.9|82321.1|82160|8
1621205270000|2021-05-16 22:47:50|82323.8|82161.3|82268.6|82218.6|82326.5|82218.8|82268.1|82161.3|16
1621205280000|2021-05-16 22:48:00|82312.2|82177.1|82268.5|82218.5|82312.2|82218.5|82267.8|82177.1|14
1621205290000|2021-05-16 22:48:10|82308.6|82180.2|82268.1|82218.1|82310.3|82221.7|82267.9|82180.2|11
1621205300000|2021-05-16 22:48:20|82268.5|82218.5|82270|82220|82309.6|82220.4|82268.3|82176|13
1621205310000|2021-05-16 22:48:30|82310.9|82179.2|82314.2|82175.9|82314.2|82220.2|82270.2|82175.9|5
1621205320000|2021-05-16 22:48:40|82270.3|82220.3|82315.2|82178.2|82317.4|82221.2|82270.3|82176|9
1621205330000|2021-05-16 22:48:50|82313.5|82179.6|82270|82220|82313.6|82220.2|82270|82178|7
1621205340000|2021-05-16 22:49:00|82309.2|82182.9|82270|82220|82309.2|82222.3|82269.4|82182.9|8
1621205350000|2021-05-16 22:49:10|82317.1|82171.2|82268.3|82218.3|82317.1|82219|82268.2|82171.2|18
1621205360000|2021-05-16 22:49:20|82268.7|82218.7|82319.3|82167.2|82326.8|82219.6|82268.6|82161|10
1621205370000|2021-05-16 22:49:30|82323.1|82163.5|82307.7|82180.2|82324.2|82219.4|82269|82162.9|10
1621205380000|2021-05-16 22:49:40|82313.6|82174.5|82309.8|82179.1|82317.6|82219.6|82269.6|82170.5|7
1621205390000|2021-05-16 22:49:50|82309.5|82178.8|82269.9|82219.9|82312.1|82220.7|82269.6|82178.8|15
1621205400000|2021-05-16 22:50:00|82269.7|82219.7|82308.4|82180.3|82313.6|82220|82269|82175|12
1621205410000|2021-05-16 22:50:10|82308.5|82179.8|82269.3|82219.3|82309.8|82219.5|82267.8|82179.8|18
1621205420000|2021-05-16 22:50:20|82269.6|82219.6|82268.9|82218.9|82307.7|82219.6|82268.8|82180|14
1621205430000|2021-05-16 22:50:30|82269.1|82219.1|82269.6|82219.6|82313.2|82219.7|82268.8|82177.5|17
1621205440000|2021-05-16 22:50:40|82269.5|82219.5|82269.4|82219.4|82269.6|82219.6|82269.2|82219.2|13
1621205450000|2021-05-16 22:50:50|82309.3|82180.5|82309.2|82178.1|82313|82221.6|82270.4|82178|10
1621205460000|2021-05-16 22:51:00|82269.3|82219.3|82313.7|82173.9|82313.7|82219.3|82268.6|82173.9|13
1621205470000|2021-05-16 22:51:10|82313.9|82173.6|82315.3|82172.2|82315.3|82173.9|82313.9|82172.2|4
1621205480000|2021-05-16 22:51:20|82317|82170.5|82325.8|82171.4|82325.8|82175|82317|82170.5|4
1621205490000|2021-05-16 22:51:30|82269.4|82219.4|82315.8|82172|82315.9|82220|82269|82171.8|21
1621205500000|2021-05-16 22:51:40|82315|82181|82314.3|82178.1|82315.9|82181|82314.3|82176.4|5
1621205510000|2021-05-16 22:51:50|82327.8|82167.4|82311.1|82173.4|82327.8|82218.7|82268.7|82167.4|14
1621205520000|2021-05-16 22:52:00|82311.6|82172.6|82305.7|82180.2|82313.6|82180.4|82305.5|82171.5|14
1621205530000|2021-05-16 22:52:10|82269.3|82219.3|82326.3|82159.9|82326.3|82219.3|82269.3|82159.9|5
1621205540000|2021-05-16 22:52:20|82268.9|82218.9|82310.1|82177.7|82320.2|82219.2|82268.2|82166.4|14
1621205550000|2021-05-16 22:52:30|82311.2|82175.9|82319.3|82168.4|82319.3|82175.9|82311.2|82168.4|4
1621205560000|2021-05-16 22:52:40|82313.4|82184.3|82336.7|82169|82336.7|82184.3|82313.4|82169|4
1621205570000|2021-05-16 22:52:50|82334.9|82168.8|82269.5|82219.5|82335.5|82220.2|82269.5|82168.8|8
1621205580000|2021-05-16 22:53:00|82269.8|82219.8|82269.7|82219.7|82307.7|82219.8|82269.4|82182.2|9
1621205590000|2021-05-16 22:53:10|82314.2|82174.2|82317.5|82171.4|82330.8|82219.8|82269.5|82171.1|8
1621205600000|2021-05-16 22:53:20|82270|82220|82315.2|82175.4|82315.2|82220|82269.4|82175.4|5
1621205610000|2021-05-16 22:53:30|82311|82178.9|82312.8|82174.6|82312.8|82181.1|82308.2|82174.6|12
1621205620000|2021-05-16 22:53:40|82268.6|82218.6|82268.9|82218.9|82315.3|82218.9|82265.9|82177.3|7
1621205630000|2021-05-16 22:53:50|82270.5|82220.5|82307.4|82176.3|82318.5|82220.5|82270.5|82167.7|9
1621205640000|2021-05-16 22:54:00|82306.2|82178.3|82318|82165.8|82318|82178.3|82306.2|82165.8|10
1621205650000|2021-05-16 22:54:10|82317.8|82166|82318.2|82170.4|82318.2|82173.3|82315.3|82166|3
1621205660000|2021-05-16 22:54:20|82267.5|82217.5|82268|82218|82307.5|82218.3|82267.3|82178|11
1621205670000|2021-05-16 22:54:30|82268.1|82218.1|82307.3|82178.7|82313.3|82218.1|82267.4|82173.7|13
1621205680000|2021-05-16 22:54:40|82313.3|82173.7|82268.2|82218.2|82313.3|82218.5|82267.5|82173.7|7
1621205690000|2021-05-16 22:54:50|82268.4|82218.4|82266.5|82216.5|82334.5|82218.4|82265.7|82148.9|10
1621205700000|2021-05-16 22:55:00|82314.1|82169.3|82310.2|82174.5|82317.7|82217.1|82267|82165|7
1621205710000|2021-05-16 22:55:10|82313.8|82169.8|82306.4|82171|82313.8|82175.7|82301.7|82169.8|6
1621205720000|2021-05-16 22:55:20|82305.8|82174.3|82313.6|82166.6|82313.6|82174.3|82305.8|82166.6|4
1621205730000|2021-05-16 22:55:30|82310.3|82167.7|82263.2|82213.2|82320.5|82213.4|82263.2|82161.4|6
1621205740000|2021-05-16 22:55:40|82260.7|82210.7|82304.6|82174.8|82304.6|82213.9|82260.7|82174.8|3
1621205750000|2021-05-16 22:55:50|82263|82174.4|82304.6|82173.4|82304.6|82213.2|82263|82173.4|6
1621205760000|2021-05-16 22:56:00|82308.7|82167.7|82311.1|82165.8|82313.3|82167.7|82308.7|82162.5|5
1621205770000|2021-05-16 22:56:10|82309.8|82167.2|82321.5|82161.5|82322|82167.2|82309.8|82161.5|6
1621205780000|2021-05-16 22:56:20|82322.7|82161.4|82265.2|82215.2|82322.7|82215.2|82264.7|82161.4|22
1621205790000|2021-05-16 22:56:30|82305.8|82174.6|82265|82215|82314.7|82215.1|82264|82168.1|22
1621205800000|2021-05-16 22:56:40|82306.6|82172.6|82305.7|82173.5|82312.9|82214.9|82264.6|82166.9|10
1621205810000|2021-05-16 22:56:50|82308.5|82171.6|82304.6|82173.5|82316.2|82173.5|82304.6|82163.6|8
1621205820000|2021-05-16 22:57:00|82303.4|82176.1|82302.9|82174.7|82303.4|82213.8|82263.2|82174.7|9
1621205830000|2021-05-16 22:57:10|82302.7|82174.6|82305.1|82177|82305.2|82213.8|82263.4|82173.6|18
1621205840000|2021-05-16 22:57:20|82307.8|82175.4|82333.4|82158.1|82336.1|82175.4|82307.8|82157.3|7
1621205850000|2021-05-16 22:57:30|82331|82154.5|82304.7|82175.9|82331|82217.3|82267.2|82154.5|5
1621205860000|2021-05-16 22:57:40|82308.2|82173.2|82305.1|82175.3|82311.2|82215.3|82265.3|82169.2|11
1621205870000|2021-05-16 22:57:50|82264.2|82214.2|82265.1|82215.1|82309.2|82215.2|82264.2|82174|5
1621205880000|2021-05-16 22:58:00|82304.6|82177.7|82311.9|82174|82311.9|82216.6|82265.6|82174|9
1621205890000|2021-05-16 22:58:10|82266.8|82216.8|82266.7|82216.7|82306.7|82216.8|82265.9|82177.5|7
1621205900000|2021-05-16 22:58:20|82266.8|82216.8|82267.4|82217.4|82318|82217.4|82266.8|82167.4|11
1621205910000|2021-05-16 22:58:30|82309.6|82175.7|82267.5|82217.5|82315.8|82217.5|82267.5|82169.8|3
1621205920000|2021-05-16 22:58:40|82267.7|82217.7|82314.5|82173.5|82314.5|82217.7|82264.4|82173.5|6
1621205930000|2021-05-16 22:58:50|82267|82217|82307.2|82182|82307.2|82217.6|82267|82182|6
1621205940000|2021-05-16 22:59:00|82266.7|82216.7|82305.7|82178.6|82307.2|82216.7|82266.2|82178.6|6
1621205950000|2021-05-16 22:59:10|82304.5|82177|82267.4|82217.4|82307|82217.4|82266.1|82177|4
1621205960000|2021-05-16 22:59:20|82307.1|82176.7|82267.4|82217.4|82307.1|82217.4|82267.3|82176.7|3
1621205970000|2021-05-16 22:59:30|82267.1|82217.1|82315.2|82174.9|82317.5|82220.6|82266.1|82170.7|31
1621205980000|2021-05-16 22:59:40|82320.7|82169.8|82311.7|82178.4|82320.7|82220.5|82270.2|82169.8|18
1621205990000|2021-05-16 22:59:50|82270.3|82220.3|82314|82176|82314|82220.3|82267.9|82176|5
1621206000000|2021-05-16 23:00:00|82269.2|82219.2|82270.4|82220.4|82311.8|82220.4|82269.2|82177.6|17
1621206010000|2021-05-16 23:00:10|82270.5|82220.5|82269.5|82219.5|82312|82220.5|82268.7|82178.2|16
1621206020000|2021-05-16 23:00:20|82269.4|82219.4|82270.4|82220.4|82270.5|82220.5|82269.1|82219.1|16
1621206030000|2021-05-16 23:00:30|82270.6|82220.6|82270.5|82220.5|82270.7|82220.7|82270.3|82220.3|11
1621206040000|2021-05-16 23:00:40|82264.8|82214.8|82269.1|82219.1|82269.1|82219.1|82264.7|82214.7|12
1621206050000|2021-05-16 23:00:50|82268.4|82218.4|82269.9|82219.9|82307.7|82220.6|82268.4|82181.7|14
1621206060000|2021-05-16 23:01:00|82267.6|82217.6|82314.8|82175.4|82314.8|82217.6|82267.6|82175.4|5
1621206070000|2021-05-16 23:01:10|82314.9|82177.9|82269.8|82219.8|82314.9|82219.8|82269.2|82177.6|8
1621206080000|2021-05-16 23:01:20|82269.7|82219.7|82305.8|82180.7|82315.4|82220.1|82269.7|82169.7|7
1621206090000|2021-05-16 23:01:30|82268.2|82218.2|82266.7|82216.7|82311.6|82219.3|82266.7|82175.5|9
1621206100000|2021-05-16 23:01:40|82306.7|82176.8|82266|82216|82311.1|82216.5|82266|82172.4|12
1621206110000|2021-05-16 23:01:50|82304.6|82177.7|82265.2|82215.2|82309.5|82215.3|82263.4|82173|5
1621206120000|2021-05-16 23:02:00|82264.9|82214.9|82305.6|82176.5|82308.1|82216.1|82264.9|82174.6|11
1621206130000|2021-05-16 23:02:10|82315.2|82168.7|82314.3|82167.1|82316.5|82168.7|82313.9|82165.1|5
1621206140000|2021-05-16 23:02:20|82313.3|82168.3|82326.1|82160.4|82326.1|82172.8|82311.8|82160.4|11
1621206150000|2021-05-16 23:02:30|82324.7|82161.6|82269.1|82219.1|82324.8|82226.8|82264.9|82160.6|48
1621206160000|2021-05-16 23:02:40|82270.8|82220.8|82312.2|82172.4|82313.4|82222.4|82266.3|82172.4|46
1621206170000|2021-05-16 23:02:50|82265.8|82215.8|82268.8|82218.8|82314.1|82220.9|82265.8|82167.5|31
1621206180000|2021-05-16 23:03:00|82266.9|82216.9|82269.1|82219.1|82277.2|82227.2|82265|82215|67
1621206190000|2021-05-16 23:03:10|82267.8|82217.8|82267|82217|82310.6|82217.8|82266.5|82175.3|18
1621206200000|2021-05-16 23:03:20|82305.6|82179|82266.3|82216.3|82306.2|82217.3|82266.3|82178.6|9
1621206210000|2021-05-16 23:03:30|82267.2|82217.2|82266.5|82216.5|82306.4|82221.5|82264.4|82175.5|29
1621206220000|2021-05-16 23:03:40|82312.2|82170.1|82267|82217|82318.1|82220.3|82264.8|82168.7|18
1621206230000|2021-05-16 23:03:50|82264.1|82214.1|82266.6|82216.6|82307.8|82217.6|82264.1|82175.3|22
1621206240000|2021-05-16 23:04:00|82312.6|82169.4|82310.7|82172.7|82314.6|82178.2|82305.1|82168.8|11
1621206250000|2021-05-16 23:04:10|82266.6|82216.6|82265.1|82215.1|82269.2|82219.2|82265.1|82215.1|17
1621206260000|2021-05-16 23:04:20|82265.7|82215.7|82267.4|82217.4|82324|82224.5|82265.2|82156.5|23
1621206270000|2021-05-16 23:04:30|82265.2|82215.2|82267.7|82217.7|82314.5|82218|82265.2|82168.4|19
1621206280000|2021-05-16 23:04:40|82305.9|82180.2|82265.5|82215.5|82312|82224.1|82263.8|82171.7|30
1621206290000|2021-05-16 23:04:50|82308.2|82173.7|82266.2|82216.2|82312.2|82216.2|82265.6|82168.9|9
1621206300000|2021-05-16 23:05:00|82266.1|82216.1|82234|82184|82273.2|82223.2|82233.9|82183.9|39
1621206310000|2021-05-16 23:05:10|82234.1|82184.1|82231.3|82181.3|82234.1|82184.1|82231.3|82181.3|16
1621206320000|2021-05-16 23:05:20|82231.4|82181.4|82235.6|82185.6|82242.1|82192.1|82231.4|82181.4|8
1621206330000|2021-05-16 23:05:30|82235.3|82185.3|82233.5|82183.5|82236.6|82186.6|82231.4|82181.4|14
1621206340000|2021-05-16 23:05:40|82233.6|82183.6|82233.3|82183.3|82234.3|82184.3|82230.3|82180.3|18
1621206350000|2021-05-16 23:05:50|82233.6|82183.6|82237.9|82187.9|82244.6|82194.6|82233.4|82183.4|13
1621206360000|2021-05-16 23:06:00|82240.1|82190.1|82235.2|82185.2|82240.2|82190.2|82235.2|82185.2|19
1621206370000|2021-05-16 23:06:10|82234.8|82184.8|82236.9|82186.9|82239.1|82189.1|82232.9|82182.9|30
1621206380000|2021-05-16 23:06:20|82236.8|82186.8|82233.5|82183.5|82237.2|82187.2|82231.6|82181.6|10
1621206390000|2021-05-16 23:06:30|82233.7|82183.7|82236.6|82186.6|82241.5|82191.5|82233.7|82183.7|8
1621206400000|2021-05-16 23:06:40|82236.7|82186.7|82234.6|82184.6|82236.8|82186.8|82234|82184|11
1621206410000|2021-05-16 23:06:50|82235.5|82185.5|82232.7|82182.7|82235.5|82185.5|82231.5|82181.5|12
1621206420000|2021-05-16 23:07:00|82233|82183|82236.8|82186.8|82243.6|82193.6|82232.7|82182.7|11
1621206430000|2021-05-16 23:07:10|82235.7|82185.7|82237.5|82187.5|82238.5|82188.5|82234.3|82184.3|21
1621206440000|2021-05-16 23:07:20|82238.2|82188.2|82237.9|82187.9|82240.4|82190.4|82236.3|82186.3|19
1621206450000|2021-05-16 23:07:30|82236.8|82186.8|82238.2|82188.2|82239.2|82189.2|82236.3|82186.3|27
1621206460000|2021-05-16 23:07:40|82237.9|82187.9|82234.8|82184.8|82237.9|82187.9|82233.9|82183.9|12
1621206470000|2021-05-16 23:07:50|82235|82185|82234.9|82184.9|82235.2|82185.2|82233.7|82183.7|11
1621206480000|2021-05-16 23:08:00|82234.3|82184.3|82235.2|82185.2|82238.4|82188.4|82232.8|82182.8|25
1621206490000|2021-05-16 23:08:10|82235.1|82185.1|82236.4|82186.4|82241.3|82191.3|82233.4|82183.4|41
1621206500000|2021-05-16 23:08:20|82236.5|82186.5|82236.7|82186.7|82238.5|82188.5|82236.1|82186.1|15
1621206510000|2021-05-16 23:08:30|82236.6|82186.6|82236.7|82186.7|82237.2|82187.2|82236.3|82186.3|12
1621206520000|2021-05-16 23:08:40|82236.9|82186.9|82235.8|82185.8|82236.9|82186.9|82235.7|82185.7|10
1621206530000|2021-05-16 23:08:50|82235.9|82185.9|82235.9|82185.9|82239|82189|82234.3|82184.3|15
1621206540000|2021-05-16 23:09:00|82234.6|82184.6|82236.1|82186.1|82236.7|82186.7|82234.6|82184.6|16
1621206550000|2021-05-16 23:09:10|82235.7|82185.7|82236.7|82186.7|82237.6|82187.6|82235.2|82185.2|16
1621206560000|2021-05-16 23:09:20|82237.2|82187.2|82234.8|82184.8|82237.2|82187.2|82234.7|82184.7|22
1621206570000|2021-05-16 23:09:30|82234.7|82184.7|82236|82186|82238.6|82188.6|82233.9|82183.9|18
1621206580000|2021-05-16 23:09:40|82235.7|82185.7|82236.5|82186.5|82243.1|82193.1|82234.7|82184.7|13
1621206590000|2021-05-16 23:09:50|82236.6|82186.6|82241.1|82191.1|82245.2|82195.2|82233.8|82183.8|25
1621206600000|2021-05-16 23:10:00|82241.4|82191.4|82236.1|82186.1|82241.4|82191.4|82233.8|82183.8|12
1621206610000|2021-05-16 23:10:10|82236.3|82186.3|82237.6|82187.6|82244.2|82194.2|82235.2|82185.2|12
1621206620000|2021-05-16 23:10:20|82238.5|82188.5|82236.6|82186.6|82239|82189|82232.7|82182.7|16
1621206630000|2021-05-16 23:10:30|82236.3|82186.3|82237.6|82187.6|82238|82188|82236.3|82186.3|7
1621206640000|2021-05-16 23:10:40|82240.6|82190.6|82238.2|82188.2|82244.2|82194.2|82235.4|82185.4|21
1621206650000|2021-05-16 23:10:50|82239.6|82189.6|82237.8|82187.8|82244.2|82194.2|82237.8|82187.8|14
1621206660000|2021-05-16 23:11:00|82240.3|82190.3|82238.4|82188.4|82242.8|82192.8|82237.9|82187.9|19
1621206670000|2021-05-16 23:11:10|82238.5|82188.5|82235.6|82185.6|82241.6|82191.6|82233|82183|29
1621206680000|2021-05-16 23:11:20|82235.8|82185.8|82233.4|82183.4|82237|82187|82231.9|82181.9|18
1621206690000|2021-05-16 23:11:30|82237.7|82187.7|82237.1|82187.1|82243.2|82193.2|82234.2|82184.2|22
1621206700000|2021-05-16 23:11:40|82238.4|82188.4|82233.7|82183.7|82238.6|82188.6|82233|82183|46
1621206710000|2021-05-16 23:11:50|82233.9|82183.9|82234.9|82184.9|82237.1|82187.1|82233.1|82183.1|23
1621206720000|2021-05-16 23:12:00|82235.1|82185.1|82235|82185|82236.1|82186.1|82234|82184|18
1621206730000|2021-05-16 23:12:10|82235.4|82185.4|82233|82183|82235.8|82185.8|82232.1|82182.1|17
1621206740000|2021-05-16 23:12:20|82232.9|82182.9|82233.7|82183.7|82238.2|82188.2|82230.1|82180.1|28
1621206750000|2021-05-16 23:12:30|82233.3|82183.3|82231.1|82181.1|82233.4|82183.4|82231.1|82181.1|14
1621206760000|2021-05-16 23:12:40|82231.2|82181.2|82233.7|82183.7|82234.6|82184.6|82231.2|82181.2|20
1621206770000|2021-05-16 23:12:50|82234|82184|82235.4|82185.4|82237.3|82187.3|82233.4|82183.4|24
1621206780000|2021-05-16 23:13:00|82236.1|82186.1|82235.1|82185.1|82236.1|82186.1|82235.1|82185.1|12
1621206790000|2021-05-16 23:13:10|82235.7|82185.7|82233.6|82183.6|82236.5|82186.5|82233.5|82183.5|15
1621206800000|2021-05-16 23:13:20|82233.5|82183.5|82232.1|82182.1|82238.4|82188.4|82231.8|82181.8|26
1621206810000|2021-05-16 23:13:30|82233.4|82183.4|82232.9|82182.9|82234.3|82184.3|82232.6|82182.6|28
1621206820000|2021-05-16 23:13:40|82233.3|82183.3|82233.1|82183.1|82233.6|82183.6|82232.8|82182.8|16
1621206830000|2021-05-16 23:13:50|82233|82183|82235|82185|82237.7|82187.7|82233|82183|20
1621206840000|2021-05-16 23:14:00|82235.4|82185.4|82232.5|82182.5|82235.5|82185.5|82232.4|82182.4|17
1621206850000|2021-05-16 23:14:10|82232.3|82182.3|82231.1|82181.1|82237|82187|82230.9|82180.9|27
1621206860000|2021-05-16 23:14:20|82230.9|82180.9|82229.1|82179.1|82236.3|82186.3|82228.4|82178.4|38
1621206870000|2021-05-16 23:14:30|82230|82180|82230.4|82180.4|82231.8|82181.8|82229.8|82179.8|28
1621206880000|2021-05-16 23:14:40|82231|82181|82232.3|82182.3|82234.6|82184.6|82230|82180|19
1621206890000|2021-05-16 23:14:50|82232.6|82182.6|82232.4|82182.4|82232.6|82182.6|82230.8|82180.8|21
1621206900000|2021-05-16 23:15:00|82231.9|82181.9|82225|82175|82231.9|82181.9|82222.4|82172.4|29
1621206910000|2021-05-16 23:15:10|82224.9|82174.9|82236.7|82186.7|82236.7|82186.7|82224.4|82174.4|17
1621206920000|2021-05-16 23:15:20|82226.5|82176.5|82235.1|82185.1|82237.2|82187.2|82226.5|82176.5|38
1621206930000|2021-05-16 23:15:30|82232.7|82182.7|82233.4|82183.4|82239.8|82189.8|82228.5|82178.5|59
1621206940000|2021-05-16 23:15:40|82234.1|82184.1|82234.9|82184.9|82234.9|82184.9|82227.7|82177.7|22
1621206950000|2021-05-16 23:15:50|82235.2|82185.2|82228.2|82178.2|82235.2|82185.2|82228.2|82178.2|14
1621206960000|2021-05-16 23:16:00|82232.5|82182.5|82228.7|82178.7|82241.1|82191.1|82225|82175|41
1621206970000|2021-05-16 23:16:10|82235.4|82185.4|82231.5|82181.5|82242|82192|82226.2|82176.2|23
1621206980000|2021-05-16 23:16:20|82234.2|82184.2|82234.8|82184.8|82241.6|82191.6|82227.1|82177.1|49
1621206990000|2021-05-16 23:16:30|82235.1|82185.1|82240.2|82190.2|82241.9|82191.9|82230.6|82180.6|39
1621207000000|2021-05-16 23:16:40|82240.6|82190.6|82235.6|82185.6|82241.5|82191.5|82229.4|82179.4|46
1621207010000|2021-05-16 23:16:50|82236.1|82186.1|82234.7|82184.7|82239.9|82189.9|82232.6|82182.6|50
1621207020000|2021-05-16 23:17:00|82237.6|82187.6|82234.4|82184.4|82237.6|82187.6|82231.1|82181.1|57
1621207030000|2021-05-16 23:17:10|82232.8|82182.8|82231.6|82181.6|82235.9|82185.9|82230|82180|45
1621207040000|2021-05-16 23:17:20|82229.8|82179.8|82231.6|82181.6|82235.4|82185.4|82225|82175|54
1621207050000|2021-05-16 23:17:30|82232.7|82182.7|82235.5|82185.5|82238.3|82188.3|82226.4|82176.4|31
1621207060000|2021-05-16 23:17:40|82235.8|82185.8|82232.3|82182.3|82235.8|82185.8|82227.6|82177.6|39
1621207070000|2021-05-16 23:17:50|82232.4|82182.4|82236.9|82186.9|82237|82187|82228.4|82178.4|38
1621207080000|2021-05-16 23:18:00|82234.9|82184.9|82231.1|82181.1|82238.7|82188.7|82227.9|82177.9|44
1621207090000|2021-05-16 23:18:10|82229.8|82179.8|82229.5|82179.5|82236.1|82186.1|82222.2|82172.2|32
1621207100000|2021-05-16 23:18:20|82232.9|82182.9|82229.1|82179.1|82235.8|82185.8|82223.4|82173.4|54
1621207110000|2021-05-16 23:18:30|82224.9|82174.9|82229.4|82179.4|82233.3|82183.3|82222.3|82172.3|44
1621207120000|2021-05-16 23:18:40|82229.5|82179.5|82226|82176|82234.6|82184.6|82225.9|82175.9|34
1621207130000|2021-05-16 23:18:50|82225.8|82175.8|82228.3|82178.3|82231|82181|82223.4|82173.4|54
1621207140000|2021-05-16 23:19:00|82228.1|82178.1|82228.9|82178.9|82229.1|82179.1|82223.3|82173.3|24
1621207150000|2021-05-16 23:19:10|82226.6|82176.6|82228|82178|82230.3|82180.3|82225.6|82175.6|12
1621207160000|2021-05-16 23:19:20|82225.5|82175.5|82228.1|82178.1|82230.9|82180.9|82224.4|82174.4|17
1621207170000|2021-05-16 23:19:30|82227.9|82177.9|82228.9|82178.9|82228.9|82178.9|82222.1|82172.1|52
1621207180000|2021-05-16 23:19:40|82228|82178|82227.2|82177.2|82229.4|82179.4|82223.5|82173.5|20
1621207190000|2021-05-16 23:19:50|82228.2|82178.2|82228.2|82178.2|82228.2|82178.2|82222.2|82172.2|23
1621207200000|2021-05-16 23:20:00|82226.9|82176.9|82228.4|82178.4|82229.3|82179.3|82220|82170|26
1621207210000|2021-05-16 23:20:10|82229.5|82179.5|82227.2|82177.2|82230.8|82180.8|82223.2|82173.2|17
1621207220000|2021-05-16 23:20:20|82224.9|82174.9|82226.6|82176.6|82232.2|82182.2|82222.3|82172.3|18
1621207230000|2021-05-16 23:20:30|82227.1|82177.1|82226.6|82176.6|82229.6|82179.6|82221.6|82171.6|27
1621207240000|2021-05-16 23:20:40|82225.1|82175.1|82230|82180|82233.4|82183.4|82225.1|82175.1|19
1621207250000|2021-05-16 23:20:50|82230.5|82180.5|82235.7|82185.7|82235.7|82185.7|82224|82174|24
1621207260000|2021-05-16 23:21:00|82233.2|82183.2|82230.9|82180.9|82233.2|82183.2|82224.6|82174.6|18
1621207270000|2021-05-16 23:21:10|82228.7|82178.7|82228.5|82178.5|82237|82187|82226.4|82176.4|22
1621207280000|2021-05-16 23:21:20|82226.9|82176.9|82225.7|82175.7|82231.3|82181.3|82225.7|82175.7|28
1621207290000|2021-05-16 23:21:30|82226.4|82176.4|82224.9|82174.9|82228.3|82178.3|82222.8|82172.8|9
1621207300000|2021-05-16 23:21:40|82224|82174|82228.9|82178.9|82229.2|82179.2|82224|82174|23
1621207310000|2021-05-16 23:21:50|82225.9|82175.9|82230.2|82180.2|82233.4|82183.4|82222.9|82172.9|30
1621207320000|2021-05-16 23:22:00|82228.9|82178.9|82227.3|82177.3|82234.8|82184.8|82218.7|82168.7|60
1621207330000|2021-05-16 23:22:10|82233.3|82183.3|82224|82174|82236.5|82186.5|82222.6|82172.6|32
1621207340000|2021-05-16 23:22:20|82223.1|82173.1|82226.6|82176.6|82234.2|82184.2|82221.4|82171.4|26
1621207350000|2021-05-16 23:22:30|82223.2|82173.2|82227.7|82177.7|82235.1|82185.1|82222.9|82172.9|60
1621207360000|2021-05-16 23:22:40|82227.5|82177.5|82232.6|82182.6|82238.8|82188.8|82226.1|82176.1|69
1621207370000|2021-05-16 23:22:50|82230.5|82180.5|82227.5|82177.5|82235.1|82185.1|82219.5|82169.5|66
1621207380000|2021-05-16 23:23:00|82222.3|82172.3|82223|82173|82232.4|82182.4|82218.9|82168.9|65
1621207390000|2021-05-16 23:23:10|82224.2|82174.2|82225.5|82175.5|82227.6|82177.6|82222|82172|31
1621207400000|2021-05-16 23:23:20|82227.2|82177.2|82224.9|82174.9|82235|82185|82223.5|82173.5|44
1621207410000|2021-05-16 23:23:30|82236.2|82186.2|82223.7|82173.7|82236.2|82186.2|82218.1|82168.1|55
1621207420000|2021-05-16 23:23:40|82221.9|82171.9|82222.2|82172.2|82226|82176|82220.1|82170.1|41
1621207430000|2021-05-16 23:23:50|82221.9|82171.9|82223.5|82173.5|82227.9|82177.9|82220.7|82170.7|40
1621207440000|2021-05-16 23:24:00|82223.7|82173.7|82223.3|82173.3|82224.7|82174.7|82220.6|82170.6|24
1621207450000|2021-05-16 23:24:10|82223.4|82173.4|82223.5|82173.5|82226.8|82176.8|82217.7|82167.7|47
1621207460000|2021-05-16 23:24:20|82224|82174|82221.3|82171.3|82230.5|82180.5|82218.8|82168.8|33
1621207470000|2021-05-16 23:24:30|82221.9|82171.9|82225.4|82175.4|82229.1|82179.1|82221.9|82171.9|24
1621207480000|2021-05-16 23:24:40|82225.5|82175.5|82222.2|82172.2|82227.2|82177.2|82219|82169|48
1621207490000|2021-05-16 23:24:50|82222.7|82172.7|82228.5|82178.5|82230|82180|82219.6|82169.6|48
1621207500000|2021-05-16 23:25:00|82228.9|82178.9|82226.5|82176.5|82231|82181|82225.6|82175.6|27
1621207510000|2021-05-16 23:25:10|82226.8|82176.8|82230.3|82180.3|82232|82182|82225.4|82175.4|24
1621207520000|2021-05-16 23:25:20|82228.1|82178.1|82226|82176|82228.3|82178.3|82220.5|82170.5|29
1621207530000|2021-05-16 23:25:30|82225.8|82175.8|82229.6|82179.6|82230|82180|82221.2|82171.2|46
1621207540000|2021-05-16 23:25:40|82226.6|82176.6|82227.6|82177.6|82230.6|82180.6|82220.4|82170.4|46
1621207550000|2021-05-16 23:25:50|82227.7|82177.7|82224.7|82174.7|82231.4|82181.4|82224.7|82174.7|13
1621207560000|2021-05-16 23:26:00|82223.6|82173.6|82225.4|82175.4|82226.5|82176.5|82218.2|82168.2|13
1621207570000|2021-05-16 23:26:10|82225|82175|82229.8|82179.8|82232.1|82182.1|82220.3|82170.3|13
1621207580000|2021-05-16 23:26:20|82225.8|82175.8|82230.5|82180.5|82230.5|82180.5|82219.2|82169.2|53
1621207590000|2021-05-16 23:26:30|82223.2|82173.2|82229.9|82179.9|82232.2|82182.2|82223.2|82173.2|33
1621207600000|2021-05-16 23:26:40|82232.1|82182.1|82225.9|82175.9|82232.4|82182.4|82225.2|82175.2|23
1621207610000|2021-05-16 23:26:50|82226.6|82176.6|82228.6|82178.6|82229.7|82179.7|82223.7|82173.7|18
1621207620000|2021-05-16 23:27:00|82224.1|82174.1|82226.9|82176.9|82228.4|82178.4|82222|82172|23
1621207630000|2021-05-16 23:27:10|82226|82176|82224.6|82174.6|82227.5|82177.5|82220.1|82170.1|26
1621207640000|2021-05-16 23:27:20|82223.4|82173.4|82227.2|82177.2|82228.9|82178.9|82223.4|82173.4|16
1621207650000|2021-05-16 23:27:30|82225.9|82175.9|82226|82176|82233.6|82183.6|82225.9|82175.9|14
1621207660000|2021-05-16 23:27:40|82224.3|82174.3|82224.1|82174.1|82228.9|82178.9|82223.9|82173.9|15
1621207670000|2021-05-16 23:27:50|82222.9|82172.9|82228.9|82178.9|82230.4|82180.4|82220.8|82170.8|31
1621207680000|2021-05-16 23:28:00|82228.7|82178.7|82226.8|82176.8|82231.5|82181.5|82220.1|82170.1|24
1621207690000|2021-05-16 23:28:10|82226.2|82176.2|82224.3|82174.3|82227.2|82177.2|82223.5|82173.5|14
1621207700000|2021-05-16 23:28:20|82224|82174|82226.1|82176.1|82228.7|82178.7|82222.9|82172.9|18
1621207710000|2021-05-16 23:28:30|82226|82176|82227.1|82177.1|82229.9|82179.9|82222.9|82172.9|22
1621207720000|2021-05-16 23:28:40|82227|82177|82224.8|82174.8|82231.2|82181.2|82215.1|82165.1|40
1621207730000|2021-05-16 23:28:50|82220.8|82170.8|82221.4|82171.4|82227.7|82177.7|82219.4|82169.4|35
1621207740000|2021-05-16 23:29:00|82222.3|82172.3|82221.1|82171.1|82226|82176|82213.5|82163.5|57
1621207750000|2021-05-16 23:29:10|82224.7|82174.7|82222|82172|82225|82175|82214.2|82164.2|48
1621207760000|2021-05-16 23:29:20|82219.2|82169.2|82222|82172|82222.2|82172.2|82217.1|82167.1|21
1621207770000|2021-05-16 23:29:30|82222.2|82172.2|82221|82171|82224.3|82174.3|82219.6|82169.6|24
1621207780000|2021-05-16 23:29:40|82220.2|82170.2|82223.8|82173.8|82223.8|82173.8|82220.2|82170.2|18
1621207790000|2021-05-16 23:29:50|82225.6|82175.6|82228.2|82178.2|82232.3|82182.3|82220.5|82170.5|45
1621207800000|2021-05-16 23:30:00|82229.2|82179.2|82227.4|82177.4|82229.9|82179.9|82226.4|82176.4|32
1621207810000|2021-05-16 23:30:10|82227.2|82177.2|82231.3|82181.3|82232.2|82182.2|82226.3|82176.3|20
1621207820000|2021-05-16 23:30:20|82226.7|82176.7|82230.7|82180.7|82231.7|82181.7|82226.7|82176.7|17
1621207830000|2021-05-16 23:30:30|82229.3|82179.3|82229|82179|82231.1|82181.1|82227.6|82177.6|20
1621207840000|2021-05-16 23:30:40|82230.7|82180.7|82231.1|82181.1|82232|82182|82229.4|82179.4|31
1621207850000|2021-05-16 23:30:50|82231|82181|82225.8|82175.8|82235.9|82185.9|82222.4|82172.4|61
1621207860000|2021-05-16 23:31:00|82226.8|82176.8|82230.8|82180.8|82234.4|82184.4|82225.4|82175.4|46
1621207870000|2021-05-16 23:31:10|82229|82179|82234.4|82184.4|82240.7|82190.7|82228|82178|34
1621207880000|2021-05-16 23:31:20|82235.9|82185.9|82232.6|82182.6|82237.7|82187.7|82231|82181|45
1621207890000|2021-05-16 23:31:30|82233.3|82183.3|82233.8|82183.8|82238.3|82188.3|82227.6|82177.6|49
1621207900000|2021-05-16 23:31:40|82234.2|82184.2|82238.7|82188.7|82241.5|82191.5|82232.2|82182.2|50
1621207910000|2021-05-16 23:31:50|82237.9|82187.9|82234.6|82184.6|82237.9|82187.9|82231.3|82181.3|34
1621207920000|2021-05-16 23:32:00|82234.7|82184.7|82232.9|82182.9|82236.6|82186.6|82228.2|82178.2|39
1621207930000|2021-05-16 23:32:10|82233|82183|82230.5|82180.5|82237.6|82187.6|82228.2|82178.2|51
1621207940000|2021-05-16 23:32:20|82229.4|82179.4|82228|82178|82231.7|82181.7|82223.1|82173.1|44
1621207950000|2021-05-16 23:32:30|82227.6|82177.6|82232.1|82182.1|82232.7|82182.7|82224.3|82174.3|38
1621207960000|2021-05-16 23:32:40|82232.7|82182.7|82233.5|82183.5|82234.3|82184.3|82227.9|82177.9|33
1621207970000|2021-05-16 23:32:50|82233.9|82183.9|82227.4|82177.4|82233.9|82183.9|82225.7|82175.7|19
1621207980000|2021-05-16 23:33:00|82228.3|82178.3|82232.4|82182.4|82238.2|82188.2|82227|82177|58
1621207990000|2021-05-16 23:33:10|82233|82183|82239.3|82189.3|82239.3|82189.3|82229.7|82179.7|31
1621208000000|2021-05-16 23:33:20|82236.2|82186.2|82231.1|82181.1|82236.8|82186.8|82230.4|82180.4|24
1621208010000|2021-05-16 23:33:30|82232.4|82182.4|82234.8|82184.8|82237|82187|82228.1|82178.1|29
1621208020000|2021-05-16 23:33:40|82229.6|82179.6|82227.2|82177.2|82236.7|82186.7|82223.1|82173.1|50
1621208030000|2021-05-16 23:33:50|82229.5|82179.5|82233.6|82183.6|82235.4|82185.4|82227.1|82177.1|36
1621208040000|2021-05-16 23:34:00|82232.4|82182.4|82231|82181|82235.2|82185.2|82227.7|82177.7|24
1621208050000|2021-05-16 23:34:10|82231.4|82181.4|82231.7|82181.7|82236.6|82186.6|82226.7|82176.7|19
1621208060000|2021-05-16 23:34:20|82231.5|82181.5|82240|82190|82240|82190|82228.3|82178.3|34
1621208070000|2021-05-16 23:34:30|82243|82193|82234.6|82184.6|82243|82193|82229.1|82179.1|42
1621208080000|2021-05-16 23:34:40|82235.5|82185.5|82233.9|82183.9|82235.5|82185.5|82228.1|82178.1|28
1621208090000|2021-05-16 23:34:50|82232.4|82182.4|82232.2|82182.2|82238|82188|82230.1|82180.1|46
1621208100000|2021-05-16 23:35:00|82232.3|82182.3|82230.5|82180.5|82235.4|82185.4|82228.3|82178.3|31
1621208110000|2021-05-16 23:35:10|82230.9|82180.9|82238.2|82188.2|82238.8|82188.8|82227.9|82177.9|33
1621208120000|2021-05-16 23:35:20|82235|82185|82231.8|82181.8|82235.3|82185.3|82229.1|82179.1|22
1621208130000|2021-05-16 23:35:30|82231.5|82181.5|82234.6|82184.6|82245.8|82195.8|82231.5|82181.5|34
1621208140000|2021-05-16 23:35:40|82234.8|82184.8|82231.7|82181.7|82241.3|82191.3|82229.1|82179.1|48
1621208150000|2021-05-16 23:35:50|82231.8|82181.8|82241|82191|82242.5|82192.5|82231.8|82181.8|35
1621208160000|2021-05-16 23:36:00|82238.6|82188.6|82241.1|82191.1|82242.2|82192.2|82236.7|82186.7|27
1621208170000|2021-05-16 23:36:10|82240.9|82190.9|82238.3|82188.3|82243.1|82193.1|82234.8|82184.8|31
1621208180000|2021-05-16 23:36:20|82239.7|82189.7|82242.4|82192.4|82249.5|82199.5|82235.1|82185.1|35
1621208190000|2021-05-16 23:36:30|82238.8|82188.8|82241.8|82191.8|82249.8|82199.8|82233.9|82183.9|45
1621208200000|2021-05-16 23:36:40|82242.1|82192.1|82238.3|82188.3|82244.2|82194.2|82235.6|82185.6|53
1621208210000|2021-05-16 23:36:50|82238.4|82188.4|82240.8|82190.8|82242.9|82192.9|82236.6|82186.6|40
1621208220000|2021-05-16 23:37:00|82241.3|82191.3|82235.3|82185.3|82241.3|82191.3|82234.7|82184.7|46
1621208230000|2021-05-16 23:37:10|82236.4|82186.4|82241.6|82191.6|82243.4|82193.4|82231.7|82181.7|44
1621208240000|2021-05-16 23:37:20|82242.9|82192.9|82235.7|82185.7|82242.9|82192.9|82228.1|82178.1|26
1621208250000|2021-05-16 23:37:30|82231.4|82181.4|82235.6|82185.6|82235.9|82185.9|82228.6|82178.6|32
1621208260000|2021-05-16 23:37:40|82235.7|82185.7|82236.4|82186.4|82238.4|82188.4|82232|82182|45
1621208270000|2021-05-16 23:37:50|82234.3|82184.3|82233.3|82183.3|82237.8|82187.8|82232.1|82182.1|64
1621208280000|2021-05-16 23:38:00|82236.2|82186.2|82237|82187|82238.7|82188.7|82232.1|82182.1|75
1621208290000|2021-05-16 23:38:10|82233.3|82183.3|82237.6|82187.6|82239.7|82189.7|82228.5|82178.5|49
1621208300000|2021-05-16 23:38:20|82235|82185|82232.7|82182.7|82235.3|82185.3|82228.4|82178.4|53
1621208310000|2021-05-16 23:38:30|82233.7|82183.7|82227.5|82177.5|82235.7|82185.7|82227.5|82177.5|50
1621208320000|2021-05-16 23:38:40|82227.9|82177.9|82232|82182|82233.2|82183.2|82227.9|82177.9|39
1621208330000|2021-05-16 23:38:50|82227.2|82177.2|82230.5|82180.5|82232.4|82182.4|82224.8|82174.8|35
1621208340000|2021-05-16 23:39:00|82226.4|82176.4|82229.9|82179.9|82236.2|82186.2|82226.4|82176.4|45
1621208350000|2021-05-16 23:39:10|82229.5|82179.5|82231.8|82181.8|82234.5|82184.5|82225|82175|42
1621208360000|2021-05-16 23:39:20|82229.6|82179.6|82228.9|82178.9|82231.5|82181.5|82224.9|82174.9|36
1621208370000|2021-05-16 23:39:30|82229.1|82179.1|82222.9|82172.9|82231.9|82181.9|82222.9|82172.9|56
1621208380000|2021-05-16 23:39:40|82225|82175|82226.6|82176.6|82230.1|82180.1|82224.6|82174.6|34
1621208390000|2021-05-16 23:39:50|82225.9|82175.9|82226.9|82176.9|82227.8|82177.8|82224|82174|22
1621208400000|2021-05-16 23:40:00|82227|82177|82224.3|82174.3|82231.4|82181.4|82223.1|82173.1|52
1621208410000|2021-05-16 23:40:10|82223.5|82173.5|82223.6|82173.6|82229.7|82179.7|82222.2|82172.2|50
1621208420000|2021-05-16 23:40:20|82224.5|82174.5|82225.1|82175.1|82229.8|82179.8|82221.5|82171.5|43
1621208430000|2021-05-16 23:40:30|82224.5|82174.5|82226.3|82176.3|82229.2|82179.2|82224.2|82174.2|53
1621208440000|2021-05-16 23:40:40|82226.4|82176.4|82227.7|82177.7|82228.9|82178.9|82224|82174|46
1621208450000|2021-05-16 23:40:50|82228.1|82178.1|82221.8|82171.8|82232.1|82182.1|82221.8|82171.8|58
1621208460000|2021-05-16 23:41:00|82222|82172|82225.3|82175.3|82229.3|82179.3|82221.5|82171.5|32
1621208470000|2021-05-16 23:41:10|82225.7|82175.7|82226.9|82176.9|82231.2|82181.2|82222.3|82172.3|50
1621208480000|2021-05-16 23:41:20|82227.1|82177.1|82222.4|82172.4|82228.2|82178.2|82219|82169|60
1621208490000|2021-05-16 23:41:30|82223.3|82173.3|82222.5|82172.5|82225.5|82175.5|82219.4|82169.4|55
1621208500000|2021-05-16 23:41:40|82220.9|82170.9|82224.9|82174.9|82225.3|82175.3|82218.1|82168.1|51
1621208510000|2021-05-16 23:41:50|82224.5|82174.5|82222.8|82172.8|82227.5|82177.5|82221.5|82171.5|34
1621208520000|2021-05-16 23:42:00|82223.2|82173.2|82224.9|82174.9|82225.6|82175.6|82217.3|82167.3|65
1621208530000|2021-05-16 23:42:10|82224.5|82174.5|82230.6|82180.6|82230.6|82180.6|82222.4|82172.4|60
1621208540000|2021-05-16 23:42:20|82229.2|82179.2|82229.4|82179.4|82231.2|82181.2|82226.4|82176.4|39
1621208550000|2021-05-16 23:42:30|82229.2|82179.2|82248.6|82198.6|82248.6|82198.6|82225.8|82175.8|33
1621208560000|2021-05-16 23:42:40|82248.2|82198.2|82244.6|82194.6|82249.5|82199.5|82243.5|82193.5|33
1621208570000|2021-05-16 23:42:50|82247.7|82197.7|82247.2|82197.2|82248.4|82198.4|82244.6|82194.6|20
1621208580000|2021-05-16 23:43:00|82245.4|82195.4|82248.2|82198.2|82250.2|82200.2|82245.4|82195.4|38
1621208590000|2021-05-16 23:43:10|82249.4|82199.4|82245|82195|82249.4|82199.4|82242.5|82192.5|44
1621208600000|2021-05-16 23:43:20|82244.9|82194.9|82245.4|82195.4|82245.9|82195.9|82244.7|82194.7|13
1621208610000|2021-05-16 23:43:30|82245.8|82195.8|82244.2|82194.2|82248.8|82198.8|82242.2|82192.2|36
1621208620000|2021-05-16 23:43:40|82244.7|82194.7|82242.7|82192.7|82248.4|82198.4|82241.2|82191.2|43
1621208630000|2021-05-16 23:43:50|82242.6|82192.6|82243.7|82193.7|82244.3|82194.3|82239.9|82189.9|39
1621208640000|2021-05-16 23:44:00|82242.3|82192.3|82243.4|82193.4|82244.5|82194.5|82242.1|82192.1|21
1621208650000|2021-05-16 23:44:10|82243.7|82193.7|82243|82193|82243.9|82193.9|82242.1|82192.1|9
1621208660000|2021-05-16 23:44:20|82242.5|82192.5|82241.6|82191.6|82244.9|82194.9|82241.4|82191.4|17
1621208670000|2021-05-16 23:44:30|82244|82194|82245.8|82195.8|82245.8|82195.8|82241.6|82191.6|9
1621208680000|2021-05-16 23:44:40|82244.7|82194.7|82244|82194|82245.6|82195.6|82243.4|82193.4|12
1621208690000|2021-05-16 23:44:50|82243.9|82193.9|82247.5|82197.5|82250.6|82200.6|82243.9|82193.9|20
1621208700000|2021-05-16 23:45:00|82243.7|82193.7|82241.4|82191.4|82245.1|82195.1|82241.4|82191.4|26
1621208710000|2021-05-16 23:45:10|82241.3|82191.3|82244.3|82194.3|82249.6|82199.6|82238.3|82188.3|48
1621208720000|2021-05-16 23:45:20|82243.6|82193.6|82244.4|82194.4|82244.7|82194.7|82243|82193|12
1621208730000|2021-05-16 23:45:30|82243.8|82193.8|82242.3|82192.3|82244.3|82194.3|82240.3|82190.3|16
1621208740000|2021-05-16 23:45:40|82242.4|82192.4|82244.3|82194.3|82246.2|82196.2|82240.1|82190.1|37
1621208750000|2021-05-16 23:45:50|82244.6|82194.6|82242.3|82192.3|82244.6|82194.6|82242|82192|35
1621208760000|2021-05-16 23:46:00|82242.6|82192.6|82244.3|82194.3|82245.4|82195.4|82242.4|82192.4|19
1621208770000|2021-05-16 23:46:10|82244.7|82194.7|82245.1|82195.1|82245.1|82195.1|82244.4|82194.4|16
1621208780000|2021-05-16 23:46:20|82245|82195|82245.3|82195.3|82246|82196|82241.9|82191.9|24
1621208790000|2021-05-16 23:46:30|82245.9|82195.9|82245.1|82195.1|82245.9|82195.9|82244.2|82194.2|14
1621208800000|2021-05-16 23:46:40|82245|82195|82243.8|82193.8|82246.1|82196.1|82243.1|82193.1|30
1621208810000|2021-05-16 23:46:50|82243.7|82193.7|82246.3|82196.3|82246.3|82196.3|82243|82193|21
1621208820000|2021-05-16 23:47:00|82245.9|82195.9|82244.4|82194.4|82248.5|82198.5|82243.8|82193.8|33
1621208830000|2021-05-16 23:47:10|82244.2|82194.2|82244.4|82194.4|82245.7|82195.7|82244.2|82194.2|23
1621208840000|2021-05-16 23:47:20|82244.7|82194.7|82244.1|82194.1|82245|82195|82243.7|82193.7|19
1621208850000|2021-05-16 23:47:30|82244.2|82194.2|82244.7|82194.7|82245.4|82195.4|82243.2|82193.2|12
1621208860000|2021-05-16 23:47:40|82245|82195|82246.3|82196.3|82246.3|82196.3|82243.7|82193.7|23
1621208870000|2021-05-16 23:47:50|82243.6|82193.6|82244|82194|82246.5|82196.5|82241.5|82191.5|37
1621208880000|2021-05-16 23:48:00|82244.2|82194.2|82242.3|82192.3|82244.6|82194.6|82240.6|82190.6|26
1621208890000|2021-05-16 23:48:10|82242.1|82192.1|82243.6|82193.6|82244.4|82194.4|82240.6|82190.6|20
1621208900000|2021-05-16 23:48:20|82243.4|82193.4|82241.4|82191.4|82246.2|82196.2|82241.4|82191.4|24
1621208910000|2021-05-16 23:48:30|82241.2|82191.2|82242.3|82192.3|82244|82194|82240.1|82190.1|27
1621208920000|2021-05-16 23:48:40|82243.2|82193.2|82244.5|82194.5|82248.7|82198.7|82241.4|82191.4|32
1621208930000|2021-05-16 23:48:50|82245.4|82195.4|82246.1|82196.1|82246.4|82196.4|82245.2|82195.2|21
1621208940000|2021-05-16 23:49:00|82244|82194|82246.6|82196.6|82247|82197|82243.9|82193.9|17
1621208950000|2021-05-16 23:49:10|82246.5|82196.5|82245.8|82195.8|82247.3|82197.3|82243.4|82193.4|30
1621208960000|2021-05-16 23:49:20|82246.3|82196.3|82245.7|82195.7|82246.9|82196.9|82244.6|82194.6|23
1621208970000|2021-05-16 23:49:30|82246.5|82196.5|82246|82196|82247.2|82197.2|82245.1|82195.1|27
1621208980000|2021-05-16 23:49:40|82246.4|82196.4|82245.5|82195.5|82246.6|82196.6|82245|82195|20
1621208990000|2021-05-16 23:49:50|82246.2|82196.2|82244.9|82194.9|82246.3|82196.3|82244.9|82194.9|23
1621209000000|2021-05-16 23:50:00|82245|82195|82241.1|82191.1|82245.9|82195.9|82240.7|82190.7|28
1621209010000|2021-05-16 23:50:10|82240.5|82190.5|82244.9|82194.9|82245|82195|82239.6|82189.6|20
1621209020000|2021-05-16 23:50:20|82244.7|82194.7|82243.6|82193.6|82245.6|82195.6|82243.1|82193.1|19
1621209030000|2021-05-16 23:50:30|82242.6|82192.6|82244.6|82194.6|82247.5|82197.5|82242.5|82192.5|24
1621209040000|2021-05-16 23:50:40|82245.9|82195.9|82245.4|82195.4|82246.9|82196.9|82244.5|82194.5|27
1621209050000|2021-05-16 23:50:50|82245.2|82195.2|82244.3|82194.3|82246|82196|82243.6|82193.6|23
1621209060000|2021-05-16 23:51:00|82244.8|82194.8|82245.4|82195.4|82246.4|82196.4|82244.7|82194.7|22
1621209070000|2021-05-16 23:51:10|82244.9|82194.9|82244|82194|82245.9|82195.9|82243.9|82193.9|12
1621209080000|2021-05-16 23:51:20|82243.7|82193.7|82244.1|82194.1|82248.1|82198.1|82243.3|82193.3|30
1621209090000|2021-05-16 23:51:30|82246.2|82196.2|82241.5|82191.5|82248.9|82198.9|82241|82191|23
1621209100000|2021-05-16 23:51:40|82242|82192|82242.6|82192.6|82244|82194|82241.8|82191.8|13
1621209110000|2021-05-16 23:51:50|82242.1|82192.1|82242.3|82192.3|82242.5|82192.5|82241.5|82191.5|11
1621209120000|2021-05-16 23:52:00|82243|82193|82238.4|82188.4|82244.7|82194.7|82238.4|82188.4|29
1621209130000|2021-05-16 23:52:10|82238.6|82188.6|82239.1|82189.1|82241.8|82191.8|82237.7|82187.7|38
1621209140000|2021-05-16 23:52:20|82239.5|82189.5|82239.1|82189.1|82240.1|82190.1|82238.2|82188.2|30
1621209150000|2021-05-16 23:52:30|82239.3|82189.3|82239.5|82189.5|82241.2|82191.2|82239.1|82189.1|24
1621209160000|2021-05-16 23:52:40|82239.7|82189.7|82239.7|82189.7|82240.9|82190.9|82238.8|82188.8|25
1621209170000|2021-05-16 23:52:50|82239.8|82189.8|82240.2|82190.2|82240.6|82190.6|82238.9|82188.9|15
1621209180000|2021-05-16 23:53:00|82240.1|82190.1|82218.3|82168.3|82240.3|82190.3|82203.9|82153.9|58
1621209190000|2021-05-16 23:53:10|82218.9|82168.9|82219.1|82169.1|82221.5|82171.5|82216.1|82166.1|55
1621209200000|2021-05-16 23:53:20|82221.1|82171.1|82220.2|82170.2|82222.2|82172.2|82212.8|82162.8|47
1621209210000|2021-05-16 23:53:30|82220.6|82170.6|82222.6|82172.6|82223.7|82173.7|82218|82168|46
1621209220000|2021-05-16 23:53:40|82222|82172|82221.2|82171.2|82224.9|82174.9|82218|82168|45
1621209230000|2021-05-16 23:53:50|82220.2|82170.2|82218|82168|82225.6|82175.6|82217.4|82167.4|36
1621209240000|2021-05-16 23:54:00|82218.1|82168.1|82223.6|82173.6|82223.6|82173.6|82215.4|82165.4|24
1621209250000|2021-05-16 23:54:10|82223.3|82173.3|82220.3|82170.3|82223.9|82173.9|82216.4|82166.4|33
1621209260000|2021-05-16 23:54:20|82221|82171|82220.1|82170.1|82228.5|82178.5|82216|82166|49
1621209270000|2021-05-16 23:54:30|82219.4|82169.4|82220.2|82170.2|82224.1|82174.1|82212.4|82162.4|58
1621209280000|2021-05-16 23:54:40|82221|82171|82215.7|82165.7|82223|82173|82214.1|82164.1|25
1621209290000|2021-05-16 23:54:50|82218.4|82168.4|82216.5|82166.5|82224|82174|82214.6|82164.6|31
1621209300000|2021-05-16 23:55:00|82215|82165|82215.1|82165.1|82217.6|82167.6|82212.6|82162.6|20
1621209310000|2021-05-16 23:55:10|82214.4|82164.4|82218.4|82168.4|82222.8|82172.8|82211.9|82161.9|41
1621209320000|2021-05-16 23:55:20|82215.1|82165.1|82223.4|82173.4|82223.4|82173.4|82214|82164|42
1621209330000|2021-05-16 23:55:30|82215.6|82165.6|82218.2|82168.2|82221.6|82171.6|82213.9|82163.9|31
1621209340000|2021-05-16 23:55:40|82215.2|82165.2|82218.3|82168.3|82218.8|82168.8|82212.6|82162.6|25
1621209350000|2021-05-16 23:55:50|82217.7|82167.7|82214.3|82164.3|82220.9|82170.9|82211.7|82161.7|55
1621209360000|2021-05-16 23:56:00|82212.5|82162.5|82212.6|82162.6|82219|82169|82208.7|82158.7|65
1621209370000|2021-05-16 23:56:10|82213.3|82163.3|82216.9|82166.9|82218.4|82168.4|82211|82161|40
1621209380000|2021-05-16 23:56:20|82213.7|82163.7|82216.4|82166.4|82217.9|82167.9|82211.2|82161.2|33
1621209390000|2021-05-16 23:56:30|82216.3|82166.3|82217.8|82167.8|82221|82171|82212.8|82162.8|57
1621209400000|2021-05-16 23:56:40|82218.3|82168.3|82213.2|82163.2|82219.5|82169.5|82212.8|82162.8|42
1621209410000|2021-05-16 23:56:50|82213.1|82163.1|82215.8|82165.8|82219.5|82169.5|82212.8|82162.8|34
1621209420000|2021-05-16 23:57:00|82216.7|82166.7|82216.8|82166.8|82219.9|82169.9|82211.9|82161.9|50
1621209430000|2021-05-16 23:57:10|82216.3|82166.3|82215.6|82165.6|82222.8|82172.8|82211.7|82161.7|41
1621209440000|2021-05-16 23:57:20|82217.8|82167.8|82215.3|82165.3|82223.4|82173.4|82210.9|82160.9|26
1621209450000|2021-05-16 23:57:30|82220.3|82170.3|82213.6|82163.6|82220.3|82170.3|82213.6|82163.6|16
1621209460000|2021-05-16 23:57:40|82214.7|82164.7|82219|82169|82222.2|82172.2|82212.9|82162.9|26
1621209470000|2021-05-16 23:57:50|82219.8|82169.8|82217.1|82167.1|82222.9|82172.9|82216.3|82166.3|21
1621209480000|2021-05-16 23:58:00|82216.2|82166.2|82222.2|82172.2|82226.9|82176.9|82215.1|82165.1|68
1621209490000|2021-05-16 23:58:10|82223|82173|82221.2|82171.2|82224.3|82174.3|82216.8|82166.8|16
1621209500000|2021-05-16 23:58:20|82217.2|82167.2|82221.3|82171.3|82222.5|82172.5|82216.5|82166.5|26
1621209510000|2021-05-16 23:58:30|82218.5|82168.5|82220.7|82170.7|82224.7|82174.7|82217.4|82167.4|45
1621209520000|2021-05-16 23:58:40|82220.9|82170.9|82227|82177|82228.7|82178.7|82219.6|82169.6|45
1621209530000|2021-05-16 23:58:50|82226.6|82176.6|82229.1|82179.1|82230.3|82180.3|82223.7|82173.7|44
1621209540000|2021-05-16 23:59:00|82227.4|82177.4|82225.1|82175.1|82230.2|82180.2|82224.6|82174.6|38
1621209550000|2021-05-16 23:59:10|82225.3|82175.3|82228.1|82178.1|82231.1|82181.1|82223.4|82173.4|30
1621209560000|2021-05-16 23:59:20|82228.9|82178.9|82228.2|82178.2|82230.4|82180.4|82226.5|82176.5|22
1621209570000|2021-05-16 23:59:30|82228.6|82178.6|82225.8|82175.8|82229.7|82179.7|82220.8|82170.8|34
1621209580000|2021-05-16 23:59:40|82225.7|82175.7|82225.8|82175.8|82231.6|82181.6|82221.8|82171.8|37
1621209590000|2021-05-16 23:59:50|82226.2|82176.2|82226|82176|82226.9|82176.9|82221.5|82171.5|30
1621209600000|2021-05-17 00:00:00|82223.6|82173.6|82233.8|82183.8|82237.7|82187.7|82223.6|82173.6|63
1621209610000|2021-05-17 00:00:10|82234.2|82184.2|82230.2|82180.2|82236|82186|82225.6|82175.6|68
1621209620000|2021-05-17 00:00:20|82231|82181|82241.8|82191.8|82243.1|82193.1|82231|82181|68
1621209630000|2021-05-17 00:00:30|82243|82193|82240.3|82190.3|82243|82193|82236.3|82186.3|59
1621209640000|2021-05-17 00:00:40|82238.7|82188.7|82234.4|82184.4|82243.7|82193.7|82234.4|82184.4|36
1621209650000|2021-05-17 00:00:50|82236.2|82186.2|82241.6|82191.6|82244.3|82194.3|82230.1|82180.1|76
1621209660000|2021-05-17 00:01:00|82245.6|82195.6|82241.1|82191.1|82248.6|82198.6|82235.5|82185.5|70
1621209670000|2021-05-17 00:01:10|82238.9|82188.9|82230.2|82180.2|82241.1|82191.1|82227.5|82177.5|76
1621209680000|2021-05-17 00:01:20|82231.3|82181.3|82228.2|82178.2|82234.9|82184.9|82224.8|82174.8|70
1621209690000|2021-05-17 00:01:30|82225.3|82175.3|82232.1|82182.1|82232.1|82182.1|82220.9|82170.9|60
1621209700000|2021-05-17 00:01:40|82231.7|82181.7|82237.8|82187.8|82240.7|82190.7|82227.7|82177.7|70
1621209710000|2021-05-17 00:01:50|82236.8|82186.8|82237.1|82187.1|82239.1|82189.1|82232.7|82182.7|51
1621209720000|2021-05-17 00:02:00|82236.3|82186.3|82232.7|82182.7|82236.8|82186.8|82232.6|82182.6|52
1621209730000|2021-05-17 00:02:10|82233.9|82183.9|82243.8|82193.8|82243.8|82193.8|82230|82180|62
1621209740000|2021-05-17 00:02:20|82242.5|82192.5|82243.8|82193.8|82251.7|82201.7|82238.8|82188.8|69
1621209750000|2021-05-17 00:02:30|82244|82194|82243.9|82193.9|82246.1|82196.1|82239.8|82189.8|66
1621209760000|2021-05-17 00:02:40|82240.5|82190.5|82245.4|82195.4|82252.4|82202.4|82240.2|82190.2|70
1621209770000|2021-05-17 00:02:50|82245.2|82195.2|82250.1|82200.1|82252.3|82202.3|82244.5|82194.5|53
1621209780000|2021-05-17 00:03:00|82250.3|82200.3|82245.7|82195.7|82251.7|82201.7|82244.1|82194.1|37
1621209790000|2021-05-17 00:03:10|82245.2|82195.2|82255.5|82205.5|82258.8|82208.8|82245.2|82195.2|70
1621209800000|2021-05-17 00:03:20|82254.9|82204.9|82256.7|82206.7|82261.1|82211.1|82251.7|82201.7|66
1621209810000|2021-05-17 00:03:30|82256.5|82206.5|82258.4|82208.4|82259.9|82209.9|82253.2|82203.2|36
1621209820000|2021-05-17 00:03:40|82257.2|82207.2|82258.6|82208.6|82259.8|82209.8|82252.6|82202.6|42
1621209830000|2021-05-17 00:03:50|82255.6|82205.6|82261|82211|82261|82211|82247.3|82197.3|73
1621209840000|2021-05-17 00:04:00|82261.7|82211.7|82256.3|82206.3|82261.7|82211.7|82253.1|82203.1|64
1621209850000|2021-05-17 00:04:10|82255.8|82205.8|82260.9|82210.9|82261.5|82211.5|82254.3|82204.3|78
1621209860000|2021-05-17 00:04:20|82258.2|82208.2|82257.6|82207.6|82262.5|82212.5|82254.6|82204.6|73
1621209870000|2021-05-17 00:04:30|82257.5|82207.5|82252|82202|82259|82209|82250|82200|61
1621209880000|2021-05-17 00:04:40|82253.4|82203.4|82259.1|82209.1|82259.1|82209.1|82251.8|82201.8|70
1621209890000|2021-05-17 00:04:50|82258.5|82208.5|82254.4|82204.4|82261.6|82211.6|82251.4|82201.4|69
1621209900000|2021-05-17 00:05:00|82252|82202|82256.7|82206.7|82262.4|82212.4|82250|82200|56
1621209910000|2021-05-17 00:05:10|82255.3|82205.3|82254.3|82204.3|82260.5|82210.5|82253.4|82203.4|62
1621209920000|2021-05-17 00:05:20|82252.4|82202.4|82254.3|82204.3|82258.6|82208.6|82251|82201|64
1621209930000|2021-05-17 00:05:30|82254.1|82204.1|82252.6|82202.6|82258.6|82208.6|82250.7|82200.7|68
1621209940000|2021-05-17 00:05:40|82249.7|82199.7|82256.2|82206.2|82256.2|82206.2|82248.1|82198.1|72
1621209950000|2021-05-17 00:05:50|82253.5|82203.5|82253.3|82203.3|82256.1|82206.1|82248.3|82198.3|68
1621209960000|2021-05-17 00:06:00|82254.3|82204.3|82253.8|82203.8|82259.4|82209.4|82250.2|82200.2|74
1621209970000|2021-05-17 00:06:10|82254.3|82204.3|82255.9|82205.9|82258.3|82208.3|82251|82201|70
1621209980000|2021-05-17 00:06:20|82254.2|82204.2|82254.2|82204.2|82258.6|82208.6|82250.5|82200.5|54
1621209990000|2021-05-17 00:06:30|82253.3|82203.3|82257.9|82207.9|82260.2|82210.2|82251.1|82201.1|66
1621210000000|2021-05-17 00:06:40|82257|82207|82260.6|82210.6|82262.1|82212.1|82250.7|82200.7|73
1621210010000|2021-05-17 00:06:50|82263.4|82213.4|82255.6|82205.6|82263.4|82213.4|82250.9|82200.9|51
1621210020000|2021-05-17 00:07:00|82256.1|82206.1|82257.8|82207.8|82260|82210|82252.7|82202.7|64
1621210030000|2021-05-17 00:07:10|82254|82204|82262.1|82212.1|82263.7|82213.7|82254|82204|73
1621210040000|2021-05-17 00:07:20|82262.4|82212.4|82261.8|82211.8|82264.9|82214.9|82255.1|82205.1|71
1621210050000|2021-05-17 00:07:30|82261.3|82211.3|82260.7|82210.7|82265.5|82215.5|82257.3|82207.3|55
1621210060000|2021-05-17 00:07:40|82262.4|82212.4|82265.3|82215.3|82271|82221|82258.7|82208.7|70
1621210070000|2021-05-17 00:07:50|82263.8|82213.8|82267.9|82217.9|82271.4|82221.4|82256.6|82206.6|75
1621210080000|2021-05-17 00:08:00|82266.6|82216.6|82263.4|82213.4|82268.7|82218.7|82258.6|82208.6|64
1621210090000|2021-05-17 00:08:10|82262.1|82212.1|82261.8|82211.8|82266.8|82216.8|82256.9|82206.9|67
1621210100000|2021-05-17 00:08:20|82259.8|82209.8|82250.9|82200.9|82263.3|82213.3|82250.8|82200.8|69
1621210110000|2021-05-17 00:08:30|82251.4|82201.4|82256.1|82206.1|82262.9|82212.9|82249.8|82199.8|68
1621210120000|2021-05-17 00:08:40|82253.9|82203.9|82258|82208|82262.2|82212.2|82252.5|82202.5|68
1621210130000|2021-05-17 00:08:50|82258.4|82208.4|82262.2|82212.2|82262.8|82212.8|82252|82202|67
1621210140000|2021-05-17 00:09:00|82262.4|82212.4|82260.5|82210.5|82262.4|82212.4|82258|82208|31
1621210150000|2021-05-17 00:09:10|82260.9|82210.9|82254.8|82204.8|82260.9|82210.9|82254.8|82204.8|59
1621210160000|2021-05-17 00:09:20|82255.1|82205.1|82253.7|82203.7|82258.3|82208.3|82250.2|82200.2|70
1621210170000|2021-05-17 00:09:30|82253.9|82203.9|82266.4|82216.4|82269.3|82219.3|82253.3|82203.3|70
1621210180000|2021-05-17 00:09:40|82261.5|82211.5|82257.5|82207.5|82265.7|82215.7|82255.5|82205.5|55
1621210190000|2021-05-17 00:09:50|82259.3|82209.3|82259.8|82209.8|82262.9|82212.9|82256|82206|70
1621210200000|2021-05-17 00:10:00|82259.5|82209.5|82271.3|82221.3|82271.3|82221.3|82255.7|82205.7|72
1621210210000|2021-05-17 00:10:10|82271.8|82221.8|82267|82217|82274.3|82224.3|82262.1|82212.1|71
1621210220000|2021-05-17 00:10:20|82264.8|82214.8|82267|82217|82272.1|82222.1|82264|82214|67
1621210230000|2021-05-17 00:10:30|82266.9|82216.9|82269.4|82219.4|82276|82226|82265|82215|71
1621210240000|2021-05-17 00:10:40|82267.5|82217.5|82270.6|82220.6|82276.1|82226.1|82266.5|82216.5|65
1621210250000|2021-05-17 00:10:50|82274.5|82224.5|82269.6|82219.6|82275.3|82225.3|82267.9|82217.9|66
1621210260000|2021-05-17 00:11:00|82271.4|82221.4|82274.5|82224.5|82276.2|82226.2|82267.9|82217.9|61
1621210270000|2021-05-17 00:11:10|82274.4|82224.4|82279|82229|82279.1|82229.1|82269|82219|56
1621210280000|2021-05-17 00:11:20|82274.4|82224.4|82272|82222|82278.8|82228.8|82270.4|82220.4|40
1621210290000|2021-05-17 00:11:30|82277|82227|82278.1|82228.1|82278.4|82228.4|82268.5|82218.5|60
1621210300000|2021-05-17 00:11:40|82278.2|82228.2|82270|82220|82278.5|82228.5|82269.7|82219.7|69
1621210310000|2021-05-17 00:11:50|82269.9|82219.9|82272.2|82222.2|82276.9|82226.9|82268.4|82218.4|65
1621210320000|2021-05-17 00:12:00|82279.5|82229.5|82273|82223|82280.8|82230.8|82273|82223|51
1621210330000|2021-05-17 00:12:10|82274.4|82224.4|82275.5|82225.5|82282.1|82232.1|82274.4|82224.4|56
1621210340000|2021-05-17 00:12:20|82281.9|82231.9|82278.9|82228.9|82282.5|82232.5|82273.1|82223.1|62
1621210350000|2021-05-17 00:12:30|82278.1|82228.1|82282.7|82232.7|82289.1|82239.1|82274.1|82224.1|61
1621210360000|2021-05-17 00:12:40|82283.5|82233.5|82285|82235|82285.8|82235.8|82275.9|82225.9|67
1621210370000|2021-05-17 00:12:50|82281.1|82231.1|82280.9|82230.9|82285.1|82235.1|82275.6|82225.6|69
1621210380000|2021-05-17 00:13:00|82280.4|82230.4|82286.2|82236.2|82287.4|82237.4|82275.2|82225.2|70
1621210390000|2021-05-17 00:13:10|82282.1|82232.1|82287|82237|82292.3|82242.3|82278.3|82228.3|69
1621210400000|2021-05-17 00:13:20|82288.1|82238.1|82289.2|82239.2|82295|82245|82282.5|82232.5|72
1621210410000|2021-05-17 00:13:30|82285.9|82235.9|82300.4|82250.4|82302.5|82252.5|82284.2|82234.2|69
1621210420000|2021-05-17 00:13:40|82301.4|82251.4|82299.8|82249.8|82303.5|82253.5|82294.2|82244.2|75
1621210430000|2021-05-17 00:13:50|82302.6|82252.6|82301.8|82251.8|82306.7|82256.7|82299.6|82249.6|46
1621210440000|2021-05-17 00:14:00|82301.3|82251.3|82297|82247|82302.9|82252.9|82294.1|82244.1|63
1621210450000|2021-05-17 00:14:10|82296.8|82246.8|82308.3|82258.3|82311.1|82261.1|82295.4|82245.4|74
1621210460000|2021-05-17 00:14:20|82308.9|82258.9|82310.5|82260.5|82320.6|82270.6|82298.9|82248.9|76
1621210470000|2021-05-17 00:14:30|82308.4|82258.4|82317.8|82267.8|82317.8|82267.8|82304.2|82254.2|76
1621210480000|2021-05-17 00:14:40|82312|82262|82307.4|82257.4|82319.7|82269.7|82305.4|82255.4|72
1621210490000|2021-05-17 00:14:50|82308.8|82258.8|82307.2|82257.2|82314.9|82264.9|82296|82246|73
1621210500000|2021-05-17 00:15:00|82314.7|82264.7|82300.1|82250.1|82314.9|82264.9|82294.5|82244.5|73
1621210510000|2021-05-17 00:15:10|82299.4|82249.4|82307.5|82257.5|82314.4|82264.4|82295.6|82245.6|73
1621210520000|2021-05-17 00:15:20|82309.3|82259.3|82312.1|82262.1|82315.2|82265.2|82302.9|82252.9|59
1621210530000|2021-05-17 00:15:30|82313.6|82263.6|82315.6|82265.6|82320|82270|82307|82257|69
1621210540000|2021-05-17 00:15:40|82315.7|82265.7|82312.8|82262.8|82323.5|82273.5|82308.4|82258.4|68
1621210550000|2021-05-17 00:15:50|82313.3|82263.3|82312.5|82262.5|82317.6|82267.6|82309.9|82259.9|52
1621210560000|2021-05-17 00:16:00|82312.2|82262.2|82310.1|82260.1|82318.3|82268.3|82307.6|82257.6|61
1621210570000|2021-05-17 00:16:10|82309.3|82259.3|82319.9|82269.9|82324|82274|82305|82255|79
1621210580000|2021-05-17 00:16:20|82330.2|82280.2|82327.9|82277.9|82333.3|82283.3|82318.6|82268.6|69
1621210590000|2021-05-17 00:16:30|82328.2|82278.2|82319.6|82269.6|82331.5|82281.5|82319.6|82269.6|79
1621210600000|2021-05-17 00:16:40|82320.8|82270.8|82320.9|82270.9|82325.2|82275.2|82316|82266|73
1621210610000|2021-05-17 00:16:50|82320.7|82270.7|82319.4|82269.4|82323|82273|82316.6|82266.6|46
1621210620000|2021-05-17 00:17:00|82320|82270|82322.3|82272.3|82323.3|82273.3|82317.8|82267.8|53
1621210630000|2021-05-17 00:17:10|82322.5|82272.5|82313.5|82263.5|82322.7|82272.7|82313.5|82263.5|58
1621210640000|2021-05-17 00:17:20|82315.6|82265.6|82316.7|82266.7|82318.7|82268.7|82315.1|82265.1|46
1621210650000|2021-05-17 00:17:30|82324.5|82274.5|82316.4|82266.4|82324.8|82274.8|82315.4|82265.4|59
1621210660000|2021-05-17 00:17:40|82321.4|82271.4|82314.6|82264.6|82322.6|82272.6|82310|82260|47
1621210670000|2021-05-17 00:17:50|82317.2|82267.2|82313.2|82263.2|82318.9|82268.9|82311.9|82261.9|51
1621210680000|2021-05-17 00:18:00|82312.7|82262.7|82316.3|82266.3|82318.5|82268.5|82309|82259|61
1621210690000|2021-05-17 00:18:10|82317.3|82267.3|82319.8|82269.8|82321.6|82271.6|82313.7|82263.7|54
1621210700000|2021-05-17 00:18:20|82323|82273|82317.5|82267.5|82323|82273|82311.9|82261.9|54
1621210710000|2021-05-17 00:18:30|82317.4|82267.4|82323.5|82273.5|82324.1|82274.1|82315.1|82265.1|65
1621210720000|2021-05-17 00:18:40|82318.6|82268.6|82320.4|82270.4|82329.5|82279.5|82315.5|82265.5|53
1621210730000|2021-05-17 00:18:50|82324.5|82274.5|82317.7|82267.7|82329.3|82279.3|82317.7|82267.7|72
1621210740000|2021-05-17 00:19:00|82320.2|82270.2|82320.4|82270.4|82328.3|82278.3|82316.7|82266.7|64
1621210750000|2021-05-17 00:19:10|82322.5|82272.5|82323.2|82273.2|82323.9|82273.9|82318.4|82268.4|42
1621210760000|2021-05-17 00:19:20|82322.6|82272.6|82320.1|82270.1|82324.4|82274.4|82315.4|82265.4|57
1621210770000|2021-05-17 00:19:30|82319.2|82269.2|82316.1|82266.1|82323.8|82273.8|82315.7|82265.7|54
1621210780000|2021-05-17 00:19:40|82318.8|82268.8|82320.2|82270.2|82324.2|82274.2|82314.8|82264.8|73
1621210790000|2021-05-17 00:19:50|82318.3|82268.3|82318.7|82268.7|82323|82273|82316.8|82266.8|59
1621210800000|2021-05-17 00:20:00|82316.9|82266.9|82316.1|82266.1|82324.9|82274.9|82311.5|82261.5|77
1621210810000|2021-05-17 00:20:10|82315.1|82265.1|82318.7|82268.7|82321.5|82271.5|82312|82262|41
1621210820000|2021-05-17 00:20:20|82312|82262|82318.8|82268.8|82320.1|82270.1|82312|82262|23
1621210830000|2021-05-17 00:20:30|82314.6|82264.6|82319.5|82269.5|82319.5|82269.5|82314|82264|29
1621210840000|2021-05-17 00:20:40|82316.8|82266.8|82313.8|82263.8|82317.1|82267.1|82307.1|82257.1|38
1621210850000|2021-05-17 00:20:50|82309.8|82259.8|82314.5|82264.5|82316.3|82266.3|82305.6|82255.6|36
1621210860000|2021-05-17 00:21:00|82313.1|82263.1|82311.8|82261.8|82314.8|82264.8|82307.5|82257.5|34
1621210870000|2021-05-17 00:21:10|82307.8|82257.8|82325.9|82275.9|82328.9|82278.9|82307.8|82257.8|72
1621210880000|2021-05-17 00:21:20|82325.5|82275.5|82325.5|82275.5|82330.6|82280.6|82319.2|82269.2|66
1621210890000|2021-05-17 00:21:30|82324.7|82274.7|82324.4|82274.4|82329.4|82279.4|82320.6|82270.6|65
1621210900000|2021-05-17 00:21:40|82323|82273|82326|82276|82327|82277|82321.8|82271.8|42
1621210910000|2021-05-17 00:21:50|82324.9|82274.9|82324.7|82274.7|82327.9|82277.9|82318.4|82268.4|47
1621210920000|2021-05-17 00:22:00|82325|82275|82323.2|82273.2|82328.5|82278.5|82319.9|82269.9|49
1621210930000|2021-05-17 00:22:10|82325|82275|82323|82273|82326.4|82276.4|82318.6|82268.6|65
1621210940000|2021-05-17 00:22:20|82322.8|82272.8|82324.5|82274.5|82328|82278|82316.3|82266.3|56
1621210950000|2021-05-17 00:22:30|82319.6|82269.6|82320.5|82270.5|82324.7|82274.7|82318.8|82268.8|47
1621210960000|2021-05-17 00:22:40|82322.1|82272.1|82322.3|82272.3|82326.8|82276.8|82318|82268|54
1621210970000|2021-05-17 00:22:50|82321.6|82271.6|82321.3|82271.3|82325.1|82275.1|82316.7|82266.7|24
1621210980000|2021-05-17 00:23:00|82321.2|82271.2|82322.4|82272.4|82327.8|82277.8|82318.8|82268.8|64
1621210990000|2021-05-17 00:23:10|82323.5|82273.5|82320.2|82270.2|82325.2|82275.2|82318.9|82268.9|39
1621211000000|2021-05-17 00:23:20|82318.9|82268.9|82323.8|82273.8|82325.1|82275.1|82317|82267|45
1621211010000|2021-05-17 00:23:30|82323.7|82273.7|82321.8|82271.8|82326.1|82276.1|82317.5|82267.5|45
1621211020000|2021-05-17 00:23:40|82323.2|82273.2|82324.2|82274.2|82327.6|82277.6|82319|82269|54
1621211030000|2021-05-17 00:23:50|82324.4|82274.4|82321.8|82271.8|82326.6|82276.6|82316.1|82266.1|34
1621211040000|2021-05-17 00:24:00|82319.7|82269.7|82319.6|82269.6|82325.8|82275.8|82318.1|82268.1|46
1621211050000|2021-05-17 00:24:10|82318.3|82268.3|82315.8|82265.8|82322.7|82272.7|82315.8|82265.8|51
1621211060000|2021-05-17 00:24:20|82316.9|82266.9|82320.7|82270.7|82320.7|82270.7|82314.8|82264.8|49
1621211070000|2021-05-17 00:24:30|82319.9|82269.9|82318.8|82268.8|82320.9|82270.9|82317.1|82267.1|28
1621211080000|2021-05-17 00:24:40|82319.6|82269.6|82318.9|82268.9|82324.9|82274.9|82317.9|82267.9|25
1621211090000|2021-05-17 00:24:50|82318.4|82268.4|82321.2|82271.2|82328.1|82278.1|82315.6|82265.6|46
1621211100000|2021-05-17 00:25:00|82319.5|82269.5|82323.2|82273.2|82328.7|82278.7|82316.4|82266.4|51
1621211110000|2021-05-17 00:25:10|82318.9|82268.9|82315|82265|82324.7|82274.7|82313.3|82263.3|47
1621211120000|2021-05-17 00:25:20|82318.2|82268.2|82319.5|82269.5|82323.1|82273.1|82314.9|82264.9|35
1621211130000|2021-05-17 00:25:30|82315.5|82265.5|82321.2|82271.2|82322|82272|82315.5|82265.5|19
1621211140000|2021-05-17 00:25:40|82318.8|82268.8|82320|82270|82321.2|82271.2|82316.7|82266.7|34
1621211150000|2021-05-17 00:25:50|82318.2|82268.2|82320.2|82270.2|82324.3|82274.3|82316|82266|26
1621211160000|2021-05-17 00:26:00|82319.1|82269.1|82334.2|82284.2|82334.2|82284.2|82316.6|82266.6|50
1621211170000|2021-05-17 00:26:10|82329.7|82279.7|82326.5|82276.5|82334.1|82284.1|82320.5|82270.5|39
1621211180000|2021-05-17 00:26:20|82325|82275|82340.1|82290.1|82341.2|82291.2|82322.7|82272.7|49
1621211190000|2021-05-17 00:26:30|82340.3|82290.3|82333.8|82283.8|82340.5|82290.5|82329.8|82279.8|48
1621211200000|2021-05-17 00:26:40|82336.5|82286.5|82333.1|82283.1|82339.5|82289.5|82326.1|82276.1|47
1621211210000|2021-05-17 00:26:50|82329.4|82279.4|82332.6|82282.6|82338.6|82288.6|82327.8|82277.8|38
1621211220000|2021-05-17 00:27:00|82335|82285|82334|82284|82337.6|82287.6|82324.9|82274.9|51
1621211230000|2021-05-17 00:27:10|82335.4|82285.4|82339|82289|82341.1|82291.1|82327.1|82277.1|47
1621211240000|2021-05-17 00:27:20|82339.2|82289.2|82341|82291|82344|82294|82335.7|82285.7|60
1621211250000|2021-05-17 00:27:30|82343.6|82293.6|82339|82289|82343.6|82293.6|82331.5|82281.5|60
1621211260000|2021-05-17 00:27:40|82335.6|82285.6|82341.6|82291.6|82347.1|82297.1|82335.6|82285.6|57
1621211270000|2021-05-17 00:27:50|82343.1|82293.1|82357.3|82307.3|82360|82310|82340.4|82290.4|43
1621211280000|2021-05-17 00:28:00|82352.6|82302.6|82350.6|82300.6|82357.3|82307.3|82343.8|82293.8|58
1621211290000|2021-05-17 00:28:10|82352.6|82302.6|82349.4|82299.4|82354.7|82304.7|82347.9|82297.9|51
1621211300000|2021-05-17 00:28:20|82350|82300|82345.9|82295.9|82354|82304|82343.1|82293.1|56
1621211310000|2021-05-17 00:28:30|82345.7|82295.7|82346.6|82296.6|82348.6|82298.6|82343|82293|49
1621211320000|2021-05-17 00:28:40|82344.4|82294.4|82354.5|82304.5|82354.5|82304.5|82344.3|82294.3|58
1621211330000|2021-05-17 00:28:50|82354.1|82304.1|82352.8|82302.8|82355.2|82305.2|82347.7|82297.7|55
1621211340000|2021-05-17 00:29:00|82353|82303|82355.7|82305.7|82360.8|82310.8|82349.5|82299.5|62
1621211350000|2021-05-17 00:29:10|82356.7|82306.7|82353.2|82303.2|82358.7|82308.7|82350.1|82300.1|66
1621211360000|2021-05-17 00:29:20|82351.1|82301.1|82352.6|82302.6|82353|82303|82347.9|82297.9|46
1621211370000|2021-05-17 00:29:30|82351.6|82301.6|82348|82298|82352.5|82302.5|82346.6|82296.6|48
1621211380000|2021-05-17 00:29:40|82350.8|82300.8|82352.1|82302.1|82361.8|82311.8|82347.8|82297.8|49
1621211390000|2021-05-17 00:29:50|82352|82302|82354.9|82304.9|82356.7|82306.7|82348.1|82298.1|52
1621211400000|2021-05-17 00:30:00|82353.4|82303.4|82346.1|82296.1|82353.7|82303.7|82344.6|82294.6|45
1621211410000|2021-05-17 00:30:10|82347.4|82297.4|82340.2|82290.2|82352.2|82302.2|82339.7|82289.7|63
1621211420000|2021-05-17 00:30:20|82340.1|82290.1|82343|82293|82345.8|82295.8|82338.4|82288.4|46
1621211430000|2021-05-17 00:30:30|82341.7|82291.7|82350.1|82300.1|82351.8|82301.8|82340.7|82290.7|52
1621211440000|2021-05-17 00:30:40|82350.2|82300.2|82348|82298|82350.2|82300.2|82344.2|82294.2|43
1621211450000|2021-05-17 00:30:50|82348.5|82298.5|82350.3|82300.3|82352.3|82302.3|82346|82296|55
1621211460000|2021-05-17 00:31:00|82350.2|82300.2|82350.7|82300.7|82351.6|82301.6|82347.2|82297.2|41
1621211470000|2021-05-17 00:31:10|82349|82299|82349.5|82299.5|82353.3|82303.3|82348.2|82298.2|36
1621211480000|2021-05-17 00:31:20|82348.7|82298.7|82350.3|82300.3|82353.8|82303.8|82342.8|82292.8|43
1621211490000|2021-05-17 00:31:30|82350.5|82300.5|82348.9|82298.9|82351.6|82301.6|82343.3|82293.3|43
1621211500000|2021-05-17 00:31:40|82349.1|82299.1|82351.9|82301.9|82354.5|82304.5|82348.3|82298.3|51
1621211510000|2021-05-17 00:31:50|82350.1|82300.1|82350.1|82300.1|82353.6|82303.6|82347.5|82297.5|52
1621211520000|2021-05-17 00:32:00|82348.7|82298.7|82353.8|82303.8|82356.6|82306.6|82348.7|82298.7|46
1621211530000|2021-05-17 00:32:10|82352.3|82302.3|82353|82303|82359|82309|82347.9|82297.9|53
1621211540000|2021-05-17 00:32:20|82349.3|82299.3|82349.4|82299.4|82353|82303|82346.6|82296.6|31
1621211550000|2021-05-17 00:32:30|82349.5|82299.5|82358.4|82308.4|82359.1|82309.1|82349.5|82299.5|59
1621211560000|2021-05-17 00:32:40|82358.2|82308.2|82357.9|82307.9|82358.9|82308.9|82352.3|82302.3|40
1621211570000|2021-05-17 00:32:50|82356.7|82306.7|82352.6|82302.6|82357.6|82307.6|82350.1|82300.1|68
1621211580000|2021-05-17 00:33:00|82352.4|82302.4|82349.3|82299.3|82356.7|82306.7|82348.1|82298.1|59
1621211590000|2021-05-17 00:33:10|82351|82301|82349.5|82299.5|82351.5|82301.5|82343.5|82293.5|63
1621211600000|2021-05-17 00:33:20|82350.6|82300.6|82350.7|82300.7|82356.9|82306.9|82344.9|82294.9|71
1621211610000|2021-05-17 00:33:30|82348.5|82298.5|82350.3|82300.3|82352|82302|82341.9|82291.9|50
1621211620000|2021-05-17 00:33:40|82352.3|82302.3|82348.4|82298.4|82352.3|82302.3|82345.6|82295.6|25
1621211630000|2021-05-17 00:33:50|82347.9|82297.9|82352.1|82302.1|82352.1|82302.1|82346.2|82296.2|41
1621211640000|2021-05-17 00:34:00|82347.1|82297.1|82352|82302|82354.7|82304.7|82347.1|82297.1|66
1621211650000|2021-05-17 00:34:10|82351|82301|82350.1|82300.1|82355.9|82305.9|82343.6|82293.6|62
1621211660000|2021-05-17 00:34:20|82349.3|82299.3|82348.5|82298.5|82355.1|82305.1|82343.8|82293.8|62
1621211670000|2021-05-17 00:34:30|82351.7|82301.7|82356.3|82306.3|82358|82308|82347|82297|65
1621211680000|2021-05-17 00:34:40|82356.4|82306.4|82358.9|82308.9|82359.7|82309.7|82348.4|82298.4|53
1621211690000|2021-05-17 00:34:50|82359.1|82309.1|82359.7|82309.7|82360.6|82310.6|82352.9|82302.9|49
1621211700000|2021-05-17 00:35:00|82359.8|82309.8|82354.7|82304.7|82359.9|82309.9|82353.8|82303.8|33
1621211710000|2021-05-17 00:35:10|82352.2|82302.2|82359.1|82309.1|82363.1|82313.1|82352.2|82302.2|47
1621211720000|2021-05-17 00:35:20|82362.5|82312.5|82358.5|82308.5|82362.5|82312.5|82355|82305|45
1621211730000|2021-05-17 00:35:30|82359|82309|82359.8|82309.8|82365.3|82315.3|82352.3|82302.3|71
1621211740000|2021-05-17 00:35:40|82359.3|82309.3|82359.9|82309.9|82362.1|82312.1|82355.7|82305.7|56
1621211750000|2021-05-17 00:35:50|82359.4|82309.4|82358.9|82308.9|82360|82310|82357.2|82307.2|39
1621211760000|2021-05-17 00:36:00|82358.2|82308.2|82357.9|82307.9|82359.6|82309.6|82355.7|82305.7|30
1621211770000|2021-05-17 00:36:10|82357.8|82307.8|82360.2|82310.2|82362.8|82312.8|82355.3|82305.3|37
1621211780000|2021-05-17 00:36:20|82360|82310|82360.9|82310.9|82361.2|82311.2|82358|82308|11
1621211790000|2021-05-17 00:36:30|82358.6|82308.6|82358|82308|82365.2|82315.2|82353.3|82303.3|22
1621211800000|2021-05-17 00:36:40|82360.7|82310.7|82362|82312|82362.8|82312.8|82356.2|82306.2|39
1621211810000|2021-05-17 00:36:50|82359.7|82309.7|82360.6|82310.6|82363.4|82313.4|82358.1|82308.1|45
1621211820000|2021-05-17 00:37:00|82361.7|82311.7|82360.7|82310.7|82363.3|82313.3|82357.8|82307.8|24
1621211830000|2021-05-17 00:37:10|82362|82312|82359.3|82309.3|82362.1|82312.1|82355.5|82305.5|19
1621211840000|2021-05-17 00:37:20|82359.2|82309.2|82359.8|82309.8|82366.7|82316.7|82353.4|82303.4|32
1621211850000|2021-05-17 00:37:30|82358.7|82308.7|82362|82312|82363.3|82313.3|82356.2|82306.2|68
1621211860000|2021-05-17 00:37:40|82360.7|82310.7|82361.7|82311.7|82362.1|82312.1|82357.7|82307.7|47
1621211870000|2021-05-17 00:37:50|82361.5|82311.5|82361.6|82311.6|82363.5|82313.5|82356.7|82306.7|61
1621211880000|2021-05-17 00:38:00|82358.7|82308.7|82363|82313|82365|82315|82357.8|82307.8|60
1621211890000|2021-05-17 00:38:10|82362.7|82312.7|82364.2|82314.2|82366.6|82316.6|82360|82310|52
1621211900000|2021-05-17 00:38:20|82364.4|82314.4|82364.8|82314.8|82366.4|82316.4|82361.5|82311.5|59
1621211910000|2021-05-17 00:38:30|82364.9|82314.9|82365.8|82315.8|82367.9|82317.9|82357.8|82307.8|57
1621211920000|2021-05-17 00:38:40|82365.6|82315.6|82368.6|82318.6|82368.6|82318.6|82355.9|82305.9|60
1621211930000|2021-05-17 00:38:50|82368.2|82318.2|82364.1|82314.1|82368.2|82318.2|82359.1|82309.1|53
1621211940000|2021-05-17 00:39:00|82365.4|82315.4|82369.5|82319.5|82371.5|82321.5|82363.8|82313.8|52
1621211950000|2021-05-17 00:39:10|82367|82317|82372.2|82322.2|82372.5|82322.5|82365.4|82315.4|56
1621211960000|2021-05-17 00:39:20|82371|82321|82367.9|82317.9|82371|82321|82365.8|82315.8|17
1621211970000|2021-05-17 00:39:30|82368|82318|82363.8|82313.8|82369|82319|82360.6|82310.6|63
1621211980000|2021-05-17 00:39:40|82363.5|82313.5|82363.8|82313.8|82365.7|82315.7|82360|82310|69
1621211990000|2021-05-17 00:39:50|82363.7|82313.7|82364.2|82314.2|82367.2|82317.2|82361|82311|60
1621212000000|2021-05-17 00:40:00|82366.1|82316.1|82362.2|82312.2|82366.5|82316.5|82360.7|82310.7|42
1621212010000|2021-05-17 00:40:10|82363.5|82313.5|82361.7|82311.7|82367.9|82317.9|82357.8|82307.8|65
1621212020000|2021-05-17 00:40:20|82362.2|82312.2|82365.7|82315.7|82368.4|82318.4|82362.2|82312.2|47
1621212030000|2021-05-17 00:40:30|82365.6|82315.6|82366.7|82316.7|82371.2|82321.2|82360|82310|52
1621212040000|2021-05-17 00:40:40|82366|82316|82364.6|82314.6|82369.4|82319.4|82358.7|82308.7|36
1621212050000|2021-05-17 00:40:50|82366.7|82316.7|82361|82311|82366.7|82316.7|82360.2|82310.2|22
1621212060000|2021-05-17 00:41:00|82361.2|82311.2|82362.1|82312.1|82366.6|82316.6|82359.4|82309.4|38
1621212070000|2021-05-17 00:41:10|82362|82312|82360.2|82310.2|82363.4|82313.4|82359.2|82309.2|20
1621212080000|2021-05-17 00:41:20|82360.4|82310.4|82363|82313|82363.8|82313.8|82356.1|82306.1|31
1621212090000|2021-05-17 00:41:30|82360.8|82310.8|82358.8|82308.8|82362.7|82312.7|82358.8|82308.8|23
1621212100000|2021-05-17 00:41:40|82358.9|82308.9|82361.7|82311.7|82368.2|82318.2|82357.9|82307.9|38
1621212110000|2021-05-17 00:41:50|82362.2|82312.2|82362.6|82312.6|82365.1|82315.1|82358.8|82308.8|38
1621212120000|2021-05-17 00:42:00|82361.4|82311.4|82370.3|82320.3|82370.3|82320.3|82356.8|82306.8|64
1621212130000|2021-05-17 00:42:10|82372.4|82322.4|82367|82317|82374.4|82324.4|82364.6|82314.6|59
1621212140000|2021-05-17 00:42:20|82367.1|82317.1|82363.6|82313.6|82368.5|82318.5|82360.8|82310.8|59
1621212150000|2021-05-17 00:42:30|82366.5|82316.5|82378.6|82328.6|82382.7|82332.7|82361.2|82311.2|71
1621212160000|2021-05-17 00:42:40|82380.1|82330.1|82392.7|82342.7|82394.3|82344.3|82372.8|82322.8|75
1621212170000|2021-05-17 00:42:50|82389.9|82339.9|82399.3|82349.3|82403.2|82353.2|82388.1|82338.1|68
1621212180000|2021-05-17 00:43:00|82400.6|82350.6|82399|82349|82402.9|82352.9|82390.9|82340.9|67
1621212190000|2021-05-17 00:43:10|82400|82350|82395.2|82345.2|82401.9|82351.9|82392.2|82342.2|62
1621212200000|2021-05-17 00:43:20|82395.7|82345.7|82395|82345|82398.5|82348.5|82393|82343|48
1621212210000|2021-05-17 00:43:30|82394.9|82344.9|82392|82342|82401.3|82351.3|82388.3|82338.3|53
1621212220000|2021-05-17 00:43:40|82389.7|82339.7|82400.6|82350.6|82402.2|82352.2|82387.4|82337.4|52
1621212230000|2021-05-17 00:43:50|82400.8|82350.8|82398.6|82348.6|82412.8|82362.8|82392.5|82342.5|60
1621212240000|2021-05-17 00:44:00|82398.7|82348.7|82400.9|82350.9|82401|82351|82398.5|82348.5|46
1621212250000|2021-05-17 00:44:10|82400.7|82350.7|82392|82342|82406.7|82356.7|82391.4|82341.4|51
1621212260000|2021-05-17 00:44:20|82391.4|82341.4|82387.9|82337.9|82397|82347|82387.9|82337.9|56
1621212270000|2021-05-17 00:44:30|82389.6|82339.6|82378.1|82328.1|82392.5|82342.5|82378.1|82328.1|63
1621212280000|2021-05-17 00:44:40|82379.1|82329.1|82372.9|82322.9|82385|82335|82371.7|82321.7|57
1621212290000|2021-05-17 00:44:50|82374.7|82324.7|82363.2|82313.2|82374.8|82324.8|82363.1|82313.1|50
1621212300000|2021-05-17 00:45:00|82363.4|82313.4|82361.4|82311.4|82368.1|82318.1|82359.6|82309.6|57
1621212310000|2021-05-17 00:45:10|82361.7|82311.7|82379.7|82329.7|82411.7|82335.3|82354.6|82278.4|71
1621212320000|2021-05-17 00:45:20|82380.2|82330.2|82410.5|82360.5|82450.1|82362.2|82380.2|82297.3|69
1621212330000|2021-05-17 00:45:30|82410.7|82360.7|82425.6|82375.6|82425.9|82375.9|82405.6|82355.6|73
1621212340000|2021-05-17 00:45:40|82422.7|82372.7|82424.8|82374.8|82429.3|82379.3|82420.4|82370.4|73
1621212350000|2021-05-17 00:45:50|82423.5|82373.5|82423|82373|82425.7|82375.7|82419.7|82369.7|58
1621212360000|2021-05-17 00:46:00|82424.4|82374.4|82423.2|82373.2|82424.4|82374.4|82413.7|82363.7|61
1621212370000|2021-05-17 00:46:10|82419.7|82369.7|82418.6|82368.6|82422.9|82372.9|82412.5|82362.5|56
1621212380000|2021-05-17 00:46:20|82417.6|82367.6|82420.7|82370.7|82422.5|82372.5|82413.6|82363.6|52
1621212390000|2021-05-17 00:46:30|82420.9|82370.9|82424.5|82374.5|82424.5|82374.5|82418.1|82368.1|48
1621212400000|2021-05-17 00:46:40|82419.3|82369.3|82418.7|82368.7|82422.7|82372.7|82415.7|82365.7|64
1621212410000|2021-05-17 00:46:50|82419.4|82369.4|82410.3|82360.3|82422.2|82372.2|82404.4|82354.4|53
1621212420000|2021-05-17 00:47:00|82407.6|82357.6|82402.5|82352.5|82408.9|82358.9|82400.8|82350.8|71
1621212430000|2021-05-17 00:47:10|82403.6|82353.6|82386.5|82336.5|82404.9|82354.9|82379.8|82329.8|74
1621212440000|2021-05-17 00:47:20|82386.4|82336.4|82385.8|82335.8|82389.8|82339.8|82379.3|82329.3|38
1621212450000|2021-05-17 00:47:30|82385.6|82335.6|82387.3|82337.3|82388.5|82338.5|82384.9|82334.9|30
1621212460000|2021-05-17 00:47:40|82386|82336|82386.2|82336.2|82388.2|82338.2|82381.3|82331.3|26
1621212470000|2021-05-17 00:47:50|82386.5|82336.5|82391.4|82341.4|82391.4|82341.4|82386.5|82336.5|19
1621212480000|2021-05-17 00:48:00|82391.2|82341.2|82392.2|82342.2|82393.7|82343.7|82391.2|82341.2|20
1621212490000|2021-05-17 00:48:10|82391.9|82341.9|82387.1|82337.1|82392.5|82342.5|82381.3|82331.3|23
1621212500000|2021-05-17 00:48:20|82387|82337|82391.3|82341.3|82394.3|82344.3|82385.4|82335.4|28
1621212510000|2021-05-17 00:48:30|82396.9|82346.9|82388|82338|82397.5|82347.5|82384.6|82334.6|51
1621212520000|2021-05-17 00:48:40|82388.8|82338.8|82391.6|82341.6|82392.5|82342.5|82388.8|82338.8|44
1621212530000|2021-05-17 00:48:50|82396.9|82346.9|82397.1|82347.1|82397.2|82347.2|82396.1|82346.1|32
1621212540000|2021-05-17 00:49:00|82396.8|82346.8|82389.7|82339.7|82399|82349|82386.9|82336.9|61
1621212550000|2021-05-17 00:49:10|82389.5|82339.5|82397.2|82347.2|82397.8|82347.8|82388|82338|38
1621212560000|2021-05-17 00:49:20|82397.1|82347.1|82394.6|82344.6|82397.1|82347.1|82388.3|82338.3|39
1621212570000|2021-05-17 00:49:30|82395.4|82345.4|82400.8|82350.8|82401.9|82351.9|82394.3|82344.3|38
1621212580000|2021-05-17 00:49:40|82400.9|82350.9|82396.9|82346.9|82401.4|82351.4|82396|82346|29
1621212590000|2021-05-17 00:49:50|82393.5|82343.5|82375.9|82325.9|82393.5|82343.5|82371.1|82321.1|76
1621212600000|2021-05-17 00:50:00|82378.2|82328.2|82379.5|82329.5|82388.8|82338.8|82376.5|82326.5|70
1621212610000|2021-05-17 00:50:10|82378.6|82328.6|82386.5|82336.5|82387.1|82337.1|82378.6|82328.6|39
1621212620000|2021-05-17 00:50:20|82385.4|82335.4|82374.6|82324.6|82388.1|82338.1|82371.9|82321.9|29
1621212630000|2021-05-17 00:50:30|82373.9|82323.9|82375|82325|82384|82334|82367.1|82317.1|74
1621212640000|2021-05-17 00:50:40|82376.1|82326.1|82388.2|82338.2|82388.2|82338.2|82371.7|82321.7|78
1621212650000|2021-05-17 00:50:50|82386.9|82336.9|82382.8|82332.8|82388|82338|82369.5|82319.5|77
1621212660000|2021-05-17 00:51:00|82389.5|82339.5|82393.9|82343.9|82394.7|82344.7|82376.1|82326.1|77
1621212670000|2021-05-17 00:51:10|82389.7|82339.7|82384.3|82334.3|82396.3|82346.3|82376.6|82326.6|80
1621212680000|2021-05-17 00:51:20|82384|82334|82389.9|82339.9|82393.3|82343.3|82377.9|82327.9|79
1621212690000|2021-05-17 00:51:30|82384.8|82334.8|82385|82335|82395|82345|82377.7|82327.7|78
1621212700000|2021-05-17 00:51:40|82383.3|82333.3|82380.4|82330.4|82388.7|82338.7|82377.2|82327.2|80
1621212710000|2021-05-17 00:51:50|82379.8|82329.8|82381.9|82331.9|82388.6|82338.6|82377.1|82327.1|76
1621212720000|2021-05-17 00:52:00|82378.6|82328.6|82374.1|82324.1|82388.2|82338.2|82373.4|82323.4|78
1621212730000|2021-05-17 00:52:10|82384.3|82334.3|82384.4|82334.4|82387.4|82337.4|82371.9|82321.9|79
1621212740000|2021-05-17 00:52:20|82375.6|82325.6|82388.5|82338.5|82394.2|82344.2|82374.3|82324.3|66
1621212750000|2021-05-17 00:52:30|82381.3|82331.3|82386.1|82336.1|82392|82342|82380|82330|75
1621212760000|2021-05-17 00:52:40|82385.8|82335.8|82391.2|82341.2|82403.8|82353.8|82382.9|82332.9|78
1621212770000|2021-05-17 00:52:50|82389.4|82339.4|82390.6|82340.6|82397.7|82347.7|82386.3|82336.3|79
1621212780000|2021-05-17 00:53:00|82393.5|82343.5|82401.7|82351.7|82401.7|82351.7|82387.7|82337.7|78
1621212790000|2021-05-17 00:53:10|82401.8|82351.8|82407.6|82357.6|82409.8|82359.8|82389.5|82339.5|68
1621212800000|2021-05-17 00:53:20|82407.7|82357.7|82402.3|82352.3|82408.2|82358.2|82397.8|82347.8|39
1621212810000|2021-05-17 00:53:30|82401.8|82351.8|82401.4|82351.4|82404.4|82354.4|82391|82341|38
1621212820000|2021-05-17 00:53:40|82398.3|82348.3|82400.7|82350.7|82401.6|82351.6|82394.4|82344.4|48
1621212830000|2021-05-17 00:53:50|82400.5|82350.5|82403.7|82353.7|82404.6|82354.6|82397.8|82347.8|42
1621212840000|2021-05-17 00:54:00|82403.4|82353.4|82395.9|82345.9|82403.8|82353.8|82392.6|82342.6|56
1621212850000|2021-05-17 00:54:10|82396.1|82346.1|82383.7|82333.7|82396.1|82346.1|82383.3|82333.3|67
1621212860000|2021-05-17 00:54:20|82384.5|82334.5|82387.5|82337.5|82390|82340|82384.1|82334.1|54
1621212870000|2021-05-17 00:54:30|82387.7|82337.7|82391.5|82341.5|82391.5|82341.5|82387|82337|42
1621212880000|2021-05-17 00:54:40|82392.4|82342.4|82395.2|82345.2|82396.8|82346.8|82391.9|82341.9|50
1621212890000|2021-05-17 00:54:50|82395.9|82345.9|82403.1|82353.1|82405|82355|82392.3|82342.3|59
1621212900000|2021-05-17 00:55:00|82402.8|82352.8|82389|82339|82402.8|82352.8|82387.4|82337.4|66
1621212910000|2021-05-17 00:55:10|82389.2|82339.2|82404.2|82354.2|82406.6|82356.6|82388.1|82338.1|52
1621212920000|2021-05-17 00:55:20|82404.1|82354.1|82399.4|82349.4|82404.7|82354.7|82395.4|82345.4|29
1621212930000|2021-05-17 00:55:30|82398.9|82348.9|82400.5|82350.5|82404.7|82354.7|82392.9|82342.9|32
1621212940000|2021-05-17 00:55:40|82400.6|82350.6|82397.1|82347.1|82401.2|82351.2|82387.9|82337.9|44
1621212950000|2021-05-17 00:55:50|82397.4|82347.4|82393.7|82343.7|82399.7|82349.7|82389.4|82339.4|39
1621212960000|2021-05-17 00:56:00|82394|82344|82391.4|82341.4|82397.4|82347.4|82386.5|82336.5|44
1621212970000|2021-05-17 00:56:10|82390.7|82340.7|82388.9|82338.9|82393.8|82343.8|82383.9|82333.9|39
1621212980000|2021-05-17 00:56:20|82387.4|82337.4|82397.8|82347.8|82407.4|82357.4|82385.8|82335.8|48
1621212990000|2021-05-17 00:56:30|82397.7|82347.7|82392.3|82342.3|82399.6|82349.6|82386.9|82336.9|36
1621213000000|2021-05-17 00:56:40|82390.7|82340.7|82395|82345|82395|82345|82388.3|82338.3|31
1621213010000|2021-05-17 00:56:50|82395.3|82345.3|82389.2|82339.2|82395.7|82345.7|82386.2|82336.2|20
1621213020000|2021-05-17 00:57:00|82388.5|82338.5|82388.8|82338.8|82396.7|82346.7|82382.8|82332.8|37
1621213030000|2021-05-17 00:57:10|82389.7|82339.7|82398.7|82348.7|82401.3|82351.3|82387.4|82337.4|38
1621213040000|2021-05-17 00:57:20|82398.2|82348.2|82398.6|82348.6|82401|82351|82398.1|82348.1|30
1621213050000|2021-05-17 00:57:30|82398.7|82348.7|82398.9|82348.9|82403.3|82353.3|82396.9|82346.9|54
1621213060000|2021-05-17 00:57:40|82399.7|82349.7|82398.4|82348.4|82400.6|82350.6|82397.4|82347.4|48
1621213070000|2021-05-17 00:57:50|82398.8|82348.8|82414.5|82364.5|82416.4|82366.4|82398.8|82348.8|66
1621213080000|2021-05-17 00:58:00|82414.4|82364.4|82413.7|82363.7|82415.4|82365.4|82410.3|82360.3|62
1621213090000|2021-05-17 00:58:10|82413.9|82363.9|82418|82368|82420.2|82370.2|82411.9|82361.9|38
1621213100000|2021-05-17 00:58:20|82417.7|82367.7|82419|82369|82421.6|82371.6|82412.2|82362.2|71
1621213110000|2021-05-17 00:58:30|82417.6|82367.6|82425.5|82375.5|82426|82376|82414.8|82364.8|73
1621213120000|2021-05-17 00:58:40|82425.2|82375.2|82425.2|82375.2|82427.8|82377.8|82420.2|82370.2|76
1621213130000|2021-05-17 00:58:50|82424.3|82374.3|82423.6|82373.6|82432.3|82382.3|82421.7|82371.7|71
1621213140000|2021-05-17 00:59:00|82426.4|82376.4|82428.2|82378.2|82430.4|82380.4|82422.2|82372.2|72
1621213150000|2021-05-17 00:59:10|82428|82378|82410|82360|82430.3|82380.3|82400.3|82350.3|79
1621213160000|2021-05-17 00:59:20|82410.7|82360.7|82422.5|82372.5|82453.4|82378.6|82406.3|82325.9|78
1621213170000|2021-05-17 00:59:30|82425|82375|82419|82369|82428.8|82378.8|82399.9|82349.9|74
1621213180000|2021-05-17 00:59:40|82413.3|82363.3|82418.4|82368.4|82419.3|82369.3|82404.6|82354.6|74
1621213190000|2021-05-17 00:59:50|82417.3|82367.3|82403.2|82353.2|82449.1|82373.9|82397.9|82317.8|69
1621213200000|2021-05-17 01:00:00|82404.6|82354.6|82425.1|82375.1|82471.6|82379.2|82397.3|82321.6|69
1621213210000|2021-05-17 01:00:10|82425.2|82375.2|82434.4|82384.4|82437.6|82387.6|82420.2|82370.2|61
1621213220000|2021-05-17 01:00:20|82434.2|82384.2|82461.2|82411.2|82467.1|82417.1|82422.3|82372.3|75
1621213230000|2021-05-17 01:00:30|82466.4|82416.4|82461|82411|82470.2|82420.2|82458|82408|73
1621213240000|2021-05-17 01:00:40|82467.3|82417.3|82468.2|82418.2|82472.5|82422.5|82460.8|82410.8|70
1621213250000|2021-05-17 01:00:50|82468|82418|82470.7|82420.7|82477.7|82427.7|82462.4|82412.4|70
1621213260000|2021-05-17 01:01:00|82474|82424|82463|82413|82474.9|82424.9|82460.6|82410.6|75
1621213270000|2021-05-17 01:01:10|82463.2|82413.2|82463.4|82413.4|82465.2|82415.2|82459.1|82409.1|69
1621213280000|2021-05-17 01:01:20|82461.9|82411.9|82462.1|82412.1|82467.1|82417.1|82455.6|82405.6|73
1621213290000|2021-05-17 01:01:30|82463.4|82413.4|82454.8|82404.8|82463.4|82413.4|82454|82404|77
1621213300000|2021-05-17 01:01:40|82455|82405|82450.9|82400.9|82457.3|82407.3|82446.7|82396.7|72
1621213310000|2021-05-17 01:01:50|82452|82402|82450|82400|82455.1|82405.1|82448.3|82398.3|67
1621213320000|2021-05-17 01:02:00|82449.6|82399.6|82450.9|82400.9|82454.4|82404.4|82448.2|82398.2|64
1621213330000|2021-05-17 01:02:10|82450.6|82400.6|82437.6|82387.6|82453.3|82403.3|82436|82386|66
1621213340000|2021-05-17 01:02:20|82436.9|82386.9|82443.6|82393.6|82443.9|82393.9|82435.4|82385.4|64
1621213350000|2021-05-17 01:02:30|82443.5|82393.5|82445.7|82395.7|82448.7|82398.7|82442.3|82392.3|48
1621213360000|2021-05-17 01:02:40|82434|82384|82448|82398|82449|82399|82433.6|82383.6|75
1621213370000|2021-05-17 01:02:50|82444.7|82394.7|82446|82396|82454.8|82404.8|82441.7|82391.7|74
1621213380000|2021-05-17 01:03:00|82446.9|82396.9|82447.9|82397.9|82455.8|82405.8|82442.7|82392.7|72
1621213390000|2021-05-17 01:03:10|82454.8|82404.8|82456|82406|82466.8|82416.8|82453.5|82403.5|67
1621213400000|2021-05-17 01:03:20|82455.4|82405.4|82455|82405|82458.1|82408.1|82451.5|82401.5|70
1621213410000|2021-05-17 01:03:30|82455.3|82405.3|82450|82400|82455.5|82405.5|82449.3|82399.3|61
1621213420000|2021-05-17 01:03:40|82451.5|82401.5|82451|82401|82454.2|82404.2|82445.9|82395.9|55
1621213430000|2021-05-17 01:03:50|82449.8|82399.8|82446.4|82396.4|82452.5|82402.5|82446|82396|61
1621213440000|2021-05-17 01:04:00|82447.2|82397.2|82446.2|82396.2|82449.3|82399.3|82443|82393|64
1621213450000|2021-05-17 01:04:10|82445.2|82395.2|82441.9|82391.9|82445.2|82395.2|82437.7|82387.7|63
1621213460000|2021-05-17 01:04:20|82442|82392|82446.8|82396.8|82448.7|82398.7|82441.3|82391.3|49
1621213470000|2021-05-17 01:04:30|82447|82397|82445.2|82395.2|82448.2|82398.2|82444.6|82394.6|47
1621213480000|2021-05-17 01:04:40|82445.6|82395.6|82445.9|82395.9|82446.9|82396.9|82442.9|82392.9|35
1621213490000|2021-05-17 01:04:50|82445.8|82395.8|82447|82397|82448|82398|82444|82394|35
1621213500000|2021-05-17 01:05:00|82449.5|82399.5|82445.8|82395.8|82453.8|82403.8|82442.1|82392.1|64
1621213510000|2021-05-17 01:05:10|82445.7|82395.7|82442.4|82392.4|82450.3|82400.3|82440|82390|52
1621213520000|2021-05-17 01:05:20|82442.2|82392.2|82441.1|82391.1|82447.5|82397.5|82438.8|82388.8|41
1621213530000|2021-05-17 01:05:30|82441.8|82391.8|82445.1|82395.1|82446.5|82396.5|82441.8|82391.8|35
1621213540000|2021-05-17 01:05:40|82445.4|82395.4|82446|82396|82449.2|82399.2|82444.5|82394.5|37
1621213550000|2021-05-17 01:05:50|82445.8|82395.8|82447.7|82397.7|82448.3|82398.3|82445|82395|34
1621213560000|2021-05-17 01:06:00|82446.8|82396.8|82444.2|82394.2|82451|82401|82441.3|82391.3|43
1621213570000|2021-05-17 01:06:10|82442.6|82392.6|82446.8|82396.8|82451.2|82401.2|82442.5|82392.5|36
1621213580000|2021-05-17 01:06:20|82442.8|82392.8|82446.9|82396.9|82448|82398|82440.6|82390.6|37
1621213590000|2021-05-17 01:06:30|82446.6|82396.6|82444|82394|82446.7|82396.7|82444|82394|35
1621213600000|2021-05-17 01:06:40|82444.1|82394.1|82444.4|82394.4|82446|82396|82439.7|82389.7|64
1621213610000|2021-05-17 01:06:50|82444.7|82394.7|82445.9|82395.9|82446.7|82396.7|82443.2|82393.2|45
1621213620000|2021-05-17 01:07:00|82445.8|82395.8|82443.5|82393.5|82446.7|82396.7|82439.5|82389.5|58
1621213630000|2021-05-17 01:07:10|82443.6|82393.6|82436|82386|82443.8|82393.8|82435.5|82385.5|59
1621213640000|2021-05-17 01:07:20|82434.9|82384.9|82437.1|82387.1|82437.5|82387.5|82434.1|82384.1|52
1621213650000|2021-05-17 01:07:30|82437.2|82387.2|82436.5|82386.5|82438.7|82388.7|82435|82385|35
1621213660000|2021-05-17 01:07:40|82437.4|82387.4|82442.5|82392.5|82446.7|82396.7|82436|82386|57
1621213670000|2021-05-17 01:07:50|82442.8|82392.8|82444.3|82394.3|82445.3|82395.3|82441.8|82391.8|48
1621213680000|2021-05-17 01:08:00|82444.2|82394.2|82443.6|82393.6|82445.1|82395.1|82440|82390|51
1621213690000|2021-05-17 01:08:10|82442.3|82392.3|82430.5|82380.5|82443.4|82393.4|82423.3|82373.3|56
1621213700000|2021-05-17 01:08:20|82430.1|82380.1|82448.6|82398.6|82448.6|82398.6|82422.6|82372.6|66
1621213710000|2021-05-17 01:08:30|82450.4|82400.4|82439.7|82389.7|82450.8|82400.8|82427.9|82377.9|71
1621213720000|2021-05-17 01:08:40|82439.8|82389.8|82440.3|82390.3|82442.3|82392.3|82439.4|82389.4|45
1621213730000|2021-05-17 01:08:50|82439.8|82389.8|82453.4|82403.4|82453.7|82403.7|82432.8|82382.8|46
1621213740000|2021-05-17 01:09:00|82455.5|82405.5|82456.3|82406.3|82457.2|82407.2|82453.4|82403.4|22
1621213750000|2021-05-17 01:09:10|82456.2|82406.2|82451.3|82401.3|82456.5|82406.5|82448|82398|19
1621213760000|2021-05-17 01:09:20|82452.1|82402.1|82453.7|82403.7|82454.4|82404.4|82452.1|82402.1|27
1621213770000|2021-05-17 01:09:30|82453.5|82403.5|82450.4|82400.4|82456.6|82406.6|82450.2|82400.2|32
1621213780000|2021-05-17 01:09:40|82451.1|82401.1|82450.4|82400.4|82456.2|82406.2|82443.2|82393.2|48
1621213790000|2021-05-17 01:09:50|82449|82399|82443.6|82393.6|82449.4|82399.4|82439|82389|64
1621213800000|2021-05-17 01:10:00|82443.1|82393.1|82436.3|82386.3|82445.4|82395.4|82434|82384|61
1621213810000|2021-05-17 01:10:10|82436.2|82386.2|82438.2|82388.2|82438.2|82388.2|82433.4|82383.4|65
1621213820000|2021-05-17 01:10:20|82437.4|82387.4|82432.6|82382.6|82438.9|82388.9|82431.3|82381.3|67
1621213830000|2021-05-17 01:10:30|82431.6|82381.6|82433.3|82383.3|82444.1|82394.1|82431.6|82381.6|59
1621213840000|2021-05-17 01:10:40|82436.2|82386.2|82440|82390|82440|82390|82429.6|82379.6|59
1621213850000|2021-05-17 01:10:50|82442.9|82392.9|82434.6|82384.6|82442.9|82392.9|82429.8|82379.8|35
1621213860000|2021-05-17 01:11:00|82433.3|82383.3|82433.3|82383.3|82435.8|82385.8|82398.4|82348.4|68
1621213870000|2021-05-17 01:11:10|82428.6|82378.6|82432.6|82382.6|82433.5|82383.5|82425.5|82375.5|41
1621213880000|2021-05-17 01:11:20|82433.4|82383.4|82432.3|82382.3|82436.1|82386.1|82431.7|82381.7|27
1621213890000|2021-05-17 01:11:30|82436.4|82386.4|82392.4|82342.4|82440.7|82390.7|82390.9|82340.9|67
1621213900000|2021-05-17 01:11:40|82387.5|82337.5|82420.5|82370.5|82434.2|82384.2|82384.4|82334.4|67
1621213910000|2021-05-17 01:11:50|82420.4|82370.4|82417|82367|82420.4|82370.4|82417|82367|37
1621213920000|2021-05-17 01:12:00|82416.9|82366.9|82413.5|82363.5|82416.9|82366.9|82412.8|82362.8|36
1621213930000|2021-05-17 01:12:10|82413.8|82363.8|82418.9|82368.9|82419.9|82369.9|82412.4|82362.4|44
1621213940000|2021-05-17 01:12:20|82419.3|82369.3|82419.1|82369.1|82421.2|82371.2|82417.3|82367.3|40
1621213950000|2021-05-17 01:12:30|82419.7|82369.7|82428.2|82378.2|82431|82381|82418.8|82368.8|47
1621213960000|2021-05-17 01:12:40|82429.8|82379.8|82425.6|82375.6|82430|82380|82424.6|82374.6|26
1621213970000|2021-05-17 01:12:50|82425.7|82375.7|82427.3|82377.3|82427.3|82377.3|82425.3|82375.3|24
1621213980000|2021-05-17 01:13:00|82425.4|82375.4|82427.5|82377.5|82428.1|82378.1|82424.9|82374.9|40
1621213990000|2021-05-17 01:13:10|82426.9|82376.9|82427.1|82377.1|82428.5|82378.5|82425|82375|39
1621214000000|2021-05-17 01:13:20|82427.4|82377.4|82430.3|82380.3|82431.5|82381.5|82425.1|82375.1|32
1621214010000|2021-05-17 01:13:30|82431.4|82381.4|82429.4|82379.4|82432.2|82382.2|82428.4|82378.4|49
1621214020000|2021-05-17 01:13:40|82429.3|82379.3|82424.4|82374.4|82431.6|82381.6|82423.6|82373.6|45
1621214030000|2021-05-17 01:13:50|82424.5|82374.5|82424.3|82374.3|82424.9|82374.9|82423.4|82373.4|27
1621214040000|2021-05-17 01:14:00|82424.9|82374.9|82421.3|82371.3|82425|82375|82420.5|82370.5|17
1621214050000|2021-05-17 01:14:10|82421.2|82371.2|82419.4|82369.4|82421.2|82371.2|82418.6|82368.6|21
1621214060000|2021-05-17 01:14:20|82419.7|82369.7|82420|82370|82422.1|82372.1|82419.4|82369.4|33
1621214070000|2021-05-17 01:14:30|82420.2|82370.2|82421|82371|82425.2|82375.2|82419.2|82369.2|53
1621214080000|2021-05-17 01:14:40|82420.1|82370.1|82422.5|82372.5|82423.2|82373.2|82420.1|82370.1|31
1621214090000|2021-05-17 01:14:50|82422.8|82372.8|82419.9|82369.9|82424.4|82374.4|82419.2|82369.2|44
1621214100000|2021-05-17 01:15:00|82418.9|82368.9|82419.9|82369.9|82421.1|82371.1|82416.7|82366.7|41
1621214110000|2021-05-17 01:15:10|82420.2|82370.2|82421.9|82371.9|82425.1|82375.1|82419.8|82369.8|45
1621214120000|2021-05-17 01:15:20|82421.8|82371.8|82423.1|82373.1|82423.1|82373.1|82419.3|82369.3|33
1621214130000|2021-05-17 01:15:30|82422.7|82372.7|82419.7|82369.7|82422.8|82372.8|82418.6|82368.6|30
1621214140000|2021-05-17 01:15:40|82419|82369|82445.8|82395.8|82448.1|82398.1|82417.4|82367.4|33
1621214150000|2021-05-17 01:15:50|82448.7|82398.7|82445.6|82395.6|82448.7|82398.7|82442.2|82392.2|46
1621214160000|2021-05-17 01:16:00|82445.5|82395.5|82449|82399|82449|82399|82444.4|82394.4|43
1621214170000|2021-05-17 01:16:10|82448.9|82398.9|82449.4|82399.4|82449.8|82399.8|82447.1|82397.1|43
1621214180000|2021-05-17 01:16:20|82449.5|82399.5|82450.7|82400.7|82452.3|82402.3|82448.9|82398.9|27
1621214190000|2021-05-17 01:16:30|82451|82401|82451.9|82401.9|82454.1|82404.1|82450.4|82400.4|39
1621214200000|2021-05-17 01:16:40|82451.4|82401.4|82449.8|82399.8|82454.6|82404.6|82448.7|82398.7|51
1621214210000|2021-05-17 01:16:50|82450.1|82400.1|82457|82407|82460|82410|82450.1|82400.1|57
1621214220000|2021-05-17 01:17:00|82457.6|82407.6|82457.1|82407.1|82458.3|82408.3|82454.5|82404.5|53
1621214230000|2021-05-17 01:17:10|82457.4|82407.4|82450.8|82400.8|82457.4|82407.4|82450.8|82400.8|44
1621214240000|2021-05-17 01:17:20|82450.7|82400.7|82454|82404|82457.7|82407.7|82445.6|82395.6|60
1621214250000|2021-05-17 01:17:30|82451.6|82401.6|82453.7|82403.7|82454.8|82404.8|82448|82398|50
1621214260000|2021-05-17 01:17:40|82454|82404|82451.8|82401.8|82454.1|82404.1|82449.9|82399.9|44
1621214270000|2021-05-17 01:17:50|82449.1|82399.1|82449.3|82399.3|82450.8|82400.8|82446|82396|58
1621214280000|2021-05-17 01:18:00|82449.4|82399.4|82453.1|82403.1|82454.7|82404.7|82448.9|82398.9|44
1621214290000|2021-05-17 01:18:10|82453|82403|82454.6|82404.6|82454.9|82404.9|82452.8|82402.8|31
1621214300000|2021-05-17 01:18:20|82454.5|82404.5|82451.7|82401.7|82455.2|82405.2|82451.4|82401.4|42
1621214310000|2021-05-17 01:18:30|82451.9|82401.9|82454.1|82404.1|82455.1|82405.1|82451.9|82401.9|49
1621214320000|2021-05-17 01:18:40|82453.8|82403.8|82453.9|82403.9|82455.7|82405.7|82453.3|82403.3|41
1621214330000|2021-05-17 01:18:50|82453.5|82403.5|82454.7|82404.7|82454.8|82404.8|82453.5|82403.5|25
1621214340000|2021-05-17 01:19:00|82454.6|82404.6|82456.2|82406.2|82456.8|82406.8|82453.8|82403.8|32
1621214350000|2021-05-17 01:19:10|82456|82406|82457.6|82407.6|82457.6|82407.6|82455|82405|33
1621214360000|2021-05-17 01:19:20|82457.7|82407.7|82456|82406|82459.4|82409.4|82455.3|82405.3|28
1621214370000|2021-05-17 01:19:30|82455.8|82405.8|82459.3|82409.3|82465.7|82415.7|82455.1|82405.1|37
1621214380000|2021-05-17 01:19:40|82456.3|82406.3|82456.7|82406.7|82458.5|82408.5|82455.9|82405.9|23
1621214390000|2021-05-17 01:19:50|82457.1|82407.1|82449.5|82399.5|82457.1|82407.1|82448.9|82398.9|49
1621214400000|2021-05-17 01:20:00|82450.6|82400.6|82444.8|82394.8|82452.6|82402.6|82443.8|82393.8|53
1621214410000|2021-05-17 01:20:10|82444.7|82394.7|82447.5|82397.5|82449.5|82399.5|82444.1|82394.1|40
1621214420000|2021-05-17 01:20:20|82447.4|82397.4|82448.1|82398.1|82449.8|82399.8|82445.1|82395.1|49
1621214430000|2021-05-17 01:20:30|82448.5|82398.5|82449.1|82399.1|82449.4|82399.4|82448|82398|33
1621214440000|2021-05-17 01:20:40|82449|82399|82448.9|82398.9|82449.1|82399.1|82447.5|82397.5|17
1621214450000|2021-05-17 01:20:50|82448.6|82398.6|82447.2|82397.2|82450|82400|82443.8|82393.8|43
1621214460000|2021-05-17 01:21:00|82445.8|82395.8|82447|82397|82449.6|82399.6|82445.8|82395.8|48
1621214470000|2021-05-17 01:21:10|82446.8|82396.8|82447.5|82397.5|82448.1|82398.1|82446.8|82396.8|26
1621214480000|2021-05-17 01:21:20|82448.4|82398.4|82448.2|82398.2|82448.6|82398.6|82447.9|82397.9|32
1621214490000|2021-05-17 01:21:30|82448.4|82398.4|82448.5|82398.5|82449|82399|82446.2|82396.2|35
1621214500000|2021-05-17 01:21:40|82448.6|82398.6|82446.7|82396.7|82448.7|82398.7|82441.3|82391.3|49
1621214510000|2021-05-17 01:21:50|82447.7|82397.7|82445.8|82395.8|82448.4|82398.4|82443|82393|42
1621214520000|2021-05-17 01:22:00|82445.9|82395.9|82448.9|82398.9|82449.2|82399.2|82445.6|82395.6|43
1621214530000|2021-05-17 01:22:10|82449|82399|82447.1|82397.1|82450.8|82400.8|82446.2|82396.2|46
1621214540000|2021-05-17 01:22:20|82448.7|82398.7|82443.1|82393.1|82448.9|82398.9|82443.1|82393.1|49
1621214550000|2021-05-17 01:22:30|82443.2|82393.2|82443.4|82393.4|82443.8|82393.8|82440.4|82390.4|50
1621214560000|2021-05-17 01:22:40|82443.3|82393.3|82446.7|82396.7|82446.8|82396.8|82442.7|82392.7|41
1621214570000|2021-05-17 01:22:50|82446.5|82396.5|82447|82397|82448|82398|82446|82396|31
1621214580000|2021-05-17 01:23:00|82446.8|82396.8|82446|82396|82447.5|82397.5|82444.6|82394.6|34
1621214590000|2021-05-17 01:23:10|82445.9|82395.9|82443.5|82393.5|82448.6|82398.6|82441.4|82391.4|43
1621214600000|2021-05-17 01:23:20|82443.7|82393.7|82442.6|82392.6|82444.9|82394.9|82440.4|82390.4|41
1621214610000|2021-05-17 01:23:30|82442.5|82392.5|82446|82396|82446.6|82396.6|82442.5|82392.5|32
1621214620000|2021-05-17 01:23:40|82445.8|82395.8|82446.1|82396.1|82447.4|82397.4|82444.6|82394.6|42
1621214630000|2021-05-17 01:23:50|82446.6|82396.6|82447.2|82397.2|82447.2|82397.2|82446|82396|27
1621214640000|2021-05-17 01:24:00|82447.1|82397.1|82445.3|82395.3|82447.1|82397.1|82442.7|82392.7|36
1621214650000|2021-05-17 01:24:10|82445|82395|82443.4|82393.4|82445|82395|82441.1|82391.1|42
1621214660000|2021-05-17 01:24:20|82443.1|82393.1|82444.1|82394.1|82444.6|82394.6|82442.8|82392.8|37
1621214670000|2021-05-17 01:24:30|82444.2|82394.2|82446.2|82396.2|82446.7|82396.7|82439|82389|49
1621214680000|2021-05-17 01:24:40|82445.8|82395.8|82443.2|82393.2|82446.7|82396.7|82442.4|82392.4|46
1621214690000|2021-05-17 01:24:50|82443.4|82393.4|82443.6|82393.6|82445.6|82395.6|82443.3|82393.3|36
1621214700000|2021-05-17 01:25:00|82443.7|82393.7|82440.6|82390.6|82443.7|82393.7|82437.5|82387.5|38
1621214710000|2021-05-17 01:25:10|82440.8|82390.8|82435.4|82385.4|82443|82393|82429.3|82379.3|48
1621214720000|2021-05-17 01:25:20|82435.5|82385.5|82436.4|82386.4|82436.5|82386.5|82435.5|82385.5|25
1621214730000|2021-05-17 01:25:30|82436|82386|82428.5|82378.5|82436.5|82386.5|82426.4|82376.4|47
1621214740000|2021-05-17 01:25:40|82428.4|82378.4|82429.9|82379.9|82431.8|82381.8|82425|82375|61
1621214750000|2021-05-17 01:25:50|82429.6|82379.6|82433.4|82383.4|82435.7|82385.7|82429.6|82379.6|52
1621214760000|2021-05-17 01:26:00|82433.7|82383.7|82432.8|82382.8|82435.1|82385.1|82432.3|82382.3|65
1621214770000|2021-05-17 01:26:10|82432.9|82382.9|82427|82377|82435.7|82385.7|82423.7|82373.7|56
1621214780000|2021-05-17 01:26:20|82427.1|82377.1|82430.5|82380.5|82432.7|82382.7|82425.2|82375.2|46
1621214790000|2021-05-17 01:26:30|82431.3|82381.3|82430.6|82380.6|82432|82382|82429.8|82379.8|31
1621214800000|2021-05-17 01:26:40|82430.8|82380.8|82428.3|82378.3|82432.4|82382.4|82427.8|82377.8|38
1621214810000|2021-05-17 01:26:50|82428.6|82378.6|82432.3|82382.3|82432.4|82382.4|82428.6|82378.6|26
1621214820000|2021-05-17 01:27:00|82432.2|82382.2|82424.3|82374.3|82432.3|82382.3|82416.7|82366.7|28
1621214830000|2021-05-17 01:27:10|82424.4|82374.4|82424|82374|82424.4|82374.4|82418.6|82368.6|20
1621214840000|2021-05-17 01:27:20|82424.4|82374.4|82429|82379|82429.8|82379.8|82423.3|82373.3|23
1621214850000|2021-05-17 01:27:30|82429.4|82379.4|82429.5|82379.5|82432.2|82382.2|82428.6|82378.6|17
1621214860000|2021-05-17 01:27:40|82429.9|82379.9|82440|82390|82451.3|82401.3|82429.9|82379.9|64
1621214870000|2021-05-17 01:27:50|82439.9|82389.9|82441.1|82391.1|82442.6|82392.6|82437|82387|57
1621214880000|2021-05-17 01:28:00|82441.4|82391.4|82433.2|82383.2|82441.4|82391.4|82431.9|82381.9|58
1621214890000|2021-05-17 01:28:10|82431|82381|82433.6|82383.6|82434.5|82384.5|82430.8|82380.8|23
1621214900000|2021-05-17 01:28:20|82434.2|82384.2|82431.1|82381.1|82434.4|82384.4|82431|82381|17
1621214910000|2021-05-17 01:28:30|82431|82381|82432.7|82382.7|82432.7|82382.7|82430.7|82380.7|16
1621214920000|2021-05-17 01:28:40|82432.5|82382.5|82427.2|82377.2|82433|82383|82426.1|82376.1|33
1621214930000|2021-05-17 01:28:50|82426.9|82376.9|82424.2|82374.2|82427.1|82377.1|82424.2|82374.2|29
1621214940000|2021-05-17 01:29:00|82424.1|82374.1|82423.8|82373.8|82425.1|82375.1|82423|82373|24
1621214950000|2021-05-17 01:29:10|82423.7|82373.7|82431.2|82381.2|82431.2|82381.2|82423.6|82373.6|39
1621214960000|2021-05-17 01:29:20|82430.5|82380.5|82430.5|82380.5|82432|82382|82430|82380|32
1621214970000|2021-05-17 01:29:30|82430.2|82380.2|82428.2|82378.2|82431.3|82381.3|82427.3|82377.3|36
1621214980000|2021-05-17 01:29:40|82428.3|82378.3|82425.7|82375.7|82428.8|82378.8|82425|82375|42
1621214990000|2021-05-17 01:29:50|82426|82376|82430.1|82380.1|82430.2|82380.2|82425.8|82375.8|53
1621215000000|2021-05-17 01:30:00|82429.7|82379.7|82426.1|82376.1|82429.7|82379.7|82424.7|82374.7|39
1621215010000|2021-05-17 01:30:10|82426.3|82376.3|82423.6|82373.6|82426.3|82376.3|82421.7|82371.7|35
1621215020000|2021-05-17 01:30:20|82424|82374|82425.6|82375.6|82425.7|82375.7|82423.2|82373.2|29
1621215030000|2021-05-17 01:30:30|82425.5|82375.5|82427.6|82377.6|82427.7|82377.7|82424.6|82374.6|34
1621215040000|2021-05-17 01:30:40|82426.6|82376.6|82426.9|82376.9|82430.2|82380.2|82425.9|82375.9|29
1621215050000|2021-05-17 01:30:50|82428.7|82378.7|82427.4|82377.4|82430.5|82380.5|82425.5|82375.5|46
1621215060000|2021-05-17 01:31:00|82426.8|82376.8|82424.1|82374.1|82430.3|82380.3|82422.7|82372.7|42
1621215070000|2021-05-17 01:31:10|82422.9|82372.9|82428.4|82378.4|82429.3|82379.3|82422.8|82372.8|44
1621215080000|2021-05-17 01:31:20|82427.6|82377.6|82428.8|82378.8|82429.6|82379.6|82427.6|82377.6|25
1621215090000|2021-05-17 01:31:30|82429.6|82379.6|82429.9|82379.9|82431|82381|82426.7|82376.7|38
1621215100000|2021-05-17 01:31:40|82430|82380|82429.7|82379.7|82430.3|82380.3|82429.5|82379.5|29
1621215110000|2021-05-17 01:31:50|82429.8|82379.8|82426|82376|82430.6|82380.6|82425.5|82375.5|31
1621215120000|2021-05-17 01:32:00|82425.5|82375.5|82422.9|82372.9|82425.5|82375.5|82422.3|82372.3|38
1621215130000|2021-05-17 01:32:10|82423.4|82373.4|82422.2|82372.2|82423.4|82373.4|82421.5|82371.5|27
1621215140000|2021-05-17 01:32:20|82421.6|82371.6|82421.2|82371.2|82422.8|82372.8|82420.7|82370.7|29
1621215150000|2021-05-17 01:32:30|82421|82371|82422.2|82372.2|82422.2|82372.2|82420.6|82370.6|22
1621215160000|2021-05-17 01:32:40|82422|82372|82417.7|82367.7|82422.5|82372.5|82417.5|82367.5|25
1621215170000|2021-05-17 01:32:50|82418.3|82368.3|82424.3|82374.3|82424.3|82374.3|82418.3|82368.3|27
1621215180000|2021-05-17 01:33:00|82425.5|82375.5|82421.4|82371.4|82425.5|82375.5|82421.4|82371.4|36
1621215190000|2021-05-17 01:33:10|82421.5|82371.5|82421.3|82371.3|82423.6|82373.6|82421.2|82371.2|35
1621215200000|2021-05-17 01:33:20|82421.2|82371.2|82422.9|82372.9|82424.8|82374.8|82421.1|82371.1|37
1621215210000|2021-05-17 01:33:30|82422.1|82372.1|82422.1|82372.1|82422.9|82372.9|82421.7|82371.7|33
1621215220000|2021-05-17 01:33:40|82422.3|82372.3|82420|82370|82423.1|82373.1|82418|82368|40
1621215230000|2021-05-17 01:33:50|82419.5|82369.5|82419.2|82369.2|82423.5|82373.5|82419.2|82369.2|39
1621215240000|2021-05-17 01:34:00|82418.8|82368.8|82419.4|82369.4|82421.2|82371.2|82417.4|82367.4|42
1621215250000|2021-05-17 01:34:10|82419.5|82369.5|82418.6|82368.6|82420.2|82370.2|82416.1|82366.1|46
1621215260000|2021-05-17 01:34:20|82418.1|82368.1|82417.6|82367.6|82418.5|82368.5|82416.6|82366.6|30
1621215270000|2021-05-17 01:34:30|82417.5|82367.5|82416.7|82366.7|82418.2|82368.2|82415.3|82365.3|44
1621215280000|2021-05-17 01:34:40|82417.2|82367.2|82416.5|82366.5|82417.7|82367.7|82414.4|82364.4|24
1621215290000|2021-05-17 01:34:50|82416.7|82366.7|82419.5|82369.5|82419.7|82369.7|82415|82365|15
1621215300000|2021-05-17 01:35:00|82419.9|82369.9|82418.3|82368.3|82421.4|82371.4|82418|82368|31
1621215310000|2021-05-17 01:35:10|82416.8|82366.8|82421.2|82371.2|82422.1|82372.1|82416.8|82366.8|37
1621215320000|2021-05-17 01:35:20|82420.8|82370.8|82421.1|82371.1|82422.3|82372.3|82420.6|82370.6|33
1621215330000|2021-05-17 01:35:30|82420.9|82370.9|82422|82372|82422.1|82372.1|82420.3|82370.3|30
1621215340000|2021-05-17 01:35:40|82421.5|82371.5|82421.7|82371.7|82424|82374|82419.4|82369.4|47
1621215350000|2021-05-17 01:35:50|82421.8|82371.8|82423.2|82373.2|82425.8|82375.8|82421.8|82371.8|64
1621215360000|2021-05-17 01:36:00|82423.8|82373.8|82424.1|82374.1|82425.6|82375.6|82423.5|82373.5|45
1621215370000|2021-05-17 01:36:10|82424|82374|82406.5|82356.5|82424.1|82374.1|82405.3|82355.3|66
1621215380000|2021-05-17 01:36:20|82405.7|82355.7|82405.4|82355.4|82407.4|82357.4|82405.2|82355.2|57
1621215390000|2021-05-17 01:36:30|82405.2|82355.2|82415.2|82365.2|82415.2|82365.2|82404.2|82354.2|58
1621215400000|2021-05-17 01:36:40|82416.1|82366.1|82441.3|82391.3|82444.4|82394.4|82416.1|82366.1|72
1621215410000|2021-05-17 01:36:50|82440.9|82390.9|82439|82389|82443.9|82393.9|82436.4|82386.4|75
1621215420000|2021-05-17 01:37:00|82439.2|82389.2|82439.2|82389.2|82440.9|82390.9|82436.1|82386.1|48
1621215430000|2021-05-17 01:37:10|82439.1|82389.1|82431.9|82381.9|82442|82392|82430.6|82380.6|66
1621215440000|2021-05-17 01:37:20|82430.4|82380.4|82424.3|82374.3|82432|82382|82424.3|82374.3|39
1621215450000|2021-05-17 01:37:30|82424.4|82374.4|82424.3|82374.3|82437.4|82387.4|82415.2|82365.2|55
1621215460000|2021-05-17 01:37:40|82424.8|82374.8|82434.4|82384.4|82436.8|82386.8|82423.6|82373.6|47
1621215470000|2021-05-17 01:37:50|82435.1|82385.1|82437.3|82387.3|82439.4|82389.4|82435|82385|42
1621215480000|2021-05-17 01:38:00|82437.2|82387.2|82424.7|82374.7|82439.1|82389.1|82423.9|82373.9|57
1621215490000|2021-05-17 01:38:10|82426.7|82376.7|82397.5|82347.5|82426.7|82376.7|82391.2|82341.2|77
1621215500000|2021-05-17 01:38:20|82396.8|82346.8|82399.5|82349.5|82400.1|82350.1|82394.6|82344.6|61
1621215510000|2021-05-17 01:38:30|82399.3|82349.3|82390.6|82340.6|82401.5|82351.5|82386.8|82336.8|58
1621215520000|2021-05-17 01:38:40|82391.1|82341.1|82387.7|82337.7|82392.8|82342.8|82385|82335|74
1621215530000|2021-05-17 01:38:50|82387|82337|82385.5|82335.5|82389.6|82339.6|82384|82334|78
1621215540000|2021-05-17 01:39:00|82384.8|82334.8|82389.6|82339.6|82390.8|82340.8|82383.2|82333.2|77
1621215550000|2021-05-17 01:39:10|82389.1|82339.1|82389.5|82339.5|82392.5|82342.5|82384.4|82334.4|75
1621215560000|2021-05-17 01:39:20|82389.3|82339.3|82384.8|82334.8|82392.2|82342.2|82383.5|82333.5|78
1621215570000|2021-05-17 01:39:30|82384.9|82334.9|82382.5|82332.5|82387.6|82337.6|82382.5|82332.5|77
1621215580000|2021-05-17 01:39:40|82383.6|82333.6|82385.6|82335.6|82387.4|82337.4|82381.7|82331.7|71
1621215590000|2021-05-17 01:39:50|82382.3|82332.3|82382.8|82332.8|82386|82336|82380.2|82330.2|78
1621215600000|2021-05-17 01:40:00|82383.9|82333.9|82384.8|82334.8|82386.5|82336.5|82379.4|82329.4|57
1621215610000|2021-05-17 01:40:10|82384.2|82334.2|82387.7|82337.7|82390.9|82340.9|82382.8|82332.8|46
1621215620000|2021-05-17 01:40:20|82387.5|82337.5|82386.7|82336.7|82389.5|82339.5|82386.7|82336.7|22
1621215630000|2021-05-17 01:40:30|82386.1|82336.1|82387.6|82337.6|82388.6|82338.6|82386.1|82336.1|41
1621215640000|2021-05-17 01:40:40|82387.7|82337.7|82386.9|82336.9|82387.7|82337.7|82386.3|82336.3|39
1621215650000|2021-05-17 01:40:50|82386.8|82336.8|82388.2|82338.2|82391.2|82341.2|82385.5|82335.5|39
1621215660000|2021-05-17 01:41:00|82388|82338|82387.8|82337.8|82388.8|82338.8|82386.7|82336.7|26
1621215670000|2021-05-17 01:41:10|82388.1|82338.1|82385.5|82335.5|82390.4|82340.4|82381.4|82331.4|43
1621215680000|2021-05-17 01:41:20|82383|82333|82379.9|82329.9|82384.7|82334.7|82375.7|82325.7|68
1621215690000|2021-05-17 01:41:30|82380.2|82330.2|82380.3|82330.3|82383.5|82333.5|82376.1|82326.1|74
1621215700000|2021-05-17 01:41:40|82379|82329|82381.5|82331.5|82385.5|82335.5|82378.7|82328.7|75
1621215710000|2021-05-17 01:41:50|82380.3|82330.3|82385.2|82335.2|82387.7|82337.7|82379.2|82329.2|74
1621215720000|2021-05-17 01:42:00|82385.3|82335.3|82382.8|82332.8|82388.8|82338.8|82381.2|82331.2|64
1621215730000|2021-05-17 01:42:10|82384.4|82334.4|82386.3|82336.3|82389.1|82339.1|82382.3|82332.3|70
1621215740000|2021-05-17 01:42:20|82385.9|82335.9|82383.9|82333.9|82390.3|82340.3|82381.1|82331.1|77
1621215750000|2021-05-17 01:42:30|82384.9|82334.9|82386.2|82336.2|82389.9|82339.9|82381.3|82331.3|65
1621215760000|2021-05-17 01:42:40|82385.6|82335.6|82390|82340|82393.7|82343.7|82384.6|82334.6|67
1621215770000|2021-05-17 01:42:50|82390.1|82340.1|82388.8|82338.8|82392.7|82342.7|82386.8|82336.8|74
1621215780000|2021-05-17 01:43:00|82388.7|82338.7|82391|82341|82392.6|82342.6|82383.8|82333.8|74
1621215790000|2021-05-17 01:43:10|82391.2|82341.2|82387.9|82337.9|82391.2|82341.2|82382.1|82332.1|72
1621215800000|2021-05-17 01:43:20|82385.6|82335.6|82389|82339|82390.1|82340.1|82384|82334|55
1621215810000|2021-05-17 01:43:30|82387.3|82337.3|82384.7|82334.7|82391.7|82341.7|82381.8|82331.8|71
1621215820000|2021-05-17 01:43:40|82385.7|82335.7|82388|82338|82388|82338|82381.8|82331.8|45
1621215830000|2021-05-17 01:43:50|82388.3|82338.3|82388.5|82338.5|82389.7|82339.7|82385.8|82335.8|54
1621215840000|2021-05-17 01:44:00|82389.2|82339.2|82387.4|82337.4|82390.2|82340.2|82385.6|82335.6|56
1621215850000|2021-05-17 01:44:10|82387.9|82337.9|82386.9|82336.9|82390.9|82340.9|82385.9|82335.9|64
1621215860000|2021-05-17 01:44:20|82387.7|82337.7|82387.6|82337.6|82389.9|82339.9|82386|82336|51
1621215870000|2021-05-17 01:44:30|82387.7|82337.7|82389.3|82339.3|82391.9|82341.9|82386.7|82336.7|39
1621215880000|2021-05-17 01:44:40|82390.5|82340.5|82390.6|82340.6|82394.4|82344.4|82390|82340|68
1621215890000|2021-05-17 01:44:50|82391.1|82341.1|82394.6|82344.6|82395.7|82345.7|82388.6|82338.6|56
1621215900000|2021-05-17 01:45:00|82394.4|82344.4|82394.8|82344.8|82395.9|82345.9|82391.8|82341.8|60
1621215910000|2021-05-17 01:45:10|82395.1|82345.1|82394.4|82344.4|82395.2|82345.2|82393.2|82343.2|34
1621215920000|2021-05-17 01:45:20|82393.5|82343.5|82391.6|82341.6|82397.3|82347.3|82388.8|82338.8|61
1621215930000|2021-05-17 01:45:30|82389.9|82339.9|82388.7|82338.7|82392.2|82342.2|82387.4|82337.4|67
1621215940000|2021-05-17 01:45:40|82387.8|82337.8|82387.8|82337.8|82389.9|82339.9|82384.9|82334.9|66
1621215950000|2021-05-17 01:45:50|82387.5|82337.5|82385.9|82335.9|82389.8|82339.8|82384.1|82334.1|63
1621215960000|2021-05-17 01:46:00|82383.7|82333.7|82382.2|82332.2|82387.5|82337.5|82378.6|82328.6|63
1621215970000|2021-05-17 01:46:10|82384.9|82334.9|82382.5|82332.5|82384.9|82334.9|82379.8|82329.8|36
1621215980000|2021-05-17 01:46:20|82382.3|82332.3|82378|82328|82386.1|82336.1|82378|82328|51
1621215990000|2021-05-17 01:46:30|82379.1|82329.1|82379.2|82329.2|82381.9|82331.9|82375.6|82325.6|75
1621216000000|2021-05-17 01:46:40|82377.8|82327.8|82378.8|82328.8|82382.6|82332.6|82376.5|82326.5|80
1621216010000|2021-05-17 01:46:50|82379.9|82329.9|82379.6|82329.6|82381.9|82331.9|82375.4|82325.4|76
1621216020000|2021-05-17 01:47:00|82380.5|82330.5|82379.3|82329.3|82382.3|82332.3|82375.3|82325.3|77
1621216030000|2021-05-17 01:47:10|82378.7|82328.7|82380.2|82330.2|82382.2|82332.2|82374.8|82324.8|79
1621216040000|2021-05-17 01:47:20|82380.3|82330.3|82380.2|82330.2|82383.1|82333.1|82375.3|82325.3|68
1621216050000|2021-05-17 01:47:30|82378.9|82328.9|82379.6|82329.6|82383.1|82333.1|82377.2|82327.2|64
1621216060000|2021-05-17 01:47:40|82380|82330|82380.8|82330.8|82384.4|82334.4|82378.3|82328.3|74
1621216070000|2021-05-17 01:47:50|82381.6|82331.6|82382.4|82332.4|82383.3|82333.3|82379.8|82329.8|36
1621216080000|2021-05-17 01:48:00|82380.2|82330.2|82383.4|82333.4|82384.5|82334.5|82380.2|82330.2|46
1621216090000|2021-05-17 01:48:10|82383.3|82333.3|82383.5|82333.5|82383.9|82333.9|82377.4|82327.4|71
1621216100000|2021-05-17 01:48:20|82384|82334|82384.5|82334.5|82384.8|82334.8|82383.4|82333.4|33
1621216110000|2021-05-17 01:48:30|82384.6|82334.6|82384.3|82334.3|82388.4|82338.4|82380.8|82330.8|71
1621216120000|2021-05-17 01:48:40|82385.3|82335.3|82386.1|82336.1|82387.8|82337.8|82382.2|82332.2|62
1621216130000|2021-05-17 01:48:50|82386|82336|82386.7|82336.7|82386.9|82336.9|82382|82332|45
1621216140000|2021-05-17 01:49:00|82386.8|82336.8|82385|82335|82386.8|82336.8|82381.6|82331.6|65
1621216150000|2021-05-17 01:49:10|82384.9|82334.9|82387.9|82337.9|82387.9|82337.9|82383.8|82333.8|46
1621216160000|2021-05-17 01:49:20|82388.9|82338.9|82390.2|82340.2|82390.6|82340.6|82384.8|82334.8|73
1621216170000|2021-05-17 01:49:30|82390|82340|82388.9|82338.9|82390.7|82340.7|82382.7|82332.7|51
1621216180000|2021-05-17 01:49:40|82388|82338|82390.9|82340.9|82391|82341|82382.6|82332.6|63
1621216190000|2021-05-17 01:49:50|82391|82341|82388.7|82338.7|82391.2|82341.2|82385.7|82335.7|51
1621216200000|2021-05-17 01:50:00|82388.4|82338.4|82390.7|82340.7|82391.5|82341.5|82382.5|82332.5|57
1621216210000|2021-05-17 01:50:10|82383.6|82333.6|82385.7|82335.7|82389.5|82339.5|82380.4|82330.4|72
1621216220000|2021-05-17 01:50:20|82384.2|82334.2|82387.8|82337.8|82390.2|82340.2|82383.4|82333.4|72
1621216230000|2021-05-17 01:50:30|82388.1|82338.1|82389.8|82339.8|82392.1|82342.1|82384.8|82334.8|73
1621216240000|2021-05-17 01:50:40|82389.5|82339.5|82393.3|82343.3|82394.2|82344.2|82385.8|82335.8|71
1621216250000|2021-05-17 01:50:50|82388.8|82338.8|82393.4|82343.4|82393.4|82343.4|82386.8|82336.8|73
1621216260000|2021-05-17 01:51:00|82394.6|82344.6|82400.6|82350.6|82400.7|82350.7|82388.4|82338.4|76
1621216270000|2021-05-17 01:51:10|82399.7|82349.7|82396.6|82346.6|82400.5|82350.5|82393.8|82343.8|74
1621216280000|2021-05-17 01:51:20|82396.7|82346.7|82398.8|82348.8|82399.2|82349.2|82388.8|82338.8|77
1621216290000|2021-05-17 01:51:30|82396.2|82346.2|82400.1|82350.1|82403|82353|82392.2|82342.2|74
1621216300000|2021-05-17 01:51:40|82397.9|82347.9|82399.7|82349.7|82405.1|82355.1|82395.1|82345.1|77
1621216310000|2021-05-17 01:51:50|82399.9|82349.9|82403.9|82353.9|82406.7|82356.7|82395.9|82345.9|76
1621216320000|2021-05-17 01:52:00|82405.4|82355.4|82405.1|82355.1|82406.9|82356.9|82396.9|82346.9|73
1621216330000|2021-05-17 01:52:10|82404.1|82354.1|82402.1|82352.1|82405.6|82355.6|82400.5|82350.5|47
1621216340000|2021-05-17 01:52:20|82403.7|82353.7|82404|82354|82404.7|82354.7|82397.5|82347.5|58
1621216350000|2021-05-17 01:52:30|82403.7|82353.7|82400.8|82350.8|82404.8|82354.8|82398|82348|70
1621216360000|2021-05-17 01:52:40|82399.1|82349.1|82401.8|82351.8|82404.7|82354.7|82398.5|82348.5|56
1621216370000|2021-05-17 01:52:50|82402.9|82352.9|82400.7|82350.7|82404.6|82354.6|82396.7|82346.7|69
1621216380000|2021-05-17 01:53:00|82398.3|82348.3|82400.7|82350.7|82402.7|82352.7|82395.4|82345.4|77
1621216390000|2021-05-17 01:53:10|82400.2|82350.2|82396.5|82346.5|82403.9|82353.9|82396|82346|60
1621216400000|2021-05-17 01:53:20|82397.6|82347.6|82397.9|82347.9|82402.1|82352.1|82395.4|82345.4|65
1621216410000|2021-05-17 01:53:30|82398.7|82348.7|82395.4|82345.4|82401.8|82351.8|82393.9|82343.9|74
1621216420000|2021-05-17 01:53:40|82394.8|82344.8|82398.8|82348.8|82405.4|82355.4|82394.8|82344.8|54
1621216430000|2021-05-17 01:53:50|82400.2|82350.2|82401.8|82351.8|82404.5|82354.5|82396.9|82346.9|62
1621216440000|2021-05-17 01:54:00|82402|82352|82400.9|82350.9|82405.4|82355.4|82400|82350|60
1621216450000|2021-05-17 01:54:10|82402|82352|82402.9|82352.9|82404.4|82354.4|82400.4|82350.4|57
1621216460000|2021-05-17 01:54:20|82402.4|82352.4|82402.6|82352.6|82405.5|82355.5|82399.4|82349.4|44
1621216470000|2021-05-17 01:54:30|82401.9|82351.9|82401.7|82351.7|82405.3|82355.3|82399|82349|68
1621216480000|2021-05-17 01:54:40|82400.8|82350.8|82403.5|82353.5|82407.1|82357.1|82400.2|82350.2|35
1621216490000|2021-05-17 01:54:50|82406.6|82356.6|82403|82353|82406.6|82356.6|82399|82349|56
1621216500000|2021-05-17 01:55:00|82402.8|82352.8|82402.3|82352.3|82408.9|82358.9|82398.9|82348.9|71
1621216510000|2021-05-17 01:55:10|82402.4|82352.4|82401|82351|82406.1|82356.1|82399.1|82349.1|69
1621216520000|2021-05-17 01:55:20|82403.2|82353.2|82404.8|82354.8|82406.9|82356.9|82400.4|82350.4|44
1621216530000|2021-05-17 01:55:30|82402.5|82352.5|82404|82354|82407.3|82357.3|82398.7|82348.7|45
1621216540000|2021-05-17 01:55:40|82405.5|82355.5|82407.6|82357.6|82407.6|82357.6|82397.4|82347.4|50
1621216550000|2021-05-17 01:55:50|82407.7|82357.7|82408.4|82358.4|82409.1|82359.1|82399.8|82349.8|70
1621216560000|2021-05-17 01:56:00|82409.1|82359.1|82402.9|82352.9|82409.1|82359.1|82401.3|82351.3|37
1621216570000|2021-05-17 01:56:10|82402.2|82352.2|82404.7|82354.7|82409.4|82359.4|82402.1|82352.1|46
1621216580000|2021-05-17 01:56:20|82404.8|82354.8|82406.5|82356.5|82411|82361|82402.3|82352.3|65
1621216590000|2021-05-17 01:56:30|82405.4|82355.4|82407.1|82357.1|82411.9|82361.9|82401|82351|76
1621216600000|2021-05-17 01:56:40|82406.4|82356.4|82406.3|82356.3|82411.2|82361.2|82402.4|82352.4|74
1621216610000|2021-05-17 01:56:50|82406.8|82356.8|82406|82356|82409.8|82359.8|82404.3|82354.3|50
1621216620000|2021-05-17 01:57:00|82407.5|82357.5|82405.1|82355.1|82408.8|82358.8|82403.8|82353.8|53
1621216630000|2021-05-17 01:57:10|82405|82355|82407.7|82357.7|82412|82362|82404.3|82354.3|70
1621216640000|2021-05-17 01:57:20|82407.4|82357.4|82408.3|82358.3|82410.9|82360.9|82402.5|82352.5|56
1621216650000|2021-05-17 01:57:30|82407.7|82357.7|82411.6|82361.6|82415.8|82365.8|82405.6|82355.6|71
1621216660000|2021-05-17 01:57:40|82410.4|82360.4|82416.3|82366.3|82416.3|82366.3|82409.4|82359.4|56
1621216670000|2021-05-17 01:57:50|82416.6|82366.6|82413.3|82363.3|82416.6|82366.6|82409.5|82359.5|41
1621216680000|2021-05-17 01:58:00|82413.4|82363.4|82409.8|82359.8|82414.2|82364.2|82409.8|82359.8|64
1621216690000|2021-05-17 01:58:10|82410.4|82360.4|82414.6|82364.6|82414.6|82364.6|82409.4|82359.4|73
1621216700000|2021-05-17 01:58:20|82414|82364|82414.4|82364.4|82415.7|82365.7|82411.6|82361.6|70
1621216710000|2021-05-17 01:58:30|82414.5|82364.5|82413.9|82363.9|82416.8|82366.8|82411.3|82361.3|47
1621216720000|2021-05-17 01:58:40|82414.2|82364.2|82414.4|82364.4|82415.5|82365.5|82410.9|82360.9|69
1621216730000|2021-05-17 01:58:50|82415|82365|82423.1|82373.1|82429.7|82379.7|82412.2|82362.2|69
1621216740000|2021-05-17 01:59:00|82423.4|82373.4|82423.7|82373.7|82427|82377|82417.4|82367.4|50
1621216750000|2021-05-17 01:59:10|82418|82368|82421.4|82371.4|82423.7|82373.7|82418|82368|52
1621216760000|2021-05-17 01:59:20|82422.6|82372.6|82428.5|82378.5|82431.4|82381.4|82422.5|82372.5|77
1621216770000|2021-05-17 01:59:30|82428.9|82378.9|82431.7|82381.7|82431.7|82381.7|82426.1|82376.1|75
1621216780000|2021-05-17 01:59:40|82433|82383|82427.5|82377.5|82433|82383|82425.8|82375.8|76
1621216790000|2021-05-17 01:59:50|82433.5|82383.5|82433.4|82383.4|82435.5|82385.5|82430.8|82380.8|77
1621216800000|2021-05-17 02:00:00|82432.8|82382.8|82431.2|82381.2|82434.3|82384.3|82423.7|82373.7|73
1621216810000|2021-05-17 02:00:10|82431|82381|82429.9|82379.9|82432.4|82382.4|82427.1|82377.1|69
1621216820000|2021-05-17 02:00:20|82428.9|82378.9|82438.4|82388.4|82439.2|82389.2|82428.3|82378.3|52
1621216830000|2021-05-17 02:00:30|82436.2|82386.2|82439|82389|82439.5|82389.5|82433.8|82383.8|71
1621216840000|2021-05-17 02:00:40|82439.2|82389.2|82442.6|82392.6|82447.3|82397.3|82433.5|82383.5|66
1621216850000|2021-05-17 02:00:50|82443.6|82393.6|82459.6|82409.6|82462|82412|82440.5|82390.5|69
1621216860000|2021-05-17 02:01:00|82455.6|82405.6|82428.3|82378.3|82459.7|82409.7|82422.9|82372.9|75
1621216870000|2021-05-17 02:01:10|82429.7|82379.7|82430.3|82380.3|82433.8|82383.8|82426.7|82376.7|70
1621216880000|2021-05-17 02:01:20|82431|82381|82427.8|82377.8|82431.3|82381.3|82424.1|82374.1|73
1621216890000|2021-05-17 02:01:30|82427.7|82377.7|82427.5|82377.5|82430.3|82380.3|82423|82373|66
1621216900000|2021-05-17 02:01:40|82427.6|82377.6|82425.5|82375.5|82431.6|82381.6|82418.4|82368.4|64
1621216910000|2021-05-17 02:01:50|82424.1|82374.1|82412.1|82362.1|82425|82375|82406.8|82356.8|76
1621216920000|2021-05-17 02:02:00|82412.8|82362.8|82413|82363|82416.1|82366.1|82407.7|82357.7|75
1621216930000|2021-05-17 02:02:10|82412.8|82362.8|82408.3|82358.3|82417.6|82367.6|82404.6|82354.6|78
1621216940000|2021-05-17 02:02:20|82408.7|82358.7|82406.9|82356.9|82410.9|82360.9|82403.2|82353.2|78
1621216950000|2021-05-17 02:02:30|82407|82357|82400.7|82350.7|82409.5|82359.5|82398.5|82348.5|78
1621216960000|2021-05-17 02:02:40|82400.5|82350.5|82417.8|82367.8|82418.5|82368.5|82399.2|82349.2|70
1621216970000|2021-05-17 02:02:50|82418.4|82368.4|82415|82365|82418.4|82368.4|82414.6|82364.6|48
1621216980000|2021-05-17 02:03:00|82417.2|82367.2|82417.9|82367.9|82418.9|82368.9|82413.5|82363.5|55
1621216990000|2021-05-17 02:03:10|82418|82368|82414.1|82364.1|82419.5|82369.5|82413.9|82363.9|55
1621217000000|2021-05-17 02:03:20|82414.8|82364.8|82419.8|82369.8|82419.8|82369.8|82413.5|82363.5|42
1621217010000|2021-05-17 02:03:30|82419.9|82369.9|82417.9|82367.9|82419.9|82369.9|82408.6|82358.6|67
1621217020000|2021-05-17 02:03:40|82417.2|82367.2|82417.8|82367.8|82419.9|82369.9|82413.7|82363.7|68
1621217030000|2021-05-17 02:03:50|82418.9|82368.9|82416.1|82366.1|82419.8|82369.8|82415.7|82365.7|68
1621217040000|2021-05-17 02:04:00|82415.9|82365.9|82414.5|82364.5|82417.5|82367.5|82411.4|82361.4|59
1621217050000|2021-05-17 02:04:10|82414.4|82364.4|82416.2|82366.2|82417|82367|82413.7|82363.7|40
1621217060000|2021-05-17 02:04:20|82416.4|82366.4|82412.1|82362.1|82417.4|82367.4|82411.5|82361.5|53
1621217070000|2021-05-17 02:04:30|82418.5|82368.5|82416.9|82366.9|82418.6|82368.6|82413.5|82363.5|50
1621217080000|2021-05-17 02:04:40|82417.7|82367.7|82424.3|82374.3|82425.9|82375.9|82417.7|82367.7|55
1621217090000|2021-05-17 02:04:50|82424.2|82374.2|82420|82370|82424.7|82374.7|82419.3|82369.3|51
1621217100000|2021-05-17 02:05:00|82421.3|82371.3|82424.5|82374.5|82427.6|82377.6|82419.1|82369.1|57
1621217110000|2021-05-17 02:05:10|82424.1|82374.1|82428.2|82378.2|82428.2|82378.2|82423.3|82373.3|60
1621217120000|2021-05-17 02:05:20|82427.2|82377.2|82426.7|82376.7|82428.9|82378.9|82422.5|82372.5|64
1621217130000|2021-05-17 02:05:30|82425.9|82375.9|82419.7|82369.7|82425.9|82375.9|82417.8|82367.8|57
1621217140000|2021-05-17 02:05:40|82420.7|82370.7|82424.7|82374.7|82426.6|82376.6|82420.2|82370.2|38
1621217150000|2021-05-17 02:05:50|82424.9|82374.9|82423.9|82373.9|82426.6|82376.6|82419.5|82369.5|62
1621217160000|2021-05-17 02:06:00|82422.5|82372.5|82422|82372|82423.5|82373.5|82415.3|82365.3|49
1621217170000|2021-05-17 02:06:10|82422.7|82372.7|82416|82366|82422.7|82372.7|82415.3|82365.3|61
1621217180000|2021-05-17 02:06:20|82416.1|82366.1|82425.5|82375.5|82426|82376|82416.1|82366.1|68
1621217190000|2021-05-17 02:06:30|82423.7|82373.7|82423.4|82373.4|82427.7|82377.7|82420.6|82370.6|61
1621217200000|2021-05-17 02:06:40|82424.5|82374.5|82420.6|82370.6|82426.9|82376.9|82419.9|82369.9|59
1621217210000|2021-05-17 02:06:50|82420.2|82370.2|82419.8|82369.8|82424|82374|82419.8|82369.8|60
1621217220000|2021-05-17 02:07:00|82419.6|82369.6|82421.7|82371.7|82422.5|82372.5|82415.9|82365.9|61
1621217230000|2021-05-17 02:07:10|82419.6|82369.6|82417.6|82367.6|82421.7|82371.7|82414.8|82364.8|55
1621217240000|2021-05-17 02:07:20|82417.8|82367.8|82420.3|82370.3|82422|82372|82415.6|82365.6|56
1621217250000|2021-05-17 02:07:30|82420|82370|82426.9|82376.9|82427.7|82377.7|82419.8|82369.8|72
1621217260000|2021-05-17 02:07:40|82427.3|82377.3|82425.7|82375.7|82427.3|82377.3|82423.1|82373.1|39
1621217270000|2021-05-17 02:07:50|82425.8|82375.8|82425|82375|82426.9|82376.9|82421.8|82371.8|52
1621217280000|2021-05-17 02:08:00|82426.3|82376.3|82427.7|82377.7|82428.1|82378.1|82421.8|82371.8|51
1621217290000|2021-05-17 02:08:10|82427.6|82377.6|82415.3|82365.3|82431.2|82381.2|82412.1|82362.1|70
1621217300000|2021-05-17 02:08:20|82416.4|82366.4|82413.4|82363.4|82419.5|82369.5|82404.7|82354.7|78
1621217310000|2021-05-17 02:08:30|82413.2|82363.2|82413.3|82363.3|82415.2|82365.2|82408.1|82358.1|75
1621217320000|2021-05-17 02:08:40|82411.6|82361.6|82414.6|82364.6|82418.1|82368.1|82406.7|82356.7|74
1621217330000|2021-05-17 02:08:50|82414.8|82364.8|82411.1|82361.1|82418.2|82368.2|82407.7|82357.7|73
1621217340000|2021-05-17 02:09:00|82411.3|82361.3|82414.8|82364.8|82417.9|82367.9|82408.4|82358.4|60
1621217350000|2021-05-17 02:09:10|82416|82366|82417|82367|82420.1|82370.1|82412.6|82362.6|73
1621217360000|2021-05-17 02:09:20|82418.8|82368.8|82418.6|82368.6|82420.8|82370.8|82413.6|82363.6|59
1621217370000|2021-05-17 02:09:30|82418.3|82368.3|82420.9|82370.9|82421|82371|82413.1|82363.1|55
1621217380000|2021-05-17 02:09:40|82419|82369|82420.5|82370.5|82421.5|82371.5|82415.3|82365.3|45
1621217390000|2021-05-17 02:09:50|82420.8|82370.8|82413.6|82363.6|82428.4|82378.4|82410.7|82360.7|74
1621217400000|2021-05-17 02:10:00|82414.8|82364.8|82410.1|82360.1|82420.2|82370.2|82409.7|82359.7|76
1621217410000|2021-05-17 02:10:10|82412.8|82362.8|82412.8|82362.8|82415.6|82365.6|82407.8|82357.8|75
1621217420000|2021-05-17 02:10:20|82413|82363|82409.7|82359.7|82416.1|82366.1|82409.7|82359.7|45
1621217430000|2021-05-17 02:10:30|82409|82359|82412.1|82362.1|82413.1|82363.1|82406.7|82356.7|65
1621217440000|2021-05-17 02:10:40|82411.6|82361.6|82408.5|82358.5|82412.5|82362.5|82407.9|82357.9|60
1621217450000|2021-05-17 02:10:50|82408.8|82358.8|82412.7|82362.7|82416.4|82366.4|82408.8|82358.8|68
1621217460000|2021-05-17 02:11:00|82411.9|82361.9|82415.5|82365.5|82416.9|82366.9|82410.2|82360.2|74
1621217470000|2021-05-17 02:11:10|82415.7|82365.7|82418.1|82368.1|82419.9|82369.9|82411.5|82361.5|57
1621217480000|2021-05-17 02:11:20|82418.8|82368.8|82414.4|82364.4|82418.8|82368.8|82414.4|82364.4|50
1621217490000|2021-05-17 02:11:30|82415.5|82365.5|82416.7|82366.7|82418|82368|82414.9|82364.9|48
1621217500000|2021-05-17 02:11:40|82416.4|82366.4|82416.2|82366.2|82421.1|82371.1|82415.7|82365.7|31
1621217510000|2021-05-17 02:11:50|82416.5|82366.5|82418.6|82368.6|82419.3|82369.3|82416.5|82366.5|35
1621217520000|2021-05-17 02:12:00|82418.5|82368.5|82417.2|82367.2|82419.5|82369.5|82416.7|82366.7|46
1621217530000|2021-05-17 02:12:10|82417.1|82367.1|82407.5|82357.5|82417.9|82367.9|82399.4|82349.4|62
1621217540000|2021-05-17 02:12:20|82405.2|82355.2|82406.3|82356.3|82409.2|82359.2|82398.5|82348.5|78
1621217550000|2021-05-17 02:12:30|82406.2|82356.2|82408.2|82358.2|82411.6|82361.6|82403.4|82353.4|79
1621217560000|2021-05-17 02:12:40|82407.1|82357.1|82403.3|82353.3|82409.1|82359.1|82400.1|82350.1|75
1621217570000|2021-05-17 02:12:50|82408.6|82358.6|82408.9|82358.9|82410.3|82360.3|82402.9|82352.9|70
1621217580000|2021-05-17 02:13:00|82408.8|82358.8|82409|82359|82412.1|82362.1|82402.6|82352.6|73
1621217590000|2021-05-17 02:13:10|82409.6|82359.6|82403|82353|82412|82362|82398.7|82348.7|76
1621217600000|2021-05-17 02:13:20|82402.8|82352.8|82402.7|82352.7|82406.3|82356.3|82397.7|82347.7|77
1621217610000|2021-05-17 02:13:30|82401.4|82351.4|82398.6|82348.6|82403.1|82353.1|82396.2|82346.2|75
1621217620000|2021-05-17 02:13:40|82400.2|82350.2|82399.1|82349.1|82404.9|82354.9|82393.5|82343.5|78
1621217630000|2021-05-17 02:13:50|82401.4|82351.4|82397.8|82347.8|82401.4|82351.4|82393.2|82343.2|73
1621217640000|2021-05-17 02:14:00|82400|82350|82400.4|82350.4|82402.5|82352.5|82393.8|82343.8|77
1621217650000|2021-05-17 02:14:10|82401.6|82351.6|82396.8|82346.8|82401.9|82351.9|82391.1|82341.1|77
1621217660000|2021-05-17 02:14:20|82396.6|82346.6|82399.8|82349.8|82401.3|82351.3|82392|82342|73
1621217670000|2021-05-17 02:14:30|82398.4|82348.4|82397|82347|82406|82356|82394.4|82344.4|77
1621217680000|2021-05-17 02:14:40|82402.4|82352.4|82401.5|82351.5|82408.2|82358.2|82397.7|82347.7|76
1621217690000|2021-05-17 02:14:50|82400.1|82350.1|82401|82351|82406.5|82356.5|82397.3|82347.3|77
1621217700000|2021-05-17 02:15:00|82400.4|82350.4|82399.1|82349.1|82405.8|82355.8|82397.3|82347.3|79
1621217710000|2021-05-17 02:15:10|82400.7|82350.7|82424.7|82374.7|82424.7|82374.7|82399.1|82349.1|57
1621217720000|2021-05-17 02:15:20|82424|82374|82422.5|82372.5|82424|82374|82421.6|82371.6|30
1621217730000|2021-05-17 02:15:30|82422.3|82372.3|82425.6|82375.6|82426.7|82376.7|82421.4|82371.4|39
1621217740000|2021-05-17 02:15:40|82425.1|82375.1|82423.6|82373.6|82425.9|82375.9|82422.5|82372.5|36
1621217750000|2021-05-17 02:15:50|82423.7|82373.7|82436.3|82386.3|82436.3|82386.3|82423.3|82373.3|36
1621217760000|2021-05-17 02:16:00|82438.7|82388.7|82438.3|82388.3|82444.2|82394.2|82436.8|82386.8|70
1621217770000|2021-05-17 02:16:10|82438.2|82388.2|82438.1|82388.1|82445.1|82395.1|82436.4|82386.4|70
1621217780000|2021-05-17 02:16:20|82440.7|82390.7|82439.2|82389.2|82441.3|82391.3|82436.5|82386.5|67
1621217790000|2021-05-17 02:16:30|82437.9|82387.9|82439.1|82389.1|82443.4|82393.4|82436.9|82386.9|58
1621217800000|2021-05-17 02:16:40|82440.6|82390.6|82443.7|82393.7|82444.9|82394.9|82439.1|82389.1|78
1621217810000|2021-05-17 02:16:50|82443.9|82393.9|82443|82393|82444.5|82394.5|82437.4|82387.4|69
1621217820000|2021-05-17 02:17:00|82445.5|82395.5|82446|82396|82447.5|82397.5|82443.6|82393.6|65
1621217830000|2021-05-17 02:17:10|82446.3|82396.3|82444.7|82394.7|82448.6|82398.6|82443.7|82393.7|57
1621217840000|2021-05-17 02:17:20|82444.8|82394.8|82444|82394|82447.4|82397.4|82443.1|82393.1|53
1621217850000|2021-05-17 02:17:30|82443.9|82393.9|82438.6|82388.6|82444.7|82394.7|82433.8|82383.8|64
1621217860000|2021-05-17 02:17:40|82438.5|82388.5|82441.1|82391.1|82441.1|82391.1|82436.3|82386.3|39
1621217870000|2021-05-17 02:17:50|82441|82391|82442.1|82392.1|82443|82393|82440.2|82390.2|40
1621217880000|2021-05-17 02:18:00|82441.8|82391.8|82441|82391|82442.7|82392.7|82439.7|82389.7|29
1621217890000|2021-05-17 02:18:10|82441.5|82391.5|82431|82381|82442.5|82392.5|82431|82381|44
1621217900000|2021-05-17 02:18:20|82431.8|82381.8|82431|82381|82436.4|82386.4|82430.1|82380.1|62
1621217910000|2021-05-17 02:18:30|82431.1|82381.1|82436.2|82386.2|82437.5|82387.5|82430.5|82380.5|47
1621217920000|2021-05-17 02:18:40|82436.1|82386.1|82433.5|82383.5|82436.2|82386.2|82433.5|82383.5|33
1621217930000|2021-05-17 02:18:50|82433.4|82383.4|82438.2|82388.2|82438.5|82388.5|82430.3|82380.3|57
1621217940000|2021-05-17 02:19:00|82437.7|82387.7|82440.3|82390.3|82440.6|82390.6|82436.5|82386.5|45
1621217950000|2021-05-17 02:19:10|82440.4|82390.4|82435.5|82385.5|82440.5|82390.5|82432.6|82382.6|66
1621217960000|2021-05-17 02:19:20|82435.1|82385.1|82436.8|82386.8|82439.8|82389.8|82432.9|82382.9|72
1621217970000|2021-05-17 02:19:30|82435.5|82385.5|82436.4|82386.4|82438.4|82388.4|82432.4|82382.4|72
1621217980000|2021-05-17 02:19:40|82434.6|82384.6|82435.5|82385.5|82437|82387|82430.2|82380.2|65
1621217990000|2021-05-17 02:19:50|82437.1|82387.1|82432.7|82382.7|82438.9|82388.9|82430.9|82380.9|66
1621218000000|2021-05-17 02:20:00|82432.9|82382.9|82435|82385|82436.9|82386.9|82431.5|82381.5|71
1621218010000|2021-05-17 02:20:10|82435.2|82385.2|82428.3|82378.3|82435.4|82385.4|82423.5|82373.5|76
1621218020000|2021-05-17 02:20:20|82426|82376|82424.2|82374.2|82428.3|82378.3|82415.3|82365.3|79
1621218030000|2021-05-17 02:20:30|82425|82375|82421.6|82371.6|82425.2|82375.2|82414.8|82364.8|79
1621218040000|2021-05-17 02:20:40|82419.5|82369.5|82418.9|82368.9|82424.6|82374.6|82418.1|82368.1|76
1621218050000|2021-05-17 02:20:50|82419.3|82369.3|82425.7|82375.7|82426.4|82376.4|82417.1|82367.1|78
1621218060000|2021-05-17 02:21:00|82424|82374|82419.4|82369.4|82424.7|82374.7|82416.5|82366.5|79
1621218070000|2021-05-17 02:21:10|82419.3|82369.3|82421.2|82371.2|82425.3|82375.3|82417|82367|79
1621218080000|2021-05-17 02:21:20|82420.8|82370.8|82413|82363|82425.2|82375.2|82413|82363|77
1621218090000|2021-05-17 02:21:30|82415.3|82365.3|82415.5|82365.5|82418.8|82368.8|82411.6|82361.6|73
1621218100000|2021-05-17 02:21:40|82416.3|82366.3|82414.4|82364.4|82416.6|82366.6|82408|82358|66
1621218110000|2021-05-17 02:21:50|82415.2|82365.2|82414.7|82364.7|82417.2|82367.2|82413.1|82363.1|69
1621218120000|2021-05-17 02:22:00|82414.8|82364.8|82416.1|82366.1|82416.8|82366.8|82410.6|82360.6|31
1621218130000|2021-05-17 02:22:10|82416.6|82366.6|82428.9|82378.9|82428.9|82378.9|82414.3|82364.3|65
1621218140000|2021-05-17 02:22:20|82429.2|82379.2|82429.5|82379.5|82432.1|82382.1|82428.2|82378.2|29
1621218150000|2021-05-17 02:22:30|82429.6|82379.6|82433.2|82383.2|82433.2|82383.2|82429.6|82379.6|26
1621218160000|2021-05-17 02:22:40|82433.1|82383.1|82435.1|82385.1|82436.8|82386.8|82433.1|82383.1|39
1621218170000|2021-05-17 02:22:50|82435|82385|82435.2|82385.2|82437.1|82387.1|82434.2|82384.2|20
1621218180000|2021-05-17 02:23:00|82436.3|82386.3|82436.2|82386.2|82437.6|82387.6|82434.6|82384.6|32
1621218190000|2021-05-17 02:23:10|82435|82385|82436.5|82386.5|82437.6|82387.6|82432.8|82382.8|42
1621218200000|2021-05-17 02:23:20|82436.6|82386.6|82437.2|82387.2|82437.4|82387.4|82434.9|82384.9|21
1621218210000|2021-05-17 02:23:30|82435.6|82385.6|82436.1|82386.1|82438.4|82388.4|82435.5|82385.5|38
1621218220000|2021-05-17 02:23:40|82436.3|82386.3|82435.9|82385.9|82437.3|82387.3|82435.1|82385.1|15
1621218230000|2021-05-17 02:23:50|82435.4|82385.4|82434.8|82384.8|82437.3|82387.3|82433.3|82383.3|33
1621218240000|2021-05-17 02:24:00|82434.7|82384.7|82433.8|82383.8|82436.7|82386.7|82432.5|82382.5|25
1621218250000|2021-05-17 02:24:10|82436.3|82386.3|82435.8|82385.8|82436.6|82386.6|82434.7|82384.7|35
1621218260000|2021-05-17 02:24:20|82435.6|82385.6|82436.9|82386.9|82438.5|82388.5|82435|82385|35
1621218270000|2021-05-17 02:24:30|82436.6|82386.6|82436.5|82386.5|82437.5|82387.5|82436.3|82386.3|30
1621218280000|2021-05-17 02:24:40|82437.2|82387.2|82437.3|82387.3|82438.6|82388.6|82435.7|82385.7|33
1621218290000|2021-05-17 02:24:50|82437.2|82387.2|82436|82386|82437.4|82387.4|82435.8|82385.8|26
1621218300000|2021-05-17 02:25:00|82435.4|82385.4|82436.5|82386.5|82437.4|82387.4|82434.8|82384.8|39
1621218310000|2021-05-17 02:25:10|82436.8|82386.8|82436.7|82386.7|82438.1|82388.1|82435.8|82385.8|30
1621218320000|2021-05-17 02:25:20|82436.6|82386.6|82436.4|82386.4|82438.1|82388.1|82436.3|82386.3|21
1621218330000|2021-05-17 02:25:30|82436|82386|82435|82385|82436.6|82386.6|82433.1|82383.1|44
1621218340000|2021-05-17 02:25:40|82436|82386|82435|82385|82436.3|82386.3|82434.5|82384.5|37
1621218350000|2021-05-17 02:25:50|82435.1|82385.1|82435.6|82385.6|82436.4|82386.4|82434.6|82384.6|18
1621218360000|2021-05-17 02:26:00|82435.7|82385.7|82433.5|82383.5|82436.4|82386.4|82432.9|82382.9|29
1621218370000|2021-05-17 02:26:10|82433.4|82383.4|82435.2|82385.2|82435.7|82385.7|82432.6|82382.6|22
1621218380000|2021-05-17 02:26:20|82435.3|82385.3|82439.8|82389.8|82441.4|82391.4|82434.9|82384.9|40
1621218390000|2021-05-17 02:26:30|82440|82390|82441.3|82391.3|82441.6|82391.6|82439.1|82389.1|24
1621218400000|2021-05-17 02:26:40|82441.4|82391.4|82442|82392|82442.6|82392.6|82440.5|82390.5|24
1621218410000|2021-05-17 02:26:50|82441.8|82391.8|82440.5|82390.5|82442|82392|82439.6|82389.6|17
1621218420000|2021-05-17 02:27:00|82440.3|82390.3|82444.2|82394.2|82445|82395|82439.9|82389.9|46
1621218430000|2021-05-17 02:27:10|82444.7|82394.7|82442.5|82392.5|82444.7|82394.7|82436.4|82386.4|55
1621218440000|2021-05-17 02:27:20|82442.8|82392.8|82441|82391|82445.6|82395.6|82438.1|82388.1|62
1621218450000|2021-05-17 02:27:30|82440.3|82390.3|82441.5|82391.5|82442.9|82392.9|82439|82389|52
1621218460000|2021-05-17 02:27:40|82442|82392|82441.1|82391.1|82442.3|82392.3|82439.6|82389.6|36
1621218470000|2021-05-17 02:27:50|82441.6|82391.6|82442.1|82392.1|82442.6|82392.6|82437.7|82387.7|70
1621218480000|2021-05-17 02:28:00|82441.1|82391.1|82440.7|82390.7|82442.7|82392.7|82437.4|82387.4|69
1621218490000|2021-05-17 02:28:10|82441.1|82391.1|82444.2|82394.2|82446.6|82396.6|82437.1|82387.1|66
1621218500000|2021-05-17 02:28:20|82443.4|82393.4|82445.5|82395.5|82445.8|82395.8|82439.4|82389.4|60
1621218510000|2021-05-17 02:28:30|82444.9|82394.9|82445.9|82395.9|82446.7|82396.7|82444.3|82394.3|28
1621218520000|2021-05-17 02:28:40|82445.8|82395.8|82447|82397|82447.1|82397.1|82445.8|82395.8|16
1621218530000|2021-05-17 02:28:50|82446.9|82396.9|82447.3|82397.3|82447.4|82397.4|82444.3|82394.3|34
1621218540000|2021-05-17 02:29:00|82446.4|82396.4|82451.8|82401.8|82452.8|82402.8|82442.4|82392.4|55
1621218550000|2021-05-17 02:29:10|82451.1|82401.1|82452.9|82402.9|82453.4|82403.4|82446.6|82396.6|68
1621218560000|2021-05-17 02:29:20|82452.6|82402.6|82447.1|82397.1|82453.6|82403.6|82447.1|82397.1|41
1621218570000|2021-05-17 02:29:30|82447.2|82397.2|82454|82404|82454.2|82404.2|82446.7|82396.7|66
1621218580000|2021-05-17 02:29:40|82454.7|82404.7|82453.4|82403.4|82455.4|82405.4|82447.6|82397.6|41
1621218590000|2021-05-17 02:29:50|82453.9|82403.9|82453.5|82403.5|82456.1|82406.1|82451.7|82401.7|57
1621218600000|2021-05-17 02:30:00|82453.6|82403.6|82513.1|82463.1|82513.1|82463.1|82451|82401|75
1621218610000|2021-05-17 02:30:10|82521.1|82471.1|82518.1|82468.1|82538.4|82488.4|82515.9|82465.9|75
1621218620000|2021-05-17 02:30:20|82517.9|82467.9|82523.1|82473.1|82524.4|82474.4|82509.3|82459.3|74
1621218630000|2021-05-17 02:30:30|82524.7|82474.7|82539.3|82489.3|82579.2|82529.2|82524|82474|79
1621218640000|2021-05-17 02:30:40|82539.8|82489.8|82558.7|82508.7|82558.8|82508.8|82538.7|82488.7|61
1621218650000|2021-05-17 02:30:50|82549.9|82499.9|82566.4|82516.4|82571|82521|82549.9|82499.9|73
1621218660000|2021-05-17 02:31:00|82564.8|82514.8|82538|82488|82569.9|82519.9|82528.8|82478.8|74
1621218670000|2021-05-17 02:31:10|82549.7|82499.7|82554.8|82504.8|82558.5|82508.5|82549.7|82499.7|66
1621218680000|2021-05-17 02:31:20|82554.9|82504.9|82552.3|82502.3|82558.4|82508.4|82551|82501|67
1621218690000|2021-05-17 02:31:30|82554.5|82504.5|82556.4|82506.4|82559.4|82509.4|82553.7|82503.7|59
1621218700000|2021-05-17 02:31:40|82558.7|82508.7|82553.9|82503.9|82558.7|82508.7|82531.9|82481.9|69
1621218710000|2021-05-17 02:31:50|82553.4|82503.4|82553.6|82503.6|82553.6|82503.6|82544.7|82494.7|71
1621218720000|2021-05-17 02:32:00|82550.5|82500.5|82547.8|82497.8|82551.8|82501.8|82544.6|82494.6|62
1621218730000|2021-05-17 02:32:10|82548.2|82498.2|82545.9|82495.9|82551.7|82501.7|82545.9|82495.9|59
1621218740000|2021-05-17 02:32:20|82545.3|82495.3|82547.4|82497.4|82552|82502|82544.1|82494.1|72
1621218750000|2021-05-17 02:32:30|82547.2|82497.2|82550.2|82500.2|82550.8|82500.8|82543.4|82493.4|71
1621218760000|2021-05-17 02:32:40|82546|82496|82540.7|82490.7|82551.5|82501.5|82538.8|82488.8|75
1621218770000|2021-05-17 02:32:50|82540.6|82490.6|82538.2|82488.2|82546.6|82496.6|82530|82480|71
1621218780000|2021-05-17 02:33:00|82538.4|82488.4|82541.9|82491.9|82542.3|82492.3|82528|82478|78
1621218790000|2021-05-17 02:33:10|82542.2|82492.2|82541.8|82491.8|82548.2|82498.2|82535.9|82485.9|72
1621218800000|2021-05-17 02:33:20|82543.3|82493.3|82542.8|82492.8|82549.8|82499.8|82535.6|82485.6|74
1621218810000|2021-05-17 02:33:30|82542.1|82492.1|82538|82488|82549.8|82499.8|82536.9|82486.9|77
1621218820000|2021-05-17 02:33:40|82538.6|82488.6|82541.3|82491.3|82543.2|82493.2|82533.2|82483.2|77
1621218830000|2021-05-17 02:33:50|82541.7|82491.7|82540.8|82490.8|82543.8|82493.8|82534.6|82484.6|75
1621218840000|2021-05-17 02:34:00|82540.9|82490.9|82529.3|82479.3|82544|82494|82527.8|82477.8|76
1621218850000|2021-05-17 02:34:10|82532.3|82482.3|82542.8|82492.8|82543.1|82493.1|82529.3|82479.3|74
1621218860000|2021-05-17 02:34:20|82538.7|82488.7|82540|82490|82540|82490|82520.4|82470.4|77
1621218870000|2021-05-17 02:34:30|82539.9|82489.9|82531.6|82481.6|82541.7|82491.7|82527.2|82477.2|64
1621218880000|2021-05-17 02:34:40|82529.3|82479.3|82531.6|82481.6|82534.6|82484.6|82524.3|82474.3|77
1621218890000|2021-05-17 02:34:50|82533.5|82483.5|82531.6|82481.6|82534.4|82484.4|82523.2|82473.2|76
1621218900000|2021-05-17 02:35:00|82530.1|82480.1|82537.3|82487.3|82538.4|82488.4|82530.1|82480.1|71
1621218910000|2021-05-17 02:35:10|82538.1|82488.1|82534.4|82484.4|82538.2|82488.2|82531.2|82481.2|71
1621218920000|2021-05-17 02:35:20|82534|82484|82537.9|82487.9|82539|82489|82528|82478|69
1621218930000|2021-05-17 02:35:30|82534.3|82484.3|82538.3|82488.3|82538.3|82488.3|82521.8|82471.8|69
1621218940000|2021-05-17 02:35:40|82538.1|82488.1|82539|82489|82539|82489|82531.4|82481.4|72
1621218950000|2021-05-17 02:35:50|82539.5|82489.5|82524.7|82474.7|82539.5|82489.5|82524.7|82474.7|74
1621218960000|2021-05-17 02:36:00|82522.7|82472.7|82525|82475|82530.1|82480.1|82514.1|82464.1|77
1621218970000|2021-05-17 02:36:10|82522.2|82472.2|82518.1|82468.1|82530.4|82480.4|82517.6|82467.6|74
1621218980000|2021-05-17 02:36:20|82518.2|82468.2|82516|82466|82520.3|82470.3|82512.6|82462.6|77
1621218990000|2021-05-17 02:36:30|82518.5|82468.5|82509.6|82459.6|82521.9|82471.9|82507.2|82457.2|77
1621219000000|2021-05-17 02:36:40|82507.1|82457.1|82503.1|82453.1|82515.6|82465.6|82503.1|82453.1|76
1621219010000|2021-05-17 02:36:50|82505.8|82455.8|82506|82456|82512|82462|82501.3|82451.3|74
1621219020000|2021-05-17 02:37:00|82506.4|82456.4|82505|82455|82508|82458|82500.7|82450.7|73
1621219030000|2021-05-17 02:37:10|82506.9|82456.9|82493.6|82443.6|82508.8|82458.8|82493.6|82443.6|76
1621219040000|2021-05-17 02:37:20|82497.2|82447.2|82495|82445|82503.1|82453.1|82491.3|82441.3|75
1621219050000|2021-05-17 02:37:30|82497.2|82447.2|82492.9|82442.9|82499.4|82449.4|82488.5|82438.5|70
1621219060000|2021-05-17 02:37:40|82492.6|82442.6|82491.4|82441.4|82495.6|82445.6|82485.7|82435.7|76
1621219070000|2021-05-17 02:37:50|82493.8|82443.8|82488.9|82438.9|82493.8|82443.8|82482|82432|79
1621219080000|2021-05-17 02:38:00|82487.2|82437.2|82487.4|82437.4|82490.7|82440.7|82480.6|82430.6|76
1621219090000|2021-05-17 02:38:10|82486.8|82436.8|82483.3|82433.3|82488.5|82438.5|82477.4|82427.4|78
1621219100000|2021-05-17 02:38:20|82484.3|82434.3|82487.4|82437.4|82489.2|82439.2|82480.3|82430.3|75
1621219110000|2021-05-17 02:38:30|82489.2|82439.2|82486.4|82436.4|82490.2|82440.2|82479.7|82429.7|76
1621219120000|2021-05-17 02:38:40|82481.6|82431.6|82488.6|82438.6|82490.7|82440.7|82480|82430|78
1621219130000|2021-05-17 02:38:50|82488.3|82438.3|82486|82436|82492.3|82442.3|82483.4|82433.4|80
1621219140000|2021-05-17 02:39:00|82490.2|82440.2|82489.1|82439.1|82492.3|82442.3|82480.5|82430.5|73
1621219150000|2021-05-17 02:39:10|82489|82439|82481.9|82431.9|82493.2|82443.2|82481.9|82431.9|77
1621219160000|2021-05-17 02:39:20|82485.4|82435.4|82479.6|82429.6|82491.8|82441.8|82477.5|82427.5|75
1621219170000|2021-05-17 02:39:30|82480.6|82430.6|82487.9|82437.9|82490.4|82440.4|82479.7|82429.7|76
1621219180000|2021-05-17 02:39:40|82488.2|82438.2|82483.4|82433.4|82497.1|82447.1|82480.7|82430.7|68
1621219190000|2021-05-17 02:39:50|82486|82436|82495.2|82445.2|82498.2|82448.2|82483.5|82433.5|72
1621219200000|2021-05-17 02:40:00|82495.4|82445.4|82491.4|82441.4|82497.8|82447.8|82485.1|82435.1|79
1621219210000|2021-05-17 02:40:10|82491.5|82441.5|82478.4|82428.4|82494.8|82444.8|82478.4|82428.4|78
1621219220000|2021-05-17 02:40:20|82479.9|82429.9|82487.7|82437.7|82490.5|82440.5|82477.8|82427.8|71
1621219230000|2021-05-17 02:40:30|82487|82437|82482.7|82432.7|82490|82440|82477.4|82427.4|79
1621219240000|2021-05-17 02:40:40|82483.6|82433.6|82481.5|82431.5|82483.6|82433.6|82456.3|82406.3|76
1621219250000|2021-05-17 02:40:50|82481.2|82431.2|82476.9|82426.9|82485.5|82435.5|82473.7|82423.7|78
1621219260000|2021-05-17 02:41:00|82477.9|82427.9|82474.4|82424.4|82482|82432|82473|82423|76
1621219270000|2021-05-17 02:41:10|82477|82427|82473.1|82423.1|82480.5|82430.5|82469.7|82419.7|70
1621219280000|2021-05-17 02:41:20|82473.8|82423.8|82476.9|82426.9|82480|82430|82468.8|82418.8|70
1621219290000|2021-05-17 02:41:30|82477.6|82427.6|82477.7|82427.7|82481.2|82431.2|82469.4|82419.4|74
1621219300000|2021-05-17 02:41:40|82477.9|82427.9|82480.5|82430.5|82482.3|82432.3|82470.6|82420.6|76
1621219310000|2021-05-17 02:41:50|82477.4|82427.4|82479.1|82429.1|82480.6|82430.6|82469.2|82419.2|77
1621219320000|2021-05-17 02:42:00|82479.6|82429.6|82473.5|82423.5|82482.7|82432.7|82471.9|82421.9|76
1621219330000|2021-05-17 02:42:10|82472.6|82422.6|82476.3|82426.3|82482.4|82432.4|82470.8|82420.8|73
1621219340000|2021-05-17 02:42:20|82475.4|82425.4|82474.7|82424.7|82482.3|82432.3|82468.8|82418.8|75
1621219350000|2021-05-17 02:42:30|82474.6|82424.6|82470.4|82420.4|82478.1|82428.1|82466.3|82416.3|77
1621219360000|2021-05-17 02:42:40|82471.6|82421.6|82467.8|82417.8|82476.7|82426.7|82459.9|82409.9|77
1621219370000|2021-05-17 02:42:50|82470.2|82420.2|82466.7|82416.7|82470.5|82420.5|82458.9|82408.9|79
1621219380000|2021-05-17 02:43:00|82464.8|82414.8|82473.5|82423.5|82476.4|82426.4|82461.8|82411.8|77
1621219390000|2021-05-17 02:43:10|82474.2|82424.2|82473.4|82423.4|82477.3|82427.3|82466.8|82416.8|78
1621219400000|2021-05-17 02:43:20|82473.9|82423.9|82474|82424|82481.8|82431.8|82468.8|82418.8|77
1621219410000|2021-05-17 02:43:30|82470.6|82420.6|82479.5|82429.5|82479.5|82429.5|82469.4|82419.4|77
1621219420000|2021-05-17 02:43:40|82479.3|82429.3|82474.4|82424.4|82479.9|82429.9|82468.1|82418.1|77
1621219430000|2021-05-17 02:43:50|82471.1|82421.1|82470|82420|82477|82427|82469.3|82419.3|77
1621219440000|2021-05-17 02:44:00|82473.8|82423.8|82475.4|82425.4|82478|82428|82467.6|82417.6|77
1621219450000|2021-05-17 02:44:10|82473.5|82423.5|82470.5|82420.5|82480.4|82430.4|82466.6|82416.6|78
1621219460000|2021-05-17 02:44:20|82472.2|82422.2|82474.2|82424.2|82476.8|82426.8|82467.6|82417.6|73
1621219470000|2021-05-17 02:44:30|82474.4|82424.4|82471.5|82421.5|82476.8|82426.8|82464.9|82414.9|74
1621219480000|2021-05-17 02:44:40|82472.3|82422.3|82470.2|82420.2|82479.2|82429.2|82470.2|82420.2|75
1621219490000|2021-05-17 02:44:50|82473.6|82423.6|82472.2|82422.2|82478.4|82428.4|82466.5|82416.5|80
1621219500000|2021-05-17 02:45:00|82470.5|82420.5|82471.5|82421.5|82477|82427|82467.2|82417.2|78
1621219510000|2021-05-17 02:45:10|82474.4|82424.4|82474.1|82424.1|82475.6|82425.6|82463|82413|72
1621219520000|2021-05-17 02:45:20|82473.5|82423.5|82468|82418|82474.2|82424.2|82462.2|82412.2|72
1621219530000|2021-05-17 02:45:30|82468.1|82418.1|82462.1|82412.1|82469.4|82419.4|82458.6|82408.6|73
1621219540000|2021-05-17 02:45:40|82461.2|82411.2|82446.4|82396.4|82464|82414|82446.4|82396.4|77
1621219550000|2021-05-17 02:45:50|82449.3|82399.3|82452.4|82402.4|82453.9|82403.9|82438.4|82388.4|77
1621219560000|2021-05-17 02:46:00|82448.7|82398.7|82450.3|82400.3|82458.3|82408.3|82445.1|82395.1|77
1621219570000|2021-05-17 02:46:10|82450.7|82400.7|82445.3|82395.3|82452.5|82402.5|82439.2|82389.2|78
1621219580000|2021-05-17 02:46:20|82446.5|82396.5|82445.1|82395.1|82450.7|82400.7|82439.9|82389.9|74
1621219590000|2021-05-17 02:46:30|82444.3|82394.3|82445.2|82395.2|82447.8|82397.8|82438|82388|72
1621219600000|2021-05-17 02:46:40|82444.7|82394.7|82440.3|82390.3|82448.7|82398.7|82438.1|82388.1|74
1621219610000|2021-05-17 02:46:50|82441.8|82391.8|82443.5|82393.5|82446.4|82396.4|82437.6|82387.6|75
1621219620000|2021-05-17 02:47:00|82443.7|82393.7|82446|82396|82446.3|82396.3|82435.5|82385.5|74
1621219630000|2021-05-17 02:47:10|82444.3|82394.3|82440|82390|82448.6|82398.6|82437.5|82387.5|75
1621219640000|2021-05-17 02:47:20|82442.3|82392.3|82441.5|82391.5|82452|82402|82440.9|82390.9|69
1621219650000|2021-05-17 02:47:30|82441.1|82391.1|82440|82390|82447.8|82397.8|82432|82382|77
1621219660000|2021-05-17 02:47:40|82440.5|82390.5|82453.5|82403.5|82462.4|82412.4|82434.2|82384.2|76
1621219670000|2021-05-17 02:47:50|82454.7|82404.7|82454|82404|82459|82409|82450.6|82400.6|62
1621219680000|2021-05-17 02:48:00|82454.2|82404.2|82451.8|82401.8|82456.4|82406.4|82448.4|82398.4|64
1621219690000|2021-05-17 02:48:10|82445.8|82395.8|82446.6|82396.6|82451.3|82401.3|82442.3|82392.3|71
1621219700000|2021-05-17 02:48:20|82445.5|82395.5|82449.2|82399.2|82450.7|82400.7|82443.5|82393.5|67
1621219710000|2021-05-17 02:48:30|82445.3|82395.3|82442.4|82392.4|82450.8|82400.8|82440.6|82390.6|72
1621219720000|2021-05-17 02:48:40|82447.3|82397.3|82450.7|82400.7|82452.2|82402.2|82444.1|82394.1|62
1621219730000|2021-05-17 02:48:50|82449.7|82399.7|82447.3|82397.3|82450.6|82400.6|82445.1|82395.1|69
1621219740000|2021-05-17 02:49:00|82448.5|82398.5|82447.3|82397.3|82451.8|82401.8|82440.8|82390.8|73
1621219750000|2021-05-17 02:49:10|82446.7|82396.7|82440.9|82390.9|82453.4|82403.4|82435.6|82385.6|70
1621219760000|2021-05-17 02:49:20|82441.8|82391.8|82449.5|82399.5|82450|82400|82439.6|82389.6|68
1621219770000|2021-05-17 02:49:30|82449.2|82399.2|82448.8|82398.8|82451.6|82401.6|82444.2|82394.2|36
1621219780000|2021-05-17 02:49:40|82447.4|82397.4|82450.3|82400.3|82451.4|82401.4|82440.8|82390.8|71
1621219790000|2021-05-17 02:49:50|82450.6|82400.6|82440.1|82390.1|82450.6|82400.6|82434.7|82384.7|77
1621219800000|2021-05-17 02:50:00|82440.7|82390.7|82440.1|82390.1|82442.5|82392.5|82433|82383|66
1621219810000|2021-05-17 02:50:10|82440.5|82390.5|82435.7|82385.7|82445.6|82395.6|82435.7|82385.7|67
1621219820000|2021-05-17 02:50:20|82441|82391|82437.5|82387.5|82442.9|82392.9|82432.4|82382.4|72
1621219830000|2021-05-17 02:50:30|82434.6|82384.6|82440|82390|82440|82390|82430.3|82380.3|69
1621219840000|2021-05-17 02:50:40|82441.5|82391.5|82436.3|82386.3|82442.3|82392.3|82433.2|82383.2|57
1621219850000|2021-05-17 02:50:50|82436.5|82386.5|82437.7|82387.7|82439.6|82389.6|82432.2|82382.2|45
1621219860000|2021-05-17 02:51:00|82439.5|82389.5|82437.7|82387.7|82443.4|82393.4|82431.9|82381.9|61
1621219870000|2021-05-17 02:51:10|82438.5|82388.5|82435.8|82385.8|82441.8|82391.8|82434.5|82384.5|71
1621219880000|2021-05-17 02:51:20|82439|82389|82439.6|82389.6|82441.2|82391.2|82433|82383|66
1621219890000|2021-05-17 02:51:30|82438.7|82388.7|82436.9|82386.9|82441.6|82391.6|82431.6|82381.6|73
1621219900000|2021-05-17 02:51:40|82436.2|82386.2|82431.6|82381.6|82436.8|82386.8|82431.6|82381.6|64
1621219910000|2021-05-17 02:51:50|82432.4|82382.4|82436.8|82386.8|82438.2|82388.2|82431.3|82381.3|67
1621219920000|2021-05-17 02:52:00|82436.6|82386.6|82441.3|82391.3|82441.3|82391.3|82430.9|82380.9|67
1621219930000|2021-05-17 02:52:10|82439.8|82389.8|82438.8|82388.8|82441.1|82391.1|82430.8|82380.8|76
1621219940000|2021-05-17 02:52:20|82438.9|82388.9|82436.1|82386.1|82441.9|82391.9|82433.2|82383.2|73
1621219950000|2021-05-17 02:52:30|82435.1|82385.1|82437.3|82387.3|82438.3|82388.3|82431.9|82381.9|68
1621219960000|2021-05-17 02:52:40|82437.5|82387.5|82436.1|82386.1|82438.9|82388.9|82429.6|82379.6|71
1621219970000|2021-05-17 02:52:50|82437|82387|82438|82388|82441.8|82391.8|82433.2|82383.2|72
1621219980000|2021-05-17 02:53:00|82437.9|82387.9|82437.2|82387.2|82440.5|82390.5|82432.5|82382.5|71
1621219990000|2021-05-17 02:53:10|82435.6|82385.6|82436.6|82386.6|82440.7|82390.7|82433.1|82383.1|73
1621220000000|2021-05-17 02:53:20|82437.2|82387.2|82432.3|82382.3|82439.4|82389.4|82426.5|82376.5|78
1621220010000|2021-05-17 02:53:30|82430.5|82380.5|82432|82382|82439.2|82389.2|82430.5|82380.5|76
1621220020000|2021-05-17 02:53:40|82433.3|82383.3|82435|82385|82439.4|82389.4|82428.7|82378.7|74
1621220030000|2021-05-17 02:53:50|82439.6|82389.6|82439.1|82389.1|82440.5|82390.5|82423.9|82373.9|70
1621220040000|2021-05-17 02:54:00|82438.6|82388.6|82444.4|82394.4|82446.6|82396.6|82434.5|82384.5|69
1621220050000|2021-05-17 02:54:10|82442.9|82392.9|82450.1|82400.1|82450.1|82400.1|82442.9|82392.9|58
1621220060000|2021-05-17 02:54:20|82449|82399|82450|82400|82453.1|82403.1|82444.4|82394.4|48
1621220070000|2021-05-17 02:54:30|82450.1|82400.1|82448.5|82398.5|82450.1|82400.1|82445.6|82395.6|66
1621220080000|2021-05-17 02:54:40|82448.3|82398.3|82452.2|82402.2|82455.6|82405.6|82447.4|82397.4|76
1621220090000|2021-05-17 02:54:50|82453.3|82403.3|82449.3|82399.3|82454.2|82404.2|82445.9|82395.9|73
1621220100000|2021-05-17 02:55:00|82448|82398|82447.7|82397.7|82451.3|82401.3|82443.6|82393.6|62
1621220110000|2021-05-17 02:55:10|82449.4|82399.4|82437.9|82387.9|82449.4|82399.4|82437.9|82387.9|73
1621220120000|2021-05-17 02:55:20|82438.1|82388.1|82442.6|82392.6|82446.9|82396.9|82438.1|82388.1|68
1621220130000|2021-05-17 02:55:30|82442.8|82392.8|82447.2|82397.2|82447.2|82397.2|82441.3|82391.3|55
1621220140000|2021-05-17 02:55:40|82446.9|82396.9|82446.3|82396.3|82449.5|82399.5|82442.4|82392.4|51
1621220150000|2021-05-17 02:55:50|82446.8|82396.8|82440.3|82390.3|82448.4|82398.4|82440.3|82390.3|66
1621220160000|2021-05-17 02:56:00|82441.2|82391.2|82442|82392|82449.2|82399.2|82438.8|82388.8|70
1621220170000|2021-05-17 02:56:10|82443.5|82393.5|82445.5|82395.5|82447.7|82397.7|82440.9|82390.9|74
1621220180000|2021-05-17 02:56:20|82447.5|82397.5|82441.9|82391.9|82447.5|82397.5|82440.3|82390.3|77
1621220190000|2021-05-17 02:56:30|82442.7|82392.7|82440.9|82390.9|82446|82396|82436.8|82386.8|73
1621220200000|2021-05-17 02:56:40|82438.2|82388.2|82439.4|82389.4|82443.6|82393.6|82436.4|82386.4|76
1621220210000|2021-05-17 02:56:50|82440.4|82390.4|82440.4|82390.4|82442.5|82392.5|82433.3|82383.3|75
1621220220000|2021-05-17 02:57:00|82443.1|82393.1|82440.6|82390.6|82444.5|82394.5|82432.5|82382.5|76
1621220230000|2021-05-17 02:57:10|82441.5|82391.5|82443|82393|82443|82393|82435.6|82385.6|75
1621220240000|2021-05-17 02:57:20|82442.4|82392.4|82440.9|82390.9|82444.2|82394.2|82438.5|82388.5|72
1621220250000|2021-05-17 02:57:30|82441.1|82391.1|82442.8|82392.8|82444.6|82394.6|82436.6|82386.6|72
1621220260000|2021-05-17 02:57:40|82442.2|82392.2|82447.9|82397.9|82449.4|82399.4|82438.7|82388.7|73
1621220270000|2021-05-17 02:57:50|82447.7|82397.7|82443.6|82393.6|82450.1|82400.1|82442.6|82392.6|69
1621220280000|2021-05-17 02:58:00|82444.1|82394.1|82444|82394|82448.1|82398.1|82441.9|82391.9|67
1621220290000|2021-05-17 02:58:10|82444.2|82394.2|82443.9|82393.9|82447.5|82397.5|82441|82391|70
1621220300000|2021-05-17 02:58:20|82442.8|82392.8|82442.9|82392.9|82448.2|82398.2|82435.9|82385.9|76
1621220310000|2021-05-17 02:58:30|82441.4|82391.4|82432.1|82382.1|82447.4|82397.4|82431|82381|73
1621220320000|2021-05-17 02:58:40|82432.6|82382.6|82433|82383|82436.4|82386.4|82429.1|82379.1|74
1621220330000|2021-05-17 02:58:50|82432.6|82382.6|82430.7|82380.7|82435.8|82385.8|82429.8|82379.8|74
1621220340000|2021-05-17 02:59:00|82432.2|82382.2|82430.8|82380.8|82435.4|82385.4|82426.5|82376.5|71
1621220350000|2021-05-17 02:59:10|82431.3|82381.3|82422.1|82372.1|82435|82385|82422.1|82372.1|77
1621220360000|2021-05-17 02:59:20|82429.8|82379.8|82433.3|82383.3|82435.7|82385.7|82426.7|82376.7|64
1621220370000|2021-05-17 02:59:30|82433|82383|82419|82369|82435.3|82385.3|82410|82360|49
1621220380000|2021-05-17 02:59:40|82418.9|82368.9|82429.2|82379.2|82432.8|82382.8|82418.8|82368.8|77
1621220390000|2021-05-17 02:59:50|82430.7|82380.7|82433|82383|82433.2|82383.2|82424.7|82374.7|76
1621220400000|2021-05-17 03:00:00|82431.9|82381.9|82431.6|82381.6|82437.1|82387.1|82426.4|82376.4|59
1621220410000|2021-05-17 03:00:10|82434.3|82384.3|82436.3|82386.3|82437.8|82387.8|82426.2|82376.2|65
1621220420000|2021-05-17 03:00:20|82436.6|82386.6|82437.1|82387.1|82437.9|82387.9|82435.1|82385.1|44
1621220430000|2021-05-17 03:00:30|82436.7|82386.7|82435|82385|82438.8|82388.8|82432.9|82382.9|63
1621220440000|2021-05-17 03:00:40|82435.1|82385.1|82437.7|82387.7|82437.7|82387.7|82434.9|82384.9|43
1621220450000|2021-05-17 03:00:50|82437.6|82387.6|82436.5|82386.5|82438.3|82388.3|82435.5|82385.5|23
1621220460000|2021-05-17 03:01:00|82437.1|82387.1|82434.1|82384.1|82439.9|82389.9|82433|82383|68
1621220470000|2021-05-17 03:01:10|82434.2|82384.2|82436.9|82386.9|82436.9|82386.9|82433.3|82383.3|30
1621220480000|2021-05-17 03:01:20|82437.4|82387.4|82433.2|82383.2|82437.7|82387.7|82431.1|82381.1|66
1621220490000|2021-05-17 03:01:30|82432.4|82382.4|82426.3|82376.3|82435.4|82385.4|82424.6|82374.6|70
1621220500000|2021-05-17 03:01:40|82427.5|82377.5|82426.1|82376.1|82428.5|82378.5|82423.8|82373.8|73
1621220510000|2021-05-17 03:01:50|82424.6|82374.6|82427.8|82377.8|82428.5|82378.5|82422.3|82372.3|77
1621220520000|2021-05-17 03:02:00|82426.1|82376.1|82414.6|82364.6|82428.7|82378.7|82405.9|82355.9|78
1621220530000|2021-05-17 03:02:10|82413|82363|82419.8|82369.8|82420.7|82370.7|82409.4|82359.4|74
1621220540000|2021-05-17 03:02:20|82420.2|82370.2|82421.1|82371.1|82422.8|82372.8|82417.4|82367.4|72
1621220550000|2021-05-17 03:02:30|82421.9|82371.9|82418.8|82368.8|82423.5|82373.5|82415.2|82365.2|75
1621220560000|2021-05-17 03:02:40|82417.4|82367.4|82413.9|82363.9|82422.8|82372.8|82411|82361|77
1621220570000|2021-05-17 03:02:50|82413.4|82363.4|82411.2|82361.2|82419.8|82369.8|82410.6|82360.6|76
1621220580000|2021-05-17 03:03:00|82416.9|82366.9|82416.8|82366.8|82420.8|82370.8|82408.6|82358.6|75
1621220590000|2021-05-17 03:03:10|82416.9|82366.9|82414.3|82364.3|82421.5|82371.5|82411.9|82361.9|70
1621220600000|2021-05-17 03:03:20|82415|82365|82421.9|82371.9|82424.6|82374.6|82413.8|82363.8|75
1621220610000|2021-05-17 03:03:30|82422.7|82372.7|82416.2|82366.2|82425.5|82375.5|82414.5|82364.5|77
1621220620000|2021-05-17 03:03:40|82416.5|82366.5|82414.1|82364.1|82419.8|82369.8|82412.8|82362.8|72
1621220630000|2021-05-17 03:03:50|82413.7|82363.7|82422.4|82372.4|82423.9|82373.9|82412.6|82362.6|76
1621220640000|2021-05-17 03:04:00|82424.5|82374.5|82415.1|82365.1|82424.8|82374.8|82414.4|82364.4|75
1621220650000|2021-05-17 03:04:10|82415.7|82365.7|82422.7|82372.7|82424.1|82374.1|82413.4|82363.4|68
1621220660000|2021-05-17 03:04:20|82422.2|82372.2|82420.1|82370.1|82423.5|82373.5|82415.2|82365.2|77
1621220670000|2021-05-17 03:04:30|82416.9|82366.9|82421|82371|82423.7|82373.7|82416|82366|71
1621220680000|2021-05-17 03:04:40|82422.1|82372.1|82423.3|82373.3|82426.3|82376.3|82419.1|82369.1|77
1621220690000|2021-05-17 03:04:50|82423.9|82373.9|82422.8|82372.8|82426.2|82376.2|82421.8|82371.8|62
1621220700000|2021-05-17 03:05:00|82422.9|82372.9|82426.5|82376.5|82429.4|82379.4|82420.3|82370.3|75
1621220710000|2021-05-17 03:05:10|82427.2|82377.2|82421.7|82371.7|82428|82378|82421.3|82371.3|69
1621220720000|2021-05-17 03:05:20|82421.3|82371.3|82422|82372|82429.9|82379.9|82420|82370|73
1621220730000|2021-05-17 03:05:30|82423.3|82373.3|82426.1|82376.1|82428.4|82378.4|82419.6|82369.6|67
1621220740000|2021-05-17 03:05:40|82426.2|82376.2|82425.1|82375.1|82429.6|82379.6|82416.5|82366.5|70
1621220750000|2021-05-17 03:05:50|82425.3|82375.3|82423.2|82373.2|82428.2|82378.2|82410.5|82360.5|76
1621220760000|2021-05-17 03:06:00|82424.2|82374.2|82424.2|82374.2|82425.7|82375.7|82416.8|82366.8|76
1621220770000|2021-05-17 03:06:10|82424.5|82374.5|82420.6|82370.6|82424.9|82374.9|82419.5|82369.5|69
1621220780000|2021-05-17 03:06:20|82420.8|82370.8|82421.7|82371.7|82425.7|82375.7|82417.8|82367.8|69
1621220790000|2021-05-17 03:06:30|82421|82371|82421.3|82371.3|82427.5|82377.5|82421|82371|78
1621220800000|2021-05-17 03:06:40|82421.8|82371.8|82426.3|82376.3|82427.8|82377.8|82421.3|82371.3|70
1621220810000|2021-05-17 03:06:50|82426.6|82376.6|82422.8|82372.8|82430.2|82380.2|82422.8|82372.8|69
1621220820000|2021-05-17 03:07:00|82426|82376|82427.6|82377.6|82430.5|82380.5|82422.8|82372.8|75
1621220830000|2021-05-17 03:07:10|82427.5|82377.5|82426.6|82376.6|82429.8|82379.8|82422.4|82372.4|70
1621220840000|2021-05-17 03:07:20|82425.5|82375.5|82425.7|82375.7|82427.2|82377.2|82423.9|82373.9|50
1621220850000|2021-05-17 03:07:30|82425.5|82375.5|82426.5|82376.5|82427.8|82377.8|82422.6|82372.6|62
1621220860000|2021-05-17 03:07:40|82426.3|82376.3|82427.4|82377.4|82427.6|82377.6|82423.4|82373.4|62
1621220870000|2021-05-17 03:07:50|82427.2|82377.2|82428.7|82378.7|82430.1|82380.1|82426.9|82376.9|41
1621220880000|2021-05-17 03:08:00|82429.2|82379.2|82417.7|82367.7|82429.2|82379.2|82416.6|82366.6|63
1621220890000|2021-05-17 03:08:10|82417.8|82367.8|82418.7|82368.7|82421.5|82371.5|82413.3|82363.3|67
1621220900000|2021-05-17 03:08:20|82419.4|82369.4|82422.4|82372.4|82422.8|82372.8|82418.1|82368.1|64
1621220910000|2021-05-17 03:08:30|82420|82370|82418.1|82368.1|82424.5|82374.5|82410.5|82360.5|62
1621220920000|2021-05-17 03:08:40|82418.2|82368.2|82411|82361|82418.5|82368.5|82410.6|82360.6|71
1621220930000|2021-05-17 03:08:50|82410.6|82360.6|82409.9|82359.9|82413|82363|82408.4|82358.4|60
1621220940000|2021-05-17 03:09:00|82409.2|82359.2|82410.1|82360.1|82412.7|82362.7|82408|82358|57
1621220950000|2021-05-17 03:09:10|82410|82360|82410.3|82360.3|82415.7|82365.7|82405|82355|74
1621220960000|2021-05-17 03:09:20|82410.5|82360.5|82412.8|82362.8|82412.9|82362.9|82408.9|82358.9|58
1621220970000|2021-05-17 03:09:30|82413|82363|82413.5|82363.5|82419.4|82369.4|82408|82358|75
1621220980000|2021-05-17 03:09:40|82415.1|82365.1|82419.1|82369.1|82423.3|82373.3|82415.1|82365.1|77
1621220990000|2021-05-17 03:09:50|82418.6|82368.6|82421.4|82371.4|82422.4|82372.4|82413.4|82363.4|67
1621221000000|2021-05-17 03:10:00|82422.1|82372.1|82418.5|82368.5|82422.5|82372.5|82414|82364|77
1621221010000|2021-05-17 03:10:10|82418.8|82368.8|82409.9|82359.9|82421.1|82371.1|82407|82357|70
1621221020000|2021-05-17 03:10:20|82409.7|82359.7|82414.2|82364.2|82414.4|82364.4|82408.3|82358.3|76
1621221030000|2021-05-17 03:10:30|82412.3|82362.3|82408.7|82358.7|82414|82364|82406.3|82356.3|73
1621221040000|2021-05-17 03:10:40|82407.4|82357.4|82409.6|82359.6|82412.1|82362.1|82401.6|82351.6|77
1621221050000|2021-05-17 03:10:50|82409.5|82359.5|82408.4|82358.4|82412.3|82362.3|82405.6|82355.6|69
1621221060000|2021-05-17 03:11:00|82408.5|82358.5|82408.6|82358.6|82411.4|82361.4|82397.9|82347.9|75
1621221070000|2021-05-17 03:11:10|82408.4|82358.4|82413.7|82363.7|82415.1|82365.1|82407.1|82357.1|75
1621221080000|2021-05-17 03:11:20|82413.8|82363.8|82410.8|82360.8|82414.2|82364.2|82409.3|82359.3|66
1621221090000|2021-05-17 03:11:30|82411.2|82361.2|82410.5|82360.5|82414.1|82364.1|82407.4|82357.4|68
1621221100000|2021-05-17 03:11:40|82411.4|82361.4|82409|82359|82412.9|82362.9|82405.3|82355.3|66
1621221110000|2021-05-17 03:11:50|82407.4|82357.4|82412.2|82362.2|82413.8|82363.8|82407.3|82357.3|72
1621221120000|2021-05-17 03:12:00|82411.4|82361.4|82415.6|82365.6|82419.4|82369.4|82411.4|82361.4|68
1621221130000|2021-05-17 03:12:10|82415|82365|82418.1|82368.1|82418.9|82368.9|82413.6|82363.6|65
1621221140000|2021-05-17 03:12:20|82418.2|82368.2|82412.8|82362.8|82420.7|82370.7|82411.6|82361.6|71
1621221150000|2021-05-17 03:12:30|82413.3|82363.3|82405.1|82355.1|82416.6|82366.6|82401.8|82351.8|77
1621221160000|2021-05-17 03:12:40|82406.1|82356.1|82390.1|82340.1|82406.1|82356.1|82387.4|82337.4|78
1621221170000|2021-05-17 03:12:50|82388.5|82338.5|82396.2|82346.2|82397.6|82347.6|82385.1|82335.1|77
1621221180000|2021-05-17 03:13:00|82395.5|82345.5|82401.3|82351.3|82402.8|82352.8|82388.5|82338.5|76
1621221190000|2021-05-17 03:13:10|82401.2|82351.2|82398.1|82348.1|82402.6|82352.6|82396.2|82346.2|79
1621221200000|2021-05-17 03:13:20|82398.5|82348.5|82393.6|82343.6|82401.9|82351.9|82389.8|82339.8|76
1621221210000|2021-05-17 03:13:30|82396.6|82346.6|82393.6|82343.6|82396.6|82346.6|82390.3|82340.3|77
1621221220000|2021-05-17 03:13:40|82392.6|82342.6|82394.2|82344.2|82398.6|82348.6|82389|82339|75
1621221230000|2021-05-17 03:13:50|82396.4|82346.4|82388.4|82338.4|82402.1|82352.1|82388.4|82338.4|80
1621221240000|2021-05-17 03:14:00|82388.7|82338.7|82390.9|82340.9|82396.9|82346.9|82387.1|82337.1|76
1621221250000|2021-05-17 03:14:10|82390.5|82340.5|82387.3|82337.3|82393.1|82343.1|82383.7|82333.7|74
1621221260000|2021-05-17 03:14:20|82387|82337|82392.9|82342.9|82395.5|82345.5|82385.3|82335.3|75
1621221270000|2021-05-17 03:14:30|82391.3|82341.3|82397.6|82347.6|82399.1|82349.1|82387.6|82337.6|75
1621221280000|2021-05-17 03:14:40|82397.2|82347.2|82394.5|82344.5|82398.1|82348.1|82388.6|82338.6|79
1621221290000|2021-05-17 03:14:50|82393.6|82343.6|82388.8|82338.8|82396.4|82346.4|82382.1|82332.1|75
1621221300000|2021-05-17 03:15:00|82391.1|82341.1|82393.5|82343.5|82397.3|82347.3|82385.5|82335.5|77
1621221310000|2021-05-17 03:15:10|82395.4|82345.4|82393.4|82343.4|82397.6|82347.6|82387.5|82337.5|78
1621221320000|2021-05-17 03:15:20|82393.5|82343.5|82390.2|82340.2|82397.4|82347.4|82383.3|82333.3|78
1621221330000|2021-05-17 03:15:30|82392.5|82342.5|82392.4|82342.4|82395.9|82345.9|82388.6|82338.6|77
1621221340000|2021-05-17 03:15:40|82391.4|82341.4|82388.5|82338.5|82395|82345|82385.1|82335.1|80
1621221350000|2021-05-17 03:15:50|82388.4|82338.4|82383.5|82333.5|82392.5|82342.5|82383.2|82333.2|78
1621221360000|2021-05-17 03:16:00|82389.6|82339.6|82386.9|82336.9|82392.3|82342.3|82383.2|82333.2|79
1621221370000|2021-05-17 03:16:10|82387|82337|82389.3|82339.3|82392|82342|82382.5|82332.5|78
1621221380000|2021-05-17 03:16:20|82391.2|82341.2|82385.3|82335.3|82391.4|82341.4|82381.8|82331.8|76
1621221390000|2021-05-17 03:16:30|82385.9|82335.9|82380.8|82330.8|82390.6|82340.6|82378.9|82328.9|79
1621221400000|2021-05-17 03:16:40|82383.6|82333.6|82381.6|82331.6|82387.7|82337.7|82378.5|82328.5|80
1621221410000|2021-05-17 03:16:50|82380.6|82330.6|82382.9|82332.9|82387.4|82337.4|82377.4|82327.4|78
1621221420000|2021-05-17 03:17:00|82381.4|82331.4|82384.4|82334.4|82385.9|82335.9|82376.9|82326.9|75
1621221430000|2021-05-17 03:17:10|82385.3|82335.3|82386.5|82336.5|82389|82339|82377.6|82327.6|77
1621221440000|2021-05-17 03:17:20|82385.1|82335.1|82381.7|82331.7|82387.8|82337.8|82379.4|82329.4|80
1621221450000|2021-05-17 03:17:30|82380.8|82330.8|82379.5|82329.5|82384.7|82334.7|82375.4|82325.4|78
1621221460000|2021-05-17 03:17:40|82377|82327|82377.9|82327.9|82385|82335|82374.9|82324.9|78
1621221470000|2021-05-17 03:17:50|82378.3|82328.3|82381.6|82331.6|82384.6|82334.6|82374.1|82324.1|78
1621221480000|2021-05-17 03:18:00|82381.2|82331.2|82377.1|82327.1|82385.5|82335.5|82372.4|82322.4|78
1621221490000|2021-05-17 03:18:10|82378|82328|82376|82326|82383|82333|82374.7|82324.7|77
1621221500000|2021-05-17 03:18:20|82375.5|82325.5|82382.1|82332.1|82383.2|82333.2|82370.4|82320.4|75
1621221510000|2021-05-17 03:18:30|82380.7|82330.7|82375.8|82325.8|82381.7|82331.7|82372|82322|79
1621221520000|2021-05-17 03:18:40|82375.7|82325.7|82372.4|82322.4|82382.4|82332.4|82370.8|82320.8|80
1621221530000|2021-05-17 03:18:50|82372.1|82322.1|82376.3|82326.3|82383.8|82333.8|82371.9|82321.9|76
1621221540000|2021-05-17 03:19:00|82379.1|82329.1|82381.1|82331.1|82383.2|82333.2|82374|82324|78
1621221550000|2021-05-17 03:19:10|82380.3|82330.3|82376.7|82326.7|82385.7|82335.7|82372.4|82322.4|76
1621221560000|2021-05-17 03:19:20|82376.6|82326.6|82379.4|82329.4|82380.4|82330.4|82374.1|82324.1|78
1621221570000|2021-05-17 03:19:30|82379.8|82329.8|82373|82323|82379.9|82329.9|82369.4|82319.4|75
1621221580000|2021-05-17 03:19:40|82372.4|82322.4|82374.2|82324.2|82374.6|82324.6|82367.6|82317.6|79
1621221590000|2021-05-17 03:19:50|82371.9|82321.9|82375.2|82325.2|82377.4|82327.4|82369.1|82319.1|78
1621221600000|2021-05-17 03:20:00|82375.6|82325.6|82371.6|82321.6|82378.3|82328.3|82368.3|82318.3|77
1621221610000|2021-05-17 03:20:10|82371|82321|82373.6|82323.6|82376|82326|82366.8|82316.8|77
1621221620000|2021-05-17 03:20:20|82372.3|82322.3|82380|82330|82380|82330|82371.3|82321.3|79
1621221630000|2021-05-17 03:20:30|82377.2|82327.2|82377.8|82327.8|82382.6|82332.6|82375.3|82325.3|75
1621221640000|2021-05-17 03:20:40|82377|82327|82383.4|82333.4|82384.4|82334.4|82372.3|82322.3|78
1621221650000|2021-05-17 03:20:50|82380.5|82330.5|82370.6|82320.6|82382.8|82332.8|82370.6|82320.6|80
1621221660000|2021-05-17 03:21:00|82370.2|82320.2|82377.4|82327.4|82381.4|82331.4|82370.2|82320.2|77
1621221670000|2021-05-17 03:21:10|82376.9|82326.9|82371.7|82321.7|82381.2|82331.2|82371.7|82321.7|75
1621221680000|2021-05-17 03:21:20|82373.8|82323.8|82369.6|82319.6|82380.1|82330.1|82364.1|82314.1|80
1621221690000|2021-05-17 03:21:30|82369.5|82319.5|82371.6|82321.6|82377.5|82327.5|82365.3|82315.3|78
1621221700000|2021-05-17 03:21:40|82370.2|82320.2|82372.2|82322.2|82377.5|82327.5|82367.3|82317.3|77
1621221710000|2021-05-17 03:21:50|82372.6|82322.6|82369.2|82319.2|82374.7|82324.7|82367.1|82317.1|78
1621221720000|2021-05-17 03:22:00|82369|82319|82364.5|82314.5|82370.3|82320.3|82361.8|82311.8|79
1621221730000|2021-05-17 03:22:10|82364.1|82314.1|82364.8|82314.8|82368.7|82318.7|82362.4|82312.4|74
1621221740000|2021-05-17 03:22:20|82366.5|82316.5|82364.3|82314.3|82367.3|82317.3|82360|82310|68
1621221750000|2021-05-17 03:22:30|82359.6|82309.6|82363.9|82313.9|82367.5|82317.5|82359.6|82309.6|59
1621221760000|2021-05-17 03:22:40|82364.4|82314.4|82366.3|82316.3|82366.3|82316.3|82362.4|82312.4|61
1621221770000|2021-05-17 03:22:50|82366.2|82316.2|82365.7|82315.7|82367.4|82317.4|82361.1|82311.1|69
1621221780000|2021-05-17 03:23:00|82364.8|82314.8|82364.4|82314.4|82368.2|82318.2|82362.7|82312.7|75
1621221790000|2021-05-17 03:23:10|82364.9|82314.9|82375.3|82325.3|82375.8|82325.8|82361.6|82311.6|79
1621221800000|2021-05-17 03:23:20|82374|82324|82374.6|82324.6|82378.3|82328.3|82369.9|82319.9|76
1621221810000|2021-05-17 03:23:30|82374.3|82324.3|82374|82324|82377.5|82327.5|82366.9|82316.9|77
1621221820000|2021-05-17 03:23:40|82371.7|82321.7|82381.3|82331.3|82381.3|82331.3|82371.7|82321.7|76
1621221830000|2021-05-17 03:23:50|82383.1|82333.1|82373.6|82323.6|82383.1|82333.1|82364.4|82314.4|76
1621221840000|2021-05-17 03:24:00|82373.3|82323.3|82366.8|82316.8|82375.2|82325.2|82366.1|82316.1|79
1621221850000|2021-05-17 03:24:10|82375.5|82325.5|82375.8|82325.8|82379.3|82329.3|82368|82318|74
1621221860000|2021-05-17 03:24:20|82375.6|82325.6|82379.9|82329.9|82384.7|82334.7|82372.4|82322.4|77
1621221870000|2021-05-17 03:24:30|82382.3|82332.3|82387.1|82337.1|82387.1|82337.1|82376.4|82326.4|77
1621221880000|2021-05-17 03:24:40|82386.1|82336.1|82391.7|82341.7|82393.5|82343.5|82377.7|82327.7|78
1621221890000|2021-05-17 03:24:50|82390.1|82340.1|82387.7|82337.7|82397.6|82347.6|82385.1|82335.1|75
1621221900000|2021-05-17 03:25:00|82388.7|82338.7|82391.4|82341.4|82396.7|82346.7|82385|82335|79
1621221910000|2021-05-17 03:25:10|82392.1|82342.1|82390.6|82340.6|82400.7|82350.7|82388.1|82338.1|78
1621221920000|2021-05-17 03:25:20|82389.7|82339.7|82382.5|82332.5|82392.7|82342.7|82382.5|82332.5|80
1621221930000|2021-05-17 03:25:30|82382.1|82332.1|82382.9|82332.9|82388.8|82338.8|82378.8|82328.8|76
1621221940000|2021-05-17 03:25:40|82382.3|82332.3|82380.5|82330.5|82389.5|82339.5|82379.8|82329.8|78
1621221950000|2021-05-17 03:25:50|82381.4|82331.4|82384.1|82334.1|82391.8|82341.8|82381|82331|78
1621221960000|2021-05-17 03:26:00|82385.5|82335.5|82389.7|82339.7|82391.5|82341.5|82381.7|82331.7|77
1621221970000|2021-05-17 03:26:10|82388.3|82338.3|82385.2|82335.2|82390.8|82340.8|82380.8|82330.8|74
1621221980000|2021-05-17 03:26:20|82384.4|82334.4|82386.9|82336.9|82388.6|82338.6|82379.3|82329.3|77
1621221990000|2021-05-17 03:26:30|82389.6|82339.6|82384.8|82334.8|82390|82340|82381.2|82331.2|74
1621222000000|2021-05-17 03:26:40|82385.6|82335.6|82386.2|82336.2|82390.5|82340.5|82377.9|82327.9|76
1621222010000|2021-05-17 03:26:50|82388.4|82338.4|82388.2|82338.2|82390.2|82340.2|82380.7|82330.7|72
1621222020000|2021-05-17 03:27:00|82387.6|82337.6|82384.1|82334.1|82389.9|82339.9|82379.5|82329.5|77
1621222030000|2021-05-17 03:27:10|82381.9|82331.9|82382.1|82332.1|82386|82336|82376.5|82326.5|77
1621222040000|2021-05-17 03:27:20|82382.5|82332.5|82387.7|82337.7|82389.5|82339.5|82377|82327|75
1621222050000|2021-05-17 03:27:30|82388.3|82338.3|82386.2|82336.2|82389.1|82339.1|82378.5|82328.5|77
1621222060000|2021-05-17 03:27:40|82386.1|82336.1|82383.3|82333.3|82391.2|82341.2|82382.1|82332.1|79
1621222070000|2021-05-17 03:27:50|82384.6|82334.6|82382.9|82332.9|82385.2|82335.2|82373.4|82323.4|75
1621222080000|2021-05-17 03:28:00|82383.9|82333.9|82381.9|82331.9|82385.8|82335.8|82372.5|82322.5|79
1621222090000|2021-05-17 03:28:10|82383.3|82333.3|82382.8|82332.8|82385.9|82335.9|82378.3|82328.3|76
1621222100000|2021-05-17 03:28:20|82383.5|82333.5|82382.6|82332.6|82386.7|82336.7|82377|82327|77
1621222110000|2021-05-17 03:28:30|82383.1|82333.1|82394.8|82344.8|82398.3|82348.3|82382.2|82332.2|79
1621222120000|2021-05-17 03:28:40|82395.2|82345.2|82398.7|82348.7|82399.3|82349.3|82392.8|82342.8|60
1621222130000|2021-05-17 03:28:50|82400.3|82350.3|82404.6|82354.6|82405.4|82355.4|82398.8|82348.8|37
1621222140000|2021-05-17 03:29:00|82404|82354|82410.9|82360.9|82415.9|82365.9|82404|82354|70
1621222150000|2021-05-17 03:29:10|82412|82362|82414|82364|82416.1|82366.1|82410.8|82360.8|60
1621222160000|2021-05-17 03:29:20|82414.1|82364.1|82415.5|82365.5|82419.4|82369.4|82414.1|82364.1|60
1621222170000|2021-05-17 03:29:30|82414.5|82364.5|82413|82363|82418.3|82368.3|82412.7|82362.7|40
1621222180000|2021-05-17 03:29:40|82413.3|82363.3|82414.8|82364.8|82416.7|82366.7|82411.7|82361.7|42
1621222190000|2021-05-17 03:29:50|82414.1|82364.1|82423.9|82373.9|82427.1|82377.1|82413|82363|57
1621222200000|2021-05-17 03:30:00|82423.3|82373.3|82425.2|82375.2|82427.5|82377.5|82422.5|82372.5|70
1621222210000|2021-05-17 03:30:10|82425.1|82375.1|82420.5|82370.5|82426|82376|82419.6|82369.6|40
1621222220000|2021-05-17 03:30:20|82420.9|82370.9|82428.9|82378.9|82429.1|82379.1|82419.9|82369.9|47
1621222230000|2021-05-17 03:30:30|82427.9|82377.9|82437.5|82387.5|82438.7|82388.7|82426.9|82376.9|51
1621222240000|2021-05-17 03:30:40|82435.7|82385.7|82435.2|82385.2|82437.5|82387.5|82433.4|82383.4|52
1621222250000|2021-05-17 03:30:50|82435.1|82385.1|82435.2|82385.2|82435.4|82385.4|82434.4|82384.4|13
1621222260000|2021-05-17 03:31:00|82434.9|82384.9|82434.5|82384.5|82435.6|82385.6|82432.5|82382.5|38
1621222270000|2021-05-17 03:31:10|82434.6|82384.6|82436.8|82386.8|82438.3|82388.3|82433.7|82383.7|37
1621222280000|2021-05-17 03:31:20|82437|82387|82437.1|82387.1|82438.9|82388.9|82436.2|82386.2|64
1621222290000|2021-05-17 03:31:30|82437.3|82387.3|82438|82388|82438.7|82388.7|82436.7|82386.7|23
1621222300000|2021-05-17 03:31:40|82437.8|82387.8|82438.4|82388.4|82439|82389|82434.4|82384.4|50
1621222310000|2021-05-17 03:31:50|82438.9|82388.9|82443|82393|82443.3|82393.3|82437.5|82387.5|62
1621222320000|2021-05-17 03:32:00|82443.9|82393.9|82443|82393|82443.9|82393.9|82441.9|82391.9|39
1621222330000|2021-05-17 03:32:10|82442.8|82392.8|82441.3|82391.3|82444.6|82394.6|82441|82391|35
1621222340000|2021-05-17 03:32:20|82441|82391|82447|82397|82448.6|82398.6|82439.7|82389.7|38
1621222350000|2021-05-17 03:32:30|82447.6|82397.6|82427.2|82377.2|82449.1|82399.1|82420.8|82370.8|42
1621222360000|2021-05-17 03:32:40|82428|82378|82424.5|82374.5|82430|82380|82420.5|82370.5|79
1621222370000|2021-05-17 03:32:50|82427.6|82377.6|82424.4|82374.4|82429.2|82379.2|82420.8|82370.8|68
1621222380000|2021-05-17 03:33:00|82424.5|82374.5|82422.1|82372.1|82431.7|82381.7|82417.8|82367.8|70
1621222390000|2021-05-17 03:33:10|82424.1|82374.1|82426.5|82376.5|82428.9|82378.9|82418|82368|75
1621222400000|2021-05-17 03:33:20|82427|82377|82431.7|82381.7|82434.9|82384.9|82420.4|82370.4|63
1621222410000|2021-05-17 03:33:30|82432.7|82382.7|82425.2|82375.2|82437.1|82387.1|82425.2|82375.2|52
1621222420000|2021-05-17 03:33:40|82425.9|82375.9|82435.5|82385.5|82436.4|82386.4|82425.9|82375.9|65
1621222430000|2021-05-17 03:33:50|82436.2|82386.2|82435.1|82385.1|82441|82391|82432.9|82382.9|62
1621222440000|2021-05-17 03:34:00|82435|82385|82437|82387|82441.5|82391.5|82432|82382|61
1621222450000|2021-05-17 03:34:10|82436.8|82386.8|82435|82385|82441.3|82391.3|82432.5|82382.5|61
1621222460000|2021-05-17 03:34:20|82436.2|82386.2|82435.8|82385.8|82439.4|82389.4|82428.9|82378.9|71
1621222470000|2021-05-17 03:34:30|82435.9|82385.9|82437.6|82387.6|82442|82392|82433.1|82383.1|54
1621222480000|2021-05-17 03:34:40|82438.7|82388.7|82435.3|82385.3|82447.7|82397.7|82435.1|82385.1|66
1621222490000|2021-05-17 03:34:50|82441.3|82391.3|82442.5|82392.5|82444.7|82394.7|82433.7|82383.7|76
1621222500000|2021-05-17 03:35:00|82442|82392|82441.3|82391.3|82448|82398|82425.7|82375.7|77
1621222510000|2021-05-17 03:35:10|82440.6|82390.6|82443|82393|82444.1|82394.1|82434.9|82384.9|68
1621222520000|2021-05-17 03:35:20|82444.1|82394.1|82442.7|82392.7|82444.7|82394.7|82433.4|82383.4|72
1621222530000|2021-05-17 03:35:30|82439.3|82389.3|82441|82391|82443.6|82393.6|82435.2|82385.2|53
1621222540000|2021-05-17 03:35:40|82441.9|82391.9|82438.7|82388.7|82445.5|82395.5|82437.1|82387.1|68
1621222550000|2021-05-17 03:35:50|82441.4|82391.4|82453.7|82403.7|82463.3|82413.3|82441.4|82391.4|73
1621222560000|2021-05-17 03:36:00|82454|82404|82463.7|82413.7|82469.2|82419.2|82454|82404|77
1621222570000|2021-05-17 03:36:10|82464.4|82414.4|82466.9|82416.9|82473.8|82423.8|82457|82407|73
1621222580000|2021-05-17 03:36:20|82468.6|82418.6|82479.1|82429.1|82479.1|82429.1|82458.9|82408.9|76
1621222590000|2021-05-17 03:36:30|82479.3|82429.3|82472.4|82422.4|82479.3|82429.3|82462.1|82412.1|75
1621222600000|2021-05-17 03:36:40|82468.4|82418.4|82465|82415|82477.2|82427.2|82459.6|82409.6|69
1621222610000|2021-05-17 03:36:50|82469.1|82419.1|82450|82400|82474.2|82424.2|82441.2|82391.2|70
1621222620000|2021-05-17 03:37:00|82449|82399|82454.1|82404.1|82458.1|82408.1|82449|82399|61
1621222630000|2021-05-17 03:37:10|82447.9|82397.9|82439.4|82389.4|82447.9|82397.9|82433.6|82383.6|70
1621222640000|2021-05-17 03:37:20|82439.5|82389.5|82435.2|82385.2|82441.4|82391.4|82429.6|82379.6|71
1621222650000|2021-05-17 03:37:30|82435.7|82385.7|82426.4|82376.4|82435.9|82385.9|82421.4|82371.4|63
1621222660000|2021-05-17 03:37:40|82428.7|82378.7|82431|82381|82433.2|82383.2|82420.9|82370.9|75
1621222670000|2021-05-17 03:37:50|82429.6|82379.6|82431.5|82381.5|82432.4|82382.4|82427.4|82377.4|55
1621222680000|2021-05-17 03:38:00|82432.1|82382.1|82431.6|82381.6|82432.6|82382.6|82427.8|82377.8|42
1621222690000|2021-05-17 03:38:10|82432|82382|82432.7|82382.7|82434.7|82384.7|82428.8|82378.8|26
1621222700000|2021-05-17 03:38:20|82432.6|82382.6|82432.6|82382.6|82433|82383|82427.2|82377.2|29
1621222710000|2021-05-17 03:38:30|82431.7|82381.7|82429.4|82379.4|82433.7|82383.7|82426.7|82376.7|43
1621222720000|2021-05-17 03:38:40|82428.5|82378.5|82432.6|82382.6|82433.2|82383.2|82427.7|82377.7|41
1621222730000|2021-05-17 03:38:50|82433|82383|82432.3|82382.3|82433|82383|82427.6|82377.6|41
1621222740000|2021-05-17 03:39:00|82432.4|82382.4|82434.4|82384.4|82435.6|82385.6|82431.2|82381.2|41
1621222750000|2021-05-17 03:39:10|82433.8|82383.8|82434.4|82384.4|82435.2|82385.2|82433.8|82383.8|20
1621222760000|2021-05-17 03:39:20|82434.7|82384.7|82434.5|82384.5|82434.9|82384.9|82434.1|82384.1|9
1621222770000|2021-05-17 03:39:30|82434.7|82384.7|82433.8|82383.8|82434.8|82384.8|82433.6|82383.6|8
1621222780000|2021-05-17 03:39:40|82434.2|82384.2|82432.3|82382.3|82434.7|82384.7|82432.3|82382.3|21
1621222790000|2021-05-17 03:39:50|82430.8|82380.8|82434.7|82384.7|82435.5|82385.5|82430.8|82380.8|22
1621222800000|2021-05-17 03:40:00|82434.1|82384.1|82432.5|82382.5|82434.3|82384.3|82432.5|82382.5|19
1621222810000|2021-05-17 03:40:10|82432.7|82382.7|82436.1|82386.1|82436.6|82386.6|82432.7|82382.7|33
1621222820000|2021-05-17 03:40:20|82436.2|82386.2|82435.4|82385.4|82436.2|82386.2|82435.1|82385.1|20
1621222830000|2021-05-17 03:40:30|82434.7|82384.7|82434.4|82384.4|82435.2|82385.2|82431|82381|13
1621222840000|2021-05-17 03:40:40|82434.8|82384.8|82435.3|82385.3|82435.3|82385.3|82429.4|82379.4|16
1621222850000|2021-05-17 03:40:50|82435.2|82385.2|82436.3|82386.3|82438.1|82388.1|82432.7|82382.7|39
1621222860000|2021-05-17 03:41:00|82436.5|82386.5|82436.2|82386.2|82436.9|82386.9|82432.6|82382.6|28
1621222870000|2021-05-17 03:41:10|82432.6|82382.6|82434.8|82384.8|82435.4|82385.4|82432.6|82382.6|9
1621222880000|2021-05-17 03:41:20|82432.1|82382.1|82435|82385|82435.9|82385.9|82432|82382|19
1621222890000|2021-05-17 03:41:30|82434.5|82384.5|82435.3|82385.3|82435.3|82385.3|82434.3|82384.3|9
1621222900000|2021-05-17 03:41:40|82434.7|82384.7|82433.1|82383.1|82434.7|82384.7|82428|82378|24
1621222910000|2021-05-17 03:41:50|82433.2|82383.2|82431.9|82381.9|82433.3|82383.3|82428.2|82378.2|18
1621222920000|2021-05-17 03:42:00|82431.4|82381.4|82431.3|82381.3|82431.9|82381.9|82430.9|82380.9|25
1621222930000|2021-05-17 03:42:10|82431.2|82381.2|82431.5|82381.5|82432|82382|82431.1|82381.1|12
1621222940000|2021-05-17 03:42:20|82432|82382|82431.2|82381.2|82432|82382|82431.1|82381.1|11
1621222950000|2021-05-17 03:42:30|82431.1|82381.1|82430.9|82380.9|82431.2|82381.2|82430.8|82380.8|6
1621222960000|2021-05-17 03:42:40|82431.7|82381.7|82431.8|82381.8|82431.8|82381.8|82431.2|82381.2|11
1621222970000|2021-05-17 03:42:50|82431.5|82381.5|82431.1|82381.1|82431.5|82381.5|82427.9|82377.9|19
1621222980000|2021-05-17 03:43:00|82431|82381|82431.1|82381.1|82431.1|82381.1|82430.9|82380.9|5
1621222990000|2021-05-17 03:43:10|82431.2|82381.2|82431.2|82381.2|82431.4|82381.4|82430.9|82380.9|12
1621223000000|2021-05-17 03:43:20|82431.4|82381.4|82429.9|82379.9|82431.4|82381.4|82429.7|82379.7|12
1621223010000|2021-05-17 03:43:30|82430|82380|82431.6|82381.6|82431.9|82381.9|82430|82380|21
1621223020000|2021-05-17 03:43:40|82431.5|82381.5|82432.2|82382.2|82432.2|82382.2|82431.1|82381.1|18
1621223030000|2021-05-17 03:43:50|82432|82382|82431.8|82381.8|82433.2|82383.2|82431.3|82381.3|24
1621223040000|2021-05-17 03:44:00|82433.7|82383.7|82432.5|82382.5|82433.7|82383.7|82432.2|82382.2|21
1621223050000|2021-05-17 03:44:10|82432.9|82382.9|82431.7|82381.7|82432.9|82382.9|82428.7|82378.7|24
1621223060000|2021-05-17 03:44:20|82431.8|82381.8|82432.2|82382.2|82432.5|82382.5|82431.7|82381.7|16
1621223070000|2021-05-17 03:44:30|82432.3|82382.3|82428|82378|82432.4|82382.4|82426.1|82376.1|21
1621223080000|2021-05-17 03:44:40|82431.8|82381.8|82431.3|82381.3|82432|82382|82431.3|82381.3|12
1621223090000|2021-05-17 03:44:50|82431.4|82381.4|82431.2|82381.2|82432.1|82382.1|82431.2|82381.2|18
1621223100000|2021-05-17 03:45:00|82431.4|82381.4|82428.7|82378.7|82431.5|82381.5|82427.8|82377.8|24
1621223110000|2021-05-17 03:45:10|82427.3|82377.3|82432.6|82382.6|82432.9|82382.9|82427.3|82377.3|12
1621223120000|2021-05-17 03:45:20|82432.2|82382.2|82431.7|82381.7|82432.8|82382.8|82431.7|82381.7|10
1621223130000|2021-05-17 03:45:30|82432.3|82382.3|82431.1|82381.1|82432.4|82382.4|82431|82381|19
1621223140000|2021-05-17 03:45:40|82431|82381|82431.5|82381.5|82431.9|82381.9|82428.1|82378.1|19
1621223150000|2021-05-17 03:45:50|82431.8|82381.8|82432.1|82382.1|82433.7|82383.7|82431.3|82381.3|33
1621223160000|2021-05-17 03:46:00|82432.2|82382.2|82433.7|82383.7|82434.1|82384.1|82431|82381|22
1621223170000|2021-05-17 03:46:10|82433.8|82383.8|82433.6|82383.6|82434.1|82384.1|82433.6|82383.6|7
1621223180000|2021-05-17 03:46:20|82433.9|82383.9|82436.4|82386.4|82436.4|82386.4|82430.8|82380.8|27
1621223190000|2021-05-17 03:46:30|82436.2|82386.2|82434|82384|82439.5|82389.5|82425.5|82375.5|54
1621223200000|2021-05-17 03:46:40|82433.9|82383.9|82431.9|82381.9|82435.7|82385.7|82428.1|82378.1|54
1621223210000|2021-05-17 03:46:50|82432|82382|82432.6|82382.6|82435|82385|82425.2|82375.2|65
1621223220000|2021-05-17 03:47:00|82431.9|82381.9|82474.1|82424.1|82479.6|82429.6|82431|82381|73
1621223230000|2021-05-17 03:47:10|82474.5|82424.5|82467.7|82417.7|82474.5|82424.5|82467.6|82417.6|40
1621223240000|2021-05-17 03:47:20|82467.6|82417.6|82468.8|82418.8|82469.5|82419.5|82467.6|82417.6|23
1621223250000|2021-05-17 03:47:30|82468.9|82418.9|82467.2|82417.2|82470.3|82420.3|82465.5|82415.5|32
1621223260000|2021-05-17 03:47:40|82467.8|82417.8|82464.8|82414.8|82468.8|82418.8|82463.6|82413.6|50
1621223270000|2021-05-17 03:47:50|82464.7|82414.7|82467.5|82417.5|82468.7|82418.7|82463.6|82413.6|48
1621223280000|2021-05-17 03:48:00|82469.2|82419.2|82463.7|82413.7|82469.2|82419.2|82463.7|82413.7|44
1621223290000|2021-05-17 03:48:10|82463.8|82413.8|82464.5|82414.5|82466.9|82416.9|82455.7|82405.7|39
1621223300000|2021-05-17 03:48:20|82464.2|82414.2|82467|82417|82468.3|82418.3|82461.1|82411.1|56
1621223310000|2021-05-17 03:48:30|82468.1|82418.1|82468.2|82418.2|82468.3|82418.3|82467.6|82417.6|21
1621223320000|2021-05-17 03:48:40|82467.9|82417.9|82469.8|82419.8|82469.9|82419.9|82464.3|82414.3|35
1621223330000|2021-05-17 03:48:50|82469.5|82419.5|82467.7|82417.7|82470.1|82420.1|82466.8|82416.8|28
1621223340000|2021-05-17 03:49:00|82467.8|82417.8|82467.9|82417.9|82468.4|82418.4|82465.5|82415.5|41
1621223350000|2021-05-17 03:49:10|82467.8|82417.8|82468.8|82418.8|82469.3|82419.3|82465.3|82415.3|19
1621223360000|2021-05-17 03:49:20|82468.6|82418.6|82472.9|82422.9|82473.7|82423.7|82465.8|82415.8|37
1621223370000|2021-05-17 03:49:30|82473.4|82423.4|82479.2|82429.2|82479.2|82429.2|82468.3|82418.3|63
1621223380000|2021-05-17 03:49:40|82479.4|82429.4|82477|82427|82479.4|82429.4|82475.8|82425.8|44
1621223390000|2021-05-17 03:49:50|82477.1|82427.1|82480.1|82430.1|82480.3|82430.3|82477|82427|46
1621223400000|2021-05-17 03:50:00|82478.3|82428.3|82478.5|82428.5|82479.9|82429.9|82477|82427|49
1621223410000|2021-05-17 03:50:10|82478.3|82428.3|82479.9|82429.9|82481.6|82431.6|82477.8|82427.8|44
1621223420000|2021-05-17 03:50:20|82480.5|82430.5|82480.3|82430.3|82482.3|82432.3|82478.4|82428.4|39
1621223430000|2021-05-17 03:50:30|82480.5|82430.5|82477.6|82427.6|82480.5|82430.5|82477.4|82427.4|32
1621223440000|2021-05-17 03:50:40|82477.7|82427.7|82480.7|82430.7|82480.7|82430.7|82477.1|82427.1|28
1621223450000|2021-05-17 03:50:50|82480.6|82430.6|82485|82435|82487.6|82437.6|82476|82426|51
1621223460000|2021-05-17 03:51:00|82485.2|82435.2|82467.3|82417.3|82487.6|82437.6|82461.4|82411.4|69
1621223470000|2021-05-17 03:51:10|82467.5|82417.5|82482.5|82432.5|82482.5|82432.5|82466.9|82416.9|58
1621223480000|2021-05-17 03:51:20|82482.1|82432.1|82478.2|82428.2|82482.4|82432.4|82478.2|82428.2|35
1621223490000|2021-05-17 03:51:30|82480.2|82430.2|82480.5|82430.5|82480.7|82430.7|82477.1|82427.1|34
1621223500000|2021-05-17 03:51:40|82480.6|82430.6|82479.5|82429.5|82483.2|82433.2|82478.6|82428.6|46
1621223510000|2021-05-17 03:51:50|82481.4|82431.4|82482.8|82432.8|82483.5|82433.5|82478.8|82428.8|39
1621223520000|2021-05-17 03:52:00|82482.6|82432.6|82489.8|82439.8|82491.4|82441.4|82482.6|82432.6|60
1621223530000|2021-05-17 03:52:10|82489.7|82439.7|82492.4|82442.4|82492.4|82442.4|82487.1|82437.1|42
1621223540000|2021-05-17 03:52:20|82492.5|82442.5|82492.1|82442.1|82492.6|82442.6|82489.7|82439.7|20
1621223550000|2021-05-17 03:52:30|82492|82442|82487.1|82437.1|82492.2|82442.2|82487|82437|34
1621223560000|2021-05-17 03:52:40|82487|82437|82484.2|82434.2|82494.4|82444.4|82483|82433|77
1621223570000|2021-05-17 03:52:50|82486.3|82436.3|82491.6|82441.6|82498.5|82448.5|82482.7|82432.7|65
1621223580000|2021-05-17 03:53:00|82491.7|82441.7|82491.2|82441.2|82492.6|82442.6|82489|82439|26
1621223590000|2021-05-17 03:53:10|82490.8|82440.8|82497.2|82447.2|82497.6|82447.6|82489.4|82439.4|35
1621223600000|2021-05-17 03:53:20|82497|82447|82489.5|82439.5|82497.2|82447.2|82488.6|82438.6|46
1621223610000|2021-05-17 03:53:30|82489.2|82439.2|82496.4|82446.4|82496.7|82446.7|82487.4|82437.4|60
1621223620000|2021-05-17 03:53:40|82496.3|82446.3|82502.1|82452.1|82504.7|82454.7|82496.3|82446.3|57
1621223630000|2021-05-17 03:53:50|82503|82453|82504.1|82454.1|82505.2|82455.2|82500.8|82450.8|69
1621223640000|2021-05-17 03:54:00|82503.8|82453.8|82499.7|82449.7|82504.1|82454.1|82499.7|82449.7|55
1621223650000|2021-05-17 03:54:10|82499.8|82449.8|82499.2|82449.2|82503.6|82453.6|82492.3|82442.3|66
1621223660000|2021-05-17 03:54:20|82499|82449|82502.4|82452.4|82504.6|82454.6|82498.3|82448.3|60
1621223670000|2021-05-17 03:54:30|82502.1|82452.1|82502.2|82452.2|82504.1|82454.1|82500.3|82450.3|37
1621223680000|2021-05-17 03:54:40|82502.3|82452.3|82496.1|82446.1|82502.5|82452.5|82496.1|82446.1|46
1621223690000|2021-05-17 03:54:50|82498.4|82448.4|82498.9|82448.9|82501.9|82451.9|82496|82446|52
1621223700000|2021-05-17 03:55:00|82499.1|82449.1|82501.6|82451.6|82501.6|82451.6|82498.4|82448.4|27
1621223710000|2021-05-17 03:55:10|82501.5|82451.5|82500.5|82450.5|82501.6|82451.6|82496.6|82446.6|28
1621223720000|2021-05-17 03:55:20|82500.6|82450.6|82500.3|82450.3|82503.2|82453.2|82496.7|82446.7|40
1621223730000|2021-05-17 03:55:30|82500.5|82450.5|82499.2|82449.2|82502.1|82452.1|82498.3|82448.3|28
1621223740000|2021-05-17 03:55:40|82499|82449|82507.1|82457.1|82509|82459|82498.7|82448.7|66
1621223750000|2021-05-17 03:55:50|82507.4|82457.4|82508.4|82458.4|82509.5|82459.5|82505.2|82455.2|33
1621223760000|2021-05-17 03:56:00|82507.7|82457.7|82504.7|82454.7|82507.9|82457.9|82504.5|82454.5|40
1621223770000|2021-05-17 03:56:10|82504.6|82454.6|82504.1|82454.1|82510.4|82460.4|82501.2|82451.2|46
1621223780000|2021-05-17 03:56:20|82507.7|82457.7|82510|82460|82511.4|82461.4|82504.6|82454.6|29
1621223790000|2021-05-17 03:56:30|82509.7|82459.7|82507.3|82457.3|82511.7|82461.7|82506.1|82456.1|58
1621223800000|2021-05-17 03:56:40|82507.4|82457.4|82568|82518|82575.5|82525.5|82507.4|82457.4|65
1621223810000|2021-05-17 03:56:50|82568.6|82518.6|82566.2|82516.2|82571|82521|82563|82513|60
1621223820000|2021-05-17 03:57:00|82566.1|82516.1|82554.8|82504.8|82571.9|82521.9|82543|82493|73
1621223830000|2021-05-17 03:57:10|82555.4|82505.4|82560|82510|82560|82510|82548.9|82498.9|66
1621223840000|2021-05-17 03:57:20|82561.9|82511.9|82564.2|82514.2|82565.8|82515.8|82552.9|82502.9|68
1621223850000|2021-05-17 03:57:30|82563.4|82513.4|82547.3|82497.3|82566.6|82516.6|82539.4|82489.4|71
1621223860000|2021-05-17 03:57:40|82548.3|82498.3|82542.7|82492.7|82553.5|82503.5|82539.7|82489.7|77
1621223870000|2021-05-17 03:57:50|82543.2|82493.2|82539.1|82489.1|82545.7|82495.7|82536|82486|75
1621223880000|2021-05-17 03:58:00|82543.5|82493.5|82542|82492|82544|82494|82536.1|82486.1|77
1621223890000|2021-05-17 03:58:10|82542.2|82492.2|82544.3|82494.3|82546.1|82496.1|82538.2|82488.2|78
1621223900000|2021-05-17 03:58:20|82543.9|82493.9|82540.8|82490.8|82550.5|82500.5|82540.7|82490.7|78
1621223910000|2021-05-17 03:58:30|82540.5|82490.5|82533|82483|82552.8|82502.8|82533|82483|78
1621223920000|2021-05-17 03:58:40|82535.3|82485.3|82542.1|82492.1|82550.5|82500.5|82535.3|82485.3|80
1621223930000|2021-05-17 03:58:50|82541.5|82491.5|82530.8|82480.8|82541.7|82491.7|82530.8|82480.8|77
1621223940000|2021-05-17 03:59:00|82533.4|82483.4|82524.9|82474.9|82533.4|82483.4|82519.3|82469.3|76
1621223950000|2021-05-17 03:59:10|82524.6|82474.6|82522.3|82472.3|82527.6|82477.6|82520.7|82470.7|75
1621223960000|2021-05-17 03:59:20|82521.7|82471.7|82521.4|82471.4|82528.3|82478.3|82514.5|82464.5|76
1621223970000|2021-05-17 03:59:30|82522.4|82472.4|82520.4|82470.4|82525.9|82475.9|82518.3|82468.3|74
1621223980000|2021-05-17 03:59:40|82521.4|82471.4|82521.9|82471.9|82526.9|82476.9|82520.3|82470.3|70
1621223990000|2021-05-17 03:59:50|82521.1|82471.1|82522.4|82472.4|82527.8|82477.8|82504.9|82454.9|77
1621224000000|2021-05-17 04:00:00|82526.3|82476.3|82525.8|82475.8|82528|82478|82522|82472|66
1621224010000|2021-05-17 04:00:10|82528.5|82478.5|82527.8|82477.8|82531.1|82481.1|82525.1|82475.1|63
1621224020000|2021-05-17 04:00:20|82528.2|82478.2|82531.1|82481.1|82532.8|82482.8|82528|82478|55
1621224030000|2021-05-17 04:00:30|82531|82481|82533.4|82483.4|82533.5|82483.5|82528.4|82478.4|50
1621224040000|2021-05-17 04:00:40|82533.9|82483.9|82489.1|82439.1|82533.9|82483.9|82483.7|82433.7|74
1621224050000|2021-05-17 04:00:50|82489.9|82439.9|82486.1|82436.1|82491|82441|82484.7|82434.7|75
1621224060000|2021-05-17 04:01:00|82485.2|82435.2|82491.8|82441.8|82491.8|82441.8|82472.6|82422.6|77
1621224070000|2021-05-17 04:01:10|82487.6|82437.6|82491.8|82441.8|82493|82443|82487.6|82437.6|45
1621224080000|2021-05-17 04:01:20|82491.9|82441.9|82492.9|82442.9|82492.9|82442.9|82489.2|82439.2|38
1621224090000|2021-05-17 04:01:30|82492.1|82442.1|82492.5|82442.5|82493.1|82443.1|82490.1|82440.1|35
1621224100000|2021-05-17 04:01:40|82492.4|82442.4|82495.1|82445.1|82495.2|82445.2|82492.4|82442.4|21
1621224110000|2021-05-17 04:01:50|82494.9|82444.9|82493.8|82443.8|82495.4|82445.4|82492.9|82442.9|48
1621224120000|2021-05-17 04:02:00|82493.7|82443.7|82493.3|82443.3|82494.3|82444.3|82491.2|82441.2|42
1621224130000|2021-05-17 04:02:10|82493.4|82443.4|82494.6|82444.6|82494.9|82444.9|82493.4|82443.4|34
1621224140000|2021-05-17 04:02:20|82494.5|82444.5|82492.9|82442.9|82494.5|82444.5|82491.1|82441.1|27
1621224150000|2021-05-17 04:02:30|82492.5|82442.5|82489.8|82439.8|82492.5|82442.5|82489.8|82439.8|40
1621224160000|2021-05-17 04:02:40|82489.9|82439.9|82491|82441|82491.3|82441.3|82489.4|82439.4|24
1621224170000|2021-05-17 04:02:50|82491.1|82441.1|82491.7|82441.7|82491.8|82441.8|82490.7|82440.7|20
1621224180000|2021-05-17 04:03:00|82492.4|82442.4|82491.9|82441.9|82493.6|82443.6|82491.5|82441.5|22
1621224190000|2021-05-17 04:03:10|82491.8|82441.8|82492.2|82442.2|82492.5|82442.5|82491.6|82441.6|9
1621224200000|2021-05-17 04:03:20|82492.4|82442.4|82492|82442|82492.6|82442.6|82491.7|82441.7|21
1621224210000|2021-05-17 04:03:30|82492.4|82442.4|82492.4|82442.4|82492.6|82442.6|82488.6|82438.6|20
1621224220000|2021-05-17 04:03:40|82492.6|82442.6|82491.9|82441.9|82492.7|82442.7|82491.1|82441.1|11
1621224230000|2021-05-17 04:03:50|82492.3|82442.3|82492.6|82442.6|82493.4|82443.4|82488.9|82438.9|21
1621224240000|2021-05-17 04:04:00|82492.4|82442.4|82492.6|82442.6|82492.8|82442.8|82491.9|82441.9|22
1621224250000|2021-05-17 04:04:10|82492.9|82442.9|82492.7|82442.7|82492.9|82442.9|82492.4|82442.4|14
1621224260000|2021-05-17 04:04:20|82492.8|82442.8|82493.6|82443.6|82494.3|82444.3|82491.9|82441.9|31
1621224270000|2021-05-17 04:04:30|82492.8|82442.8|82492.8|82442.8|82493.4|82443.4|82492.5|82442.5|17
1621224280000|2021-05-17 04:04:40|82492.9|82442.9|82493|82443|82494|82444|82492.3|82442.3|13
1621224290000|2021-05-17 04:04:50|82493.1|82443.1|82494|82444|82494.5|82444.5|82492.1|82442.1|34
1621224300000|2021-05-17 04:05:00|82494.1|82444.1|82491.8|82441.8|82494.2|82444.2|82491.7|82441.7|27
1621224310000|2021-05-17 04:05:10|82491.9|82441.9|82493.9|82443.9|82493.9|82443.9|82491.4|82441.4|15
1621224320000|2021-05-17 04:05:20|82493.8|82443.8|82491.6|82441.6|82493.8|82443.8|82491.5|82441.5|21
1621224330000|2021-05-17 04:05:30|82491.3|82441.3|82489.3|82439.3|82491.3|82441.3|82489.3|82439.3|14
1621224340000|2021-05-17 04:05:40|82489.5|82439.5|82489.2|82439.2|82489.9|82439.9|82488.9|82438.9|17
1621224350000|2021-05-17 04:05:50|82489.1|82439.1|82488.4|82438.4|82489.5|82439.5|82488.3|82438.3|10
1621224360000|2021-05-17 04:06:00|82488.2|82438.2|82490|82440|82490|82440|82488|82438|24
1621224370000|2021-05-17 04:06:10|82489.6|82439.6|82489.6|82439.6|82489.8|82439.8|82489.2|82439.2|13
1621224380000|2021-05-17 04:06:20|82489.5|82439.5|82488.3|82438.3|82489.6|82439.6|82487.6|82437.6|15
1621224390000|2021-05-17 04:06:30|82488.2|82438.2|82489.9|82439.9|82491.5|82441.5|82487.8|82437.8|21
1621224400000|2021-05-17 04:06:40|82489.5|82439.5|82488.7|82438.7|82491.4|82441.4|82488.7|82438.7|21
1621224410000|2021-05-17 04:06:50|82488.6|82438.6|82488.3|82438.3|82488.8|82438.8|82488.3|82438.3|4
1621224420000|2021-05-17 04:07:00|82488.4|82438.4|82489.7|82439.7|82489.8|82439.8|82488.4|82438.4|18
1621224430000|2021-05-17 04:07:10|82489.5|82439.5|82490.1|82440.1|82492.9|82442.9|82489.5|82439.5|22
1621224440000|2021-05-17 04:07:20|82490|82440|82490|82440|82490.1|82440.1|82489.9|82439.9|8
1621224450000|2021-05-17 04:07:30|82489.9|82439.9|82490.1|82440.1|82490.2|82440.2|82489.9|82439.9|7
1621224460000|2021-05-17 04:07:40|82490|82440|82489.3|82439.3|82490|82440|82489.3|82439.3|13
1621224470000|2021-05-17 04:07:50|82489.1|82439.1|82489.1|82439.1|82489.4|82439.4|82489.1|82439.1|7
1621224480000|2021-05-17 04:08:00|82489|82439|82489.1|82439.1|82489.4|82439.4|82489|82439|6
1621224490000|2021-05-17 04:08:10|82486.8|82436.8|82489.6|82439.6|82489.6|82439.6|82486.8|82436.8|13
1621224500000|2021-05-17 04:08:20|82489.5|82439.5|82488.2|82438.2|82489.5|82439.5|82488.2|82438.2|20
1621224510000|2021-05-17 04:08:30|82488.3|82438.3|82489.4|82439.4|82489.4|82439.4|82488|82438|20
1621224520000|2021-05-17 04:08:40|82489.5|82439.5|82490.2|82440.2|82490.5|82440.5|82489.5|82439.5|8
1621224530000|2021-05-17 04:08:50|82490.1|82440.1|82491.2|82441.2|82491.2|82441.2|82490.1|82440.1|10
1621224540000|2021-05-17 04:09:00|82491.1|82441.1|82489.8|82439.8|82492.5|82442.5|82487.4|82437.4|28
1621224550000|2021-05-17 04:09:10|82489.3|82439.3|82488.5|82438.5|82490.2|82440.2|82488.3|82438.3|17
1621224560000|2021-05-17 04:09:20|82488|82438|82490.5|82440.5|82492.3|82442.3|82487.8|82437.8|24
1621224570000|2021-05-17 04:09:30|82490.7|82440.7|82491.8|82441.8|82493.9|82443.9|82490.4|82440.4|20
1621224580000|2021-05-17 04:09:40|82492|82442|82491.3|82441.3|82494.6|82444.6|82491.1|82441.1|17
1621224590000|2021-05-17 04:09:50|82491.5|82441.5|82498.9|82448.9|82501.2|82451.2|82491.3|82441.3|27
1621224600000|2021-05-17 04:10:00|82499.3|82449.3|82498.6|82448.6|82501.5|82451.5|82498.1|82448.1|25
1621224610000|2021-05-17 04:10:10|82498.4|82448.4|82497.8|82447.8|82499.7|82449.7|82497.7|82447.7|22
1621224620000|2021-05-17 04:10:20|82497.7|82447.7|82495.4|82445.4|82498.5|82448.5|82495.4|82445.4|26
1621224630000|2021-05-17 04:10:30|82495.5|82445.5|82492.3|82442.3|82498.3|82448.3|82492.3|82442.3|34
1621224640000|2021-05-17 04:10:40|82493.6|82443.6|82497|82447|82497|82447|82493.1|82443.1|22
1621224650000|2021-05-17 04:10:50|82497.1|82447.1|82495.1|82445.1|82497.2|82447.2|82494.5|82444.5|12
1621224660000|2021-05-17 04:11:00|82495|82445|82493.1|82443.1|82495|82445|82492.1|82442.1|20
1621224670000|2021-05-17 04:11:10|82492.8|82442.8|82495.3|82445.3|82495.6|82445.6|82492.3|82442.3|26
1621224680000|2021-05-17 04:11:20|82494.2|82444.2|82492.1|82442.1|82495.5|82445.5|82491.2|82441.2|25
1621224690000|2021-05-17 04:11:30|82492.7|82442.7|82494.1|82444.1|82495.3|82445.3|82492.7|82442.7|18
1621224700000|2021-05-17 04:11:40|82494|82444|82492.1|82442.1|82495.3|82445.3|82491|82441|15
1621224710000|2021-05-17 04:11:50|82492.6|82442.6|82495.3|82445.3|82495.6|82445.6|82492.6|82442.6|27
1621224720000|2021-05-17 04:12:00|82496.6|82446.6|82493.5|82443.5|82496.6|82446.6|82492.6|82442.6|14
1621224730000|2021-05-17 04:12:10|82494|82444|82495|82445|82495.5|82445.5|82493.8|82443.8|26
1621224740000|2021-05-17 04:12:20|82494.6|82444.6|82494.8|82444.8|82495.4|82445.4|82494.1|82444.1|48
1621224750000|2021-05-17 04:12:30|82494.7|82444.7|82494.5|82444.5|82495.6|82445.6|82494.5|82444.5|56
1621224760000|2021-05-17 04:12:40|82494.9|82444.9|82494.4|82444.4|82495.6|82445.6|82494.2|82444.2|45
1621224770000|2021-05-17 04:12:50|82494.6|82444.6|82493.9|82443.9|82495|82445|82493.3|82443.3|39
1621224780000|2021-05-17 04:13:00|82494.3|82444.3|82492.4|82442.4|82494.5|82444.5|82491.6|82441.6|30
1621224790000|2021-05-17 04:13:10|82491.1|82441.1|82492|82442|82493.4|82443.4|82491.1|82441.1|20
1621224800000|2021-05-17 04:13:20|82492.6|82442.6|82494.9|82444.9|82495.2|82445.2|82491.7|82441.7|26
1621224810000|2021-05-17 04:13:30|82494.8|82444.8|82492.1|82442.1|82495.1|82445.1|82492.1|82442.1|21
1621224820000|2021-05-17 04:13:40|82492.6|82442.6|82493.3|82443.3|82493.9|82443.9|82492|82442|30
1621224830000|2021-05-17 04:13:50|82493.2|82443.2|82496.1|82446.1|82496.1|82446.1|82492.1|82442.1|32
1621224840000|2021-05-17 04:14:00|82498.1|82448.1|82494.5|82444.5|82498.1|82448.1|82493.6|82443.6|32
1621224850000|2021-05-17 04:14:10|82494.7|82444.7|82494.7|82444.7|82495|82445|82493|82443|29
1621224860000|2021-05-17 04:14:20|82495.1|82445.1|82495.1|82445.1|82495.2|82445.2|82494.2|82444.2|15
1621224870000|2021-05-17 04:14:30|82494.9|82444.9|82495.8|82445.8|82497|82447|82494.4|82444.4|41
1621224880000|2021-05-17 04:14:40|82495.5|82445.5|82495.2|82445.2|82496.2|82446.2|82493.9|82443.9|26
1621224890000|2021-05-17 04:14:50|82495.5|82445.5|82496.4|82446.4|82496.4|82446.4|82493.5|82443.5|18
1621224900000|2021-05-17 04:15:00|82495.5|82445.5|82500.1|82450.1|82500.3|82450.3|82495.5|82445.5|32
1621224910000|2021-05-17 04:15:10|82500.2|82450.2|82499.8|82449.8|82500.2|82450.2|82497.2|82447.2|30
1621224920000|2021-05-17 04:15:20|82499.6|82449.6|82497.4|82447.4|82500.8|82450.8|82497.3|82447.3|21
1621224930000|2021-05-17 04:15:30|82496.5|82446.5|82496.9|82446.9|82497.3|82447.3|82496.3|82446.3|16
1621224940000|2021-05-17 04:15:40|82499.1|82449.1|82499.1|82449.1|82499.4|82449.4|82495.7|82445.7|15
1621224950000|2021-05-17 04:15:50|82499|82449|82496.3|82446.3|82499.7|82449.7|82495.8|82445.8|21
1621224960000|2021-05-17 04:16:00|82496.2|82446.2|82496.4|82446.4|82497|82447|82495.7|82445.7|9
1621224970000|2021-05-17 04:16:10|82497.5|82447.5|82495.4|82445.4|82497.9|82447.9|82495.2|82445.2|22
1621224980000|2021-05-17 04:16:20|82495|82445|82495.5|82445.5|82498.3|82448.3|82493.6|82443.6|33
1621224990000|2021-05-17 04:16:30|82496|82446|82496.7|82446.7|82497.5|82447.5|82494.9|82444.9|30
1621225000000|2021-05-17 04:16:40|82496.6|82446.6|82511.1|82461.1|82511.5|82461.5|82493.2|82443.2|47
1621225010000|2021-05-17 04:16:50|82510.8|82460.8|82512|82462|82512.5|82462.5|82506.8|82456.8|54
1621225020000|2021-05-17 04:17:00|82511.6|82461.6|82515.7|82465.7|82516.1|82466.1|82510.3|82460.3|59
1621225030000|2021-05-17 04:17:10|82515.4|82465.4|82519.5|82469.5|82521.2|82471.2|82515.1|82465.1|58
1621225040000|2021-05-17 04:17:20|82519.8|82469.8|82521.1|82471.1|82522.7|82472.7|82516.1|82466.1|77
1621225050000|2021-05-17 04:17:30|82519.9|82469.9|82518.3|82468.3|82521.1|82471.1|82513.8|82463.8|77
1621225060000|2021-05-17 04:17:40|82517.3|82467.3|82518.7|82468.7|82523.3|82473.3|82517.1|82467.1|67
1621225070000|2021-05-17 04:17:50|82519.4|82469.4|82514.6|82464.6|82519.7|82469.7|82514.5|82464.5|70
1621225080000|2021-05-17 04:18:00|82515.2|82465.2|82515.9|82465.9|82519.3|82469.3|82514|82464|67
1621225090000|2021-05-17 04:18:10|82516.2|82466.2|82520.6|82470.6|82520.8|82470.8|82514.6|82464.6|61
1621225100000|2021-05-17 04:18:20|82519.7|82469.7|82518.8|82468.8|82521.6|82471.6|82515.8|82465.8|67
1621225110000|2021-05-17 04:18:30|82519.1|82469.1|82520.9|82470.9|82520.9|82470.9|82517.8|82467.8|48
1621225120000|2021-05-17 04:18:40|82520.7|82470.7|82519.2|82469.2|82522|82472|82516.5|82466.5|65
1621225130000|2021-05-17 04:18:50|82519.4|82469.4|82518.8|82468.8|82522.4|82472.4|82516.3|82466.3|66
1621225140000|2021-05-17 04:19:00|82519.6|82469.6|82520.7|82470.7|82523.8|82473.8|82517.7|82467.7|74
1621225150000|2021-05-17 04:19:10|82521.6|82471.6|82521|82471|82527.1|82477.1|82519.2|82469.2|70
1621225160000|2021-05-17 04:19:20|82522.1|82472.1|82528|82478|82528.2|82478.2|82522.1|82472.1|71
1621225170000|2021-05-17 04:19:30|82524.8|82474.8|82524.5|82474.5|82527.8|82477.8|82522.6|82472.6|73
1621225180000|2021-05-17 04:19:40|82524.4|82474.4|82524.7|82474.7|82526.9|82476.9|82522.6|82472.6|65
1621225190000|2021-05-17 04:19:50|82524.4|82474.4|82526.4|82476.4|82527.5|82477.5|82522.4|82472.4|36
1621225200000|2021-05-17 04:20:00|82526.3|82476.3|82524.7|82474.7|82528.1|82478.1|82522.6|82472.6|50
1621225210000|2021-05-17 04:20:10|82523.5|82473.5|82523.6|82473.6|82528.1|82478.1|82523.5|82473.5|46
1621225220000|2021-05-17 04:20:20|82523.8|82473.8|82526.6|82476.6|82527.7|82477.7|82523.1|82473.1|64
1621225230000|2021-05-17 04:20:30|82527.3|82477.3|82527|82477|82528.9|82478.9|82522.8|82472.8|74
1621225240000|2021-05-17 04:20:40|82527.9|82477.9|82528.6|82478.6|82532|82482|82526.6|82476.6|65
1621225250000|2021-05-17 04:20:50|82530.6|82480.6|82527.9|82477.9|82532.1|82482.1|82526.1|82476.1|40
1621225260000|2021-05-17 04:21:00|82528.5|82478.5|82532.7|82482.7|82535.6|82485.6|82527.2|82477.2|59
1621225270000|2021-05-17 04:21:10|82532.6|82482.6|82535.3|82485.3|82535.4|82485.4|82528.1|82478.1|77
1621225280000|2021-05-17 04:21:20|82535.7|82485.7|82534.7|82484.7|82535.7|82485.7|82528.7|82478.7|69
1621225290000|2021-05-17 04:21:30|82534.8|82484.8|82530|82480|82535.7|82485.7|82527.6|82477.6|52
1621225300000|2021-05-17 04:21:40|82529.7|82479.7|82533.8|82483.8|82536.8|82486.8|82527.5|82477.5|74
1621225310000|2021-05-17 04:21:50|82532|82482|82539.3|82489.3|82542.3|82492.3|82532|82482|74
1621225320000|2021-05-17 04:22:00|82537.5|82487.5|82534.4|82484.4|82540.4|82490.4|82533.1|82483.1|77
1621225330000|2021-05-17 04:22:10|82535.5|82485.5|82536.3|82486.3|82541.2|82491.2|82534.5|82484.5|78
1621225340000|2021-05-17 04:22:20|82536.7|82486.7|82537.1|82487.1|82539.1|82489.1|82534.5|82484.5|76
1621225350000|2021-05-17 04:22:30|82536.9|82486.9|82540.5|82490.5|82543.1|82493.1|82536.9|82486.9|70
1621225360000|2021-05-17 04:22:40|82541|82491|82538.8|82488.8|82545.1|82495.1|82538|82488|75
1621225370000|2021-05-17 04:22:50|82537.5|82487.5|82539.2|82489.2|82541.1|82491.1|82535.3|82485.3|74
1621225380000|2021-05-17 04:23:00|82538.8|82488.8|82538.7|82488.7|82540.2|82490.2|82535.3|82485.3|75
1621225390000|2021-05-17 04:23:10|82538.2|82488.2|82542.1|82492.1|82543.2|82493.2|82536.6|82486.6|72
1621225400000|2021-05-17 04:23:20|82541.6|82491.6|82540.5|82490.5|82544.3|82494.3|82538|82488|60
1621225410000|2021-05-17 04:23:30|82541.3|82491.3|82542.8|82492.8|82546.3|82496.3|82540.4|82490.4|72
1621225420000|2021-05-17 04:23:40|82543.7|82493.7|82545.3|82495.3|82546.3|82496.3|82542.3|82492.3|75
1621225430000|2021-05-17 04:23:50|82545.9|82495.9|82547.1|82497.1|82548|82498|82543.4|82493.4|64
1621225440000|2021-05-17 04:24:00|82547.8|82497.8|82554.3|82504.3|82554.5|82504.5|82546.4|82496.4|46
1621225450000|2021-05-17 04:24:10|82554.4|82504.4|82552.9|82502.9|82556.8|82506.8|82552.5|82502.5|22
1621225460000|2021-05-17 04:24:20|82553|82503|82554|82504|82558|82508|82551.2|82501.2|76
1621225470000|2021-05-17 04:24:30|82554.1|82504.1|82551.8|82501.8|82555.2|82505.2|82547.9|82497.9|75
1621225480000|2021-05-17 04:24:40|82552.3|82502.3|82551.2|82501.2|82554|82504|82549.9|82499.9|67
1621225490000|2021-05-17 04:24:50|82551|82501|82553.1|82503.1|82553.7|82503.7|82546.9|82496.9|78
1621225500000|2021-05-17 04:25:00|82551.3|82501.3|82550.5|82500.5|82553.6|82503.6|82546.6|82496.6|77
1621225510000|2021-05-17 04:25:10|82550.8|82500.8|82550.9|82500.9|82553.2|82503.2|82545.9|82495.9|75
1621225520000|2021-05-17 04:25:20|82551.9|82501.9|82550.7|82500.7|82555.6|82505.6|82547.2|82497.2|67
1621225530000|2021-05-17 04:25:30|82552.4|82502.4|82555|82505|82555.1|82505.1|82548.7|82498.7|65
1621225540000|2021-05-17 04:25:40|82553.4|82503.4|82554.1|82504.1|82556.7|82506.7|82549.1|82499.1|79
1621225550000|2021-05-17 04:25:50|82554.8|82504.8|82559.8|82509.8|82561.5|82511.5|82552.1|82502.1|49
1621225560000|2021-05-17 04:26:00|82560.9|82510.9|82560.9|82510.9|82563.2|82513.2|82557.6|82507.6|78
1621225570000|2021-05-17 04:26:10|82561.1|82511.1|82562.3|82512.3|82563.4|82513.4|82558|82508|73
1621225580000|2021-05-17 04:26:20|82561.4|82511.4|82557.9|82507.9|82566|82516|82557.9|82507.9|76
1621225590000|2021-05-17 04:26:30|82558.5|82508.5|82550.6|82500.6|82561.8|82511.8|82549.3|82499.3|73
1621225600000|2021-05-17 04:26:40|82548.8|82498.8|82560.1|82510.1|82562.4|82512.4|82547.3|82497.3|73
1621225610000|2021-05-17 04:26:50|82560.6|82510.6|82553.4|82503.4|82561.2|82511.2|82552|82502|74
1621225620000|2021-05-17 04:27:00|82554|82504|82563.9|82513.9|82564.6|82514.6|82550.3|82500.3|75
1621225630000|2021-05-17 04:27:10|82560.3|82510.3|82561.7|82511.7|82566.5|82516.5|82558.4|82508.4|75
1621225640000|2021-05-17 04:27:20|82562.7|82512.7|82568.4|82518.4|82572.3|82522.3|82559.7|82509.7|77
1621225650000|2021-05-17 04:27:30|82569.4|82519.4|82571.3|82521.3|82572.2|82522.2|82564.5|82514.5|74
1621225660000|2021-05-17 04:27:40|82570.1|82520.1|82572.7|82522.7|82578.9|82528.9|82566.3|82516.3|76
1621225670000|2021-05-17 04:27:50|82574.6|82524.6|82574.8|82524.8|82577.7|82527.7|82572.3|82522.3|77
1621225680000|2021-05-17 04:28:00|82575.4|82525.4|82576.6|82526.6|82579.4|82529.4|82573.4|82523.4|76
1621225690000|2021-05-17 04:28:10|82576.4|82526.4|82587.2|82537.2|82588.2|82538.2|82575.5|82525.5|76
1621225700000|2021-05-17 04:28:20|82584.9|82534.9|82584.2|82534.2|82586.1|82536.1|82576.2|82526.2|75
1621225710000|2021-05-17 04:28:30|82584|82534|82585.6|82535.6|82587.7|82537.7|82581.8|82531.8|77
1621225720000|2021-05-17 04:28:40|82585.7|82535.7|82583.3|82533.3|82586.4|82536.4|82580.5|82530.5|76
1621225730000|2021-05-17 04:28:50|82583.7|82533.7|82585|82535|82587.9|82537.9|82582.9|82532.9|67
1621225740000|2021-05-17 04:29:00|82586.1|82536.1|82589.8|82539.8|82593.5|82543.5|82585.5|82535.5|76
1621225750000|2021-05-17 04:29:10|82590.6|82540.6|82591.8|82541.8|82593.1|82543.1|82585.8|82535.8|74
1621225760000|2021-05-17 04:29:20|82592.8|82542.8|82591.9|82541.9|82592.8|82542.8|82587.5|82537.5|77
1621225770000|2021-05-17 04:29:30|82592.9|82542.9|82584.2|82534.2|82593|82543|82582.3|82532.3|68
1621225780000|2021-05-17 04:29:40|82584.6|82534.6|82588.2|82538.2|82591|82541|82584.6|82534.6|77
1621225790000|2021-05-17 04:29:50|82587.7|82537.7|82592.6|82542.6|82592.6|82542.6|82586.9|82536.9|73
1621225800000|2021-05-17 04:30:00|82593.6|82543.6|82593.4|82543.4|82594.3|82544.3|82588.2|82538.2|65
1621225810000|2021-05-17 04:30:10|82593.5|82543.5|82590|82540|82593.7|82543.7|82587.3|82537.3|75
1621225820000|2021-05-17 04:30:20|82589.6|82539.6|82581.2|82531.2|82589.6|82539.6|82581.2|82531.2|74
1621225830000|2021-05-17 04:30:30|82581.7|82531.7|82579.3|82529.3|82582.5|82532.5|82577.9|82527.9|67
1621225840000|2021-05-17 04:30:40|82578.6|82528.6|82580|82530|82583.3|82533.3|82576.4|82526.4|76
1621225850000|2021-05-17 04:30:50|82578.7|82528.7|82584|82534|82584|82534|82577|82527|75
1621225860000|2021-05-17 04:31:00|82583.6|82533.6|82583.3|82533.3|82586.8|82536.8|82582.3|82532.3|62
1621225870000|2021-05-17 04:31:10|82583.4|82533.4|82588.4|82538.4|82588.5|82538.5|82579.4|82529.4|63
1621225880000|2021-05-17 04:31:20|82588.3|82538.3|82584.6|82534.6|82588.6|82538.6|82582.9|82532.9|65
1621225890000|2021-05-17 04:31:30|82585|82535|82580.3|82530.3|82585|82535|82579.8|82529.8|52
1621225900000|2021-05-17 04:31:40|82580.2|82530.2|82575.7|82525.7|82580.2|82530.2|82573.6|82523.6|49
1621225910000|2021-05-17 04:31:50|82574.8|82524.8|82578.8|82528.8|82579.4|82529.4|82574.5|82524.5|53
1621225920000|2021-05-17 04:32:00|82579.2|82529.2|82575.5|82525.5|82579.2|82529.2|82573.5|82523.5|62
1621225930000|2021-05-17 04:32:10|82576.4|82526.4|82574.9|82524.9|82577.1|82527.1|82573.1|82523.1|51
1621225940000|2021-05-17 04:32:20|82574.5|82524.5|82575|82525|82575.7|82525.7|82572.5|82522.5|55
1621225950000|2021-05-17 04:32:30|82574.8|82524.8|82574.8|82524.8|82576.6|82526.6|82571.6|82521.6|54
1621225960000|2021-05-17 04:32:40|82573.4|82523.4|82568.4|82518.4|82573.8|82523.8|82567.6|82517.6|62
1621225970000|2021-05-17 04:32:50|82568.9|82518.9|82566.3|82516.3|82569.3|82519.3|82564.1|82514.1|65
1621225980000|2021-05-17 04:33:00|82566.6|82516.6|82568.5|82518.5|82568.7|82518.7|82564.4|82514.4|59
1621225990000|2021-05-17 04:33:10|82567.6|82517.6|82564.8|82514.8|82568.8|82518.8|82563.8|82513.8|66
1621226000000|2021-05-17 04:33:20|82564.6|82514.6|82564.2|82514.2|82565.1|82515.1|82562.7|82512.7|39
1621226010000|2021-05-17 04:33:30|82564.5|82514.5|82563.6|82513.6|82564.8|82514.8|82562.8|82512.8|25
1621226020000|2021-05-17 04:33:40|82563.9|82513.9|82563|82513|82565.7|82515.7|82562.4|82512.4|28
1621226030000|2021-05-17 04:33:50|82563.3|82513.3|82561.8|82511.8|82564.2|82514.2|82561.8|82511.8|15
1621226040000|2021-05-17 04:34:00|82561.6|82511.6|82564.7|82514.7|82564.7|82514.7|82561|82511|56
1621226050000|2021-05-17 04:34:10|82563.8|82513.8|82563.9|82513.9|82564.7|82514.7|82563.2|82513.2|56
1621226060000|2021-05-17 04:34:20|82564.3|82514.3|82561.6|82511.6|82565.1|82515.1|82561.4|82511.4|48
1621226070000|2021-05-17 04:34:30|82562.3|82512.3|82562.6|82512.6|82565.1|82515.1|82561.4|82511.4|62
1621226080000|2021-05-17 04:34:40|82563.2|82513.2|82563.1|82513.1|82564|82514|82560.3|82510.3|61
1621226090000|2021-05-17 04:34:50|82563.4|82513.4|82564.9|82514.9|82566.1|82516.1|82560.8|82510.8|63
1621226100000|2021-05-17 04:35:00|82564.4|82514.4|82562.8|82512.8|82565.4|82515.4|82561.3|82511.3|53
1621226110000|2021-05-17 04:35:10|82562.7|82512.7|82562.2|82512.2|82564.1|82514.1|82559.8|82509.8|65
1621226120000|2021-05-17 04:35:20|82562.4|82512.4|82562.6|82512.6|82565|82515|82559.4|82509.4|61
1621226130000|2021-05-17 04:35:30|82562.5|82512.5|82564.2|82514.2|82564.8|82514.8|82562.3|82512.3|44
1621226140000|2021-05-17 04:35:40|82563.9|82513.9|82565.4|82515.4|82568.2|82518.2|82563.5|82513.5|62
1621226150000|2021-05-17 04:35:50|82566.2|82516.2|82564.4|82514.4|82567.1|82517.1|82560.3|82510.3|64
1621226160000|2021-05-17 04:36:00|82565.2|82515.2|82562.4|82512.4|82565.2|82515.2|82558.5|82508.5|62
1621226170000|2021-05-17 04:36:10|82562.1|82512.1|82563.9|82513.9|82565.8|82515.8|82559.6|82509.6|63
1621226180000|2021-05-17 04:36:20|82563.7|82513.7|82564.3|82514.3|82565.2|82515.2|82562|82512|55
1621226190000|2021-05-17 04:36:30|82564.2|82514.2|82564.2|82514.2|82566.4|82516.4|82563.2|82513.2|69
1621226200000|2021-05-17 04:36:40|82565|82515|82563.7|82513.7|82566.4|82516.4|82561.9|82511.9|69
1621226210000|2021-05-17 04:36:50|82563.6|82513.6|82564.4|82514.4|82567.2|82517.2|82563.4|82513.4|59
1621226220000|2021-05-17 04:37:00|82563.9|82513.9|82565.9|82515.9|82566.1|82516.1|82562.8|82512.8|51
1621226230000|2021-05-17 04:37:10|82565.8|82515.8|82566.7|82516.7|82567.7|82517.7|82565.4|82515.4|50
1621226240000|2021-05-17 04:37:20|82565.9|82515.9|82565.5|82515.5|82566.9|82516.9|82565.1|82515.1|45
1621226250000|2021-05-17 04:37:30|82565.3|82515.3|82565.5|82515.5|82566.5|82516.5|82564.7|82514.7|41
1621226260000|2021-05-17 04:37:40|82565.7|82515.7|82567.7|82517.7|82568.6|82518.6|82565.2|82515.2|56
1621226270000|2021-05-17 04:37:50|82567.5|82517.5|82565.5|82515.5|82568.9|82518.9|82563.1|82513.1|60
1621226280000|2021-05-17 04:38:00|82566.7|82516.7|82566|82516|82568.1|82518.1|82563.8|82513.8|59
1621226290000|2021-05-17 04:38:10|82566.9|82516.9|82564.7|82514.7|82567.4|82517.4|82562.6|82512.6|65
1621226300000|2021-05-17 04:38:20|82564|82514|82564.5|82514.5|82566.1|82516.1|82561.8|82511.8|71
1621226310000|2021-05-17 04:38:30|82564.7|82514.7|82563.7|82513.7|82565.7|82515.7|82563.4|82513.4|52
1621226320000|2021-05-17 04:38:40|82563.4|82513.4|82567.1|82517.1|82567.1|82517.1|82560.8|82510.8|56
1621226330000|2021-05-17 04:38:50|82566.3|82516.3|82564.7|82514.7|82567.8|82517.8|82562.7|82512.7|69
1621226340000|2021-05-17 04:39:00|82565.8|82515.8|82564.3|82514.3|82566.2|82516.2|82562.3|82512.3|63
1621226350000|2021-05-17 04:39:10|82564.2|82514.2|82563.7|82513.7|82564.6|82514.6|82563.1|82513.1|32
1621226360000|2021-05-17 04:39:20|82564|82514|82560.3|82510.3|82565.6|82515.6|82559.3|82509.3|63
1621226370000|2021-05-17 04:39:30|82561.3|82511.3|82562.6|82512.6|82565.7|82515.7|82560.1|82510.1|74
1621226380000|2021-05-17 04:39:40|82562.8|82512.8|82565|82515|82567.8|82517.8|82560|82510|70
1621226390000|2021-05-17 04:39:50|82565.4|82515.4|82563.3|82513.3|82569.4|82519.4|82561.5|82511.5|74
1621226400000|2021-05-17 04:40:00|82562.5|82512.5|82565.2|82515.2|82565.6|82515.6|82562.5|82512.5|50
1621226410000|2021-05-17 04:40:10|82562.2|82512.2|82563.9|82513.9|82564.7|82514.7|82559.2|82509.2|61
1621226420000|2021-05-17 04:40:20|82563.7|82513.7|82566.2|82516.2|82566.5|82516.5|82561.3|82511.3|68
1621226430000|2021-05-17 04:40:30|82566.8|82516.8|82565|82515|82568.9|82518.9|82564.7|82514.7|63
1621226440000|2021-05-17 04:40:40|82564.3|82514.3|82561.2|82511.2|82565.6|82515.6|82559.2|82509.2|71
1621226450000|2021-05-17 04:40:50|82560.7|82510.7|82558.4|82508.4|82561.6|82511.6|82556.1|82506.1|54
1621226460000|2021-05-17 04:41:00|82558.3|82508.3|82551.5|82501.5|82558.3|82508.3|82550.2|82500.2|66
1621226470000|2021-05-17 04:41:10|82553.9|82503.9|82551.3|82501.3|82554.1|82504.1|82550.1|82500.1|50
1621226480000|2021-05-17 04:41:20|82551.5|82501.5|82552.9|82502.9|82553.4|82503.4|82550.3|82500.3|59
1621226490000|2021-05-17 04:41:30|82538.6|82488.6|82535.3|82485.3|82538.6|82488.6|82522.1|82472.1|75
1621226500000|2021-05-17 04:41:40|82534.9|82484.9|82523.8|82473.8|82541.2|82491.2|82520.9|82470.9|69
1621226510000|2021-05-17 04:41:50|82524.2|82474.2|82527.5|82477.5|82529.9|82479.9|82522.7|82472.7|65
1621226520000|2021-05-17 04:42:00|82526|82476|82514.7|82464.7|82527.5|82477.5|82511.5|82461.5|73
1621226530000|2021-05-17 04:42:10|82514.4|82464.4|82514.1|82464.1|82514.7|82464.7|82508.4|82458.4|75
1621226540000|2021-05-17 04:42:20|82510|82460|82515.9|82465.9|82516|82466|82507.5|82457.5|76
1621226550000|2021-05-17 04:42:30|82516.1|82466.1|82517|82467|82520.3|82470.3|82513.6|82463.6|61
1621226560000|2021-05-17 04:42:40|82516.9|82466.9|82503.8|82453.8|82517.4|82467.4|82497.2|82447.2|74
1621226570000|2021-05-17 04:42:50|82500.8|82450.8|82499.5|82449.5|82505|82455|82497.1|82447.1|72
1621226580000|2021-05-17 04:43:00|82499.3|82449.3|82495.6|82445.6|82506.2|82456.2|82488.4|82438.4|50
1621226590000|2021-05-17 04:43:10|82492.5|82442.5|82498.5|82448.5|82504.5|82454.5|82492.5|82442.5|76
1621226600000|2021-05-17 04:43:20|82497.6|82447.6|82500.7|82450.7|82505.7|82455.7|82497.5|82447.5|68
1621226610000|2021-05-17 04:43:30|82499.9|82449.9|82484.8|82434.8|82504.9|82454.9|82476.1|82426.1|69
1621226620000|2021-05-17 04:43:40|82489.3|82439.3|82491.2|82441.2|82494.2|82444.2|82481.3|82431.3|79
1621226630000|2021-05-17 04:43:50|82493.6|82443.6|82491.7|82441.7|82494.3|82444.3|82487.5|82437.5|79
1621226640000|2021-05-17 04:44:00|82489.2|82439.2|82487.2|82437.2|82495.8|82445.8|82487|82437|78
1621226650000|2021-05-17 04:44:10|82487.3|82437.3|82490.2|82440.2|82490.2|82440.2|82483.2|82433.2|78
1621226660000|2021-05-17 04:44:20|82486.8|82436.8|82486.3|82436.3|82490.8|82440.8|82484|82434|79
1621226670000|2021-05-17 04:44:30|82490|82440|82484.3|82434.3|82491.5|82441.5|82484|82434|75
1621226680000|2021-05-17 04:44:40|82485.8|82435.8|82486.3|82436.3|82488.9|82438.9|82479.6|82429.6|77
1621226690000|2021-05-17 04:44:50|82486.4|82436.4|82479.9|82429.9|82489.7|82439.7|82474|82424|33
1621226700000|2021-05-17 04:45:00|82480.1|82430.1|82490|82440|82491.2|82441.2|82478.3|82428.3|80
1621226710000|2021-05-17 04:45:10|82489.9|82439.9|82491.4|82441.4|82491.9|82441.9|82488.8|82438.8|77
1621226720000|2021-05-17 04:45:20|82489.6|82439.6|82489|82439|82494.4|82444.4|82488.6|82438.6|67
1621226730000|2021-05-17 04:45:30|82490|82440|82492.8|82442.8|82493.3|82443.3|82488.2|82438.2|78
1621226740000|2021-05-17 04:45:40|82492.2|82442.2|82491.6|82441.6|82493.8|82443.8|82487.8|82437.8|59
1621226750000|2021-05-17 04:45:50|82493.3|82443.3|82495.3|82445.3|82498.3|82448.3|82487.8|82437.8|77
1621226760000|2021-05-17 04:46:00|82495.9|82445.9|82495.8|82445.8|82499.5|82449.5|82494.4|82444.4|77
1621226770000|2021-05-17 04:46:10|82495.9|82445.9|82498.1|82448.1|82498.9|82448.9|82492.5|82442.5|64
1621226780000|2021-05-17 04:46:20|82497.6|82447.6|82494.2|82444.2|82497.8|82447.8|82493.2|82443.2|76
1621226790000|2021-05-17 04:46:30|82495.2|82445.2|82495.5|82445.5|82496.7|82446.7|82493|82443|73
1621226800000|2021-05-17 04:46:40|82496.8|82446.8|82494|82444|82497.5|82447.5|82491.6|82441.6|75
1621226810000|2021-05-17 04:46:50|82493.5|82443.5|82494.4|82444.4|82496.8|82446.8|82492.6|82442.6|72
1621226820000|2021-05-17 04:47:00|82494|82444|82493|82443|82496.5|82446.5|82492.7|82442.7|79
1621226830000|2021-05-17 04:47:10|82492.6|82442.6|82495.6|82445.6|82495.6|82445.6|82491.8|82441.8|66
1621226840000|2021-05-17 04:47:20|82495.2|82445.2|82491.4|82441.4|82497|82447|82490.7|82440.7|55
1621226850000|2021-05-17 04:47:30|82492.7|82442.7|82493.8|82443.8|82496|82446|82491.5|82441.5|77
1621226860000|2021-05-17 04:47:40|82494.6|82444.6|82494.5|82444.5|82496.1|82446.1|82491.3|82441.3|74
1621226870000|2021-05-17 04:47:50|82493.7|82443.7|82494.2|82444.2|82497|82447|82492.8|82442.8|77
1621226880000|2021-05-17 04:48:00|82496.8|82446.8|82495.9|82445.9|82496.9|82446.9|82493|82443|69
1621226890000|2021-05-17 04:48:10|82495.8|82445.8|82499.1|82449.1|82499.3|82449.3|82493.6|82443.6|73
1621226900000|2021-05-17 04:48:20|82498|82448|82496.1|82446.1|82499.2|82449.2|82494.8|82444.8|76
1621226910000|2021-05-17 04:48:30|82495.6|82445.6|82500|82450|82500|82450|82494.1|82444.1|74
1621226920000|2021-05-17 04:48:40|82501.3|82451.3|82503.6|82453.6|82505.9|82455.9|82497.8|82447.8|76
1621226930000|2021-05-17 04:48:50|82503.9|82453.9|82501.2|82451.2|82506.3|82456.3|82499.4|82449.4|78
1621226940000|2021-05-17 04:49:00|82500.4|82450.4|82502|82452|82504.4|82454.4|82499.1|82449.1|72
1621226950000|2021-05-17 04:49:10|82502.7|82452.7|82502.2|82452.2|82506.6|82456.6|82499.2|82449.2|76
1621226960000|2021-05-17 04:49:20|82502.3|82452.3|82504.7|82454.7|82506.5|82456.5|82500.9|82450.9|76
1621226970000|2021-05-17 04:49:30|82504.5|82454.5|82501.2|82451.2|82506.7|82456.7|82501.2|82451.2|51
1621226980000|2021-05-17 04:49:40|82501.3|82451.3|82501.4|82451.4|82503.2|82453.2|82500.7|82450.7|56
1621226990000|2021-05-17 04:49:50|82501.5|82451.5|82500.3|82450.3|82502|82452|82498.7|82448.7|58
1621227000000|2021-05-17 04:50:00|82500.7|82450.7|82501.7|82451.7|82503.6|82453.6|82500.3|82450.3|56
1621227010000|2021-05-17 04:50:10|82501.8|82451.8|82499.9|82449.9|82501.9|82451.9|82499.8|82449.8|59
1621227020000|2021-05-17 04:50:20|82500.1|82450.1|82499.9|82449.9|82500.6|82450.6|82499.8|82449.8|19
1621227030000|2021-05-17 04:50:30|82499|82449|82498.5|82448.5|82500.5|82450.5|82498.5|82448.5|31
1621227040000|2021-05-17 04:50:40|82499.4|82449.4|82501.4|82451.4|82501.4|82451.4|82498.1|82448.1|39
1621227050000|2021-05-17 04:50:50|82500.9|82450.9|82501.3|82451.3|82502|82452|82499.9|82449.9|49
1621227060000|2021-05-17 04:51:00|82501.6|82451.6|82498.1|82448.1|82501.6|82451.6|82497.1|82447.1|61
1621227070000|2021-05-17 04:51:10|82497.9|82447.9|82495.5|82445.5|82498.2|82448.2|82494.4|82444.4|55
1621227080000|2021-05-17 04:51:20|82495.8|82445.8|82493.7|82443.7|82496.1|82446.1|82485.9|82435.9|62
1621227090000|2021-05-17 04:51:30|82493.4|82443.4|82491.3|82441.3|82494.4|82444.4|82491.2|82441.2|52
1621227100000|2021-05-17 04:51:40|82491.7|82441.7|82495.5|82445.5|82496.2|82446.2|82489.8|82439.8|69
1621227110000|2021-05-17 04:51:50|82495.9|82445.9|82495|82445|82497.1|82447.1|82494.3|82444.3|67
1621227120000|2021-05-17 04:52:00|82494.6|82444.6|82494.1|82444.1|82496.1|82446.1|82492.2|82442.2|67
1621227130000|2021-05-17 04:52:10|82494.3|82444.3|82493.7|82443.7|82494.5|82444.5|82492.9|82442.9|55
1621227140000|2021-05-17 04:52:20|82493.6|82443.6|82492.7|82442.7|82494.1|82444.1|82492.3|82442.3|42
1621227150000|2021-05-17 04:52:30|82493.4|82443.4|82493.4|82443.4|82494.2|82444.2|82492.4|82442.4|37
1621227160000|2021-05-17 04:52:40|82493.3|82443.3|82495.6|82445.6|82495.9|82445.9|82493.2|82443.2|37
1621227170000|2021-05-17 04:52:50|82495|82445|82500.5|82450.5|82501.6|82451.6|82494.3|82444.3|63
1621227180000|2021-05-17 04:53:00|82500.6|82450.6|82500.9|82450.9|82501.9|82451.9|82500.3|82450.3|45
1621227190000|2021-05-17 04:53:10|82501.2|82451.2|82502.5|82452.5|82502.8|82452.8|82499.3|82449.3|51
1621227200000|2021-05-17 04:53:20|82502.1|82452.1|82500.1|82450.1|82504.1|82454.1|82499.8|82449.8|62
1621227210000|2021-05-17 04:53:30|82499.7|82449.7|82502.5|82452.5|82503.8|82453.8|82499.7|82449.7|56
1621227220000|2021-05-17 04:53:40|82502.3|82452.3|82504.6|82454.6|82505.3|82455.3|82502.3|82452.3|36
1621227230000|2021-05-17 04:53:50|82504.8|82454.8|82503.5|82453.5|82505.3|82455.3|82500.9|82450.9|27
1621227240000|2021-05-17 04:54:00|82503.9|82453.9|82502|82452|82504|82454|82501.3|82451.3|46
1621227250000|2021-05-17 04:54:10|82502.1|82452.1|82507.2|82457.2|82507.2|82457.2|82501.1|82451.1|39
1621227260000|2021-05-17 04:54:20|82505.2|82455.2|82510.6|82460.6|82511.8|82461.8|82505.2|82455.2|52
1621227270000|2021-05-17 04:54:30|82510.5|82460.5|82511.5|82461.5|82511.5|82461.5|82510.1|82460.1|27
1621227280000|2021-05-17 04:54:40|82511.6|82461.6|82512.6|82462.6|82513.4|82463.4|82510.8|82460.8|36
1621227290000|2021-05-17 04:54:50|82512.5|82462.5|82510.3|82460.3|82513|82463|82510.1|82460.1|19
1621227300000|2021-05-17 04:55:00|82511.1|82461.1|82511.5|82461.5|82514.3|82464.3|82510|82460|38
1621227310000|2021-05-17 04:55:10|82510.9|82460.9|82510.7|82460.7|82514.5|82464.5|82509.2|82459.2|52
1621227320000|2021-05-17 04:55:20|82510.2|82460.2|82509.9|82459.9|82512.1|82462.1|82507.6|82457.6|45
1621227330000|2021-05-17 04:55:30|82510|82460|82510.3|82460.3|82512.8|82462.8|82508.8|82458.8|59
1621227340000|2021-05-17 04:55:40|82510.2|82460.2|82513.3|82463.3|82515.1|82465.1|82510.1|82460.1|50
1621227350000|2021-05-17 04:55:50|82513.8|82463.8|82514.7|82464.7|82517|82467|82513|82463|55
1621227360000|2021-05-17 04:56:00|82514.8|82464.8|82513|82463|82515.3|82465.3|82511.2|82461.2|62
1621227370000|2021-05-17 04:56:10|82512.7|82462.7|82513.9|82463.9|82513.9|82463.9|82511.6|82461.6|41
1621227380000|2021-05-17 04:56:20|82513|82463|82512.1|82462.1|82513.2|82463.2|82511.4|82461.4|52
1621227390000|2021-05-17 04:56:30|82512.3|82462.3|82513.7|82463.7|82513.7|82463.7|82510.8|82460.8|28
1621227400000|2021-05-17 04:56:40|82513.2|82463.2|82514.8|82464.8|82515.7|82465.7|82511.1|82461.1|53
1621227410000|2021-05-17 04:56:50|82513.8|82463.8|82516.5|82466.5|82517.5|82467.5|82511.1|82461.1|43
1621227420000|2021-05-17 04:57:00|82516.2|82466.2|82515.7|82465.7|82517.4|82467.4|82514.2|82464.2|53
1621227430000|2021-05-17 04:57:10|82515.5|82465.5|82518.9|82468.9|82518.9|82468.9|82514|82464|43
1621227440000|2021-05-17 04:57:20|82518.6|82468.6|82517.6|82467.6|82518.7|82468.7|82517.2|82467.2|24
1621227450000|2021-05-17 04:57:30|82517.8|82467.8|82517.3|82467.3|82517.8|82467.8|82516.5|82466.5|29
1621227460000|2021-05-17 04:57:40|82517.2|82467.2|82515.8|82465.8|82518.2|82468.2|82515.2|82465.2|45
1621227470000|2021-05-17 04:57:50|82515.6|82465.6|82516.8|82466.8|82517.3|82467.3|82515.2|82465.2|32
1621227480000|2021-05-17 04:58:00|82516.6|82466.6|82518.8|82468.8|82518.8|82468.8|82516.4|82466.4|46
1621227490000|2021-05-17 04:58:10|82519.1|82469.1|82524.4|82474.4|82524.5|82474.5|82517.2|82467.2|53
1621227500000|2021-05-17 04:58:20|82524.6|82474.6|82526.9|82476.9|82528.6|82478.6|82524.5|82474.5|66
1621227510000|2021-05-17 04:58:30|82527.1|82477.1|82527.2|82477.2|82528.9|82478.9|82525.6|82475.6|60
1621227520000|2021-05-17 04:58:40|82526.6|82476.6|82527.8|82477.8|82528.4|82478.4|82526.6|82476.6|39
1621227530000|2021-05-17 04:58:50|82528|82478|82527.9|82477.9|82529.1|82479.1|82526.5|82476.5|61
1621227540000|2021-05-17 04:59:00|82528.2|82478.2|82528.9|82478.9|82530.7|82480.7|82526.8|82476.8|56
1621227550000|2021-05-17 04:59:10|82529.1|82479.1|82529.8|82479.8|82530.8|82480.8|82528.4|82478.4|40
1621227560000|2021-05-17 04:59:20|82530.6|82480.6|82529.2|82479.2|82530.6|82480.6|82528.7|82478.7|40
1621227570000|2021-05-17 04:59:30|82529.4|82479.4|82527.1|82477.1|82530.8|82480.8|82525.5|82475.5|38
1621227580000|2021-05-17 04:59:40|82526.6|82476.6|82527.4|82477.4|82528.4|82478.4|82525|82475|49
1621227590000|2021-05-17 04:59:50|82527.5|82477.5|82525.6|82475.6|82529|82479|82525.5|82475.5|44
1621227600000|2021-05-17 05:00:00|82525.9|82475.9|82527.6|82477.6|82527.6|82477.6|82525.6|82475.6|38
1621227610000|2021-05-17 05:00:10|82527.4|82477.4|82529.2|82479.2|82529.7|82479.7|82527|82477|38
1621227620000|2021-05-17 05:00:20|82529|82479|82528|82478|82529.2|82479.2|82528|82478|29
1621227630000|2021-05-17 05:00:30|82527.5|82477.5|82524.6|82474.6|82529.8|82479.8|82523.8|82473.8|45
1621227640000|2021-05-17 05:00:40|82523.9|82473.9|82524|82474|82525.9|82475.9|82522.6|82472.6|33
1621227650000|2021-05-17 05:00:50|82524.5|82474.5|82526|82476|82526|82476|82523.5|82473.5|21
1621227660000|2021-05-17 05:01:00|82524|82474|82524.5|82474.5|82525.5|82475.5|82522.9|82472.9|9
1621227670000|2021-05-17 05:01:10|82523.5|82473.5|82528.5|82478.5|82528.5|82478.5|82521.5|82471.5|39
1621227680000|2021-05-17 05:01:20|82529.3|82479.3|82530.5|82480.5|82531.1|82481.1|82529.1|82479.1|37
1621227690000|2021-05-17 05:01:30|82530.3|82480.3|82532|82482|82533.4|82483.4|82529.7|82479.7|34
1621227700000|2021-05-17 05:01:40|82531.6|82481.6|82531.6|82481.6|82532.5|82482.5|82531|82481|34
1621227710000|2021-05-17 05:01:50|82531.4|82481.4|82530.9|82480.9|82531.8|82481.8|82530.6|82480.6|25
1621227720000|2021-05-17 05:02:00|82530.4|82480.4|82530.4|82480.4|82531.6|82481.6|82528.9|82478.9|33
1621227730000|2021-05-17 05:02:10|82530.5|82480.5|82530.4|82480.4|82530.8|82480.8|82529.4|82479.4|10
1621227740000|2021-05-17 05:02:20|82530.3|82480.3|82530.5|82480.5|82531.3|82481.3|82529.5|82479.5|25
1621227750000|2021-05-17 05:02:30|82530.7|82480.7|82528.4|82478.4|82530.7|82480.7|82528.1|82478.1|32
1621227760000|2021-05-17 05:02:40|82528.5|82478.5|82526.8|82476.8|82528.6|82478.6|82526|82476|17
1621227770000|2021-05-17 05:02:50|82526.7|82476.7|82525.4|82475.4|82528|82478|82525.4|82475.4|31
1621227780000|2021-05-17 05:03:00|82524.8|82474.8|82524|82474|82524.8|82474.8|82522.9|82472.9|24
1621227790000|2021-05-17 05:03:10|82523.8|82473.8|82523.8|82473.8|82524.1|82474.1|82523.5|82473.5|8
1621227800000|2021-05-17 05:03:20|82524.5|82474.5|82526.8|82476.8|82528.4|82478.4|82524.4|82474.4|20
1621227810000|2021-05-17 05:03:30|82526.7|82476.7|82526.8|82476.8|82527.5|82477.5|82526.4|82476.4|21
1621227820000|2021-05-17 05:03:40|82526.7|82476.7|82528|82478|82528.3|82478.3|82526.5|82476.5|12
1621227830000|2021-05-17 05:03:50|82527.6|82477.6|82527.8|82477.8|82527.8|82477.8|82527.1|82477.1|12
1621227840000|2021-05-17 05:04:00|82527.4|82477.4|82527.9|82477.9|82528.4|82478.4|82526.6|82476.6|13
1621227850000|2021-05-17 05:04:10|82527.7|82477.7|82528.2|82478.2|82528.2|82478.2|82527.4|82477.4|16
1621227860000|2021-05-17 05:04:20|82528.1|82478.1|82525.9|82475.9|82528.4|82478.4|82525.7|82475.7|21
1621227870000|2021-05-17 05:04:30|82528.1|82478.1|82530.9|82480.9|82532.3|82482.3|82528.1|82478.1|29
1621227880000|2021-05-17 05:04:40|82531.1|82481.1|82530.7|82480.7|82531.1|82481.1|82529.8|82479.8|11
1621227890000|2021-05-17 05:04:50|82530.4|82480.4|82530.5|82480.5|82531.8|82481.8|82529.1|82479.1|14
1621227900000|2021-05-17 05:05:00|82530.4|82480.4|82529.2|82479.2|82530.5|82480.5|82528.6|82478.6|25
1621227910000|2021-05-17 05:05:10|82529.1|82479.1|82525.8|82475.8|82529.5|82479.5|82525.5|82475.5|16
1621227920000|2021-05-17 05:05:20|82525.6|82475.6|82526.1|82476.1|82527|82477|82525.2|82475.2|21
1621227930000|2021-05-17 05:05:30|82526.2|82476.2|82525.9|82475.9|82526.4|82476.4|82525.5|82475.5|13
1621227940000|2021-05-17 05:05:40|82526|82476|82525.9|82475.9|82527.4|82477.4|82524.5|82474.5|19
1621227950000|2021-05-17 05:05:50|82526.1|82476.1|82522.6|82472.6|82526.5|82476.5|82522.6|82472.6|25
1621227960000|2021-05-17 05:06:00|82522.5|82472.5|82519.7|82469.7|82524.1|82474.1|82519.7|82469.7|39
1621227970000|2021-05-17 05:06:10|82519.6|82469.6|82519.8|82469.8|82521.9|82471.9|82519.5|82469.5|27
1621227980000|2021-05-17 05:06:20|82519.7|82469.7|82521.2|82471.2|82521.8|82471.8|82518.5|82468.5|21
1621227990000|2021-05-17 05:06:30|82520.6|82470.6|82520.3|82470.3|82520.7|82470.7|82519.8|82469.8|22
1621228000000|2021-05-17 05:06:40|82520.4|82470.4|82518.6|82468.6|82520.4|82470.4|82518.5|82468.5|20
1621228010000|2021-05-17 05:06:50|82518.5|82468.5|82518.9|82468.9|82519.4|82469.4|82518.4|82468.4|23
1621228020000|2021-05-17 05:07:00|82519.1|82469.1|82522.7|82472.7|82522.9|82472.9|82518.9|82468.9|21
1621228030000|2021-05-17 05:07:10|82522.9|82472.9|82520.1|82470.1|82523.8|82473.8|82520.1|82470.1|24
1621228040000|2021-05-17 05:07:20|82520.3|82470.3|82523.8|82473.8|82524.5|82474.5|82520.3|82470.3|30
1621228050000|2021-05-17 05:07:30|82523.9|82473.9|82523.8|82473.8|82524.2|82474.2|82522.4|82472.4|30
1621228060000|2021-05-17 05:07:40|82523.5|82473.5|82523.9|82473.9|82524.1|82474.1|82522.4|82472.4|33
1621228070000|2021-05-17 05:07:50|82524|82474|82523.1|82473.1|82524|82474|82523.1|82473.1|19
1621228080000|2021-05-17 05:08:00|82523.2|82473.2|82519.3|82469.3|82523.3|82473.3|82518.8|82468.8|26
1621228090000|2021-05-17 05:08:10|82519.2|82469.2|82518.6|82468.6|82519.7|82469.7|82517.2|82467.2|26
1621228100000|2021-05-17 05:08:20|82518.4|82468.4|82515.1|82465.1|82518.4|82468.4|82513.7|82463.7|32
1621228110000|2021-05-17 05:08:30|82514.5|82464.5|82515.2|82465.2|82515.2|82465.2|82514.1|82464.1|14
1621228120000|2021-05-17 05:08:40|82515|82465|82513.4|82463.4|82515|82465|82513.2|82463.2|17
1621228130000|2021-05-17 05:08:50|82515.3|82465.3|82516.4|82466.4|82518.2|82468.2|82512.5|82462.5|29
1621228140000|2021-05-17 05:09:00|82516|82466|82516.4|82466.4|82517.3|82467.3|82515.5|82465.5|18
1621228150000|2021-05-17 05:09:10|82516.7|82466.7|82518.4|82468.4|82519.3|82469.3|82516.7|82466.7|18
1621228160000|2021-05-17 05:09:20|82518.3|82468.3|82517.5|82467.5|82518.4|82468.4|82516.5|82466.5|23
1621228170000|2021-05-17 05:09:30|82517.7|82467.7|82513.3|82463.3|82518.9|82468.9|82508.9|82458.9|39
1621228180000|2021-05-17 05:09:40|82513|82463|82509.4|82459.4|82513|82463|82509.4|82459.4|52
1621228190000|2021-05-17 05:09:50|82509.6|82459.6|82508.9|82458.9|82511.1|82461.1|82507.2|82457.2|31
1621228200000|2021-05-17 05:10:00|82509.4|82459.4|82509.7|82459.7|82510.6|82460.6|82509.2|82459.2|22
1621228210000|2021-05-17 05:10:10|82510|82460|82509.6|82459.6|82510.4|82460.4|82509.2|82459.2|14
1621228220000|2021-05-17 05:10:20|82509.4|82459.4|82506.2|82456.2|82510.1|82460.1|82506.2|82456.2|25
1621228230000|2021-05-17 05:10:30|82506.4|82456.4|82511.2|82461.2|82511.9|82461.9|82506.4|82456.4|26
1621228240000|2021-05-17 05:10:40|82511.3|82461.3|82510.6|82460.6|82511.3|82461.3|82509.7|82459.7|19
1621228250000|2021-05-17 05:10:50|82510.4|82460.4|82507.1|82457.1|82510.4|82460.4|82506.5|82456.5|30
1621228260000|2021-05-17 05:11:00|82506.5|82456.5|82507.5|82457.5|82508.5|82458.5|82506.2|82456.2|28
1621228270000|2021-05-17 05:11:10|82507.8|82457.8|82506.4|82456.4|82508.2|82458.2|82505.1|82455.1|26
1621228280000|2021-05-17 05:11:20|82506.8|82456.8|82509.5|82459.5|82509.6|82459.6|82506.7|82456.7|26
1621228290000|2021-05-17 05:11:30|82509.2|82459.2|82510.7|82460.7|82510.8|82460.8|82508.5|82458.5|26
1621228300000|2021-05-17 05:11:40|82510.9|82460.9|82508.5|82458.5|82511|82461|82507.9|82457.9|11
1621228310000|2021-05-17 05:11:50|82508.8|82458.8|82511.6|82461.6|82512|82462|82508.5|82458.5|30
1621228320000|2021-05-17 05:12:00|82511.7|82461.7|82514|82464|82514.2|82464.2|82511.2|82461.2|22
1621228330000|2021-05-17 05:12:10|82515.5|82465.5|82511.3|82461.3|82515.5|82465.5|82510.8|82460.8|30
1621228340000|2021-05-17 05:12:20|82511.1|82461.1|82513.2|82463.2|82513.3|82463.3|82511.1|82461.1|20
1621228350000|2021-05-17 05:12:30|82515.1|82465.1|82513.5|82463.5|82515.1|82465.1|82508.5|82458.5|21
1621228360000|2021-05-17 05:12:40|82513.3|82463.3|82515.1|82465.1|82516.5|82466.5|82513.3|82463.3|20
1621228370000|2021-05-17 05:12:50|82515.2|82465.2|82512.6|82462.6|82516.3|82466.3|82512.2|82462.2|13
1621228380000|2021-05-17 05:13:00|82513.2|82463.2|82513.5|82463.5|82514|82464|82513|82463|16
1621228390000|2021-05-17 05:13:10|82513.2|82463.2|82516|82466|82516.2|82466.2|82513.2|82463.2|14
1621228400000|2021-05-17 05:13:20|82515.5|82465.5|82514|82464|82516.1|82466.1|82512.9|82462.9|16
1621228410000|2021-05-17 05:13:30|82513.6|82463.6|82514.7|82464.7|82516.2|82466.2|82513.6|82463.6|11
1621228420000|2021-05-17 05:13:40|82514.3|82464.3|82514.9|82464.9|82516|82466|82514.3|82464.3|8
1621228430000|2021-05-17 05:13:50|82514.8|82464.8|82515.7|82465.7|82517|82467|82514.8|82464.8|22
1621228440000|2021-05-17 05:14:00|82515.4|82465.4|82517|82467|82517.2|82467.2|82515.4|82465.4|14
1621228450000|2021-05-17 05:14:10|82515.4|82465.4|82516.1|82466.1|82516.5|82466.5|82514.9|82464.9|11
1621228460000|2021-05-17 05:14:20|82516.5|82466.5|82514.6|82464.6|82517.5|82467.5|82514.5|82464.5|14
1621228470000|2021-05-17 05:14:30|82516.8|82466.8|82518|82468|82518|82468|82515.6|82465.6|17
1621228480000|2021-05-17 05:14:40|82517.8|82467.8|82517.9|82467.9|82518.2|82468.2|82517|82467|17
1621228490000|2021-05-17 05:14:50|82517.7|82467.7|82518|82468|82519.4|82469.4|82517.1|82467.1|25
1621228500000|2021-05-17 05:15:00|82518.1|82468.1|82518.7|82468.7|82519.2|82469.2|82517.9|82467.9|21
1621228510000|2021-05-17 05:15:10|82518.6|82468.6|82514|82464|82518.6|82468.6|82513.5|82463.5|20
1621228520000|2021-05-17 05:15:20|82515.7|82465.7|82516.1|82466.1|82517.7|82467.7|82515.7|82465.7|16
1621228530000|2021-05-17 05:15:30|82516|82466|82516.8|82466.8|82517.1|82467.1|82514.1|82464.1|20
1621228540000|2021-05-17 05:15:40|82517.1|82467.1|82516.6|82466.6|82517.2|82467.2|82515.6|82465.6|24
1621228550000|2021-05-17 05:15:50|82517.2|82467.2|82516.8|82466.8|82517.3|82467.3|82516.2|82466.2|22
1621228560000|2021-05-17 05:16:00|82516.7|82466.7|82516.2|82466.2|82518.2|82468.2|82515.7|82465.7|16
1621228570000|2021-05-17 05:16:10|82517.1|82467.1|82525|82475|82525|82475|82516.9|82466.9|30
1621228580000|2021-05-17 05:16:20|82525.1|82475.1|82528.1|82478.1|82532.3|82482.3|82524.5|82474.5|44
1621228590000|2021-05-17 05:16:30|82528.3|82478.3|82528.2|82478.2|82529.9|82479.9|82527.7|82477.7|12
1621228600000|2021-05-17 05:16:40|82529.4|82479.4|82529.6|82479.6|82530.2|82480.2|82528.9|82478.9|8
1621228610000|2021-05-17 05:16:50|82529.3|82479.3|82528|82478|82530.4|82480.4|82527|82477|10
1621228620000|2021-05-17 05:17:00|82528.2|82478.2|82531.1|82481.1|82532|82482|82527.3|82477.3|24
1621228630000|2021-05-17 05:17:10|82531.2|82481.2|82534.8|82484.8|82535.1|82485.1|82530.1|82480.1|30
1621228640000|2021-05-17 05:17:20|82539.1|82489.1|82537|82487|82539.1|82489.1|82534.8|82484.8|34
1621228650000|2021-05-17 05:17:30|82536.8|82486.8|82539|82489|82539.3|82489.3|82536.1|82486.1|32
1621228660000|2021-05-17 05:17:40|82538.6|82488.6|82539.3|82489.3|82541.1|82491.1|82538|82488|21
1621228670000|2021-05-17 05:17:50|82539.6|82489.6|82540.2|82490.2|82541.4|82491.4|82539.3|82489.3|30
1621228680000|2021-05-17 05:18:00|82540.4|82490.4|82541.3|82491.3|82541.5|82491.5|82539.9|82489.9|18
1621228690000|2021-05-17 05:18:10|82541.4|82491.4|82540.6|82490.6|82541.6|82491.6|82539.1|82489.1|34
1621228700000|2021-05-17 05:18:20|82540.5|82490.5|82542.5|82492.5|82542.8|82492.8|82538.7|82488.7|42
1621228710000|2021-05-17 05:18:30|82542.6|82492.6|82542|82492|82543|82493|82541.6|82491.6|35
1621228720000|2021-05-17 05:18:40|82542.1|82492.1|82543|82493|82543.3|82493.3|82541.6|82491.6|28
1621228730000|2021-05-17 05:18:50|82542.8|82492.8|82541|82491|82543|82493|82540.6|82490.6|24
1621228740000|2021-05-17 05:19:00|82541.5|82491.5|82542.7|82492.7|82542.9|82492.9|82540.2|82490.2|39
1621228750000|2021-05-17 05:19:10|82543|82493|82543.2|82493.2|82543.5|82493.5|82542.5|82492.5|19
1621228760000|2021-05-17 05:19:20|82543|82493|82543.6|82493.6|82544.7|82494.7|82541.1|82491.1|42
1621228770000|2021-05-17 05:19:30|82543.5|82493.5|82544.5|82494.5|82544.7|82494.7|82543.1|82493.1|24
1621228780000|2021-05-17 05:19:40|82544.4|82494.4|82544.7|82494.7|82544.8|82494.8|82544.3|82494.3|11
1621228790000|2021-05-17 05:19:50|82544.6|82494.6|82543.9|82493.9|82544.6|82494.6|82543.1|82493.1|20
1621228800000|2021-05-17 05:20:00|82544|82494|82544.4|82494.4|82544.7|82494.7|82543.7|82493.7|20
1621228810000|2021-05-17 05:20:10|82543.8|82493.8|82541.3|82491.3|82543.8|82493.8|82539.5|82489.5|20
1621228820000|2021-05-17 05:20:20|82540.9|82490.9|82540.8|82490.8|82541.4|82491.4|82540.5|82490.5|13
1621228830000|2021-05-17 05:20:30|82539.9|82489.9|82539.9|82489.9|82540.1|82490.1|82539|82489|16
1621228840000|2021-05-17 05:20:40|82539.7|82489.7|82538.9|82488.9|82539.7|82489.7|82538.1|82488.1|20
1621228850000|2021-05-17 05:20:50|82539.1|82489.1|82541.6|82491.6|82541.7|82491.7|82539.1|82489.1|28
1621228860000|2021-05-17 05:21:00|82541.7|82491.7|82541.6|82491.6|82541.8|82491.8|82541.5|82491.5|20
1621228870000|2021-05-17 05:21:10|82541.7|82491.7|82542.6|82492.6|82542.7|82492.7|82541.7|82491.7|31
1621228880000|2021-05-17 05:21:20|82542.5|82492.5|82542.3|82492.3|82542.8|82492.8|82541.7|82491.7|17
1621228890000|2021-05-17 05:21:30|82542.2|82492.2|82540.5|82490.5|82542.4|82492.4|82540.2|82490.2|20
1621228900000|2021-05-17 05:21:40|82540.3|82490.3|82541.5|82491.5|82543|82493|82540.3|82490.3|23
1621228910000|2021-05-17 05:21:50|82541.3|82491.3|82540.9|82490.9|82542.4|82492.4|82539.4|82489.4|27
1621228920000|2021-05-17 05:22:00|82540.7|82490.7|82541.4|82491.4|82541.4|82491.4|82538.8|82488.8|29
1621228930000|2021-05-17 05:22:10|82540.6|82490.6|82542|82492|82543.3|82493.3|82540.3|82490.3|20
1621228940000|2021-05-17 05:22:20|82543|82493|82542.3|82492.3|82544.5|82494.5|82542.3|82492.3|26
1621228950000|2021-05-17 05:22:30|82542.2|82492.2|82542.3|82492.3|82542.4|82492.4|82542|82492|9
1621228960000|2021-05-17 05:22:40|82542.4|82492.4|82542.4|82492.4|82543|82493|82542|82492|12
1621228970000|2021-05-17 05:22:50|82542.5|82492.5|82545.4|82495.4|82545.5|82495.5|82542.5|82492.5|22
1621228980000|2021-05-17 05:23:00|82545.6|82495.6|82545.1|82495.1|82545.9|82495.9|82544.9|82494.9|23
1621228990000|2021-05-17 05:23:10|82545.3|82495.3|82544.7|82494.7|82545.4|82495.4|82544.7|82494.7|21
1621229000000|2021-05-17 05:23:20|82544.8|82494.8|82545.8|82495.8|82545.8|82495.8|82544.8|82494.8|18
1621229010000|2021-05-17 05:23:30|82546|82496|82545.9|82495.9|82546|82496|82545.2|82495.2|19
1621229020000|2021-05-17 05:23:40|82545.8|82495.8|82546.1|82496.1|82546.1|82496.1|82545.8|82495.8|6
1621229030000|2021-05-17 05:23:50|82544.9|82494.9|82545.9|82495.9|82546|82496|82544.9|82494.9|12
1621229040000|2021-05-17 05:24:00|82546.1|82496.1|82545.8|82495.8|82546.2|82496.2|82545.3|82495.3|11
1621229050000|2021-05-17 05:24:10|82545.9|82495.9|82546|82496|82546|82496|82545.4|82495.4|7
1621229060000|2021-05-17 05:24:20|82545.9|82495.9|82545.7|82495.7|82546|82496|82545|82495|16
1621229070000|2021-05-17 05:24:30|82545.6|82495.6|82543|82493|82545.6|82495.6|82543|82493|15
1621229080000|2021-05-17 05:24:40|82542.9|82492.9|82543|82493|82543.3|82493.3|82542.6|82492.6|5
1621229090000|2021-05-17 05:24:50|82543.4|82493.4|82542.5|82492.5|82543.9|82493.9|82542.4|82492.4|13
1621229100000|2021-05-17 05:25:00|82542.4|82492.4|82542.9|82492.9|82542.9|82492.9|82542.4|82492.4|8
1621229110000|2021-05-17 05:25:10|82542.7|82492.7|82543.4|82493.4|82543.4|82493.4|82542.7|82492.7|6
1621229120000|2021-05-17 05:25:20|82543.2|82493.2|82544.2|82494.2|82544.2|82494.2|82542.5|82492.5|18
1621229130000|2021-05-17 05:25:30|82544.3|82494.3|82546.2|82496.2|82546.6|82496.6|82544.1|82494.1|19
1621229140000|2021-05-17 05:25:40|82546|82496|82546.3|82496.3|82546.8|82496.8|82545.3|82495.3|20
1621229150000|2021-05-17 05:25:50|82546.4|82496.4|82546.6|82496.6|82546.6|82496.6|82545.6|82495.6|8
1621229160000|2021-05-17 05:26:00|82546.5|82496.5|82545.4|82495.4|82546.5|82496.5|82545.3|82495.3|13
1621229170000|2021-05-17 05:26:10|82545.6|82495.6|82545.7|82495.7|82546|82496|82545.5|82495.5|13
1621229180000|2021-05-17 05:26:20|82545.9|82495.9|82546|82496|82546.2|82496.2|82545.5|82495.5|11
1621229190000|2021-05-17 05:26:30|82546.1|82496.1|82546|82496|82546.5|82496.5|82545.7|82495.7|12
1621229200000|2021-05-17 05:26:40|82545.4|82495.4|82545.8|82495.8|82545.8|82495.8|82544.9|82494.9|19
1621229210000|2021-05-17 05:26:50|82545.7|82495.7|82546.2|82496.2|82546.4|82496.4|82545.4|82495.4|12
1621229220000|2021-05-17 05:27:00|82546|82496|82546.3|82496.3|82546.3|82496.3|82545.7|82495.7|18
1621229230000|2021-05-17 05:27:10|82546.5|82496.5|82546.7|82496.7|82546.8|82496.8|82545.8|82495.8|16
1621229240000|2021-05-17 05:27:20|82546.4|82496.4|82546.8|82496.8|82546.8|82496.8|82546.2|82496.2|11
1621229250000|2021-05-17 05:27:30|82546.7|82496.7|82546.3|82496.3|82546.7|82496.7|82546|82496|12
1621229260000|2021-05-17 05:27:40|82546.4|82496.4|82546.1|82496.1|82546.9|82496.9|82545.7|82495.7|10
1621229270000|2021-05-17 05:27:50|82546.3|82496.3|82546.1|82496.1|82546.5|82496.5|82546|82496|14
1621229280000|2021-05-17 05:28:00|82546.2|82496.2|82543.9|82493.9|82546.3|82496.3|82542.9|82492.9|27
1621229290000|2021-05-17 05:28:10|82543.6|82493.6|82544.4|82494.4|82544.6|82494.6|82543.3|82493.3|20
1621229300000|2021-05-17 05:28:20|82544.2|82494.2|82544.9|82494.9|82545.9|82495.9|82544.2|82494.2|14
1621229310000|2021-05-17 05:28:30|82545.1|82495.1|82544.8|82494.8|82545.5|82495.5|82543.9|82493.9|17
1621229320000|2021-05-17 05:28:40|82545.1|82495.1|82544.2|82494.2|82545.1|82495.1|82543.5|82493.5|17
1621229330000|2021-05-17 05:28:50|82544.6|82494.6|82544.6|82494.6|82544.8|82494.8|82544.1|82494.1|14
1621229340000|2021-05-17 05:29:00|82544.5|82494.5|82544.6|82494.6|82544.7|82494.7|82543.6|82493.6|18
1621229350000|2021-05-17 05:29:10|82544.5|82494.5|82543.4|82493.4|82544.5|82494.5|82543.3|82493.3|12
1621229360000|2021-05-17 05:29:20|82543.5|82493.5|82545|82495|82545|82495|82543.5|82493.5|13
1621229370000|2021-05-17 05:29:30|82544.5|82494.5|82544.2|82494.2|82544.6|82494.6|82543.9|82493.9|9
1621229380000|2021-05-17 05:29:40|82544.1|82494.1|82545.5|82495.5|82545.6|82495.6|82544|82494|16
1621229390000|2021-05-17 05:29:50|82545.3|82495.3|82546.3|82496.3|82546.5|82496.5|82545.3|82495.3|16
1621229400000|2021-05-17 05:30:00|82547.1|82497.1|82546.2|82496.2|82547.8|82497.8|82545.1|82495.1|33
1621229410000|2021-05-17 05:30:10|82546.1|82496.1|82545.6|82495.6|82546.5|82496.5|82544.7|82494.7|15
1621229420000|2021-05-17 05:30:20|82545.5|82495.5|82546.2|82496.2|82546.3|82496.3|82544.7|82494.7|16
1621229430000|2021-05-17 05:30:30|82546.6|82496.6|82546|82496|82546.7|82496.7|82545.9|82495.9|10
1621229440000|2021-05-17 05:30:40|82546.4|82496.4|82546.9|82496.9|82547.4|82497.4|82545.8|82495.8|11
1621229450000|2021-05-17 05:30:50|82546.5|82496.5|82546.1|82496.1|82546.5|82496.5|82544.9|82494.9|21
1621229460000|2021-05-17 05:31:00|82546|82496|82545.8|82495.8|82546.3|82496.3|82545.4|82495.4|13
1621229470000|2021-05-17 05:31:10|82545.9|82495.9|82545.6|82495.6|82545.9|82495.9|82545.4|82495.4|7
1621229480000|2021-05-17 05:31:20|82545.5|82495.5|82543.5|82493.5|82546.1|82496.1|82543.5|82493.5|13
1621229490000|2021-05-17 05:31:30|82543.3|82493.3|82543.1|82493.1|82543.5|82493.5|82542.8|82492.8|13
1621229500000|2021-05-17 05:31:40|82543.2|82493.2|82538|82488|82543.2|82493.2|82537.9|82487.9|28
1621229510000|2021-05-17 05:31:50|82538.3|82488.3|82534.8|82484.8|82538.5|82488.5|82534.8|82484.8|27
1621229520000|2021-05-17 05:32:00|82535|82485|82535.5|82485.5|82535.5|82485.5|82534.7|82484.7|22
1621229530000|2021-05-17 05:32:10|82535.4|82485.4|82535.1|82485.1|82535.4|82485.4|82534.7|82484.7|19
1621229540000|2021-05-17 05:32:20|82534.8|82484.8|82538.8|82488.8|82539.4|82489.4|82534.8|82484.8|26
1621229550000|2021-05-17 05:32:30|82540.1|82490.1|82539.3|82489.3|82540.1|82490.1|82538.8|82488.8|27
1621229560000|2021-05-17 05:32:40|82539.1|82489.1|82540.4|82490.4|82540.4|82490.4|82539.1|82489.1|21
1621229570000|2021-05-17 05:32:50|82539.9|82489.9|82540.1|82490.1|82540.2|82490.2|82539.7|82489.7|12
1621229580000|2021-05-17 05:33:00|82540|82490|82538.5|82488.5|82540|82490|82538.5|82488.5|18
1621229590000|2021-05-17 05:33:10|82537.8|82487.8|82540.8|82490.8|82540.8|82490.8|82534.4|82484.4|35
1621229600000|2021-05-17 05:33:20|82540.5|82490.5|82540.5|82490.5|82541.1|82491.1|82539.4|82489.4|21
1621229610000|2021-05-17 05:33:30|82540.8|82490.8|82541|82491|82541.8|82491.8|82540.8|82490.8|15
1621229620000|2021-05-17 05:33:40|82540.9|82490.9|82541.4|82491.4|82541.8|82491.8|82540.9|82490.9|15
1621229630000|2021-05-17 05:33:50|82541.9|82491.9|82543.4|82493.4|82543.4|82493.4|82541.3|82491.3|25
1621229640000|2021-05-17 05:34:00|82543.2|82493.2|82542.9|82492.9|82544.8|82494.8|82542.8|82492.8|29
1621229650000|2021-05-17 05:34:10|82543|82493|82542.6|82492.6|82543.3|82493.3|82542|82492|27
1621229660000|2021-05-17 05:34:20|82542.8|82492.8|82542.8|82492.8|82542.8|82492.8|82542.1|82492.1|20
1621229670000|2021-05-17 05:34:30|82542.5|82492.5|82543.2|82493.2|82543.8|82493.8|82542.4|82492.4|20
1621229680000|2021-05-17 05:34:40|82543.4|82493.4|82543.8|82493.8|82543.8|82493.8|82542.7|82492.7|20
1621229690000|2021-05-17 05:34:50|82543.7|82493.7|82543.5|82493.5|82543.8|82493.8|82543.1|82493.1|20
1621229700000|2021-05-17 05:35:00|82543.4|82493.4|82541.7|82491.7|82543.6|82493.6|82541.5|82491.5|22
1621229710000|2021-05-17 05:35:10|82541.8|82491.8|82540.7|82490.7|82542|82492|82539.6|82489.6|27
1621229720000|2021-05-17 05:35:20|82540.8|82490.8|82540.3|82490.3|82541.4|82491.4|82540.2|82490.2|17
1621229730000|2021-05-17 05:35:30|82540.2|82490.2|82538.8|82488.8|82540.3|82490.3|82538|82488|22
1621229740000|2021-05-17 05:35:40|82538.5|82488.5|82540.8|82490.8|82541|82491|82538.3|82488.3|15
1621229750000|2021-05-17 05:35:50|82541.1|82491.1|82540.6|82490.6|82541.1|82491.1|82540.3|82490.3|19
1621229760000|2021-05-17 05:36:00|82540.7|82490.7|82539.4|82489.4|82541.3|82491.3|82536.9|82486.9|29
1621229770000|2021-05-17 05:36:10|82540.5|82490.5|82538.9|82488.9|82540.5|82490.5|82538|82488|30
1621229780000|2021-05-17 05:36:20|82538.8|82488.8|82534.8|82484.8|82539.2|82489.2|82534.3|82484.3|22
1621229790000|2021-05-17 05:36:30|82534.7|82484.7|82536.8|82486.8|82536.9|82486.9|82533.5|82483.5|32
1621229800000|2021-05-17 05:36:40|82536.6|82486.6|82528.6|82478.6|82536.8|82486.8|82528.3|82478.3|27
1621229810000|2021-05-17 05:36:50|82528.4|82478.4|82533|82483|82533.2|82483.2|82528.4|82478.4|35
1621229820000|2021-05-17 05:37:00|82532.9|82482.9|82531.5|82481.5|82532.9|82482.9|82531.1|82481.1|19
1621229830000|2021-05-17 05:37:10|82531.6|82481.6|82529.3|82479.3|82531.6|82481.6|82529.1|82479.1|21
1621229840000|2021-05-17 05:37:20|82529.5|82479.5|82530.1|82480.1|82531.2|82481.2|82529.5|82479.5|19
1621229850000|2021-05-17 05:37:30|82530.6|82480.6|82533.2|82483.2|82533.2|82483.2|82530.4|82480.4|21
1621229860000|2021-05-17 05:37:40|82534.3|82484.3|82536.4|82486.4|82538|82488|82534.2|82484.2|36
1621229870000|2021-05-17 05:37:50|82536.5|82486.5|82536|82486|82536.9|82486.9|82534.9|82484.9|25
1621229880000|2021-05-17 05:38:00|82536.3|82486.3|82532.3|82482.3|82536.4|82486.4|82532|82482|15
1621229890000|2021-05-17 05:38:10|82531.6|82481.6|82533.3|82483.3|82533.6|82483.6|82530.4|82480.4|32
1621229900000|2021-05-17 05:38:20|82533.1|82483.1|82531.8|82481.8|82533.1|82483.1|82531.6|82481.6|22
1621229910000|2021-05-17 05:38:30|82531.7|82481.7|82533.5|82483.5|82534|82484|82531.7|82481.7|24
1621229920000|2021-05-17 05:38:40|82533.4|82483.4|82530.1|82480.1|82533.4|82483.4|82530.1|82480.1|15
1621229930000|2021-05-17 05:38:50|82529.9|82479.9|82529.9|82479.9|82530.5|82480.5|82529.5|82479.5|23
1621229940000|2021-05-17 05:39:00|82530|82480|82531.4|82481.4|82531.5|82481.5|82529.9|82479.9|28
1621229950000|2021-05-17 05:39:10|82531.3|82481.3|82530.3|82480.3|82531.4|82481.4|82530.2|82480.2|19
1621229960000|2021-05-17 05:39:20|82530|82480|82528.1|82478.1|82530|82480|82527.6|82477.6|26
1621229970000|2021-05-17 05:39:30|82527.9|82477.9|82528.2|82478.2|82528.7|82478.7|82527.9|82477.9|15
1621229980000|2021-05-17 05:39:40|82528|82478|82527.8|82477.8|82528.5|82478.5|82527.4|82477.4|10
1621229990000|2021-05-17 05:39:50|82527.4|82477.4|82527.5|82477.5|82528.3|82478.3|82526.5|82476.5|22
1621230000000|2021-05-17 05:40:00|82527.4|82477.4|82522.8|82472.8|82527.4|82477.4|82522.5|82472.5|33
1621230010000|2021-05-17 05:40:10|82522.5|82472.5|82550.3|82500.3|82550.3|82500.3|82522.2|82472.2|40
1621230020000|2021-05-17 05:40:20|82555.7|82505.7|82537.7|82487.7|82580.4|82530.4|82535.6|82485.6|59
1621230030000|2021-05-17 05:40:30|82537.4|82487.4|82535.7|82485.7|82537.5|82487.5|82535.2|82485.2|26
1621230040000|2021-05-17 05:40:40|82535.6|82485.6|82534.2|82484.2|82536|82486|82532.4|82482.4|22
1621230050000|2021-05-17 05:40:50|82533.9|82483.9|82534.1|82484.1|82534.6|82484.6|82531.4|82481.4|15
1621230060000|2021-05-17 05:41:00|82533.9|82483.9|82528.8|82478.8|82534.7|82484.7|82528.6|82478.6|39
1621230070000|2021-05-17 05:41:10|82528.6|82478.6|82530.8|82480.8|82532|82482|82525.8|82475.8|41
1621230080000|2021-05-17 05:41:20|82530.9|82480.9|82516.8|82466.8|82531.3|82481.3|82515.6|82465.6|37
1621230090000|2021-05-17 05:41:30|82518.1|82468.1|82516.2|82466.2|82519.5|82469.5|82512.6|82462.6|47
1621230100000|2021-05-17 05:41:40|82515.4|82465.4|82517.5|82467.5|82517.6|82467.6|82514.1|82464.1|32
1621230110000|2021-05-17 05:41:50|82517.4|82467.4|82500.7|82450.7|82519.7|82469.7|82495.7|82445.7|73
1621230120000|2021-05-17 05:42:00|82502.3|82452.3|82503.5|82453.5|82506.9|82456.9|82498.2|82448.2|67
1621230130000|2021-05-17 05:42:10|82504.5|82454.5|82507.9|82457.9|82507.9|82457.9|82500.1|82450.1|69
1621230140000|2021-05-17 05:42:20|82507.5|82457.5|82513.4|82463.4|82517.2|82467.2|82506.9|82456.9|59
1621230150000|2021-05-17 05:42:30|82512.5|82462.5|82515.8|82465.8|82518.7|82468.7|82511.5|82461.5|56
1621230160000|2021-05-17 05:42:40|82515.3|82465.3|82518|82468|82518.9|82468.9|82514.3|82464.3|31
1621230170000|2021-05-17 05:42:50|82518.1|82468.1|82516|82466|82519.2|82469.2|82514.3|82464.3|29
1621230180000|2021-05-17 05:43:00|82516.7|82466.7|82517.8|82467.8|82519.3|82469.3|82515.4|82465.4|33
1621230190000|2021-05-17 05:43:10|82517.5|82467.5|82513.6|82463.6|82519.3|82469.3|82513.6|82463.6|25
1621230200000|2021-05-17 05:43:20|82514.8|82464.8|82518.2|82468.2|82518.2|82468.2|82514.8|82464.8|23
1621230210000|2021-05-17 05:43:30|82519.4|82469.4|82515.1|82465.1|82519.4|82469.4|82514.8|82464.8|25
1621230220000|2021-05-17 05:43:40|82516.1|82466.1|82515.5|82465.5|82516.2|82466.2|82515.1|82465.1|26
1621230230000|2021-05-17 05:43:50|82515.3|82465.3|82515.5|82465.5|82516.5|82466.5|82514.4|82464.4|19
1621230240000|2021-05-17 05:44:00|82515.3|82465.3|82516.8|82466.8|82516.9|82466.9|82514.5|82464.5|32
1621230250000|2021-05-17 05:44:10|82517|82467|82516.6|82466.6|82517|82467|82516.5|82466.5|10
1621230260000|2021-05-17 05:44:20|82516.8|82466.8|82516.4|82466.4|82517.1|82467.1|82516.4|82466.4|19
1621230270000|2021-05-17 05:44:30|82516.6|82466.6|82515.8|82465.8|82517.2|82467.2|82512.9|82462.9|25
1621230280000|2021-05-17 05:44:40|82516.4|82466.4|82517.8|82467.8|82518.1|82468.1|82515.6|82465.6|29
1621230290000|2021-05-17 05:44:50|82518.2|82468.2|82517.1|82467.1|82521.6|82471.6|82515.5|82465.5|28
1621230300000|2021-05-17 05:45:00|82518.3|82468.3|82522.8|82472.8|82523.1|82473.1|82517.7|82467.7|44
1621230310000|2021-05-17 05:45:10|82522.9|82472.9|82523.4|82473.4|82524.9|82474.9|82520.4|82470.4|53
1621230320000|2021-05-17 05:45:20|82523.3|82473.3|82522.8|82472.8|82523.8|82473.8|82522.6|82472.6|24
1621230330000|2021-05-17 05:45:30|82522.7|82472.7|82520.3|82470.3|82523.1|82473.1|82519.7|82469.7|28
1621230340000|2021-05-17 05:45:40|82520.7|82470.7|82521.6|82471.6|82522.2|82472.2|82520.2|82470.2|32
1621230350000|2021-05-17 05:45:50|82521.4|82471.4|82520.6|82470.6|82521.4|82471.4|82520.6|82470.6|20
1621230360000|2021-05-17 05:46:00|82520.5|82470.5|82517.7|82467.7|82520.5|82470.5|82517.1|82467.1|31
1621230370000|2021-05-17 05:46:10|82517.5|82467.5|82517.9|82467.9|82518.9|82468.9|82517.4|82467.4|24
1621230380000|2021-05-17 05:46:20|82517.8|82467.8|82517.3|82467.3|82517.8|82467.8|82513.5|82463.5|24
1621230390000|2021-05-17 05:46:30|82517.1|82467.1|82519.4|82469.4|82519.8|82469.8|82517|82467|20
1621230400000|2021-05-17 05:46:40|82519.6|82469.6|82519|82469|82519.7|82469.7|82517.5|82467.5|17
1621230410000|2021-05-17 05:46:50|82512.1|82462.1|82518.1|82468.1|82518.6|82468.6|82512.1|82462.1|19
1621230420000|2021-05-17 05:47:00|82518|82468|82519|82469|82519.4|82469.4|82517.8|82467.8|24
1621230430000|2021-05-17 05:47:10|82519.2|82469.2|82518.9|82468.9|82519.4|82469.4|82518.4|82468.4|21
1621230440000|2021-05-17 05:47:20|82519.4|82469.4|82521|82471|82524.3|82474.3|82516.3|82466.3|52
1621230450000|2021-05-17 05:47:30|82520.5|82470.5|82517.7|82467.7|82520.7|82470.7|82516.4|82466.4|29
1621230460000|2021-05-17 05:47:40|82517.2|82467.2|82516.9|82466.9|82518.5|82468.5|82515.4|82465.4|34
1621230470000|2021-05-17 05:47:50|82519|82469|82518.9|82468.9|82519.9|82469.9|82518.5|82468.5|24
1621230480000|2021-05-17 05:48:00|82519.3|82469.3|82520.5|82470.5|82520.5|82470.5|82518.9|82468.9|16
1621230490000|2021-05-17 05:48:10|82520.6|82470.6|82518|82468|82521.4|82471.4|82516.5|82466.5|28
1621230500000|2021-05-17 05:48:20|82518.1|82468.1|82518.3|82468.3|82519.8|82469.8|82517.5|82467.5|31
1621230510000|2021-05-17 05:48:30|82518|82468|82520.5|82470.5|82520.7|82470.7|82516.6|82466.6|23
1621230520000|2021-05-17 05:48:40|82520.6|82470.6|82520.7|82470.7|82521.1|82471.1|82519.6|82469.6|20
1621230530000|2021-05-17 05:48:50|82520.9|82470.9|82518.4|82468.4|82521|82471|82517|82467|9
1621230540000|2021-05-17 05:49:00|82518.7|82468.7|82518.6|82468.6|82523.4|82473.4|82518.6|82468.6|29
1621230550000|2021-05-17 05:49:10|82518.7|82468.7|82523.8|82473.8|82523.9|82473.9|82518.5|82468.5|41
1621230560000|2021-05-17 05:49:20|82524.3|82474.3|82525.2|82475.2|82526|82476|82523.9|82473.9|35
1621230570000|2021-05-17 05:49:30|82525.4|82475.4|82524.6|82474.6|82527.7|82477.7|82523.2|82473.2|60
1621230580000|2021-05-17 05:49:40|82525.8|82475.8|82535.1|82485.1|82537.2|82487.2|82524.9|82474.9|77
1621230590000|2021-05-17 05:49:50|82534.8|82484.8|82544.1|82494.1|82546.2|82496.2|82533.3|82483.3|77
1621230600000|2021-05-17 05:50:00|82543.1|82493.1|82550.9|82500.9|82561.6|82511.6|82540.8|82490.8|80
1621230610000|2021-05-17 05:50:10|82553.9|82503.9|82550.9|82500.9|82554|82504|82546.8|82496.8|79
1621230620000|2021-05-17 05:50:20|82550|82500|82553.4|82503.4|82554.1|82504.1|82549.2|82499.2|72
1621230630000|2021-05-17 05:50:30|82553.6|82503.6|82557.7|82507.7|82558.8|82508.8|82551.2|82501.2|76
1621230640000|2021-05-17 05:50:40|82558.3|82508.3|82556.9|82506.9|82561.1|82511.1|82553.5|82503.5|70
1621230650000|2021-05-17 05:50:50|82557|82507|82557|82507|82559.3|82509.3|82553.4|82503.4|62
1621230660000|2021-05-17 05:51:00|82557.1|82507.1|82559.2|82509.2|82560.6|82510.6|82552.9|82502.9|66
1621230670000|2021-05-17 05:51:10|82557.8|82507.8|82557.7|82507.7|82560.3|82510.3|82554.1|82504.1|62
1621230680000|2021-05-17 05:51:20|82554.2|82504.2|82559.4|82509.4|82562.4|82512.4|82554.2|82504.2|60
1621230690000|2021-05-17 05:51:30|82559|82509|82556.4|82506.4|82560.3|82510.3|82553.8|82503.8|67
1621230700000|2021-05-17 05:51:40|82556.7|82506.7|82559.6|82509.6|82561.4|82511.4|82555.9|82505.9|67
1621230710000|2021-05-17 05:51:50|82560.5|82510.5|82560.9|82510.9|82563|82513|82556.9|82506.9|73
1621230720000|2021-05-17 05:52:00|82559.3|82509.3|82562.5|82512.5|82564.3|82514.3|82558.3|82508.3|76
1621230730000|2021-05-17 05:52:10|82562|82512|82566.9|82516.9|82567.7|82517.7|82559.7|82509.7|72
1621230740000|2021-05-17 05:52:20|82568.7|82518.7|82566.5|82516.5|82568.7|82518.7|82562.8|82512.8|51
1621230750000|2021-05-17 05:52:30|82566.2|82516.2|82565.2|82515.2|82567.6|82517.6|82564.3|82514.3|39
1621230760000|2021-05-17 05:52:40|82565.3|82515.3|82567.5|82517.5|82568|82518|82564.5|82514.5|34
1621230770000|2021-05-17 05:52:50|82567.3|82517.3|82567.6|82517.6|82570.9|82520.9|82565|82515|60
1621230780000|2021-05-17 05:53:00|82568.1|82518.1|82570.1|82520.1|82570.2|82520.2|82567.5|82517.5|44
1621230790000|2021-05-17 05:53:10|82570.5|82520.5|82570.5|82520.5|82570.9|82520.9|82569.8|82519.8|31
1621230800000|2021-05-17 05:53:20|82570|82520|82566.2|82516.2|82570|82520|82565.9|82515.9|18
1621230810000|2021-05-17 05:53:30|82566.4|82516.4|82566.8|82516.8|82568.1|82518.1|82566.4|82516.4|18
1621230820000|2021-05-17 05:53:40|82565|82515|82557.5|82507.5|82565|82515|82555.3|82505.3|48
1621230830000|2021-05-17 05:53:50|82557.1|82507.1|82559.2|82509.2|82559.2|82509.2|82557|82507|31
1621230840000|2021-05-17 05:54:00|82559.4|82509.4|82556.9|82506.9|82560|82510|82556.6|82506.6|26
1621230850000|2021-05-17 05:54:10|82556.2|82506.2|82560.8|82510.8|82563.4|82513.4|82556.2|82506.2|24
1621230860000|2021-05-17 05:54:20|82560.9|82510.9|82560.3|82510.3|82562.5|82512.5|82558|82508|33
1621230870000|2021-05-17 05:54:30|82559|82509|82560.4|82510.4|82560.9|82510.9|82557.5|82507.5|53
1621230880000|2021-05-17 05:54:40|82560.5|82510.5|82563.6|82513.6|82564.2|82514.2|82560.5|82510.5|40
1621230890000|2021-05-17 05:54:50|82564|82514|82562.4|82512.4|82564.1|82514.1|82560.1|82510.1|34
1621230900000|2021-05-17 05:55:00|82561.5|82511.5|82561.4|82511.4|82562.1|82512.1|82559.6|82509.6|20
1621230910000|2021-05-17 05:55:10|82561.5|82511.5|82563.8|82513.8|82564.8|82514.8|82561.1|82511.1|36
1621230920000|2021-05-17 05:55:20|82564.2|82514.2|82567.5|82517.5|82567.5|82517.5|82562.5|82512.5|36
1621230930000|2021-05-17 05:55:30|82566.4|82516.4|82566.4|82516.4|82567.2|82517.2|82564.4|82514.4|62
1621230940000|2021-05-17 05:55:40|82566.6|82516.6|82554.6|82504.6|82568.7|82518.7|82553.9|82503.9|45
1621230950000|2021-05-17 05:55:50|82554.4|82504.4|82555.5|82505.5|82558.7|82508.7|82553.4|82503.4|46
1621230960000|2021-05-17 05:56:00|82555|82505|82554.6|82504.6|82558|82508|82554.5|82504.5|32
1621230970000|2021-05-17 05:56:10|82556.5|82506.5|82557.4|82507.4|82557.4|82507.4|82554.5|82504.5|20
1621230980000|2021-05-17 05:56:20|82557.6|82507.6|82558.5|82508.5|82558.5|82508.5|82556.4|82506.4|20
1621230990000|2021-05-17 05:56:30|82558.1|82508.1|82557.5|82507.5|82558.2|82508.2|82556.7|82506.7|23
1621231000000|2021-05-17 05:56:40|82558.7|82508.7|82557.9|82507.9|82560.3|82510.3|82553.6|82503.6|27
1621231010000|2021-05-17 05:56:50|82557.7|82507.7|82555.7|82505.7|82559.3|82509.3|82549.9|82499.9|32
1621231020000|2021-05-17 05:57:00|82556.4|82506.4|82554|82504|82559.5|82509.5|82552.9|82502.9|49
1621231030000|2021-05-17 05:57:10|82553.5|82503.5|82555|82505|82556.2|82506.2|82553.2|82503.2|45
1621231040000|2021-05-17 05:57:20|82554.8|82504.8|82553.8|82503.8|82555.5|82505.5|82552.8|82502.8|32
1621231050000|2021-05-17 05:57:30|82552.7|82502.7|82551.5|82501.5|82555|82505|82550|82500|40
1621231060000|2021-05-17 05:57:40|82551.6|82501.6|82551.2|82501.2|82552.9|82502.9|82551.2|82501.2|16
1621231070000|2021-05-17 05:57:50|82551.3|82501.3|82552.6|82502.6|82554.4|82504.4|82551|82501|20
1621231080000|2021-05-17 05:58:00|82553.2|82503.2|82557.5|82507.5|82557.5|82507.5|82552.7|82502.7|29
1621231090000|2021-05-17 05:58:10|82557.2|82507.2|82559.5|82509.5|82560.6|82510.6|82553.6|82503.6|41
1621231100000|2021-05-17 05:58:20|82559.8|82509.8|82558.1|82508.1|82562|82512|82557|82507|39
1621231110000|2021-05-17 05:58:30|82558.5|82508.5|82558.8|82508.8|82560.6|82510.6|82557.6|82507.6|29
1621231120000|2021-05-17 05:58:40|82558.9|82508.9|82566.5|82516.5|82568.3|82518.3|82558.9|82508.9|44
1621231130000|2021-05-17 05:58:50|82566.6|82516.6|82562|82512|82568.3|82518.3|82562|82512|34
1621231140000|2021-05-17 05:59:00|82562.9|82512.9|82563.1|82513.1|82564.7|82514.7|82561.9|82511.9|35
1621231150000|2021-05-17 05:59:10|82563|82513|82564.5|82514.5|82565|82515|82562.1|82512.1|28
1621231160000|2021-05-17 05:59:20|82563.8|82513.8|82568.5|82518.5|82568.5|82518.5|82563.8|82513.8|40
1621231170000|2021-05-17 05:59:30|82568.4|82518.4|82565.5|82515.5|82568.4|82518.4|82562.9|82512.9|39
1621231180000|2021-05-17 05:59:40|82565.6|82515.6|82564.4|82514.4|82567.1|82517.1|82563.7|82513.7|19
1621231190000|2021-05-17 05:59:50|82566|82516|82559.6|82509.6|82566.2|82516.2|82558.6|82508.6|46
1621231200000|2021-05-17 06:00:00|82560.6|82510.6|82560.1|82510.1|82562.1|82512.1|82555.6|82505.6|64
1621231210000|2021-05-17 06:00:10|82560.3|82510.3|82559.2|82509.2|82562|82512|82555.6|82505.6|46
1621231220000|2021-05-17 06:00:20|82559.3|82509.3|82550.7|82500.7|82560.1|82520|82544.8|82500.7|30
1621231230000|2021-05-17 06:00:30|82551.2|82501.2|82550.8|82500.8|82552.3|82502.3|82549.6|82499.6|43
1621231240000|2021-05-17 06:00:40|82550.7|82500.7|82555.8|82505.8|82556.7|82506.7|82549.4|82499.4|47
1621231250000|2021-05-17 06:00:50|82555.5|82505.5|82564.1|82514.1|82564.3|82514.3|82555.5|82505.5|37
1621231260000|2021-05-17 06:01:00|82564.2|82514.2|82556.2|82506.2|82565.6|82515.6|82556.1|82506.1|60
1621231270000|2021-05-17 06:01:10|82556.5|82506.5|82557.1|82507.1|82557.8|82507.8|82555.1|82505.1|27
1621231280000|2021-05-17 06:01:20|82556.3|82506.3|82556.7|82506.7|82557.3|82507.3|82556.1|82506.1|37
1621231290000|2021-05-17 06:01:30|82556.8|82506.8|82552.4|82502.4|82558.4|82508.4|82551.2|82501.2|31
1621231300000|2021-05-17 06:01:40|82552.9|82502.9|82553|82503|82556.4|82515.4|82540.4|82498.8|30
1621231310000|2021-05-17 06:01:50|82553.1|82503.1|82550.2|82500.2|82554.4|82504.4|82547.9|82497.9|40
1621231320000|2021-05-17 06:02:00|82550.8|82500.8|82547.8|82497.8|82551.3|82501.3|82542.9|82492.9|41
1621231330000|2021-05-17 06:02:10|82548.2|82498.2|82543.5|82493.5|82548.2|82498.2|82538.6|82488.6|41
1621231340000|2021-05-17 06:02:20|82543.7|82493.7|82546.9|82496.9|82547|82497|82543.7|82493.7|22
1621231350000|2021-05-17 06:02:30|82547.1|82497.1|82545.3|82495.3|82547.5|82497.5|82544.1|82494.1|16
1621231360000|2021-05-17 06:02:40|82546.1|82496.1|82543.2|82493.2|82547|82497|82542.2|82492.2|20
1621231370000|2021-05-17 06:02:50|82545.3|82495.3|82529|82504|82545.4|82504|82526.7|82488.6|27
1621231380000|2021-05-17 06:03:00|82528.8|82503.8|82541.9|82491.9|82541.9|82503.9|82528.3|82489.4|27
1621231390000|2021-05-17 06:03:10|82541.7|82491.7|82541.5|82491.5|82542.2|82492.2|82540.2|82490.2|24
1621231400000|2021-05-17 06:03:20|82541.8|82491.8|82541.7|82491.7|82543.2|82493.2|82540.4|82490.4|14
1621231410000|2021-05-17 06:03:30|82542.6|82492.6|82542.1|82492.1|82543.3|82493.3|82540.6|82490.6|21
1621231420000|2021-05-17 06:03:40|82542.8|82492.8|82542.4|82492.4|82543.7|82493.7|82541.1|82491.1|19
1621231430000|2021-05-17 06:03:50|82543.5|82493.5|82544.1|82494.1|82547.5|82497.5|82542.2|82492.2|38
1621231440000|2021-05-17 06:04:00|82543.8|82493.8|82543.6|82493.6|82544.6|82494.6|82541.4|82491.4|24
1621231450000|2021-05-17 06:04:10|82543.2|82493.2|82532.8|82482.8|82543.7|82493.7|82530.9|82480.9|51
1621231460000|2021-05-17 06:04:20|82532.5|82482.5|82531|82481|82534.4|82484.4|82530.3|82480.3|20
1621231470000|2021-05-17 06:04:30|82530.9|82480.9|82535.2|82485.2|82537.2|82487.2|82520.3|82470.3|52
1621231480000|2021-05-17 06:04:40|82535.7|82485.7|82538.2|82488.2|82538.2|82488.2|82534.3|82484.3|29
1621231490000|2021-05-17 06:04:50|82538.1|82488.1|82533.3|82483.3|82538.1|82488.1|82531.3|82481.3|22
1621231500000|2021-05-17 06:05:00|82533.2|82483.2|82531.9|82481.9|82533.6|82483.6|82531.3|82481.3|29
1621231510000|2021-05-17 06:05:10|82530.9|82480.9|82519.9|82469.9|82531.7|82481.7|82515.6|82465.6|16
1621231520000|2021-05-17 06:05:20|82521.6|82471.6|82524|82474|82526.1|82476.1|82521.6|82471.6|40
1621231530000|2021-05-17 06:05:30|82523.8|82473.8|82522.2|82472.2|82524.1|82474.1|82520.7|82470.7|40
1621231540000|2021-05-17 06:05:40|82522.6|82472.6|82514.1|82464.1|82522.6|82472.6|82502.7|82452.7|50
1621231550000|2021-05-17 06:05:50|82514|82464|82514.4|82464.4|82515.2|82465.2|82511.4|82461.4|34
1621231560000|2021-05-17 06:06:00|82514.8|82464.8|82518|82468|82518.9|82468.9|82514.2|82464.2|42
1621231570000|2021-05-17 06:06:10|82517.9|82467.9|82508.7|82458.7|82517.9|82467.9|82507.4|82457.4|35
1621231580000|2021-05-17 06:06:20|82507.7|82457.7|82509|82459|82509.4|82459.4|82507.6|82457.6|26
1621231590000|2021-05-17 06:06:30|82508.9|82458.9|82507.8|82457.8|82509.6|82459.6|82507.2|82457.2|20
1621231600000|2021-05-17 06:06:40|82507.9|82457.9|82505.3|82455.3|82508.5|82458.5|82504.2|82454.2|25
1621231610000|2021-05-17 06:06:50|82505|82455|82505.7|82455.7|82506.1|82456.1|82503.1|82453.1|29
1621231620000|2021-05-17 06:07:00|82505.6|82455.6|82507.6|82457.6|82507.6|82457.6|82504.7|82454.7|24
1621231630000|2021-05-17 06:07:10|82507.8|82457.8|82500.9|82450.9|82507.8|82457.8|82498.6|82448.6|47
1621231640000|2021-05-17 06:07:20|82499.7|82449.7|82491.2|82441.2|82500.6|82450.6|82491.1|82441.1|49
1621231650000|2021-05-17 06:07:30|82491|82441|82481.7|82431.7|82492.1|82442.1|82480.9|82430.9|47
1621231660000|2021-05-17 06:07:40|82481.8|82431.8|82493.4|82443.4|82493.8|82443.8|82481.5|82431.5|57
1621231670000|2021-05-17 06:07:50|82493.1|82443.1|82477.5|82427.5|82494.7|82444.7|82473.1|82423.1|53
1621231680000|2021-05-17 06:08:00|82477.6|82427.6|82475.7|82425.7|82478|82428|82473.4|82423.4|37
1621231690000|2021-05-17 06:08:10|82475.9|82425.9|82471.5|82421.5|82478|82428|82471.5|82421.5|42
1621231700000|2021-05-17 06:08:20|82471.6|82421.6|82468.4|82418.4|82472.1|82422.1|82468|82418|35
1621231710000|2021-05-17 06:08:30|82468.6|82418.6|82462.1|82412.1|82468.6|82418.6|82460.7|82410.7|41
1621231720000|2021-05-17 06:08:40|82462.2|82412.2|82460.8|82410.8|82462.7|82412.7|82459.9|82409.9|34
1621231730000|2021-05-17 06:08:50|82460.4|82410.4|82458.4|82408.4|82462.3|82412.3|82457.6|82407.6|28
1621231740000|2021-05-17 06:09:00|82458|82408|82465.2|82415.2|82466.3|82416.3|82458|82408|38
1621231750000|2021-05-17 06:09:10|82464.9|82414.9|82476.3|82426.3|82484.3|82447.1|82464.9|82414.9|51
1621231760000|2021-05-17 06:09:20|82475.4|82425.4|82476|82426|82478.4|82428.4|82475.4|82425.4|40
1621231770000|2021-05-17 06:09:30|82475.6|82425.6|82487.3|82437.3|82487.3|82437.3|82475.4|82425.4|47
1621231780000|2021-05-17 06:09:40|82487.1|82437.1|82492|82442|82492.4|82442.4|82485|82435|32
1621231790000|2021-05-17 06:09:50|82491.7|82441.7|82488|82438|82498.4|82448.4|82486.1|82436.1|53
1621231800000|2021-05-17 06:10:00|82488.2|82438.2|82486.3|82436.3|82489.2|82439.2|82485|82435|37
1621231810000|2021-05-17 06:10:10|82486.1|82436.1|82482.8|82432.8|82486.8|82436.8|82482.4|82432.4|34
1621231820000|2021-05-17 06:10:20|82483.1|82433.1|82486.2|82436.2|82487.4|82437.4|82482|82432|29
1621231830000|2021-05-17 06:10:30|82486.3|82436.3|82487.6|82437.6|82488|82438|82486|82436|24
1621231840000|2021-05-17 06:10:40|82487.4|82437.4|82488.5|82438.5|82488.5|82438.5|82486.7|82436.7|19
1621231850000|2021-05-17 06:10:50|82488.4|82438.4|82474.5|82449.5|82489|82450.5|82473.4|82436.9|20
1621231860000|2021-05-17 06:11:00|82475.1|82450.1|82488.1|82438.1|82488.4|82450.2|82473.1|82436.4|41
1621231870000|2021-05-17 06:11:10|82487.8|82437.8|82490.7|82440.7|82491.1|82441.1|82485.4|82435.4|37
1621231880000|2021-05-17 06:11:20|82490.2|82440.2|82488|82438|82496|82446|82487.9|82437.9|42
1621231890000|2021-05-17 06:11:30|82487.8|82437.8|82482.7|82432.7|82487.8|82437.8|82480.6|82430.6|40
1621231900000|2021-05-17 06:11:40|82482.8|82432.8|82480.3|82430.3|82483.4|82433.4|82480.2|82430.2|26
1621231910000|2021-05-17 06:11:50|82480.7|82430.7|82480.8|82430.8|82480.8|82430.8|82479.6|82429.6|25
1621231920000|2021-05-17 06:12:00|82480.4|82430.4|82482.3|82432.3|82483.1|82433.1|82479.1|82429.1|28
1621231930000|2021-05-17 06:12:10|82482.6|82432.6|82490|82440|82490.2|82440.2|82481.7|82431.7|50
1621231940000|2021-05-17 06:12:20|82490.2|82440.2|82491.6|82441.6|82492.9|82442.9|82490.2|82440.2|29
1621231950000|2021-05-17 06:12:30|82491.3|82441.3|82490.6|82440.6|82491.6|82441.6|82487.1|82437.1|28
1621231960000|2021-05-17 06:12:40|82490.5|82440.5|82490.7|82440.7|82491.6|82441.6|82489.9|82439.9|32
1621231970000|2021-05-17 06:12:50|82490.8|82440.8|82485.5|82435.5|82491.2|82441.2|82483.2|82433.2|28
1621231980000|2021-05-17 06:13:00|82484.4|82434.4|82485.2|82435.2|82485.2|82435.2|82480|82430|39
1621231990000|2021-05-17 06:13:10|82485.1|82435.1|82481.9|82431.9|82485.3|82435.3|82481.8|82431.8|30
1621232000000|2021-05-17 06:13:20|82482|82432|82482.2|82432.2|82483.2|82433.2|82481.9|82431.9|16
1621232010000|2021-05-17 06:13:30|82482.5|82432.5|82480.8|82430.8|82482.5|82432.5|82480.8|82430.8|23
1621232020000|2021-05-17 06:13:40|82481.2|82431.2|82470.7|82420.7|82482.1|82432.1|82470.5|82420.5|47
1621232030000|2021-05-17 06:13:50|82469.4|82419.4|82460.3|82410.3|82470.3|82420.3|82455.8|82405.8|57
1621232040000|2021-05-17 06:14:00|82459.8|82409.8|82459.2|82409.2|82459.9|82409.9|82459.1|82409.1|9
1621232050000|2021-05-17 06:14:10|82476.5|82426.5|82477.3|82427.3|82478.4|82428.4|82472.4|82422.4|49
1621232060000|2021-05-17 06:14:20|82477.7|82427.7|82478.5|82428.5|82481.3|82431.3|82477.6|82427.6|39
1621232070000|2021-05-17 06:14:30|82478.6|82428.6|82477.1|82427.1|82479.7|82429.7|82476.6|82426.6|34
1621232080000|2021-05-17 06:14:40|82476.6|82426.6|82475|82425|82478.7|82428.7|82471.4|82421.4|50
1621232090000|2021-05-17 06:14:50|82475.1|82425.1|82477.2|82427.2|82477.5|82427.5|82473.2|82423.2|36
1621232100000|2021-05-17 06:15:00|82477.1|82427.1|82479.4|82429.4|82481.2|82431.2|82477.1|82427.1|41
1621232110000|2021-05-17 06:15:10|82479.5|82429.5|82462.3|82412.3|82479.5|82429.5|82462.1|82412.1|47
1621232120000|2021-05-17 06:15:20|82472.1|82422.1|82466.6|82416.6|82478.2|82428.2|82463.8|82413.8|61
1621232130000|2021-05-17 06:15:30|82466.8|82416.8|82461.3|82411.3|82467.4|82417.4|82460.6|82410.6|39
1621232140000|2021-05-17 06:15:40|82461.5|82411.5|82464.3|82414.3|82475.4|82425.4|82461.5|82411.5|55
1621232150000|2021-05-17 06:15:50|82464.1|82414.1|82462.3|82412.3|82465.8|82415.8|82462.2|82412.2|38
1621232160000|2021-05-17 06:16:00|82462.5|82412.5|82456.5|82406.5|82465|82415|82452.1|82402.1|63
1621232170000|2021-05-17 06:16:10|82456.7|82406.7|82463.6|82413.6|82471.6|82421.6|82454.5|82404.5|63
1621232180000|2021-05-17 06:16:20|82464.3|82414.3|82446.8|82396.8|82465.1|82415.1|82444.9|82394.9|55
1621232190000|2021-05-17 06:16:30|82445.8|82395.8|82445.4|82395.4|82448.1|82398.1|82444.5|82394.5|48
1621232200000|2021-05-17 06:16:40|82445.9|82395.9|82448.3|82398.3|82448.6|82398.6|82445.4|82395.4|41
1621232210000|2021-05-17 06:16:50|82451.5|82401.5|82452.8|82402.8|82455.2|82405.2|82449.8|82399.8|47
1621232220000|2021-05-17 06:17:00|82452.4|82402.4|82444.2|82394.2|82453.2|82403.2|82442.7|82392.7|47
1621232230000|2021-05-17 06:17:10|82444.3|82394.3|82451|82401|82452|82402|82442.7|82392.7|43
1621232240000|2021-05-17 06:17:20|82450.4|82400.4|82441.5|82391.5|82452.1|82402.1|82440.4|82390.4|43
1621232250000|2021-05-17 06:17:30|82441.9|82391.9|82443.9|82393.9|82444.3|82394.3|82439.7|82389.7|48
1621232260000|2021-05-17 06:17:40|82443.3|82393.3|82450.8|82400.8|82454.1|82404.1|82440.6|82390.6|55
1621232270000|2021-05-17 06:17:50|82451.4|82401.4|82450.7|82400.7|82454.3|82404.3|82449.9|82399.9|45
1621232280000|2021-05-17 06:18:00|82450.8|82400.8|82447.8|82397.8|82453.7|82403.7|82443.8|82393.8|55
1621232290000|2021-05-17 06:18:10|82448.1|82398.1|82444.2|82394.2|82455|82405|82443.6|82393.6|51
1621232300000|2021-05-17 06:18:20|82445.5|82395.5|82448.6|82398.6|82451.6|82401.6|82442.7|82392.7|46
1621232310000|2021-05-17 06:18:30|82450.5|82400.5|82449.5|82399.5|82454.4|82404.4|82449.5|82399.5|40
1621232320000|2021-05-17 06:18:40|82444.6|82394.6|82443.7|82393.7|82445.9|82395.9|82439.7|82389.7|45
1621232330000|2021-05-17 06:18:50|82445.8|82395.8|82431.5|82406.5|82445.8|82407.1|82428.5|82392.6|37
1621232340000|2021-05-17 06:19:00|82431.3|82406.3|82427.3|82402.3|82445.3|82409.5|82427.3|82391.5|41
1621232350000|2021-05-17 06:19:10|82429.7|82404.7|82436.7|82411.7|82436.7|82411.7|82429|82404|40
1621232360000|2021-05-17 06:19:20|82434.6|82409.6|82444|82394|82445.1|82409.6|82426.5|82391.7|29
1621232370000|2021-05-17 06:19:30|82446.2|82396.2|82436.7|82386.7|82446.2|82403.1|82424.9|82383.6|40
1621232380000|2021-05-17 06:19:40|82436.6|82386.6|82431.4|82381.4|82437.4|82387.4|82431.4|82381.4|42
1621232390000|2021-05-17 06:19:50|82432.6|82382.6|82426.1|82401.1|82439.4|82401.5|82426.1|82379.6|41
1621232400000|2021-05-17 06:20:00|82439.3|82389.3|82434.1|82384.1|82439.3|82395|82418.4|82380.3|55
1621232410000|2021-05-17 06:20:10|82434|82384|82420.8|82370.8|82434|82384|82420.6|82370.6|52
1621232420000|2021-05-17 06:20:20|82420.6|82370.6|82424.9|82374.9|82425.3|82387.3|82411.2|82370.6|43
1621232430000|2021-05-17 06:20:30|82425.2|82375.2|82426.3|82376.3|82427|82377|82423|82373|42
1621232440000|2021-05-17 06:20:40|82426|82376|82427.4|82377.4|82427.6|82377.6|82425.2|82375.2|26
1621232450000|2021-05-17 06:20:50|82428.2|82378.2|82426.1|82376.1|82428.2|82378.2|82424.8|82374.8|28
1621232460000|2021-05-17 06:21:00|82425.9|82375.9|82450|82400|82451.1|82401.1|82423.7|82373.7|54
1621232470000|2021-05-17 06:21:10|82449.8|82399.8|82448.5|82398.5|82455.7|82405.7|82447.8|82397.8|62
1621232480000|2021-05-17 06:21:20|82449.4|82399.4|82452.2|82402.2|82456.1|82406.1|82443.7|82393.7|55
1621232490000|2021-05-17 06:21:30|82452.1|82402.1|82446.1|82396.1|82454.2|82404.2|82442|82392|59
1621232500000|2021-05-17 06:21:40|82446.5|82396.5|82446.4|82396.4|82447.7|82397.7|82442.6|82392.6|54
1621232510000|2021-05-17 06:21:50|82445.4|82395.4|82444|82394|82446.9|82396.9|82443.7|82393.7|38
1621232520000|2021-05-17 06:22:00|82443|82393|82445.2|82395.2|82446.7|82396.7|82440.9|82390.9|51
1621232530000|2021-05-17 06:22:10|82445.5|82395.5|82446.5|82396.5|82448.6|82398.6|82444.5|82394.5|36
1621232540000|2021-05-17 06:22:20|82446|82396|82448.8|82398.8|82449.2|82399.2|82446|82396|35
1621232550000|2021-05-17 06:22:30|82449.1|82399.1|82448.2|82398.2|82449.1|82399.1|82445.4|82395.4|42
1621232560000|2021-05-17 06:22:40|82448.4|82398.4|82458.2|82408.2|82458.9|82419.7|82437.7|82398.3|60
1621232570000|2021-05-17 06:22:50|82458.3|82408.3|82457.6|82407.6|82458.8|82408.8|82457.2|82407.2|24
1621232580000|2021-05-17 06:23:00|82457.4|82407.4|82460.3|82410.3|82460.7|82410.7|82457.4|82407.4|43
1621232590000|2021-05-17 06:23:10|82459.8|82409.8|82457.7|82407.7|82461.2|82424.1|82446.4|82407.7|36
1621232600000|2021-05-17 06:23:20|82456.5|82406.5|82459.7|82409.7|82460.8|82424.1|82449.1|82403.8|52
1621232610000|2021-05-17 06:23:30|82457.8|82407.8|82460.1|82410.1|82462.2|82412.2|82456|82406|42
1621232620000|2021-05-17 06:23:40|82460.4|82410.4|82459.8|82409.8|82460.7|82410.7|82458.3|82408.3|37
1621232630000|2021-05-17 06:23:50|82459.7|82409.7|82459.8|82409.8|82461.6|82411.6|82458.3|82408.3|30
1621232640000|2021-05-17 06:24:00|82459.5|82409.5|82454.1|82404.1|82460.4|82421.5|82444.5|82404.1|40
1621232650000|2021-05-17 06:24:10|82454.4|82404.4|82451.9|82401.9|82454.4|82404.4|82449.4|82399.4|32
1621232660000|2021-05-17 06:24:20|82451.3|82401.3|82444.7|82394.7|82451.7|82411.4|82431.9|82394.6|22
1621232670000|2021-05-17 06:24:30|82446.5|82396.5|82438.9|82413.9|82451|82413.9|82437.8|82396.3|41
1621232680000|2021-05-17 06:24:40|82438.7|82413.7|82459.9|82409.9|82461.3|82415.3|82437.9|82408.8|29
1621232690000|2021-05-17 06:24:50|82458.9|82408.9|82457.5|82407.5|82461.1|82411.1|82456.4|82406.4|34
1621232700000|2021-05-17 06:25:00|82457.8|82407.8|82454.7|82404.7|82458.9|82408.9|82454.6|82404.6|32
1621232710000|2021-05-17 06:25:10|82454.9|82404.9|82453.1|82403.1|82456|82406|82448.2|82398.2|51
1621232720000|2021-05-17 06:25:20|82453.6|82403.6|82454|82404|82456.9|82419.4|82444.1|82399.8|58
1621232730000|2021-05-17 06:25:30|82453.6|82403.6|82454.6|82404.6|82455|82405|82453.6|82403.6|30
1621232740000|2021-05-17 06:25:40|82454.4|82404.4|82439.5|82414.5|82455.2|82417.5|82439.3|82398.6|45
1621232750000|2021-05-17 06:25:50|82439.9|82414.9|82440.9|82415.9|82440.9|82415.9|82436.6|82411.6|37
1621232760000|2021-05-17 06:26:00|82441.1|82416.1|82458.1|82408.1|82460|82419.7|82439.2|82403.6|49
1621232770000|2021-05-17 06:26:10|82458.2|82408.2|82456.3|82406.3|82459|82409|82455.9|82405.9|41
1621232780000|2021-05-17 06:26:20|82456.2|82406.2|82453.1|82403.1|82456.2|82416.1|82441.1|82402.6|26
1621232790000|2021-05-17 06:26:30|82452.8|82402.8|82440.8|82415.8|82453.5|82416|82440.8|82401.3|33
1621232800000|2021-05-17 06:26:40|82440.3|82415.3|82438.4|82413.4|82440.8|82415.8|82438.4|82413.4|22
1621232810000|2021-05-17 06:26:50|82438.2|82413.2|82456.6|82406.6|82457.8|82416.8|82438.2|82400.6|37
1621232820000|2021-05-17 06:27:00|82457|82407|82465.2|82415.2|82465.3|82425.8|82450.8|82407|44
1621232830000|2021-05-17 06:27:10|82465.5|82415.5|82458.2|82408.2|82465.5|82415.5|82457.5|82407.5|38
1621232840000|2021-05-17 06:27:20|82457.6|82407.6|82449|82424|82463.3|82424|82449|82407.1|37
1621232850000|2021-05-17 06:27:30|82461.6|82411.6|82456|82406|82462.6|82412.6|82455.7|82405.7|34
1621232860000|2021-05-17 06:27:40|82456.7|82406.7|82453.7|82403.7|82456.7|82406.7|82452.3|82402.3|34
1621232870000|2021-05-17 06:27:50|82453.8|82403.8|82458.8|82408.8|82460.1|82410.1|82453.8|82403.8|42
1621232880000|2021-05-17 06:28:00|82459.7|82409.7|82453.7|82403.7|82460.6|82410.6|82452.1|82402.1|32
1621232890000|2021-05-17 06:28:10|82452.5|82402.5|82451.6|82401.6|82453.4|82403.4|82449.9|82399.9|33
1621232900000|2021-05-17 06:28:20|82451.8|82401.8|82451.8|82401.8|82453.6|82403.6|82451.8|82401.8|17
1621232910000|2021-05-17 06:28:30|82452.5|82402.5|82451.2|82401.2|82452.5|82402.5|82451|82401|24
1621232920000|2021-05-17 06:28:40|82451.1|82401.1|82459.3|82409.3|82460.4|82410.4|82451.1|82401.1|25
1621232930000|2021-05-17 06:28:50|82458.8|82408.8|82445.8|82420.8|82463.6|82426|82445.8|82408.8|41
1621232940000|2021-05-17 06:29:00|82446.2|82421.2|82459|82409|82462.9|82423.3|82446.1|82408.3|43
1621232950000|2021-05-17 06:29:10|82459.2|82409.2|82463.2|82413.2|82463.6|82426.4|82451.2|82408.2|31
1621232960000|2021-05-17 06:29:20|82463.3|82413.3|82459.5|82409.5|82463.7|82427.3|82451.2|82409.1|28
1621232970000|2021-05-17 06:29:30|82458.5|82408.5|82444|82419|82458.8|82420.2|82444|82405.9|41
1621232980000|2021-05-17 06:29:40|82444.3|82419.3|82452|82402|82452.7|82419.3|82439.9|82400.7|53
1621232990000|2021-05-17 06:29:50|82452.1|82402.1|82459.2|82409.2|82459.3|82409.3|82451.8|82401.8|33
1621233000000|2021-05-17 06:30:00|82458.3|82408.3|82462.3|82412.3|82462.8|82424|82443|82406.5|40
1621233010000|2021-05-17 06:30:10|82462.5|82412.5|82458.8|82408.8|82463.5|82423.5|82448.5|82407.4|54
1621233020000|2021-05-17 06:30:20|82458.1|82408.1|82455.3|82405.3|82459.9|82418.4|82442.5|82404.9|39
1621233030000|2021-05-17 06:30:30|82455.5|82405.5|82441.7|82416.7|82455.7|82418.8|82441.3|82405.1|30
1621233040000|2021-05-17 06:30:40|82441.3|82416.3|82460.5|82410.5|82460.5|82418.5|82441.3|82404.3|33
1621233050000|2021-05-17 06:30:50|82460.1|82410.1|82444.1|82419.1|82460.1|82420.7|82442.6|82406|36
1621233060000|2021-05-17 06:31:00|82445.1|82420.1|82442.3|82417.3|82457|82420.7|82441.4|82405.3|41
1621233070000|2021-05-17 06:31:10|82441.7|82416.7|82453.6|82403.6|82456.1|82416.8|82441.7|82402.8|35
1621233080000|2021-05-17 06:31:20|82452.5|82402.5|82446.2|82396.2|82454|82414.3|82434.9|82396.2|44
1621233090000|2021-05-17 06:31:30|82445.6|82395.6|82445.9|82395.9|82446.7|82396.7|82444.7|82394.7|29
1621233100000|2021-05-17 06:31:40|82445.5|82395.5|82433|82408|82446.9|82408.1|82431.5|82394.1|32
1621233110000|2021-05-17 06:31:50|82432.1|82407.1|82430|82405|82443.2|82408.6|82428.8|82391.7|38
1621233120000|2021-05-17 06:32:00|82430.1|82405.1|82430.8|82405.8|82432.7|82407.7|82430|82405|28
1621233130000|2021-05-17 06:32:10|82430.4|82405.4|82429.3|82404.3|82431.2|82406.2|82427.2|82402.2|41
1621233140000|2021-05-17 06:32:20|82430.5|82405.5|82448.5|82398.5|82450.7|82410|82427.2|82398.5|36
1621233150000|2021-05-17 06:32:30|82449.7|82399.7|82431.5|82406.5|82450.1|82407.4|82429.6|82392|41
1621233160000|2021-05-17 06:32:40|82432.1|82407.1|82440.4|82390.4|82445.7|82408.5|82428|82390.4|49
1621233170000|2021-05-17 06:32:50|82440.8|82390.8|82438.7|82388.7|82442|82403.5|82426.2|82388.4|31
1621233180000|2021-05-17 06:33:00|82438.6|82388.6|82423.5|82398.5|82440|82403.6|82423.5|82388.6|31
1621233190000|2021-05-17 06:33:10|82424.2|82399.2|82416|82391|82437|82399.2|82414.8|82384.9|37
1621233200000|2021-05-17 06:33:20|82416.6|82391.6|82429|82379|82429.1|82391.6|82415.4|82378.4|30
1621233210000|2021-05-17 06:33:30|82428.9|82378.9|82421.5|82371.5|82429.4|82385.4|82409.1|82370.3|35
1621233220000|2021-05-17 06:33:40|82421.6|82371.6|82409.6|82384.6|82422.4|82386.5|82409.5|82371.6|25
1621233230000|2021-05-17 06:33:50|82409.4|82384.4|82422.8|82372.8|82426.8|82392.9|82408.6|82372.1|49
1621233240000|2021-05-17 06:34:00|82422.2|82372.2|82409.1|82384.1|82422.9|82386.1|82408.2|82372.2|50
1621233250000|2021-05-17 06:34:10|82409.3|82384.3|82402|82377|82418.4|82384.3|82401.8|82367|53
1621233260000|2021-05-17 06:34:20|82402.3|82377.3|82403.2|82378.2|82407.5|82382.5|82400|82375|51
1621233270000|2021-05-17 06:34:30|82403|82378|82403.8|82378.8|82415.3|82379.1|82401.4|82365.1|40
1621233280000|2021-05-17 06:34:40|82403.4|82378.4|82408.4|82383.4|82418.2|82384.1|82398.2|82368.2|50
1621233290000|2021-05-17 06:34:50|82408.3|82383.3|82405.4|82380.4|82408.3|82383.3|82404.7|82379.7|35
1621233300000|2021-05-17 06:35:00|82406|82381|82400.1|82375.1|82406.4|82381.4|82396.9|82371.9|51
1621233310000|2021-05-17 06:35:10|82400.2|82375.2|82395.8|82370.8|82404.8|82375.6|82388.9|82348.9|56
1621233320000|2021-05-17 06:35:20|82395.6|82370.6|82396.5|82371.5|82398.4|82373.4|82395.6|82370.6|40
1621233330000|2021-05-17 06:35:30|82396.3|82371.3|82397.1|82347.1|82397.2|82372|82385.6|82347.1|35
1621233340000|2021-05-17 06:35:40|82397.2|82347.2|82387.1|82362.1|82399.2|82363.9|82386.2|82347.2|38
1621233350000|2021-05-17 06:35:50|82386.9|82361.9|82383.5|82333.5|82387.4|82362.4|82380.9|82333.5|41
1621233360000|2021-05-17 06:36:00|82383.2|82333.2|82383.3|82333.3|82385.9|82348.4|82369.8|82332.8|48
1621233370000|2021-05-17 06:36:10|82383.8|82333.8|82376.1|82326.1|82384.5|82347.8|82363|82323.8|39
1621233380000|2021-05-17 06:36:20|82363|82338|82350.3|82325.3|82374.9|82338|82348.5|82310.7|58
1621233390000|2021-05-17 06:36:30|82350.4|82325.4|82359.9|82309.9|82362.4|82326.3|82347.1|82309.9|41
1621233400000|2021-05-17 06:36:40|82360.3|82310.3|82361.8|82311.8|82362.5|82319.5|82342.5|82304.4|53
1621233410000|2021-05-17 06:36:50|82362.1|82312.1|82363.2|82313.2|82377.1|82336.3|82358.5|82311.1|57
1621233420000|2021-05-17 06:37:00|82364.1|82314.1|82350.2|82325.2|82364.6|82330.3|82348.6|82310.7|54
1621233430000|2021-05-17 06:37:10|82349.9|82324.9|82351.8|82326.8|82364.3|82330.1|82348.8|82313.1|48
1621233440000|2021-05-17 06:37:20|82351|82326|82346.7|82321.7|82360.3|82326|82343.9|82310.3|47
1621233450000|2021-05-17 06:37:30|82347.3|82322.3|82342.8|82317.8|82354.3|82322.8|82339.3|82299.2|43
1621233460000|2021-05-17 06:37:40|82342.9|82317.9|82359.5|82309.5|82359.9|82323.4|82339.8|82306.6|46
1621233470000|2021-05-17 06:37:50|82361.3|82311.3|82353.6|82328.6|82365.4|82329.5|82348.8|82309.9|40
1621233480000|2021-05-17 06:38:00|82354.4|82329.4|82359.9|82334.9|82379.9|82338.3|82354.2|82320.6|44
1621233490000|2021-05-17 06:38:10|82361.3|82336.3|82372.2|82322.2|82374.2|82336.3|82359.5|82321.7|33
1621233500000|2021-05-17 06:38:20|82372.5|82322.5|82367.7|82342.7|82380.3|82343.2|82364|82322.5|29
1621233510000|2021-05-17 06:38:30|82367.1|82342.1|82379|82329|82379.1|82342.8|82364.2|82329|33
1621233520000|2021-05-17 06:38:40|82379.3|82329.3|82356.4|82331.4|82385.6|82339.4|82356.4|82325.2|52
1621233530000|2021-05-17 06:38:50|82357.7|82332.7|82376.5|82326.5|82376.5|82334.8|82354.1|82325.2|38
1621233540000|2021-05-17 06:39:00|82376.4|82326.4|82360.6|82335.6|82378.3|82341.5|82360.2|82325.5|46
1621233550000|2021-05-17 06:39:10|82360.8|82335.8|82345.9|82295.9|82373.9|82335.8|82345.9|82295.9|54
1621233560000|2021-05-17 06:39:20|82347.4|82297.4|82344.8|82294.8|82349.8|82313.9|82334.2|82294.5|46
1621233570000|2021-05-17 06:39:30|82345.1|82295.1|82343.7|82293.7|82346|82296|82343.7|82293.7|35
1621233580000|2021-05-17 06:39:40|82343.6|82293.6|82348.3|82298.3|82349.7|82304.9|82327.7|82286.9|58
1621233590000|2021-05-17 06:39:50|82349.7|82299.7|82342.3|82292.3|82351.9|82301.9|82339.5|82289.5|44
1621233600000|2021-05-17 06:40:00|82342.1|82292.1|82332.8|82282.8|82352.7|82305.1|82329.5|82281.1|43
1621233610000|2021-05-17 06:40:10|82332.4|82282.4|82323|82298|82340.9|82304.3|82320.4|82276|49
1621233620000|2021-05-17 06:40:20|82322.1|82297.1|82336.3|82286.3|82337.3|82300.6|82320.4|82285.5|41
1621233630000|2021-05-17 06:40:30|82337.4|82287.4|82317|82292|82338.5|82293.2|82313.6|82274.4|33
1621233640000|2021-05-17 06:40:40|82316.9|82291.9|82328.9|82278.9|82329.8|82292.4|82316.9|82278.8|22
1621233650000|2021-05-17 06:40:50|82329.1|82279.1|82329.4|82279.4|82329.5|82279.5|82328.5|82278.5|24
1621233660000|2021-05-17 06:41:00|82329.5|82279.5|82328.9|82278.9|82330.5|82280.5|82328.6|82278.6|27
1621233670000|2021-05-17 06:41:10|82328.8|82278.8|82335.1|82285.1|82339.2|82302.2|82313.7|82272.8|49
1621233680000|2021-05-17 06:41:20|82335.8|82285.8|82330.6|82305.6|82337.4|82306.2|82324.8|82285.8|35
1621233690000|2021-05-17 06:41:30|82330.3|82305.3|82332.4|82307.4|82334|82309|82330.2|82305.2|34
1621233700000|2021-05-17 06:41:40|82331.9|82306.9|82316.8|82291.8|82333.2|82308.2|82316.2|82278.9|42
1621233710000|2021-05-17 06:41:50|82316.6|82291.6|82315|82290|82324.8|82291.7|82311.5|82271.5|43
1621233720000|2021-05-17 06:42:00|82315.3|82290.3|82350.3|82300.3|82350.5|82309.9|82314.4|82287.7|56
1621233730000|2021-05-17 06:42:10|82350.6|82300.6|82342|82317|82357.4|82319.5|82340.3|82300.5|53
1621233740000|2021-05-17 06:42:20|82342.4|82317.4|82341.2|82316.2|82356.1|82320.3|82337.6|82300.6|47
1621233750000|2021-05-17 06:42:30|82341.1|82316.1|82340.2|82315.2|82341.1|82316.1|82338|82313|27
1621233760000|2021-05-17 06:42:40|82340.8|82315.8|82352.6|82302.6|82352.6|82316.8|82339.8|82302.4|25
1621233770000|2021-05-17 06:42:50|82352.3|82302.3|82340|82315|82353.4|82316|82339.6|82301.7|28
1621233780000|2021-05-17 06:43:00|82341.1|82316.1|82366.5|82316.5|82366.5|82325.6|82340|82313.5|40
1621233790000|2021-05-17 06:43:10|82363.4|82313.4|82348.4|82323.4|82363.9|82325.9|82347.7|82311.7|55
1621233800000|2021-05-17 06:43:20|82348.8|82323.8|82371.3|82321.3|82372|82328.8|82348.7|82315.6|54
1621233810000|2021-05-17 06:43:30|82371.9|82321.9|82371.1|82321.1|82373.2|82333.6|82357.5|82318.3|53
1621233820000|2021-05-17 06:43:40|82371.2|82321.2|82371.8|82321.8|82371.8|82321.8|82370.3|82320.3|31
1621233830000|2021-05-17 06:43:50|82370.8|82320.8|82360.1|82335.1|82372.4|82336.3|82359.9|82318.5|24
1621233840000|2021-05-17 06:44:00|82360.5|82335.5|82360.2|82335.2|82372.3|82336.1|82357.7|82320.3|24
1621233850000|2021-05-17 06:44:10|82360.4|82335.4|82359|82334|82360.6|82335.6|82358.6|82333.6|14
1621233860000|2021-05-17 06:44:20|82358.9|82333.9|82371.1|82321.1|82372.3|82335.8|82357.7|82321.1|17
1621233870000|2021-05-17 06:44:30|82370.9|82320.9|82368.8|82318.8|82372.1|82333.5|82355.7|82317.6|29
1621233880000|2021-05-17 06:44:40|82368.6|82318.6|82358.4|82333.4|82371.6|82336|82357.5|82318.6|43
1621233890000|2021-05-17 06:44:50|82358.7|82333.7|82370.8|82320.8|82371.4|82334.7|82358.7|82319.2|33
1621233900000|2021-05-17 06:45:00|82371.8|82321.8|82372|82322|82372.2|82322.2|82371.2|82321.2|20
1621233910000|2021-05-17 06:45:10|82371.8|82321.8|82371.6|82321.6|82372|82322|82371.2|82321.2|22
1621233920000|2021-05-17 06:45:20|82371.8|82321.8|82359.3|82334.3|82372.7|82334.7|82359.2|82321.8|20
1621233930000|2021-05-17 06:45:30|82359.2|82334.2|82365.2|82340.2|82377|82340.5|82358.9|82325.9|32
1621233940000|2021-05-17 06:45:40|82365.6|82340.6|82372.1|82347.1|82384.7|82347.3|82364.7|82330.8|40
1621233950000|2021-05-17 06:45:50|82372.5|82347.5|82375.7|82350.7|82375.7|82350.7|82371.9|82346.9|40
1621233960000|2021-05-17 06:46:00|82376.4|82351.4|82375.7|82350.7|82376.4|82351.4|82375.3|82350.3|29
1621233970000|2021-05-17 06:46:10|82375.8|82350.8|82378|82353|82380.9|82355.9|82374.6|82349.6|26
1621233980000|2021-05-17 06:46:20|82377.6|82352.6|82391.8|82341.8|82392.5|82353|82371.5|82339.2|49
1621233990000|2021-05-17 06:46:30|82391.2|82341.2|82379.7|82354.7|82392.5|82355.9|82377.3|82340.9|38
1621234000000|2021-05-17 06:46:40|82380.4|82355.4|82396.8|82346.8|82405.7|82366.8|82379.4|82345.3|42
1621234010000|2021-05-17 06:46:50|82398.4|82348.4|82396.8|82346.8|82398.4|82362.9|82381.3|82346.3|48
1621234020000|2021-05-17 06:47:00|82397|82347|82377.6|82352.6|82401.1|82362.6|82377.1|82339.7|44
1621234030000|2021-05-17 06:47:10|82377.1|82352.1|82377.9|82352.9|82378.8|82353.8|82375.7|82350.7|39
1621234040000|2021-05-17 06:47:20|82378.5|82353.5|82393.1|82343.1|82393.1|82354.4|82377.9|82340.8|18
1621234050000|2021-05-17 06:47:30|82378.7|82353.7|82390|82340|82391.6|82354.1|82378.7|82338.6|31
1621234060000|2021-05-17 06:47:40|82390.3|82340.3|82364.9|82339.9|82391.8|82355.2|82364.9|82335.6|56
1621234070000|2021-05-17 06:47:50|82365|82340|82385.6|82335.6|82385.6|82340.8|82363.8|82332.6|29
1621234080000|2021-05-17 06:48:00|82385.3|82335.3|82369.1|82344.1|82388.6|82347.8|82367.1|82332.3|52
1621234090000|2021-05-17 06:48:10|82369.2|82344.2|82368.5|82343.5|82371.1|82346.1|82367.2|82342.2|36
1621234100000|2021-05-17 06:48:20|82369.4|82344.4|82367.2|82342.2|82369.4|82344.4|82365.9|82340.9|39
1621234110000|2021-05-17 06:48:30|82366.8|82341.8|82370.9|82345.9|82370.9|82345.9|82366.2|82341.2|25
1621234120000|2021-05-17 06:48:40|82370.8|82345.8|82388.4|82338.4|82388.6|82351.9|82369.8|82333.7|48
1621234130000|2021-05-17 06:48:50|82388.5|82338.5|82372.3|82347.3|82389.3|82348.1|82371.7|82333.9|26
1621234140000|2021-05-17 06:49:00|82373.3|82348.3|82378.6|82353.6|82390.6|82357|82372.9|82338.8|35
1621234150000|2021-05-17 06:49:10|82377.7|82352.7|82391.6|82341.6|82392.2|82355.8|82376.9|82338.5|32
1621234160000|2021-05-17 06:49:20|82391|82341|82378.8|82353.8|82391.3|82354.1|82375.5|82340.2|37
1621234170000|2021-05-17 06:49:30|82379.1|82354.1|82376.7|82351.7|82379.1|82354.1|82376.1|82351.1|31
1621234180000|2021-05-17 06:49:40|82376.1|82351.1|82375.4|82350.4|82388.7|82353.5|82372.9|82334.2|40
1621234190000|2021-05-17 06:49:50|82374.1|82349.1|82379.5|82354.5|82380.4|82355.4|82372.9|82347.9|44
1621234200000|2021-05-17 06:50:00|82379.9|82354.9|82400.6|82350.6|82401.2|82365.5|82377.1|82347.8|32
1621234210000|2021-05-17 06:50:10|82400.4|82350.4|82396.5|82346.5|82401.4|82361.6|82384|82346|39
1621234220000|2021-05-17 06:50:20|82396.3|82346.3|82396.6|82346.6|82397.5|82347.5|82396.2|82346.2|23
1621234230000|2021-05-17 06:50:30|82396|82346|82380.8|82355.8|82396|82358.2|82380.4|82342.5|21
1621234240000|2021-05-17 06:50:40|82380.9|82355.9|82384.1|82359.1|82384.1|82359.1|82380.9|82355.9|23
1621234250000|2021-05-17 06:50:50|82384.2|82359.2|82383.2|82358.2|82384.7|82359.7|82383.2|82358.2|23
1621234260000|2021-05-17 06:51:00|82382.9|82357.9|82385.4|82335.4|82391.5|82360.9|82376.1|82335.4|32
1621234270000|2021-05-17 06:51:10|82387.7|82337.7|82375.4|82350.4|82388.3|82353.7|82372.9|82337.1|20
1621234280000|2021-05-17 06:51:20|82375.3|82350.3|82381.1|82356.1|82382.8|82357.8|82374.8|82349.8|28
1621234290000|2021-05-17 06:51:30|82380.4|82355.4|82375.7|82350.7|82382.1|82357.1|82375.7|82350.7|20
1621234300000|2021-05-17 06:51:40|82376.5|82351.5|82375.1|82350.1|82378.2|82353.2|82373.2|82348.2|28
1621234310000|2021-05-17 06:51:50|82374.8|82349.8|82382.1|82357.1|82385|82360|82374.6|82349.6|25
1621234320000|2021-05-17 06:52:00|82383.7|82358.7|82381|82356|82385.2|82360.2|82380.5|82355.5|20
1621234330000|2021-05-17 06:52:10|82380.9|82355.9|82386.3|82361.3|82388|82363|82380.9|82355.9|32
1621234340000|2021-05-17 06:52:20|82386.1|82361.1|82383.7|82358.7|82397.6|82361.1|82383.3|82347.6|27
1621234350000|2021-05-17 06:52:30|82383.5|82358.5|82385.9|82360.9|82388.7|82363.7|82382.3|82357.3|28
1621234360000|2021-05-17 06:52:40|82384.5|82359.5|82385.1|82360.1|82387.5|82362.5|82384.4|82359.4|17
1621234370000|2021-05-17 06:52:50|82385.4|82360.4|82384.1|82359.1|82386.1|82361.1|82382.9|82357.9|20
1621234380000|2021-05-17 06:53:00|82383.5|82358.5|82383.5|82358.5|82386.2|82361.2|82381.2|82356.2|36
1621234390000|2021-05-17 06:53:10|82382.3|82357.3|82383.8|82358.8|82384.1|82359.1|82381|82356|25
1621234400000|2021-05-17 06:53:20|82382.5|82357.5|82384.1|82359.1|82384.1|82359.1|82381.6|82356.6|18
1621234410000|2021-05-17 06:53:30|82384.2|82359.2|82385.4|82360.4|82386.7|82361.7|82381.6|82356.6|37
1621234420000|2021-05-17 06:53:40|82386.8|82361.8|82381.8|82356.8|82387|82362|82381.7|82356.7|30
1621234430000|2021-05-17 06:53:50|82382.1|82357.1|82371.7|82346.7|82384.8|82359.8|82371.7|82346.7|51
1621234440000|2021-05-17 06:54:00|82372.8|82347.8|82375.3|82350.3|82376.3|82351.3|82372.7|82347.7|34
1621234450000|2021-05-17 06:54:10|82375|82350|82369|82344|82375.9|82350.9|82367.8|82342.8|38
1621234460000|2021-05-17 06:54:20|82368.6|82343.6|82368.9|82343.9|82371.4|82346.4|82367.2|82342.2|42
1621234470000|2021-05-17 06:54:30|82369.4|82344.4|82375.3|82350.3|82376.3|82351.3|82368.6|82343.6|43
1621234480000|2021-05-17 06:54:40|82373.4|82348.4|82374|82349|82375.8|82350.8|82371.7|82346.7|41
1621234490000|2021-05-17 06:54:50|82374.1|82349.1|82377|82352|82377|82352|82370.9|82345.9|29
1621234500000|2021-05-17 06:55:00|82379.1|82354.1|82371|82346|82379.9|82354.9|82371|82346|58
1621234510000|2021-05-17 06:55:10|82372.3|82347.3|82361.3|82336.3|82376|82348.8|82358.2|82321.5|40
1621234520000|2021-05-17 06:55:20|82358.9|82333.9|82356.7|82331.7|82361.3|82336.3|82356.2|82331.2|37
1621234530000|2021-05-17 06:55:30|82356.3|82331.3|82357.7|82307.7|82366.5|82333|82344.6|82305.5|43
1621234540000|2021-05-17 06:55:40|82357.8|82307.8|82352.5|82302.5|82357.8|82316.6|82333.8|82292|58
1621234550000|2021-05-17 06:55:50|82353.5|82303.5|82343.6|82318.6|82353.5|82319.8|82342.8|82300.8|40
1621234560000|2021-05-17 06:56:00|82343.9|82318.9|82380.1|82330.1|82387.2|82337.2|82343.8|82309.4|41
1621234570000|2021-05-17 06:56:10|82379.5|82329.5|82362.6|82337.6|82383.9|82346.8|82362.6|82329.5|47
1621234580000|2021-05-17 06:56:20|82376.2|82326.2|82377.1|82327.1|82377.1|82327.1|82373.5|82323.5|40
1621234590000|2021-05-17 06:56:30|82376.9|82326.9|82378.2|82328.2|82380.1|82341.5|82366.5|82326.5|39
1621234600000|2021-05-17 06:56:40|82378.1|82328.1|82380|82330|82380.8|82330.8|82376.9|82326.9|27
1621234610000|2021-05-17 06:56:50|82380.2|82330.2|82378.2|82328.2|82385.3|82349.3|82371.6|82325.3|47
1621234620000|2021-05-17 06:57:00|82378|82328|82382.2|82332.2|82383.6|82333.6|82377.5|82327.5|38
1621234630000|2021-05-17 06:57:10|82381.6|82331.6|82379|82329|82382.3|82332.3|82378.9|82328.9|28
1621234640000|2021-05-17 06:57:20|82378.7|82328.7|82375.1|82325.1|82381|82331|82375.1|82325.1|32
1621234650000|2021-05-17 06:57:30|82376.7|82326.7|82365.6|82340.6|82377.8|82341.6|82364.1|82326.3|49
1621234660000|2021-05-17 06:57:40|82365.4|82340.4|82382.5|82332.5|82382.5|82347.6|82364.6|82332.5|38
1621234670000|2021-05-17 06:57:50|82382.7|82332.7|82390.8|82340.8|82401|82362.8|82371|82332.7|53
1621234680000|2021-05-17 06:58:00|82390.4|82340.4|82379.9|82354.9|82392.7|82356.8|82379.8|82339.5|46
1621234690000|2021-05-17 06:58:10|82379.7|82354.7|82372.1|82347.1|82390.6|82355.7|82370.6|82330.3|55
1621234700000|2021-05-17 06:58:20|82372|82347|82398.7|82348.7|82399.5|82363.2|82371.4|82341.6|45
1621234710000|2021-05-17 06:58:30|82399.3|82349.3|82387.7|82362.7|82400.8|82363.2|82386|82346.9|47
1621234720000|2021-05-17 06:58:40|82387.6|82362.6|82385.7|82360.7|82398.4|82363.8|82385.4|82347.6|40
1621234730000|2021-05-17 06:58:50|82386.1|82361.1|82385.3|82335.3|82396.1|82362|82383.1|82334.8|52
1621234740000|2021-05-17 06:59:00|82387.3|82337.3|82375.1|82350.1|82388.1|82350.4|82373.6|82335.8|45
1621234750000|2021-05-17 06:59:10|82375|82350|82398.6|82348.6|82398.6|82362.8|82374.9|82341.1|37
1621234760000|2021-05-17 06:59:20|82398.7|82348.7|82385.7|82360.7|82400.5|82361.3|82384.6|82348.5|37
1621234770000|2021-05-17 06:59:30|82385.6|82360.6|82374.2|82324.2|82393.1|82360.8|82373.1|82323.1|42
1621234780000|2021-05-17 06:59:40|82371.8|82321.8|82378.3|82328.3|82380.4|82342.6|82367.6|82321.8|51
1621234790000|2021-05-17 06:59:50|82378.2|82328.2|82364.1|82339.1|82380.3|82341.8|82364.1|82328.2|41
1621234800000|2021-05-17 07:00:00|82364.2|82339.2|82384.6|82359.6|82413.9|82373.5|82364.2|82339.2|70
1621234810000|2021-05-17 07:00:10|82384.7|82359.7|82389.1|82339.1|82391.8|82361|82379.1|82339|62
1621234820000|2021-05-17 07:00:20|82389.5|82339.5|82386.1|82361.1|82390.9|82361.6|82378.2|82338.9|49
1621234830000|2021-05-17 07:00:30|82386.7|82361.7|82392.7|82342.7|82393.1|82361.9|82374.5|82333.7|60
1621234840000|2021-05-17 07:00:40|82392.3|82342.3|82376.7|82351.7|82392.3|82353.4|82375.7|82338.5|53
1621234850000|2021-05-17 07:00:50|82376.8|82351.8|82390.3|82340.3|82394.8|82357.8|82376.5|82339.7|39
1621234860000|2021-05-17 07:01:00|82391.5|82341.5|82374.9|82324.9|82391.5|82356.2|82364.6|82324.5|54
1621234870000|2021-05-17 07:01:10|82359.2|82334.2|82351.1|82326.1|82369.9|82334.2|82350.1|82309.9|63
1621234880000|2021-05-17 07:01:20|82359.1|82309.1|82358.9|82308.9|82362.5|82325.2|82348.6|82298.6|63
1621234890000|2021-05-17 07:01:30|82359.2|82309.2|82364|82314|82364.2|82314.2|82356.4|82306.4|45
1621234900000|2021-05-17 07:01:40|82375.7|82325.7|82371.5|82346.5|82385.8|82351.3|82361.2|82321.1|48
1621234910000|2021-05-17 07:01:50|82371.3|82346.3|82382.1|82357.1|82391.3|82357.1|82370.3|82339.7|51
1621234920000|2021-05-17 07:02:00|82381.8|82356.8|82383.5|82358.5|82384.6|82359.6|82376.8|82351.8|60
1621234930000|2021-05-17 07:02:10|82383.8|82358.8|82393.3|82343.3|82400.8|82365|82368.2|82327.8|54
1621234940000|2021-05-17 07:02:20|82393.7|82343.7|82383.6|82358.6|82398.1|82360.8|82383.4|82343.5|46
1621234950000|2021-05-17 07:02:30|82383.7|82358.7|82376.5|82351.5|82395.7|82359.3|82373.8|82334.6|57
1621234960000|2021-05-17 07:02:40|82376.3|82351.3|82380.4|82355.4|82380.5|82355.5|82376.3|82351.3|35
1621234970000|2021-05-17 07:02:50|82380.3|82355.3|82377.7|82352.7|82393.8|82358.2|82377|82342.7|37
1621234980000|2021-05-17 07:03:00|82377.9|82352.9|82377.5|82327.5|82382.8|82352.9|82366.4|82322.6|58
1621234990000|2021-05-17 07:03:10|82377.8|82327.8|82358.6|82333.6|82378.6|82340.1|82358.1|82317.4|50
1621235000000|2021-05-17 07:03:20|82358.5|82333.5|82372|82347|82387.2|82352.1|82357.8|82329.3|53
1621235010000|2021-05-17 07:03:30|82372.5|82347.5|82371.9|82346.9|82374.6|82349.6|82371.3|82346.3|40
1621235020000|2021-05-17 07:03:40|82372.2|82347.2|82383.9|82358.9|82389.4|82361.9|82364.6|82324.4|59
1621235030000|2021-05-17 07:03:50|82384|82359|82382.3|82357.3|82384.5|82359.5|82379.9|82354.9|46
1621235040000|2021-05-17 07:04:00|82383.6|82358.6|82379.3|82354.3|82383.6|82358.6|82378.2|82353.2|43
1621235050000|2021-05-17 07:04:10|82379.2|82354.2|82385.1|82360.1|82401.3|82365.1|82377.7|82347.3|47
1621235060000|2021-05-17 07:04:20|82382.5|82357.5|82393.8|82343.8|82402.6|82365|82380.2|82343.5|49
1621235070000|2021-05-17 07:04:30|82394.2|82344.2|82365.1|82340.1|82394.2|82344.2|82364.1|82327.2|53
1621235080000|2021-05-17 07:04:40|82365|82340|82368.5|82343.5|82380.3|82343.5|82360.2|82329.8|49
1621235090000|2021-05-17 07:04:50|82368.1|82343.1|82363|82338|82376.9|82343.1|82357.5|82326.2|53
1621235100000|2021-05-17 07:05:00|82363.7|82338.7|82359.5|82334.5|82365.3|82340.3|82358.4|82333.4|51
1621235110000|2021-05-17 07:05:10|82359.1|82334.1|82357.8|82332.8|82359.9|82334.9|82355.8|82330.8|38
1621235120000|2021-05-17 07:05:20|82358.2|82333.2|82349.8|82324.8|82358.2|82333.2|82348.7|82323.7|48
1621235130000|2021-05-17 07:05:30|82346.3|82321.3|82359.8|82334.8|82367.6|82334.8|82334|82294.4|59
1621235140000|2021-05-17 07:05:40|82360.4|82335.4|82355.7|82330.7|82361.4|82336.4|82347.8|82301.9|60
1621235150000|2021-05-17 07:05:50|82356.1|82331.1|82355.4|82330.4|82357.5|82332.5|82352.6|82327.6|51
1621235160000|2021-05-17 07:06:00|82355.2|82330.2|82362|82337|82362.1|82337.1|82355.1|82330.1|24
1621235170000|2021-05-17 07:06:10|82362.2|82337.2|82347.6|82322.6|82363.4|82338.4|82347.6|82322.6|53
1621235180000|2021-05-17 07:06:20|82347.3|82322.3|82350|82300|82354.2|82322.3|82345.5|82299.7|46
1621235190000|2021-05-17 07:06:30|82349.4|82299.4|82326.3|82301.3|82351.9|82301.9|82326.3|82286.2|42
1621235200000|2021-05-17 07:06:40|82326.7|82301.7|82331.2|82306.2|82332.3|82307.3|82325.8|82300.8|39
1621235210000|2021-05-17 07:06:50|82331.3|82306.3|82327.5|82302.5|82331.7|82306.7|82327.2|82302.2|46
1621235220000|2021-05-17 07:07:00|82327.8|82302.8|82328.9|82303.9|82331.2|82306.2|82327.8|82302.8|34
1621235230000|2021-05-17 07:07:10|82328.2|82303.2|82320.7|82295.7|82338.2|82306|82320.1|82287.2|46
1621235240000|2021-05-17 07:07:20|82323.2|82298.2|82320.9|82295.9|82325.2|82300.2|82320.4|82295.4|41
1621235250000|2021-05-17 07:07:30|82320.8|82295.8|82327.2|82302.2|82338.9|82303.5|82320.8|82286.5|43
1621235260000|2021-05-17 07:07:40|82327.5|82302.5|82326.4|82301.4|82328.4|82303.4|82324.9|82299.9|40
1621235270000|2021-05-17 07:07:50|82326.3|82301.3|82325.2|82300.2|82326.6|82301.6|82324.4|82299.4|47
1621235280000|2021-05-17 07:08:00|82325.5|82300.5|82332.9|82307.9|82346.4|82308.7|82325.5|82294.8|50
1621235290000|2021-05-17 07:08:10|82332.7|82307.7|82340.8|82315.8|82352.3|82315.8|82332.7|82301.6|41
1621235300000|2021-05-17 07:08:20|82340.6|82315.6|82357.1|82307.1|82357.5|82319.6|82339.5|82305.3|50
1621235310000|2021-05-17 07:08:30|82357.3|82307.3|82341.7|82316.7|82357.3|82320.5|82341.7|82307.3|43
1621235320000|2021-05-17 07:08:40|82341.6|82316.6|82338.1|82313.1|82351.5|82319.5|82337.4|82299.4|43
1621235330000|2021-05-17 07:08:50|82337.8|82312.8|82344.8|82294.8|82344.8|82312.8|82331.7|82293.4|46
1621235340000|2021-05-17 07:09:00|82344|82294|82320|82295|82344.8|82299.9|82320|82286.1|53
1621235350000|2021-05-17 07:09:10|82318.7|82293.7|82316.4|82291.4|82333.1|82297|82313.1|82275|56
1621235360000|2021-05-17 07:09:20|82316.2|82291.2|82307.7|82282.7|82323.6|82291.8|82306.6|82268.1|46
1621235370000|2021-05-17 07:09:30|82307.1|82282.1|82311.3|82286.3|82325.5|82288.8|82306.9|82274.8|48
1621235380000|2021-05-17 07:09:40|82311.5|82286.5|82313|82288|82313.3|82288.3|82309.9|82284.9|36
1621235390000|2021-05-17 07:09:50|82312.6|82287.6|82304.6|82279.6|82319.3|82287.6|82302.3|82261.8|49
1621235400000|2021-05-17 07:10:00|82304.2|82279.2|82305.1|82280.1|82324.4|82285.9|82303.5|82271.6|64
1621235410000|2021-05-17 07:10:10|82305.4|82280.4|82317.5|82292.5|82336.2|82296.7|82305.2|82277.4|54
1621235420000|2021-05-17 07:10:20|82317.2|82292.2|82329.9|82304.9|82336.3|82305.6|82314.9|82285.4|58
1621235430000|2021-05-17 07:10:30|82330.1|82305.1|82324.1|82299.1|82330.5|82305.5|82322.3|82297.3|50
1621235440000|2021-05-17 07:10:40|82324.3|82299.3|82324.2|82299.2|82342.8|82303.5|82320.2|82275.7|64
1621235450000|2021-05-17 07:10:50|82323.7|82298.7|82332.9|82307.9|82348.4|82309.6|82320.8|82287.9|55
1621235460000|2021-05-17 07:11:00|82333.3|82308.3|82336.2|82311.2|82337.6|82312.6|82332.4|82307.4|45
1621235470000|2021-05-17 07:11:10|82336.6|82311.6|82334.4|82309.4|82336.6|82311.6|82333.4|82308.4|32
1621235480000|2021-05-17 07:11:20|82334.5|82309.5|82335.7|82310.7|82337.8|82312.8|82333.9|82308.9|31
1621235490000|2021-05-17 07:11:30|82336.2|82311.2|82321.2|82296.2|82337.9|82311.5|82321.2|82284.6|47
1621235500000|2021-05-17 07:11:40|82322|82297|82322.1|82297.1|82328.2|82298.9|82316.8|82278.2|55
1621235510000|2021-05-17 07:11:50|82322|82297|82327.4|82302.4|82340|82305.6|82321.6|82289.3|59
1621235520000|2021-05-17 07:12:00|82327.5|82302.5|82329.8|82304.8|82331|82306|82325.9|82300.9|48
1621235530000|2021-05-17 07:12:10|82329.3|82304.3|82355.3|82305.3|82355.3|82317.4|82327.3|82302.3|47
1621235540000|2021-05-17 07:12:20|82355.7|82305.7|82337.6|82312.6|82355.7|82317.9|82336.3|82305.7|48
1621235550000|2021-05-17 07:12:30|82338.3|82313.3|82342.3|82317.3|82342.7|82317.7|82337.6|82312.6|35
1621235560000|2021-05-17 07:12:40|82342|82317|82322.6|82297.6|82343.5|82318|82322.6|82289.4|53
1621235570000|2021-05-17 07:12:50|82322.5|82297.5|82333.6|82283.6|82334.6|82298.8|82316.5|82277.7|53
1621235580000|2021-05-17 07:13:00|82333.9|82283.9|82329|82304|82340.4|82306|82321.7|82283.6|64
1621235590000|2021-05-17 07:13:10|82329.2|82304.2|82340.1|82290.1|82341.4|82304.3|82327.7|82289.1|31
1621235600000|2021-05-17 07:13:20|82340|82290|82318|82293|82340|82298.5|82317.4|82279.6|35
1621235610000|2021-05-17 07:13:30|82317.9|82292.9|82320.1|82295.1|82322.1|82297.1|82317.9|82292.9|39
1621235620000|2021-05-17 07:13:40|82320|82295|82327.4|82302.4|82331.4|82302.4|82314.8|82277.9|52
1621235630000|2021-05-17 07:13:50|82327.9|82302.9|82326.5|82301.5|82348|82308|82326.5|82288.9|52
1621235640000|2021-05-17 07:14:00|82326.1|82301.1|82329.1|82304.1|82330|82305|82320.3|82295.3|44
1621235650000|2021-05-17 07:14:10|82328.7|82303.7|82332.2|82307.2|82346.4|82308.9|82327.1|82293.9|50
1621235660000|2021-05-17 07:14:20|82332|82307|82335.7|82310.7|82350.9|82311|82331.6|82297.4|40
1621235670000|2021-05-17 07:14:30|82335.9|82310.9|82315.1|82290.1|82342.1|82311|82314|82277.7|59
1621235680000|2021-05-17 07:14:40|82315.6|82290.6|82329|82304|82341.3|82304.9|82314.8|82287|51
1621235690000|2021-05-17 07:14:50|82329.1|82304.1|82329.6|82304.6|82342.9|82306.5|82327.9|82292.3|48
1621235700000|2021-05-17 07:15:00|82329.8|82304.8|82345.4|82320.4|82364.4|82321.3|82329.8|82292.6|57
1621235710000|2021-05-17 07:15:10|82345.2|82320.2|82347|82322|82347|82322|82339.7|82314.7|49
1621235720000|2021-05-17 07:15:20|82345.9|82320.9|82347.8|82322.8|82348.6|82323.6|82344.8|82319.8|45
1621235730000|2021-05-17 07:15:30|82347.4|82322.4|82350|82325|82352.9|82327.9|82347.4|82322.4|49
1621235740000|2021-05-17 07:15:40|82350.1|82325.1|82347.3|82322.3|82350.7|82325.7|82347.3|82322.3|30
1621235750000|2021-05-17 07:15:50|82347.5|82322.5|82347.2|82322.2|82348.2|82323.2|82344.6|82319.6|20
1621235760000|2021-05-17 07:16:00|82346.8|82321.8|82334.3|82284.3|82353.2|82321.8|82329.3|82283.2|53
1621235770000|2021-05-17 07:16:10|82334.9|82284.9|82348.7|82298.7|82348.7|82305.7|82323.1|82284.1|47
1621235780000|2021-05-17 07:16:20|82349.3|82299.3|82334|82309|82349.6|82312.9|82331.4|82299.1|65
1621235790000|2021-05-17 07:16:30|82334.4|82309.4|82330.4|82305.4|82341.3|82310.3|82325.7|82290.9|42
1621235800000|2021-05-17 07:16:40|82330.1|82305.1|82334.1|82309.1|82345.8|82309.3|82329.9|82294.1|41
1621235810000|2021-05-17 07:16:50|82334|82309|82339.5|82314.5|82339.7|82314.7|82334|82309|43
1621235820000|2021-05-17 07:17:00|82339.4|82314.4|82339.9|82314.9|82341.7|82316.7|82337.7|82312.7|46
1621235830000|2021-05-17 07:17:10|82340.3|82315.3|82330.5|82305.5|82340.3|82315.3|82327.5|82302.5|40
1621235840000|2021-05-17 07:17:20|82330|82305|82332.1|82307.1|82333.9|82308.9|82330|82305|46
1621235850000|2021-05-17 07:17:30|82332.5|82307.5|82333.1|82308.1|82334.3|82309.3|82331.5|82306.5|29
1621235860000|2021-05-17 07:17:40|82333.5|82308.5|82334.8|82309.8|82335.3|82310.3|82332.8|82307.8|28
1621235870000|2021-05-17 07:17:50|82334.7|82309.7|82339.8|82314.8|82339.9|82314.9|82333.1|82308.1|32
1621235880000|2021-05-17 07:18:00|82339.9|82314.9|82338.6|82313.6|82340.3|82315.3|82338.2|82313.2|33
1621235890000|2021-05-17 07:18:10|82338.5|82313.5|82367.1|82317.1|82367.1|82330.6|82338.3|82313.3|44
1621235900000|2021-05-17 07:18:20|82369.7|82319.7|82356.4|82331.4|82370.2|82333|82351.7|82315|47
1621235910000|2021-05-17 07:18:30|82356.2|82331.2|82384.4|82334.4|82387.3|82337.3|82355.4|82322.8|58
1621235920000|2021-05-17 07:18:40|82386.1|82336.1|82374.9|82349.9|82387.9|82352|82374.6|82333.1|63
1621235930000|2021-05-17 07:18:50|82374.2|82349.2|82378.7|82353.7|82389.4|82354.6|82371.8|82339.4|57
1621235940000|2021-05-17 07:19:00|82378.9|82353.9|82380.8|82355.8|82394.4|82356.5|82376.4|82341.7|54
1621235950000|2021-05-17 07:19:10|82380.5|82355.5|82403.7|82353.7|82403.7|82356.1|82376.9|82342.4|57
1621235960000|2021-05-17 07:19:20|82403.2|82353.2|82407.3|82357.3|82410.1|82372.6|82393.6|82351.5|64
1621235970000|2021-05-17 07:19:30|82407.5|82357.5|82407.1|82357.1|82407.6|82362.2|82387.2|82349.1|64
1621235980000|2021-05-17 07:19:40|82406.8|82356.8|82403|82353|82408|82358|82402.9|82352.9|56
1621235990000|2021-05-17 07:19:50|82402.6|82352.6|82403.9|82353.9|82404.4|82354.4|82402.6|82352.6|31
1621236000000|2021-05-17 07:20:00|82404.7|82354.7|82405.2|82355.2|82406.8|82369|82390.3|82351.9|42
1621236010000|2021-05-17 07:20:10|82404.4|82354.4|82406.8|82356.8|82412.1|82372.5|82390.6|82351.1|47
1621236020000|2021-05-17 07:20:20|82406.1|82356.1|82395.4|82345.4|82406.3|82365.3|82379.2|82342|59
1621236030000|2021-05-17 07:20:30|82396|82346|82389.4|82364.4|82401.6|82365.4|82382.5|82344.5|51
1621236040000|2021-05-17 07:20:40|82390.2|82365.2|82383.7|82358.7|82391.5|82366.5|82382.8|82357.8|52
1621236050000|2021-05-17 07:20:50|82383.5|82358.5|82385.6|82360.6|82389.6|82364.6|82383.5|82358.5|61
1621236060000|2021-05-17 07:21:00|82386.3|82361.3|82400.6|82350.6|82402.1|82363.2|82384.4|82345.8|53
1621236070000|2021-05-17 07:21:10|82401.1|82351.1|82382.6|82357.6|82401.8|82364.7|82382.6|82350.9|46
1621236080000|2021-05-17 07:21:20|82384.2|82359.2|82384.7|82359.7|82385.2|82360.2|82382.2|82357.2|42
1621236090000|2021-05-17 07:21:30|82384.3|82359.3|82392.2|82367.2|82392.3|82367.3|82384|82359|33
1621236100000|2021-05-17 07:21:40|82392.3|82367.3|82393.9|82368.9|82394.8|82369.8|82392.3|82367.3|53
1621236110000|2021-05-17 07:21:50|82393.5|82368.5|82389.3|82364.3|82394.8|82369.8|82389.3|82364.3|40
1621236120000|2021-05-17 07:22:00|82389.8|82364.8|82390.8|82365.8|82391.1|82366.1|82389.3|82364.3|32
1621236130000|2021-05-17 07:22:10|82390|82365|82394.4|82369.4|82394.5|82369.5|82389.1|82364.1|42
1621236140000|2021-05-17 07:22:20|82394|82369|82391.3|82366.3|82394.6|82369.6|82390.8|82365.8|34
1621236150000|2021-05-17 07:22:30|82392.8|82367.8|82429.1|82379.1|82429.2|82379.2|82392.5|82367.5|35
1621236160000|2021-05-17 07:22:40|82428.4|82378.4|82421|82396|82430.4|82396.9|82415.9|82378.4|59
1621236170000|2021-05-17 07:22:50|82420.7|82395.7|82420.5|82395.5|82421.8|82396.8|82418.4|82393.4|52
1621236180000|2021-05-17 07:23:00|82420.9|82395.9|82444.5|82394.5|82445.3|82395.9|82419.6|82381.9|60
1621236190000|2021-05-17 07:23:10|82444.8|82394.8|82447.6|82397.6|82449|82409.9|82434.9|82392.2|58
1621236200000|2021-05-17 07:23:20|82448.1|82398.1|82451.3|82401.3|82453.9|82414.6|82437.7|82397.1|65
1621236210000|2021-05-17 07:23:30|82453.1|82403.1|82467.7|82417.7|82469.2|82419.2|82450.3|82400.3|60
1621236220000|2021-05-17 07:23:40|82468.5|82418.5|82480|82430|82480.2|82430.2|82467.7|82417.7|64
1621236230000|2021-05-17 07:23:50|82479.3|82429.3|82480.5|82430.5|82481.5|82431.5|82476.3|82426.3|51
1621236240000|2021-05-17 07:24:00|82479.6|82429.6|82454.8|82429.8|82480.8|82432.1|82454.8|82417.4|51
1621236250000|2021-05-17 07:24:10|82455.3|82430.3|82471.2|82421.2|82472.5|82439.7|82455.3|82420.7|46
1621236260000|2021-05-17 07:24:20|82458.7|82433.7|82481.2|82431.2|82482|82443.6|82449.1|82417.5|53
1621236270000|2021-05-17 07:24:30|82481.5|82431.5|82470.1|82445.1|82485.8|82445.9|82468.7|82431.3|55
1621236280000|2021-05-17 07:24:40|82471|82446|82491.8|82441.8|82491.9|82455.7|82470.9|82437.5|41
1621236290000|2021-05-17 07:24:50|82492|82442|82481.4|82456.4|82492.9|82456.4|82477.1|82442|37
1621236300000|2021-05-17 07:25:00|82481|82456|82468.5|82443.5|82485.6|82456.4|82468.5|82430|52
1621236310000|2021-05-17 07:25:10|82469.1|82444.1|82473.4|82448.4|82482.7|82448.7|82466.8|82430.5|40
1621236320000|2021-05-17 07:25:20|82473.1|82448.1|82475.2|82450.2|82477.3|82452.3|82471.6|82446.6|39
1621236330000|2021-05-17 07:25:30|82475.4|82450.4|82475.8|82450.8|82476.7|82451.7|82475|82450|30
1621236340000|2021-05-17 07:25:40|82475.6|82450.6|82470.7|82445.7|82476.9|82451.9|82469.5|82444.5|38
1621236350000|2021-05-17 07:25:50|82470.4|82445.4|82478.4|82453.4|82480.5|82455.5|82468.9|82443.9|45
1621236360000|2021-05-17 07:26:00|82478.8|82453.8|82494.6|82444.6|82495.4|82456.9|82478.1|82442.8|42
1621236370000|2021-05-17 07:26:10|82494.2|82444.2|82483.4|82458.4|82496.8|82458.4|82479.3|82443.7|49
1621236380000|2021-05-17 07:26:20|82481.5|82456.5|82487.8|82462.8|82502|82463.6|82480.1|82447.2|56
1621236390000|2021-05-17 07:26:30|82488.4|82463.4|82504.5|82454.5|82511.3|82468|82485.5|82454.5|50
1621236400000|2021-05-17 07:26:40|82503.8|82453.8|82506.7|82456.7|82508.4|82467.2|82491.6|82453.4|50
1621236410000|2021-05-17 07:26:50|82506.8|82456.8|82496.8|82446.8|82506.8|82461.4|82484.3|82446.8|53
1621236420000|2021-05-17 07:27:00|82496|82446|82489.9|82464.9|82502.4|82468.2|82489.1|82446|57
1621236430000|2021-05-17 07:27:10|82490.9|82465.9|82501.7|82476.7|82512.2|82476.8|82486.4|82451.6|57
1621236440000|2021-05-17 07:27:20|82501.1|82476.1|82520.2|82470.2|82520.2|82480.4|82499.9|82466.9|43
1621236450000|2021-05-17 07:27:30|82519.9|82469.9|82511.4|82461.4|82520.1|82471.4|82489.6|82452.1|67
1621236460000|2021-05-17 07:27:40|82510.4|82460.4|82515.9|82465.9|82515.9|82478.1|82497.4|82459.2|32
1621236470000|2021-05-17 07:27:50|82515|82465|82515.5|82465.5|82522.4|82483.3|82502.4|82462.2|56
1621236480000|2021-05-17 07:28:00|82517.8|82467.8|82531.4|82481.4|82540.1|82490.1|82517.8|82467.8|60
1621236490000|2021-05-17 07:28:10|82531.7|82481.7|82531.8|82481.8|82538|82488|82528.9|82478.9|39
1621236500000|2021-05-17 07:28:20|82532.2|82482.2|82527.2|82477.2|82535.9|82485.9|82524.5|82474.5|57
1621236510000|2021-05-17 07:28:30|82527.7|82477.7|82514.6|82464.6|82528.4|82478.4|82502.4|82463.6|58
1621236520000|2021-05-17 07:28:40|82514.4|82464.4|82524.9|82474.9|82526.5|82478.2|82501.1|82463.6|45
1621236530000|2021-05-17 07:28:50|82524.2|82474.2|82533.8|82483.8|82536.6|82486.6|82524.2|82474.2|54
1621236540000|2021-05-17 07:29:00|82535.2|82485.2|82554.3|82504.3|82559.3|82509.3|82533.9|82483.9|62
1621236550000|2021-05-17 07:29:10|82553.4|82503.4|82553.6|82503.6|82556|82513.7|82538.7|82502.4|57
1621236560000|2021-05-17 07:29:20|82554.5|82504.5|82549|82499|82554.5|82504.5|82541.3|82491.3|55
1621236570000|2021-05-17 07:29:30|82548.3|82498.3|82559.9|82509.9|82560.9|82513|82535.1|82497.2|65
1621236580000|2021-05-17 07:29:40|82559.3|82509.3|82564.5|82514.5|82568.9|82520.1|82545.1|82508.4|67
1621236590000|2021-05-17 07:29:50|82563.7|82513.7|82551.2|82526.2|82566.7|82527.9|82551|82512.5|49
1621236600000|2021-05-17 07:30:00|82551.4|82526.4|82556.5|82531.5|82571.5|82532.8|82551.4|82515.9|53
1621236610000|2021-05-17 07:30:10|82556.6|82531.6|82572.3|82522.3|82575.6|82533|82556.1|82519.8|55
1621236620000|2021-05-17 07:30:20|82572.6|82522.6|82575.3|82525.3|82575.3|82525.3|82572.6|82522.6|29
1621236630000|2021-05-17 07:30:30|82575.2|82525.2|82564.6|82514.6|82576.2|82526.2|82564.3|82514.3|55
1621236640000|2021-05-17 07:30:40|82565.2|82515.2|82563.5|82513.5|82575.6|82525.6|82563.5|82513.5|58
1621236650000|2021-05-17 07:30:50|82562.5|82512.5|82568.7|82518.7|82568.7|82528.7|82548.5|82509.2|57
1621236660000|2021-05-17 07:31:00|82568.9|82518.9|82554|82529|82570.1|82532.3|82552.7|82515.4|50
1621236670000|2021-05-17 07:31:10|82567.7|82517.7|82574.3|82524.3|82584.8|82548|82563.8|82517.7|65
1621236680000|2021-05-17 07:31:20|82574.1|82524.1|82584.1|82534.1|82584.7|82534.7|82571.7|82521.7|50
1621236690000|2021-05-17 07:31:30|82582.9|82532.9|82583.8|82533.8|82586.5|82536.5|82582.9|82532.9|51
1621236700000|2021-05-17 07:31:40|82584.2|82534.2|82590.6|82540.6|82590.6|82550.7|82572.3|82531.9|53
1621236710000|2021-05-17 07:31:50|82589.3|82539.3|82586.3|82536.3|82589.8|82539.8|82584.6|82534.6|47
1621236720000|2021-05-17 07:32:00|82585.7|82535.7|82584.1|82534.1|82588.1|82548.2|82571.3|82531.1|54
1621236730000|2021-05-17 07:32:10|82583.6|82533.6|82580|82530|82585.2|82545.8|82568.2|82530|42
1621236740000|2021-05-17 07:32:20|82580.8|82530.8|82589.6|82539.6|82593|82549.6|82569.5|82530.3|46
1621236750000|2021-05-17 07:32:30|82590.1|82540.1|82589.7|82539.7|82590.3|82540.3|82586.7|82536.7|43
1621236760000|2021-05-17 07:32:40|82589.1|82539.1|82575.3|82550.3|82589.6|82550.6|82574.2|82537.8|36
1621236770000|2021-05-17 07:32:50|82575.2|82550.2|82583.7|82558.7|82600|82558.7|82574.6|82542.9|47
1621236780000|2021-05-17 07:33:00|82583.3|82558.3|82595.3|82545.3|82599.1|82561.9|82583|82545.3|55
1621236790000|2021-05-17 07:33:10|82595.7|82545.7|82596.4|82546.4|82599.1|82559.6|82584.2|82545.4|44
1621236800000|2021-05-17 07:33:20|82596.3|82546.3|82586.6|82561.6|82599.5|82561.6|82584.6|82546|41
1621236810000|2021-05-17 07:33:30|82589.6|82564.6|82601.5|82551.5|82604.6|82564.7|82587.7|82551.5|40
1621236820000|2021-05-17 07:33:40|82601.9|82551.9|82584|82559|82602.8|82561.9|82583.8|82545.4|47
1621236830000|2021-05-17 07:33:50|82583.7|82558.7|82593.8|82568.8|82605.3|82569.4|82583.7|82550.1|59
1621236840000|2021-05-17 07:34:00|82593.9|82568.9|82587.7|82562.7|82594.9|82569.9|82582.5|82557.5|55
1621236850000|2021-05-17 07:34:10|82587.4|82562.4|82589.7|82564.7|82590|82565|82586.6|82561.6|43
1621236860000|2021-05-17 07:34:20|82589.6|82564.6|82589.2|82564.2|82591.2|82566.2|82589|82564|46
1621236870000|2021-05-17 07:34:30|82589.3|82564.3|82580.8|82555.8|82595.8|82564.3|82580.5|82541.1|50
1621236880000|2021-05-17 07:34:40|82580.9|82555.9|82584.5|82559.5|82586.2|82561.2|82580.7|82555.7|44
1621236890000|2021-05-17 07:34:50|82584.3|82559.3|82583.6|82558.6|82584.7|82559.7|82582.9|82557.9|19
1621236900000|2021-05-17 07:35:00|82584.1|82559.1|82587.6|82562.6|82611.2|82570.2|82584.1|82551.9|57
1621236910000|2021-05-17 07:35:10|82586.9|82561.9|82597.1|82547.1|82597.1|82562|82578|82540|60
1621236920000|2021-05-17 07:35:20|82598.5|82548.5|82606.4|82556.4|82609.6|82559.6|82598.5|82548.5|55
1621236930000|2021-05-17 07:35:30|82606.5|82556.5|82602.3|82552.3|82615.8|82569.7|82594.7|82548.6|48
1621236940000|2021-05-17 07:35:40|82602.7|82552.7|82585.3|82535.3|82604|82563.5|82584|82534|60
1621236950000|2021-05-17 07:35:50|82584.4|82534.4|82573.9|82548.9|82585.5|82548.9|82570.9|82529|40
1621236960000|2021-05-17 07:36:00|82574.2|82549.2|82598.8|82548.8|82600.9|82550.9|82573.2|82541.3|50
1621236970000|2021-05-17 07:36:10|82599.5|82549.5|82602.4|82552.4|82604.9|82563.8|82588.8|82548.7|38
1621236980000|2021-05-17 07:36:20|82602.1|82552.1|82600.1|82550.1|82604.2|82554.2|82600|82550|36
1621236990000|2021-05-17 07:36:30|82600.3|82550.3|82613.2|82563.2|82614.8|82564.8|82600|82550|43
1621237000000|2021-05-17 07:36:40|82613.4|82563.4|82614.5|82564.5|82618.5|82575|82598.9|82561.4|45
1621237010000|2021-05-17 07:36:50|82601.6|82576.6|82604.4|82579.4|82618.6|82580.3|82601.6|82566.5|37
1621237020000|2021-05-17 07:37:00|82605.5|82580.5|82602.2|82577.2|82605.5|82580.5|82602.2|82577.2|16
1621237030000|2021-05-17 07:37:10|82600.5|82575.5|82602.9|82577.9|82613.6|82577.9|82599.2|82561.3|32
1621237040000|2021-05-17 07:37:20|82602.5|82577.5|82603.9|82578.9|82604.9|82579.9|82600.8|82575.8|32
1621237050000|2021-05-17 07:37:30|82603.6|82578.6|82623.5|82573.5|82623.5|82583.8|82603.6|82573.5|27
1621237060000|2021-05-17 07:37:40|82625.5|82575.5|82614.5|82589.5|82625.7|82590|82611.6|82575.2|42
1621237070000|2021-05-17 07:37:50|82614.4|82589.4|82617.6|82592.6|82629.6|82592.6|82614.4|82575.7|27
1621237080000|2021-05-17 07:38:00|82617.3|82592.3|82632.9|82582.9|82633.4|82596.1|82615.1|82577.5|45
1621237090000|2021-05-17 07:38:10|82632.8|82582.8|82621.4|82596.4|82644.7|82601.4|82620.8|82582.3|51
1621237100000|2021-05-17 07:38:20|82622|82597|82623.6|82598.6|82625.7|82600.7|82621.4|82596.4|31
1621237110000|2021-05-17 07:38:30|82623.7|82598.7|82635|82585|82635.5|82599.7|82622.4|82585|30
1621237120000|2021-05-17 07:38:40|82635.2|82585.2|82654|82604|82654.8|82604.9|82628.1|82585|50
1621237130000|2021-05-17 07:38:50|82654.3|82604.3|82657.8|82607.8|82657.9|82607.9|82652.9|82602.9|55
1621237140000|2021-05-17 07:39:00|82657.2|82607.2|82658.9|82608.9|82659.9|82609.9|82657.2|82607.2|37
1621237150000|2021-05-17 07:39:10|82658.7|82608.7|82641.7|82591.7|82663.1|82619.7|82641|82591|62
1621237160000|2021-05-17 07:39:20|82641.4|82591.4|82640|82590|82641.7|82591.7|82637.9|82587.9|37
1621237170000|2021-05-17 07:39:30|82641.3|82591.3|82635.8|82585.8|82642.2|82600.7|82620.3|82582.9|47
1621237180000|2021-05-17 07:39:40|82635.9|82585.9|82629.6|82579.6|82635.9|82591.4|82614.4|82578|44
1621237190000|2021-05-17 07:39:50|82629.8|82579.8|82626.3|82576.3|82631.8|82581.8|82625.9|82575.9|55
1621237200000|2021-05-17 07:40:00|82627.3|82577.3|82621.8|82571.8|82627.7|82577.7|82620.3|82570.3|44
1621237210000|2021-05-17 07:40:10|82622.4|82572.4|82633.2|82583.2|82637|82587|82615.5|82565.5|54
1621237220000|2021-05-17 07:40:20|82633.3|82583.3|82632.8|82582.8|82634.1|82584.1|82632.2|82582.2|29
1621237230000|2021-05-17 07:40:30|82633.4|82583.4|82630.3|82580.3|82634.1|82584.1|82629.7|82579.7|42
1621237240000|2021-05-17 07:40:40|82630.4|82580.4|82620.7|82595.7|82633.7|82596|82616.6|82577.6|47
1621237250000|2021-05-17 07:40:50|82620.4|82595.4|82621.7|82596.7|82635|82599.5|82618.6|82581.6|39
1621237260000|2021-05-17 07:41:00|82620.2|82595.2|82622.3|82597.3|82634.1|82598.7|82620.2|82579.5|44
1621237270000|2021-05-17 07:41:10|82621.9|82596.9|82620.7|82595.7|82622.2|82597.2|82619.7|82594.7|41
1621237280000|2021-05-17 07:41:20|82620.6|82595.6|82622.1|82597.1|82622.1|82597.1|82619.8|82594.8|24
1621237290000|2021-05-17 07:41:30|82622.4|82597.4|82625|82600|82637.5|82600.9|82622.1|82587.5|37
1621237300000|2021-05-17 07:41:40|82625.1|82600.1|82625.4|82600.4|82625.8|82600.8|82624.2|82599.2|45
1621237310000|2021-05-17 07:41:50|82625.3|82600.3|82629|82604|82643.7|82608.1|82625.3|82589.8|33
1621237320000|2021-05-17 07:42:00|82628.4|82603.4|82640.2|82590.2|82643.9|82606.2|82627.4|82589.3|34
1621237330000|2021-05-17 07:42:10|82639.9|82589.9|82628.9|82603.9|82639.9|82604.6|82627|82589.1|38
1621237340000|2021-05-17 07:42:20|82628.7|82603.7|82628.5|82603.5|82629.5|82604.5|82627.9|82602.9|34
1621237350000|2021-05-17 07:42:30|82629.2|82604.2|82630|82605|82630.4|82605.4|82627.5|82602.5|30
1621237360000|2021-05-17 07:42:40|82630.2|82605.2|82641.8|82591.8|82641.8|82606|82628.7|82590.3|36
1621237370000|2021-05-17 07:42:50|82642.1|82592.1|82629.8|82604.8|82642.1|82608.1|82629.4|82590.2|34
1621237380000|2021-05-17 07:43:00|82630|82605|82634.9|82584.9|82639|82605|82614.4|82577.2|44
1621237390000|2021-05-17 07:43:10|82635.3|82585.3|82630.6|82605.6|82644.2|82606.6|82623.4|82585.3|41
1621237400000|2021-05-17 07:43:20|82630.5|82605.5|82629.5|82604.5|82630.6|82605.6|82627|82602|34
1621237410000|2021-05-17 07:43:30|82629.6|82604.6|82640.1|82590.1|82641.9|82605|82626.6|82590.1|42
1621237420000|2021-05-17 07:43:40|82640|82590|82639.2|82589.2|82640.9|82590.9|82638.7|82588.7|34
1621237430000|2021-05-17 07:43:50|82639.5|82589.5|82630.9|82605.9|82644|82608.2|82630.1|82589.5|57
1621237440000|2021-05-17 07:44:00|82630.8|82605.8|82629|82604|82632.5|82607.5|82628.4|82603.4|29
1621237450000|2021-05-17 07:44:10|82630.2|82605.2|82628.8|82603.8|82630.2|82605.2|82627.7|82602.7|39
1621237460000|2021-05-17 07:44:20|82629|82604|82631.4|82606.4|82632.7|82607.7|82629|82604|49
1621237470000|2021-05-17 07:44:30|82631.6|82606.6|82629.9|82604.9|82632|82607|82629.8|82604.8|33
1621237480000|2021-05-17 07:44:40|82630.1|82605.1|82629.1|82604.1|82630.1|82605.1|82627.3|82602.3|35
1621237490000|2021-05-17 07:44:50|82628.8|82603.8|82656.1|82606.1|82656.5|82618.4|82628.8|82603.8|50
1621237500000|2021-05-17 07:45:00|82656.3|82606.3|82661.5|82636.5|82673.5|82637.8|82644.5|82605.9|58
1621237510000|2021-05-17 07:45:10|82661.9|82636.9|82670.8|82645.8|82682.1|82645.8|82661.7|82628.2|48
1621237520000|2021-05-17 07:45:20|82671.2|82646.2|82672.2|82647.2|82673.3|82648.3|82668.1|82643.1|41
1621237530000|2021-05-17 07:45:30|82672.5|82647.5|82704.5|82654.5|82706.3|82656.3|82671.5|82641.3|56
1621237540000|2021-05-17 07:45:40|82703.9|82653.9|82703.7|82653.7|82705.7|82655.7|82703.1|82653.1|50
1621237550000|2021-05-17 07:45:50|82703.1|82653.1|82704|82654|82706|82656|82703|82653|36
1621237560000|2021-05-17 07:46:00|82703.5|82653.5|82706.8|82656.8|82707.9|82657.9|82703.3|82653.3|50
1621237570000|2021-05-17 07:46:10|82706.7|82656.7|82706.2|82656.2|82708.3|82658.3|82701.9|82651.9|37
1621237580000|2021-05-17 07:46:20|82706.3|82656.3|82693.5|82668.5|82706.3|82668.5|82692.6|82654.8|25
1621237590000|2021-05-17 07:46:30|82693.2|82668.2|82693.1|82668.1|82707.1|82670.5|82692.8|82656.6|35
1621237600000|2021-05-17 07:46:40|82692.5|82667.5|82688.2|82663.2|82692.5|82667.5|82687.1|82662.1|39
1621237610000|2021-05-17 07:46:50|82688.1|82663.1|82688.8|82663.8|82689|82664|82687.7|82662.7|24
1621237620000|2021-05-17 07:47:00|82688.6|82663.6|82676.1|82651.1|82695.5|82663.6|82674.9|82638.5|48
1621237630000|2021-05-17 07:47:10|82676.2|82651.2|82680.1|82655.1|82693|82655.6|82670.5|82631|50
1621237640000|2021-05-17 07:47:20|82679.5|82654.5|82686.3|82661.3|82698.5|82661.3|82675.7|82638|51
1621237650000|2021-05-17 07:47:30|82685.8|82660.8|82703.4|82653.4|82705.4|82668.3|82684.9|82647.9|59
1621237660000|2021-05-17 07:47:40|82702.6|82652.6|82695.1|82670.1|82710|82672.5|82687.1|82652.4|62
1621237670000|2021-05-17 07:47:50|82695.2|82670.2|82696.3|82671.3|82698.4|82673.4|82693.2|82668.2|57
1621237680000|2021-05-17 07:48:00|82696.4|82671.4|82711.1|82661.1|82714.5|82675.9|82695.8|82657.7|52
1621237690000|2021-05-17 07:48:10|82711.2|82661.2|82696.7|82671.7|82711.2|82678.2|82696.4|82661.2|43
1621237700000|2021-05-17 07:48:20|82695.7|82670.7|82693.1|82668.1|82696.1|82671.1|82692.8|82667.8|39
1621237710000|2021-05-17 07:48:30|82693.2|82668.2|82684.2|82659.2|82693.5|82668.5|82684.1|82659.1|39
1621237720000|2021-05-17 07:48:40|82684|82659|82690.7|82640.7|82692.5|82659|82678.9|82640.7|48
1621237730000|2021-05-17 07:48:50|82691|82641|82682.5|82657.5|82691.1|82658.5|82677.4|82640.6|43
1621237740000|2021-05-17 07:49:00|82681.7|82656.7|82663.7|82638.7|82687.7|82656.7|82662.3|82628.9|56
1621237750000|2021-05-17 07:49:10|82663.9|82638.9|82670.7|82645.7|82687.3|82650.8|82663.1|82627.6|52
1621237760000|2021-05-17 07:49:20|82680.8|82630.8|82688|82638|82690.1|82644.5|82665.6|82629.4|47
1621237770000|2021-05-17 07:49:30|82688.4|82638.4|82681.4|82656.4|82694.4|82656.8|82679.2|82637.7|40
1621237780000|2021-05-17 07:49:40|82680.7|82655.7|82678.7|82653.7|82680.7|82655.7|82677.7|82652.7|38
1621237790000|2021-05-17 07:49:50|82678.8|82653.8|82680.2|82655.2|82680.5|82655.5|82678.2|82653.2|26
1621237800000|2021-05-17 07:50:00|82680.3|82655.3|82677.3|82652.3|82697.4|82659.7|82677.1|82646.1|46
1621237810000|2021-05-17 07:50:10|82676.5|82651.5|82676.7|82651.7|82678.3|82653.3|82676.5|82651.5|19
1621237820000|2021-05-17 07:50:20|82676.6|82651.6|82689.7|82639.7|82690|82651.6|82675.9|82639.6|27
1621237830000|2021-05-17 07:50:30|82689.3|82639.3|82676.4|82651.4|82689.3|82653.2|82675.2|82638.8|41
1621237840000|2021-05-17 07:50:40|82676.6|82651.6|82668.5|82643.5|82681.9|82655|82668.5|82631.5|47
1621237850000|2021-05-17 07:50:50|82667.5|82642.5|82667.3|82642.3|82679.4|82644.9|82665.9|82627.2|41
1621237860000|2021-05-17 07:51:00|82666.9|82641.9|82658|82633|82676.3|82641.9|82655.4|82622.5|42
1621237870000|2021-05-17 07:51:10|82658.1|82633.1|82653.8|82628.8|82658.1|82633.1|82650.6|82625.6|38
1621237880000|2021-05-17 07:51:20|82654|82629|82648.4|82623.4|82654.5|82629.5|82648.1|82623.1|36
1621237890000|2021-05-17 07:51:30|82648.7|82623.7|82649.4|82624.4|82650.9|82625.9|82648.7|82623.7|33
1621237900000|2021-05-17 07:51:40|82649.6|82624.6|82643.3|82618.3|82658.5|82628.6|82642.5|82606.5|61
1621237910000|2021-05-17 07:51:50|82642.8|82617.8|82647|82622|82657.4|82622.6|82642.6|82605|42
1621237920000|2021-05-17 07:52:00|82646.6|82621.6|82647.9|82622.9|82648.4|82623.4|82644.5|82619.5|44
1621237930000|2021-05-17 07:52:10|82647.7|82622.7|82652.5|82627.5|82666.7|82630.6|82647.7|82613.3|53
1621237940000|2021-05-17 07:52:20|82652.9|82627.9|82651.2|82626.2|82652.9|82627.9|82648.8|82623.8|37
1621237950000|2021-05-17 07:52:30|82650.9|82625.9|82642.7|82617.7|82663.5|82629.5|82641.2|82603.8|41
1621237960000|2021-05-17 07:52:40|82643.1|82618.1|82649.8|82624.8|82666|82627.1|82642.2|82611.9|50
1621237970000|2021-05-17 07:52:50|82650|82625|82651.2|82626.2|82665.9|82626.7|82648.9|82610.6|39
1621237980000|2021-05-17 07:53:00|82651.7|82626.7|82656.8|82631.8|82671.3|82632|82650.4|82616.8|38
1621237990000|2021-05-17 07:53:10|82656.6|82631.6|82670.8|82620.8|82671.3|82632.9|82656.2|82618.4|39
1621238000000|2021-05-17 07:53:20|82670.5|82620.5|82670.4|82620.4|82672.4|82633.9|82657|82619.7|34
1621238010000|2021-05-17 07:53:30|82670.6|82620.6|82655.8|82630.8|82670.6|82631|82652.9|82615.6|46
1621238020000|2021-05-17 07:53:40|82655.4|82630.4|82654.6|82629.6|82656.8|82631.8|82654.6|82629.6|32
1621238030000|2021-05-17 07:53:50|82654.8|82629.8|82657.1|82632.1|82666.8|82632.1|82650.2|82614.7|49
1621238040000|2021-05-17 07:54:00|82656.4|82631.4|82670.8|82620.8|82684.3|82636.5|82656|82619.6|61
1621238050000|2021-05-17 07:54:10|82671.9|82621.9|82666.4|82641.4|82677.9|82645.6|82663|82621.9|54
1621238060000|2021-05-17 07:54:20|82666.6|82641.6|82672.8|82647.8|82684.3|82649.3|82666.6|82630.4|34
1621238070000|2021-05-17 07:54:30|82671.9|82646.9|82663|82638|82683.4|82646.9|82662.4|82625.4|44
1621238080000|2021-05-17 07:54:40|82662.9|82637.9|82672.7|82647.7|82687.4|82650.2|82662.9|82631.8|43
1621238090000|2021-05-17 07:54:50|82672.9|82647.9|82684.2|82634.2|82684.2|82650.4|82670.6|82634.2|51
1621238100000|2021-05-17 07:55:00|82683.7|82633.7|82676.3|82626.3|82683.7|82647.2|82665.8|82624|37
1621238110000|2021-05-17 07:55:10|82676.6|82626.6|82661.8|82636.8|82678.9|82642.3|82661.8|82626.5|38
1621238120000|2021-05-17 07:55:20|82661.7|82636.7|82665.7|82640.7|82685|82651.6|82661.7|82627.2|50
1621238130000|2021-05-17 07:55:30|82665|82640|82672.1|82622.1|82680.6|82643.9|82665|82620.5|60
1621238140000|2021-05-17 07:55:40|82672.3|82622.3|82672.3|82622.3|82673.2|82636.4|82660|82621.9|34
1621238150000|2021-05-17 07:55:50|82671.2|82621.2|82662.7|82637.7|82676.5|82638.2|82661.7|82620|40
1621238160000|2021-05-17 07:56:00|82662.3|82637.3|82660.2|82635.2|82674.9|82637.4|82660.2|82618.1|51
1621238170000|2021-05-17 07:56:10|82657.1|82632.1|82669.4|82619.4|82673.2|82632.1|82656.1|82616.7|46
1621238180000|2021-05-17 07:56:20|82669.8|82619.8|82668.4|82643.4|82679.5|82643.4|82665.1|82619.8|51
1621238190000|2021-05-17 07:56:30|82669|82644|82663.5|82613.5|82675.7|82644|82654|82612.7|54
1621238200000|2021-05-17 07:56:40|82652|82627|82662.9|82612.9|82663.9|82627.2|82649|82600.5|64
1621238210000|2021-05-17 07:56:50|82662.1|82612.1|82656.6|82606.6|82662.4|82624.1|82642.5|82604.1|47
1621238220000|2021-05-17 07:57:00|82656.1|82606.1|82644.1|82594.1|82657.5|82607.5|82643.6|82593.6|46
1621238230000|2021-05-17 07:57:10|82644.3|82594.3|82640.9|82590.9|82645.7|82595.7|82640.1|82590.1|46
1621238240000|2021-05-17 07:57:20|82641.1|82591.1|82628.8|82578.8|82643.8|82593.8|82626.4|82576.4|54
1621238250000|2021-05-17 07:57:30|82628.4|82578.4|82635.4|82585.4|82637.2|82587.2|82626.9|82576.9|64
1621238260000|2021-05-17 07:57:40|82634.7|82584.7|82637.9|82587.9|82637.9|82587.9|82633|82583|48
1621238270000|2021-05-17 07:57:50|82638.8|82588.8|82640.2|82590.2|82645.4|82595.4|82638|82588|39
1621238280000|2021-05-17 07:58:00|82639.1|82589.1|82633|82583|82642.3|82592.3|82630.7|82580.7|59
1621238290000|2021-05-17 07:58:10|82633.5|82583.5|82640.8|82590.8|82643.3|82593.3|82633.5|82583.5|45
1621238300000|2021-05-17 07:58:20|82639.9|82589.9|82632.8|82582.8|82641.6|82591.6|82630.7|82580.7|48
1621238310000|2021-05-17 07:58:30|82632.4|82582.4|82628.9|82578.9|82634.4|82584.4|82626.5|82576.5|47
1621238320000|2021-05-17 07:58:40|82627.8|82577.8|82647|82597|82660.5|82610.5|82627.8|82577.8|65
1621238330000|2021-05-17 07:58:50|82646.2|82596.2|82646.8|82596.8|82650.9|82600.9|82643.6|82593.6|41
1621238340000|2021-05-17 07:59:00|82645.2|82595.2|82640.5|82590.5|82645.5|82595.5|82640.5|82590.5|41
1621238350000|2021-05-17 07:59:10|82640.6|82590.6|82639.2|82589.2|82640.6|82596.8|82620.6|82584.8|63
1621238360000|2021-05-17 07:59:20|82638.8|82588.8|82628.3|82578.3|82646.1|82596.1|82626.2|82576.2|60
1621238370000|2021-05-17 07:59:30|82629.7|82579.7|82621|82571|82632.5|82582.5|82621|82571|59
1621238380000|2021-05-17 07:59:40|82620.5|82570.5|82614.8|82564.8|82620.9|82570.9|82614.8|82564.8|55
1621238390000|2021-05-17 07:59:50|82614.9|82564.9|82624.6|82574.6|82628|82578|82614.9|82564.9|54
1621238400000|2021-05-17 08:00:00|82624.8|82574.8|82618.8|82568.8|82626|82576|82611.6|82561.6|71
1621238410000|2021-05-17 08:00:10|82618.3|82568.3|82613.1|82563.1|82623.5|82573.5|82610.3|82560.3|60
1621238420000|2021-05-17 08:00:20|82612.9|82562.9|82602.6|82577.6|82618.2|82579.8|82599.7|82562.1|71
1621238430000|2021-05-17 08:00:30|82603.3|82578.3|82609.4|82559.4|82615|82578.3|82598|82558.6|60
1621238440000|2021-05-17 08:00:40|82610.3|82560.3|82601.6|82551.6|82610.7|82560.7|82596.9|82546.9|56
1621238450000|2021-05-17 08:00:50|82600.6|82550.6|82600.6|82550.6|82608.2|82558.2|82595.2|82545.2|61
1621238460000|2021-05-17 08:01:00|82598.9|82548.9|82593.3|82543.3|82599.2|82563.8|82587.1|82541.7|57
1621238470000|2021-05-17 08:01:10|82593.6|82543.6|82592.5|82542.5|82594.5|82556.2|82580|82541.2|47
1621238480000|2021-05-17 08:01:20|82592.4|82542.4|82590.3|82540.3|82593.8|82543.8|82590.3|82540.3|44
1621238490000|2021-05-17 08:01:30|82590.5|82540.5|82591.1|82541.1|82592|82542|82590.5|82540.5|31
1621238500000|2021-05-17 08:01:40|82591.5|82541.5|82580.3|82555.3|82594.9|82556.6|82579.3|82540.9|44
1621238510000|2021-05-17 08:01:50|82591.8|82541.8|82579|82554|82594.2|82556.8|82578.6|82541.8|47
1621238520000|2021-05-17 08:02:00|82578.9|82553.9|82580.8|82555.8|82595.5|82556.8|82578|82541.6|38
1621238530000|2021-05-17 08:02:10|82580.9|82555.9|82585.3|82535.3|82594.7|82558.1|82579.4|82532.9|37
1621238540000|2021-05-17 08:02:20|82582.9|82532.9|82585.2|82535.2|82587|82548.3|82572.6|82532|54
1621238550000|2021-05-17 08:02:30|82585.5|82535.5|82564|82514|82585.5|82535.5|82562.1|82512.1|53
1621238560000|2021-05-17 08:02:40|82565.4|82515.4|82564.6|82514.6|82565.7|82515.7|82562.4|82512.4|29
1621238570000|2021-05-17 08:02:50|82564.5|82514.5|82566.9|82516.9|82569.8|82519.8|82564.5|82514.5|36
1621238580000|2021-05-17 08:03:00|82567|82517|82571.7|82521.7|82571.7|82521.7|82560.1|82510.1|53
1621238590000|2021-05-17 08:03:10|82571|82521|82585.7|82535.7|82587.7|82537.7|82570.7|82520.7|70
1621238600000|2021-05-17 08:03:20|82587.9|82537.9|82590.1|82540.1|82592|82542|82586.4|82536.4|34
1621238610000|2021-05-17 08:03:30|82590.2|82540.2|82585.3|82535.3|82592|82542|82585|82535|35
1621238620000|2021-05-17 08:03:40|82585.1|82535.1|82584.6|82534.6|82588.2|82538.2|82584.5|82534.5|30
1621238630000|2021-05-17 08:03:50|82584.5|82534.5|82584.3|82534.3|82585.4|82535.4|82581.4|82531.4|47
1621238640000|2021-05-17 08:04:00|82583.7|82533.7|82589.4|82539.4|82589.4|82539.4|82578.5|82528.5|55
1621238650000|2021-05-17 08:04:10|82588.4|82538.4|82588.1|82538.1|82592.1|82542.1|82587.9|82537.9|49
1621238660000|2021-05-17 08:04:20|82588.2|82538.2|82585.1|82560.1|82598.4|82561.3|82585.1|82536.5|45
1621238670000|2021-05-17 08:04:30|82584.1|82559.1|82604.8|82554.8|82605.4|82567.8|82581.8|82553.5|49
1621238680000|2021-05-17 08:04:40|82604.6|82554.6|82605.2|82555.2|82617.7|82568.1|82592.3|82554.6|60
1621238690000|2021-05-17 08:04:50|82604.8|82554.8|82605.3|82555.3|82608.5|82558.5|82604.8|82554.8|37
1621238700000|2021-05-17 08:05:00|82606.9|82556.9|82608.5|82558.5|82608.5|82570.6|82595.4|82556.3|35
1621238710000|2021-05-17 08:05:10|82608.4|82558.4|82605.6|82555.6|82608.7|82558.7|82604.2|82554.2|35
1621238720000|2021-05-17 08:05:20|82605.7|82555.7|82596.8|82571.8|82611.4|82572.6|82596|82555.7|48
1621238730000|2021-05-17 08:05:30|82597|82572|82611.5|82561.5|82612.4|82572.8|82595.8|82557.4|46
1621238740000|2021-05-17 08:05:40|82611|82561|82610.2|82560.2|82612.4|82573.2|82596.2|82554.1|51
1621238750000|2021-05-17 08:05:50|82611.4|82561.4|82610.4|82560.4|82614.3|82564.3|82608.9|82558.9|43
1621238760000|2021-05-17 08:06:00|82610.6|82560.6|82610.6|82560.6|82613|82563|82607.8|82557.8|36
1621238770000|2021-05-17 08:06:10|82609.6|82559.6|82611.4|82561.4|82613.8|82563.8|82608.8|82558.8|38
1621238780000|2021-05-17 08:06:20|82611.6|82561.6|82611.3|82561.3|82613.9|82563.9|82611|82561|30
1621238790000|2021-05-17 08:06:30|82611.7|82561.7|82608|82558|82611.8|82561.8|82603.2|82553.2|52
1621238800000|2021-05-17 08:06:40|82607.2|82557.2|82606|82556|82608.8|82558.8|82605.9|82555.9|28
1621238810000|2021-05-17 08:06:50|82605.6|82555.6|82606|82556|82606.5|82556.5|82605.6|82555.6|14
1621238820000|2021-05-17 08:07:00|82605.9|82555.9|82608.2|82558.2|82609.8|82559.8|82605.9|82555.9|26
1621238830000|2021-05-17 08:07:10|82608.5|82558.5|82608.3|82558.3|82609.5|82559.5|82606.8|82556.8|30
1621238840000|2021-05-17 08:07:20|82608.2|82558.2|82604.2|82554.2|82608.3|82558.3|82602|82552|37
1621238850000|2021-05-17 08:07:30|82604.4|82554.4|82607.3|82557.3|82608.5|82558.5|82603|82553|42
1621238860000|2021-05-17 08:07:40|82606.7|82556.7|82606.3|82556.3|82608.3|82558.3|82604.8|82554.8|35
1621238870000|2021-05-17 08:07:50|82606.2|82556.2|82598.2|82548.2|82606.2|82556.2|82598.2|82548.2|46
1621238880000|2021-05-17 08:08:00|82595.8|82545.8|82587|82562|82608.3|82562.5|82580.8|82544.3|62
1621238890000|2021-05-17 08:08:10|82584.4|82559.4|82603.6|82553.6|82603.9|82559.4|82579.6|82543.2|51
1621238900000|2021-05-17 08:08:20|82603.4|82553.4|82592.1|82567.1|82603.4|82568.4|82586|82552.3|32
1621238910000|2021-05-17 08:08:30|82592.6|82567.6|82592.5|82567.5|82607.1|82569|82591.5|82546.4|43
1621238920000|2021-05-17 08:08:40|82592.6|82567.6|82603.7|82553.7|82603.8|82568.1|82590.6|82549.8|36
1621238930000|2021-05-17 08:08:50|82603.5|82553.5|82604.1|82554.1|82604.2|82554.2|82602.6|82552.6|39
1621238940000|2021-05-17 08:09:00|82604.3|82554.3|82612.4|82562.4|82612.4|82562.4|82604|82554|31
1621238950000|2021-05-17 08:09:10|82612.2|82562.2|82583.5|82533.5|82612.2|82562.2|82583.1|82533.1|65
1621238960000|2021-05-17 08:09:20|82584.3|82534.3|82605.6|82555.6|82605.8|82560.1|82584.2|82534.2|57
1621238970000|2021-05-17 08:09:30|82605.7|82555.7|82603.4|82553.4|82606.2|82556.2|82603.4|82553.4|37
1621238980000|2021-05-17 08:09:40|82603.3|82553.3|82600.1|82550.1|82603.5|82553.5|82600.1|82550.1|52
1621238990000|2021-05-17 08:09:50|82600.2|82550.2|82601.6|82551.6|82602.5|82552.5|82600.2|82550.2|29
1621239000000|2021-05-17 08:10:00|82601.4|82551.4|82604.3|82554.3|82604.3|82554.3|82599.7|82549.7|42
1621239010000|2021-05-17 08:10:10|82604.1|82554.1|82603.5|82553.5|82606|82569|82591.7|82553.5|38
1621239020000|2021-05-17 08:10:20|82603.7|82553.7|82600.6|82550.6|82603.9|82553.9|82600.2|82550.2|25
1621239030000|2021-05-17 08:10:30|82600.4|82550.4|82588.9|82563.9|82601.2|82563.9|82588.9|82548.6|33
1621239040000|2021-05-17 08:10:40|82589.7|82564.7|82588.7|82563.7|82590.4|82565.4|82587.7|82562.7|35
1621239050000|2021-05-17 08:10:50|82588.6|82563.6|82589|82564|82601.2|82564.1|82587.8|82550.1|33
1621239060000|2021-05-17 08:11:00|82588.6|82563.6|82582.8|82532.8|82600.6|82564.7|82582.8|82532.8|53
1621239070000|2021-05-17 08:11:10|82582.9|82532.9|82583.9|82533.9|82585.5|82535.5|82581.8|82531.8|40
1621239080000|2021-05-17 08:11:20|82583.8|82533.8|82589.4|82539.4|82589.8|82539.8|82582.4|82532.4|27
1621239090000|2021-05-17 08:11:30|82589.6|82539.6|82602.4|82552.4|82604.4|82554.4|82588.5|82538.5|49
1621239100000|2021-05-17 08:11:40|82602.1|82552.1|82596.2|82546.2|82604.9|82567.1|82583.8|82544.9|51
1621239110000|2021-05-17 08:11:50|82595.9|82545.9|82598.6|82548.6|82600|82550|82595.1|82545.1|48
1621239120000|2021-05-17 08:12:00|82598.5|82548.5|82592.9|82542.9|82598.9|82561|82583.6|82542.9|50
1621239130000|2021-05-17 08:12:10|82593|82543|82592.1|82542.1|82594.4|82544.4|82589|82539|53
1621239140000|2021-05-17 08:12:20|82592.3|82542.3|82587.3|82537.3|82593.3|82543.3|82587.1|82537.1|42
1621239150000|2021-05-17 08:12:30|82586.2|82536.2|82588.8|82538.8|82588.8|82538.8|82585.9|82535.9|25
1621239160000|2021-05-17 08:12:40|82589.3|82539.3|82584.7|82534.7|82589.3|82548|82572|82534|42
1621239170000|2021-05-17 08:12:50|82584.6|82534.6|82585.2|82560.2|82594.3|82560.2|82575.7|82531.5|52
1621239180000|2021-05-17 08:13:00|82584.2|82559.2|82600.6|82550.6|82609.1|82572.5|82584.2|82548.2|63
1621239190000|2021-05-17 08:13:10|82600.4|82550.4|82604.1|82579.1|82604.1|82579.1|82589.2|82550.1|57
1621239200000|2021-05-17 08:13:20|82604|82579|82620.7|82570.7|82625.8|82588.1|82603.3|82567|55
1621239210000|2021-05-17 08:13:30|82621.5|82571.5|82626.6|82576.6|82626.8|82583.7|82608|82570.1|45
1621239220000|2021-05-17 08:13:40|82626.1|82576.1|82611|82586|82626.2|82587.2|82608.9|82572.8|37
1621239230000|2021-05-17 08:13:50|82610.5|82585.5|82608.9|82583.9|82624.5|82586.5|82603.3|82567.8|61
1621239240000|2021-05-17 08:14:00|82609|82584|82601.5|82576.5|82619.9|82585.2|82601.5|82569.7|49
1621239250000|2021-05-17 08:14:10|82600.8|82575.8|82597.7|82572.7|82602.9|82577.9|82597.5|82572.5|53
1621239260000|2021-05-17 08:14:20|82597.3|82572.3|82596.9|82571.9|82597.3|82572.3|82595.4|82570.4|35
1621239270000|2021-05-17 08:14:30|82597.4|82572.4|82595.7|82570.7|82609.1|82573.6|82594.7|82559.1|33
1621239280000|2021-05-17 08:14:40|82595.6|82570.6|82592.4|82567.4|82595.6|82570.6|82586.6|82561.6|52
1621239290000|2021-05-17 08:14:50|82592.1|82567.1|82589|82564|82593.7|82568.7|82589|82564|34
1621239300000|2021-05-17 08:15:00|82589.3|82564.3|82590|82565|82592.7|82567.7|82588.2|82563.2|40
1621239310000|2021-05-17 08:15:10|82589.8|82564.8|82588.8|82563.8|82591.4|82566.4|82588.1|82563.1|31
1621239320000|2021-05-17 08:15:20|82592.8|82567.8|82593.7|82568.7|82597.9|82572.9|82591.3|82566.3|46
1621239330000|2021-05-17 08:15:30|82593.5|82568.5|82597.1|82572.1|82614.4|82576.3|82593.5|82564.4|53
1621239340000|2021-05-17 08:15:40|82596.2|82571.2|82596.1|82571.1|82597.3|82572.3|82593.1|82568.1|36
1621239350000|2021-05-17 08:15:50|82596.2|82571.2|82594.3|82569.3|82596.9|82571.9|82594|82569|28
1621239360000|2021-05-17 08:16:00|82594.8|82569.8|82581.4|82556.4|82598.5|82570.2|82581.4|82545.7|39
1621239370000|2021-05-17 08:16:10|82582.1|82557.1|82591.8|82566.8|82592.3|82567.3|82581.2|82556.2|51
1621239380000|2021-05-17 08:16:20|82592.1|82567.1|82587.8|82562.8|82593.5|82568.5|82587.8|82562.8|43
1621239390000|2021-05-17 08:16:30|82587.7|82562.7|82585.4|82560.4|82590.1|82565.1|82585|82560|45
1621239400000|2021-05-17 08:16:40|82584.6|82559.6|82578.2|82553.2|82591.7|82560.6|82575.7|82541.1|45
1621239410000|2021-05-17 08:16:50|82578.4|82553.4|82576.3|82551.3|82579.5|82554.5|82573.9|82548.9|29
1621239420000|2021-05-17 08:17:00|82576.7|82551.7|82579.8|82554.8|82579.8|82554.8|82576.7|82551.7|30
1621239430000|2021-05-17 08:17:10|82579.6|82554.6|82581.5|82556.5|82582.9|82557.9|82579.3|82554.3|42
1621239440000|2021-05-17 08:17:20|82581.6|82556.6|82579.7|82554.7|82582.7|82557.7|82578.5|82553.5|39
1621239450000|2021-05-17 08:17:30|82579.4|82554.4|82579|82554|82580.2|82555.2|82576.8|82551.8|42
1621239460000|2021-05-17 08:17:40|82578.9|82553.9|82577.9|82552.9|82578.9|82553.9|82577.6|82552.6|21
1621239470000|2021-05-17 08:17:50|82577.8|82552.8|82579.7|82554.7|82579.7|82554.7|82576.4|82551.4|17
1621239480000|2021-05-17 08:18:00|82578.5|82553.5|82574.6|82549.6|82578.9|82553.9|82574.2|82549.2|37
1621239490000|2021-05-17 08:18:10|82574.9|82549.9|82575.4|82550.4|82575.5|82550.5|82573.4|82548.4|24
1621239500000|2021-05-17 08:18:20|82575.5|82550.5|82571.1|82546.1|82576.1|82551.1|82571.1|82546.1|39
1621239510000|2021-05-17 08:18:30|82570.2|82545.2|82575.1|82550.1|82575.3|82550.3|82568|82543|46
1621239520000|2021-05-17 08:18:40|82575.3|82550.3|82569.9|82544.9|82577|82552|82569.9|82544.9|34
1621239530000|2021-05-17 08:18:50|82570.3|82545.3|82577.8|82552.8|82579.7|82553|82566.2|82529.1|51
1621239540000|2021-05-17 08:19:00|82577.3|82552.3|82574.2|82549.2|82577.3|82552.3|82572.7|82547.7|43
1621239550000|2021-05-17 08:19:10|82574.3|82549.3|82584.2|82559.2|82584.7|82559.7|82574.3|82549.3|45
1621239560000|2021-05-17 08:19:20|82584.1|82559.1|82580.3|82555.3|82584.3|82559.3|82579.6|82554.6|32
1621239570000|2021-05-17 08:19:30|82580.2|82555.2|82582.3|82557.3|82582.3|82557.3|82580.1|82555.1|19
1621239580000|2021-05-17 08:19:40|82582.9|82557.9|82578.8|82553.8|82582.9|82557.9|82578.4|82553.4|31
1621239590000|2021-05-17 08:19:50|82578.6|82553.6|82589.7|82564.7|82603.2|82566|82578.1|82550.2|39
1621239600000|2021-05-17 08:20:00|82590.2|82565.2|82592.4|82567.4|82592.8|82567.8|82590.2|82565.2|33
1621239610000|2021-05-17 08:20:10|82592.2|82567.2|82591.6|82566.6|82594.7|82569.7|82591.3|82566.3|35
1621239620000|2021-05-17 08:20:20|82591.5|82566.5|82596.7|82571.7|82600.6|82575.6|82589.9|82564.9|44
1621239630000|2021-05-17 08:20:30|82597.4|82572.4|82596.8|82571.8|82601.5|82576.5|82596.1|82571.1|47
1621239640000|2021-05-17 08:20:40|82596.9|82571.9|82598.1|82573.1|82598.1|82573.1|82595.6|82570.6|29
1621239650000|2021-05-17 08:20:50|82598|82573|82604.5|82579.5|82620.1|82580.8|82597.2|82567.4|27
1621239660000|2021-05-17 08:21:00|82604.2|82579.2|82619.8|82569.8|82622|82584|82604.1|82569.8|40
1621239670000|2021-05-17 08:21:10|82620.6|82570.6|82605.4|82580.4|82621.9|82586.3|82603.3|82570.1|45
1621239680000|2021-05-17 08:21:20|82606.6|82581.6|82597.5|82572.5|82617.4|82581.6|82597.5|82566|44
1621239690000|2021-05-17 08:21:30|82600.1|82575.1|82599.3|82574.3|82601.4|82576.4|82598.4|82573.4|40
1621239700000|2021-05-17 08:21:40|82599.5|82574.5|82601.8|82576.8|82602.3|82577.3|82598.7|82573.7|35
1621239710000|2021-05-17 08:21:50|82602.3|82577.3|82609.6|82584.6|82619.3|82584.6|82602.3|82567.2|39
1621239720000|2021-05-17 08:22:00|82608.9|82583.9|82610|82585|82610.8|82585.8|82606.1|82581.1|41
1621239730000|2021-05-17 08:22:10|82610.5|82585.5|82609.2|82584.2|82613|82588|82609.2|82584.2|25
1621239740000|2021-05-17 08:22:20|82608.6|82583.6|82609.8|82584.8|82612|82587|82607.7|82582.7|40
1621239750000|2021-05-17 08:22:30|82610.1|82585.1|82604.3|82579.3|82613.9|82588.9|82603.9|82578.9|42
1621239760000|2021-05-17 08:22:40|82604.2|82579.2|82592.9|82567.9|82607.3|82582|82590.9|82553.9|49
1621239770000|2021-05-17 08:22:50|82593|82568|82592.5|82567.5|82593|82568|82590.4|82565.4|27
1621239780000|2021-05-17 08:23:00|82592.4|82567.4|82592.1|82567.1|82593.9|82568.9|82591.1|82566.1|24
1621239790000|2021-05-17 08:23:10|82592.5|82567.5|82592.3|82567.3|82593|82568|82591.7|82566.7|30
1621239800000|2021-05-17 08:23:20|82592.6|82567.6|82592.5|82567.5|82593.2|82568.2|82592|82567|17
1621239810000|2021-05-17 08:23:30|82593.4|82568.4|82592.8|82567.8|82594|82569|82587.8|82562.8|34
1621239820000|2021-05-17 08:23:40|82592|82567|82589.7|82564.7|82593|82568|82589.3|82564.3|30
1621239830000|2021-05-17 08:23:50|82589.6|82564.6|82589.9|82564.9|82590|82565|82587.9|82562.9|34
1621239840000|2021-05-17 08:24:00|82590.1|82565.1|82583.7|82558.7|82590.8|82565.8|82583.7|82558.7|23
1621239850000|2021-05-17 08:24:10|82584.4|82559.4|82585.2|82560.2|82587.4|82562.4|82584.2|82559.2|23
1621239860000|2021-05-17 08:24:20|82585.6|82560.6|82584.9|82559.9|82587.1|82562.1|82584.8|82559.8|17
1621239870000|2021-05-17 08:24:30|82584.8|82559.8|82567.1|82542.1|82594.1|82560.6|82565.6|82528|44
1621239880000|2021-05-17 08:24:40|82566.6|82541.6|82568.1|82543.1|82569.2|82544.2|82566.3|82541.3|36
1621239890000|2021-05-17 08:24:50|82567.9|82542.9|82567.2|82542.2|82569.3|82544.3|82566.7|82541.7|34
1621239900000|2021-05-17 08:25:00|82567.3|82542.3|82567.7|82542.7|82567.9|82542.9|82563.7|82538.7|32
1621239910000|2021-05-17 08:25:10|82568.5|82543.5|82577.4|82552.4|82586.7|82553.2|82567.2|82535.9|41
1621239920000|2021-05-17 08:25:20|82577.2|82552.2|82574.6|82549.6|82577.5|82552.5|82574.6|82549.6|28
1621239930000|2021-05-17 08:25:30|82574.4|82549.4|82581.2|82556.2|82592.1|82557.2|82569.4|82539.9|58
1621239940000|2021-05-17 08:25:40|82581.1|82556.1|82602.1|82552.1|82603.4|82559|82580.8|82549.9|40
1621239950000|2021-05-17 08:25:50|82602.4|82552.4|82598.4|82548.4|82602.4|82552.4|82596.7|82546.7|43
1621239960000|2021-05-17 08:26:00|82598.5|82548.5|82594.3|82569.3|82607.1|82569.7|82593.1|82548|42
1621239970000|2021-05-17 08:26:10|82593.6|82568.6|82599|82549|82608.4|82568.6|82593.2|82548.6|36
1621239980000|2021-05-17 08:26:20|82599.1|82549.1|82599.9|82549.9|82600.1|82550.1|82597.5|82547.5|35
1621239990000|2021-05-17 08:26:30|82600.1|82550.1|82602.1|82552.1|82602.2|82552.2|82600|82550|32
1621240000000|2021-05-17 08:26:40|82601.8|82551.8|82602.8|82552.8|82603.6|82553.6|82601.8|82551.8|36
1621240010000|2021-05-17 08:26:50|82602.7|82552.7|82606.9|82556.9|82612|82562|82602.6|82552.6|53
1621240020000|2021-05-17 08:27:00|82607.1|82557.1|82609.7|82559.7|82610|82560|82605.8|82555.8|35
1621240030000|2021-05-17 08:27:10|82609.6|82559.6|82610.9|82560.9|82611.3|82561.3|82606.7|82556.7|35
1621240040000|2021-05-17 08:27:20|82610.4|82560.4|82600.5|82575.5|82613.3|82576.3|82600.1|82560.4|37
1621240050000|2021-05-17 08:27:30|82600.7|82575.7|82625.9|82575.9|82627.2|82577.2|82600.3|82563.8|27
1621240060000|2021-05-17 08:27:40|82625.4|82575.4|82629.1|82579.1|82630.4|82580.4|82625|82575|35
1621240070000|2021-05-17 08:27:50|82628.8|82578.8|82628.9|82578.9|82629.3|82579.3|82627.4|82577.4|31
1621240080000|2021-05-17 08:28:00|82629|82579|82627.9|82577.9|82629|82579|82626.9|82576.9|33
1621240090000|2021-05-17 08:28:10|82627.4|82577.4|82616.6|82591.6|82628.5|82592.6|82615.6|82575.5|32
1621240100000|2021-05-17 08:28:20|82616.5|82591.5|82615.1|82590.1|82617.1|82592.1|82613.7|82588.7|34
1621240110000|2021-05-17 08:28:30|82615.7|82590.7|82614.6|82589.6|82626|82591.8|82614.6|82574.3|34
1621240120000|2021-05-17 08:28:40|82614.1|82589.1|82613.5|82588.5|82614.4|82589.4|82612.4|82587.4|31
1621240130000|2021-05-17 08:28:50|82612.9|82587.9|82614.8|82589.8|82627.5|82591.7|82612.7|82576.5|42
1621240140000|2021-05-17 08:29:00|82614|82589|82639.8|82589.8|82645.4|82605.2|82614|82584.8|62
1621240150000|2021-05-17 08:29:10|82640|82590|82637.9|82587.9|82640|82590|82636.6|82586.6|48
1621240160000|2021-05-17 08:29:20|82638.3|82588.3|82642.5|82592.5|82644.5|82594.5|82638|82588|44
1621240170000|2021-05-17 08:29:30|82642.6|82592.6|82637.2|82587.2|82642.8|82592.8|82637.2|82587.2|43
1621240180000|2021-05-17 08:29:40|82636.3|82586.3|82634.8|82584.8|82637.9|82587.9|82632.5|82582.5|50
1621240190000|2021-05-17 08:29:50|82634.9|82584.9|82640.2|82590.2|82640.2|82604.3|82627.8|82584.5|49
1621240200000|2021-05-17 08:30:00|82640.1|82590.1|82641.4|82591.4|82641.6|82591.6|82638.8|82588.8|42
1621240210000|2021-05-17 08:30:10|82641.2|82591.2|82628.4|82603.4|82641.4|82603.4|82626.8|82588.5|36
1621240220000|2021-05-17 08:30:20|82627.9|82602.9|82639.3|82614.3|82653.4|82614.9|82627.3|82585.9|59
1621240230000|2021-05-17 08:30:30|82639|82614|82639.9|82614.9|82654|82614.9|82637|82599.6|45
1621240240000|2021-05-17 08:30:40|82640|82615|82651.4|82601.4|82657.9|82615.6|82637.2|82601.4|55
1621240250000|2021-05-17 08:30:50|82652.9|82602.9|82640.2|82590.2|82652.9|82614.6|82636|82587.1|55
1621240260000|2021-05-17 08:31:00|82639.9|82589.9|82635.1|82585.1|82641|82591|82634.5|82584.5|29
1621240270000|2021-05-17 08:31:10|82621.2|82596.2|82643.5|82593.5|82644.2|82597.1|82617.8|82587.5|40
1621240280000|2021-05-17 08:31:20|82646.9|82596.9|82655.7|82605.7|82659.2|82618.3|82641.4|82595.4|58
1621240290000|2021-05-17 08:31:30|82654.8|82604.8|82634.3|82609.3|82654.8|82613.5|82628.7|82597.3|40
1621240300000|2021-05-17 08:31:40|82634.2|82609.2|82634.7|82609.7|82650|82612.6|82634|82599.1|41
1621240310000|2021-05-17 08:31:50|82634.8|82609.8|82626|82601|82646.1|82609.8|82625.5|82593|42
1621240320000|2021-05-17 08:32:00|82626.2|82601.2|82629|82604|82629|82604|82625.4|82600.4|28
1621240330000|2021-05-17 08:32:10|82628.4|82603.4|82619.7|82594.7|82635.1|82603.4|82619.2|82582.7|37
1621240340000|2021-05-17 08:32:20|82619.1|82594.1|82621.8|82596.8|82636.6|82597.2|82618.2|82583.4|38
1621240350000|2021-05-17 08:32:30|82621.2|82596.2|82641.6|82591.6|82642.1|82601.3|82621.1|82585.1|43
1621240360000|2021-05-17 08:32:40|82642.1|82592.1|82651.6|82601.6|82653.9|82603.9|82642.1|82592.1|61
1621240370000|2021-05-17 08:32:50|82652.4|82602.4|82642.4|82592.4|82652.4|82602.4|82642.4|82592.4|57
1621240380000|2021-05-17 08:33:00|82644.6|82594.6|82660.6|82610.6|82660.6|82610.6|82641.8|82591.8|51
1621240390000|2021-05-17 08:33:10|82658.2|82608.2|82649.4|82599.4|82661.3|82611.3|82645.5|82595.5|63
1621240400000|2021-05-17 08:33:20|82649|82599|82637.6|82612.6|82659.3|82614.2|82630.9|82594|70
1621240410000|2021-05-17 08:33:30|82637.9|82612.9|82655.5|82605.5|82655.7|82612.9|82632.1|82598.4|65
1621240420000|2021-05-17 08:33:40|82655.4|82605.4|82640.9|82615.9|82657.2|82616.9|82636.4|82602.9|59
1621240430000|2021-05-17 08:33:50|82641.1|82616.1|82660.4|82610.4|82661.6|82621|82638.3|82603|61
1621240440000|2021-05-17 08:34:00|82660.8|82610.8|82642.9|82617.9|82667.3|82624.1|82642.9|82608|68
1621240450000|2021-05-17 08:34:10|82641.7|82616.7|82643.9|82618.9|82646|82621|82639.7|82614.7|41
1621240460000|2021-05-17 08:34:20|82643.8|82618.8|82642.1|82617.1|82661.5|82623.5|82642|82607.9|47
1621240470000|2021-05-17 08:34:30|82642.3|82617.3|82639.3|82614.3|82658.6|82624.2|82639.3|82605.4|55
1621240480000|2021-05-17 08:34:40|82640.4|82615.4|82653.5|82603.5|82655|82617.5|82632.9|82597.8|50
1621240490000|2021-05-17 08:34:50|82653.3|82603.3|82644.8|82619.8|82661.8|82621.3|82640.2|82601.2|67
1621240500000|2021-05-17 08:35:00|82644.9|82619.9|82658|82608|82658|82620.6|82641.6|82607.1|61
1621240510000|2021-05-17 08:35:10|82657.8|82607.8|82665.9|82615.9|82668.8|82622.8|82640|82606.6|53
1621240520000|2021-05-17 08:35:20|82666.5|82616.5|82674.7|82649.7|82687.6|82649.7|82664.8|82614.8|58
1621240530000|2021-05-17 08:35:30|82672.3|82647.3|82674.5|82649.5|82675.7|82650.7|82671|82646|45
1621240540000|2021-05-17 08:35:40|82674.4|82649.4|82677.1|82652.1|82677.1|82652.1|82673.3|82648.3|36
1621240550000|2021-05-17 08:35:50|82692.4|82642.4|82695.3|82645.3|82699.3|82658.3|82682.9|82642.4|70
1621240560000|2021-05-17 08:36:00|82694.9|82644.9|82683.5|82658.5|82696.9|82660|82682.6|82644.8|46
1621240570000|2021-05-17 08:36:10|82684.6|82659.6|82681.9|82656.9|82684.6|82659.6|82681.1|82656.1|40
1621240580000|2021-05-17 08:36:20|82682|82657|82679.9|82654.9|82693.8|82658.3|82678.6|82642.7|44
1621240590000|2021-05-17 08:36:30|82679.6|82654.6|82680.4|82655.4|82694.8|82661.7|82679.4|82642.9|52
1621240600000|2021-05-17 08:36:40|82681.1|82656.1|82679.9|82654.9|82693.9|82656.9|82679.5|82642.3|35
1621240610000|2021-05-17 08:36:50|82680.6|82655.6|82676.1|82651.1|82683|82658|82676.1|82651.1|42
1621240620000|2021-05-17 08:37:00|82678.3|82653.3|82675.4|82650.4|82678.3|82653.3|82674.2|82649.2|30
1621240630000|2021-05-17 08:37:10|82675.2|82650.2|82672|82647|82676|82651|82672|82647|17
1621240640000|2021-05-17 08:37:20|82666.5|82641.5|82666|82641|82678|82642.8|82664.1|82627.1|38
1621240650000|2021-05-17 08:37:30|82665.6|82640.6|82661.1|82636.1|82677.6|82640.8|82660.7|82626.5|39
1621240660000|2021-05-17 08:37:40|82661.4|82636.4|82660.1|82635.1|82663.1|82638.1|82660.1|82635.1|30
1621240670000|2021-05-17 08:37:50|82659.9|82634.9|82660.1|82635.1|82661.5|82636.5|82659.9|82634.9|21
1621240680000|2021-05-17 08:38:00|82660.3|82635.3|82664.4|82639.4|82665.9|82640.9|82659.7|82634.7|45
1621240690000|2021-05-17 08:38:10|82662.5|82637.5|82656.9|82631.9|82662.7|82637.7|82656.7|82631.7|41
1621240700000|2021-05-17 08:38:20|82657|82632|82669|82619|82671.9|82632.5|82655.3|82618.4|24
1621240710000|2021-05-17 08:38:30|82668.5|82618.5|82674.4|82624.4|82674.4|82631.8|82655.9|82618.5|48
1621240720000|2021-05-17 08:38:40|82660.8|82635.8|82667.2|82617.2|82670.7|82636.9|82651.9|82616.7|56
1621240730000|2021-05-17 08:38:50|82666.9|82616.9|82640|82590|82667.4|82617.4|82626|82576|64
1621240740000|2021-05-17 08:39:00|82640.1|82590.1|82640.9|82590.9|82641.9|82591.9|82639.5|82589.5|55
1621240750000|2021-05-17 08:39:10|82641.2|82591.2|82642.2|82592.2|82644.7|82594.7|82641.2|82591.2|40
1621240760000|2021-05-17 08:39:20|82642.4|82592.4|82642.8|82592.8|82644.3|82594.3|82642.4|82592.4|26
1621240770000|2021-05-17 08:39:30|82642.7|82592.7|82636.2|82586.2|82643.2|82600.3|82625.3|82583.9|34
1621240780000|2021-05-17 08:39:40|82638.3|82588.3|82638|82588|82638.3|82588.3|82635.8|82585.8|37
1621240790000|2021-05-17 08:39:50|82638.3|82588.3|82638|82588|82639|82589|82632.6|82582.6|43
1621240800000|2021-05-17 08:40:00|82635.9|82585.9|82637|82587|82641.5|82591.5|82633.1|82583.1|49
1621240810000|2021-05-17 08:40:10|82637.9|82587.9|82635.5|82585.5|82637.9|82587.9|82632.4|82582.4|35
1621240820000|2021-05-17 08:40:20|82635.7|82585.7|82635.4|82585.4|82637.8|82587.8|82634|82584|28
1621240830000|2021-05-17 08:40:30|82635.3|82585.3|82634.5|82584.5|82635.3|82585.3|82629.9|82579.9|46
1621240840000|2021-05-17 08:40:40|82633.2|82583.2|82604|82579|82635.7|82594|82603.3|82566.5|50
1621240850000|2021-05-17 08:40:50|82604.2|82579.2|82619.5|82569.5|82622.6|82581.9|82600.8|82564.4|45
1621240860000|2021-05-17 08:41:00|82620.3|82570.3|82603.5|82578.5|82622.4|82583.1|82603.1|82567.2|50
1621240870000|2021-05-17 08:41:10|82604|82579|82626.2|82576.2|82626.5|82579.9|82602.7|82569|40
1621240880000|2021-05-17 08:41:20|82626.4|82576.4|82627.8|82577.8|82628.8|82588.1|82610.5|82574.6|52
1621240890000|2021-05-17 08:41:30|82627.9|82577.9|82614.7|82589.7|82627.9|82589.7|82611.7|82576.4|37
1621240900000|2021-05-17 08:41:40|82613.3|82588.3|82628.5|82578.5|82630.1|82591.8|82613|82578.5|37
1621240910000|2021-05-17 08:41:50|82616.9|82591.9|82624.5|82574.5|82629.4|82591.9|82615.9|82573.7|41
1621240920000|2021-05-17 08:42:00|82625.1|82575.1|82615.6|82565.6|82626.1|82579.1|82599.7|82563.9|48
1621240930000|2021-05-17 08:42:10|82616.1|82566.1|82614.4|82564.4|82618|82580.3|82600.8|82564.1|57
1621240940000|2021-05-17 08:42:20|82614.6|82564.6|82618.8|82568.8|82619.5|82569.5|82612.8|82562.8|37
1621240950000|2021-05-17 08:42:30|82618.4|82568.4|82617.1|82567.1|82619|82569|82615.2|82565.2|28
1621240960000|2021-05-17 08:42:40|82616.8|82566.8|82602.8|82577.8|82617.3|82578.4|82599.8|82566.5|35
1621240970000|2021-05-17 08:42:50|82602.9|82577.9|82615.2|82565.2|82617.3|82577.9|82602.9|82563.7|39
1621240980000|2021-05-17 08:43:00|82615.9|82565.9|82614.4|82564.4|82616.6|82566.6|82614|82564|28
1621240990000|2021-05-17 08:43:10|82614.8|82564.8|82613|82563|82615.2|82565.2|82610.9|82560.9|30
1621241000000|2021-05-17 08:43:20|82613.3|82563.3|82613|82563|82613.7|82563.7|82611|82561|34
1621241010000|2021-05-17 08:43:30|82613.3|82563.3|82615.5|82565.5|82616.3|82566.3|82612.2|82562.2|28
1621241020000|2021-05-17 08:43:40|82615.3|82565.3|82617.4|82567.4|82617.9|82567.9|82615.3|82565.3|23
1621241030000|2021-05-17 08:43:50|82617.1|82567.1|82600.2|82575.2|82618.3|82575.7|82599.1|82563.4|33
1621241040000|2021-05-17 08:44:00|82600.5|82575.5|82603.5|82553.5|82618|82576.4|82587.4|82551.8|53
1621241050000|2021-05-17 08:44:10|82603.8|82553.8|82614.3|82564.3|82615.1|82576.7|82599.6|82550.9|61
1621241060000|2021-05-17 08:44:20|82614|82564|82604|82554|82616.4|82566.4|82603.9|82553.9|45
1621241070000|2021-05-17 08:44:30|82603.6|82553.6|82578.4|82528.4|82613.8|82563.8|82574.1|82525.5|66
1621241080000|2021-05-17 08:44:40|82578|82528|82589.4|82539.4|82589.4|82548.9|82569.4|82527.1|58
1621241090000|2021-05-17 08:44:50|82589.1|82539.1|82578.6|82553.6|82598.5|82558.7|82575|82537.1|54
1621241100000|2021-05-17 08:45:00|82577.5|82552.5|82581.7|82556.7|82602.7|82558.4|82577.3|82540.5|53
1621241110000|2021-05-17 08:45:10|82583.1|82558.1|82579.9|82554.9|82598.9|82558.1|82577.4|82540.2|46
1621241120000|2021-05-17 08:45:20|82577.8|82552.8|82576.6|82551.6|82581.2|82556.2|82574.9|82549.9|63
1621241130000|2021-05-17 08:45:30|82576.7|82551.7|82591.4|82541.4|82592.3|82551.7|82575.4|82540.8|31
1621241140000|2021-05-17 08:45:40|82591|82541|82568.8|82543.8|82591.6|82548.3|82568.8|82536.5|42
1621241150000|2021-05-17 08:45:50|82569.1|82544.1|82584.2|82534.2|82586.2|82546.6|82566.2|82530.7|40
1621241160000|2021-05-17 08:46:00|82586.2|82536.2|82590.9|82540.9|82590.9|82553.1|82573.3|82535.6|43
1621241170000|2021-05-17 08:46:10|82590.8|82540.8|82578.4|82553.4|82593.1|82554.1|82576.6|82539.5|38
1621241180000|2021-05-17 08:46:20|82578.2|82553.2|82581.6|82556.6|82581.9|82556.9|82578.1|82553.1|36
1621241190000|2021-05-17 08:46:30|82581.8|82556.8|82578.1|82553.1|82581.9|82556.9|82577.6|82552.6|30
1621241200000|2021-05-17 08:46:40|82577.6|82552.6|82589.7|82539.7|82592.4|82552.6|82575.3|82538.3|41
1621241210000|2021-05-17 08:46:50|82589.4|82539.4|82589.2|82539.2|82590.9|82553.3|82577.8|82538.7|31
1621241220000|2021-05-17 08:47:00|82588.6|82538.6|82587.4|82537.4|82588.9|82549.1|82574.1|82537.4|26
1621241230000|2021-05-17 08:47:10|82587.6|82537.6|82588.5|82538.5|82589.8|82539.8|82587.6|82537.6|24
1621241240000|2021-05-17 08:47:20|82588.6|82538.6|82588.6|82538.6|82590.7|82540.7|82588.4|82538.4|26
1621241250000|2021-05-17 08:47:30|82588.2|82538.2|82587.3|82537.3|82588.5|82538.5|82587|82537|24
1621241260000|2021-05-17 08:47:40|82586.2|82536.2|82586.3|82536.3|82587.5|82537.5|82586.1|82536.1|16
1621241270000|2021-05-17 08:47:50|82586.6|82536.6|82583.6|82533.6|82587.1|82546.9|82569.5|82531.9|35
1621241280000|2021-05-17 08:48:00|82583.7|82533.7|82573.4|82548.4|82583.7|82548.4|82570.4|82532.5|32
1621241290000|2021-05-17 08:48:10|82573.5|82548.5|82574.8|82549.8|82589.7|82552.1|82573|82538.2|37
1621241300000|2021-05-17 08:48:20|82574.1|82549.1|82584|82559|82594.7|82559|82565.4|82536.3|48
1621241310000|2021-05-17 08:48:30|82583.2|82558.2|82583.7|82558.7|82584.2|82559.2|82582.2|82557.2|25
1621241320000|2021-05-17 08:48:40|82583.6|82558.6|82582.2|82557.2|82596.1|82558.6|82582.2|82545.1|18
1621241330000|2021-05-17 08:48:50|82582.4|82557.4|82584.3|82559.3|82598.6|82559.4|82577.2|82544.5|31
1621241340000|2021-05-17 08:49:00|82584.2|82559.2|82596.4|82546.4|82598.2|82559.6|82583.2|82546|27
1621241350000|2021-05-17 08:49:10|82583.2|82558.2|82596.5|82546.5|82597.5|82558.2|82582.1|82544.8|27
1621241360000|2021-05-17 08:49:20|82596.6|82546.6|82582.8|82557.8|82598.7|82559.8|82581.9|82546.6|29
1621241370000|2021-05-17 08:49:30|82583.2|82558.2|82593.7|82543.7|82595|82558.7|82581.3|82543.7|34
1621241380000|2021-05-17 08:49:40|82593.6|82543.6|82575|82550|82593.6|82554.8|82575|82540.7|43
1621241390000|2021-05-17 08:49:50|82574.8|82549.8|82575.2|82550.2|82575.7|82550.7|82574|82549|36
1621241400000|2021-05-17 08:50:00|82575|82550|82575.4|82550.4|82588.6|82550.8|82570.4|82536|45
1621241410000|2021-05-17 08:50:10|82575.3|82550.3|82575.4|82550.4|82576.6|82551.6|82574|82549|43
1621241420000|2021-05-17 08:50:20|82576|82551|82575.5|82550.5|82577.5|82552.5|82575|82550|43
1621241430000|2021-05-17 08:50:30|82575.9|82550.9|82574.7|82549.7|82594.2|82550.9|82573.4|82537.7|50
1621241440000|2021-05-17 08:50:40|82574.6|82549.6|82588|82538|82589.8|82551.3|82574|82537.8|37
1621241450000|2021-05-17 08:50:50|82587.8|82537.8|82577.4|82552.4|82590.7|82552.8|82574|82537.5|47
1621241460000|2021-05-17 08:51:00|82577.1|82552.1|82578.2|82553.2|82578.3|82553.3|82574.3|82549.3|37
1621241470000|2021-05-17 08:51:10|82578.4|82553.4|82588.7|82538.7|82588.8|82554.1|82575.3|82537.8|26
1621241480000|2021-05-17 08:51:20|82588.8|82538.8|82587.5|82537.5|82589.6|82539.6|82587.2|82537.2|26
1621241490000|2021-05-17 08:51:30|82587.7|82537.7|82588|82538|82588|82538|82587|82537|24
1621241500000|2021-05-17 08:51:40|82587.8|82537.8|82570.1|82520.1|82589|82545.4|82557.8|82518.9|39
1621241510000|2021-05-17 08:51:50|82569.7|82519.7|82546.3|82496.3|82569.7|82532.3|82540.4|82492|54
1621241520000|2021-05-17 08:52:00|82546.6|82496.6|82551.7|82501.7|82551.7|82501.7|82545.7|82495.7|50
1621241530000|2021-05-17 08:52:10|82551.6|82501.6|82550.4|82500.4|82552.3|82502.3|82549.9|82499.9|31
1621241540000|2021-05-17 08:52:20|82550.2|82500.2|82551.2|82526.2|82564.4|82526.9|82545.4|82500.2|42
1621241550000|2021-05-17 08:52:30|82551.4|82526.4|82549.7|82524.7|82551.8|82526.8|82549.5|82524.5|32
1621241560000|2021-05-17 08:52:40|82550|82525|82562.6|82512.6|82564.6|82526.3|82549.9|82512.5|33
1621241570000|2021-05-17 08:52:50|82562.5|82512.5|82550.5|82525.5|82563.3|82526.4|82550.4|82512.2|27
1621241580000|2021-05-17 08:53:00|82550.4|82525.4|82548.2|82523.2|82563|82526.4|82547.9|82513|27
1621241590000|2021-05-17 08:53:10|82548.8|82523.8|82549.1|82524.1|82549.1|82524.1|82547.8|82522.8|40
1621241600000|2021-05-17 08:53:20|82549.3|82524.3|82561.3|82511.3|82563|82524.3|82544.8|82511.3|38
1621241610000|2021-05-17 08:53:30|82561.5|82511.5|82549.1|82524.1|82561.9|82524.8|82548.8|82511.5|23
1621241620000|2021-05-17 08:53:40|82547.8|82522.8|82565.4|82515.4|82568.6|82526.5|82547.7|82511.8|49
1621241630000|2021-05-17 08:53:50|82565.1|82515.1|82564.2|82514.2|82566.5|82527|82550.4|82513.8|36
1621241640000|2021-05-17 08:54:00|82564.1|82514.1|82551.3|82526.3|82564.9|82526.4|82550.9|82513.6|39
1621241650000|2021-05-17 08:54:10|82551.2|82526.2|82555.7|82530.7|82555.7|82530.7|82550.9|82525.9|31
1621241660000|2021-05-17 08:54:20|82555.6|82530.6|82566.1|82516.1|82568.8|82530.6|82553.5|82515.5|35
1621241670000|2021-05-17 08:54:30|82566.9|82516.9|82566.4|82516.4|82568.2|82518.2|82566.1|82516.1|38
1621241680000|2021-05-17 08:54:40|82566.2|82516.2|82553.2|82528.2|82567.4|82529.9|82553.2|82516|28
1621241690000|2021-05-17 08:54:50|82553.3|82528.3|82565.1|82515.1|82567.1|82528.6|82553.2|82515|22
1621241700000|2021-05-17 08:55:00|82565.2|82515.2|82565.2|82515.2|82567.6|82517.6|82564.7|82514.7|36
1621241710000|2021-05-17 08:55:10|82563.1|82513.1|82549.4|82524.4|82566.7|82527.9|82546.7|82510|51
1621241720000|2021-05-17 08:55:20|82548.9|82523.9|82547.2|82522.2|82550.3|82525.3|82546.7|82521.7|44
1621241730000|2021-05-17 08:55:30|82547.1|82522.1|82548.5|82523.5|82550.8|82525.8|82546.7|82521.7|28
1621241740000|2021-05-17 08:55:40|82548.4|82523.4|82560.2|82510.2|82561.3|82523.8|82544.8|82510|34
1621241750000|2021-05-17 08:55:50|82560.6|82510.6|82547.3|82522.3|82560.6|82522.8|82545.3|82510.5|33
1621241760000|2021-05-17 08:56:00|82548|82523|82550.4|82500.4|82558.9|82523.3|82534.6|82499.2|40
1621241770000|2021-05-17 08:56:10|82537.4|82512.4|82544.8|82519.8|82553.4|82520.4|82537|82503|51
1621241780000|2021-05-17 08:56:20|82544.9|82519.9|82565.5|82515.5|82566.5|82524.9|82544.2|82513.3|48
1621241790000|2021-05-17 08:56:30|82564|82514|82566.4|82516.4|82571.2|82531.5|82550.7|82514|57
1621241800000|2021-05-17 08:56:40|82564.5|82514.5|82563.3|82513.3|82565.6|82528.3|82550.3|82512.1|47
1621241810000|2021-05-17 08:56:50|82564.7|82514.7|82547.3|82522.3|82565.2|82525|82546.8|82511.9|40
1621241820000|2021-05-17 08:57:00|82561.6|82511.6|82547.1|82522.1|82561.6|82523.3|82546|82508.9|33
1621241830000|2021-05-17 08:57:10|82547.5|82522.5|82550.5|82525.5|82562.4|82525.8|82547.5|82512|39
1621241840000|2021-05-17 08:57:20|82550.4|82525.4|82554.2|82529.2|82567.3|82530.5|82550.4|82515.4|46
1621241850000|2021-05-17 08:57:30|82554|82529|82564|82514|82565.1|82529.8|82552.7|82514|28
1621241860000|2021-05-17 08:57:40|82553|82528|82554|82529|82554.5|82529.5|82552|82527|39
1621241870000|2021-05-17 08:57:50|82553.4|82528.4|82555.4|82530.4|82555.8|82530.8|82552.4|82527.4|45
1621241880000|2021-05-17 08:58:00|82555.3|82530.3|82553.3|82528.3|82555.5|82530.5|82552.5|82527.5|25
1621241890000|2021-05-17 08:58:10|82553.2|82528.2|82551.8|82526.8|82565.2|82529.4|82550.9|82513.8|33
1621241900000|2021-05-17 08:58:20|82551.6|82526.6|82555.1|82530.1|82555.5|82530.5|82550.6|82525.6|35
1621241910000|2021-05-17 08:58:30|82555.7|82530.7|82556.1|82531.1|82569.3|82533.1|82554.8|82518.6|40
1621241920000|2021-05-17 08:58:40|82555.9|82530.9|82565|82515|82567.2|82530.9|82553.6|82514.6|41
1621241930000|2021-05-17 08:58:50|82564.3|82514.3|82565.3|82515.3|82565.4|82515.4|82564.3|82514.3|20
1621241940000|2021-05-17 08:59:00|82566.1|82516.1|82575.2|82525.2|82575.2|82532.5|82553.5|82515.5|43
1621241950000|2021-05-17 08:59:10|82575.3|82525.3|82561.7|82536.7|82576.4|82536.9|82560.8|82523.7|44
1621241960000|2021-05-17 08:59:20|82562|82537|82574.4|82524.4|82574.4|82538.7|82560.5|82523.7|29
1621241970000|2021-05-17 08:59:30|82573.8|82523.8|82552.4|82527.4|82573.8|82527.4|82551.2|82513.3|43
1621241980000|2021-05-17 08:59:40|82553.2|82528.2|82549.2|82524.2|82553.6|82528.6|82548.5|82523.5|42
1621241990000|2021-05-17 08:59:50|82549.3|82524.3|82552.9|82527.9|82553.6|82528.6|82549.3|82524.3|49
1621242000000|2021-05-17 09:00:00|82551.7|82526.7|82554.6|82529.6|82566.9|82529.9|82551.7|82514.3|49
1621242010000|2021-05-17 09:00:10|82554.3|82529.3|82552.8|82527.8|82557.5|82532.5|82551.3|82526.3|41
1621242020000|2021-05-17 09:00:20|82552.1|82527.1|82547.9|82522.9|82559.1|82528|82542.8|82498.5|67
1621242030000|2021-05-17 09:00:30|82547.8|82522.8|82546.8|82521.8|82561.9|82524.9|82545.9|82508.1|59
1621242040000|2021-05-17 09:00:40|82547.3|82522.3|82539.2|82514.2|82547.8|82522.8|82539.2|82514.2|43
1621242050000|2021-05-17 09:00:50|82550.9|82500.9|82540.3|82515.3|82552.4|82518.4|82536.3|82500.1|57
1621242060000|2021-05-17 09:01:00|82541.2|82516.2|82537.4|82512.4|82541.9|82516.9|82536|82511|62
1621242070000|2021-05-17 09:01:10|82537.8|82512.8|82534.8|82509.8|82551.8|82513.2|82533.3|82498.7|57
1621242080000|2021-05-17 09:01:20|82535|82510|82535.6|82510.6|82537.3|82512.3|82533.1|82508.1|51
1621242090000|2021-05-17 09:01:30|82536.3|82511.3|82537.6|82512.6|82549.4|82514.2|82535.5|82498.7|39
1621242100000|2021-05-17 09:01:40|82538.2|82513.2|82537.2|82512.2|82538.2|82513.2|82532.7|82507.7|48
1621242110000|2021-05-17 09:01:50|82537.3|82512.3|82547.7|82522.7|82559.1|82522.9|82537.3|82503.7|52
1621242120000|2021-05-17 09:02:00|82547.3|82522.3|82575.1|82525.1|82575.9|82538.2|82547.3|82517.1|60
1621242130000|2021-05-17 09:02:10|82572.9|82522.9|82584.2|82534.2|82586.1|82536.1|82572.9|82522.9|58
1621242140000|2021-05-17 09:02:20|82583.6|82533.6|82592.7|82542.7|82596.8|82546.8|82581.7|82531.7|61
1621242150000|2021-05-17 09:02:30|82592.2|82542.2|82609.8|82559.8|82609.8|82559.8|82592.2|82542.2|66
1621242160000|2021-05-17 09:02:40|82607.8|82557.8|82605.1|82555.1|82608.7|82570.1|82593.3|82555.1|52
1621242170000|2021-05-17 09:02:50|82607.3|82557.3|82590.8|82565.8|82611.5|82570.9|82590.8|82548.9|65
1621242180000|2021-05-17 09:03:00|82593.3|82568.3|82601.3|82551.3|82603.3|82568.8|82589.4|82551|52
1621242190000|2021-05-17 09:03:10|82601.6|82551.6|82610.7|82560.7|82610.7|82560.7|82579.8|82542.3|62
1621242200000|2021-05-17 09:03:20|82611.4|82561.4|82582.7|82557.7|82612.9|82574.9|82582.1|82547.1|53
1621242210000|2021-05-17 09:03:30|82593.3|82543.3|82582.5|82557.5|82593.3|82559.3|82574.8|82541.4|64
1621242220000|2021-05-17 09:03:40|82581.4|82556.4|82585.8|82535.8|82586.4|82557|82567.3|82531.9|58
1621242230000|2021-05-17 09:03:50|82566.9|82541.9|82591.5|82541.5|82592.4|82545.3|82564.8|82535.5|54
1621242240000|2021-05-17 09:04:00|82591.1|82541.1|82593.9|82543.9|82598.6|82558.4|82580|82541.1|63
1621242250000|2021-05-17 09:04:10|82593.7|82543.7|82596.5|82546.5|82596.5|82556.1|82579.3|82542.6|59
1621242260000|2021-05-17 09:04:20|82598.6|82548.6|82588|82538|82614.4|82565.1|82583.1|82536|70
1621242270000|2021-05-17 09:04:30|82593.7|82543.7|82605.8|82580.8|82621.1|82583.3|82590.8|82542.1|48
1621242280000|2021-05-17 09:04:40|82605.4|82580.4|82605.8|82580.8|82607.7|82582.7|82603.8|82578.8|28
1621242290000|2021-05-17 09:04:50|82606.6|82581.6|82607.6|82582.6|82607.7|82582.7|82606.2|82581.2|25
1621242300000|2021-05-17 09:05:00|82607.7|82582.7|82608.9|82583.9|82608.9|82583.9|82606.5|82581.5|32
1621242310000|2021-05-17 09:05:10|82608.7|82583.7|82611.5|82586.5|82627.7|82590.1|82608.7|82577.7|51
1621242320000|2021-05-17 09:05:20|82611.2|82586.2|82608.4|82583.4|82612.6|82587.6|82608.4|82583.4|43
1621242330000|2021-05-17 09:05:30|82609.3|82584.3|82606.4|82581.4|82609.8|82584.8|82605.6|82580.6|36
1621242340000|2021-05-17 09:05:40|82606.7|82581.7|82621.1|82571.1|82621.8|82583.5|82606.7|82569.9|43
1621242350000|2021-05-17 09:05:50|82621|82571|82621.5|82571.5|82622.9|82572.9|82620.2|82570.2|28
1621242360000|2021-05-17 09:06:00|82621|82571|82613.6|82588.6|82622|82591.5|82609.9|82570.2|45
1621242370000|2021-05-17 09:06:10|82613.5|82588.5|82638.2|82588.2|82640|82595|82613.5|82582|44
1621242380000|2021-05-17 09:06:20|82637.9|82587.9|82626.5|82601.5|82640.4|82602.6|82625.2|82587.4|41
1621242390000|2021-05-17 09:06:30|82626.9|82601.9|82630.1|82605.1|82630.1|82605.1|82625.5|82600.5|36
1621242400000|2021-05-17 09:06:40|82630.6|82605.6|82630.7|82605.7|82642.5|82609|82629.9|82591.3|37
1621242410000|2021-05-17 09:06:50|82630.5|82605.5|82622.8|82597.8|82641|82606|82621.8|82590.9|46
1621242420000|2021-05-17 09:07:00|82622.7|82597.7|82622.1|82597.1|82623.6|82598.6|82621.8|82596.8|33
1621242430000|2021-05-17 09:07:10|82623.6|82598.6|82621.3|82596.3|82623.6|82598.6|82621.1|82596.1|21
1621242440000|2021-05-17 09:07:20|82622|82597|82624|82599|82625.2|82600.2|82621.5|82596.5|25
1621242450000|2021-05-17 09:07:30|82624.3|82599.3|82624.9|82599.9|82640.8|82603.4|82623.3|82588.6|32
1621242460000|2021-05-17 09:07:40|82625.3|82600.3|82638.6|82613.6|82649.8|82613.8|82620.4|82595.2|36
1621242470000|2021-05-17 09:07:50|82638.8|82613.8|82644|82619|82645|82620|82638|82613|52
1621242480000|2021-05-17 09:08:00|82644.8|82619.8|82649.1|82624.1|82649.4|82624.4|82642.7|82617.7|55
1621242490000|2021-05-17 09:08:10|82649.4|82624.4|82650.4|82625.4|82650.8|82625.8|82648.7|82623.7|46
1621242500000|2021-05-17 09:08:20|82650.5|82625.5|82649.4|82624.4|82651.6|82626.6|82649.3|82624.3|34
1621242510000|2021-05-17 09:08:30|82649.5|82624.5|82650.4|82625.4|82651|82626|82649.5|82624.5|29
1621242520000|2021-05-17 09:08:40|82650.3|82625.3|82648.1|82623.1|82650.8|82625.8|82648|82623|28
1621242530000|2021-05-17 09:08:50|82648.9|82623.9|82651.3|82626.3|82651.4|82626.4|82648.7|82623.7|35
1621242540000|2021-05-17 09:09:00|82651.2|82626.2|82650.7|82625.7|82651.4|82626.4|82650.7|82625.7|12
1621242550000|2021-05-17 09:09:10|82650.6|82625.6|82643.3|82618.3|82657.6|82627.6|82637.6|82602.2|52
1621242560000|2021-05-17 09:09:20|82643.1|82618.1|82645.2|82620.2|82646.9|82621.9|82642.5|82617.5|40
1621242570000|2021-05-17 09:09:30|82645.9|82620.9|82646.4|82621.4|82646.4|82621.4|82644.3|82619.3|36
1621242580000|2021-05-17 09:09:40|82646.5|82621.5|82650.2|82625.2|82661|82626.6|82645|82610.4|47
1621242590000|2021-05-17 09:09:50|82649.2|82624.2|82652.2|82627.2|82653|82628|82649|82624|30
1621242600000|2021-05-17 09:10:00|82652|82627|82647.5|82622.5|82652|82627|82647.1|82622.1|43
1621242610000|2021-05-17 09:10:10|82647.4|82622.4|82645.8|82620.8|82648.1|82623.1|82642.9|82617.9|51
1621242620000|2021-05-17 09:10:20|82644.1|82619.1|82643.9|82618.9|82645.8|82620.8|82642.5|82617.5|45
1621242630000|2021-05-17 09:10:30|82644.5|82619.5|82640.4|82615.4|82654.4|82620.1|82640.3|82603.6|34
1621242640000|2021-05-17 09:10:40|82641.4|82616.4|82640.9|82615.9|82642|82617|82639.3|82614.3|18
1621242650000|2021-05-17 09:10:50|82641|82616|82640|82615|82641.6|82616.6|82640|82615|12
1621242660000|2021-05-17 09:11:00|82640.1|82615.1|82637.9|82612.9|82640.3|82615.3|82637.9|82612.9|32
1621242670000|2021-05-17 09:11:10|82638.1|82613.1|82637.4|82612.4|82640.3|82615.3|82634.4|82609.4|44
1621242680000|2021-05-17 09:11:20|82637.5|82612.5|82638.1|82613.1|82638.1|82613.1|82636.4|82611.4|34
1621242690000|2021-05-17 09:11:30|82637.6|82612.6|82638.8|82613.8|82638.8|82613.8|82637.3|82612.3|27
1621242700000|2021-05-17 09:11:40|82638.7|82613.7|82645.4|82620.4|82645.6|82620.6|82638.4|82613.4|27
1621242710000|2021-05-17 09:11:50|82646.1|82621.1|82645.1|82620.1|82646.5|82621.5|82644.6|82619.6|24
1621242720000|2021-05-17 09:12:00|82645|82620|82644.7|82619.7|82645.3|82620.3|82643.6|82618.6|29
1621242730000|2021-05-17 09:12:10|82644.6|82619.6|82645.1|82620.1|82645.1|82620.1|82644.4|82619.4|17
1621242740000|2021-05-17 09:12:20|82644.9|82619.9|82639.6|82614.6|82655.2|82620.2|82638.9|82603.7|30
1621242750000|2021-05-17 09:12:30|82640.6|82615.6|82643.1|82618.1|82643.3|82618.3|82640.1|82615.1|27
1621242760000|2021-05-17 09:12:40|82643.2|82618.2|82641.8|82616.8|82644.4|82619.4|82641.8|82616.8|29
1621242770000|2021-05-17 09:12:50|82642.1|82617.1|82641.4|82616.4|82642.5|82617.5|82638.4|82613.4|47
1621242780000|2021-05-17 09:13:00|82642|82617|82640.8|82615.8|82642.4|82617.4|82639.7|82614.7|25
1621242790000|2021-05-17 09:13:10|82641.8|82616.8|82641.8|82616.8|82642.6|82617.6|82641.1|82616.1|18
1621242800000|2021-05-17 09:13:20|82641.7|82616.7|82636.3|82611.3|82651.3|82616.7|82634.1|82597.7|42
1621242810000|2021-05-17 09:13:30|82636|82611|82636.3|82611.3|82637.1|82612.1|82634.8|82609.8|34
1621242820000|2021-05-17 09:13:40|82633.8|82608.8|82633.7|82608.7|82634.9|82609.9|82632.9|82607.9|32
1621242830000|2021-05-17 09:13:50|82633.9|82608.9|82634.7|82609.7|82634.9|82609.9|82632.5|82607.5|25
1621242840000|2021-05-17 09:14:00|82634.8|82609.8|82631.3|82606.3|82635.2|82610.2|82630.6|82605.6|46
1621242850000|2021-05-17 09:14:10|82630.7|82605.7|82631.5|82606.5|82632.7|82607.7|82630.1|82605.1|30
1621242860000|2021-05-17 09:14:20|82631.9|82606.9|82631.9|82606.9|82633.1|82608.1|82630.2|82605.2|24
1621242870000|2021-05-17 09:14:30|82631.7|82606.7|82633.3|82608.3|82633.3|82608.3|82629.9|82604.9|26
1621242880000|2021-05-17 09:14:40|82633.1|82608.1|82635.4|82610.4|82635.5|82610.5|82631.4|82606.4|30
1621242890000|2021-05-17 09:14:50|82635.6|82610.6|82634.7|82609.7|82646.4|82611|82632.7|82595.7|28
1621242900000|2021-05-17 09:15:00|82634|82609|82637.4|82612.4|82650.8|82612.6|82633.9|82599.5|36
1621242910000|2021-05-17 09:15:10|82637.3|82612.3|82638.6|82613.6|82650.3|82615.1|82637.3|82600.2|30
1621242920000|2021-05-17 09:15:20|82638.1|82613.1|82641.7|82616.7|82642.7|82617.7|82638.1|82613.1|38
1621242930000|2021-05-17 09:15:30|82641.2|82616.2|82642.5|82617.5|82643.5|82618.5|82640.8|82615.8|27
1621242940000|2021-05-17 09:15:40|82642.2|82617.2|82641.7|82616.7|82642.5|82617.5|82641.2|82616.2|23
1621242950000|2021-05-17 09:15:50|82641.5|82616.5|82640.7|82615.7|82641.6|82616.6|82639.2|82614.2|30
1621242960000|2021-05-17 09:16:00|82640.3|82615.3|82640.6|82615.6|82642|82617|82640.2|82615.2|18
1621242970000|2021-05-17 09:16:10|82641|82616|82642.5|82617.5|82643.7|82618.7|82640.3|82615.3|33
1621242980000|2021-05-17 09:16:20|82642.2|82617.2|82642.6|82617.6|82643.2|82618.2|82641.3|82616.3|32
1621242990000|2021-05-17 09:16:30|82642.7|82617.7|82640.5|82615.5|82644.1|82619.1|82639.6|82614.6|35
1621243000000|2021-05-17 09:16:40|82640.4|82615.4|82643.3|82618.3|82643.3|82618.3|82640.4|82615.4|28
1621243010000|2021-05-17 09:16:50|82643.5|82618.5|82640.1|82615.1|82643.6|82618.6|82640|82615|27
1621243020000|2021-05-17 09:17:00|82639.6|82614.6|82641.1|82616.1|82643|82618|82639.2|82614.2|34
1621243030000|2021-05-17 09:17:10|82641|82616|82637.4|82612.4|82641.6|82616.6|82637.4|82612.4|41
1621243040000|2021-05-17 09:17:20|82638.3|82613.3|82638|82613|82644.4|82619.4|82636.5|82611.5|45
1621243050000|2021-05-17 09:17:30|82639.4|82614.4|82637.9|82612.9|82639.8|82614.8|82636.6|82611.6|36
1621243060000|2021-05-17 09:17:40|82637.6|82612.6|82641|82616|82641.8|82616.8|82637.4|82612.4|30
1621243070000|2021-05-17 09:17:50|82641.1|82616.1|82641.4|82616.4|82642.3|82617.3|82640.8|82615.8|27
1621243080000|2021-05-17 09:18:00|82641.2|82616.2|82643|82618|82643|82618|82641.1|82616.1|28
1621243090000|2021-05-17 09:18:10|82642.8|82617.8|82641.4|82616.4|82644.2|82619.2|82640.8|82615.8|41
1621243100000|2021-05-17 09:18:20|82641.7|82616.7|82642.6|82617.6|82643.7|82618.7|82640.8|82615.8|27
1621243110000|2021-05-17 09:18:30|82642.8|82617.8|82642.9|82617.9|82655.9|82618.8|82640.7|82605.3|23
1621243120000|2021-05-17 09:18:40|82642.6|82617.6|82642.9|82617.9|82656.6|82618.9|82642.2|82605.6|19
1621243130000|2021-05-17 09:18:50|82642.7|82617.7|82642.1|82617.1|82643.4|82618.4|82642|82617|15
1621243140000|2021-05-17 09:19:00|82641.9|82616.9|82641.8|82616.8|82655.6|82618.1|82641.1|82603.8|32
1621243150000|2021-05-17 09:19:10|82641.7|82616.7|82642.8|82617.8|82654.3|82617.8|82641.4|82604.1|27
1621243160000|2021-05-17 09:19:20|82642.9|82617.9|82647|82622|82648.1|82623.1|82642.5|82617.5|31
1621243170000|2021-05-17 09:19:30|82647.3|82622.3|82654.8|82629.8|82666.8|82630.3|82646|82614.8|29
1621243180000|2021-05-17 09:19:40|82654.7|82629.7|82654|82629|82656.1|82631.1|82652.7|82627.7|26
1621243190000|2021-05-17 09:19:50|82654.1|82629.1|82654.7|82629.7|82655.5|82630.5|82653.9|82628.9|27
1621243200000|2021-05-17 09:20:00|82654.8|82629.8|82653.8|82628.8|82655.9|82630.9|82653.2|82628.2|22
1621243210000|2021-05-17 09:20:10|82653.4|82628.4|82655.1|82630.1|82670|82634|82652.1|82617.5|32
1621243220000|2021-05-17 09:20:20|82654.3|82629.3|82653.3|82628.3|82655.6|82630.6|82652.9|82627.9|26
1621243230000|2021-05-17 09:20:30|82653|82628|82653.5|82628.5|82653.8|82628.8|82652|82627|21
1621243240000|2021-05-17 09:20:40|82652|82627|82652.1|82627.1|82654|82629|82651.9|82626.9|12
1621243250000|2021-05-17 09:20:50|82652.2|82627.2|82653.9|82628.9|82653.9|82628.9|82651.6|82626.6|9
1621243260000|2021-05-17 09:21:00|82665.8|82615.8|82652.6|82627.6|82666|82627.7|82651.5|82615|28
1621243270000|2021-05-17 09:21:10|82652.5|82627.5|82640.8|82615.8|82663.3|82627.5|82640.8|82604|62
1621243280000|2021-05-17 09:21:20|82640.9|82615.9|82635.7|82610.7|82640.9|82615.9|82635.5|82610.5|44
1621243290000|2021-05-17 09:21:30|82635.8|82610.8|82636.9|82611.9|82639.8|82614.8|82635.7|82610.7|33
1621243300000|2021-05-17 09:21:40|82637.1|82612.1|82645|82620|82656.7|82622|82637.1|82602.2|57
1621243310000|2021-05-17 09:21:50|82643.8|82618.8|82645.3|82620.3|82656.9|82620.3|82640.3|82606.9|51
1621243320000|2021-05-17 09:22:00|82645.4|82620.4|82652.3|82627.3|82662.4|82630.9|82645.4|82610|60
1621243330000|2021-05-17 09:22:10|82652.7|82627.7|82668.9|82618.9|82669.4|82632.5|82649.7|82612|58
1621243340000|2021-05-17 09:22:20|82669|82619|82670.6|82620.6|82670.6|82634.5|82656.2|82617.9|50
1621243350000|2021-05-17 09:22:30|82670.3|82620.3|82670.1|82620.1|82670.5|82633.1|82655.5|82616.6|47
1621243360000|2021-05-17 09:22:40|82669.4|82619.4|82678.9|82628.9|82679.7|82640.3|82664.3|82619.4|53
1621243370000|2021-05-17 09:22:50|82679.2|82629.2|82652.1|82627.1|82680|82641.4|82650.3|82612.6|43
1621243380000|2021-05-17 09:23:00|82651.6|82626.6|82672.7|82622.7|82676.1|82634.2|82646.3|82611.2|40
1621243390000|2021-05-17 09:23:10|82673.1|82623.1|82659.8|82634.8|82680|82643|82659.8|82622.1|57
1621243400000|2021-05-17 09:23:20|82660.3|82635.3|82659.4|82634.4|82677.9|82637.8|82656.6|82617.2|46
1621243410000|2021-05-17 09:23:30|82660.1|82635.1|82666.1|82641.1|82671.6|82646.6|82659.5|82634.5|59
1621243420000|2021-05-17 09:23:40|82665.3|82640.3|82686.3|82636.3|82689.1|82647.6|82663.7|82626.2|60
1621243430000|2021-05-17 09:23:50|82685.9|82635.9|82677|82627|82687.5|82649|82667.2|82626.8|54
1621243440000|2021-05-17 09:24:00|82677.9|82627.9|82679.4|82629.4|82680.1|82643.6|82665.7|82624.7|58
1621243450000|2021-05-17 09:24:10|82679.6|82629.6|82668.4|82618.4|82680.8|82644.1|82664.5|82617.7|60
1621243460000|2021-05-17 09:24:20|82667.9|82617.9|82670.9|82620.9|82670.9|82632.4|82656.7|82617.9|41
1621243470000|2021-05-17 09:24:30|82671.3|82621.3|82657.2|82632.2|82671.3|82633.9|82653.6|82619.6|34
1621243480000|2021-05-17 09:24:40|82657|82632|82661.6|82611.6|82665|82633.6|82650.9|82611.6|36
1621243490000|2021-05-17 09:24:50|82661.2|82611.2|82662.5|82612.5|82662.5|82624|82644.2|82608.1|28
1621243500000|2021-05-17 09:25:00|82661.3|82611.3|82651|82626|82662.4|82629.5|82648.1|82610.8|47
1621243510000|2021-05-17 09:25:10|82650.9|82625.9|82654.8|82629.8|82669.3|82631.4|82649.1|82616.1|48
1621243520000|2021-05-17 09:25:20|82655.9|82630.9|82663.6|82638.6|82679|82642.3|82655.9|82618.8|52
1621243530000|2021-05-17 09:25:30|82664.5|82639.5|82666.6|82641.6|82666.8|82641.8|82662.5|82637.5|33
1621243540000|2021-05-17 09:25:40|82666.5|82641.5|82663.5|82638.5|82666.8|82641.8|82663.5|82638.5|31
1621243550000|2021-05-17 09:25:50|82664|82639|82668.5|82643.5|82681.4|82644.1|82662.3|82629.6|41
1621243560000|2021-05-17 09:26:00|82668.2|82643.2|82668.1|82643.1|82669|82644|82667.2|82642.2|26
1621243570000|2021-05-17 09:26:10|82668|82643|82678.7|82628.7|82680.2|82643.6|82665.8|82628.1|41
1621243580000|2021-05-17 09:26:20|82677.6|82627.6|82665.5|82640.5|82678.1|82641.8|82664.1|82627.6|35
1621243590000|2021-05-17 09:26:30|82664.7|82639.7|82663.5|82638.5|82678.1|82640.9|82663.4|82626.6|36
1621243600000|2021-05-17 09:26:40|82663.9|82638.9|82661.3|82636.3|82664.7|82639.7|82661.1|82636.1|33
1621243610000|2021-05-17 09:26:50|82661.2|82636.2|82661.6|82636.6|82663.4|82638.4|82661.2|82636.2|42
1621243620000|2021-05-17 09:27:00|82661.4|82636.4|82666.6|82641.6|82676.7|82645.1|82661.4|82624.8|50
1621243630000|2021-05-17 09:27:10|82666.2|82641.2|82668.3|82643.3|82669|82644|82666.2|82641.2|36
1621243640000|2021-05-17 09:27:20|82668.1|82643.1|82686.5|82636.5|82686.5|82649.4|82664.6|82636.5|53
1621243650000|2021-05-17 09:27:30|82685.3|82635.3|82674|82649|82685.6|82650.1|82669.8|82634.5|44
1621243660000|2021-05-17 09:27:40|82673.7|82648.7|82677.6|82652.6|82677.7|82652.7|82671.4|82646.4|40
1621243670000|2021-05-17 09:27:50|82677.5|82652.5|82682.2|82657.2|82693|82657.2|82676.1|82641.8|41
1621243680000|2021-05-17 09:28:00|82682.1|82657.1|82682.9|82657.9|82683.3|82658.3|82681.3|82656.3|30
1621243690000|2021-05-17 09:28:10|82683|82658|82683|82658|82687.8|82662.8|82682.1|82657.1|48
1621243700000|2021-05-17 09:28:20|82683.1|82658.1|82681.4|82656.4|82686.3|82661.3|82678.1|82653.1|50
1621243710000|2021-05-17 09:28:30|82681.3|82656.3|82697.2|82647.2|82700.6|82661.2|82676.8|82642.1|55
1621243720000|2021-05-17 09:28:40|82697.3|82647.3|82685.8|82660.8|82698.2|82664.7|82685.8|82646.8|61
1621243730000|2021-05-17 09:28:50|82685.7|82660.7|82685.6|82660.6|82699|82661.9|82679.7|82645.8|59
1621243740000|2021-05-17 09:29:00|82686.8|82661.8|82698.7|82648.7|82700.2|82663.1|82684.9|82645.6|52
1621243750000|2021-05-17 09:29:10|82697.6|82647.6|82683.8|82658.8|82697.6|82661.1|82682.6|82644.9|50
1621243760000|2021-05-17 09:29:20|82683.6|82658.6|82684.9|82659.9|82687.4|82662.4|82682.4|82657.4|48
1621243770000|2021-05-17 09:29:30|82685.4|82660.4|82687.6|82662.6|82697.4|82662.6|82683|82645.4|50
1621243780000|2021-05-17 09:29:40|82688|82663|82686.7|82661.7|82705.7|82666.4|82685.2|82648.1|61
1621243790000|2021-05-17 09:29:50|82684.7|82659.7|82681.3|82656.3|82690.7|82660|82676|82639.3|54
1621243800000|2021-05-17 09:30:00|82679.8|82654.8|82684.5|82659.5|82685|82660|82677.8|82652.8|64
1621243810000|2021-05-17 09:30:10|82684.4|82659.4|82681.7|82656.7|82684.6|82659.6|82681.2|82656.2|44
1621243820000|2021-05-17 09:30:20|82682|82657|82682.5|82657.5|82686.5|82661.5|82681.9|82656.9|52
1621243830000|2021-05-17 09:30:30|82683.7|82658.7|82689.2|82664.2|82702.7|82665.2|82682.6|82651.7|56
1621243840000|2021-05-17 09:30:40|82689.6|82664.6|82693.6|82668.6|82709|82670.4|82688.3|82653.7|45
1621243850000|2021-05-17 09:30:50|82693.5|82668.5|82690.5|82665.5|82693.5|82668.5|82690.5|82665.5|38
1621243860000|2021-05-17 09:31:00|82693.6|82668.6|82690.5|82665.5|82694.2|82669.2|82690.5|82665.5|31
1621243870000|2021-05-17 09:31:10|82690.9|82665.9|82692.6|82667.6|82693.8|82668.8|82690.9|82665.9|31
1621243880000|2021-05-17 09:31:20|82692.5|82667.5|82693.6|82668.6|82697.6|82672.6|82690.8|82665.8|47
1621243890000|2021-05-17 09:31:30|82694.4|82669.4|82705.5|82655.5|82705.5|82669.9|82691.9|82655.1|23
1621243900000|2021-05-17 09:31:40|82705.4|82655.4|82698.6|82673.6|82705.6|82673.9|82691|82655.4|47
1621243910000|2021-05-17 09:31:50|82698.5|82673.5|82699.7|82674.7|82700.5|82675.5|82697.4|82672.4|34
1621243920000|2021-05-17 09:32:00|82700.2|82675.2|82699.6|82674.6|82701.4|82676.4|82697.5|82672.5|58
1621243930000|2021-05-17 09:32:10|82699.8|82674.8|82702.2|82677.2|82703.2|82678.2|82699.2|82674.2|40
1621243940000|2021-05-17 09:32:20|82701.8|82676.8|82697.5|82672.5|82701.9|82676.9|82693.3|82668.3|46
1621243950000|2021-05-17 09:32:30|82697.7|82672.7|82693.4|82668.4|82697.7|82672.7|82692.5|82667.5|54
1621243960000|2021-05-17 09:32:40|82693.3|82668.3|82693.9|82668.9|82694.6|82669.6|82692.6|82667.6|20
1621243970000|2021-05-17 09:32:50|82694|82669|82700.5|82675.5|82702.5|82677.5|82693.9|82668.9|45
1621243980000|2021-05-17 09:33:00|82700.7|82675.7|82699.2|82674.2|82701.1|82676.1|82696.7|82671.7|43
1621243990000|2021-05-17 09:33:10|82699.7|82674.7|82706.1|82681.1|82707.2|82682.2|82699.5|82674.5|47
1621244000000|2021-05-17 09:33:20|82706.5|82681.5|82717.5|82692.5|82723.2|82694|82706.5|82673.2|50
1621244010000|2021-05-17 09:33:30|82717.1|82692.1|82706.4|82681.4|82718.7|82693.7|82705.2|82680.2|45
1621244020000|2021-05-17 09:33:40|82706.5|82681.5|82694.9|82669.9|82713|82682.4|82692.1|82657.6|62
1621244030000|2021-05-17 09:33:50|82693.2|82668.2|82692|82667|82694|82669|82690.2|82665.2|37
1621244040000|2021-05-17 09:34:00|82691.1|82666.1|82685.7|82660.7|82691.5|82666.5|82682.7|82657.7|57
1621244050000|2021-05-17 09:34:10|82688.8|82663.8|82681.7|82656.7|82697|82663.8|82680.9|82647|41
1621244060000|2021-05-17 09:34:20|82680.5|82655.5|82676.1|82651.1|82681.9|82656.9|82675.7|82650.7|41
1621244070000|2021-05-17 09:34:30|82676.7|82651.7|82682.9|82657.9|82683.8|82658.8|82672.2|82647.2|55
1621244080000|2021-05-17 09:34:40|82682.2|82657.2|82680.3|82655.3|82683.6|82658.6|82679.5|82654.5|58
1621244090000|2021-05-17 09:34:50|82680.2|82655.2|82689.3|82664.3|82704.9|82668.2|82679.8|82654.8|61
1621244100000|2021-05-17 09:35:00|82689.1|82664.1|82684.3|82659.3|82690.7|82665.7|82682.8|82657.8|51
1621244110000|2021-05-17 09:35:10|82684.6|82659.6|82684|82659|82685.8|82660.8|82682|82657|26
1621244120000|2021-05-17 09:35:20|82685.4|82660.4|82685.1|82660.1|82697.3|82668.6|82683.8|82647.3|61
1621244130000|2021-05-17 09:35:30|82686.4|82661.4|82715.5|82665.5|82716.5|82676.7|82685.9|82657.4|55
1621244140000|2021-05-17 09:35:40|82714.6|82664.6|82722.4|82672.4|82722.4|82684|82700.9|82664.1|48
1621244150000|2021-05-17 09:35:50|82721.9|82671.9|82722.8|82672.8|82724|82674|82720.6|82670.6|44
1621244160000|2021-05-17 09:36:00|82723.2|82673.2|82721.4|82671.4|82723.6|82673.6|82720|82670|32
1621244170000|2021-05-17 09:36:10|82721.6|82671.6|82704.4|82679.4|82721.8|82680.6|82699.9|82660.6|44
1621244180000|2021-05-17 09:36:20|82703.6|82678.6|82681.5|82656.5|82707.2|82679.6|82681.5|82649.7|52
1621244190000|2021-05-17 09:36:30|82681.1|82656.1|82685.2|82635.2|82687|82660.1|82671.7|82635.2|53
1621244200000|2021-05-17 09:36:40|82685.3|82635.3|82668.6|82643.6|82691.4|82653.3|82668.6|82634.8|42
1621244210000|2021-05-17 09:36:50|82668.4|82643.4|82671.3|82646.3|82671.5|82646.5|82668.4|82643.4|31
1621244220000|2021-05-17 09:37:00|82671.5|82646.5|82689|82639|82689.2|82649.6|82670.5|82633.5|47
1621244230000|2021-05-17 09:37:10|82688.5|82638.5|82678.5|82653.5|82690.8|82654.8|82676.8|82638.4|54
1621244240000|2021-05-17 09:37:20|82678.2|82653.2|82683.7|82658.7|82694.6|82660.4|82678.2|82642.1|52
1621244250000|2021-05-17 09:37:30|82684.1|82659.1|82692.6|82642.6|82694.1|82659.1|82679.5|82641.1|40
1621244260000|2021-05-17 09:37:40|82692.5|82642.5|82681.9|82656.9|82692.7|82660.3|82681.1|82642.5|47
1621244270000|2021-05-17 09:37:50|82696.2|82646.2|82684.6|82659.6|82698.4|82660.3|82682.5|82646.2|48
1621244280000|2021-05-17 09:38:00|82683.8|82658.8|82680|82655|82683.8|82658.8|82678.2|82653.2|43
1621244290000|2021-05-17 09:38:10|82680.4|82655.4|82675.2|82650.2|82681.2|82656.2|82674.3|82649.3|39
1621244300000|2021-05-17 09:38:20|82676.2|82651.2|82669.1|82644.1|82676.2|82651.2|82666.6|82641.6|52
1621244310000|2021-05-17 09:38:30|82669.4|82644.4|82662.8|82637.8|82678.4|82646.9|82662|82628.4|51
1621244320000|2021-05-17 09:38:40|82662.9|82637.9|82659.9|82634.9|82669|82644|82659.5|82634.5|56
1621244330000|2021-05-17 09:38:50|82661.3|82636.3|82657.7|82632.7|82667.3|82642.3|82657.5|82632.5|29
1621244340000|2021-05-17 09:39:00|82658.4|82633.4|82660.4|82635.4|82674.4|82636.5|82653|82623.1|62
1621244350000|2021-05-17 09:39:10|82660.1|82635.1|82661.2|82636.2|82674.3|82638.4|82660|82623.2|52
1621244360000|2021-05-17 09:39:20|82661.5|82636.5|82664.6|82639.6|82666.1|82641.1|82658|82633|46
1621244370000|2021-05-17 09:39:30|82665.3|82640.3|82666|82641|82666.5|82641.5|82662|82637|41
1621244380000|2021-05-17 09:39:40|82665.7|82640.7|82667.1|82642.1|82667.9|82642.9|82665.6|82640.6|33
1621244390000|2021-05-17 09:39:50|82667.2|82642.2|82677.4|82652.4|82679.6|82654.6|82666.6|82641.6|49
1621244400000|2021-05-17 09:40:00|82676.9|82651.9|82678.8|82653.8|82678.9|82653.9|82675.2|82650.2|40
1621244410000|2021-05-17 09:40:10|82678.6|82653.6|82683|82658|82701|82666.3|82678|82647.7|46
1621244420000|2021-05-17 09:40:20|82682.9|82657.9|82683.2|82658.2|82686|82661|82681.6|82656.6|53
1621244430000|2021-05-17 09:40:30|82683.1|82658.1|82690|82665|82690|82665|82683.1|82658.1|39
1621244440000|2021-05-17 09:40:40|82691.5|82666.5|82686.2|82661.2|82693.7|82668.7|82686|82661|47
1621244450000|2021-05-17 09:40:50|82685.9|82660.9|82686.6|82661.6|82689.1|82664.1|82684|82659|40
1621244460000|2021-05-17 09:41:00|82685.8|82660.8|82691.4|82666.4|82691.5|82666.5|82685.2|82660.2|36
1621244470000|2021-05-17 09:41:10|82691|82666|82698.2|82673.2|82698.6|82673.6|82690.5|82665.5|37
1621244480000|2021-05-17 09:41:20|82698|82673|82704|82679|82704.5|82679.5|82697.5|82672.5|40
1621244490000|2021-05-17 09:41:30|82704.1|82679.1|82704.6|82679.6|82707.9|82682.9|82704|82679|42
1621244500000|2021-05-17 09:41:40|82704.4|82679.4|82707.5|82682.5|82710.5|82685.5|82704.4|82679.4|32
1621244510000|2021-05-17 09:41:50|82707.4|82682.4|82711.1|82686.1|82711.2|82686.2|82706.6|82681.6|40
1621244520000|2021-05-17 09:42:00|82710.6|82685.6|82717.5|82692.5|82717.5|82692.5|82710.5|82685.5|43
1621244530000|2021-05-17 09:42:10|82717.4|82692.4|82720.2|82695.2|82723.7|82698.7|82717.4|82692.4|49
1621244540000|2021-05-17 09:42:20|82719.7|82694.7|82717.2|82692.2|82721.8|82696.8|82714.6|82689.6|46
1621244550000|2021-05-17 09:42:30|82717.6|82692.6|82717.2|82692.2|82718.3|82693.3|82713.7|82688.7|42
1621244560000|2021-05-17 09:42:40|82717|82692|82718.5|82693.5|82719.8|82694.8|82715.4|82690.4|48
1621244570000|2021-05-17 09:42:50|82723|82698|82718|82693|82724.7|82699.7|82716.7|82691.7|36
1621244580000|2021-05-17 09:43:00|82717.7|82692.7|82723.8|82698.8|82724.6|82699.6|82717.6|82692.6|46
1621244590000|2021-05-17 09:43:10|82723.6|82698.6|82725.6|82700.6|82725.6|82700.6|82723|82698|39
1621244600000|2021-05-17 09:43:20|82725.2|82700.2|82724.9|82699.9|82737.2|82700.4|82721.2|82685.2|41
1621244610000|2021-05-17 09:43:30|82725.3|82700.3|82725.1|82700.1|82727.1|82702.1|82722.9|82697.9|52
1621244620000|2021-05-17 09:43:40|82725.3|82700.3|82725.9|82700.9|82726.8|82701.8|82724.6|82699.6|32
1621244630000|2021-05-17 09:43:50|82726.7|82701.7|82724.9|82699.9|82730.7|82705.7|82724.5|82699.5|44
1621244640000|2021-05-17 09:44:00|82725.6|82700.6|82725.3|82700.3|82725.9|82700.9|82724.2|82699.2|38
1621244650000|2021-05-17 09:44:10|82725|82700|82731.1|82706.1|82731.7|82706.7|82722.7|82697.7|52
1621244660000|2021-05-17 09:44:20|82731.2|82706.2|82731.6|82706.6|82732.6|82707.6|82730.3|82705.3|42
1621244670000|2021-05-17 09:44:30|82731.3|82706.3|82731.1|82706.1|82732.7|82707.7|82731.1|82706.1|28
1621244680000|2021-05-17 09:44:40|82732.2|82707.2|82731.7|82706.7|82733.2|82708.2|82730.3|82705.3|31
1621244690000|2021-05-17 09:44:50|82731.6|82706.6|82730.3|82705.3|82732.3|82707.3|82729.1|82704.1|24
1621244700000|2021-05-17 09:45:00|82729.9|82704.9|82721|82696|82734.3|82704.9|82719|82683.8|58
1621244710000|2021-05-17 09:45:10|82721.2|82696.2|82717.8|82692.8|82744.4|82705.7|82717.8|82681.8|57
1621244720000|2021-05-17 09:45:20|82718.7|82693.7|82716.6|82691.6|82732.2|82695.6|82714.9|82680.4|51
1621244730000|2021-05-17 09:45:30|82716.3|82691.3|82710.1|82685.1|82723.3|82692.7|82707.3|82670.2|54
1621244740000|2021-05-17 09:45:40|82710.8|82685.8|82705.9|82680.9|82711|82686|82705.9|82680.9|35
1621244750000|2021-05-17 09:45:50|82706.9|82681.9|82709.9|82684.9|82711.3|82686.3|82703.1|82678.1|44
1621244760000|2021-05-17 09:46:00|82710|82685|82712|82687|82725.2|82688.4|82705.8|82674.4|53
1621244770000|2021-05-17 09:46:10|82711.4|82686.4|82701.8|82676.8|82716.2|82687.5|82699.3|82666.2|50
1621244780000|2021-05-17 09:46:20|82701.4|82676.4|82702.5|82677.5|82706.4|82681.4|82701.4|82676.4|56
1621244790000|2021-05-17 09:46:30|82702.4|82677.4|82696|82671|82712.2|82677.4|82692.6|82659.1|58
1621244800000|2021-05-17 09:46:40|82695.6|82670.6|82689.4|82664.4|82695.6|82670.6|82689.4|82664.4|48
1621244810000|2021-05-17 09:46:50|82689.8|82664.8|82680.1|82655.1|82692.9|82665.2|82676|82640.3|54
1621244820000|2021-05-17 09:47:00|82679.5|82654.5|82657.4|82632.4|82683.3|82656.5|82657.4|82623|72
1621244830000|2021-05-17 09:47:10|82657.1|82632.1|82661.3|82611.3|82666.4|82633.1|82648.9|82611.3|73
1621244840000|2021-05-17 09:47:20|82661.1|82611.1|82664.9|82614.9|82673.2|82627|82647.4|82610.2|68
1621244850000|2021-05-17 09:47:30|82665.2|82615.2|82652.2|82627.2|82668|82628.6|82651.7|82608.5|66
1621244860000|2021-05-17 09:47:40|82653.1|82628.1|82654.3|82604.3|82669.3|82631.4|82640.2|82604.3|69
1621244870000|2021-05-17 09:47:50|82651.6|82601.6|82639.2|82614.2|82652.4|82614.2|82635.4|82595.9|56
1621244880000|2021-05-17 09:48:00|82639.1|82614.1|82650.8|82600.8|82653.2|82614.1|82637.2|82600.4|38
1621244890000|2021-05-17 09:48:10|82650.6|82600.6|82650.3|82625.3|82663|82625.3|82642.8|82599.9|48
1621244900000|2021-05-17 09:48:20|82651.1|82626.1|82651.9|82626.9|82656.2|82631.2|82650|82625|46
1621244910000|2021-05-17 09:48:30|82653.3|82628.3|82662.4|82637.4|82675.3|82639.4|82653.3|82621.5|57
1621244920000|2021-05-17 09:48:40|82662.5|82637.5|82660.1|82635.1|82673.1|82638.2|82658.5|82622.2|53
1621244930000|2021-05-17 09:48:50|82659.3|82634.3|82669.5|82619.5|82674|82636.4|82655.9|82618.4|50
1621244940000|2021-05-17 09:49:00|82669.7|82619.7|82656.5|82631.5|82673|82635.9|82656.5|82618.4|49
1621244950000|2021-05-17 09:49:10|82655.5|82630.5|82653.1|82628.1|82655.8|82630.8|82650.2|82625.2|42
1621244960000|2021-05-17 09:49:20|82653|82628|82651.2|82626.2|82654.5|82629.5|82649.9|82624.9|47
1621244970000|2021-05-17 09:49:30|82651.3|82626.3|82651.1|82626.1|82653.9|82628.9|82650.7|82625.7|43
1621244980000|2021-05-17 09:49:40|82650.9|82625.9|82647.8|82622.8|82651|82626|82647.8|82622.8|27
1621244990000|2021-05-17 09:49:50|82648.1|82623.1|82657.1|82632.1|82657.8|82632.8|82647.7|82622.7|51
1621245000000|2021-05-17 09:50:00|82657.3|82632.3|82657.8|82632.8|82657.8|82632.8|82654.5|82629.5|32
1621245010000|2021-05-17 09:50:10|82657.9|82632.9|82658.6|82633.6|82658.6|82633.6|82655.8|82630.8|29
1621245020000|2021-05-17 09:50:20|82657.2|82632.2|82657.7|82632.7|82657.7|82632.7|82654|82629|40
1621245030000|2021-05-17 09:50:30|82657.8|82632.8|82666.9|82641.9|82669|82644|82657.8|82632.8|44
1621245040000|2021-05-17 09:50:40|82667|82642|82667.7|82642.7|82667.8|82642.8|82665.3|82640.3|28
1621245050000|2021-05-17 09:50:50|82667.6|82642.6|82690.3|82640.3|82696.8|82658.8|82667.6|82638.7|54
1621245060000|2021-05-17 09:51:00|82690.2|82640.2|82698.2|82648.2|82700.1|82662.5|82680.7|82639.9|50
1621245070000|2021-05-17 09:51:10|82699.1|82649.1|82690.4|82665.4|82702.2|82665.4|82690.4|82648.9|40
1621245080000|2021-05-17 09:51:20|82705.1|82655.1|82694.3|82669.3|82706|82669.3|82693|82653.9|52
1621245090000|2021-05-17 09:51:30|82694.1|82669.1|82692.9|82667.9|82694.6|82669.6|82691.8|82666.8|45
1621245100000|2021-05-17 09:51:40|82693.4|82668.4|82692.1|82667.1|82694.3|82669.3|82692|82667|31
1621245110000|2021-05-17 09:51:50|82692|82667|82693.3|82668.3|82693.9|82668.9|82691.5|82666.5|32
1621245120000|2021-05-17 09:52:00|82695.2|82670.2|82696.9|82671.9|82698.6|82673.6|82693.6|82668.6|37
1621245130000|2021-05-17 09:52:10|82697.1|82672.1|82696|82671|82697.8|82672.8|82695.1|82670.1|34
1621245140000|2021-05-17 09:52:20|82696.1|82671.1|82696.6|82671.6|82696.6|82671.6|82692.1|82667.1|32
1621245150000|2021-05-17 09:52:30|82697.5|82672.5|82703.1|82678.1|82713.2|82680.4|82694.4|82663.2|40
1621245160000|2021-05-17 09:52:40|82703.6|82678.6|82706.3|82681.3|82709.3|82682.4|82696.9|82658.8|45
1621245170000|2021-05-17 09:52:50|82706.1|82681.1|82713.1|82688.1|82719.7|82690|82701.4|82669.7|56
1621245180000|2021-05-17 09:53:00|82713.7|82688.7|82709.7|82684.7|82715|82690|82708.8|82683.8|60
1621245190000|2021-05-17 09:53:10|82710|82685|82711.9|82686.9|82712.8|82687.8|82709.9|82684.9|33
1621245200000|2021-05-17 09:53:20|82712|82687|82712.2|82687.2|82712.4|82687.4|82710.5|82685.5|26
1621245210000|2021-05-17 09:53:30|82712|82687|82726.1|82676.1|82726.1|82687.3|82708.9|82671.5|35
1621245220000|2021-05-17 09:53:40|82725.3|82675.3|82713|82688|82725.9|82689.6|82711.8|82673.7|45
1621245230000|2021-05-17 09:53:50|82713.3|82688.3|82718.5|82693.5|82718.5|82693.5|82712.9|82687.9|34
1621245240000|2021-05-17 09:54:00|82717.7|82692.7|82719.1|82694.1|82719.1|82694.1|82714.1|82689.1|47
1621245250000|2021-05-17 09:54:10|82719.6|82694.6|82717.3|82692.3|82721.5|82696.5|82713.8|82688.8|48
1621245260000|2021-05-17 09:54:20|82716.9|82691.9|82707.7|82682.7|82717.7|82692.7|82706.4|82681.4|58
1621245270000|2021-05-17 09:54:30|82707.4|82682.4|82704.1|82679.1|82707.4|82682.4|82701.2|82676.2|49
1621245280000|2021-05-17 09:54:40|82704.3|82679.3|82705.5|82680.5|82706|82681|82699.9|82674.9|30
1621245290000|2021-05-17 09:54:50|82706.6|82681.6|82697.4|82672.4|82707.5|82682.5|82695.7|82670.7|34
1621245300000|2021-05-17 09:55:00|82695.9|82670.9|82694.5|82669.5|82696.5|82671.5|82691|82666|34
1621245310000|2021-05-17 09:55:10|82696.1|82671.1|82696.2|82671.2|82698.4|82673.4|82695.7|82670.7|33
1621245320000|2021-05-17 09:55:20|82696|82671|82698|82673|82698.3|82673.3|82695.1|82670.1|50
1621245330000|2021-05-17 09:55:30|82698.3|82673.3|82698.1|82673.1|82700.9|82675.9|82695|82670|35
1621245340000|2021-05-17 09:55:40|82698.4|82673.4|82699.1|82674.1|82699.6|82674.6|82697.4|82672.4|39
1621245350000|2021-05-17 09:55:50|82698.7|82673.7|82699.1|82674.1|82699.8|82674.8|82697.2|82672.2|32
1621245360000|2021-05-17 09:56:00|82698.9|82673.9|82702.5|82677.5|82706.5|82681.5|82698.7|82673.7|52
1621245370000|2021-05-17 09:56:10|82702.9|82677.9|82704|82679|82707.4|82682.4|82699.6|82674.6|61
1621245380000|2021-05-17 09:56:20|82703.9|82678.9|82704.8|82679.8|82705.7|82680.7|82701.1|82676.1|39
1621245390000|2021-05-17 09:56:30|82703.7|82678.7|82680.2|82655.2|82705.6|82679.9|82680.1|82655.1|52
1621245400000|2021-05-17 09:56:40|82680.1|82655.1|82674.1|82649.1|82685.1|82660.1|82672.8|82647.8|53
1621245410000|2021-05-17 09:56:50|82674.4|82649.4|82672.5|82647.5|82677.3|82652.3|82671.7|82646.7|39
1621245420000|2021-05-17 09:57:00|82672.9|82647.9|82674|82649|82688.9|82651.9|82672.3|82637.1|50
1621245430000|2021-05-17 09:57:10|82673.4|82648.4|82676.5|82651.5|82689.9|82652|82673.3|82637.8|47
1621245440000|2021-05-17 09:57:20|82676.6|82651.6|82677.9|82652.9|82678|82653|82675.6|82650.6|31
1621245450000|2021-05-17 09:57:30|82677.1|82652.1|82680.3|82655.3|82681.2|82656.2|82676.6|82651.6|43
1621245460000|2021-05-17 09:57:40|82680.4|82655.4|82678.6|82653.6|82681.6|82656.6|82678.6|82653.6|29
1621245470000|2021-05-17 09:57:50|82678.7|82653.7|82675.2|82650.2|82678.7|82653.7|82675.2|82650.2|29
1621245480000|2021-05-17 09:58:00|82675.9|82650.9|82677|82652|82690.9|82657.4|82675.9|82640.9|40
1621245490000|2021-05-17 09:58:10|82678.9|82653.9|82677.2|82652.2|82688.5|82656.9|82674.1|82637|49
1621245500000|2021-05-17 09:58:20|82677.9|82652.9|82671|82646|82679|82654|82670.9|82645.9|49
1621245510000|2021-05-17 09:58:30|82672.1|82647.1|82672.7|82647.7|82673.7|82648.7|82670.2|82645.2|34
1621245520000|2021-05-17 09:58:40|82671.8|82646.8|82668|82643|82674.4|82649.4|82666.9|82641.9|35
1621245530000|2021-05-17 09:58:50|82669.5|82644.5|82667.6|82642.6|82669.5|82644.5|82667.1|82642.1|24
1621245540000|2021-05-17 09:59:00|82667.8|82642.8|82666.9|82641.9|82669|82644|82665.5|82640.5|43
1621245550000|2021-05-17 09:59:10|82666.8|82641.8|82667.1|82642.1|82671.3|82646.3|82666.5|82641.5|56
1621245560000|2021-05-17 09:59:20|82667.6|82642.6|82668.8|82643.8|82681.1|82646.1|82665.7|82628.8|46
1621245570000|2021-05-17 09:59:30|82669.4|82644.4|82666.6|82616.6|82678|82644.8|82657|82616.4|51
1621245580000|2021-05-17 09:59:40|82665.3|82615.3|82665.2|82615.2|82667.9|82627|82646.4|82605.3|53
1621245590000|2021-05-17 09:59:50|82664.6|82614.6|82652.3|82627.3|82668.5|82627.3|82651|82613.8|50
1621245600000|2021-05-17 10:00:00|82652.1|82627.1|82661.8|82611.8|82665.9|82630.1|82649.2|82610.5|52
1621245610000|2021-05-17 10:00:10|82660|82610|82655.7|82630.7|82665.2|82632.1|82647.3|82602.7|59
1621245620000|2021-05-17 10:00:20|82655|82630|82651.6|82626.6|82671.7|82634|82650.5|82621.7|49
1621245630000|2021-05-17 10:00:30|82651.3|82626.3|82651.9|82626.9|82653.3|82628.3|82651.3|82626.3|28
1621245640000|2021-05-17 10:00:40|82651.8|82626.8|82651.9|82626.9|82661.3|82632.5|82647.7|82610.9|42
1621245650000|2021-05-17 10:00:50|82650.3|82625.3|82650.1|82625.1|82651.9|82626.9|82649|82624|35
1621245660000|2021-05-17 10:01:00|82650|82625|82663.3|82613.3|82663.5|82625.1|82650|82612.2|19
1621245670000|2021-05-17 10:01:10|82663.4|82613.4|82667.7|82617.7|82667.7|82617.7|82663|82613|29
1621245680000|2021-05-17 10:01:20|82668.3|82618.3|82651.8|82626.8|82668.3|82628.8|82651.4|82617.5|26
1621245690000|2021-05-17 10:01:30|82652.1|82627.1|82662|82612|82665.3|82627.1|82652|82611.8|27
1621245700000|2021-05-17 10:01:40|82662.2|82612.2|82650.5|82625.5|82662.3|82625.7|82648.8|82610.6|32
1621245710000|2021-05-17 10:01:50|82650.6|82625.6|82648.5|82623.5|82650.7|82625.7|82647.5|82622.5|36
1621245720000|2021-05-17 10:02:00|82647.2|82622.2|82647.3|82622.3|82648.8|82623.8|82646.9|82621.9|27
1621245730000|2021-05-17 10:02:10|82647.4|82622.4|82647.6|82622.6|82659.1|82622.6|82647|82608.8|24
1621245740000|2021-05-17 10:02:20|82647.4|82622.4|82647|82622|82647.8|82622.8|82646.1|82621.1|18
1621245750000|2021-05-17 10:02:30|82647.1|82622.1|82650.9|82625.9|82653.7|82628.7|82647.1|82622.1|41
1621245760000|2021-05-17 10:02:40|82651.9|82626.9|82663.4|82613.4|82663.4|82629.4|82650.4|82612|44
1621245770000|2021-05-17 10:02:50|82662.9|82612.9|82662.1|82612.1|82664.6|82627.2|82650.6|82612|40
1621245780000|2021-05-17 10:03:00|82662.8|82612.8|82663.8|82613.8|82664.3|82614.3|82661.8|82611.8|22
1621245790000|2021-05-17 10:03:10|82663.7|82613.7|82661.1|82611.1|82663.7|82627.2|82648.3|82611.1|29
1621245800000|2021-05-17 10:03:20|82660.3|82610.3|82648.9|82623.9|82660.3|82628.5|82646.1|82608.3|55
1621245810000|2021-05-17 10:03:30|82648.4|82623.4|82646.4|82621.4|82651.8|82626.8|82645.3|82620.3|59
1621245820000|2021-05-17 10:03:40|82646.6|82621.6|82630.2|82605.2|82651.7|82623.1|82626.3|82595.7|62
1621245830000|2021-05-17 10:03:50|82630.3|82605.3|82637.9|82587.9|82643.5|82606.8|82627.4|82587.3|65
1621245840000|2021-05-17 10:04:00|82638|82588|82649.9|82599.9|82650.3|82600.3|82638|82588|51
1621245850000|2021-05-17 10:04:10|82649.7|82599.7|82636.8|82611.8|82650.2|82612.2|82632.9|82598.8|52
1621245860000|2021-05-17 10:04:20|82636.9|82611.9|82633.6|82608.6|82646.7|82613.1|82631|82593.5|57
1621245870000|2021-05-17 10:04:30|82633.5|82608.5|82644|82619|82656.3|82620.5|82633.5|82597.7|54
1621245880000|2021-05-17 10:04:40|82644.7|82619.7|82643.4|82618.4|82645.7|82620.7|82640.1|82615.1|48
1621245890000|2021-05-17 10:04:50|82644.2|82619.2|82656|82606|82656.5|82622|82644.2|82605.1|45
1621245900000|2021-05-17 10:05:00|82656.2|82606.2|82638.4|82613.4|82657.4|82618.7|82637.6|82606.2|52
1621245910000|2021-05-17 10:05:10|82638.8|82613.8|82645.5|82620.5|82645.8|82620.8|82637.3|82612.3|49
1621245920000|2021-05-17 10:05:20|82644.8|82619.8|82644.9|82619.9|82645.3|82620.3|82642.7|82617.7|46
1621245930000|2021-05-17 10:05:30|82644.7|82619.7|82641.3|82616.3|82646|82621|82640.9|82615.9|45
1621245940000|2021-05-17 10:05:40|82641.1|82616.1|82640.8|82615.8|82643.2|82618.2|82640|82615|39
1621245950000|2021-05-17 10:05:50|82641.8|82616.8|82642.1|82617.1|82642.8|82617.8|82641.4|82616.4|30
1621245960000|2021-05-17 10:06:00|82655.2|82605.2|82637.8|82612.8|82655.2|82617.8|82636.5|82603.8|49
1621245970000|2021-05-17 10:06:10|82638.1|82613.1|82640.7|82615.7|82642.8|82617.8|82637.6|82612.6|47
1621245980000|2021-05-17 10:06:20|82641|82616|82639|82614|82641.1|82616.1|82635.8|82610.8|47
1621245990000|2021-05-17 10:06:30|82638.6|82613.6|82636.2|82611.2|82640|82615|82635.7|82610.7|38
1621246000000|2021-05-17 10:06:40|82638.7|82613.7|82641.3|82616.3|82642.6|82617.6|82636.5|82611.5|32
1621246010000|2021-05-17 10:06:50|82640.1|82615.1|82642.4|82617.4|82643.1|82618.1|82638.6|82613.6|30
1621246020000|2021-05-17 10:07:00|82642|82617|82642.9|82617.9|82644.4|82619.4|82641.6|82616.6|43
1621246030000|2021-05-17 10:07:10|82643.5|82618.5|82649.4|82624.4|82651.4|82626.4|82642.7|82617.7|35
1621246040000|2021-05-17 10:07:20|82649.2|82624.2|82650.5|82625.5|82650.9|82625.9|82649|82624|28
1621246050000|2021-05-17 10:07:30|82651|82626|82651.8|82626.8|82652.5|82627.5|82650.8|82625.8|26
1621246060000|2021-05-17 10:07:40|82651.5|82626.5|82643.9|82618.9|82651.9|82626.9|82642.5|82617.5|47
1621246070000|2021-05-17 10:07:50|82644.4|82619.4|82646.2|82596.2|82647.4|82620|82635.7|82595.3|46
1621246080000|2021-05-17 10:08:00|82646.5|82596.5|82644.4|82594.4|82648|82598|82643.8|82593.8|31
1621246090000|2021-05-17 10:08:10|82644.3|82594.3|82632.5|82607.5|82645.1|82607.5|82631.6|82593.6|23
1621246100000|2021-05-17 10:08:20|82632|82607|82625.9|82600.9|82632|82607|82622|82597|53
1621246110000|2021-05-17 10:08:30|82625.3|82600.3|82600.9|82575.9|82630.2|82601.9|82600.9|82563.4|39
1621246120000|2021-05-17 10:08:40|82600.6|82575.6|82613.9|82588.9|82620.6|82589.3|82599.8|82569|59
1621246130000|2021-05-17 10:08:50|82612.8|82587.8|82621.2|82596.2|82622.1|82597.1|82612.4|82587.4|46
1621246140000|2021-05-17 10:09:00|82621.3|82596.3|82629.1|82604.1|82630.8|82605.8|82621|82596|54
1621246150000|2021-05-17 10:09:10|82629|82604|82628.8|82603.8|82629.5|82604.5|82626.8|82601.8|40
1621246160000|2021-05-17 10:09:20|82629|82604|82645.1|82595.1|82646.5|82607.8|82628.5|82594.4|32
1621246170000|2021-05-17 10:09:30|82646|82596|82630.8|82605.8|82646|82607.3|82629.5|82594.7|45
1621246180000|2021-05-17 10:09:40|82630.7|82605.7|82631.3|82606.3|82632.3|82607.3|82629.6|82604.6|33
1621246190000|2021-05-17 10:09:50|82631.2|82606.2|82619.5|82594.5|82631.7|82606.7|82616|82578|52
1621246200000|2021-05-17 10:10:00|82620.1|82595.1|82626.7|82601.7|82644.5|82604.9|82619.8|82586|60
1621246210000|2021-05-17 10:10:10|82626.8|82601.8|82610.9|82585.9|82632.2|82602.9|82606.4|82570.9|64
1621246220000|2021-05-17 10:10:20|82611.1|82586.1|82614.8|82589.8|82615.6|82590.6|82610.3|82585.3|63
1621246230000|2021-05-17 10:10:30|82614.9|82589.9|82601.6|82576.6|82620.8|82590.7|82596.3|82563.2|63
1621246240000|2021-05-17 10:10:40|82600.6|82575.6|82609.1|82584.1|82609.1|82584.1|82600.6|82575.6|49
1621246250000|2021-05-17 10:10:50|82608.3|82583.3|82605.2|82580.2|82632.7|82594|82604.5|82566.9|72
1621246260000|2021-05-17 10:11:00|82605.5|82580.5|82597.7|82572.7|82614.8|82580.5|82596.5|82560.3|67
1621246270000|2021-05-17 10:11:10|82599.9|82574.9|82598|82548|82608|82575.8|82591.9|82544.5|60
1621246280000|2021-05-17 10:11:20|82582.9|82557.9|82597.8|82547.8|82599.9|82559.8|82581.7|82543.6|57
1621246290000|2021-05-17 10:11:30|82598.2|82548.2|82598.9|82548.9|82601.2|82551.2|82596.9|82546.9|54
1621246300000|2021-05-17 10:11:40|82599.1|82549.1|82592.8|82542.8|82599.8|82561.6|82576.5|82542.8|65
1621246310000|2021-05-17 10:11:50|82591.8|82541.8|82578.8|82553.8|82592.6|82553.9|82576.2|82541.7|51
1621246320000|2021-05-17 10:12:00|82578.4|82553.4|82595.5|82545.5|82597.1|82557.9|82569|82528.9|68
1621246330000|2021-05-17 10:12:10|82595.8|82545.8|82591.9|82541.9|82605.5|82568.1|82581.6|82541.9|55
1621246340000|2021-05-17 10:12:20|82581|82556|82566|82541|82589.7|82558.2|82566|82526.3|68
1621246350000|2021-05-17 10:12:30|82565.8|82540.8|82572.5|82547.5|82585.9|82549|82554.8|82519.1|65
1621246360000|2021-05-17 10:12:40|82571.5|82546.5|82566.5|82541.5|82578.7|82546.7|82562.3|82524.2|66
1621246370000|2021-05-17 10:12:50|82566.3|82541.3|82570.5|82520.5|82577.4|82541.3|82558.2|82519.5|63
1621246380000|2021-05-17 10:13:00|82557.7|82532.7|82585.5|82535.5|82588.6|82542.5|82548.5|82509.4|62
1621246390000|2021-05-17 10:13:10|82573.3|82548.3|82566.8|82541.8|82587.1|82551.1|82565.6|82528.1|50
1621246400000|2021-05-17 10:13:20|82567.7|82542.7|82564.5|82539.5|82567.9|82542.9|82562.8|82537.8|43
1621246410000|2021-05-17 10:13:30|82564.8|82539.8|82576.8|82526.8|82578.3|82541|82562.9|82526.6|39
1621246420000|2021-05-17 10:13:40|82576.9|82526.9|82561.1|82536.1|82577.1|82540|82560|82526.9|37
1621246430000|2021-05-17 10:13:50|82560.7|82535.7|82560|82535|82562.1|82537.1|82559.8|82534.8|24
1621246440000|2021-05-17 10:14:00|82560.1|82535.1|82561|82536|82561.6|82536.6|82559.6|82534.6|21
1621246450000|2021-05-17 10:14:10|82560.7|82535.7|82552.6|82527.6|82568.6|82535.9|82550.6|82514.8|41
1621246460000|2021-05-17 10:14:20|82552.9|82527.9|82581.9|82531.9|82582.4|82538.2|82548.9|82523.9|59
1621246470000|2021-05-17 10:14:30|82581.7|82531.7|82568.5|82543.5|82581.7|82547.7|82567.5|82529.6|51
1621246480000|2021-05-17 10:14:40|82569.1|82544.1|82570.7|82545.7|82571.4|82546.4|82568|82543|39
1621246490000|2021-05-17 10:14:50|82570.6|82545.6|82570.1|82545.1|82582.7|82546.6|82565|82532.3|51
1621246500000|2021-05-17 10:15:00|82570.2|82545.2|82570.4|82545.4|82571.5|82546.5|82568.7|82543.7|50
1621246510000|2021-05-17 10:15:10|82570.5|82545.5|82571.9|82546.9|82572.4|82547.4|82568.3|82543.3|48
1621246520000|2021-05-17 10:15:20|82572.7|82547.7|82572.6|82547.6|82574.9|82549.9|82568.9|82543.9|54
1621246530000|2021-05-17 10:15:30|82572|82547|82606.6|82556.6|82606.8|82556.8|82572|82544.2|56
1621246540000|2021-05-17 10:15:40|82606.7|82556.7|82585|82560|82606.7|82567.9|82585|82548.1|46
1621246550000|2021-05-17 10:15:50|82597|82547|82592.5|82542.5|82597|82558.6|82579.7|82542.4|47
1621246560000|2021-05-17 10:16:00|82592.4|82542.4|82602.3|82552.3|82602.3|82561.3|82582.1|82541.9|54
1621246570000|2021-05-17 10:16:10|82603.1|82553.1|82610.6|82560.6|82610.6|82568.8|82592.8|82551.6|54
1621246580000|2021-05-17 10:16:20|82609.8|82559.8|82597|82572|82610.6|82574|82596.2|82557.4|53
1621246590000|2021-05-17 10:16:30|82597.4|82572.4|82613.6|82563.6|82614.8|82577.4|82597|82562.2|47
1621246600000|2021-05-17 10:16:40|82613.5|82563.5|82614.7|82564.7|82617|82579.1|82602|82562.4|41
1621246610000|2021-05-17 10:16:50|82614.5|82564.5|82603.5|82578.5|82616.8|82580.2|82602.6|82564.5|36
1621246620000|2021-05-17 10:17:00|82603.3|82578.3|82617.5|82567.5|82617.5|82582.5|82601.8|82566.9|37
1621246630000|2021-05-17 10:17:10|82618.1|82568.1|82607.8|82582.8|82621|82584.3|82607.8|82566.6|36
1621246640000|2021-05-17 10:17:20|82607.2|82582.2|82621.8|82571.8|82622|82584.3|82606.6|82570.5|23
1621246650000|2021-05-17 10:17:30|82621.5|82571.5|82613.9|82563.9|82626|82587.9|82604.8|82560.6|59
1621246660000|2021-05-17 10:17:40|82614.5|82564.5|82614.9|82564.9|82619.1|82579.4|82601.4|82562.1|39
1621246670000|2021-05-17 10:17:50|82618.4|82568.4|82605.8|82580.8|82618.5|82583.6|82604.1|82567.7|43
1621246680000|2021-05-17 10:18:00|82605.6|82580.6|82601.2|82576.2|82609.2|82584.2|82601.2|82576.2|54
1621246690000|2021-05-17 10:18:10|82600.9|82575.9|82605.9|82580.9|82616.1|82581.3|82600.9|82562.8|29
1621246700000|2021-05-17 10:18:20|82607.6|82582.6|82605.9|82580.9|82607.6|82582.6|82604.3|82579.3|28
1621246710000|2021-05-17 10:18:30|82605.6|82580.6|82603.2|82578.2|82607.5|82582.5|82598.3|82573.3|58
1621246720000|2021-05-17 10:18:40|82603.7|82578.7|82610.5|82585.5|82610.5|82585.5|82603|82578|52
1621246730000|2021-05-17 10:18:50|82610.1|82585.1|82614.6|82589.6|82628.9|82589.6|82608.8|82575.8|53
1621246740000|2021-05-17 10:19:00|82613.7|82588.7|82623.4|82573.4|82624.7|82588.7|82610.2|82572.8|58
1621246750000|2021-05-17 10:19:10|82623.1|82573.1|82611.3|82586.3|82623.7|82586.4|82609.9|82572|32
1621246760000|2021-05-17 10:19:20|82611|82586|82610.8|82585.8|82612.2|82587.2|82610.1|82585.1|25
1621246770000|2021-05-17 10:19:30|82610.9|82585.9|82604.2|82579.2|82622.9|82586.1|82604.2|82571.5|50
1621246780000|2021-05-17 10:19:40|82604.5|82579.5|82601.1|82576.1|82614.7|82580.2|82599.7|82564.4|50
1621246790000|2021-05-17 10:19:50|82600.9|82575.9|82617.1|82567.1|82617.3|82580.9|82600.1|82567.1|39
1621246800000|2021-05-17 10:20:00|82616.9|82566.9|82591.2|82566.2|82618.2|82579.1|82591.2|82552.5|53
1621246810000|2021-05-17 10:20:10|82590.7|82565.7|82593|82568|82595.6|82570.6|82588.8|82563.8|50
1621246820000|2021-05-17 10:20:20|82592.6|82567.6|82593.5|82568.5|82595.7|82570.7|82592|82567|57
1621246830000|2021-05-17 10:20:30|82592.9|82567.9|82594.6|82569.6|82595.9|82570.9|82591.3|82566.3|44
1621246840000|2021-05-17 10:20:40|82594.7|82569.7|82593.7|82568.7|82596.7|82571.7|82592.8|82567.8|57
1621246850000|2021-05-17 10:20:50|82593.8|82568.8|82596.3|82571.3|82610.5|82573.1|82593.8|82557.5|40
1621246860000|2021-05-17 10:21:00|82596|82571|82598.7|82573.7|82613.9|82576|82595.2|82560.8|55
1621246870000|2021-05-17 10:21:10|82600.4|82575.4|82598.4|82573.4|82600.5|82575.5|82596.1|82571.1|45
1621246880000|2021-05-17 10:21:20|82598.2|82573.2|82595.7|82570.7|82599.2|82574.2|82594.8|82569.8|34
1621246890000|2021-05-17 10:21:30|82595.6|82570.6|82599.7|82574.7|82611.9|82575.8|82595.6|82561.9|38
1621246900000|2021-05-17 10:21:40|82598.6|82573.6|82607|82557|82612.2|82574.5|82598.6|82555.8|32
1621246910000|2021-05-17 10:21:50|82607.7|82557.7|82602.8|82552.8|82608.1|82570.2|82591.4|82550.8|59
1621246920000|2021-05-17 10:22:00|82603.4|82553.4|82600|82550|82603.7|82553.7|82598.5|82548.5|51
1621246930000|2021-05-17 10:22:10|82599.9|82549.9|82600.1|82550.1|82601.3|82551.3|82598.9|82548.9|28
1621246940000|2021-05-17 10:22:20|82599.6|82549.6|82599.9|82549.9|82600.7|82550.7|82599.1|82549.1|39
1621246950000|2021-05-17 10:22:30|82599.8|82549.8|82599.6|82549.6|82600.5|82550.5|82599.1|82549.1|21
1621246960000|2021-05-17 10:22:40|82600.2|82550.2|82603.5|82553.5|82603.6|82564.8|82589.8|82550.2|33
1621246970000|2021-05-17 10:22:50|82603.4|82553.4|82600.3|82550.3|82603.7|82553.7|82596.6|82546.6|38
1621246980000|2021-05-17 10:23:00|82601|82551|82588|82563|82603.3|82566.3|82588|82551|42
1621246990000|2021-05-17 10:23:10|82588.1|82563.1|82586.8|82561.8|82589.1|82564.1|82586.8|82561.8|27
1621247000000|2021-05-17 10:23:20|82587.1|82562.1|82586.6|82561.6|82587.4|82562.4|82585.4|82560.4|38
1621247010000|2021-05-17 10:23:30|82586.9|82561.9|82586.2|82561.2|82587.2|82562.2|82584.9|82559.9|39
1621247020000|2021-05-17 10:23:40|82586|82561|82586|82561|82587|82562|82585.6|82560.6|36
1621247030000|2021-05-17 10:23:50|82586.1|82561.1|82592|82567|82592.3|82567.3|82585.6|82560.6|22
1621247040000|2021-05-17 10:24:00|82590.6|82565.6|82591.9|82566.9|82593.5|82568.5|82589.9|82564.9|43
1621247050000|2021-05-17 10:24:10|82591.7|82566.7|82597.7|82572.7|82612.9|82575.3|82591.7|82560.7|47
1621247060000|2021-05-17 10:24:20|82597.4|82572.4|82594.5|82569.5|82598.2|82573.2|82593.9|82568.9|40
1621247070000|2021-05-17 10:24:30|82594.1|82569.1|82587.7|82562.7|82603.5|82569.3|82586.7|82552.3|51
1621247080000|2021-05-17 10:24:40|82587.4|82562.4|82584.6|82559.6|82587.9|82562.9|82584.4|82559.4|38
1621247090000|2021-05-17 10:24:50|82583.9|82558.9|82584.5|82559.5|82584.8|82559.8|82583.9|82558.9|21
1621247100000|2021-05-17 10:25:00|82584.2|82559.2|82585.1|82560.1|82585.1|82560.1|82584.2|82559.2|16
1621247110000|2021-05-17 10:25:10|82584.7|82559.7|82587.7|82562.7|82588.2|82563.2|82584.6|82559.6|19
1621247120000|2021-05-17 10:25:20|82588.3|82563.3|82588.1|82563.1|82604.4|82564.9|82583.2|82551.8|45
1621247130000|2021-05-17 10:25:30|82588|82563|82586.9|82561.9|82588.3|82563.3|82586.6|82561.6|30
1621247140000|2021-05-17 10:25:40|82586.8|82561.8|82592.3|82567.3|82592.3|82567.3|82586.8|82561.8|31
1621247150000|2021-05-17 10:25:50|82593.5|82568.5|82592.8|82567.8|82596.3|82571.3|82592.8|82567.8|46
1621247160000|2021-05-17 10:26:00|82593.6|82568.6|82591.2|82566.2|82594.2|82569.2|82590.4|82565.4|30
1621247170000|2021-05-17 10:26:10|82590.9|82565.9|82587.3|82562.3|82591.1|82566.1|82586.4|82561.4|38
1621247180000|2021-05-17 10:26:20|82587.2|82562.2|82584.1|82559.1|82600.1|82563.4|82583.8|82547.5|56
1621247190000|2021-05-17 10:26:30|82582.6|82557.6|82586|82561|82588.1|82563.1|82582.6|82557.6|54
1621247200000|2021-05-17 10:26:40|82585.6|82560.6|82575.4|82550.4|82591.3|82561.1|82574.6|82539.5|55
1621247210000|2021-05-17 10:26:50|82575.6|82550.6|82564.9|82539.9|82575.6|82550.6|82562.8|82537.8|52
1621247220000|2021-05-17 10:27:00|82564.7|82539.7|82562.3|82537.3|82566.2|82541.2|82560.2|82535.2|57
1621247230000|2021-05-17 10:27:10|82561.5|82536.5|82549.1|82524.1|82568.2|82537|82547.3|82514.1|65
1621247240000|2021-05-17 10:27:20|82550.5|82525.5|82552.1|82527.1|82553.8|82528.8|82548.9|82523.9|57
1621247250000|2021-05-17 10:27:30|82552.6|82527.6|82556.5|82531.5|82570|82531.5|82550.7|82519.4|42
1621247260000|2021-05-17 10:27:40|82555.9|82530.9|82563.4|82538.4|82577.6|82540.1|82555.5|82525|59
1621247270000|2021-05-17 10:27:50|82563.3|82538.3|82565.3|82540.3|82578.5|82540.4|82563|82525.9|44
1621247280000|2021-05-17 10:28:00|82564.3|82539.3|82570.4|82545.4|82573.2|82548.2|82563.2|82538.2|52
1621247290000|2021-05-17 10:28:10|82570.2|82545.2|82569.1|82544.1|82571.3|82546.3|82567.9|82542.9|42
1621247300000|2021-05-17 10:28:20|82569.4|82544.4|82571|82546|82572.1|82547.1|82569.4|82544.4|41
1621247310000|2021-05-17 10:28:30|82571.1|82546.1|82571.7|82546.7|82573|82548|82570.3|82545.3|39
1621247320000|2021-05-17 10:28:40|82572.2|82547.2|82571.7|82546.7|82572.4|82547.4|82569.3|82544.3|32
1621247330000|2021-05-17 10:28:50|82571.8|82546.8|82569.9|82544.9|82573.2|82548.2|82569.9|82544.9|32
1621247340000|2021-05-17 10:29:00|82570.8|82545.8|82568.6|82543.6|82572.1|82547.1|82567.7|82542.7|31
1621247350000|2021-05-17 10:29:10|82568.8|82543.8|82572.6|82547.6|82573|82548|82568.8|82543.8|44
1621247360000|2021-05-17 10:29:20|82572.2|82547.2|82572.1|82547.1|82573.7|82548.7|82571.6|82546.6|44
1621247370000|2021-05-17 10:29:30|82572|82547|82574.9|82549.9|82576.2|82551.2|82572|82547|37
1621247380000|2021-05-17 10:29:40|82575.1|82550.1|82575.3|82550.3|82578.2|82553.2|82574.6|82549.6|43
1621247390000|2021-05-17 10:29:50|82575.1|82550.1|82590.5|82540.5|82590.7|82550.1|82572.7|82535.4|40
1621247400000|2021-05-17 10:30:00|82590.4|82540.4|82575|82550|82590.4|82552.3|82574.5|82537.2|45
1621247410000|2021-05-17 10:30:10|82574.1|82549.1|82584.5|82534.5|82584.7|82550.4|82569.6|82533.1|44
1621247420000|2021-05-17 10:30:20|82584.4|82534.4|82572.7|82547.7|82584.4|82548.9|82568.7|82532.3|48
1621247430000|2021-05-17 10:30:30|82573|82548|82573.3|82548.3|82574.5|82549.5|82571.2|82546.2|44
1621247440000|2021-05-17 10:30:40|82573.4|82548.4|82574.8|82549.8|82575.7|82550.7|82572.5|82547.5|32
1621247450000|2021-05-17 10:30:50|82575.7|82550.7|82577.3|82552.3|82578.3|82553.3|82575.6|82550.6|36
1621247460000|2021-05-17 10:31:00|82577.2|82552.2|82576|82551|82578.9|82553.9|82575.8|82550.8|35
1621247470000|2021-05-17 10:31:10|82576.4|82551.4|82570.6|82545.6|82589.3|82551.4|82570.5|82536.2|44
1621247480000|2021-05-17 10:31:20|82570.3|82545.3|82566.3|82541.3|82583.2|82545.6|82566.1|82530.6|38
1621247490000|2021-05-17 10:31:30|82566.9|82541.9|82567.1|82542.1|82581.2|82545.3|82566.4|82526.4|65
1621247500000|2021-05-17 10:31:40|82566.4|82541.4|82566|82541|82578.5|82542.3|82562.3|82523.6|53
1621247510000|2021-05-17 10:31:50|82566.4|82541.4|82564.9|82539.9|82566.4|82541.4|82564.4|82539.4|40
1621247520000|2021-05-17 10:32:00|82565.1|82540.1|82568.7|82543.7|82580.1|82544.1|82564.9|82528.6|39
1621247530000|2021-05-17 10:32:10|82569.4|82544.4|82569.5|82544.5|82570.1|82545.1|82567.8|82542.8|32
1621247540000|2021-05-17 10:32:20|82569.4|82544.4|82567.6|82542.6|82570|82545|82567.6|82542.6|32
1621247550000|2021-05-17 10:32:30|82567.5|82542.5|82565.1|82540.1|82575.3|82542.5|82560.5|82522.9|57
1621247560000|2021-05-17 10:32:40|82564.5|82539.5|82567.7|82542.7|82581.2|82543.6|82564|82527.4|48
1621247570000|2021-05-17 10:32:50|82568.1|82543.1|82565.8|82540.8|82568.1|82543.1|82565.6|82540.6|41
1621247580000|2021-05-17 10:33:00|82565.9|82540.9|82569.5|82544.5|82571.3|82546.3|82565.8|82540.8|47
1621247590000|2021-05-17 10:33:10|82569.6|82544.6|82562.2|82537.2|82570.3|82545.3|82561.5|82536.5|51
1621247600000|2021-05-17 10:33:20|82562|82537|82563.7|82538.7|82564.8|82539.8|82561|82536|27
1621247610000|2021-05-17 10:33:30|82563.5|82538.5|82563.6|82538.6|82565.2|82540.2|82563.3|82538.3|48
1621247620000|2021-05-17 10:33:40|82563.7|82538.7|82559|82534|82564.7|82539.7|82559|82534|47
1621247630000|2021-05-17 10:33:50|82558.8|82533.8|82562.7|82537.7|82575.9|82539.6|82556.9|82521.9|59
1621247640000|2021-05-17 10:34:00|82562.6|82537.6|82559.6|82534.6|82563|82538|82559.2|82534.2|35
1621247650000|2021-05-17 10:34:10|82561.4|82536.4|82561.2|82536.2|82563.6|82538.6|82560.4|82535.4|31
1621247660000|2021-05-17 10:34:20|82561.1|82536.1|82566.9|82516.9|82568.8|82538.2|82555.9|82505.9|44
1621247670000|2021-05-17 10:34:30|82565.2|82515.2|82564.7|82514.7|82565.9|82527.7|82549.5|82514.4|43
1621247680000|2021-05-17 10:34:40|82565.3|82515.3|82556.5|82531.5|82568.8|82532.7|82554.5|82513.2|47
1621247690000|2021-05-17 10:34:50|82556.8|82531.8|82569.5|82519.5|82570.4|82531.8|82553.2|82516.5|51
1621247700000|2021-05-17 10:35:00|82568.2|82518.2|82565.9|82515.9|82572.2|82534.4|82557.8|82515.9|56
1621247710000|2021-05-17 10:35:10|82566.5|82516.5|82570.4|82520.4|82570.7|82520.7|82565.7|82515.7|29
1621247720000|2021-05-17 10:35:20|82570.5|82520.5|82562.1|82537.1|82574.7|82537.5|82560|82520.5|30
1621247730000|2021-05-17 10:35:30|82562.4|82537.4|82559.4|82534.4|82562.4|82537.4|82558.9|82533.9|34
1621247740000|2021-05-17 10:35:40|82559.6|82534.6|82558.2|82533.2|82560|82535|82558.2|82533.2|31
1621247750000|2021-05-17 10:35:50|82558|82533|82560.3|82535.3|82560.8|82535.8|82557.8|82532.8|34
1621247760000|2021-05-17 10:36:00|82560.4|82535.4|82563.3|82538.3|82575.3|82539.1|82557|82524.3|42
1621247770000|2021-05-17 10:36:10|82562.2|82537.2|82581.4|82531.4|82582.9|82545|82561.6|82528.1|52
1621247780000|2021-05-17 10:36:20|82581.3|82531.3|82566.5|82541.5|82584.4|82546.4|82566.5|82531.3|47
1621247790000|2021-05-17 10:36:30|82566.8|82541.8|82565.3|82540.3|82569.5|82544.5|82565.1|82540.1|47
1621247800000|2021-05-17 10:36:40|82565.7|82540.7|82567.8|82542.8|82582.8|82546|82563.8|82531.3|64
1621247810000|2021-05-17 10:36:50|82569.2|82544.2|82565.4|82540.4|82569.7|82544.7|82564.4|82539.4|50
1621247820000|2021-05-17 10:37:00|82565|82540|82568|82543|82582.1|82544.3|82565|82525.5|45
1621247830000|2021-05-17 10:37:10|82567.7|82542.7|82564.1|82539.1|82568.4|82543.4|82563.2|82538.2|37
1621247840000|2021-05-17 10:37:20|82564|82539|82572.8|82547.8|82581.1|82548.8|82564|82531.1|38
1621247850000|2021-05-17 10:37:30|82572.1|82547.1|82573.6|82548.6|82574.7|82549.7|82572.1|82547.1|44
1621247860000|2021-05-17 10:37:40|82573.1|82548.1|82578.6|82553.6|82578.8|82553.8|82572.7|82547.7|33
1621247870000|2021-05-17 10:37:50|82578.2|82553.2|82580.9|82555.9|82582.3|82557.3|82577.5|82552.5|34
1621247880000|2021-05-17 10:38:00|82581.5|82556.5|82581.7|82556.7|82584|82559|82579.9|82554.9|51
1621247890000|2021-05-17 10:38:10|82581.8|82556.8|82593.8|82543.8|82597.6|82561.3|82579.8|82543.7|44
1621247900000|2021-05-17 10:38:20|82593.4|82543.4|82582.8|82557.8|82595|82558.5|82580.3|82543.2|38
1621247910000|2021-05-17 10:38:30|82582.2|82557.2|82582|82557|82583.3|82558.3|82582|82557|34
1621247920000|2021-05-17 10:38:40|82582.3|82557.3|82583.6|82558.6|82583.8|82558.8|82581.3|82556.3|33
1621247930000|2021-05-17 10:38:50|82583.5|82558.5|82604.3|82554.3|82604.5|82558.6|82583.5|82547|52
1621247940000|2021-05-17 10:39:00|82603.5|82553.5|82599.5|82549.5|82604.2|82554.2|82599.5|82549.5|39
1621247950000|2021-05-17 10:39:10|82599.4|82549.4|82590.3|82565.3|82604.1|82566.9|82590.1|82549.4|40
1621247960000|2021-05-17 10:39:20|82590.1|82565.1|82600.6|82550.6|82601.6|82568.5|82587.6|82550.2|47
1621247970000|2021-05-17 10:39:30|82600.8|82550.8|82602.9|82552.9|82604.3|82554.3|82600.7|82550.7|30
1621247980000|2021-05-17 10:39:40|82602.8|82552.8|82603.9|82553.9|82604.8|82554.8|82602.8|82552.8|26
1621247990000|2021-05-17 10:39:50|82604.2|82554.2|82598.4|82548.4|82604.4|82554.4|82597|82547|41
1621248000000|2021-05-17 10:40:00|82598.3|82548.3|82597.2|82547.2|82598.9|82548.9|82596.7|82546.7|30
1621248010000|2021-05-17 10:40:10|82597.1|82547.1|82599.8|82549.8|82601.6|82551.6|82597|82547|42
1621248020000|2021-05-17 10:40:20|82599.4|82549.4|82596|82546|82599.9|82558.1|82583.1|82546|29
1621248030000|2021-05-17 10:40:30|82596.4|82546.4|82599.7|82549.7|82599.9|82549.9|82596.4|82546.4|43
1621248040000|2021-05-17 10:40:40|82599.5|82549.5|82602.6|82552.6|82603.1|82553.1|82599.5|82549.5|36
1621248050000|2021-05-17 10:40:50|82602.5|82552.5|82602.4|82552.4|82602.6|82552.6|82600.6|82550.6|28
1621248060000|2021-05-17 10:41:00|82602.2|82552.2|82599.1|82549.1|82604.2|82554.2|82598.6|82548.6|47
1621248070000|2021-05-17 10:41:10|82599|82549|82597.7|82547.7|82599.6|82549.6|82597.5|82547.5|31
1621248080000|2021-05-17 10:41:20|82599.3|82549.3|82599.9|82549.9|82600.5|82550.5|82598.5|82548.5|20
1621248090000|2021-05-17 10:41:30|82600.6|82550.6|82586|82561|82600.6|82565.2|82585.9|82550.6|29
1621248100000|2021-05-17 10:41:40|82586.3|82561.3|82581.3|82556.3|82586.3|82561.3|82581.3|82556.3|37
1621248110000|2021-05-17 10:41:50|82581.2|82556.2|82582.6|82557.6|82583.6|82558.6|82580.8|82555.8|27
1621248120000|2021-05-17 10:42:00|82582.8|82557.8|82582.8|82557.8|82583.5|82558.5|82581|82556|41
1621248130000|2021-05-17 10:42:10|82582|82557|82599.8|82549.8|82599.8|82561.7|82581|82547.6|43
1621248140000|2021-05-17 10:42:20|82599.3|82549.3|82600.5|82550.5|82601|82551|82599.3|82549.3|25
1621248150000|2021-05-17 10:42:30|82600.4|82550.4|82590.8|82565.8|82602.8|82565.8|82589.3|82549.7|33
1621248160000|2021-05-17 10:42:40|82590.3|82565.3|82589.9|82564.9|82591.5|82566.5|82588.9|82563.9|15
1621248170000|2021-05-17 10:42:50|82589.5|82564.5|82590.1|82565.1|82590.1|82565.1|82589.1|82564.1|19
1621248180000|2021-05-17 10:43:00|82589.6|82564.6|82588.6|82563.6|82600.1|82564.6|82586.7|82549.3|29
1621248190000|2021-05-17 10:43:10|82588.9|82563.9|82601.5|82551.5|82601.5|82564|82586.7|82549.8|30
1621248200000|2021-05-17 10:43:20|82601.4|82551.4|82599.1|82549.1|82601.7|82561.2|82586.1|82548.1|39
1621248210000|2021-05-17 10:43:30|82598.4|82548.4|82598.1|82548.1|82601.2|82551.2|82597|82547|45
1621248220000|2021-05-17 10:43:40|82597.9|82547.9|82598.8|82548.8|82599.5|82549.5|82597.7|82547.7|30
1621248230000|2021-05-17 10:43:50|82599.9|82549.9|82587.1|82562.1|82600.6|82562.1|82586.1|82548.6|33
1621248240000|2021-05-17 10:44:00|82587.3|82562.3|82586|82561|82589.2|82564.2|82585.3|82560.3|39
1621248250000|2021-05-17 10:44:10|82586.3|82561.3|82585.3|82560.3|82586.3|82561.3|82584.7|82559.7|27
1621248260000|2021-05-17 10:44:20|82585.1|82560.1|82601.6|82551.6|82602.9|82562.6|82584.9|82550.1|31
1621248270000|2021-05-17 10:44:30|82589.6|82564.6|82590|82565|82594|82569|82589.4|82564.4|50
1621248280000|2021-05-17 10:44:40|82590.6|82565.6|82605.7|82555.7|82606.9|82566.9|82589.8|82552.6|39
1621248290000|2021-05-17 10:44:50|82605.5|82555.5|82593.5|82568.5|82605.5|82573.9|82592.1|82554.4|53
1621248300000|2021-05-17 10:45:00|82593.8|82568.8|82596.8|82571.8|82609.3|82572.4|82593.1|82557.2|45
1621248310000|2021-05-17 10:45:10|82596.5|82571.5|82595.9|82570.9|82596.8|82571.8|82594.6|82569.6|29
1621248320000|2021-05-17 10:45:20|82596.4|82571.4|82609.3|82559.3|82609.3|82574.5|82595|82559.3|34
1621248330000|2021-05-17 10:45:30|82609.5|82559.5|82608.8|82558.8|82611.4|82574.3|82597.3|82558.2|38
1621248340000|2021-05-17 10:45:40|82610.9|82560.9|82600.5|82575.5|82611.5|82577.9|82592.8|82560.8|46
1621248350000|2021-05-17 10:45:50|82600.2|82575.2|82599.5|82574.5|82601.1|82576.1|82597.6|82572.6|34
1621248360000|2021-05-17 10:46:00|82599.4|82574.4|82614|82564|82614|82575.9|82594.5|82563.7|42
1621248370000|2021-05-17 10:46:10|82602.4|82577.4|82601.9|82576.9|82604.2|82579.2|82600.8|82575.8|45
1621248380000|2021-05-17 10:46:20|82601.7|82576.7|82603.1|82578.1|82615.8|82579.5|82600.7|82565.2|35
1621248390000|2021-05-17 10:46:30|82602.5|82577.5|82616.3|82566.3|82616.8|82578.4|82602.5|82564.7|31
1621248400000|2021-05-17 10:46:40|82616.2|82566.2|82604.7|82579.7|82617|82580.3|82603.7|82565.7|34
1621248410000|2021-05-17 10:46:50|82604.2|82579.2|82607.9|82582.9|82620.3|82584|82604.2|82569.6|33
1621248420000|2021-05-17 10:47:00|82607.7|82582.7|82605.8|82580.8|82608.2|82583.2|82604.5|82579.5|31
1621248430000|2021-05-17 10:47:10|82605.4|82580.4|82634.3|82584.3|82641.1|82603.8|82605.4|82580.4|58
1621248440000|2021-05-17 10:47:20|82633.8|82583.8|82632.7|82582.7|82634.6|82584.6|82632.7|82582.7|34
1621248450000|2021-05-17 10:47:30|82633.1|82583.1|82620.4|82595.4|82633.3|82597.2|82620.1|82582.7|39
1621248460000|2021-05-17 10:47:40|82620.1|82595.1|82633|82583|82633.3|82596.4|82617.4|82578.2|44
1621248470000|2021-05-17 10:47:50|82633.3|82583.3|82623.7|82598.7|82634|82604|82622.9|82582.1|54
1621248480000|2021-05-17 10:48:00|82623.2|82598.2|82622.8|82597.8|82631.2|82599.5|82619.1|82581.2|54
1621248490000|2021-05-17 10:48:10|82622.3|82597.3|82626.7|82601.7|82641.7|82603.8|82620.6|82589.6|46
1621248500000|2021-05-17 10:48:20|82626.4|82601.4|82625.3|82600.3|82627.2|82602.2|82624.1|82599.1|29
1621248510000|2021-05-17 10:48:30|82625|82600|82620.3|82595.3|82626|82601|82620.3|82595.3|43
1621248520000|2021-05-17 10:48:40|82619.7|82594.7|82619.1|82594.1|82620.5|82595.5|82618.7|82593.7|24
1621248530000|2021-05-17 10:48:50|82619.2|82594.2|82636.3|82586.3|82636.6|82596.8|82618.5|82585.5|32
1621248540000|2021-05-17 10:49:00|82636.2|82586.2|82621.9|82596.9|82636.5|82598.4|82619.5|82583.3|28
1621248550000|2021-05-17 10:49:10|82621.5|82596.5|82623.5|82598.5|82624.6|82599.6|82621.1|82596.1|25
1621248560000|2021-05-17 10:49:20|82624.9|82599.9|82621|82596|82636.9|82599.9|82620.4|82586.9|30
1621248570000|2021-05-17 10:49:30|82621.4|82596.4|82624.5|82599.5|82626.1|82601.1|82619.9|82594.9|30
1621248580000|2021-05-17 10:49:40|82625.8|82600.8|82604.2|82579.2|82625.9|82600.9|82602.4|82572|55
1621248590000|2021-05-17 10:49:50|82604.4|82579.4|82595.3|82570.3|82614.6|82579.4|82595.3|82558.4|58
1621248600000|2021-05-17 10:50:00|82596.6|82571.6|82598.2|82573.2|82598.8|82573.8|82596|82571|37
1621248610000|2021-05-17 10:50:10|82597.4|82572.4|82609.2|82584.2|82620.3|82584.4|82597|82567.9|45
1621248620000|2021-05-17 10:50:20|82608.6|82583.6|82605.1|82580.1|82610.1|82585.1|82605.1|82580.1|42
1621248630000|2021-05-17 10:50:30|82605.5|82580.5|82605.4|82580.4|82606.9|82581.9|82603.8|82578.8|45
1621248640000|2021-05-17 10:50:40|82605.8|82580.8|82606.9|82581.9|82607.1|82582.1|82603.6|82578.6|33
1621248650000|2021-05-17 10:50:50|82606.4|82581.4|82611.9|82586.9|82612|82587|82605.8|82580.8|46
1621248660000|2021-05-17 10:51:00|82612.2|82587.2|82611.2|82586.2|82612.2|82587.2|82607.9|82582.9|46
1621248670000|2021-05-17 10:51:10|82610.8|82585.8|82610.1|82585.1|82611.3|82586.3|82609.1|82584.1|31
1621248680000|2021-05-17 10:51:20|82609.8|82584.8|82605.1|82580.1|82610.1|82585.1|82605.1|82580.1|33
1621248690000|2021-05-17 10:51:30|82606|82581|82605.5|82580.5|82606|82581|82603.4|82578.4|26
1621248700000|2021-05-17 10:51:40|82605.3|82580.3|82605.2|82580.2|82605.5|82580.5|82604.7|82579.7|24
1621248710000|2021-05-17 10:51:50|82605.3|82580.3|82609|82584|82622.6|82584.9|82605.3|82571.9|36
1621248720000|2021-05-17 10:52:00|82609.1|82584.1|82637.7|82612.7|82647.6|82612.7|82609.1|82584.1|60
1621248730000|2021-05-17 10:52:10|82637.6|82612.6|82628.3|82603.3|82637.6|82612.6|82624.2|82599.2|61
1621248740000|2021-05-17 10:52:20|82628.2|82603.2|82641|82616|82651.8|82616|82627.4|82594.5|59
1621248750000|2021-05-17 10:52:30|82641.7|82616.7|82643.2|82618.2|82657.6|82621.6|82640.8|82606.3|47
1621248760000|2021-05-17 10:52:40|82643.1|82618.1|82642|82617|82644.7|82619.7|82639.9|82614.9|51
1621248770000|2021-05-17 10:52:50|82642.1|82617.1|82640.6|82615.6|82642.2|82617.2|82638|82613|39
1621248780000|2021-05-17 10:53:00|82638.8|82613.8|82640.6|82615.6|82640.9|82615.9|82638.5|82613.5|38
1621248790000|2021-05-17 10:53:10|82640.4|82615.4|82636.2|82611.2|82640.4|82615.4|82635.3|82610.3|39
1621248800000|2021-05-17 10:53:20|82636.1|82611.1|82635.4|82610.4|82638.4|82613.4|82634.2|82609.2|36
1621248810000|2021-05-17 10:53:30|82634.4|82609.4|82654.7|82629.7|82662.9|82630.3|82634.4|82607.2|54
1621248820000|2021-05-17 10:53:40|82655.5|82630.5|82656.6|82631.6|82658.8|82633.8|82655.5|82630.5|46
1621248830000|2021-05-17 10:53:50|82660.5|82635.5|82683.3|82633.3|82683.5|82645.5|82659.5|82623.2|55
1621248840000|2021-05-17 10:54:00|82681|82631|82671.3|82646.3|82682.8|82648.2|82670.1|82631|42
1621248850000|2021-05-17 10:54:10|82671.9|82646.9|82671.6|82646.6|82674.8|82649.8|82670.3|82645.3|50
1621248860000|2021-05-17 10:54:20|82671.5|82646.5|82670|82645|82674.9|82649.9|82667.1|82642.1|48
1621248870000|2021-05-17 10:54:30|82670.6|82645.6|82670.2|82645.2|82670.6|82645.6|82668.6|82643.6|41
1621248880000|2021-05-17 10:54:40|82669.2|82644.2|82668.7|82643.7|82672.3|82647.3|82668.3|82643.3|42
1621248890000|2021-05-17 10:54:50|82668.8|82643.8|82662.8|82637.8|82670.4|82645.4|82661|82636|54
1621248900000|2021-05-17 10:55:00|82662.3|82637.3|82665.1|82640.1|82666.1|82641.1|82659.1|82634.1|57
1621248910000|2021-05-17 10:55:10|82665.3|82640.3|82664.6|82639.6|82666.2|82641.2|82664.1|82639.1|36
1621248920000|2021-05-17 10:55:20|82664.5|82639.5|82661.6|82636.6|82665|82640|82660.6|82635.6|54
1621248930000|2021-05-17 10:55:30|82661.4|82636.4|82658.8|82633.8|82663.8|82638.8|82658.4|82633.4|38
1621248940000|2021-05-17 10:55:40|82659.1|82634.1|82660.9|82635.9|82660.9|82635.9|82658.5|82633.5|43
1621248950000|2021-05-17 10:55:50|82660.6|82635.6|82659|82634|82661.4|82636.4|82657.3|82632.3|48
1621248960000|2021-05-17 10:56:00|82659.2|82634.2|82655.7|82630.7|82660.7|82635.7|82655.3|82630.3|40
1621248970000|2021-05-17 10:56:10|82655.8|82630.8|82659.7|82634.7|82659.7|82634.7|82654.1|82629.1|51
1621248980000|2021-05-17 10:56:20|82659.6|82634.6|82662|82637|82662.8|82637.8|82659.1|82634.1|55
1621248990000|2021-05-17 10:56:30|82662.6|82637.6|82661.9|82636.9|82663.6|82638.6|82659.5|82634.5|57
1621249000000|2021-05-17 10:56:40|82662|82637|82664.4|82639.4|82664.4|82639.4|82660.4|82635.4|45
1621249010000|2021-05-17 10:56:50|82664.3|82639.3|82661.1|82636.1|82670.4|82639.3|82654.5|82617.7|58
1621249020000|2021-05-17 10:57:00|82661.2|82636.2|82687.5|82637.5|82689.4|82639.4|82660|82629.2|54
1621249030000|2021-05-17 10:57:10|82690.6|82640.6|82687.2|82637.2|82690.6|82651.8|82675.5|82632.4|61
1621249040000|2021-05-17 10:57:20|82687.6|82637.6|82700.4|82650.4|82702.3|82662.3|82687.3|82637.6|64
1621249050000|2021-05-17 10:57:30|82702.7|82652.7|82699.1|82674.1|82713.9|82677|82690.1|82650.9|65
1621249060000|2021-05-17 10:57:40|82699|82674|82710.3|82660.3|82716.7|82675|82695.5|82659.8|71
1621249070000|2021-05-17 10:57:50|82711.1|82661.1|82701|82651|82712.3|82662.3|82700.7|82650.7|56
1621249080000|2021-05-17 10:58:00|82700.7|82650.7|82674.6|82649.6|82700.9|82657.6|82674.1|82641.5|67
1621249090000|2021-05-17 10:58:10|82675.2|82650.2|82691|82641|82692.5|82655.4|82673.2|82641|48
1621249100000|2021-05-17 10:58:20|82692.2|82642.2|82682.5|82657.5|82694.4|82659.5|82682.5|82640.5|54
1621249110000|2021-05-17 10:58:30|82682.7|82657.7|82685.3|82660.3|82696.4|82663|82682.7|82644.7|55
1621249120000|2021-05-17 10:58:40|82685.2|82660.2|82682.1|82657.1|82696|82661.1|82681.9|82643|53
1621249130000|2021-05-17 10:58:50|82681.9|82656.9|82680.7|82655.7|82684.9|82659.9|82680.5|82655.5|40
1621249140000|2021-05-17 10:59:00|82681.1|82656.1|82682.7|82657.7|82682.7|82657.7|82680|82655|37
1621249150000|2021-05-17 10:59:10|82682.5|82657.5|82683.2|82658.2|82683.2|82658.2|82680.7|82655.7|38
1621249160000|2021-05-17 10:59:20|82682.4|82657.4|82682.6|82657.6|82684.9|82659.9|82682.1|82657.1|45
1621249170000|2021-05-17 10:59:30|82682.3|82657.3|82680|82655|82683.6|82658.6|82680|82655|35
1621249180000|2021-05-17 10:59:40|82681|82656|82681.8|82656.8|82682.4|82657.4|82679.8|82654.8|43
1621249190000|2021-05-17 10:59:50|82682.2|82657.2|82692.3|82667.3|82693.2|82668.2|82680.9|82655.9|62
1621249200000|2021-05-17 11:00:00|82691.9|82666.9|82729.4|82679.4|82730.5|82692.6|82689.5|82654.3|69
1621249210000|2021-05-17 11:00:10|82729.3|82679.3|82720.2|82670.2|82734.3|82693.4|82708|82668.1|64
1621249220000|2021-05-17 11:00:20|82720.8|82670.8|82716.8|82666.8|82720.8|82681|82703.9|82663.8|51
1621249230000|2021-05-17 11:00:30|82717|82667|82698.4|82673.4|82717|82676.1|82693.6|82657.4|46
1621249240000|2021-05-17 11:00:40|82698.5|82673.5|82705.5|82680.5|82718.9|82680.5|82698.5|82663.3|49
1621249250000|2021-05-17 11:00:50|82704.6|82679.6|82723.3|82673.3|82723.3|82685.7|82703.6|82672.5|62
1621249260000|2021-05-17 11:01:00|82712|82687|82712.7|82662.7|82715.2|82687|82703.5|82661.3|45
1621249270000|2021-05-17 11:01:10|82712.8|82662.8|82713.5|82663.5|82715.2|82665.2|82712.5|82662.5|39
1621249280000|2021-05-17 11:01:20|82713.6|82663.6|82717.8|82667.8|82717.9|82667.9|82713.1|82663.1|33
1621249290000|2021-05-17 11:01:30|82717.9|82667.9|82703.9|82678.9|82718|82678.9|82700.9|82663.3|46
1621249300000|2021-05-17 11:01:40|82704.2|82679.2|82700.3|82675.3|82704.2|82679.2|82700.3|82675.3|39
1621249310000|2021-05-17 11:01:50|82700.2|82675.2|82701|82676|82702|82677|82699.6|82674.6|37
1621249320000|2021-05-17 11:02:00|82700.8|82675.8|82705.5|82680.5|82723.4|82683.3|82700.8|82667|43
1621249330000|2021-05-17 11:02:10|82705.9|82680.9|82708.6|82683.6|82708.8|82683.8|82705.9|82680.9|35
1621249340000|2021-05-17 11:02:20|82709.4|82684.4|82711.1|82686.1|82723.1|82686.8|82704.8|82670.8|38
1621249350000|2021-05-17 11:02:30|82711.5|82686.5|82713.5|82688.5|82715.4|82690.4|82709.6|82684.6|59
1621249360000|2021-05-17 11:02:40|82713.3|82688.3|82714.8|82689.8|82730.9|82693|82713.3|82680.7|45
1621249370000|2021-05-17 11:02:50|82714.7|82689.7|82713.4|82688.4|82714.7|82689.7|82712|82687|38
1621249380000|2021-05-17 11:03:00|82713.6|82688.6|82706|82681|82714.1|82689.1|82706|82681|33
1621249390000|2021-05-17 11:03:10|82707.9|82682.9|82710.3|82660.3|82711.8|82682.9|82697.3|82660.3|50
1621249400000|2021-05-17 11:03:20|82710.8|82660.8|82702.6|82677.6|82711.3|82678.7|82697.7|82660|34
1621249410000|2021-05-17 11:03:30|82702.7|82677.7|82690.9|82665.9|82703.4|82677.7|82688|82651.7|46
1621249420000|2021-05-17 11:03:40|82691|82666|82702.1|82652.1|82706.4|82669.4|82690|82651.3|53
1621249430000|2021-05-17 11:03:50|82702.7|82652.7|82684.5|82659.5|82702.7|82663.9|82682.8|82644.9|41
1621249440000|2021-05-17 11:04:00|82684.8|82659.8|82700|82650|82700.7|82660.4|82684.2|82646.9|40
1621249450000|2021-05-17 11:04:10|82700.1|82650.1|82698.5|82648.5|82704.5|82667.5|82684.5|82645.6|46
1621249460000|2021-05-17 11:04:20|82699.1|82649.1|82707.3|82657.3|82707.5|82667.6|82687.4|82649.1|53
1621249470000|2021-05-17 11:04:30|82707.1|82657.1|82713|82663|82715.9|82675.9|82690.5|82655.7|60
1621249480000|2021-05-17 11:04:40|82713.2|82663.2|82698.8|82673.8|82713.2|82677.8|82698.2|82662.9|53
1621249490000|2021-05-17 11:04:50|82697.9|82672.9|82699.9|82674.9|82713.5|82675.6|82694.3|82659.6|56
1621249500000|2021-05-17 11:05:00|82700.3|82675.3|82705.1|82655.1|82709|82678.9|82693.2|82652.2|61
1621249510000|2021-05-17 11:05:10|82703.4|82653.4|82714.1|82664.1|82718|82668|82703.4|82653.4|62
1621249520000|2021-05-17 11:05:20|82714.8|82664.8|82716|82666|82716|82666|82712|82662|45
1621249530000|2021-05-17 11:05:30|82716.2|82666.2|82715.1|82665.1|82717.7|82680.7|82703.7|82665.1|42
1621249540000|2021-05-17 11:05:40|82713.7|82663.7|82722|82672|82725.1|82675.1|82712.4|82662.4|56
1621249550000|2021-05-17 11:05:50|82722.1|82672.1|82720.8|82670.8|82722.1|82672.1|82720.1|82670.1|35
1621249560000|2021-05-17 11:06:00|82720.9|82670.9|82724.3|82674.3|82724.6|82674.6|82718.5|82668.5|43
1621249570000|2021-05-17 11:06:10|82711.7|82686.7|82707.1|82682.1|82712.1|82687.1|82705.8|82680.8|42
1621249580000|2021-05-17 11:06:20|82706.1|82681.1|82713|82663|82713.4|82682.5|82701|82662.7|50
1621249590000|2021-05-17 11:06:30|82712.8|82662.8|82705.4|82680.4|82722.2|82685.6|82705|82662.8|40
1621249600000|2021-05-17 11:06:40|82705.6|82680.6|82710.9|82685.9|82711.4|82686.4|82703.8|82678.8|40
1621249610000|2021-05-17 11:06:50|82723.9|82673.9|82725.5|82675.5|82726.4|82676.4|82723.2|82673.2|29
1621249620000|2021-05-17 11:07:00|82725.9|82675.9|82728.9|82678.9|82730.3|82680.3|82725.7|82675.7|42
1621249630000|2021-05-17 11:07:10|82729|82679|82729.3|82679.3|82729.3|82679.3|82727.8|82677.8|22
1621249640000|2021-05-17 11:07:20|82728.8|82678.8|82731|82681|82733|82698.4|82719.1|82678.8|47
1621249650000|2021-05-17 11:07:30|82730.7|82680.7|82719.4|82669.4|82733.2|82688.8|82705.6|82668.6|44
1621249660000|2021-05-17 11:07:40|82719.3|82669.3|82700|82675|82719.7|82675.9|82698.8|82661.5|54
1621249670000|2021-05-17 11:07:50|82699.4|82674.4|82707.5|82682.5|82718.5|82683.1|82694.8|82655.2|43
1621249680000|2021-05-17 11:08:00|82706.7|82681.7|82700.5|82675.5|82716.2|82682.4|82698.1|82661.4|52
1621249690000|2021-05-17 11:08:10|82700.2|82675.2|82712.8|82687.8|82720.4|82687.8|82697.4|82664.6|60
1621249700000|2021-05-17 11:08:20|82712.7|82687.7|82711.9|82686.9|82712.8|82687.8|82710.8|82685.8|40
1621249710000|2021-05-17 11:08:30|82712.1|82687.1|82707.8|82682.8|82724.9|82687.1|82706|82670.9|38
1621249720000|2021-05-17 11:08:40|82707.5|82682.5|82705|82680|82708.4|82683.4|82701.4|82676.4|45
1621249730000|2021-05-17 11:08:50|82705.3|82680.3|82698.8|82673.8|82708.7|82683.7|82698.7|82673.7|53
1621249740000|2021-05-17 11:09:00|82698.9|82673.9|82706.6|82656.6|82709.1|82673.9|82694.3|82654.5|34
1621249750000|2021-05-17 11:09:10|82706.1|82656.1|82718.3|82668.3|82718.9|82668.9|82705.6|82655.6|38
1621249760000|2021-05-17 11:09:20|82719.1|82669.1|82713.1|82688.1|82726.2|82688.8|82711.2|82669.1|39
1621249770000|2021-05-17 11:09:30|82714.5|82689.5|82718.4|82693.4|82734.4|82696.3|82713.6|82680.4|53
1621249780000|2021-05-17 11:09:40|82718.9|82693.9|82718.3|82693.3|82719.1|82694.1|82716.8|82691.8|20
1621249790000|2021-05-17 11:09:50|82718.2|82693.2|82695|82670|82718.2|82693.2|82693.4|82663.1|43
1621249800000|2021-05-17 11:10:00|82695.3|82670.3|82685.3|82635.3|82706.2|82671.7|82684.5|82634.5|64
1621249810000|2021-05-17 11:10:10|82684.9|82634.9|82685.4|82635.4|82689|82646.7|82669.5|82631.7|63
1621249820000|2021-05-17 11:10:20|82685.9|82635.9|82689.4|82639.4|82690.9|82640.9|82685.6|82635.6|41
1621249830000|2021-05-17 11:10:30|82688.9|82638.9|82686.8|82636.8|82689.3|82639.3|82685.9|82635.9|42
1621249840000|2021-05-17 11:10:40|82686.9|82636.9|82700.2|82650.2|82702.2|82652.2|82686.9|82636.9|62
1621249850000|2021-05-17 11:10:50|82699.7|82649.7|82700.2|82650.2|82701.7|82651.7|82699.7|82649.7|29
1621249860000|2021-05-17 11:11:00|82700.3|82650.3|82703|82653|82703.4|82653.4|82700.2|82650.2|31
1621249870000|2021-05-17 11:11:10|82700.7|82650.7|82701.3|82651.3|82706.4|82656.4|82700.5|82650.5|41
1621249880000|2021-05-17 11:11:20|82701.7|82651.7|82702.2|82652.2|82704.9|82654.9|82700.8|82650.8|50
1621249890000|2021-05-17 11:11:30|82701.6|82651.6|82688|82663|82701.6|82663.4|82687.1|82649.8|24
1621249900000|2021-05-17 11:11:40|82687.8|82662.8|82687|82662|82689.6|82664.6|82687|82662|20
1621249910000|2021-05-17 11:11:50|82686.9|82661.9|82699.4|82649.4|82700.1|82664.7|82686.9|82648.9|31
1621249920000|2021-05-17 11:12:00|82699.5|82649.5|82688.6|82663.6|82701|82665.5|82688.2|82649.5|36
1621249930000|2021-05-17 11:12:10|82688.8|82663.8|82691.2|82666.2|82705.7|82669.2|82688.2|82650.2|29
1621249940000|2021-05-17 11:12:20|82691.5|82666.5|82701.2|82651.2|82701.2|82666.5|82687.7|82651.2|37
1621249950000|2021-05-17 11:12:30|82701.5|82651.5|82703.5|82653.5|82706.5|82669.6|82693.7|82650.9|41
1621249960000|2021-05-17 11:12:40|82703.6|82653.6|82704.1|82654.1|82704.2|82654.2|82703.2|82653.2|26
1621249970000|2021-05-17 11:12:50|82704.5|82654.5|82690|82665|82706.2|82665.8|82689.7|82652.4|33
1621249980000|2021-05-17 11:13:00|82689.9|82664.9|82684.9|82659.9|82690.5|82665.5|82684.9|82659.9|38
1621249990000|2021-05-17 11:13:10|82685|82660|82688.1|82663.1|82688.1|82663.1|82683.5|82658.5|46
1621250000000|2021-05-17 11:13:20|82688.2|82663.2|82689.8|82664.8|82690.6|82665.6|82685.1|82660.1|42
1621250010000|2021-05-17 11:13:30|82689.9|82664.9|82692|82667|82692.5|82667.5|82687.3|82662.3|34
1621250020000|2021-05-17 11:13:40|82692.7|82667.7|82692.9|82667.9|82694|82669|82690.9|82665.9|43
1621250030000|2021-05-17 11:13:50|82692.8|82667.8|82693.6|82668.6|82694.8|82669.8|82692.8|82667.8|27
1621250040000|2021-05-17 11:14:00|82693.5|82668.5|82700.6|82650.6|82701.7|82670|82688.3|82650.6|38
1621250050000|2021-05-17 11:14:10|82687|82662|82687.6|82662.6|82687.6|82662.6|82683.4|82658.4|39
1621250060000|2021-05-17 11:14:20|82687.4|82662.4|82686.6|82661.6|82688.8|82663.8|82686.6|82661.6|36
1621250070000|2021-05-17 11:14:30|82687.3|82662.3|82688.9|82663.9|82688.9|82663.9|82687.3|82662.3|17
1621250080000|2021-05-17 11:14:40|82688.8|82663.8|82683.5|82658.5|82688.8|82663.8|82683.5|82658.5|26
1621250090000|2021-05-17 11:14:50|82686.1|82661.1|82681.6|82656.6|82686.1|82661.1|82680.8|82655.8|26
1621250100000|2021-05-17 11:15:00|82680.7|82655.7|82681.6|82656.6|82682.4|82657.4|82678.9|82653.9|48
1621250110000|2021-05-17 11:15:10|82681.7|82656.7|82699|82649|82701.3|82663.2|82681.7|82648.8|38
1621250120000|2021-05-17 11:15:20|82699.1|82649.1|82702.1|82652.1|82702.2|82652.2|82699|82649|31
1621250130000|2021-05-17 11:15:30|82701.7|82651.7|82694.6|82669.6|82703.3|82670.6|82690.9|82651.7|46
1621250140000|2021-05-17 11:15:40|82694.5|82669.5|82712.6|82662.6|82712.6|82676.1|82694.3|82659.7|44
1621250150000|2021-05-17 11:15:50|82712.8|82662.8|82698.1|82673.1|82712.8|82674.6|82697.5|82661.8|29
1621250160000|2021-05-17 11:16:00|82698|82673|82699.1|82674.1|82699.5|82674.5|82697.8|82672.8|14
1621250170000|2021-05-17 11:16:10|82698.7|82673.7|82701.1|82676.1|82701.8|82676.8|82698.7|82673.7|26
1621250180000|2021-05-17 11:16:20|82701.3|82676.3|82703.5|82678.5|82703.6|82678.6|82700.9|82675.9|22
1621250190000|2021-05-17 11:16:30|82703.2|82678.2|82695|82670|82704|82679|82695|82670|47
1621250200000|2021-05-17 11:16:40|82694.4|82669.4|82694|82669|82696|82671|82693.5|82668.5|33
1621250210000|2021-05-17 11:16:50|82694.1|82669.1|82691.9|82666.9|82704.7|82669.9|82691.5|82653.4|31
1621250220000|2021-05-17 11:17:00|82692.2|82667.2|82695.9|82670.9|82696.5|82671.5|82692.2|82667.2|33
1621250230000|2021-05-17 11:17:10|82696|82671|82697.5|82672.5|82710.7|82673.7|82695.3|82655.1|46
1621250240000|2021-05-17 11:17:20|82697.6|82672.6|82715.4|82665.4|82715.4|82672.8|82697.2|82660.1|49
1621250250000|2021-05-17 11:17:30|82716.2|82666.2|82716.4|82666.4|82717.2|82667.2|82715.1|82665.1|30
1621250260000|2021-05-17 11:17:40|82716.6|82666.6|82715.9|82665.9|82720.1|82680.8|82704.1|82665.7|34
1621250270000|2021-05-17 11:17:50|82715.8|82665.8|82720.7|82670.7|82722.4|82672.4|82715.2|82665.2|47
1621250280000|2021-05-17 11:18:00|82708.8|82683.8|82715.3|82665.3|82718.5|82683.9|82707.5|82664.8|42
1621250290000|2021-05-17 11:18:10|82715.2|82665.2|82700|82675|82715.4|82675|82700|82662.4|21
1621250300000|2021-05-17 11:18:20|82700.3|82675.3|82701.3|82676.3|82702|82677|82700.1|82675.1|33
1621250310000|2021-05-17 11:18:30|82701.7|82676.7|82699.7|82674.7|82717.5|82680.1|82699.6|82660.6|51
1621250320000|2021-05-17 11:18:40|82699.8|82674.8|82700.4|82675.4|82701|82676|82698.4|82673.4|37
1621250330000|2021-05-17 11:18:50|82701|82676|82700.3|82675.3|82701.9|82676.9|82699.6|82674.6|34
1621250340000|2021-05-17 11:19:00|82700.2|82675.2|82702.6|82677.6|82704.1|82679.1|82698.5|82673.5|40
1621250350000|2021-05-17 11:19:10|82702.3|82677.3|82702|82677|82702.8|82677.8|82700.8|82675.8|20
1621250360000|2021-05-17 11:19:20|82702.8|82677.8|82699.7|82674.7|82703.4|82678.4|82699|82674|44
1621250370000|2021-05-17 11:19:30|82699.3|82674.3|82700.9|82675.9|82702.1|82677.1|82699.2|82674.2|37
1621250380000|2021-05-17 11:19:40|82700.5|82675.5|82697|82672|82701.8|82676.8|82696.7|82671.7|32
1621250390000|2021-05-17 11:19:50|82696.9|82671.9|82693.6|82668.6|82697.3|82672.3|82692.1|82667.1|44
1621250400000|2021-05-17 11:20:00|82708.9|82658.9|82712.9|82662.9|82716.3|82666.3|82708.9|82658.9|52
1621250410000|2021-05-17 11:20:10|82712.8|82662.8|82712.6|82662.6|82714.7|82664.7|82712.6|82662.6|27
1621250420000|2021-05-17 11:20:20|82712.9|82662.9|82712.7|82662.7|82713.3|82663.3|82709.6|82659.6|34
1621250430000|2021-05-17 11:20:30|82712.6|82662.6|82707.2|82657.2|82712.6|82662.6|82706.5|82656.5|40
1621250440000|2021-05-17 11:20:40|82707.6|82657.6|82713.8|82663.8|82713.8|82663.8|82707.4|82657.4|35
1621250450000|2021-05-17 11:20:50|82713.6|82663.6|82714.2|82664.2|82714.3|82664.3|82711.9|82661.9|34
1621250460000|2021-05-17 11:21:00|82714.1|82664.1|82715.3|82665.3|82715.3|82665.3|82713.8|82663.8|28
1621250470000|2021-05-17 11:21:10|82715.2|82665.2|82715.1|82665.1|82715.4|82665.4|82714.1|82664.1|20
1621250480000|2021-05-17 11:21:20|82715|82665|82717.8|82667.8|82717.8|82667.8|82714.5|82664.5|30
1621250490000|2021-05-17 11:21:30|82718.4|82668.4|82715.5|82665.5|82718.6|82668.6|82714.5|82664.5|45
1621250500000|2021-05-17 11:21:40|82715.9|82665.9|82717.5|82667.5|82717.7|82667.7|82714.4|82664.4|29
1621250510000|2021-05-17 11:21:50|82716.5|82666.5|82717.3|82667.3|82717.5|82667.5|82716.2|82666.2|28
1621250520000|2021-05-17 11:22:00|82717.7|82667.7|82715.7|82665.7|82718.1|82668.1|82714.9|82664.9|24
1621250530000|2021-05-17 11:22:10|82716.6|82666.6|82715.8|82665.8|82718.4|82668.4|82715.7|82665.7|37
1621250540000|2021-05-17 11:22:20|82715.5|82665.5|82713.3|82663.3|82718|82668|82707.8|82657.8|54
1621250550000|2021-05-17 11:22:30|82713.4|82663.4|82713.2|82663.2|82714.8|82664.8|82712.5|82662.5|39
1621250560000|2021-05-17 11:22:40|82713.3|82663.3|82715.3|82665.3|82716.7|82666.7|82713.1|82663.1|27
1621250570000|2021-05-17 11:22:50|82715.4|82665.4|82714.7|82664.7|82716.9|82666.9|82714.1|82664.1|35
1621250580000|2021-05-17 11:23:00|82714.6|82664.6|82712.5|82662.5|82714.6|82664.6|82712.5|82662.5|30
1621250590000|2021-05-17 11:23:10|82712.2|82662.2|82714.1|82664.1|82716|82666|82711.7|82661.7|43
1621250600000|2021-05-17 11:23:20|82713.7|82663.7|82715.3|82665.3|82715.3|82665.3|82713.7|82663.7|35
1621250610000|2021-05-17 11:23:30|82715.2|82665.2|82721.9|82671.9|82722|82672|82715.2|82665.2|45
1621250620000|2021-05-17 11:23:40|82722.1|82672.1|82729.7|82679.7|82729.8|82679.8|82721.5|82671.5|47
1621250630000|2021-05-17 11:23:50|82729.6|82679.6|82734.4|82684.4|82735.4|82685.4|82729.3|82679.3|49
1621250640000|2021-05-17 11:24:00|82733.9|82683.9|82725.2|82700.2|82739.6|82702.6|82723.8|82680|53
1621250650000|2021-05-17 11:24:10|82726.3|82701.3|82743.1|82693.1|82743.2|82702.7|82726.3|82690|51
1621250660000|2021-05-17 11:24:20|82742.8|82692.8|82736.2|82686.2|82743.1|82693.1|82735.5|82685.5|49
1621250670000|2021-05-17 11:24:30|82736.3|82686.3|82732.1|82682.1|82737.1|82687.1|82732.1|82682.1|32
1621250680000|2021-05-17 11:24:40|82732|82682|82731.6|82681.6|82734.3|82684.3|82731.2|82681.2|31
1621250690000|2021-05-17 11:24:50|82731.7|82681.7|82741.6|82691.6|82742.7|82692.7|82731|82681|40
1621250700000|2021-05-17 11:25:00|82741.8|82691.8|82747.9|82697.9|82749.8|82699.8|82741.8|82691.8|56
1621250710000|2021-05-17 11:25:10|82747.8|82697.8|82748.9|82698.9|82749.8|82699.8|82745.3|82695.3|52
1621250720000|2021-05-17 11:25:20|82750.4|82700.4|82758.7|82708.7|82761.6|82711.6|82750.4|82700.4|60
1621250730000|2021-05-17 11:25:30|82758.6|82708.6|82762.3|82712.3|82762.9|82712.9|82755.4|82705.4|52
1621250740000|2021-05-17 11:25:40|82762.2|82712.2|82766.1|82716.1|82768.1|82718.1|82762.2|82712.2|45
1621250750000|2021-05-17 11:25:50|82766.2|82716.2|82761|82711|82768.2|82718.2|82759.6|82709.6|54
1621250760000|2021-05-17 11:26:00|82760.6|82710.6|82757.5|82707.5|82761.1|82711.1|82757.3|82707.3|49
1621250770000|2021-05-17 11:26:10|82757.4|82707.4|82762.8|82712.8|82763|82713|82757.2|82707.2|56
1621250780000|2021-05-17 11:26:20|82762.6|82712.6|82761.7|82711.7|82763.8|82713.8|82761.4|82711.4|45
1621250790000|2021-05-17 11:26:30|82761.6|82711.6|82756.3|82706.3|82761.7|82711.7|82755.7|82705.7|41
1621250800000|2021-05-17 11:26:40|82755.9|82705.9|82756.3|82706.3|82756.7|82706.7|82755.3|82705.3|33
1621250810000|2021-05-17 11:26:50|82756.2|82706.2|82752.4|82702.4|82758.4|82708.4|82752.4|82702.4|37
1621250820000|2021-05-17 11:27:00|82753.4|82703.4|82755.6|82705.6|82757|82718.4|82739.7|82702.6|38
1621250830000|2021-05-17 11:27:10|82756.1|82706.1|82757.1|82707.1|82757.6|82707.6|82755.1|82705.1|35
1621250840000|2021-05-17 11:27:20|82756.9|82706.9|82758.5|82708.5|82758.5|82708.5|82755.1|82705.1|31
1621250850000|2021-05-17 11:27:30|82758.4|82708.4|82749.6|82724.6|82760.7|82724.6|82749.6|82704.8|37
1621250860000|2021-05-17 11:27:40|82750.6|82725.6|82762.2|82712.2|82764.2|82725.6|82748.8|82708.3|45
1621250870000|2021-05-17 11:27:50|82761.5|82711.5|82756.2|82706.2|82762.5|82712.5|82755.6|82705.6|38
1621250880000|2021-05-17 11:28:00|82756.1|82706.1|82758.7|82708.7|82759.1|82709.1|82755.5|82705.5|33
1621250890000|2021-05-17 11:28:10|82758.8|82708.8|82741.8|82716.8|82758.8|82717.5|82741.3|82704.4|31
1621250900000|2021-05-17 11:28:20|82743.9|82718.9|82757.7|82707.7|82758.1|82718.9|82742.7|82706.1|22
1621250910000|2021-05-17 11:28:30|82757.8|82707.8|82758.4|82708.4|82758.5|82708.5|82757.7|82707.7|18
1621250920000|2021-05-17 11:28:40|82758.3|82708.3|82757.2|82707.2|82761|82711|82756.7|82706.7|30
1621250930000|2021-05-17 11:28:50|82757|82707|82757.9|82707.9|82758.1|82708.1|82756.9|82706.9|30
1621250940000|2021-05-17 11:29:00|82757.8|82707.8|82758.2|82708.2|82760.3|82710.3|82757.5|82707.5|30
1621250950000|2021-05-17 11:29:10|82758.4|82708.4|82756|82706|82759.3|82709.3|82756|82706|20
1621250960000|2021-05-17 11:29:20|82755.2|82705.2|82754.5|82704.5|82755.8|82705.8|82752.9|82702.9|33
1621250970000|2021-05-17 11:29:30|82754.4|82704.4|82755.7|82705.7|82758|82708|82753.7|82703.7|42
1621250980000|2021-05-17 11:29:40|82755.4|82705.4|82758.7|82708.7|82759|82709|82755.1|82705.1|43
1621250990000|2021-05-17 11:29:50|82758.8|82708.8|82758.7|82708.7|82759.1|82709.1|82755.3|82705.3|42
1621251000000|2021-05-17 11:30:00|82759.3|82709.3|82740.2|82715.2|82759.3|82715.2|82739.6|82702.3|53
1621251010000|2021-05-17 11:30:10|82740.7|82715.7|82749.9|82699.9|82752|82716.2|82739.1|82698.7|41
1621251020000|2021-05-17 11:30:20|82750.2|82700.2|82752.7|82702.7|82753.6|82703.6|82749.8|82699.8|42
1621251030000|2021-05-17 11:30:30|82753.2|82703.2|82757.5|82707.5|82758.3|82708.3|82752.5|82702.5|62
1621251040000|2021-05-17 11:30:40|82757.6|82707.6|82757.5|82707.5|82761.2|82711.2|82756.2|82706.2|58
1621251050000|2021-05-17 11:30:50|82756.7|82706.7|82759.7|82709.7|82759.9|82709.9|82756.5|82706.5|40
1621251060000|2021-05-17 11:31:00|82761.3|82711.3|82765|82715|82765.7|82715.7|82761.3|82711.3|29
1621251070000|2021-05-17 11:31:10|82765.5|82715.5|82769.9|82719.9|82769.9|82719.9|82765.5|82715.5|42
1621251080000|2021-05-17 11:31:20|82770.1|82720.1|82774|82724|82774|82724|82769.4|82719.4|60
1621251090000|2021-05-17 11:31:30|82773.5|82723.5|82769.8|82719.8|82774.2|82735.5|82753.8|82717.2|60
1621251100000|2021-05-17 11:31:40|82769.6|82719.6|82769.8|82719.8|82771.2|82721.2|82767.4|82717.4|47
1621251110000|2021-05-17 11:31:50|82769.7|82719.7|82769.8|82719.8|82770.6|82720.6|82768.5|82718.5|31
1621251120000|2021-05-17 11:32:00|82769.5|82719.5|82758.8|82708.8|82769.7|82719.7|82757.7|82707.7|41
1621251130000|2021-05-17 11:32:10|82758.7|82708.7|82756.4|82706.4|82759|82709|82753.2|82703.2|43
1621251140000|2021-05-17 11:32:20|82756.3|82706.3|82754.1|82704.1|82757.2|82707.2|82754.1|82704.1|36
1621251150000|2021-05-17 11:32:30|82753.4|82703.4|82755.3|82705.3|82756.7|82706.7|82753.4|82703.4|26
1621251160000|2021-05-17 11:32:40|82755.6|82705.6|82753|82703|82756.7|82706.7|82752.9|82702.9|27
1621251170000|2021-05-17 11:32:50|82754.1|82704.1|82742.8|82717.8|82754.6|82717.9|82739.1|82701.7|35
1621251180000|2021-05-17 11:33:00|82742.7|82717.7|82757.6|82707.6|82758.1|82719|82742|82705.9|50
1621251190000|2021-05-17 11:33:10|82757.5|82707.5|82758.3|82708.3|82758.3|82708.3|82757.4|82707.4|15
1621251200000|2021-05-17 11:33:20|82758.4|82708.4|82758.8|82708.8|82758.8|82708.8|82755.9|82705.9|38
1621251210000|2021-05-17 11:33:30|82758.4|82708.4|82747.9|82722.9|82760.8|82724.4|82747.6|82708.4|37
1621251220000|2021-05-17 11:33:40|82747.6|82722.6|82758.7|82708.7|82758.7|82723.6|82745|82708.7|31
1621251230000|2021-05-17 11:33:50|82758.8|82708.8|82761.6|82711.6|82763.8|82713.8|82758.8|82708.8|45
1621251240000|2021-05-17 11:34:00|82761.9|82711.9|82761.6|82711.6|82763.3|82713.3|82760.8|82710.8|44
1621251250000|2021-05-17 11:34:10|82762.1|82712.1|82764|82714|82764.1|82714.1|82760.2|82710.2|43
1621251260000|2021-05-17 11:34:20|82763.6|82713.6|82763.5|82713.5|82764.6|82714.6|82762.5|82712.5|29
1621251270000|2021-05-17 11:34:30|82763|82713|82744.3|82719.3|82763|82720.1|82743.9|82706.4|43
1621251280000|2021-05-17 11:34:40|82744.4|82719.4|82757.4|82707.4|82759|82719.6|82744|82706.9|40
1621251290000|2021-05-17 11:34:50|82757.9|82707.9|82762|82712|82762.5|82712.5|82756.9|82706.9|48
1621251300000|2021-05-17 11:35:00|82761.9|82711.9|82757.7|82707.7|82764.5|82714.5|82757.7|82707.7|50
1621251310000|2021-05-17 11:35:10|82759.1|82709.1|82758.4|82708.4|82759.1|82709.1|82756.3|82706.3|44
1621251320000|2021-05-17 11:35:20|82758.1|82708.1|82761.4|82711.4|82762.8|82724.9|82749.9|82708.1|38
1621251330000|2021-05-17 11:35:30|82761.5|82711.5|82765.7|82715.7|82766.7|82716.7|82761.4|82711.4|61
1621251340000|2021-05-17 11:35:40|82765.8|82715.8|82764.4|82714.4|82766.5|82716.5|82764.4|82714.4|40
1621251350000|2021-05-17 11:35:50|82764.3|82714.3|82762.2|82712.2|82764.3|82714.3|82759.1|82709.1|48
1621251360000|2021-05-17 11:36:00|82762.3|82712.3|82768.5|82718.5|82768.5|82718.5|82762.2|82712.2|37
1621251370000|2021-05-17 11:36:10|82768.4|82718.4|82759.3|82709.3|82769|82728.7|82752.4|82709.3|62
1621251380000|2021-05-17 11:36:20|82759.9|82709.9|82759.8|82709.8|82761|82711|82758.5|82708.5|54
1621251390000|2021-05-17 11:36:30|82759.6|82709.6|82759.3|82709.3|82759.7|82709.7|82757.3|82707.3|37
1621251400000|2021-05-17 11:36:40|82758.9|82708.9|82758.1|82708.1|82759.9|82709.9|82757.9|82707.9|45
1621251410000|2021-05-17 11:36:50|82757.8|82707.8|82749.4|82724.4|82757.8|82724.4|82738.2|82707.7|56
1621251420000|2021-05-17 11:37:00|82749.5|82724.5|82743.4|82718.4|82753.3|82725.6|82741.7|82703.3|63
1621251430000|2021-05-17 11:37:10|82744.1|82719.1|82746|82721|82746|82721|82740.6|82715.6|44
1621251440000|2021-05-17 11:37:20|82745.9|82720.9|82758.3|82708.3|82758.5|82723.7|82744.9|82708.3|49
1621251450000|2021-05-17 11:37:30|82758|82708|82736.3|82686.3|82759.2|82714.8|82720.3|82679.1|45
1621251460000|2021-05-17 11:37:40|82736.7|82686.7|82739.5|82689.5|82739.5|82689.5|82736.7|82686.7|37
1621251470000|2021-05-17 11:37:50|82739.2|82689.2|82738.9|82688.9|82739.9|82689.9|82738.9|82688.9|19
1621251480000|2021-05-17 11:38:00|82739.6|82689.6|82728.8|82703.8|82740.8|82704.1|82728.5|82688.9|42
1621251490000|2021-05-17 11:38:10|82729.5|82704.5|82727.8|82702.8|82729.9|82704.9|82726.8|82701.8|32
1621251500000|2021-05-17 11:38:20|82727.6|82702.6|82727.3|82702.3|82727.7|82702.7|82727.1|82702.1|15
1621251510000|2021-05-17 11:38:30|82727.2|82702.2|82734.3|82709.3|82734.3|82709.3|82727|82702|32
1621251520000|2021-05-17 11:38:40|82733.6|82708.6|82735.1|82710.1|82735.8|82710.8|82733.5|82708.5|32
1621251530000|2021-05-17 11:38:50|82735.3|82710.3|82735.9|82710.9|82750.1|82711.2|82735.2|82697.2|33
1621251540000|2021-05-17 11:39:00|82736.5|82711.5|82726.6|82701.6|82736.5|82711.5|82725|82700|52
1621251550000|2021-05-17 11:39:10|82726.5|82701.5|82728.4|82703.4|82728.8|82703.8|82726.2|82701.2|31
1621251560000|2021-05-17 11:39:20|82727.9|82702.9|82727|82702|82729.6|82704.6|82726.5|82701.5|39
1621251570000|2021-05-17 11:39:30|82727.1|82702.1|82728.1|82703.1|82728.3|82703.3|82726.4|82701.4|37
1621251580000|2021-05-17 11:39:40|82727.5|82702.5|82727.5|82702.5|82729.8|82704.8|82727|82702|22
1621251590000|2021-05-17 11:39:50|82727.4|82702.4|82726.3|82701.3|82728.8|82703.8|82726.2|82701.2|36
1621251600000|2021-05-17 11:40:00|82726.4|82701.4|82724.2|82699.2|82726.4|82701.4|82723.7|82698.7|30
1621251610000|2021-05-17 11:40:10|82724.4|82699.4|82727.5|82702.5|82727.5|82702.5|82723.9|82698.9|33
1621251620000|2021-05-17 11:40:20|82729.4|82704.4|82732.7|82707.7|82745.5|82707.9|82729.4|82692|53
1621251630000|2021-05-17 11:40:30|82733.2|82708.2|82728.5|82703.5|82733.7|82708.7|82727.5|82702.5|50
1621251640000|2021-05-17 11:40:40|82728.6|82703.6|82732|82707|82733.1|82708.1|82728.3|82703.3|55
1621251650000|2021-05-17 11:40:50|82732.5|82707.5|82731.2|82706.2|82733.4|82708.4|82729.1|82704.1|48
1621251660000|2021-05-17 11:41:00|82732.6|82707.6|82738.7|82713.7|82740.4|82715.4|82731.9|82706.9|59
1621251670000|2021-05-17 11:41:10|82738.6|82713.6|82741.3|82716.3|82743.7|82718.7|82737.8|82712.8|57
1621251680000|2021-05-17 11:41:20|82741.1|82716.1|82740.6|82715.6|82748.4|82723.4|82740.6|82715.6|59
1621251690000|2021-05-17 11:41:30|82740.5|82715.5|82743.6|82718.6|82744.6|82719.6|82736.2|82711.2|63
1621251700000|2021-05-17 11:41:40|82744|82719|82761.6|82711.6|82761.9|82724.4|82743.6|82711|53
1621251710000|2021-05-17 11:41:50|82761.5|82711.5|82754.9|82729.9|82761.8|82729.9|82748.4|82710.8|28
1621251720000|2021-05-17 11:42:00|82754.5|82729.5|82733.8|82708.8|82757.5|82730.1|82733.8|82695.3|59
1621251730000|2021-05-17 11:42:10|82733.7|82708.7|82735.2|82710.2|82735.2|82710.2|82732.9|82707.9|38
1621251740000|2021-05-17 11:42:20|82735|82710|82743.1|82718.1|82743.1|82718.1|82735|82710|46
1621251750000|2021-05-17 11:42:30|82742.7|82717.7|82750.9|82725.9|82750.9|82725.9|82742.6|82717.6|51
1621251760000|2021-05-17 11:42:40|82751.1|82726.1|82749.6|82724.6|82751.8|82726.8|82749.6|82724.6|26
1621251770000|2021-05-17 11:42:50|82749.4|82724.4|82748.6|82723.6|82751|82726|82748|82723|28
1621251780000|2021-05-17 11:43:00|82748.5|82723.5|82749.8|82724.8|82750.4|82725.4|82747.9|82722.9|31
1621251790000|2021-05-17 11:43:10|82749.5|82724.5|82755.7|82730.7|82768.9|82731.4|82749.5|82716.5|31
1621251800000|2021-05-17 11:43:20|82755.8|82730.8|82756.8|82731.8|82756.8|82731.8|82754.4|82729.4|35
1621251810000|2021-05-17 11:43:30|82756.9|82731.9|82760.1|82735.1|82761.5|82736.5|82756.7|82731.7|21
1621251820000|2021-05-17 11:43:40|82760|82735|82762.6|82737.6|82764.9|82739.9|82759.9|82734.9|47
1621251830000|2021-05-17 11:43:50|82762.7|82737.7|82757.5|82732.5|82763.1|82738.1|82755.2|82730.2|39
1621251840000|2021-05-17 11:44:00|82756.2|82731.2|82776.5|82726.5|82776.7|82739.5|82756.2|82725.9|47
1621251850000|2021-05-17 11:44:10|82764.7|82739.7|82765.4|82740.4|82778.2|82740.8|82764.7|82726.3|38
1621251860000|2021-05-17 11:44:20|82765.5|82740.5|82767.2|82742.2|82767.5|82742.5|82765.1|82740.1|39
1621251870000|2021-05-17 11:44:30|82767.4|82742.4|82775.9|82725.9|82776.6|82742.8|82763.7|82725.8|26
1621251880000|2021-05-17 11:44:40|82777.1|82727.1|82777.8|82727.8|82777.8|82741.1|82763.6|82725.8|35
1621251890000|2021-05-17 11:44:50|82777.7|82727.7|82755.6|82730.6|82777.7|82738.6|82753.1|82727.1|60
1621251900000|2021-05-17 11:45:00|82755.7|82730.7|82760.2|82735.2|82763.1|82738.1|82754.2|82729.2|67
1621251910000|2021-05-17 11:45:10|82762.1|82737.1|82764.1|82739.1|82765.6|82740.6|82761.9|82736.9|53
1621251920000|2021-05-17 11:45:20|82764.2|82739.2|82766.3|82741.3|82768.1|82743.1|82762.9|82737.9|54
1621251930000|2021-05-17 11:45:30|82766.6|82741.6|82770.9|82745.9|82770.9|82745.9|82765.3|82740.3|44
1621251940000|2021-05-17 11:45:40|82770.7|82745.7|82771.5|82746.5|82771.8|82746.8|82769.7|82744.7|37
1621251950000|2021-05-17 11:45:50|82771.6|82746.6|82764.8|82739.8|82778.9|82749.4|82764.2|82728.2|45
1621251960000|2021-05-17 11:46:00|82765.8|82740.8|82764.2|82739.2|82767|82742|82764.2|82739.2|31
1621251970000|2021-05-17 11:46:10|82764|82739|82775.2|82750.2|82785.7|82750.6|82764|82734.4|50
1621251980000|2021-05-17 11:46:20|82775|82750|82776.3|82751.3|82777|82752|82774.3|82749.3|37
1621251990000|2021-05-17 11:46:30|82776.1|82751.1|82772.5|82747.5|82776.1|82751.1|82772|82747|39
1621252000000|2021-05-17 11:46:40|82772.2|82747.2|82774.4|82749.4|82775.5|82750.5|82772.2|82747.2|39
1621252010000|2021-05-17 11:46:50|82774.6|82749.6|82771.4|82746.4|82774.9|82749.9|82770.6|82745.6|31
1621252020000|2021-05-17 11:47:00|82770.9|82745.9|82770.3|82745.3|82784.9|82759.9|82770.3|82745.3|64
1621252030000|2021-05-17 11:47:10|82771.2|82746.2|82772.3|82747.3|82773.2|82748.2|82769.6|82744.6|54
1621252040000|2021-05-17 11:47:20|82772.8|82747.8|82770.7|82745.7|82774.3|82749.3|82770.1|82745.1|54
1621252050000|2021-05-17 11:47:30|82770|82745|82761.1|82736.1|82771|82746|82760.7|82735.7|50
1621252060000|2021-05-17 11:47:40|82761|82736|82747.3|82722.3|82761.5|82736.5|82746.5|82721.5|63
1621252070000|2021-05-17 11:47:50|82744.8|82719.8|82748.3|82723.3|82756.1|82724.1|82743.3|82705|61
1621252080000|2021-05-17 11:48:00|82748|82723|82742.5|82717.5|82749.6|82724.6|82742.5|82717.5|54
1621252090000|2021-05-17 11:48:10|82742.8|82717.8|82743|82718|82744|82719|82742.2|82717.2|31
1621252100000|2021-05-17 11:48:20|82742.9|82717.9|82757.5|82707.5|82760.2|82723.6|82742.8|82706.5|42
1621252110000|2021-05-17 11:48:30|82757.3|82707.3|82746.2|82721.2|82758.8|82721.9|82744|82707.3|46
1621252120000|2021-05-17 11:48:40|82746.5|82721.5|82747.4|82722.4|82750.1|82725.1|82744.9|82719.9|54
1621252130000|2021-05-17 11:48:50|82750.4|82725.4|82750.7|82725.7|82763.7|82726.5|82748.9|82713.7|44
1621252140000|2021-05-17 11:49:00|82750.1|82725.1|82749.1|82724.1|82751.1|82726.1|82748|82723|55
1621252150000|2021-05-17 11:49:10|82749|82724|82750.6|82725.6|82750.8|82725.8|82748.8|82723.8|43
1621252160000|2021-05-17 11:49:20|82751.6|82726.6|82755|82730|82764.7|82730.4|82751.6|82714.7|46
1621252170000|2021-05-17 11:49:30|82754.4|82729.4|82756.6|82731.6|82756.9|82731.9|82753.2|82728.2|39
1621252180000|2021-05-17 11:49:40|82756.7|82731.7|82762.9|82737.9|82762.9|82737.9|82755.9|82730.9|48
1621252190000|2021-05-17 11:49:50|82762.1|82737.1|82762.6|82737.6|82768.7|82743.7|82760.2|82735.2|60
1621252200000|2021-05-17 11:50:00|82763|82738|82765.2|82740.2|82769.9|82744.9|82761.1|82736.1|58
1621252210000|2021-05-17 11:50:10|82764.8|82739.8|82759.5|82734.5|82767.2|82742.2|82759.5|82734.5|55
1621252220000|2021-05-17 11:50:20|82759.7|82734.7|82757.8|82732.8|82764|82739|82757.8|82732.8|56
1621252230000|2021-05-17 11:50:30|82760.6|82735.6|82758.9|82733.9|82760.6|82735.6|82758.3|82733.3|42
1621252240000|2021-05-17 11:50:40|82759.1|82734.1|82757.9|82732.9|82759.1|82734.1|82757.6|82732.6|25
1621252250000|2021-05-17 11:50:50|82758|82733|82758.5|82733.5|82760.7|82735.7|82757.7|82732.7|19
1621252260000|2021-05-17 11:51:00|82757.9|82732.9|82769.8|82744.8|82782.1|82745.8|82757.9|82732.1|53
1621252270000|2021-05-17 11:51:10|82769.4|82744.4|82773.6|82748.6|82776.4|82751.4|82769.1|82744.1|47
1621252280000|2021-05-17 11:51:20|82773.7|82748.7|82781.3|82756.3|82781.3|82756.3|82773.7|82748.7|59
1621252290000|2021-05-17 11:51:30|82780.9|82755.9|82785.8|82760.8|82786.1|82761.1|82780|82755|55
1621252300000|2021-05-17 11:51:40|82785.5|82760.5|82784.4|82759.4|82785.8|82760.8|82782.6|82757.6|40
1621252310000|2021-05-17 11:51:50|82784.5|82759.5|82790.3|82765.3|82792.3|82767.3|82784|82759|60
1621252320000|2021-05-17 11:52:00|82790|82765|82784.8|82759.8|82792.9|82767.9|82784.4|82759.4|57
1621252330000|2021-05-17 11:52:10|82786|82761|82788.4|82763.4|82791|82766|82782|82757|62
1621252340000|2021-05-17 11:52:20|82789.7|82764.7|82800.1|82775.1|82803.3|82778.3|82789.4|82764.4|61
1621252350000|2021-05-17 11:52:30|82799.7|82774.7|82801.4|82776.4|82803.7|82778.7|82799.3|82774.3|53
1621252360000|2021-05-17 11:52:40|82801.6|82776.6|82819.4|82794.4|82819.9|82794.9|82800.9|82775.9|66
1621252370000|2021-05-17 11:52:50|82819.7|82794.7|82808.9|82783.9|82820|82795|82808.9|82783.9|61
1621252380000|2021-05-17 11:53:00|82808.8|82783.8|82813.5|82788.5|82814.2|82789.2|82808.4|82783.4|60
1621252390000|2021-05-17 11:53:10|82813|82788|82809.3|82784.3|82813|82788|82809.2|82784.2|53
1621252400000|2021-05-17 11:53:20|82810|82785|82811.7|82786.7|82813.6|82788.6|82810|82785|54
1621252410000|2021-05-17 11:53:30|82810.7|82785.7|82815.4|82790.4|82816.2|82791.2|82808|82783|46
1621252420000|2021-05-17 11:53:40|82815.9|82790.9|82809.8|82784.8|82819.1|82794.1|82809|82784|69
1621252430000|2021-05-17 11:53:50|82809.2|82784.2|82808.6|82783.6|82813.9|82788.9|82807.7|82782.7|61
1621252440000|2021-05-17 11:54:00|82808|82783|82801.2|82776.2|82808.1|82783.1|82799.3|82774.3|44
1621252450000|2021-05-17 11:54:10|82801.5|82776.5|82809.6|82784.6|82809.6|82784.6|82800.8|82775.8|45
1621252460000|2021-05-17 11:54:20|82810.8|82785.8|82810.3|82785.3|82811.7|82786.7|82808.9|82783.9|59
1621252470000|2021-05-17 11:54:30|82810.4|82785.4|82811|82786|82811.5|82786.5|82804.7|82779.7|47
1621252480000|2021-05-17 11:54:40|82811.7|82786.7|82820|82795|82835.7|82797.9|82811.4|82783.9|56
1621252490000|2021-05-17 11:54:50|82819.8|82794.8|82824.6|82799.6|82825.4|82800.4|82819.8|82794.8|44
1621252500000|2021-05-17 11:55:00|82824.5|82799.5|82835.8|82810.8|82837.9|82812.9|82823.7|82798.7|63
1621252510000|2021-05-17 11:55:10|82835.3|82810.3|82837.3|82812.3|82838.2|82813.2|82834.8|82809.8|40
1621252520000|2021-05-17 11:55:20|82838.3|82813.3|82829.6|82804.6|82838.3|82813.3|82827.8|82802.8|55
1621252530000|2021-05-17 11:55:30|82829.7|82804.7|82819.4|82794.4|82830.8|82805.8|82819.4|82794.4|52
1621252540000|2021-05-17 11:55:40|82819.5|82794.5|82830.6|82805.6|82838.4|82805.6|82819.3|82786.3|44
1621252550000|2021-05-17 11:55:50|82831.2|82806.2|82834.7|82809.7|82838.1|82813.1|82831.2|82806.2|56
1621252560000|2021-05-17 11:56:00|82834.9|82809.9|82835.6|82810.6|82835.8|82810.8|82832.3|82807.3|41
1621252570000|2021-05-17 11:56:10|82835.5|82810.5|82838.2|82813.2|82841.2|82816.2|82835.5|82810.5|52
1621252580000|2021-05-17 11:56:20|82839.6|82814.6|82856.7|82831.7|82873|82832.1|82838.6|82812|53
1621252590000|2021-05-17 11:56:30|82855.9|82830.9|82853.8|82828.8|82856.8|82831.8|82853.8|82828.8|48
1621252600000|2021-05-17 11:56:40|82854.8|82829.8|82861.5|82836.5|82866.1|82841.1|82854.8|82829.8|61
1621252610000|2021-05-17 11:56:50|82862.4|82837.4|82848.9|82823.9|82862.4|82837.4|82847.3|82822.3|53
1621252620000|2021-05-17 11:57:00|82847.2|82822.2|82845.3|82820.3|82849.2|82824.2|82844.2|82819.2|46
1621252630000|2021-05-17 11:57:10|82847.5|82822.5|82845.5|82820.5|82853.4|82828.4|82844.8|82819.8|56
1621252640000|2021-05-17 11:57:20|82845.6|82820.6|82848.6|82823.6|82853|82828|82844.8|82819.8|61
1621252650000|2021-05-17 11:57:30|82848.4|82823.4|82849.1|82824.1|82851.9|82826.9|82848.4|82823.4|53
1621252660000|2021-05-17 11:57:40|82848.9|82823.9|82862.4|82837.4|82862.4|82837.4|82848.9|82823.9|62
1621252670000|2021-05-17 11:57:50|82862.7|82837.7|82869.7|82844.7|82869.7|82844.7|82861.7|82836.7|69
1621252680000|2021-05-17 11:58:00|82867.2|82842.2|82874.1|82849.1|82879.5|82854.5|82865.7|82840.7|69
1621252690000|2021-05-17 11:58:10|82872.3|82847.3|82868.9|82843.9|82876.7|82851.7|82868.9|82843.9|62
1621252700000|2021-05-17 11:58:20|82869.4|82844.4|82868.1|82843.1|82880.1|82845.4|82862.9|82830.1|53
1621252710000|2021-05-17 11:58:30|82868.4|82843.4|82866.8|82841.8|82872.1|82847.1|82863.9|82838.9|63
1621252720000|2021-05-17 11:58:40|82866.7|82841.7|82859.3|82834.3|82867.7|82842.7|82858.8|82833.8|38
1621252730000|2021-05-17 11:58:50|82858.6|82833.6|82857.4|82832.4|82861.8|82836.8|82856.9|82831.9|55
1621252740000|2021-05-17 11:59:00|82856.9|82831.9|82856.8|82831.8|82859.5|82834.5|82855.6|82830.6|61
1621252750000|2021-05-17 11:59:10|82857.2|82832.2|82861.2|82836.2|82874.8|82836.2|82853.3|82822.6|55
1621252760000|2021-05-17 11:59:20|82859.2|82834.2|82859.3|82834.3|82862.2|82837.2|82854.9|82829.9|60
1621252770000|2021-05-17 11:59:30|82862.4|82837.4|82860|82835|82865.6|82840.6|82859.5|82834.5|58
1621252780000|2021-05-17 11:59:40|82859.8|82834.8|82865.4|82840.4|82883|82841.7|82859|82830.3|58
1621252790000|2021-05-17 11:59:50|82866.1|82841.1|82859.6|82834.6|82866.1|82841.1|82855.2|82830.2|62
1621252800000|2021-05-17 12:00:00|82860.9|82835.9|82847.1|82822.1|82861|82836|82845.1|82820.1|62
1621252810000|2021-05-17 12:00:10|82847.2|82822.2|82846|82821|82848.7|82823.7|82842.3|82817.3|59
1621252820000|2021-05-17 12:00:20|82846.3|82821.3|82839.6|82814.6|82847.2|82822.2|82839.6|82814.6|41
1621252830000|2021-05-17 12:00:30|82838.7|82813.7|82854.5|82829.5|82855|82830|82838.7|82813.7|62
1621252840000|2021-05-17 12:00:40|82855.2|82830.2|82859.6|82834.6|82861.2|82836.2|82855.2|82830.2|62
1621252850000|2021-05-17 12:00:50|82859.1|82834.1|82850.9|82825.9|82859.7|82834.7|82848.6|82823.6|56
1621252860000|2021-05-17 12:01:00|82852.2|82827.2|82845.6|82820.6|82856|82831|82844.2|82819.2|70
1621252870000|2021-05-17 12:01:10|82845.7|82820.7|82851|82826|82852.3|82827.3|82845.1|82820.1|57
1621252880000|2021-05-17 12:01:20|82850.6|82825.6|82849.9|82824.9|82851.6|82826.6|82849.3|82824.3|35
1621252890000|2021-05-17 12:01:30|82850.9|82825.9|82851.6|82826.6|82853.4|82828.4|82850.6|82825.6|62
1621252900000|2021-05-17 12:01:40|82850.9|82825.9|82840.1|82815.1|82851.2|82826.2|82839.9|82814.9|57
1621252910000|2021-05-17 12:01:50|82840|82815|82863.9|82813.9|82864.1|82821.4|82831.2|82806.2|53
1621252920000|2021-05-17 12:02:00|82864.8|82814.8|82850.1|82825.1|82865.2|82828.6|82843.5|82804|68
1621252930000|2021-05-17 12:02:10|82850.4|82825.4|82854.3|82829.3|82857.2|82832.2|82849.8|82824.8|42
1621252940000|2021-05-17 12:02:20|82853.5|82828.5|82833.9|82808.9|82853.5|82828.5|82826.1|82791.8|73
1621252950000|2021-05-17 12:02:30|82833.5|82808.5|82833.3|82808.3|82847.2|82810.4|82831.7|82796.2|41
1621252960000|2021-05-17 12:02:40|82832.9|82807.9|82831.4|82806.4|82833.5|82808.5|82829.3|82804.3|48
1621252970000|2021-05-17 12:02:50|82831.6|82806.6|82836.3|82811.3|82849|82811.5|82831.4|82797.5|39
1621252980000|2021-05-17 12:03:00|82835.9|82810.9|82829|82804|82835.9|82810.9|82827.7|82802.7|47
1621252990000|2021-05-17 12:03:10|82828.9|82803.9|82822.8|82797.8|82837.1|82804|82821.7|82784.4|44
1621253000000|2021-05-17 12:03:20|82822.7|82797.7|82827.1|82802.1|82836.8|82802.1|82811.8|82775.4|65
1621253010000|2021-05-17 12:03:30|82831.2|82806.2|82832.7|82807.7|82847.3|82809.5|82829.5|82795.3|56
1621253020000|2021-05-17 12:03:40|82833|82808|82827.6|82802.6|82833.3|82808.3|82824.3|82799.3|49
1621253030000|2021-05-17 12:03:50|82827.5|82802.5|82819.1|82794.1|82836.3|82803.1|82817.2|82785.8|46
1621253040000|2021-05-17 12:04:00|82819.8|82794.8|82821.9|82796.9|82821.9|82796.9|82818.2|82793.2|46
1621253050000|2021-05-17 12:04:10|82822|82797|82821.3|82796.3|82826.6|82801.6|82818.8|82793.8|48
1621253060000|2021-05-17 12:04:20|82821.4|82796.4|82829|82804|82850.4|82812.7|82820.6|82791.3|68
1621253070000|2021-05-17 12:04:30|82829.2|82804.2|82833.1|82808.1|82852.5|82814.9|82827.2|82799.4|58
1621253080000|2021-05-17 12:04:40|82834.2|82809.2|82810.7|82785.7|82834.2|82809.2|82810.3|82773.8|67
1621253090000|2021-05-17 12:04:50|82810.4|82785.4|82844.5|82819.5|82856.7|82820.1|82810.4|82782|58
1621253100000|2021-05-17 12:05:00|82844.4|82819.4|82843.9|82818.9|82869.3|82829.3|82843.4|82811.4|58
1621253110000|2021-05-17 12:05:10|82844.4|82819.4|82839.2|82814.2|82844.6|82819.6|82838.1|82813.1|37
1621253120000|2021-05-17 12:05:20|82839.3|82814.3|82839.9|82814.9|82840.7|82815.7|82838.6|82813.6|35
1621253130000|2021-05-17 12:05:30|82839.8|82814.8|82841.4|82816.4|82844.6|82819.6|82839.7|82814.7|50
1621253140000|2021-05-17 12:05:40|82841.8|82816.8|82851.6|82826.6|82851.8|82826.8|82841.1|82816.1|42
1621253150000|2021-05-17 12:05:50|82851.2|82826.2|82839.1|82814.1|82851.2|82826.2|82838.5|82813.5|54
1621253160000|2021-05-17 12:06:00|82839.2|82814.2|82835.3|82810.3|82841.2|82816.2|82835.2|82810.2|53
1621253170000|2021-05-17 12:06:10|82835.4|82810.4|82832.7|82807.7|82837.5|82812.5|82829.2|82804.2|50
1621253180000|2021-05-17 12:06:20|82832.3|82807.3|82847.2|82822.2|82860.2|82823|82832.3|82807.3|57
1621253190000|2021-05-17 12:06:30|82847.1|82822.1|82853|82828|82854.1|82829.1|82841.7|82816.7|57
1621253200000|2021-05-17 12:06:40|82853.5|82828.5|82837.8|82812.8|82875.8|82831.5|82837.3|82812.3|62
1621253210000|2021-05-17 12:06:50|82837.9|82812.9|82844.1|82819.1|82855.7|82820.5|82835.4|82804.5|59
1621253220000|2021-05-17 12:07:00|82844.7|82819.7|82857.1|82832.1|82865.5|82832.1|82844.7|82812.6|52
1621253230000|2021-05-17 12:07:10|82860.1|82835.1|82845.1|82820.1|82860.1|82835.1|82844.9|82819.9|57
1621253240000|2021-05-17 12:07:20|82845|82820|82847|82822|82847.9|82822.9|82841.1|82816.1|41
1621253250000|2021-05-17 12:07:30|82847.1|82822.1|82837.9|82812.9|82875|82835.2|82836|82802.1|59
1621253260000|2021-05-17 12:07:40|82837.4|82812.4|82839.3|82814.3|82840|82815|82835.6|82810.6|58
1621253270000|2021-05-17 12:07:50|82839.1|82814.1|82846.1|82796.1|82854|82816.4|82832|82796.1|63
1621253280000|2021-05-17 12:08:00|82840.5|82790.5|82846.2|82821.2|82869.3|82830.6|82828|82790.1|71
1621253290000|2021-05-17 12:08:10|82847.1|82822.1|82844.4|82819.4|82862.3|82827.1|82843.8|82806.9|57
1621253300000|2021-05-17 12:08:20|82844.2|82819.2|82864.7|82814.7|82865.2|82823.2|82842.6|82808.3|60
1621253310000|2021-05-17 12:08:30|82864.2|82814.2|82867|82842|82882|82843.9|82854.3|82814.2|61
1621253320000|2021-05-17 12:08:40|82867.3|82842.3|82865.3|82840.3|82867.6|82842.6|82865.3|82840.3|40
1621253330000|2021-05-17 12:08:50|82864.9|82839.9|82867.7|82842.7|82867.7|82842.7|82864.7|82839.7|19
1621253340000|2021-05-17 12:09:00|82867.8|82842.8|82863.6|82838.6|82867.8|82842.8|82860.4|82835.4|52
1621253350000|2021-05-17 12:09:10|82863.3|82838.3|82859.7|82834.7|82878.4|82843.6|82859.7|82822|55
1621253360000|2021-05-17 12:09:20|82860|82835|82858.6|82833.6|82860|82835|82855.8|82830.8|49
1621253370000|2021-05-17 12:09:30|82859.4|82834.4|82861|82836|82869.6|82844.6|82857.4|82832.4|60
1621253380000|2021-05-17 12:09:40|82861.6|82836.6|82863.6|82838.6|82866.2|82841.2|82857|82832|56
1621253390000|2021-05-17 12:09:50|82864|82839|82860|82835|82864.7|82839.7|82857.7|82832.7|49
1621253400000|2021-05-17 12:10:00|82860.2|82835.2|82860.4|82835.4|82861.4|82836.4|82858.4|82833.4|38
1621253410000|2021-05-17 12:10:10|82860.5|82835.5|82859.5|82834.5|82861.1|82836.1|82859.3|82834.3|25
1621253420000|2021-05-17 12:10:20|82858.4|82833.4|82859.7|82834.7|82861.4|82836.4|82858.4|82833.4|38
1621253430000|2021-05-17 12:10:30|82860.8|82835.8|82876.5|82851.5|82891.2|82854.9|82860.8|82835.8|36
1621253440000|2021-05-17 12:10:40|82876.8|82851.8|82884.6|82859.6|82896.9|82859.6|82876.8|82846.2|49
1621253450000|2021-05-17 12:10:50|82884.7|82859.7|82891.3|82866.3|82892.7|82867.7|82884.7|82859.7|41
1621253460000|2021-05-17 12:11:00|82890.9|82865.9|82869.5|82844.5|82891|82866|82868.8|82831.7|48
1621253470000|2021-05-17 12:11:10|82869.6|82844.6|82877.8|82852.8|82883.1|82858.1|82868.7|82843.7|57
1621253480000|2021-05-17 12:11:20|82876.1|82851.1|82896.7|82846.7|82903.2|82853.2|82867.1|82842.1|61
1621253490000|2021-05-17 12:11:30|82896.4|82846.4|82875.5|82850.5|82896.8|82856.1|82875.3|82845.3|54
1621253500000|2021-05-17 12:11:40|82875.2|82850.2|82876.8|82851.8|82879.6|82854.6|82873.2|82848.2|41
1621253510000|2021-05-17 12:11:50|82876.7|82851.7|82869.3|82844.3|82885.4|82853.3|82867.8|82834.2|54
1621253520000|2021-05-17 12:12:00|82869.2|82844.2|82878.1|82853.1|82878.9|82853.9|82869.2|82844.2|54
1621253530000|2021-05-17 12:12:10|82877.9|82852.9|82881.3|82856.3|82882.1|82857.1|82877.8|82852.8|49
1621253540000|2021-05-17 12:12:20|82881.4|82856.4|82891.8|82866.8|82891.9|82866.9|82880.3|82855.3|47
1621253550000|2021-05-17 12:12:30|82891.3|82866.3|82891|82866|82894.1|82869.1|82889.9|82864.9|50
1621253560000|2021-05-17 12:12:40|82891.3|82866.3|82898.3|82848.3|82900.2|82868.3|82886.8|82848.3|53
1621253570000|2021-05-17 12:12:50|82897.6|82847.6|82887.4|82862.4|82897.6|82864.1|82884.4|82846.8|50
1621253580000|2021-05-17 12:13:00|82887.2|82862.2|82895.9|82870.9|82910.5|82870.9|82887.2|82858.8|40
1621253590000|2021-05-17 12:13:10|82896.7|82871.7|82897.2|82872.2|82897.2|82872.2|82890.8|82865.8|59
1621253600000|2021-05-17 12:13:20|82897.8|82872.8|82889|82864|82898.3|82873.3|82888.3|82863.3|47
1621253610000|2021-05-17 12:13:30|82889.6|82864.6|82896.2|82871.2|82905.6|82871.2|82888|82854.2|57
1621253620000|2021-05-17 12:13:40|82896|82871|82900.6|82875.6|82902.2|82877.2|82891.8|82866.8|70
1621253630000|2021-05-17 12:13:50|82901.1|82876.1|82903.9|82878.9|82907|82882|82900.8|82875.8|53
1621253640000|2021-05-17 12:14:00|82903.7|82878.7|82904.1|82879.1|82904.8|82879.8|82902.8|82877.8|23
1621253650000|2021-05-17 12:14:10|82903.8|82878.8|82901.5|82876.5|82904.1|82879.1|82901.5|82876.5|33
1621253660000|2021-05-17 12:14:20|82901.4|82876.4|82900.2|82875.2|82904.7|82879.7|82898.8|82873.8|47
1621253670000|2021-05-17 12:14:30|82900.8|82875.8|82910.5|82885.5|82921.1|82885.9|82899.6|82869.7|57
1621253680000|2021-05-17 12:14:40|82910.7|82885.7|82910|82885|82911.4|82886.4|82907.5|82882.5|52
1621253690000|2021-05-17 12:14:50|82910.2|82885.2|82923.3|82873.3|82923.3|82886.1|82908.5|82872.4|46
1621253700000|2021-05-17 12:15:00|82923|82873|82908.5|82883.5|82924.5|82884.4|82908.3|82870.6|54
1621253710000|2021-05-17 12:15:10|82909|82884|82912.2|82887.2|82912.8|82887.8|82909|82884|60
1621253720000|2021-05-17 12:15:20|82914.5|82889.5|82918.8|82893.8|82932.7|82895|82912.1|82882.5|54
1621253730000|2021-05-17 12:15:30|82919.6|82894.6|82919.3|82894.3|82937.5|82901.1|82917.5|82882|56
1621253740000|2021-05-17 12:15:40|82920|82895|82917.8|82892.8|82937.2|82900.2|82917.8|82887.2|51
1621253750000|2021-05-17 12:15:50|82920.5|82895.5|82928.1|82903.1|82928.7|82903.7|82919|82894|64
1621253760000|2021-05-17 12:16:00|82927.7|82902.7|82928.5|82903.5|82930.6|82905.6|82927.2|82902.2|57
1621253770000|2021-05-17 12:16:10|82928.2|82903.2|82927.7|82902.7|82930|82905|82927.4|82902.4|36
1621253780000|2021-05-17 12:16:20|82927.8|82902.8|82933.3|82908.3|82935.2|82910.2|82927.3|82902.3|49
1621253790000|2021-05-17 12:16:30|82932.7|82907.7|82931.3|82906.3|82934.7|82909.7|82928.5|82903.5|54
1621253800000|2021-05-17 12:16:40|82931.7|82906.7|82932.7|82907.7|82934.6|82909.6|82928.8|82903.8|60
1621253810000|2021-05-17 12:16:50|82932|82907|82933.5|82908.5|82935.3|82910.3|82931.2|82906.2|47
1621253820000|2021-05-17 12:17:00|82933.4|82908.4|82937.2|82912.2|82939.2|82914.2|82933.4|82908.4|54
1621253830000|2021-05-17 12:17:10|82937.4|82912.4|82929.7|82904.7|82938|82913|82929.1|82904.1|55
1621253840000|2021-05-17 12:17:20|82929|82904|82935.6|82910.6|82935.6|82910.6|82928.8|82903.8|36
1621253850000|2021-05-17 12:17:30|82934.9|82909.9|82924.7|82899.7|82937.4|82912.4|82924.6|82899.6|50
1621253860000|2021-05-17 12:17:40|82926.8|82901.8|82939.6|82914.6|82943.8|82915.7|82926.8|82891.7|62
1621253870000|2021-05-17 12:17:50|82938.7|82913.7|82930.3|82905.3|82938.7|82913.7|82928.8|82903.8|51
1621253880000|2021-05-17 12:18:00|82928.5|82903.5|82926.4|82901.4|82929.3|82904.3|82921.7|82896.7|58
1621253890000|2021-05-17 12:18:10|82926.7|82901.7|82950.7|82900.7|82951.4|82909.4|82925.2|82895.7|49
1621253900000|2021-05-17 12:18:20|82950.8|82900.8|82943|82918|82950.8|82920.1|82937.4|82900.8|52
1621253910000|2021-05-17 12:18:30|82942.3|82917.3|82946.6|82921.6|82947.7|82922.7|82941|82916|56
1621253920000|2021-05-17 12:18:40|82945.9|82920.9|82948.7|82923.7|82954.9|82929.9|82945.7|82920.7|57
1621253930000|2021-05-17 12:18:50|82948.6|82923.6|82949.4|82924.4|82950.4|82925.4|82948.3|82923.3|32
1621253940000|2021-05-17 12:19:00|82950.1|82925.1|82957|82932|82957.2|82932.2|82949.9|82924.9|55
1621253950000|2021-05-17 12:19:10|82956.6|82931.6|82952.8|82927.8|82956.6|82931.6|82952.4|82927.4|42
1621253960000|2021-05-17 12:19:20|82951.7|82926.7|82942.7|82917.7|82951.9|82926.9|82942.7|82917.7|39
1621253970000|2021-05-17 12:19:30|82942.9|82917.9|82941.3|82916.3|82943.3|82918.3|82940.4|82915.4|46
1621253980000|2021-05-17 12:19:40|82941.2|82916.2|82936|82911|82941.7|82916.7|82935.4|82910.4|38
1621253990000|2021-05-17 12:19:50|82934.9|82909.9|82934.7|82909.7|82936.5|82911.5|82932.8|82907.8|46
1621254000000|2021-05-17 12:20:00|82934.3|82909.3|82936.6|82911.6|82938.8|82913.8|82931.1|82906.1|53
1621254010000|2021-05-17 12:20:10|82937.6|82912.6|82933.9|82908.9|82938.6|82913.6|82933.6|82908.6|56
1621254020000|2021-05-17 12:20:20|82934|82909|82928.4|82903.4|82934|82909|82923.9|82898.9|54
1621254030000|2021-05-17 12:20:30|82928.9|82903.9|82928.9|82903.9|82931.3|82906.3|82928.4|82903.4|54
1621254040000|2021-05-17 12:20:40|82929.3|82904.3|82927.6|82902.6|82929.3|82904.3|82925.6|82900.6|45
1621254050000|2021-05-17 12:20:50|82927|82902|82923.1|82898.1|82928.7|82903.7|82922.1|82897.1|48
1621254060000|2021-05-17 12:21:00|82922|82897|82923.3|82898.3|82927.2|82902.2|82922|82897|53
1621254070000|2021-05-17 12:21:10|82923.9|82898.9|82924.3|82899.3|82925.9|82900.9|82921.5|82896.5|42
1621254080000|2021-05-17 12:21:20|82926.2|82901.2|82929|82904|82938.5|82904|82921.5|82887.1|50
1621254090000|2021-05-17 12:21:30|82929.1|82904.1|82935|82910|82943|82912|82929.1|82892.8|59
1621254100000|2021-05-17 12:21:40|82947.2|82897.2|82934.5|82909.5|82949|82913.4|82930.7|82897.2|53
1621254110000|2021-05-17 12:21:50|82935.2|82910.2|82933.3|82908.3|82935.9|82910.9|82931.9|82906.9|51
1621254120000|2021-05-17 12:22:00|82933.6|82908.6|82966.3|82916.3|82969.1|82919.1|82932.6|82897.7|58
1621254130000|2021-05-17 12:22:10|82967.9|82917.9|82962.2|82912.2|82967.9|82924.6|82949.3|82911.4|42
1621254140000|2021-05-17 12:22:20|82962.9|82912.9|82961.9|82911.9|82963.1|82913.1|82961.9|82911.9|31
1621254150000|2021-05-17 12:22:30|82962.1|82912.1|82965.8|82915.8|82965.9|82915.9|82961.8|82911.8|31
1621254160000|2021-05-17 12:22:40|82953.1|82928.1|82968.5|82918.5|82969.2|82928.1|82951.8|82914.5|46
1621254170000|2021-05-17 12:22:50|82968.4|82918.4|82957.9|82932.9|82968.4|82933.2|82954.6|82917.7|41
1621254180000|2021-05-17 12:23:00|82958.3|82933.3|82956.9|82931.9|82977.2|82939.9|82956.1|82926.4|60
1621254190000|2021-05-17 12:23:10|82957.3|82932.3|82961.4|82936.4|82961.8|82936.8|82956.7|82931.7|37
1621254200000|2021-05-17 12:23:20|82961.8|82936.8|82956.8|82931.8|82961.8|82936.8|82956.6|82931.6|47
1621254210000|2021-05-17 12:23:30|82958|82933|82953.8|82928.8|82958.3|82933.3|82953.3|82928.3|43
1621254220000|2021-05-17 12:23:40|82953.9|82928.9|82940.6|82915.6|82959.6|82929.6|82940.6|82904.5|48
1621254230000|2021-05-17 12:23:50|82939.9|82914.9|82924.6|82899.6|82942.6|82914.9|82924.6|82891.7|53
1621254240000|2021-05-17 12:24:00|82923.5|82898.5|82927|82902|82929.7|82904.7|82923.5|82898.5|44
1621254250000|2021-05-17 12:24:10|82926.7|82901.7|82926.4|82901.4|82927.1|82902.1|82926.4|82901.4|15
1621254260000|2021-05-17 12:24:20|82926.5|82901.5|82935.4|82910.4|82938.4|82913.4|82925.9|82900.9|30
1621254270000|2021-05-17 12:24:30|82935.1|82910.1|82926.3|82901.3|82935.5|82910.5|82926.1|82901.1|46
1621254280000|2021-05-17 12:24:40|82925.6|82900.6|82929|82904|82930.4|82905.4|82925.6|82900.6|38
1621254290000|2021-05-17 12:24:50|82929.7|82904.7|82927.3|82902.3|82930.2|82905.2|82927.1|82902.1|33
1621254300000|2021-05-17 12:25:00|82926.2|82901.2|82927.7|82902.7|82927.7|82902.7|82925|82900|40
1621254310000|2021-05-17 12:25:10|82927.1|82902.1|82923.2|82898.2|82927.6|82902.6|82922.9|82897.9|30
1621254320000|2021-05-17 12:25:20|82923.6|82898.6|82928.4|82903.4|82929.3|82904.3|82923.6|82898.6|43
1621254330000|2021-05-17 12:25:30|82927.8|82902.8|82930.7|82905.7|82931.8|82906.8|82927.6|82902.6|45
1621254340000|2021-05-17 12:25:40|82930.8|82905.8|82928.7|82903.7|82931.4|82906.4|82927.4|82902.4|42
1621254350000|2021-05-17 12:25:50|82928.5|82903.5|82938.1|82913.1|82938.6|82913.6|82927.6|82902.6|51
1621254360000|2021-05-17 12:26:00|82937.7|82912.7|82977.2|82927.2|82977.7|82928.9|82937.6|82912.6|61
1621254370000|2021-05-17 12:26:10|82979.4|82929.4|82988.2|82938.2|82988.2|82948.8|82968.6|82928.7|62
1621254380000|2021-05-17 12:26:20|82976.5|82951.5|82982.6|82957.6|82996.2|82959.2|82975|82945.3|64
1621254390000|2021-05-17 12:26:30|82982.7|82957.7|82965.5|82940.5|82983.3|82958.3|82959.7|82925.5|64
1621254400000|2021-05-17 12:26:40|82966|82941|82970.6|82945.6|82981.2|82956.2|82966|82941|68
1621254410000|2021-05-17 12:26:50|82970.8|82945.8|82980.7|82955.7|82980.7|82955.7|82968.6|82943.6|58
1621254420000|2021-05-17 12:27:00|82981.5|82956.5|83007.4|82982.4|83014.3|82983.3|82981.5|82950.1|72
1621254430000|2021-05-17 12:27:10|83007.6|82982.6|82988.4|82938.4|83021.8|82985.8|82986.4|82938.4|78
1621254440000|2021-05-17 12:27:20|82989.2|82939.2|82971.8|82946.8|82990.2|82951.8|82963.3|82926.5|66
1621254450000|2021-05-17 12:27:30|82971.9|82946.9|82989.4|82964.4|83003.1|82965.4|82971.9|82946.9|68
1621254460000|2021-05-17 12:27:40|82991.4|82966.4|82984.9|82959.9|82996.1|82971.1|82984.9|82959.9|57
1621254470000|2021-05-17 12:27:50|82985.8|82960.8|82980.2|82955.2|83001|82968.1|82979.2|82943|57
1621254480000|2021-05-17 12:28:00|82979.2|82954.2|82975.8|82950.8|82981.2|82956.2|82975.1|82950.1|57
1621254490000|2021-05-17 12:28:10|82975.4|82950.4|82997.4|82972.4|83001|82972.4|82975.3|82950.3|67
1621254500000|2021-05-17 12:28:20|82998.3|82973.3|82992.1|82967.1|82999.7|82974.7|82992.1|82967.1|59
1621254510000|2021-05-17 12:28:30|82991.3|82966.3|82991.4|82966.4|82992.5|82967.5|82982.7|82957.7|62
1621254520000|2021-05-17 12:28:40|82992.4|82967.4|82987.2|82962.2|82992.4|82967.4|82986.3|82961.3|61
1621254530000|2021-05-17 12:28:50|82986.8|82961.8|82985|82960|82989.2|82964.2|82985|82960|47
1621254540000|2021-05-17 12:29:00|82987.9|82962.9|82990.3|82965.3|82992.3|82967.3|82987.9|82962.9|54
1621254550000|2021-05-17 12:29:10|82990.4|82965.4|83007.2|82982.2|83021.1|82983.2|82988.9|82963.9|54
1621254560000|2021-05-17 12:29:20|83007.1|82982.1|83009.1|82984.1|83011.2|82986.2|83003.6|82978.6|56
1621254570000|2021-05-17 12:29:30|83009|82984|83023.3|82973.3|83023.6|82987.9|83007.3|82973.3|40
1621254580000|2021-05-17 12:29:40|83012.1|82987.1|83028.6|82978.6|83030.6|82991.8|83004.2|82968.2|59
1621254590000|2021-05-17 12:29:50|83028.5|82978.5|83023.7|82973.7|83030.2|82991.7|83010.8|82973.1|49
1621254600000|2021-05-17 12:30:00|83024.5|82974.5|83020.9|82970.9|83026.5|82985|83008.3|82970.9|53
1621254610000|2021-05-17 12:30:10|83021.7|82971.7|83004.7|82954.7|83025.8|82975.8|83003.4|82953.4|60
1621254620000|2021-05-17 12:30:20|83005|82955|83011.2|82961.2|83011.2|82961.2|83004.9|82954.9|46
1621254630000|2021-05-17 12:30:30|83011|82961|83015.9|82965.9|83018.5|82968.5|83011|82961|40
1621254640000|2021-05-17 12:30:40|83015.8|82965.8|83011.9|82961.9|83017.6|82967.6|83010.7|82960.7|46
1621254650000|2021-05-17 12:30:50|83011.3|82961.3|83010.3|82960.3|83011.9|82973.9|82997.5|82958.7|45
1621254660000|2021-05-17 12:31:00|83010.4|82960.4|83008.4|82958.4|83010.4|82960.4|83007.9|82957.9|35
1621254670000|2021-05-17 12:31:10|83007.2|82957.2|83002.3|82952.3|83007.2|82957.2|83002.3|82952.3|44
1621254680000|2021-05-17 12:31:20|83001.8|82951.8|82993.7|82943.7|83001.8|82951.8|82991.6|82941.6|44
1621254690000|2021-05-17 12:31:30|82993.8|82943.8|82985.4|82935.4|82994.7|82944.7|82984.7|82934.7|56
1621254700000|2021-05-17 12:31:40|82985.5|82935.5|82983.3|82933.3|82988.3|82938.3|82982|82932|48
1621254710000|2021-05-17 12:31:50|82983.7|82933.7|82983|82933|82987.2|82937.2|82981.3|82931.3|55
1621254720000|2021-05-17 12:32:00|82983.1|82933.1|82983.1|82933.1|82983.7|82933.7|82977.8|82927.8|54
1621254730000|2021-05-17 12:32:10|82983.8|82933.8|82984.2|82934.2|82985.2|82935.2|82980.7|82930.7|46
1621254740000|2021-05-17 12:32:20|82985.4|82935.4|82978.5|82953.5|82993.1|82953.5|82975.9|82935.4|57
1621254750000|2021-05-17 12:32:30|82978.1|82953.1|82987.9|82937.9|82990.4|82953.1|82978|82936.5|45
1621254760000|2021-05-17 12:32:40|82989.4|82939.4|82987.1|82937.1|82990.1|82940.1|82984.6|82934.6|39
1621254770000|2021-05-17 12:32:50|82985.3|82935.3|82988.9|82938.9|82990.5|82940.5|82985.3|82935.3|44
1621254780000|2021-05-17 12:33:00|82987.7|82937.7|82986.8|82936.8|82988.1|82938.1|82983|82933|43
1621254790000|2021-05-17 12:33:10|82986.5|82936.5|82984.7|82934.7|82988.6|82945.5|82968.6|82933.1|47
1621254800000|2021-05-17 12:33:20|82984.8|82934.8|82946.9|82896.9|82985.2|82939.3|82945.2|82895.2|63
1621254810000|2021-05-17 12:33:30|82946.3|82896.3|82927.7|82902.7|82946.6|82907.5|82927.7|82888.3|46
1621254820000|2021-05-17 12:33:40|82929.8|82904.8|82923.6|82898.6|82944.8|82904.8|82922.2|82884.8|51
1621254830000|2021-05-17 12:33:50|82923.3|82898.3|82941.2|82891.2|82943.4|82902.6|82922.1|82883.5|45
1621254840000|2021-05-17 12:34:00|82941.4|82891.4|82930.3|82880.3|82941.4|82902.5|82922.2|82879.2|65
1621254850000|2021-05-17 12:34:10|82930.2|82880.2|82923.6|82898.6|82937.9|82899.6|82919.3|82879.4|47
1621254860000|2021-05-17 12:34:20|82924|82899|82936.6|82886.6|82938|82899.7|82924|82885.3|33
1621254870000|2021-05-17 12:34:30|82936.3|82886.3|82926.4|82901.4|82936.4|82901.4|82922.8|82885.3|31
1621254880000|2021-05-17 12:34:40|82927.3|82902.3|82927|82902|82929.5|82904.5|82926.1|82901.1|38
1621254890000|2021-05-17 12:34:50|82927.3|82902.3|82934.4|82884.4|82934.4|82903.4|82921.8|82882.5|31
1621254900000|2021-05-17 12:35:00|82932.4|82882.4|82916.9|82891.9|82933.5|82896.9|82916.9|82878.4|57
1621254910000|2021-05-17 12:35:10|82917.2|82892.2|82925.8|82875.8|82927.1|82894.7|82914.9|82875.8|47
1621254920000|2021-05-17 12:35:20|82926.1|82876.1|82910.2|82885.2|82930.1|82892.1|82908.7|82871.5|53
1621254930000|2021-05-17 12:35:30|82909.9|82884.9|82923.4|82873.4|82925.8|82887.2|82906.8|82872.5|50
1621254940000|2021-05-17 12:35:40|82923.7|82873.7|82903.6|82853.6|82923.7|82873.7|82894.8|82852.4|66
1621254950000|2021-05-17 12:35:50|82901|82851|82896.9|82846.9|82901|82851|82878.1|82828.1|68
1621254960000|2021-05-17 12:36:00|82897.1|82847.1|82888.8|82838.8|82900.2|82860.8|82884|82837.9|65
1621254970000|2021-05-17 12:36:10|82889|82839|82898.3|82848.3|82902.1|82860.8|82882.5|82839|70
1621254980000|2021-05-17 12:36:20|82884.7|82859.7|82895.3|82845.3|82900|82861.9|82881|82844.4|50
1621254990000|2021-05-17 12:36:30|82894.5|82844.5|82884.6|82834.6|82896.4|82854.8|82872.4|82831.6|61
1621255000000|2021-05-17 12:36:40|82885.6|82835.6|82871.6|82846.6|82887.3|82850.1|82871.6|82833.1|40
1621255010000|2021-05-17 12:36:50|82870.3|82845.3|82874.5|82849.5|82890.9|82850.4|82870.3|82834.4|61
1621255020000|2021-05-17 12:37:00|82875|82850|82874.4|82824.4|82881.9|82850|82865.8|82821.7|56
1621255030000|2021-05-17 12:37:10|82873.4|82823.4|82872.5|82822.5|82876|82826|82869.7|82819.7|62
1621255040000|2021-05-17 12:37:20|82872.2|82822.2|82869.6|82819.6|82874.1|82824.1|82868.6|82818.6|50
1621255050000|2021-05-17 12:37:30|82870.2|82820.2|82858|82808|82871|82821|82856.1|82806.1|51
1621255060000|2021-05-17 12:37:40|82856.2|82806.2|82860.9|82810.9|82860.9|82810.9|82855.3|82805.3|60
1621255070000|2021-05-17 12:37:50|82848.5|82823.5|82848.8|82823.8|82866.2|82829.5|82848.2|82812.1|58
1621255080000|2021-05-17 12:38:00|82848.9|82823.9|82852.8|82827.8|82863.8|82829.1|82847.3|82811.5|47
1621255090000|2021-05-17 12:38:10|82853.2|82828.2|82861.6|82836.6|82862.7|82837.7|82853.2|82828.2|42
1621255100000|2021-05-17 12:38:20|82862.4|82837.4|82880.6|82830.6|82880.6|82841|82862.4|82828.5|53
1621255110000|2021-05-17 12:38:30|82880.3|82830.3|82862.7|82837.7|82881.7|82844|82860.2|82829.3|51
1621255120000|2021-05-17 12:38:40|82862.4|82837.4|82863.9|82838.9|82878.8|82841|82862.2|82826.2|39
1621255130000|2021-05-17 12:38:50|82864|82839|82862.4|82837.4|82864.9|82839.9|82862.3|82837.3|21
1621255140000|2021-05-17 12:39:00|82861.9|82836.9|82868.5|82843.5|82869|82844|82861.4|82836.4|38
1621255150000|2021-05-17 12:39:10|82868.9|82843.9|82869.7|82844.7|82871|82846|82868.3|82843.3|29
1621255160000|2021-05-17 12:39:20|82869|82844|82869.5|82844.5|82871.7|82846.7|82868.9|82843.9|32
1621255170000|2021-05-17 12:39:30|82869.4|82844.4|82868.8|82843.8|82871|82846|82868.2|82843.2|28
1621255180000|2021-05-17 12:39:40|82868.6|82843.6|82871.4|82846.4|82872.2|82847.2|82867.8|82842.8|35
1621255190000|2021-05-17 12:39:50|82871.5|82846.5|82869.3|82844.3|82871.5|82846.5|82868.8|82843.8|19
1621255200000|2021-05-17 12:40:00|82868.8|82843.8|82872.1|82847.1|82873.9|82848.9|82868.8|82843.8|37
1621255210000|2021-05-17 12:40:10|82871.9|82846.9|82866.5|82841.5|82872.6|82847.6|82864.7|82839.7|42
1621255220000|2021-05-17 12:40:20|82865.9|82840.9|82859.9|82834.9|82875.8|82841.7|82859.5|82821.6|46
1621255230000|2021-05-17 12:40:30|82859|82834|82861.8|82811.8|82866.4|82834|82855.5|82805.5|50
1621255240000|2021-05-17 12:40:40|82861.7|82811.7|82857.7|82807.7|82865.8|82815.8|82857.2|82807.2|53
1621255250000|2021-05-17 12:40:50|82857.2|82807.2|82856.3|82806.3|82857.5|82807.5|82854.5|82804.5|40
1621255260000|2021-05-17 12:41:00|82858.3|82808.3|82850.7|82800.7|82859.8|82809.8|82849.1|82799.1|57
1621255270000|2021-05-17 12:41:10|82850.8|82800.8|82833.3|82808.3|82856.3|82817.1|82833.3|82796.1|64
1621255280000|2021-05-17 12:41:20|82833.9|82808.9|82849.5|82799.5|82854.6|82809.7|82832.9|82799|56
1621255290000|2021-05-17 12:41:30|82851|82801|82851.5|82801.5|82852.9|82802.9|82849.3|82799.3|39
1621255300000|2021-05-17 12:41:40|82851.4|82801.4|82844|82794|82852.3|82802.3|82844|82794|43
1621255310000|2021-05-17 12:41:50|82844.6|82794.6|82848.6|82798.6|82850.8|82800.8|82844.6|82794.6|49
1621255320000|2021-05-17 12:42:00|82848.9|82798.9|82857.1|82807.1|82858.7|82818.4|82841.6|82798.9|46
1621255330000|2021-05-17 12:42:10|82844.7|82819.7|82858.6|82808.6|82858.6|82822.7|82841.2|82800.3|55
1621255340000|2021-05-17 12:42:20|82858.5|82808.5|82860.6|82810.6|82863.3|82813.3|82856.7|82806.7|42
1621255350000|2021-05-17 12:42:30|82860.8|82810.8|82859.7|82809.7|82862|82812|82857.6|82807.6|52
1621255360000|2021-05-17 12:42:40|82859.4|82809.4|82859.1|82809.1|82861.8|82811.8|82858.2|82808.2|42
1621255370000|2021-05-17 12:42:50|82859.3|82809.3|82860.9|82810.9|82862.1|82812.1|82859.2|82809.2|27
1621255380000|2021-05-17 12:43:00|82860.8|82810.8|82862.2|82812.2|82863.2|82813.2|82859.4|82809.4|40
1621255390000|2021-05-17 12:43:10|82862.3|82812.3|82865|82815|82865.5|82815.5|82861.4|82811.4|48
1621255400000|2021-05-17 12:43:20|82864.9|82814.9|82865.9|82815.9|82865.9|82815.9|82860.4|82810.4|44
1621255410000|2021-05-17 12:43:30|82865.3|82815.3|82862.4|82812.4|82865.5|82815.5|82861.8|82811.8|39
1621255420000|2021-05-17 12:43:40|82862.3|82812.3|82849.7|82824.7|82863.8|82827.3|82847.6|82812.3|42
1621255430000|2021-05-17 12:43:50|82850|82825|82851.1|82826.1|82852.9|82827.9|82848.7|82823.7|41
1621255440000|2021-05-17 12:44:00|82850.9|82825.9|82840.5|82815.5|82859.9|82826|82838.9|82804.1|55
1621255450000|2021-05-17 12:44:10|82838.7|82813.7|82848.3|82798.3|82849.1|82814.5|82835.7|82797.8|34
1621255460000|2021-05-17 12:44:20|82848.8|82798.8|82835.9|82810.9|82848.8|82810.9|82835.1|82797.4|20
1621255470000|2021-05-17 12:44:30|82836|82811|82837.2|82812.2|82838.8|82813.8|82835.4|82810.4|33
1621255480000|2021-05-17 12:44:40|82837.5|82812.5|82835.7|82810.7|82838.8|82813.8|82834.4|82809.4|41
1621255490000|2021-05-17 12:44:50|82835.3|82810.3|82835.3|82810.3|82837.1|82812.1|82835.1|82810.1|23
1621255500000|2021-05-17 12:45:00|82835.5|82810.5|82848.7|82798.7|82849.5|82815.7|82835.5|82794.3|47
1621255510000|2021-05-17 12:45:10|82849.1|82799.1|82840.6|82815.6|82856.2|82817.9|82840.1|82798.6|57
1621255520000|2021-05-17 12:45:20|82852.2|82802.2|82854.1|82804.1|82854.1|82804.1|82848.9|82798.9|43
1621255530000|2021-05-17 12:45:30|82853.6|82803.6|82838.3|82788.3|82853.8|82810.7|82831.2|82781.2|67
1621255540000|2021-05-17 12:45:40|82838.6|82788.6|82840.4|82790.4|82840.5|82790.5|82838.6|82788.6|35
1621255550000|2021-05-17 12:45:50|82840.1|82790.1|82842.3|82817.3|82854.1|82818.2|82832.9|82789.4|46
1621255560000|2021-05-17 12:46:00|82843|82818|82831.5|82806.5|82857.5|82818.3|82828.7|82790.3|64
1621255570000|2021-05-17 12:46:10|82831.6|82806.6|82845|82820|82858.9|82820.2|82829.3|82794.1|58
1621255580000|2021-05-17 12:46:20|82845.1|82820.1|82843|82793|82854.5|82820.1|82840.8|82792.4|43
1621255590000|2021-05-17 12:46:30|82843.1|82793.1|82834.3|82809.3|82847.4|82809.5|82828.4|82792.5|50
1621255600000|2021-05-17 12:46:40|82834.2|82809.2|82840.9|82790.9|82847.5|82815.8|82834.2|82790.9|60
1621255610000|2021-05-17 12:46:50|82842.8|82792.8|82842.8|82792.8|82842.8|82803.4|82828.4|82784.8|63
1621255620000|2021-05-17 12:47:00|82843.1|82793.1|82859.7|82809.7|82860.5|82814.2|82839.2|82791|70
1621255630000|2021-05-17 12:47:10|82859.4|82809.4|82852.2|82802.2|82860.5|82818.2|82841.4|82801.3|60
1621255640000|2021-05-17 12:47:20|82852.7|82802.7|82851.6|82801.6|82854.3|82804.3|82850.6|82800.6|67
1621255650000|2021-05-17 12:47:30|82851.4|82801.4|82857.1|82807.1|82861.3|82811.3|82851.3|82801.3|54
1621255660000|2021-05-17 12:47:40|82856.7|82806.7|82858.3|82808.3|82858.9|82808.9|82855.3|82805.3|40
1621255670000|2021-05-17 12:47:50|82858.5|82808.5|82857.5|82807.5|82858.7|82808.7|82857.3|82807.3|26
1621255680000|2021-05-17 12:48:00|82857.9|82807.9|82857.6|82807.6|82859.6|82809.6|82857|82807|34
1621255690000|2021-05-17 12:48:10|82857.8|82807.8|82848.4|82823.4|82859.6|82823.7|82846.4|82807.8|51
1621255700000|2021-05-17 12:48:20|82848.1|82823.1|82848.1|82823.1|82850.1|82825.1|82847|82822|44
1621255710000|2021-05-17 12:48:30|82848.2|82823.2|82855.7|82830.7|82858.5|82833.5|82847.8|82822.8|55
1621255720000|2021-05-17 12:48:40|82854|82829|82854|82829|82859.2|82834.2|82853.7|82828.7|39
1621255730000|2021-05-17 12:48:50|82854.1|82829.1|82869.2|82819.2|82870|82830|82846.8|82807.6|56
1621255740000|2021-05-17 12:49:00|82869.6|82819.6|82876.4|82826.4|82876.5|82826.5|82869.1|82819.1|56
1621255750000|2021-05-17 12:49:10|82876.1|82826.1|82883.6|82833.6|82884.5|82843.2|82864.6|82825.6|56
1621255760000|2021-05-17 12:49:20|82872.5|82847.5|82872.7|82847.7|82891|82848.9|82869.3|82830.4|65
1621255770000|2021-05-17 12:49:30|82872.8|82847.8|82884.4|82834.4|82886.9|82848.7|82872.3|82834.3|43
1621255780000|2021-05-17 12:49:40|82884.8|82834.8|82876.7|82851.7|82890.2|82851.7|82873.8|82834.1|52
1621255790000|2021-05-17 12:49:50|82876.6|82851.6|82877.1|82827.1|82887.7|82851.7|82867.8|82823.3|69
1621255800000|2021-05-17 12:50:00|82877.9|82827.9|82879.4|82829.4|82886.9|82836.9|82877.5|82827.5|72
1621255810000|2021-05-17 12:50:10|82879.6|82829.6|82882|82832|82884.1|82834.1|82877.6|82827.6|59
1621255820000|2021-05-17 12:50:20|82882.3|82832.3|82881.3|82831.3|82882.3|82832.3|82880.5|82830.5|37
1621255830000|2021-05-17 12:50:30|82882.7|82832.7|82875|82825|82885.7|82849.2|82873.5|82823.5|53
1621255840000|2021-05-17 12:50:40|82875.4|82825.4|82871.7|82821.7|82875.8|82825.8|82871.7|82821.7|40
1621255850000|2021-05-17 12:50:50|82870|82820|82867.3|82817.3|82870.6|82820.6|82864.3|82814.3|57
1621255860000|2021-05-17 12:51:00|82867.2|82817.2|82872.7|82822.7|82873.5|82830|82854.6|82816.8|50
1621255870000|2021-05-17 12:51:10|82871.6|82821.6|82875.6|82825.6|82879.6|82840.8|82860.5|82821.6|56
1621255880000|2021-05-17 12:51:20|82875.9|82825.9|82879.4|82829.4|82881.7|82842.5|82863.1|82824.7|62
1621255890000|2021-05-17 12:51:30|82879.8|82829.8|82881.7|82831.7|82883.7|82833.7|82879.7|82829.7|27
1621255900000|2021-05-17 12:51:40|82881.5|82831.5|82874.6|82849.6|82881.7|82850.3|82870.4|82831.5|43
1621255910000|2021-05-17 12:51:50|82874.7|82849.7|82871.9|82846.9|82875.5|82850.5|82871.6|82846.6|32
1621255920000|2021-05-17 12:52:00|82871.7|82846.7|82866.2|82841.2|82874.1|82849.1|82866.2|82841.2|29
1621255930000|2021-05-17 12:52:10|82866.3|82841.3|82869.4|82844.4|82870.4|82845.4|82866.3|82841.3|39
1621255940000|2021-05-17 12:52:20|82869.6|82844.6|82867.7|82842.7|82869.8|82844.8|82866.7|82841.7|32
1621255950000|2021-05-17 12:52:30|82866|82841|82868.1|82843.1|82868.1|82843.1|82864.8|82839.8|22
1621255960000|2021-05-17 12:52:40|82867.7|82842.7|82857.9|82832.9|82871.6|82842.7|82852.5|82815.2|53
1621255970000|2021-05-17 12:52:50|82858|82833|82859.6|82834.6|82860.4|82835.4|82858|82833|38
1621255980000|2021-05-17 12:53:00|82860|82835|82857.6|82832.6|82862.1|82837.1|82857.5|82832.5|32
1621255990000|2021-05-17 12:53:10|82857.5|82832.5|82869.9|82819.9|82870.9|82837.6|82856.5|82816.1|56
1621256000000|2021-05-17 12:53:20|82869.8|82819.8|82869.8|82819.8|82872.7|82822.7|82869.5|82819.5|27
1621256010000|2021-05-17 12:53:30|82870.1|82820.1|82859.7|82834.7|82870.1|82835.5|82857.3|82818.8|44
1621256020000|2021-05-17 12:53:40|82859.5|82834.5|82860.2|82835.2|82862.5|82837.5|82859|82834|30
1621256030000|2021-05-17 12:53:50|82860|82835|82855.8|82830.8|82860|82835|82855.6|82830.6|44
1621256040000|2021-05-17 12:54:00|82855.6|82830.6|82862|82812|82863.9|82831.2|82854|82810.7|36
1621256050000|2021-05-17 12:54:10|82861.9|82811.9|82863.9|82813.9|82865.2|82815.2|82858|82808|53
1621256060000|2021-05-17 12:54:20|82864.3|82814.3|82855.2|82830.2|82868.4|82830.2|82851.9|82812.7|60
1621256070000|2021-05-17 12:54:30|82855.1|82830.1|82864|82814|82864.6|82830.7|82849.2|82810.1|49
1621256080000|2021-05-17 12:54:40|82864.1|82814.1|82865.3|82840.3|82873.5|82840.3|82860.8|82814.1|48
1621256090000|2021-05-17 12:54:50|82864.7|82839.7|82874|82824|82878.4|82841.6|82864.7|82822.4|49
1621256100000|2021-05-17 12:55:00|82873.6|82823.6|82880.4|82830.4|82881.1|82831.1|82872.6|82822.6|61
1621256110000|2021-05-17 12:55:10|82879.3|82829.3|82885.7|82835.7|82888.9|82838.9|82878.9|82828.9|59
1621256120000|2021-05-17 12:55:20|82885.5|82835.5|82873.2|82823.2|82886.6|82848.2|82858.9|82822.5|53
1621256130000|2021-05-17 12:55:30|82873.1|82823.1|82869.8|82819.8|82874.9|82824.9|82869.4|82819.4|38
1621256140000|2021-05-17 12:55:40|82870.3|82820.3|82854.8|82829.8|82871.3|82830.7|82853.6|82816|64
1621256150000|2021-05-17 12:55:50|82855.1|82830.1|82876|82826|82876.2|82835.6|82854.8|82818|49
1621256160000|2021-05-17 12:56:00|82876.3|82826.3|82861.9|82836.9|82876.5|82840.3|82860.5|82825.4|44
1621256170000|2021-05-17 12:56:10|82862|82837|82866|82816|82873.3|82839.6|82858.3|82815.5|47
1621256180000|2021-05-17 12:56:20|82866.3|82816.3|82876.9|82826.9|82878.8|82828.8|82865.9|82815.9|61
1621256190000|2021-05-17 12:56:30|82876.7|82826.7|82894.4|82844.4|82898.3|82848.3|82876.7|82826.7|60
1621256200000|2021-05-17 12:56:40|82893.5|82843.5|82893.4|82843.4|82897.5|82847.5|82891.6|82841.6|51
1621256210000|2021-05-17 12:56:50|82892|82842|82906.1|82856.1|82908|82858|82891.3|82841.3|56
1621256220000|2021-05-17 12:57:00|82905.8|82855.8|82907.7|82857.7|82912.7|82862.7|82905.8|82855.8|61
1621256230000|2021-05-17 12:57:10|82908.7|82858.7|82904.8|82854.8|82909.4|82859.4|82904.8|82854.8|52
1621256240000|2021-05-17 12:57:20|82905|82855|82904.9|82854.9|82905.7|82855.7|82903.6|82853.6|45
1621256250000|2021-05-17 12:57:30|82904.7|82854.7|82909.4|82859.4|82909.6|82859.6|82902.5|82852.5|34
1621256260000|2021-05-17 12:57:40|82908.2|82858.2|82915.1|82865.1|82917.2|82878.3|82894.5|82856.3|53
1621256270000|2021-05-17 12:57:50|82921|82871|82912.3|82887.3|82929|82891.1|82912.1|82871|57
1621256280000|2021-05-17 12:58:00|82911.5|82886.5|82925.7|82875.7|82928.4|82887.1|82909.7|82873.1|56
1621256290000|2021-05-17 12:58:10|82925.4|82875.4|82917.3|82892.3|82926.9|82892.3|82911.9|82874.6|50
1621256300000|2021-05-17 12:58:20|82916.6|82891.6|82915.1|82865.1|82926.3|82892.7|82905.9|82865.1|64
1621256310000|2021-05-17 12:58:30|82915.2|82865.2|82894|82869|82915.2|82876.4|82891.4|82864.1|58
1621256320000|2021-05-17 12:58:40|82893.5|82868.5|82891.2|82866.2|82904.8|82872.4|82890.6|82852.2|59
1621256330000|2021-05-17 12:58:50|82890.8|82865.8|82883.2|82858.2|82902.5|82866.2|82881.6|82843.2|62
1621256340000|2021-05-17 12:59:00|82882.3|82857.3|82899.8|82849.8|82901.6|82859.6|82881.9|82848.4|48
1621256350000|2021-05-17 12:59:10|82899.3|82849.3|82887.4|82862.4|82902.2|82863.3|82882.4|82848.6|56
1621256360000|2021-05-17 12:59:20|82888.5|82863.5|82890.6|82865.6|82890.6|82865.6|82885.9|82860.9|45
1621256370000|2021-05-17 12:59:30|82902.5|82852.5|82895.8|82870.8|82904.9|82872.9|82890|82852.5|64
1621256380000|2021-05-17 12:59:40|82895.1|82870.1|82901.7|82876.7|82903.7|82878.7|82895.1|82870.1|55
1621256390000|2021-05-17 12:59:50|82902|82877|82913.4|82888.4|82924.4|82888.5|82902|82865.6|62
1621256400000|2021-05-17 13:00:00|82912|82887|82933.7|82908.7|82959.2|82909.2|82912|82875.2|77
1621256410000|2021-05-17 13:00:10|82933.1|82908.1|82938.6|82888.6|82945|82911|82926.5|82888.6|65
1621256420000|2021-05-17 13:00:20|82939.3|82889.3|82916.7|82891.7|82942.3|82903.1|82914.1|82883.2|63
1621256430000|2021-05-17 13:00:30|82916.5|82891.5|82913.4|82888.4|82918.6|82893.6|82907.6|82882.6|57
1621256440000|2021-05-17 13:00:40|82913.7|82888.7|82914.3|82889.3|82916|82891|82912.6|82887.6|59
1621256450000|2021-05-17 13:00:50|82913.8|82888.8|82892.5|82842.5|82917.1|82888.8|82892.5|82842.5|64
1621256460000|2021-05-17 13:01:00|82892.9|82842.9|82866.7|82816.7|82892.9|82842.9|82864.1|82814.1|70
1621256470000|2021-05-17 13:01:10|82867.3|82817.3|82864.4|82814.4|82869.3|82819.3|82860.5|82810.5|65
1621256480000|2021-05-17 13:01:20|82864.7|82814.7|82871.7|82821.7|82876.8|82826.8|82864.7|82814.7|60
1621256490000|2021-05-17 13:01:30|82871.8|82821.8|82885.9|82835.9|82886.3|82836.3|82871|82821|62
1621256500000|2021-05-17 13:01:40|82884.7|82834.7|82882.7|82832.7|82887.4|82837.4|82882.7|82832.7|67
1621256510000|2021-05-17 13:01:50|82881.1|82831.1|82882.3|82832.3|82884.6|82834.6|82880.8|82830.8|54
1621256520000|2021-05-17 13:02:00|82882.5|82832.5|82880.4|82830.4|82884|82834|82878.3|82828.3|53
1621256530000|2021-05-17 13:02:10|82879.6|82829.6|82880.2|82830.2|82882.9|82832.9|82879.4|82829.4|57
1621256540000|2021-05-17 13:02:20|82880.1|82830.1|82882.7|82832.7|82884.4|82834.4|82874.5|82824.5|66
1621256550000|2021-05-17 13:02:30|82882.8|82832.8|82885|82835|82885|82835|82876.3|82826.3|56
1621256560000|2021-05-17 13:02:40|82885.1|82835.1|82885.9|82835.9|82886.3|82848.1|82871.7|82831.3|39
1621256570000|2021-05-17 13:02:50|82885.4|82835.4|82879.7|82829.7|82885.9|82835.9|82879.4|82829.4|34
1621256580000|2021-05-17 13:03:00|82879|82829|82878.7|82828.7|82879.9|82842.6|82863.6|82826.8|45
1621256590000|2021-05-17 13:03:10|82878.3|82828.3|82881.3|82831.3|82882.4|82844.8|82868.2|82825.8|36
1621256600000|2021-05-17 13:03:20|82881.7|82831.7|82863.4|82838.4|82883.3|82840.7|82863.4|82828.3|41
1621256610000|2021-05-17 13:03:30|82863.6|82838.6|82865.5|82840.5|82879.6|82841.5|82863.1|82828.8|37
1621256620000|2021-05-17 13:03:40|82865.6|82840.6|82878.7|82828.7|82879.4|82842.2|82864.4|82827.1|34
1621256630000|2021-05-17 13:03:50|82878.9|82828.9|82872.4|82822.4|82878.9|82836.1|82858.6|82820|44
1621256640000|2021-05-17 13:04:00|82871.8|82821.8|82858.9|82833.9|82874.1|82834.2|82858.3|82821.3|43
1621256650000|2021-05-17 13:04:10|82859.2|82834.2|82859.3|82834.3|82861.6|82836.6|82857.9|82832.9|30
1621256660000|2021-05-17 13:04:20|82859.6|82834.6|82861.2|82836.2|82861.2|82836.2|82855.1|82830.1|50
1621256670000|2021-05-17 13:04:30|82860.8|82835.8|82853.8|82803.8|82862.1|82837.1|82846.1|82803.3|43
1621256680000|2021-05-17 13:04:40|82854.2|82804.2|82862.2|82812.2|82863.3|82813.3|82853.9|82803.9|64
1621256690000|2021-05-17 13:04:50|82862|82812|82847.9|82797.9|82863.6|82813.6|82847.1|82797.1|54
1621256700000|2021-05-17 13:05:00|82848|82798|82854.3|82804.3|82855.6|82805.6|82846.9|82796.9|63
1621256710000|2021-05-17 13:05:10|82854.9|82804.9|82839.6|82789.6|82855.7|82807.6|82829.3|82782.5|70
1621256720000|2021-05-17 13:05:20|82840.9|82790.9|82841.3|82791.3|82843.6|82793.6|82839.8|82789.8|51
1621256730000|2021-05-17 13:05:30|82842.3|82792.3|82868.5|82818.5|82869|82819|82842.1|82792.1|65
1621256740000|2021-05-17 13:05:40|82868.4|82818.4|82860.7|82810.7|82868.6|82818.6|82860.7|82810.7|50
1621256750000|2021-05-17 13:05:50|82860.6|82810.6|82863.9|82813.9|82868.2|82818.2|82859.8|82809.8|60
1621256760000|2021-05-17 13:06:00|82863.8|82813.8|82865.5|82815.5|82870.9|82820.9|82863.8|82813.8|66
1621256770000|2021-05-17 13:06:10|82865.3|82815.3|82858.9|82808.9|82866.1|82816.1|82858.9|82808.9|41
1621256780000|2021-05-17 13:06:20|82859|82809|82837|82787|82859|82809|82835|82785|60
1621256790000|2021-05-17 13:06:30|82836.5|82786.5|82837.8|82787.8|82838.7|82788.7|82835.8|82785.8|37
1621256800000|2021-05-17 13:06:40|82837.7|82787.7|82831.4|82781.4|82838.1|82788.1|82831.2|82781.2|55
1621256810000|2021-05-17 13:06:50|82831.8|82781.8|82828.1|82778.1|82833.2|82783.2|82827.1|82777.1|54
1621256820000|2021-05-17 13:07:00|82827.3|82777.3|82826.2|82776.2|82828.2|82778.2|82822.9|82772.9|43
1621256830000|2021-05-17 13:07:10|82825.8|82775.8|82818.9|82768.9|82826.5|82776.5|82817.9|82767.9|51
1621256840000|2021-05-17 13:07:20|82817.1|82767.1|82812.3|82762.3|82819.3|82769.3|82808.4|82758.4|50
1621256850000|2021-05-17 13:07:30|82812.4|82762.4|82809.5|82759.5|82814.1|82764.1|82809|82759|39
1621256860000|2021-05-17 13:07:40|82809.6|82759.6|82814.1|82764.1|82814.1|82764.1|82798.9|82748.9|64
1621256870000|2021-05-17 13:07:50|82814.3|82764.3|82803.8|82753.8|82814.5|82764.5|82801.2|82751.2|60
1621256880000|2021-05-17 13:08:00|82803.4|82753.4|82800.9|82750.9|82806.9|82756.9|82800.7|82750.7|59
1621256890000|2021-05-17 13:08:10|82801.1|82751.1|82795.5|82745.5|82801.1|82751.1|82791.8|82741.8|59
1621256900000|2021-05-17 13:08:20|82796|82746|82792.5|82742.5|82797|82747|82788.5|82738.5|55
1621256910000|2021-05-17 13:08:30|82792.8|82742.8|82784.6|82734.6|82795|82745|82784.4|82734.4|66
1621256920000|2021-05-17 13:08:40|82784.3|82734.3|82782.9|82732.9|82786.5|82736.5|82782.1|82732.1|48
1621256930000|2021-05-17 13:08:50|82787.4|82737.4|82796.1|82746.1|82796.8|82746.8|82787.4|82737.4|50
1621256940000|2021-05-17 13:09:00|82796.2|82746.2|82804|82754|82804.3|82754.3|82796|82746|53
1621256950000|2021-05-17 13:09:10|82803.7|82753.7|82799.3|82749.3|82806|82756|82798.8|82748.8|52
1621256960000|2021-05-17 13:09:20|82800.2|82750.2|82800.1|82750.1|82800.9|82750.9|82797.7|82747.7|47
1621256970000|2021-05-17 13:09:30|82799.7|82749.7|82797.5|82747.5|82800.5|82750.5|82792.3|82742.3|63
1621256980000|2021-05-17 13:09:40|82797.9|82747.9|82782.5|82732.5|82798.5|82748.5|82780.6|82730.6|52
1621256990000|2021-05-17 13:09:50|82781.6|82731.6|82774.5|82724.5|82785.4|82735.4|82774.5|82724.5|53
1621257000000|2021-05-17 13:10:00|82772.9|82722.9|82792.7|82742.7|82794.1|82744.1|82772.6|82722.6|65
1621257010000|2021-05-17 13:10:10|82793.2|82743.2|82776.7|82726.7|82793.5|82743.5|82776|82726|56
1621257020000|2021-05-17 13:10:20|82776.9|82726.9|82777.8|82727.8|82778.5|82728.5|82774.1|82724.1|54
1621257030000|2021-05-17 13:10:30|82779|82729|82775.9|82725.9|82782.2|82732.2|82771.3|82721.3|57
1621257040000|2021-05-17 13:10:40|82775.8|82725.8|82770.3|82720.3|82776.1|82726.1|82770.1|82720.1|55
1621257050000|2021-05-17 13:10:50|82770.5|82720.5|82784.1|82734.1|82785.1|82735.1|82770.5|82720.5|49
1621257060000|2021-05-17 13:11:00|82784.5|82734.5|82789.6|82739.6|82791.9|82741.9|82783.1|82733.1|47
1621257070000|2021-05-17 13:11:10|82789.9|82739.9|82777.2|82727.2|82790|82740|82775.4|82725.4|54
1621257080000|2021-05-17 13:11:20|82776.9|82726.9|82775.3|82725.3|82778|82728|82774.2|82724.2|58
1621257090000|2021-05-17 13:11:30|82774.8|82724.8|82766.5|82716.5|82775.9|82725.9|82765.4|82715.4|56
1621257100000|2021-05-17 13:11:40|82766.2|82716.2|82755|82705|82768.3|82718.3|82755|82705|56
1621257110000|2021-05-17 13:11:50|82755.1|82705.1|82767.1|82717.1|82767.2|82717.2|82755.1|82705.1|59
1621257120000|2021-05-17 13:12:00|82766.9|82716.9|82771.4|82721.4|82773.3|82723.3|82766.7|82716.7|50
1621257130000|2021-05-17 13:12:10|82771|82721|82770.5|82720.5|82771.5|82721.5|82770|82720|32
1621257140000|2021-05-17 13:12:20|82770.6|82720.6|82775.6|82725.6|82775.6|82725.6|82769.4|82719.4|45
1621257150000|2021-05-17 13:12:30|82775.4|82725.4|82764|82739|82777.8|82742.5|82763.2|82725|53
1621257160000|2021-05-17 13:12:40|82764.3|82739.3|82757.7|82732.7|82765|82740|82756.2|82731.2|45
1621257170000|2021-05-17 13:12:50|82756.8|82731.8|82757.3|82732.3|82758.7|82733.7|82753.6|82728.6|39
1621257180000|2021-05-17 13:13:00|82757.2|82732.2|82748.7|82723.7|82759.2|82734.2|82747.6|82722.6|48
1621257190000|2021-05-17 13:13:10|82748.6|82723.6|82749.8|82724.8|82762.2|82724.8|82746.4|82709.6|53
1621257200000|2021-05-17 13:13:20|82749.6|82724.6|82751.8|82726.8|82767.6|82727.6|82749.6|82714|39
1621257210000|2021-05-17 13:13:30|82754.9|82729.9|82758|82733|82761.9|82736.9|82752.6|82727.6|50
1621257220000|2021-05-17 13:13:40|82757.5|82732.5|82754.3|82729.3|82761.8|82736.8|82753.2|82728.2|47
1621257230000|2021-05-17 13:13:50|82755.7|82730.7|82764.2|82714.2|82764.2|82732.6|82749.5|82711.4|57
1621257240000|2021-05-17 13:14:00|82763.7|82713.7|82750.2|82725.2|82764.2|82728.6|82744|82712.7|60
1621257250000|2021-05-17 13:14:10|82750.6|82725.6|82751.8|82726.8|82754.1|82729.1|82747.5|82722.5|42
1621257260000|2021-05-17 13:14:20|82753.9|82728.9|82751.2|82726.2|82760.8|82730.4|82750|82709.8|53
1621257270000|2021-05-17 13:14:30|82750.2|82725.2|82759.2|82734.2|82769.6|82735.3|82750.2|82717.5|46
1621257280000|2021-05-17 13:14:40|82758.6|82733.6|82753.6|82728.6|82769.8|82735.8|82751|82713.3|45
1621257290000|2021-05-17 13:14:50|82752.8|82727.8|82750.4|82725.4|82764.1|82727.8|82749.8|82712.7|48
1621257300000|2021-05-17 13:15:00|82750.9|82725.9|82759.6|82734.6|82762|82737|82750.9|82725.9|56
1621257310000|2021-05-17 13:15:10|82759.9|82734.9|82757.6|82732.6|82760.7|82735.7|82757.3|82732.3|36
1621257320000|2021-05-17 13:15:20|82757.5|82732.5|82763.7|82738.7|82770.3|82738.8|82757|82720|48
1621257330000|2021-05-17 13:15:30|82764.3|82739.3|82754.8|82729.8|82773.2|82739.3|82753.7|82715.3|49
1621257340000|2021-05-17 13:15:40|82754.1|82729.1|82744.9|82719.9|82760.4|82730.7|82743.7|82709.5|51
1621257350000|2021-05-17 13:15:50|82743.3|82718.3|82761.6|82711.6|82763.5|82724.7|82741.6|82701.7|63
1621257360000|2021-05-17 13:16:00|82761.8|82711.8|82756.9|82731.9|82769.7|82733|82756.9|82711.8|44
1621257370000|2021-05-17 13:16:10|82757.1|82732.1|82751.9|82726.9|82759.9|82734.9|82750.9|82725.9|36
1621257380000|2021-05-17 13:16:20|82752.4|82727.4|82763.6|82713.6|82765.1|82727.4|82748.4|82710.9|47
1621257390000|2021-05-17 13:16:30|82763.5|82713.5|82747.1|82722.1|82764.5|82722.4|82741.7|82706.7|54
1621257400000|2021-05-17 13:16:40|82746.7|82721.7|82764|82714|82766.5|82723.8|82746.7|82711.2|33
1621257410000|2021-05-17 13:16:50|82763.6|82713.6|82748|82723|82764.6|82726.6|82748|82713.2|27
1621257420000|2021-05-17 13:17:00|82761.4|82711.4|82744.9|82719.9|82763|82726.7|82744.9|82710.8|32
1621257430000|2021-05-17 13:17:10|82745.2|82720.2|82746.2|82721.2|82746.4|82721.4|82744.3|82719.3|23
1621257440000|2021-05-17 13:17:20|82748.3|82723.3|82736.4|82711.4|82752.9|82723.4|82736.4|82698.8|35
1621257450000|2021-05-17 13:17:30|82736.3|82711.3|82736.8|82711.8|82739.1|82714.1|82735.5|82710.5|39
1621257460000|2021-05-17 13:17:40|82736.9|82711.9|82733.3|82708.3|82746.9|82711.9|82732.9|82695.1|44
1621257470000|2021-05-17 13:17:50|82733.1|82708.1|82732.4|82707.4|82733.5|82708.5|82732.4|82707.4|19
1621257480000|2021-05-17 13:18:00|82733.6|82708.6|82743.2|82693.2|82744.1|82708.6|82727.8|82692.3|34
1621257490000|2021-05-17 13:18:10|82742.9|82692.9|82744.2|82694.2|82744.6|82694.6|82742.4|82692.4|32
1621257500000|2021-05-17 13:18:20|82744.1|82694.1|82729.7|82704.7|82744.1|82704.9|82726.8|82688.6|41
1621257510000|2021-05-17 13:18:30|82729.3|82704.3|82728.5|82703.5|82729.3|82704.3|82728.1|82703.1|25
1621257520000|2021-05-17 13:18:40|82728.4|82703.4|82730.5|82705.5|82731|82706|82728.3|82703.3|33
1621257530000|2021-05-17 13:18:50|82730.9|82705.9|82730.4|82705.4|82732.8|82707.8|82729.7|82704.7|30
1621257540000|2021-05-17 13:19:00|82730.6|82705.6|82731.4|82706.4|82732.5|82707.5|82729.1|82704.1|34
1621257550000|2021-05-17 13:19:10|82731.6|82706.6|82731.2|82706.2|82733.1|82708.1|82729.7|82704.7|36
1621257560000|2021-05-17 13:19:20|82729.1|82704.1|82730.8|82705.8|82732|82707|82729.1|82704.1|28
1621257570000|2021-05-17 13:19:30|82731.6|82706.6|82734.5|82709.5|82746.9|82712.1|82731.4|82695.1|34
1621257580000|2021-05-17 13:19:40|82734.6|82709.6|82732.1|82707.1|82734.7|82709.7|82731.5|82706.5|39
1621257590000|2021-05-17 13:19:50|82732.5|82707.5|82728.7|82703.7|82732.5|82707.5|82727.9|82702.9|32
1621257600000|2021-05-17 13:20:00|82729.3|82704.3|82740.2|82690.2|82740.4|82710.1|82728|82690.2|49
1621257610000|2021-05-17 13:20:10|82740.7|82690.7|82738.7|82688.7|82744.3|82709.6|82732.1|82684.3|57
1621257620000|2021-05-17 13:20:20|82738.6|82688.6|82742.5|82692.5|82744|82704.5|82729.5|82687|44
1621257630000|2021-05-17 13:20:30|82742.6|82692.6|82736.5|82686.5|82744|82706.4|82724.6|82686.3|47
1621257640000|2021-05-17 13:20:40|82736.3|82686.3|82743.3|82693.3|82743.7|82704.3|82727.7|82686.3|48
1621257650000|2021-05-17 13:20:50|82743.2|82693.2|82744.8|82694.8|82744.8|82694.8|82741.2|82691.2|40
1621257660000|2021-05-17 13:21:00|82745.7|82695.7|82747.6|82697.6|82751.1|82713.9|82736.3|82695.7|54
1621257670000|2021-05-17 13:21:10|82747.4|82697.4|82767.5|82717.5|82767.7|82717.7|82746.8|82696.8|46
1621257680000|2021-05-17 13:21:20|82766.3|82716.3|82750.1|82725.1|82766.7|82728.6|82749.8|82713.8|54
1621257690000|2021-05-17 13:21:30|82750.2|82725.2|82761.6|82711.6|82762.2|82725.4|82746.5|82706.3|65
1621257700000|2021-05-17 13:21:40|82761.9|82711.9|82759.8|82709.8|82762.4|82712.4|82759.3|82709.3|52
1621257710000|2021-05-17 13:21:50|82759.7|82709.7|82755|82705|82760|82710|82755|82705|38
1621257720000|2021-05-17 13:22:00|82754.9|82704.9|82754.9|82704.9|82756.5|82706.5|82750.5|82700.5|55
1621257730000|2021-05-17 13:22:10|82755.1|82705.1|82750.3|82700.3|82755.5|82705.5|82750.3|82700.3|50
1621257740000|2021-05-17 13:22:20|82750.7|82700.7|82750.5|82700.5|82751.6|82701.6|82747.1|82697.1|52
1621257750000|2021-05-17 13:22:30|82750.3|82700.3|82746.2|82696.2|82750.8|82700.8|82745.2|82695.2|51
1621257760000|2021-05-17 13:22:40|82745.5|82695.5|82743.9|82693.9|82746.2|82696.2|82743.9|82693.9|40
1621257770000|2021-05-17 13:22:50|82743.8|82693.8|82744.2|82694.2|82744.8|82694.8|82743.4|82693.4|26
1621257780000|2021-05-17 13:23:00|82743.6|82693.6|82753.3|82703.3|82754|82704|82743.6|82693.6|39
1621257790000|2021-05-17 13:23:10|82753.2|82703.2|82743.2|82718.2|82756.1|82719.7|82742.4|82703.2|39
1621257800000|2021-05-17 13:23:20|82742|82717|82764.8|82714.8|82764.8|82718.3|82738.8|82707.7|54
1621257810000|2021-05-17 13:23:30|82765.1|82715.1|82743.3|82718.3|82765.7|82728.5|82743.3|82703.3|63
1621257820000|2021-05-17 13:23:40|82742.5|82717.5|82737.1|82712.1|82742.5|82717.5|82736.3|82711.3|48
1621257830000|2021-05-17 13:23:50|82737.7|82712.7|82731.7|82706.7|82745.2|82712.7|82731.1|82695.2|35
1621257840000|2021-05-17 13:24:00|82730.2|82705.2|82741.3|82691.3|82742.9|82705.3|82729.7|82688.7|41
1621257850000|2021-05-17 13:24:10|82741.5|82691.5|82724.9|82699.9|82741.6|82700.8|82724.2|82682.7|50
1621257860000|2021-05-17 13:24:20|82725.2|82700.2|82723.7|82698.7|82725.7|82700.7|82722.1|82697.1|30
1621257870000|2021-05-17 13:24:30|82723.3|82698.3|82723.7|82698.7|82724.3|82699.3|82720.4|82695.4|31
1621257880000|2021-05-17 13:24:40|82723.4|82698.4|82727.2|82702.2|82728|82703|82723|82698|42
1621257890000|2021-05-17 13:24:50|82727.5|82702.5|82728.9|82703.9|82729.3|82704.3|82725.4|82700.4|21
1621257900000|2021-05-17 13:25:00|82728.8|82703.8|82764.5|82714.5|82766.3|82716.3|82728.8|82699.4|63
1621257910000|2021-05-17 13:25:10|82763.3|82713.3|82761.5|82711.5|82764.3|82714.3|82761.4|82711.4|50
1621257920000|2021-05-17 13:25:20|82761.4|82711.4|82757.8|82707.8|82761.9|82711.9|82755.4|82705.4|50
1621257930000|2021-05-17 13:25:30|82757.9|82707.9|82757.9|82707.9|82758.5|82708.5|82757.2|82707.2|30
1621257940000|2021-05-17 13:25:40|82758|82708|82778.2|82728.2|82778.2|82728.2|82757.6|82707.6|23
1621257950000|2021-05-17 13:25:50|82785.4|82735.4|82780.7|82730.7|82785.4|82735.4|82777.9|82727.9|44
1621257960000|2021-05-17 13:26:00|82780|82730|82774.2|82724.2|82780|82730|82765.6|82715.6|53
1621257970000|2021-05-17 13:26:10|82774.4|82724.4|82778.9|82728.9|82786.1|82736.1|82774|82724|65
1621257980000|2021-05-17 13:26:20|82778.6|82728.6|82768.1|82718.1|82779.7|82729.7|82765.2|82715.2|58
1621257990000|2021-05-17 13:26:30|82767.9|82717.9|82770.6|82720.6|82771.2|82721.2|82766.4|82716.4|52
1621258000000|2021-05-17 13:26:40|82770.7|82720.7|82773.7|82723.7|82774.8|82724.8|82770.6|82720.6|44
1621258010000|2021-05-17 13:26:50|82773.9|82723.9|82774.6|82724.6|82776.4|82739.1|82761.7|82722.2|43
1621258020000|2021-05-17 13:27:00|82775|82725|82776.6|82726.6|82778.5|82728.5|82773.3|82723.3|48
1621258030000|2021-05-17 13:27:10|82774.8|82724.8|82759.8|82734.8|82774.8|82738.4|82759.3|82724.8|40
1621258040000|2021-05-17 13:27:20|82759.7|82734.7|82761.6|82736.6|82761.6|82736.6|82758.4|82733.4|30
1621258050000|2021-05-17 13:27:30|82761.5|82736.5|82760.5|82735.5|82772.2|82736.8|82759.3|82721.1|37
1621258060000|2021-05-17 13:27:40|82760.4|82735.4|82763|82738|82764|82739|82759.5|82734.5|51
1621258070000|2021-05-17 13:27:50|82762.6|82737.6|82762.6|82737.6|82763|82738|82760.3|82735.3|29
1621258080000|2021-05-17 13:28:00|82761.9|82736.9|82756.2|82706.2|82766|82736.9|82754.7|82705.3|54
1621258090000|2021-05-17 13:28:10|82755.4|82705.4|82756.5|82706.5|82762.4|82712.4|82754.4|82704.4|47
1621258100000|2021-05-17 13:28:20|82756.4|82706.4|82764.1|82714.1|82765.1|82724.4|82748.4|82705.3|53
1621258110000|2021-05-17 13:28:30|82763.9|82713.9|82763.3|82713.3|82765.7|82715.7|82763.2|82713.2|28
1621258120000|2021-05-17 13:28:40|82763|82713|82754.7|82729.7|82765.1|82729.7|82751.2|82712.7|31
1621258130000|2021-05-17 13:28:50|82757.4|82732.4|82773.6|82723.6|82774|82732.4|82757.4|82719.7|47
1621258140000|2021-05-17 13:29:00|82773.3|82723.3|82768.9|82718.9|82773.5|82723.5|82765.7|82715.7|31
1621258150000|2021-05-17 13:29:10|82768.8|82718.8|82770.4|82720.4|82770.7|82732.7|82757.5|82717.6|42
1621258160000|2021-05-17 13:29:20|82770.9|82720.9|82761.7|82736.7|82772.4|82736.7|82757.6|82717.7|40
1621258170000|2021-05-17 13:29:30|82772.3|82722.3|82763.2|82738.2|82775.9|82738.3|82760.7|82722.3|48
1621258180000|2021-05-17 13:29:40|82762.4|82737.4|82775.4|82725.4|82775.4|82737.9|82760.9|82723.8|26
1621258190000|2021-05-17 13:29:50|82775.3|82725.3|82771.7|82721.7|82776.3|82738.4|82759.8|82719.5|61
1621258200000|2021-05-17 13:30:00|82771.9|82721.9|82750.6|82700.6|82771.9|82721.9|82745.8|82695.8|69
1621258210000|2021-05-17 13:30:10|82750|82700|82744.5|82694.5|82751.5|82701.5|82741.9|82691.9|60
1621258220000|2021-05-17 13:30:20|82744.7|82694.7|82744.5|82694.5|82755|82705|82719.7|82682.3|74
1621258230000|2021-05-17 13:30:30|82744.6|82694.6|82748.6|82698.6|82749.4|82699.4|82743.7|82693.7|55
1621258240000|2021-05-17 13:30:40|82746.6|82696.6|82744|82694|82750.2|82709.5|82734.5|82693.2|61
1621258250000|2021-05-17 13:30:50|82744.7|82694.7|82735.7|82685.7|82744.7|82694.7|82733.5|82683.5|51
1621258260000|2021-05-17 13:31:00|82724.3|82699.3|82721.5|82696.5|82727.1|82702.1|82718.1|82693.1|46
1621258270000|2021-05-17 13:31:10|82721.7|82696.7|82739|82689|82740.6|82700.3|82720|82687.6|57
1621258280000|2021-05-17 13:31:20|82739.1|82689.1|82735.4|82685.4|82740.5|82690.5|82735.1|82685.1|65
1621258290000|2021-05-17 13:31:30|82735.3|82685.3|82735.5|82685.5|82737.4|82687.4|82735|82685|44
1621258300000|2021-05-17 13:31:40|82736.5|82686.5|82722.6|82697.6|82737.1|82698.5|82719.8|82681.7|46
1621258310000|2021-05-17 13:31:50|82722.5|82697.5|82723.5|82698.5|82724.7|82699.7|82721.8|82696.8|46
1621258320000|2021-05-17 13:32:00|82723.2|82698.2|82741.1|82691.1|82741.1|82705.3|82722.1|82686.1|67
1621258330000|2021-05-17 13:32:10|82740.5|82690.5|82751.1|82701.1|82753.3|82704.6|82729.6|82690.5|67
1621258340000|2021-05-17 13:32:20|82751.8|82701.8|82749.1|82724.1|82762.4|82724.1|82749.1|82699.9|68
1621258350000|2021-05-17 13:32:30|82749.4|82724.4|82760|82710|82766.2|82727.7|82745.9|82709.3|59
1621258360000|2021-05-17 13:32:40|82758.7|82708.7|82742.1|82692.1|82759.6|82709.6|82740.9|82690.9|74
1621258370000|2021-05-17 13:32:50|82742.2|82692.2|82750.4|82700.4|82750.9|82702.6|82725.4|82688.7|60
1621258380000|2021-05-17 13:33:00|82750.7|82700.7|82764.9|82714.9|82764.9|82714.9|82736.1|82696.5|69
1621258390000|2021-05-17 13:33:10|82764.7|82714.7|82760|82710|82767.2|82724.5|82749|82709.2|59
1621258400000|2021-05-17 13:33:20|82760.9|82710.9|82766.6|82716.6|82766.6|82716.6|82759.9|82709.9|48
1621258410000|2021-05-17 13:33:30|82766.4|82716.4|82773.7|82723.7|82774.3|82724.3|82765|82715|60
1621258420000|2021-05-17 13:33:40|82773.9|82723.9|82756.9|82706.9|82774.2|82724.2|82756|82706|55
1621258430000|2021-05-17 13:33:50|82757.4|82707.4|82759.2|82709.2|82760.1|82718.6|82740.4|82702.1|53
1621258440000|2021-05-17 13:34:00|82748|82723|82773.3|82723.3|82773.3|82725.9|82747.8|82708.2|64
1621258450000|2021-05-17 13:34:10|82773.2|82723.2|82773.4|82723.4|82800.8|82750.8|82770.1|82720.1|67
1621258460000|2021-05-17 13:34:20|82773.2|82723.2|82763.3|82713.3|82774.3|82724.3|82762.8|82712.8|56
1621258470000|2021-05-17 13:34:30|82762.3|82712.3|82754.1|82704.1|82763.3|82713.3|82751.2|82701.2|64
1621258480000|2021-05-17 13:34:40|82753.8|82703.8|82753.7|82703.7|82763.6|82713.6|82753.3|82703.3|63
1621258490000|2021-05-17 13:34:50|82752.6|82702.6|82746.6|82696.6|82753.1|82703.1|82746.1|82696.1|67
1621258500000|2021-05-17 13:35:00|82745.1|82695.1|82734|82684|82745.1|82699.1|82720.7|82683.6|65
1621258510000|2021-05-17 13:35:10|82734.4|82684.4|82737.1|82687.1|82740.3|82690.3|82733.3|82683.3|54
1621258520000|2021-05-17 13:35:20|82736.7|82686.7|82730.6|82680.6|82736.8|82686.8|82730|82680|59
1621258530000|2021-05-17 13:35:30|82731|82681|82733.4|82683.4|82734.6|82684.6|82730.8|82680.8|53
1621258540000|2021-05-17 13:35:40|82733.5|82683.5|82734.6|82684.6|82738.4|82696|82718.4|82678.6|62
1621258550000|2021-05-17 13:35:50|82734.7|82684.7|82738|82688|82738.7|82688.7|82733.6|82683.6|61
1621258560000|2021-05-17 13:36:00|82739.3|82689.3|82731.4|82681.4|82743.3|82693.3|82730.2|82680.2|70
1621258570000|2021-05-17 13:36:10|82731.2|82681.2|82741|82691|82741|82691|82725.8|82675.8|62
1621258580000|2021-05-17 13:36:20|82740.7|82690.7|82739|82689|82746.1|82696.1|82737.4|82687.4|56
1621258590000|2021-05-17 13:36:30|82738.8|82688.8|82737.4|82687.4|82743|82693|82737.2|82687.2|58
1621258600000|2021-05-17 13:36:40|82737.2|82687.2|82733.7|82683.7|82737.2|82696|82720.5|82681.9|60
1621258610000|2021-05-17 13:36:50|82733.6|82683.6|82743.2|82693.2|82743.6|82693.6|82733.5|82683.5|58
1621258620000|2021-05-17 13:37:00|82741.8|82691.8|82729|82679|82743|82706.4|82719.3|82678.5|65
1621258630000|2021-05-17 13:37:10|82729.1|82679.1|82727.1|82677.1|82730.9|82690.5|82715.5|82675|66
1621258640000|2021-05-17 13:37:20|82727.6|82677.6|82722.7|82672.7|82727.6|82690.4|82713.1|82671.5|52
1621258650000|2021-05-17 13:37:30|82722.2|82672.2|82718.6|82668.6|82722.9|82683.9|82707.2|82665.4|60
1621258660000|2021-05-17 13:37:40|82718.9|82668.9|82718.3|82668.3|82720.9|82670.9|82717.1|82667.1|55
1621258670000|2021-05-17 13:37:50|82718.2|82668.2|82715|82665|82718.3|82668.3|82709.9|82659.9|52
1621258680000|2021-05-17 13:38:00|82715.3|82665.3|82720.9|82670.9|82722.2|82672.2|82715.1|82665.1|56
1621258690000|2021-05-17 13:38:10|82720.8|82670.8|82713.1|82663.1|82722.7|82672.7|82713.1|82663.1|63
1621258700000|2021-05-17 13:38:20|82713.5|82663.5|82718.7|82668.7|82720|82670|82713|82663|49
1621258710000|2021-05-17 13:38:30|82719.2|82669.2|82713.8|82663.8|82719.9|82669.9|82713.2|82663.2|51
1621258720000|2021-05-17 13:38:40|82714.5|82664.5|82723.7|82673.7|82732|82682|82714.5|82664.5|65
1621258730000|2021-05-17 13:38:50|82722.7|82672.7|82722|82672|82722.9|82672.9|82718.1|82668.1|49
1621258740000|2021-05-17 13:39:00|82721.9|82671.9|82719.3|82669.3|82723.2|82673.2|82718.8|82668.8|33
1621258750000|2021-05-17 13:39:10|82719.8|82669.8|82709.8|82684.8|82726.4|82686.7|82709.3|82669.4|42
1621258760000|2021-05-17 13:39:20|82709.5|82684.5|82716.8|82691.8|82732.7|82695.1|82707.1|82678.7|53
1621258770000|2021-05-17 13:39:30|82718.7|82693.7|82720.5|82695.5|82723.5|82698.5|82717.7|82692.7|49
1621258780000|2021-05-17 13:39:40|82717.7|82692.7|82716.7|82691.7|82723.3|82698.3|82714|82689|47
1621258790000|2021-05-17 13:39:50|82717.7|82692.7|82715.8|82690.8|82717.7|82692.7|82713.5|82688.5|35
1621258800000|2021-05-17 13:40:00|82715.6|82690.6|82706.2|82681.2|82726.8|82693.1|82706.1|82671.4|51
1621258810000|2021-05-17 13:40:10|82706|82681|82700.9|82675.9|82706.2|82681.2|82700.1|82675.1|46
1621258820000|2021-05-17 13:40:20|82700.5|82675.5|82720.1|82670.1|82720.2|82680.3|82698.9|82667.1|41
1621258830000|2021-05-17 13:40:30|82719.5|82669.5|82729.8|82679.8|82729.8|82679.8|82687.7|82650.4|69
1621258840000|2021-05-17 13:40:40|82729.6|82679.6|82723|82698|82735|82698.3|82721|82679|62
1621258850000|2021-05-17 13:40:50|82735.5|82685.5|82725|82700|82739.2|82701.4|82725|82684.3|51
1621258860000|2021-05-17 13:41:00|82724.7|82699.7|82736.7|82686.7|82743.8|82706.9|82724.7|82686.3|64
1621258870000|2021-05-17 13:41:10|82736.9|82686.9|82726.3|82701.3|82738|82703.4|82719.7|82684.3|58
1621258880000|2021-05-17 13:41:20|82727.1|82702.1|82735.8|82685.8|82754.5|82709.1|82726.4|82685.8|64
1621258890000|2021-05-17 13:41:30|82734.3|82684.3|82750.3|82700.3|82750.9|82714.1|82727.3|82683.8|69
1621258900000|2021-05-17 13:41:40|82750.2|82700.2|82726.7|82701.7|82750.9|82711.3|82726.5|82688.7|54
1621258910000|2021-05-17 13:41:50|82726.8|82701.8|82730.4|82705.4|82732.5|82707.5|82726.7|82701.7|52
1621258920000|2021-05-17 13:42:00|82731.1|82706.1|82727.5|82677.5|82736.9|82706.1|82725.3|82675.3|51
1621258930000|2021-05-17 13:42:10|82727.6|82677.6|82729.5|82704.5|82741.6|82705.2|82714.9|82675.7|55
1621258940000|2021-05-17 13:42:20|82729.3|82704.3|82732.9|82707.9|82733.3|82708.3|82727.1|82702.1|47
1621258950000|2021-05-17 13:42:30|82734.4|82709.4|82730.3|82705.3|82748|82710.5|82730.1|82696.4|56
1621258960000|2021-05-17 13:42:40|82732.9|82707.9|82735|82685|82747|82709.2|82726.4|82685|54
1621258970000|2021-05-17 13:42:50|82735.3|82685.3|82720.6|82670.6|82737.9|82700.8|82709.1|82669.6|62
1621258980000|2021-05-17 13:43:00|82720.7|82670.7|82718.4|82668.4|82722.1|82683.3|82706.9|82667.7|63
1621258990000|2021-05-17 13:43:10|82718.1|82668.1|82717|82667|82718.8|82668.8|82712.7|82662.7|63
1621259000000|2021-05-17 13:43:20|82716.9|82666.9|82726.9|82676.9|82728.9|82678.9|82716.9|82666.9|53
1621259010000|2021-05-17 13:43:30|82728|82678|82739.4|82689.4|82740|82690|82728|82678|58
1621259020000|2021-05-17 13:43:40|82739.6|82689.6|82727.8|82702.8|82740.9|82703.1|82727.3|82687.4|56
1621259030000|2021-05-17 13:43:50|82728.1|82703.1|82738.2|82688.2|82740.8|82705.3|82727.5|82685.1|60
1621259040000|2021-05-17 13:44:00|82737.6|82687.6|82725.6|82700.6|82742.4|82704.5|82722.5|82685.8|72
1621259050000|2021-05-17 13:44:10|82725.8|82700.8|82737.8|82712.8|82743.6|82713.6|82724.6|82691.9|63
1621259060000|2021-05-17 13:44:20|82737.4|82712.4|82745.6|82720.6|82753.6|82720.6|82737.3|82699.1|66
1621259070000|2021-05-17 13:44:30|82745.1|82720.1|82736.4|82711.4|82758.3|82720.1|82734.5|82697.2|68
1621259080000|2021-05-17 13:44:40|82738.4|82713.4|82729.8|82704.8|82749.2|82714|82728.8|82698|59
1621259090000|2021-05-17 13:44:50|82730.5|82705.5|82733.3|82708.3|82746.2|82709.8|82729.1|82693.5|57
1621259100000|2021-05-17 13:45:00|82733.1|82708.1|82745.2|82695.2|82746.1|82709.5|82727.2|82682.3|68
1621259110000|2021-05-17 13:45:10|82747.1|82697.1|82748|82698|82753.1|82713.2|82734.8|82695.8|54
1621259120000|2021-05-17 13:45:20|82747.9|82697.9|82733.3|82708.3|82749.4|82711.9|82732.6|82696.7|50
1621259130000|2021-05-17 13:45:30|82733.1|82708.1|82747.9|82697.9|82753.1|82715.6|82732.5|82697.5|66
1621259140000|2021-05-17 13:45:40|82748.3|82698.3|82748.3|82698.3|82751.9|82713.5|82728.3|82693.3|61
1621259150000|2021-05-17 13:45:50|82749.6|82699.6|82757.7|82707.7|82759.2|82722.6|82731.7|82692.3|67
1621259160000|2021-05-17 13:46:00|82757.1|82707.1|82734.8|82709.8|82757.7|82711.8|82734.3|82695.7|59
1621259170000|2021-05-17 13:46:10|82734.9|82709.9|82733.1|82708.1|82746.2|82709.9|82724.8|82688.5|65
1621259180000|2021-05-17 13:46:20|82733.7|82708.7|82753.2|82703.2|82759.1|82716.1|82731|82703|62
1621259190000|2021-05-17 13:46:30|82753.6|82703.6|82754.9|82704.9|82760.8|82710.8|82753.1|82703.1|61
1621259200000|2021-05-17 13:46:40|82754.3|82704.3|82752.8|82702.8|82755.8|82705.8|82752.4|82702.4|57
1621259210000|2021-05-17 13:46:50|82752.9|82702.9|82753.4|82703.4|82753.8|82703.8|82752.1|82702.1|33
1621259220000|2021-05-17 13:47:00|82753.3|82703.3|82749.6|82699.6|82753.3|82703.3|82747|82697|36
1621259230000|2021-05-17 13:47:10|82749|82699|82767.7|82717.7|82767.7|82717.7|82747.8|82697.8|52
1621259240000|2021-05-17 13:47:20|82767.6|82717.6|82764.5|82714.5|82767.6|82717.6|82762.7|82712.7|38
1621259250000|2021-05-17 13:47:30|82764.4|82714.4|82759.8|82709.8|82764.7|82714.7|82759.1|82709.1|43
1621259260000|2021-05-17 13:47:40|82758.5|82708.5|82760.9|82710.9|82762.1|82712.1|82757|82707|56
1621259270000|2021-05-17 13:47:50|82759.4|82709.4|82744.2|82694.2|82762.4|82712.4|82744.2|82694.2|61
1621259280000|2021-05-17 13:48:00|82743.3|82693.3|82737.1|82687.1|82743.3|82703.8|82726.1|82682.9|67
1621259290000|2021-05-17 13:48:10|82737.3|82687.3|82740.2|82690.2|82744|82694|82730.8|82680.8|61
1621259300000|2021-05-17 13:48:20|82739.8|82689.8|82757.9|82707.9|82757.9|82707.9|82738.9|82688.9|56
1621259310000|2021-05-17 13:48:30|82763.2|82713.2|82754.6|82704.6|82767.7|82717.7|82754.1|82704.1|63
1621259320000|2021-05-17 13:48:40|82754.9|82704.9|82757.5|82707.5|82757.5|82707.5|82750.2|82700.2|59
1621259330000|2021-05-17 13:48:50|82756.9|82706.9|82766.1|82716.1|82766.6|82731.7|82753|82706.9|59
1621259340000|2021-05-17 13:49:00|82766.3|82716.3|82761.9|82711.9|82772.1|82722.1|82759.9|82709.9|61
1621259350000|2021-05-17 13:49:10|82762.4|82712.4|82773.4|82723.4|82773.4|82723.4|82762.4|82712.4|56
1621259360000|2021-05-17 13:49:20|82773|82723|82770.3|82720.3|82773.5|82723.5|82768.2|82718.2|55
1621259370000|2021-05-17 13:49:30|82769.4|82719.4|82769.6|82719.6|82773|82723|82766.2|82716.2|44
1621259380000|2021-05-17 13:49:40|82769.1|82719.1|82769.3|82719.3|82771.4|82721.4|82766.7|82716.7|46
1621259390000|2021-05-17 13:49:50|82768.9|82718.9|82760.1|82735.1|82772.3|82736.5|82758.1|82715.9|56
1621259400000|2021-05-17 13:50:00|82760.2|82735.2|82770.1|82720.1|82773.2|82738.5|82759.3|82718.3|60
1621259410000|2021-05-17 13:50:10|82770|82720|82754|82729|82770.6|82731.7|82751.9|82715.9|57
1621259420000|2021-05-17 13:50:20|82754.9|82729.9|82771|82721|82773.2|82733.2|82752.7|82720.4|54
1621259430000|2021-05-17 13:50:30|82771.1|82721.1|82770.7|82720.7|82774.2|82724.2|82767.8|82717.8|53
1621259440000|2021-05-17 13:50:40|82770.6|82720.6|82760.5|82735.5|82771.8|82736.4|82759.8|82719.7|43
1621259450000|2021-05-17 13:50:50|82760.6|82735.6|82778.3|82728.3|82778.7|82735.7|82760.3|82721.6|59
1621259460000|2021-05-17 13:51:00|82778.1|82728.1|82775.5|82725.5|82779.5|82729.5|82773.3|82723.3|52
1621259470000|2021-05-17 13:51:10|82775.7|82725.7|82780.4|82730.4|82781.3|82731.3|82774.8|82724.8|48
1621259480000|2021-05-17 13:51:20|82781.4|82731.4|82779.7|82729.7|82782.4|82732.4|82774.2|82724.2|57
1621259490000|2021-05-17 13:51:30|82780.1|82730.1|82780.8|82730.8|82783.2|82733.2|82778.3|82728.3|66
1621259500000|2021-05-17 13:51:40|82781.2|82731.2|82780.5|82730.5|82781.6|82731.6|82779.8|82729.8|47
1621259510000|2021-05-17 13:51:50|82780.6|82730.6|82791.9|82741.9|82791.9|82741.9|82779.3|82729.3|34
1621259520000|2021-05-17 13:52:00|82793.7|82743.7|82798.9|82748.9|82800.9|82750.9|82793.7|82743.7|70
1621259530000|2021-05-17 13:52:10|82798.7|82748.7|82799|82749|82803.4|82753.4|82793.2|82743.2|56
1621259540000|2021-05-17 13:52:20|82797.2|82747.2|82806.5|82756.5|82808.5|82758.5|82797.2|82747.2|57
1621259550000|2021-05-17 13:52:30|82807.7|82757.7|82817.1|82767.1|82817.2|82767.2|82806.7|82756.7|67
1621259560000|2021-05-17 13:52:40|82816.7|82766.7|82823.5|82773.5|82824|82774|82816.7|82766.7|48
1621259570000|2021-05-17 13:52:50|82822|82772|82817.4|82767.4|82824.8|82774.8|82815.7|82765.7|52
1621259580000|2021-05-17 13:53:00|82817.5|82767.5|82821.3|82771.3|82822.1|82772.1|82816.1|82766.1|52
1621259590000|2021-05-17 13:53:10|82820.5|82770.5|82819.3|82769.3|82822.5|82772.5|82818.3|82768.3|46
1621259600000|2021-05-17 13:53:20|82819.6|82769.6|82826.1|82776.1|82826.1|82776.1|82819.6|82769.6|42
1621259610000|2021-05-17 13:53:30|82826|82776|82822.3|82772.3|82826.8|82776.8|82821.2|82771.2|38
1621259620000|2021-05-17 13:53:40|82823.5|82773.5|82834.9|82784.9|82835|82785|82821.8|82771.8|68
1621259630000|2021-05-17 13:53:50|82835|82785|82823.8|82773.8|82835|82785|82820.4|82770.4|62
1621259640000|2021-05-17 13:54:00|82824.6|82774.6|82818.1|82768.1|82825.2|82780.3|82798.2|82761|63
1621259650000|2021-05-17 13:54:10|82818.6|82768.6|82811.6|82761.6|82818.8|82768.8|82811.2|82761.2|55
1621259660000|2021-05-17 13:54:20|82811.5|82761.5|82808.6|82758.6|82815.3|82765.3|82808.1|82758.1|60
1621259670000|2021-05-17 13:54:30|82808.2|82758.2|82823.3|82773.3|82829.6|82779.6|82807.5|82757.5|62
1621259680000|2021-05-17 13:54:40|82823|82773|82827.7|82777.7|82828.8|82778.8|82822.2|82772.2|60
1621259690000|2021-05-17 13:54:50|82827.6|82777.6|82837.3|82787.3|82838.2|82788.2|82827.4|82777.4|55
1621259700000|2021-05-17 13:55:00|82837.1|82787.1|82838.4|82788.4|82839.9|82789.9|82835.3|82785.3|46
1621259710000|2021-05-17 13:55:10|82838.5|82788.5|82846.1|82796.1|82849.2|82799.2|82838.5|82788.5|70
1621259720000|2021-05-17 13:55:20|82846.5|82796.5|82842.5|82792.5|82846.5|82796.5|82841.1|82791.1|61
1621259730000|2021-05-17 13:55:30|82842.6|82792.6|82832.7|82782.7|82846.5|82796.5|82832.7|82782.7|55
1621259740000|2021-05-17 13:55:40|82832.8|82782.8|82811|82761|82833.1|82783.1|82811|82761|64
1621259750000|2021-05-17 13:55:50|82810.7|82760.7|82808.2|82758.2|82810.7|82760.7|82805.4|82755.4|61
1621259760000|2021-05-17 13:56:00|82808.3|82758.3|82803.3|82753.3|82808.3|82758.3|82792|82742|69
1621259770000|2021-05-17 13:56:10|82803.2|82753.2|82827.3|82777.3|82836.1|82786.1|82802|82752|67
1621259780000|2021-05-17 13:56:20|82826.3|82776.3|82816.5|82766.5|82827.1|82777.1|82816.5|82766.5|67
1621259790000|2021-05-17 13:56:30|82816.6|82766.6|82828|82778|82831.4|82781.4|82816.2|82766.2|60
1621259800000|2021-05-17 13:56:40|82828.3|82778.3|82816.7|82766.7|82828.3|82778.3|82813|82763|61
1621259810000|2021-05-17 13:56:50|82818|82768|82819|82769|82821.8|82771.8|82817.1|82767.1|64
1621259820000|2021-05-17 13:57:00|82819.6|82769.6|82822.9|82772.9|82823.7|82773.7|82817.5|82767.5|66
1621259830000|2021-05-17 13:57:10|82822.8|82772.8|82818.6|82768.6|82823.4|82773.4|82818.5|82768.5|49
1621259840000|2021-05-17 13:57:20|82818.3|82768.3|82820.9|82770.9|82821.1|82771.1|82817.9|82767.9|37
1621259850000|2021-05-17 13:57:30|82819.7|82769.7|82822.7|82772.7|82823.5|82773.5|82818.7|82768.7|53
1621259860000|2021-05-17 13:57:40|82822.5|82772.5|82824|82774|82824.7|82774.7|82821.7|82771.7|57
1621259870000|2021-05-17 13:57:50|82824.1|82774.1|82815.5|82765.5|82824.3|82774.3|82815.5|82765.5|53
1621259880000|2021-05-17 13:58:00|82815.8|82765.8|82810.8|82760.8|82815.8|82765.8|82810.2|82760.2|57
1621259890000|2021-05-17 13:58:10|82811.4|82761.4|82815.7|82765.7|82820.6|82770.6|82811.4|82761.4|50
1621259900000|2021-05-17 13:58:20|82815|82765|82815.3|82765.3|82816.7|82766.7|82813.9|82763.9|53
1621259910000|2021-05-17 13:58:30|82814.1|82764.1|82815.2|82765.2|82816|82766|82813.7|82763.7|33
1621259920000|2021-05-17 13:58:40|82814.6|82764.6|82817|82767|82817.3|82767.3|82814.6|82764.6|38
1621259930000|2021-05-17 13:58:50|82817.4|82767.4|82814.5|82764.5|82817.4|82767.4|82814.4|82764.4|35
1621259940000|2021-05-17 13:59:00|82814.6|82764.6|82817.8|82767.8|82819.3|82769.3|82814.6|82764.6|52
1621259950000|2021-05-17 13:59:10|82817.3|82767.3|82813.9|82763.9|82817.7|82767.7|82813.7|82763.7|48
1621259960000|2021-05-17 13:59:20|82814|82764|82812.6|82762.6|82814.4|82764.4|82812.6|82762.6|30
1621259970000|2021-05-17 13:59:30|82813.2|82763.2|82809.7|82759.7|82813.7|82763.7|82809.7|82759.7|42
1621259980000|2021-05-17 13:59:40|82809.4|82759.4|82804.3|82754.3|82810.3|82760.3|82801.3|82751.3|58
1621259990000|2021-05-17 13:59:50|82804|82754|82802.6|82752.6|82804.5|82754.5|82801.1|82751.1|48
1621260000000|2021-05-17 14:00:00|82803.3|82753.3|82829.1|82779.1|82830.7|82780.7|82803.3|82753.3|63
1621260010000|2021-05-17 14:00:10|82828.8|82778.8|82833.9|82783.9|82836.4|82786.4|82827.8|82777.8|58
1621260020000|2021-05-17 14:00:20|82834.2|82784.2|82845.6|82795.6|82846.2|82796.2|82832|82782|54
1621260030000|2021-05-17 14:00:30|82845.2|82795.2|82846.5|82796.5|82851.3|82801.3|82844.1|82794.1|48
1621260040000|2021-05-17 14:00:40|82847|82797|82846.6|82796.6|82853.7|82803.7|82844.5|82794.5|60
1621260050000|2021-05-17 14:00:50|82846.3|82796.3|82838.4|82788.4|82846.3|82796.3|82832.8|82782.8|71
1621260060000|2021-05-17 14:01:00|82838.3|82788.3|82836.6|82786.6|82838.8|82788.8|82832.2|82782.2|64
1621260070000|2021-05-17 14:01:10|82837|82787|82837.4|82787.4|82840.5|82790.5|82835.9|82785.9|59
1621260080000|2021-05-17 14:01:20|82839.6|82789.6|82826.7|82776.7|82841.3|82791.3|82826.4|82776.4|64
1621260090000|2021-05-17 14:01:30|82827.1|82777.1|82828.2|82778.2|82828.7|82778.7|82823.7|82773.7|49
1621260100000|2021-05-17 14:01:40|82828.3|82778.3|82829.1|82779.1|82831.7|82781.7|82828.1|82778.1|40
1621260110000|2021-05-17 14:01:50|82830.1|82780.1|82830.4|82780.4|82830.4|82780.4|82827.9|82777.9|36
1621260120000|2021-05-17 14:02:00|82830.3|82780.3|82827.5|82777.5|82831.2|82781.2|82824.6|82774.6|49
1621260130000|2021-05-17 14:02:10|82826.8|82776.8|82831.7|82781.7|82833.9|82783.9|82826.8|82776.8|53
1621260140000|2021-05-17 14:02:20|82831.8|82781.8|82830.4|82780.4|82835.6|82785.6|82830.3|82780.3|38
1621260150000|2021-05-17 14:02:30|82833.1|82783.1|82843.6|82793.6|82846.1|82796.1|82833|82783|56
1621260160000|2021-05-17 14:02:40|82843.9|82793.9|82848.5|82798.5|82855.8|82805.8|82843.3|82793.3|51
1621260170000|2021-05-17 14:02:50|82847.5|82797.5|82841.5|82791.5|82848.8|82806.7|82831.7|82786.7|54
1621260180000|2021-05-17 14:03:00|82842.2|82792.2|82834.3|82784.3|82844.9|82794.9|82830.7|82780.7|57
1621260190000|2021-05-17 14:03:10|82830.6|82780.6|82836.3|82786.3|82836.3|82786.3|82830.6|82780.6|32
1621260200000|2021-05-17 14:03:20|82836.4|82786.4|82842.6|82792.6|82843.7|82793.7|82834.2|82784.2|50
1621260210000|2021-05-17 14:03:30|82842.9|82792.9|82831.9|82806.9|82845|82806.9|82830.8|82788.7|54
1621260220000|2021-05-17 14:03:40|82832.5|82807.5|82833.5|82808.5|82835|82810|82830.7|82805.7|47
1621260230000|2021-05-17 14:03:50|82833.4|82808.4|82837.3|82787.3|82845.6|82808.6|82832.5|82786.1|47
1621260240000|2021-05-17 14:04:00|82837.5|82787.5|82836.2|82786.2|82840.8|82797.6|82816.8|82783.2|63
1621260250000|2021-05-17 14:04:10|82838.8|82788.8|82840.6|82790.6|82842.3|82792.3|82836.1|82786.1|48
1621260260000|2021-05-17 14:04:20|82840.4|82790.4|82840.5|82790.5|82843.8|82793.8|82838|82788|56
1621260270000|2021-05-17 14:04:30|82842.6|82792.6|82836.4|82786.4|82844.7|82794.7|82834.9|82784.9|62
1621260280000|2021-05-17 14:04:40|82836.3|82786.3|82847.6|82797.6|82848.8|82798.8|82836.3|82786.3|67
1621260290000|2021-05-17 14:04:50|82847.4|82797.4|82849.7|82799.7|82854.5|82804.5|82847.4|82797.4|52
1621260300000|2021-05-17 14:05:00|82848.9|82798.9|82854.2|82804.2|82854.9|82804.9|82843.4|82793.4|78
1621260310000|2021-05-17 14:05:10|82853.6|82803.6|82834.6|82784.6|82853.6|82803.6|82826.9|82776.9|72
1621260320000|2021-05-17 14:05:20|82834.3|82784.3|82835.5|82785.5|82839.6|82789.6|82822.9|82772.9|69
1621260330000|2021-05-17 14:05:30|82835.2|82785.2|82837|82787|82837|82787|82827.4|82777.4|68
1621260340000|2021-05-17 14:05:40|82836.2|82786.2|82826.9|82776.9|82836.2|82786.2|82825.9|82775.9|67
1621260350000|2021-05-17 14:05:50|82826.6|82776.6|82830.8|82780.8|82839.9|82789.9|82826.6|82776.6|69
1621260360000|2021-05-17 14:06:00|82830.2|82780.2|82839.9|82789.9|82845.2|82795.2|82828.4|82778.4|74
1621260370000|2021-05-17 14:06:10|82840.5|82790.5|82828.6|82778.6|82841.8|82791.8|82828.6|82778.6|64
1621260380000|2021-05-17 14:06:20|82828.9|82778.9|82841|82791|82841|82791|82827.9|82777.9|67
1621260390000|2021-05-17 14:06:30|82840.3|82790.3|82834.6|82784.6|82840.5|82802.4|82820.8|82784.6|57
1621260400000|2021-05-17 14:06:40|82834.8|82784.8|82837.5|82787.5|82837.5|82787.5|82827.1|82777.1|62
1621260410000|2021-05-17 14:06:50|82837.1|82787.1|82827.5|82777.5|82837.5|82787.5|82811.4|82776.4|65
1621260420000|2021-05-17 14:07:00|82827.7|82777.7|82841.4|82791.4|82843.3|82793.3|82826.6|82776.6|66
1621260430000|2021-05-17 14:07:10|82841.2|82791.2|82852.5|82802.5|82853.3|82803.3|82835.4|82785.4|59
1621260440000|2021-05-17 14:07:20|82852.7|82802.7|82850.3|82800.3|82855|82805|82849.5|82799.5|57
1621260450000|2021-05-17 14:07:30|82850.1|82800.1|82847.9|82797.9|82853.6|82803.6|82847.9|82797.9|41
1621260460000|2021-05-17 14:07:40|82848|82798|82848.7|82798.7|82849.1|82799.1|82845.5|82795.5|43
1621260470000|2021-05-17 14:07:50|82848.4|82798.4|82851.7|82801.7|82852|82802|82847.5|82797.5|55
1621260480000|2021-05-17 14:08:00|82850.8|82800.8|82866.6|82816.6|82873.9|82823.9|82850.8|82800.8|66
1621260490000|2021-05-17 14:08:10|82866.3|82816.3|82862.5|82812.5|82868|82825.8|82847.7|82810.4|61
1621260500000|2021-05-17 14:08:20|82862.8|82812.8|82853.9|82803.9|82862.8|82812.8|82853.1|82803.1|69
1621260510000|2021-05-17 14:08:30|82853|82803|82863.5|82813.5|82863.9|82813.9|82853|82803|61
1621260520000|2021-05-17 14:08:40|82863.4|82813.4|82862.6|82812.6|82864.3|82814.3|82861.8|82811.8|32
1621260530000|2021-05-17 14:08:50|82862.3|82812.3|82869.8|82819.8|82870.6|82820.6|82857.5|82807.5|63
1621260540000|2021-05-17 14:09:00|82869|82819|82873.5|82823.5|82877.2|82827.2|82868.8|82818.8|57
1621260550000|2021-05-17 14:09:10|82875.3|82825.3|82878.4|82828.4|82879.2|82829.2|82873.3|82823.3|57
1621260560000|2021-05-17 14:09:20|82876.1|82826.1|82875.8|82825.8|82878.2|82828.2|82873.1|82823.1|61
1621260570000|2021-05-17 14:09:30|82875.9|82825.9|82893.3|82843.3|82894.8|82853.7|82875.4|82825.4|60
1621260580000|2021-05-17 14:09:40|82893.4|82843.4|82898.4|82848.4|82898.4|82848.4|82890.8|82840.8|53
1621260590000|2021-05-17 14:09:50|82898.2|82848.2|82890.7|82840.7|82898.2|82848.2|82890.7|82840.7|52
1621260600000|2021-05-17 14:10:00|82889.7|82839.7|82880.9|82830.9|82896.2|82846.2|82880.9|82830.9|64
1621260610000|2021-05-17 14:10:10|82880.5|82830.5|82889.9|82839.9|82889.9|82839.9|82876.5|82826.5|69
1621260620000|2021-05-17 14:10:20|82889.4|82839.4|82893.3|82843.3|82895.1|82855.6|82880.6|82835.9|65
1621260630000|2021-05-17 14:10:30|82892.4|82842.4|82892.5|82842.5|82895|82845|82891.5|82841.5|52
1621260640000|2021-05-17 14:10:40|82893.3|82843.3|82894.4|82844.4|82894.4|82844.4|82890.4|82840.4|44
1621260650000|2021-05-17 14:10:50|82894.9|82844.9|82899.2|82849.2|82899.8|82858.3|82881|82843.8|58
1621260660000|2021-05-17 14:11:00|82898.9|82848.9|82909.1|82859.1|82912.1|82862.1|82898.8|82848.8|49
1621260670000|2021-05-17 14:11:10|82908.9|82858.9|82898.7|82848.7|82913.6|82863.6|82897.2|82847.2|60
1621260680000|2021-05-17 14:11:20|82900.2|82850.2|82897.7|82847.7|82900.2|82850.2|82895.8|82845.8|53
1621260690000|2021-05-17 14:11:30|82898.3|82848.3|82917.7|82867.7|82917.7|82867.7|82898.3|82848.3|59
1621260700000|2021-05-17 14:11:40|82915.9|82865.9|82919.3|82869.3|82920.1|82870.1|82915.5|82865.5|49
1621260710000|2021-05-17 14:11:50|82917.9|82867.9|82903|82853|82917.9|82867.9|82902.1|82852.1|61
1621260720000|2021-05-17 14:12:00|82902.7|82852.7|82884.5|82834.5|82904|82854|82881.7|82831.7|70
1621260730000|2021-05-17 14:12:10|82883.2|82833.2|82875.7|82850.7|82894.4|82857.5|82874.3|82832.9|65
1621260740000|2021-05-17 14:12:20|82875.1|82850.1|82886.4|82836.4|82888.2|82850.8|82873.9|82836|38
1621260750000|2021-05-17 14:12:30|82885.7|82835.7|82902.5|82852.5|82902.7|82863.9|82865.5|82834|58
1621260760000|2021-05-17 14:12:40|82902.3|82852.3|82889.9|82864.9|82902.7|82866|82886.9|82852.1|50
1621260770000|2021-05-17 14:12:50|82889.8|82864.8|82915.2|82865.2|82916|82878.6|82889.8|82851.8|51
1621260780000|2021-05-17 14:13:00|82914.9|82864.9|82895.3|82870.3|82914.9|82881.2|82895.3|82856.8|66
1621260790000|2021-05-17 14:13:10|82896.2|82871.2|82899.6|82874.6|82910.1|82876.5|82896.2|82853.2|53
1621260800000|2021-05-17 14:13:20|82896.6|82871.6|82897.3|82872.3|82914|82877.1|82893.2|82855|60
1621260810000|2021-05-17 14:13:30|82896.9|82871.9|82900.1|82875.1|82912|82877.6|82896.9|82860.7|55
1621260820000|2021-05-17 14:13:40|82900|82875|82893.4|82868.4|82903.7|82875.3|82890.8|82853.7|59
1621260830000|2021-05-17 14:13:50|82893.7|82868.7|82905.5|82855.5|82906.6|82868.7|82890.2|82852.9|52
1621260840000|2021-05-17 14:14:00|82906.5|82856.5|82882.8|82857.8|82909|82860.9|82881.8|82845|49
1621260850000|2021-05-17 14:14:10|82882.9|82857.9|82899.2|82849.2|82902.9|82864.7|82882.7|82844.9|55
1621260860000|2021-05-17 14:14:20|82899.9|82849.9|82902.2|82852.2|82903.3|82863.6|82887.2|82849.9|51
1621260870000|2021-05-17 14:14:30|82901.8|82851.8|82902.5|82852.5|82903.6|82853.6|82900.1|82850.1|49
1621260880000|2021-05-17 14:14:40|82901.7|82851.7|82886.6|82861.6|82902|82862|82883.3|82847.5|57
1621260890000|2021-05-17 14:14:50|82886.8|82861.8|82888.8|82863.8|82890.4|82865.4|82885.9|82860.9|52
1621260900000|2021-05-17 14:15:00|82888.6|82863.6|82906.3|82856.3|82907.7|82867.3|82888.6|82853.5|58
1621260910000|2021-05-17 14:15:10|82905.3|82855.3|82892|82867|82907.8|82868.3|82891.5|82853.6|49
1621260920000|2021-05-17 14:15:20|82891.9|82866.9|82895.3|82870.3|82896.8|82871.8|82891|82866|55
1621260930000|2021-05-17 14:15:30|82896.4|82871.4|82905.9|82880.9|82920.3|82880.9|82894.3|82861.4|57
1621260940000|2021-05-17 14:15:40|82905.8|82880.8|82898.7|82873.7|82913.1|82880.8|82896.6|82861.9|52
1621260950000|2021-05-17 14:15:50|82898.6|82873.6|82901.2|82851.2|82910.5|82875.4|82886.6|82850.8|65
1621260960000|2021-05-17 14:16:00|82901.8|82851.8|82879.5|82829.5|82901.8|82854.6|82875.6|82829.3|63
1621260970000|2021-05-17 14:16:10|82880.5|82830.5|82881.2|82831.2|82884.9|82834.9|82870.4|82820.4|70
1621260980000|2021-05-17 14:16:20|82879.9|82829.9|82881.1|82831.1|82881.3|82831.3|82872.3|82822.3|59
1621260990000|2021-05-17 14:16:30|82882.8|82832.8|82874.3|82824.3|82883.6|82833.6|82870|82820|52
1621261000000|2021-05-17 14:16:40|82873.2|82823.2|82875.6|82825.6|82884.6|82844.9|82869.9|82822.9|53
1621261010000|2021-05-17 14:16:50|82875.7|82825.7|82874.5|82824.5|82877.4|82827.4|82873.4|82823.4|47
1621261020000|2021-05-17 14:17:00|82874.7|82824.7|82863.4|82813.4|82876.2|82826.2|82862.1|82812.1|56
1621261030000|2021-05-17 14:17:10|82860.2|82810.2|82852.3|82802.3|82861.6|82811.6|82850.8|82800.8|59
1621261040000|2021-05-17 14:17:20|82852.6|82802.6|82834.9|82784.9|82853.8|82814.8|82830.8|82780.8|61
1621261050000|2021-05-17 14:17:30|82836.3|82786.3|82829.6|82779.6|82836.7|82786.7|82827.8|82777.8|55
1621261060000|2021-05-17 14:17:40|82830.6|82780.6|82823.9|82773.9|82830.6|82789.9|82810.3|82772.5|56
1621261070000|2021-05-17 14:17:50|82822.2|82772.2|82818.6|82768.6|82824|82787|82808.7|82760.1|68
1621261080000|2021-05-17 14:18:00|82821.3|82771.3|82814|82764|82821.8|82771.8|82811.8|82761.8|68
1621261090000|2021-05-17 14:18:10|82814.8|82764.8|82816.9|82766.9|82817.8|82767.8|82812.3|82762.3|58
1621261100000|2021-05-17 14:18:20|82816.7|82766.7|82825.6|82775.6|82825.6|82778.4|82803.4|82764.6|76
1621261110000|2021-05-17 14:18:30|82826.4|82776.4|82820.5|82770.5|82826.4|82776.4|82819.4|82769.4|69
1621261120000|2021-05-17 14:18:40|82819.9|82769.9|82821.8|82771.8|82825|82775|82817.7|82767.7|66
1621261130000|2021-05-17 14:18:50|82822.7|82772.7|82817.9|82767.9|82822.7|82772.7|82815.5|82765.5|60
1621261140000|2021-05-17 14:19:00|82817.8|82767.8|82821.8|82771.8|82826.2|82784.6|82809.2|82765.9|67
1621261150000|2021-05-17 14:19:10|82821.9|82771.9|82818.1|82768.1|82822.8|82772.8|82817.7|82767.7|63
1621261160000|2021-05-17 14:19:20|82817.9|82767.9|82812.9|82762.9|82819.8|82769.8|82812|82762|53
1621261170000|2021-05-17 14:19:30|82812.5|82762.5|82818.5|82768.5|82821.6|82771.6|82812|82762|58
1621261180000|2021-05-17 14:19:40|82818.3|82768.3|82816.4|82766.4|82819|82769|82815.2|82765.2|59
1621261190000|2021-05-17 14:19:50|82816|82766|82821.9|82771.9|82822.3|82772.5|82793.2|82759.2|57
1621261200000|2021-05-17 14:20:00|82822|82772|82818.6|82768.6|82825.4|82775.4|82816.8|82766.8|53
1621261210000|2021-05-17 14:20:10|82817.1|82767.1|82818.3|82768.3|82818.4|82768.4|82816.2|82766.2|48
1621261220000|2021-05-17 14:20:20|82818|82768|82812.9|82762.9|82818.2|82770.8|82793.9|82756.4|68
1621261230000|2021-05-17 14:20:30|82814.2|82764.2|82817.3|82767.3|82817.8|82767.8|82814.1|82764.1|62
1621261240000|2021-05-17 14:20:40|82817.9|82767.9|82820.6|82770.6|82822.8|82772.8|82817.5|82767.5|53
1621261250000|2021-05-17 14:20:50|82820.5|82770.5|82820.9|82770.9|82822|82772|82819.1|82769.1|44
1621261260000|2021-05-17 14:21:00|82821.1|82771.1|82818.8|82768.8|82823.6|82773.6|82818.8|82768.8|49
1621261270000|2021-05-17 14:21:10|82819.1|82769.1|82794.3|82744.3|82821.3|82771.3|82791.8|82741.8|52
1621261280000|2021-05-17 14:21:20|82796.3|82746.3|82793.6|82743.6|82796.8|82746.8|82792.6|82742.6|53
1621261290000|2021-05-17 14:21:30|82794.1|82744.1|82793.4|82743.4|82795.8|82747.5|82767|82731|62
1621261300000|2021-05-17 14:21:40|82792.2|82742.2|82792.2|82742.2|82799.6|82749.6|82779.7|82729.7|66
1621261310000|2021-05-17 14:21:50|82792.6|82742.6|82770.8|82720.8|82794.5|82744.5|82770.7|82720.7|64
1621261320000|2021-05-17 14:22:00|82769.5|82719.5|82762|82712|82774.3|82724.3|82762|82712|62
1621261330000|2021-05-17 14:22:10|82762.9|82712.9|82765.6|82715.6|82768|82718|82762|82712|58
1621261340000|2021-05-17 14:22:20|82761.7|82711.7|82747.9|82697.9|82761.7|82720.8|82738.3|82692.7|60
1621261350000|2021-05-17 14:22:30|82748.5|82698.5|82754|82729|82769.2|82732.1|82738|82698.5|68
1621261360000|2021-05-17 14:22:40|82756.8|82731.8|82760.2|82735.2|82775|82740.5|82756.4|82722.4|66
1621261370000|2021-05-17 14:22:50|82760.6|82735.6|82761.1|82736.1|82774.6|82740.4|82760.4|82722.8|55
1621261380000|2021-05-17 14:23:00|82761.7|82736.7|82772|82722|82773.1|82737.9|82760.4|82719.3|64
1621261390000|2021-05-17 14:23:10|82772.7|82722.7|82768.3|82718.3|82777|82735.8|82758.6|82718.3|59
1621261400000|2021-05-17 14:23:20|82770.3|82720.3|82759.8|82734.8|82773.4|82735.9|82757.4|82719.9|53
1621261410000|2021-05-17 14:23:30|82759.6|82734.6|82760.8|82735.8|82777.2|82738.5|82759.6|82722.6|44
1621261420000|2021-05-17 14:23:40|82760.6|82735.6|82762.7|82712.7|82766.2|82735.8|82757.2|82712.3|55
1621261430000|2021-05-17 14:23:50|82762.8|82712.8|82764.1|82714.1|82765.6|82715.6|82762.3|82712.3|45
1621261440000|2021-05-17 14:24:00|82762.9|82712.9|82762.7|82712.7|82763.4|82713.4|82756.2|82706.2|56
1621261450000|2021-05-17 14:24:10|82761.9|82711.9|82765.7|82715.7|82767.3|82717.3|82761.5|82711.5|45
1621261460000|2021-05-17 14:24:20|82766.9|82716.9|82765.3|82715.3|82767.2|82717.2|82762.7|82712.7|49
1621261470000|2021-05-17 14:24:30|82764.6|82714.6|82766.7|82716.7|82770.6|82720.6|82763.2|82713.2|59
1621261480000|2021-05-17 14:24:40|82765.4|82715.4|82763.3|82713.3|82766.9|82716.9|82763.2|82713.2|43
1621261490000|2021-05-17 14:24:50|82763.4|82713.4|82770.9|82720.9|82772.1|82722.1|82741.6|82704.1|43
1621261500000|2021-05-17 14:25:00|82773.3|82723.3|82763.4|82713.4|82778.9|82728.9|82762.8|82712.8|63
1621261510000|2021-05-17 14:25:10|82763.3|82713.3|82749|82699|82765.7|82715.7|82749|82699|52
1621261520000|2021-05-17 14:25:20|82750.8|82700.8|82742.2|82717.2|82760.1|82717.2|82741.1|82699.2|70
1621261530000|2021-05-17 14:25:30|82741.7|82716.7|82746.5|82696.5|82751.3|82716.7|82736.8|82696.4|53
1621261540000|2021-05-17 14:25:40|82747.2|82697.2|82750|82700|82752|82712.5|82732.4|82695.6|54
1621261550000|2021-05-17 14:25:50|82751.3|82701.3|82756.4|82706.4|82756.4|82706.4|82748.4|82698.4|59
1621261560000|2021-05-17 14:26:00|82756.7|82706.7|82752.1|82702.1|82764.2|82714.2|82734.9|82692.7|67
1621261570000|2021-05-17 14:26:10|82751.1|82701.1|82745|82695|82751.9|82701.9|82744.8|82694.8|56
1621261580000|2021-05-17 14:26:20|82744.8|82694.8|82740.9|82690.9|82748.1|82698.1|82740.1|82690.1|61
1621261590000|2021-05-17 14:26:30|82741|82691|82743.7|82693.7|82744.5|82694.5|82740.1|82690.1|44
1621261600000|2021-05-17 14:26:40|82743.2|82693.2|82744.2|82694.2|82754.4|82707.4|82732.4|82692|65
1621261610000|2021-05-17 14:26:50|82745.1|82695.1|82743.6|82693.6|82745.4|82695.4|82742.7|82692.7|54
1621261620000|2021-05-17 14:27:00|82743.5|82693.5|82741.7|82691.7|82743.5|82693.5|82737.8|82687.8|60
1621261630000|2021-05-17 14:27:10|82741.2|82691.2|82746.7|82696.7|82746.7|82696.7|82741|82691|40
1621261640000|2021-05-17 14:27:20|82746.2|82696.2|82736.6|82686.6|82753.6|82703.6|82735.7|82685.7|53
1621261650000|2021-05-17 14:27:30|82738.9|82688.9|82750.3|82700.3|82750.3|82700.3|82738.9|82688.9|65
1621261660000|2021-05-17 14:27:40|82749.2|82699.2|82749.7|82699.7|82754|82713.5|82734.5|82698.5|61
1621261670000|2021-05-17 14:27:50|82750.6|82700.6|82746|82696|82750.6|82700.6|82741.1|82691.1|66
1621261680000|2021-05-17 14:28:00|82747.3|82697.3|82734.4|82684.4|82748|82698|82728.6|82678.6|61
1621261690000|2021-05-17 14:28:10|82734.5|82684.5|82718.8|82693.8|82738.1|82693.9|82716.8|82682.9|59
1621261700000|2021-05-17 14:28:20|82718.5|82693.5|82731.3|82681.3|82737.3|82697.1|82718.5|82681.3|58
1621261710000|2021-05-17 14:28:30|82731.4|82681.4|82729.2|82679.2|82737.1|82687.1|82723.3|82673.3|61
1621261720000|2021-05-17 14:28:40|82728.5|82678.5|82730.7|82680.7|82731.4|82681.4|82728.4|82678.4|46
1621261730000|2021-05-17 14:28:50|82731.2|82681.2|82727.9|82677.9|82733.8|82683.8|82723.2|82673.2|47
1621261740000|2021-05-17 14:29:00|82727.4|82677.4|82722.5|82672.5|82731.9|82691.8|82716.8|82671|69
1621261750000|2021-05-17 14:29:10|82724.9|82674.9|82738|82688|82738.7|82688.7|82722.6|82672.6|67
1621261760000|2021-05-17 14:29:20|82740|82690|82730|82705|82741.6|82705.2|82727|82683.1|66
1621261770000|2021-05-17 14:29:30|82729.6|82704.6|82765.4|82715.4|82771.9|82721.9|82729.6|82697.7|66
1621261780000|2021-05-17 14:29:40|82765.3|82715.3|82776.5|82726.5|82776.5|82726.5|82750.8|82700.8|73
1621261790000|2021-05-17 14:29:50|82775.2|82725.2|82795.8|82745.8|82797.8|82757.3|82774.8|82725.2|70
1621261800000|2021-05-17 14:30:00|82796.8|82746.8|82798|82748|82798.1|82748.1|82790.1|82740.1|74
1621261810000|2021-05-17 14:30:10|82797.5|82747.5|82810.3|82760.3|82814.1|82764.1|82797|82747|73
1621261820000|2021-05-17 14:30:20|82811.6|82761.6|82803.5|82753.5|82816.9|82766.9|82802.9|82752.9|70
1621261830000|2021-05-17 14:30:30|82803.6|82753.6|82792.2|82742.2|82804.6|82754.6|82788|82738|61
1621261840000|2021-05-17 14:30:40|82789.7|82739.7|82761.8|82736.8|82789.7|82739.7|82761|82723.8|65
1621261850000|2021-05-17 14:30:50|82762|82737|82774.4|82724.4|82775.1|82737|82760.5|82722.1|39
1621261860000|2021-05-17 14:31:00|82774.5|82724.5|82762.4|82712.4|82774.6|82734|82754.1|82712.3|62
1621261870000|2021-05-17 14:31:10|82761.4|82711.4|82740.2|82690.2|82761.9|82715|82727.4|82684.4|66
1621261880000|2021-05-17 14:31:20|82740.9|82690.9|82755.7|82705.7|82758.8|82708.8|82740.9|82690.9|66
1621261890000|2021-05-17 14:31:30|82755.6|82705.6|82774.2|82724.2|82774.2|82724.2|82755.6|82705.6|61
1621261900000|2021-05-17 14:31:40|82773.1|82723.1|82770.7|82720.7|82776.2|82726.2|82767.7|82717.7|64
1621261910000|2021-05-17 14:31:50|82769.9|82719.9|82774.5|82724.5|82774.5|82724.5|82763|82713|59
1621261920000|2021-05-17 14:32:00|82773.9|82723.9|82769.2|82719.2|82773.9|82723.9|82766.8|82716.8|54
1621261930000|2021-05-17 14:32:10|82769.3|82719.3|82763.7|82713.7|82773.9|82723.9|82755.8|82705.8|65
1621261940000|2021-05-17 14:32:20|82764.6|82714.6|82779|82729|82784.6|82741.6|82754.6|82711.9|70
1621261950000|2021-05-17 14:32:30|82781.9|82731.9|82785.2|82735.2|82785.8|82735.8|82780.2|82730.2|65
1621261960000|2021-05-17 14:32:40|82785.1|82735.1|82777|82727|82785.1|82735.1|82776.1|82726.1|61
1621261970000|2021-05-17 14:32:50|82777.7|82727.7|82776|82726|82779.2|82729.2|82774.9|82724.9|58
1621261980000|2021-05-17 14:33:00|82776.6|82726.6|82798.6|82748.6|82799.7|82749.7|82776.6|82726.6|66
1621261990000|2021-05-17 14:33:10|82799.6|82749.6|82797.9|82747.9|82804.8|82754.8|82797.2|82747.2|57
1621262000000|2021-05-17 14:33:20|82799.1|82749.1|82801.2|82751.2|82806.4|82756.4|82798.4|82748.4|64
1621262010000|2021-05-17 14:33:30|82801.3|82751.3|82791.4|82741.4|82802.5|82763.8|82782|82738.8|55
1621262020000|2021-05-17 14:33:40|82795.4|82745.4|82799|82749|82801.5|82751.5|82791.7|82741.7|59
1621262030000|2021-05-17 14:33:50|82798.3|82748.3|82804.4|82754.4|82805.6|82755.6|82798.3|82748.3|57
1621262040000|2021-05-17 14:34:00|82805|82755|82804.1|82754.1|82805.7|82755.7|82798|82748|69
1621262050000|2021-05-17 14:34:10|82804.4|82754.4|82799.6|82749.6|82807.3|82764.8|82787.9|82745.8|61
1621262060000|2021-05-17 14:34:20|82799.7|82749.7|82777.2|82752.2|82801|82762.3|82774.4|82737.2|59
1621262070000|2021-05-17 14:34:30|82776.9|82751.9|82790.2|82740.2|82790.8|82754.4|82774.5|82734.4|51
1621262080000|2021-05-17 14:34:40|82790|82740|82814.9|82764.9|82814.9|82764.9|82789.9|82739.9|67
1621262090000|2021-05-17 14:34:50|82815|82765|82818.9|82768.9|82818.9|82768.9|82812.9|82762.9|49
1621262100000|2021-05-17 14:35:00|82819.2|82769.2|82819.7|82769.7|82820.9|82770.9|82813.3|82763.3|63
1621262110000|2021-05-17 14:35:10|82819.6|82769.6|82821.8|82771.8|82824|82774|82818.9|82768.9|63
1621262120000|2021-05-17 14:35:20|82820.8|82770.8|82817.3|82767.3|82820.8|82770.8|82804.4|82754.4|66
1621262130000|2021-05-17 14:35:30|82817.6|82767.6|82822.2|82772.2|82827.3|82783.2|82802.1|82764.6|67
1621262140000|2021-05-17 14:35:40|82824.5|82774.5|82822.8|82772.8|82830.7|82786.8|82811.8|82772.1|59
1621262150000|2021-05-17 14:35:50|82822.4|82772.4|82821.5|82771.5|82823.8|82773.8|82821.1|82771.1|41
1621262160000|2021-05-17 14:36:00|82820.6|82770.6|82803.3|82753.3|82820.6|82775.6|82800.6|82752.8|65
1621262170000|2021-05-17 14:36:10|82803.4|82753.4|82798.6|82748.6|82803.4|82761|82780.6|82742.9|64
1621262180000|2021-05-17 14:36:20|82798|82748|82795.1|82745.1|82798.9|82748.9|82794.5|82744.5|55
1621262190000|2021-05-17 14:36:30|82795.4|82745.4|82783.9|82733.9|82795.4|82745.4|82779.4|82729.4|55
1621262200000|2021-05-17 14:36:40|82783.8|82733.8|82780.9|82730.9|82787.1|82737.1|82780.1|82730.1|49
1621262210000|2021-05-17 14:36:50|82780.7|82730.7|82761.8|82736.8|82781.1|82739.5|82761|82724.1|53
1621262220000|2021-05-17 14:37:00|82761.5|82736.5|82765.2|82740.2|82765.2|82740.2|82759.3|82734.3|43
1621262230000|2021-05-17 14:37:10|82779.8|82729.8|82779.1|82729.1|82785.7|82735.7|82779.1|82729.1|62
1621262240000|2021-05-17 14:37:20|82779.3|82729.3|82757.3|82732.3|82779.6|82735.9|82757.3|82722.9|54
1621262250000|2021-05-17 14:37:30|82757.2|82732.2|82753.6|82703.6|82769.9|82732.3|82741.6|82702.6|56
1621262260000|2021-05-17 14:37:40|82753.2|82703.2|82752.5|82702.5|82760.8|82710.8|82751.8|82701.8|52
1621262270000|2021-05-17 14:37:50|82753.1|82703.1|82753.9|82703.9|82754.2|82704.2|82752|82702|34
1621262280000|2021-05-17 14:38:00|82754.2|82704.2|82732.3|82682.3|82754.2|82706.1|82731.1|82681.8|58
1621262290000|2021-05-17 14:38:10|82734|82684|82720|82670|82734.6|82684.6|82718.5|82668.5|57
1621262300000|2021-05-17 14:38:20|82720.2|82670.2|82705.4|82655.4|82720.4|82670.4|82704.2|82654.2|66
1621262310000|2021-05-17 14:38:30|82705.7|82655.7|82701.3|82651.3|82706.8|82656.8|82696.6|82646.6|65
1621262320000|2021-05-17 14:38:40|82701.8|82651.8|82718.3|82668.3|82718.3|82668.3|82700.8|82650.8|60
1621262330000|2021-05-17 14:38:50|82717.6|82667.6|82716.4|82666.4|82717.9|82678.7|82700.6|82664|54
1621262340000|2021-05-17 14:39:00|82716.9|82666.9|82724.4|82674.4|82724.4|82674.4|82715.1|82665.1|57
1621262350000|2021-05-17 14:39:10|82726.2|82676.2|82729.4|82704.4|82742.7|82705.3|82726.2|82676.2|56
1621262360000|2021-05-17 14:39:20|82729.9|82704.9|82737.5|82687.5|82741.1|82704.9|82725.3|82681.7|62
1621262370000|2021-05-17 14:39:30|82737.4|82687.4|82737.1|82687.1|82738.5|82688.5|82734.6|82684.6|50
1621262380000|2021-05-17 14:39:40|82737.3|82687.3|82733.6|82683.6|82738.7|82688.7|82730|82680|58
1621262390000|2021-05-17 14:39:50|82734.1|82684.1|82739.2|82689.2|82739.2|82689.2|82731.7|82681.7|53
1621262400000|2021-05-17 14:40:00|82739|82689|82736.1|82686.1|82744.9|82706.9|82722.9|82686.1|58
1621262410000|2021-05-17 14:40:10|82736.2|82686.2|82735.6|82685.6|82741.8|82691.8|82734.9|82684.9|60
1621262420000|2021-05-17 14:40:20|82735.4|82685.4|82735.8|82685.8|82738.5|82688.5|82734|82684|46
1621262430000|2021-05-17 14:40:30|82735.5|82685.5|82733.7|82683.7|82736.7|82686.7|82730.8|82680.8|45
1621262440000|2021-05-17 14:40:40|82731.5|82681.5|82726.8|82701.8|82736.8|82703.4|82717|82679.7|65
1621262450000|2021-05-17 14:40:50|82728.1|82703.1|82748.1|82698.1|82749.6|82714.5|82727.1|82693.5|55
1621262460000|2021-05-17 14:41:00|82748.3|82698.3|82743.4|82693.4|82750.5|82700.5|82742.7|82692.7|60
1621262470000|2021-05-17 14:41:10|82742.2|82692.2|82739.8|82689.8|82743.5|82693.5|82739.2|82689.2|57
1621262480000|2021-05-17 14:41:20|82740|82690|82741.9|82691.9|82741.9|82691.9|82738.8|82688.8|46
1621262490000|2021-05-17 14:41:30|82741.4|82691.4|82728.5|82678.5|82744|82699.8|82718.3|82677.7|58
1621262500000|2021-05-17 14:41:40|82728.7|82678.7|82714.8|82689.8|82729.7|82692.1|82712.2|82674.8|65
1621262510000|2021-05-17 14:41:50|82715|82690|82714.6|82689.6|82730.7|82694.9|82714|82674.3|59
1621262520000|2021-05-17 14:42:00|82714.3|82689.3|82727|82677|82733.1|82693.5|82713|82675.6|58
1621262530000|2021-05-17 14:42:10|82727.8|82677.8|82731.7|82681.7|82736.8|82686.8|82727.2|82677.2|64
1621262540000|2021-05-17 14:42:20|82732|82682|82722.5|82697.5|82734.3|82698.9|82718.7|82680.7|56
1621262550000|2021-05-17 14:42:30|82722.2|82697.2|82730.6|82705.6|82732.8|82707.8|82722.2|82697.2|51
1621262560000|2021-05-17 14:42:40|82730.7|82705.7|82744.4|82694.4|82744.8|82705.7|82727.1|82687.3|52
1621262570000|2021-05-17 14:42:50|82744.1|82694.1|82751|82701|82751|82701|82743.6|82693.6|58
1621262580000|2021-05-17 14:43:00|82750.2|82700.2|82750.8|82700.8|82751.6|82701.6|82748.4|82698.4|51
1621262590000|2021-05-17 14:43:10|82751.1|82701.1|82744.9|82694.9|82751.1|82701.1|82741.8|82691.8|66
1621262600000|2021-05-17 14:43:20|82745.3|82695.3|82760.4|82710.4|82760.5|82710.5|82744.8|82694.8|62
1621262610000|2021-05-17 14:43:30|82761.6|82711.6|82752.2|82702.2|82761.6|82711.6|82750.3|82700.3|52
1621262620000|2021-05-17 14:43:40|82753.3|82703.3|82758.2|82708.2|82758.6|82724.9|82744.5|82703.2|50
1621262630000|2021-05-17 14:43:50|82759.8|82709.8|82762.1|82712.1|82762.6|82725.7|82750.7|82707.7|60
1621262640000|2021-05-17 14:44:00|82761.5|82711.5|82758.9|82708.9|82761.5|82711.5|82757.5|82707.5|54
1621262650000|2021-05-17 14:44:10|82758.7|82708.7|82761.5|82711.5|82762.3|82712.3|82758.4|82708.4|52
1621262660000|2021-05-17 14:44:20|82761.7|82711.7|82759.4|82709.4|82764.2|82714.2|82758.8|82708.8|45
1621262670000|2021-05-17 14:44:30|82759.6|82709.6|82757.3|82707.3|82760.9|82720.3|82741.9|82705.1|55
1621262680000|2021-05-17 14:44:40|82756.8|82706.8|82760.2|82710.2|82761|82711|82756.8|82706.8|50
1621262690000|2021-05-17 14:44:50|82757.9|82707.9|82758.5|82708.5|82761.1|82711.1|82757|82707|40
1621262700000|2021-05-17 14:45:00|82758.4|82708.4|82746.5|82721.5|82759.8|82724.7|82743.3|82707.1|56
1621262710000|2021-05-17 14:45:10|82746.3|82721.3|82745.1|82720.1|82749.3|82724.3|82744.8|82719.8|50
1621262720000|2021-05-17 14:45:20|82744.7|82719.7|82756.1|82706.1|82761.1|82720.3|82744.7|82706.1|39
1621262730000|2021-05-17 14:45:30|82753.7|82703.7|82752.4|82727.4|82757.5|82727.4|82742|82703|62
1621262740000|2021-05-17 14:45:40|82751.9|82726.9|82765.7|82715.7|82767.4|82728|82751.9|82713.6|52
1621262750000|2021-05-17 14:45:50|82766.6|82716.6|82762.4|82712.4|82769.1|82730.6|82750.4|82712.4|63
1621262760000|2021-05-17 14:46:00|82761.8|82711.8|82745.5|82695.5|82763.8|82718.7|82733.7|82693.5|63
1621262770000|2021-05-17 14:46:10|82745.2|82695.2|82750.1|82700.1|82750.3|82700.3|82744.8|82694.8|57
1621262780000|2021-05-17 14:46:20|82749.2|82699.2|82748.5|82698.5|82750.4|82700.4|82748.1|82698.1|46
1621262790000|2021-05-17 14:46:30|82748.6|82698.6|82756.2|82706.2|82757.3|82707.3|82748.1|82698.1|45
1621262800000|2021-05-17 14:46:40|82752|82702|82756.4|82706.4|82758.2|82708.2|82752|82702|54
1621262810000|2021-05-17 14:46:50|82756.6|82706.6|82754.9|82704.9|82760.1|82710.1|82754.9|82704.9|48
1621262820000|2021-05-17 14:47:00|82754.4|82704.4|82747.6|82697.6|82755.5|82705.5|82742.7|82692.7|63
1621262830000|2021-05-17 14:47:10|82747.8|82697.8|82739.4|82714.4|82751.4|82714.8|82737.7|82696.1|58
1621262840000|2021-05-17 14:47:20|82740.5|82715.5|82752.5|82702.5|82758.5|82716.8|82739.1|82702.5|58
1621262850000|2021-05-17 14:47:30|82753.3|82703.3|82751.7|82701.7|82753.3|82713.8|82728.2|82697.5|64
1621262860000|2021-05-17 14:47:40|82750.9|82700.9|82749.8|82724.8|82758.1|82725.1|82741.7|82698.9|60
1621262870000|2021-05-17 14:47:50|82750|82725|82767.4|82717.4|82768.1|82731.2|82749.4|82713.9|55
1621262880000|2021-05-17 14:48:00|82766.7|82716.7|82776.2|82726.2|82776.2|82734.3|82757.8|82714.5|55
1621262890000|2021-05-17 14:48:10|82777|82727|82790.2|82740.2|82795.1|82748.7|82769.4|82727|65
1621262900000|2021-05-17 14:48:20|82790.5|82740.5|82783.4|82733.4|82793.3|82743.3|82780.4|82730.4|73
1621262910000|2021-05-17 14:48:30|82783.2|82733.2|82771.1|82721.1|82788.7|82738.7|82771.1|82721.1|66
1621262920000|2021-05-17 14:48:40|82771.3|82721.3|82766.9|82741.9|82778.9|82741.9|82763.7|82713.7|67
1621262930000|2021-05-17 14:48:50|82767.3|82742.3|82786.7|82736.7|82787.7|82742.5|82767.2|82729.7|56
1621262940000|2021-05-17 14:49:00|82786.8|82736.8|82782.2|82732.2|82792.3|82742.3|82782.2|82732.2|60
1621262950000|2021-05-17 14:49:10|82782.6|82732.6|82783.9|82733.9|82786|82741.6|82760.9|82724.3|60
1621262960000|2021-05-17 14:49:20|82784.4|82734.4|82780|82730|82784.7|82734.7|82778.6|82728.6|64
1621262970000|2021-05-17 14:49:30|82780.2|82730.2|82787.3|82737.3|82787.7|82744|82765.7|82727.7|57
1621262980000|2021-05-17 14:49:40|82787.2|82737.2|82761.8|82736.8|82788.9|82738.9|82761.8|82725.3|62
1621262990000|2021-05-17 14:49:50|82761.7|82736.7|82754.5|82704.5|82773.6|82736.7|82748.5|82704.5|66
1621263000000|2021-05-17 14:50:00|82754|82704|82743|82693|82754|82704|82741.9|82691.9|61
1621263010000|2021-05-17 14:50:10|82742.8|82692.8|82740.3|82690.3|82744.6|82694.6|82740.3|82690.3|54
1621263020000|2021-05-17 14:50:20|82739.9|82689.9|82739.2|82714.2|82752|82714.6|82733.3|82687.8|61
1621263030000|2021-05-17 14:50:30|82740.2|82715.2|82738.7|82713.7|82747.5|82715.2|82734.2|82697.5|56
1621263040000|2021-05-17 14:50:40|82738.5|82713.5|82738.7|82713.7|82755.7|82714.7|82738.4|82701.6|46
1621263050000|2021-05-17 14:50:50|82738.6|82713.6|82756.5|82706.5|82756.9|82713.6|82738.6|82701.7|47
1621263060000|2021-05-17 14:51:00|82756.1|82706.1|82745.7|82720.7|82757.4|82721.2|82742.5|82705.6|45
1621263070000|2021-05-17 14:51:10|82745.8|82720.8|82769.5|82719.5|82769.5|82729.3|82745.4|82715.9|58
1621263080000|2021-05-17 14:51:20|82768.4|82718.4|82771.9|82721.9|82772.6|82722.6|82767.9|82717.9|46
1621263090000|2021-05-17 14:51:30|82772.1|82722.1|82765.7|82715.7|82772.6|82722.6|82765.6|82715.6|56
1621263100000|2021-05-17 14:51:40|82765.5|82715.5|82768.2|82718.2|82771.1|82721.1|82764.9|82714.9|53
1621263110000|2021-05-17 14:51:50|82767.7|82717.7|82755.3|82730.3|82767.7|82731|82751|82713.4|53
1621263120000|2021-05-17 14:52:00|82755.2|82730.2|82739.6|82689.6|82759|82730.2|82739.3|82689.3|73
1621263130000|2021-05-17 14:52:10|82740.2|82690.2|82746.1|82696.1|82749.1|82699.1|82739.8|82689.8|64
1621263140000|2021-05-17 14:52:20|82746.3|82696.3|82743.9|82693.9|82750.8|82700.8|82742.9|82692.9|51
1621263150000|2021-05-17 14:52:30|82742.6|82692.6|82747.6|82697.6|82748.1|82698.1|82742.6|82692.6|60
1621263160000|2021-05-17 14:52:40|82747.5|82697.5|82754.6|82704.6|82754.6|82709.1|82724.6|82688.7|60
1621263170000|2021-05-17 14:52:50|82754.2|82704.2|82762|82712|82767.1|82717.1|82752.3|82702.3|63
1621263180000|2021-05-17 14:53:00|82762.4|82712.4|82759.9|82709.9|82763.3|82713.3|82758.9|82708.9|57
1621263190000|2021-05-17 14:53:10|82760|82710|82757.3|82707.3|82761|82711|82757.2|82707.2|45
1621263200000|2021-05-17 14:53:20|82757.8|82707.8|82737.9|82687.9|82757.8|82707.8|82732.7|82682.7|73
1621263210000|2021-05-17 14:53:30|82737.5|82687.5|82728.2|82678.2|82738.2|82693.3|82717.1|82674.1|64
1621263220000|2021-05-17 14:53:40|82727.9|82677.9|82728.8|82678.8|82730.1|82680.1|82724.5|82674.5|57
1621263230000|2021-05-17 14:53:50|82728.5|82678.5|82727.8|82677.8|82732.7|82682.7|82725.8|82675.8|57
1621263240000|2021-05-17 14:54:00|82727.1|82677.1|82725.9|82675.9|82730.6|82680.6|82723.8|82673.8|62
1621263250000|2021-05-17 14:54:10|82725.3|82675.3|82726.2|82676.2|82727.8|82677.8|82723.1|82673.1|49
1621263260000|2021-05-17 14:54:20|82725.8|82675.8|82723.5|82673.5|82727.3|82677.3|82719.8|82669.8|65
1621263270000|2021-05-17 14:54:30|82724.4|82674.4|82728.9|82678.9|82731.1|82681.1|82724.4|82674.4|63
1621263280000|2021-05-17 14:54:40|82728.8|82678.8|82736.1|82686.1|82737|82698.4|82718.8|82678.8|62
1621263290000|2021-05-17 14:54:50|82736|82686|82730.3|82680.3|82737.3|82687.3|82728.4|82678.4|57
1621263300000|2021-05-17 14:55:00|82729.9|82679.9|82718.5|82693.5|82733.6|82695.3|82718.5|82678.3|53
1621263310000|2021-05-17 14:55:10|82718.4|82693.4|82723.2|82698.2|82724.1|82699.1|82718.3|82693.3|48
1621263320000|2021-05-17 14:55:20|82722.4|82697.4|82711.5|82686.5|82731.3|82698.1|82706.5|82673.5|60
1621263330000|2021-05-17 14:55:30|82716.1|82691.1|82713.6|82688.6|82719.9|82694.9|82713.6|82688.6|62
1621263340000|2021-05-17 14:55:40|82713.8|82688.8|82729.6|82679.6|82729.9|82688.8|82711.2|82673.1|49
1621263350000|2021-05-17 14:55:50|82730|82680|82718.6|82693.6|82732.5|82693.9|82717.4|82678.4|45
1621263360000|2021-05-17 14:56:00|82718.7|82693.7|82719.5|82694.5|82720.8|82695.8|82715.8|82690.8|42
1621263370000|2021-05-17 14:56:10|82719.9|82694.9|82723.3|82673.3|82726.4|82695.6|82712.9|82673.3|57
1621263380000|2021-05-17 14:56:20|82722.4|82672.4|82721.5|82671.5|82724.8|82674.8|82717.9|82667.9|61
1621263390000|2021-05-17 14:56:30|82721.2|82671.2|82720|82670|82724.1|82674.1|82720|82670|68
1621263400000|2021-05-17 14:56:40|82720.2|82670.2|82722.6|82672.6|82723.6|82673.6|82720.2|82670.2|44
1621263410000|2021-05-17 14:56:50|82722|82672|82729.3|82679.3|82729.3|82679.3|82720.8|82670.8|47
1621263420000|2021-05-17 14:57:00|82726.5|82676.5|82717.2|82692.2|82732.6|82694.2|82716.6|82675.9|54
1621263430000|2021-05-17 14:57:10|82716.9|82691.9|82722.7|82697.7|82723.8|82698.8|82716.9|82691.9|52
1621263440000|2021-05-17 14:57:20|82722.8|82697.8|82732|82682|82733.2|82699.1|82721.5|82679.6|54
1621263450000|2021-05-17 14:57:30|82732.1|82682.1|82728.3|82678.3|82734.1|82684.1|82728.1|82678.1|64
1621263460000|2021-05-17 14:57:40|82727.8|82677.8|82734.9|82684.9|82737.1|82687.1|82727.5|82677.5|59
1621263470000|2021-05-17 14:57:50|82735.2|82685.2|82747.3|82697.3|82747.3|82697.3|82735.2|82685.2|73
1621263480000|2021-05-17 14:58:00|82746.9|82696.9|82736.6|82686.6|82746.9|82696.9|82735.1|82685.1|65
1621263490000|2021-05-17 14:58:10|82736.5|82686.5|82729.1|82679.1|82737.2|82687.2|82728.9|82678.9|65
1621263500000|2021-05-17 14:58:20|82728.9|82678.9|82735.3|82685.3|82735.3|82685.3|82728.8|82678.8|61
1621263510000|2021-05-17 14:58:30|82735.1|82685.1|82763.4|82713.4|82764|82714|82733.2|82683.2|66
1621263520000|2021-05-17 14:58:40|82763.5|82713.5|82763.4|82713.4|82767.3|82717.3|82761.8|82711.8|59
1621263530000|2021-05-17 14:58:50|82763.6|82713.6|82772.2|82722.2|82773.4|82723.4|82762.3|82712.3|62
1621263540000|2021-05-17 14:59:00|82772.5|82722.5|82771.6|82721.6|82772.5|82722.5|82763.5|82713.5|66
1621263550000|2021-05-17 14:59:10|82772.7|82722.7|82783.9|82733.9|82783.9|82733.9|82769.5|82719.5|69
1621263560000|2021-05-17 14:59:20|82784.5|82734.5|82781.2|82731.2|82788.9|82746.5|82767.5|82730.3|60
1621263570000|2021-05-17 14:59:30|82781.7|82731.7|82775.5|82725.5|82781.7|82731.7|82773.2|82723.2|59
1621263580000|2021-05-17 14:59:40|82775.6|82725.6|82783.3|82733.3|82783.3|82733.3|82775.5|82725.5|68
1621263590000|2021-05-17 14:59:50|82783|82733|82780.1|82730.1|82783.4|82744.9|82767|82726.2|59
1621263600000|2021-05-17 15:00:00|82781|82731|82784.1|82734.1|82787.9|82737.9|82780.1|82730.1|62
1621263610000|2021-05-17 15:00:10|82784.4|82734.4|82778.9|82728.9|82787.4|82737.4|82778.5|82728.5|62
1621263620000|2021-05-17 15:00:20|82779|82729|82768.3|82743.3|82782.6|82745.3|82767|82727.3|58
1621263630000|2021-05-17 15:00:30|82768.5|82743.5|82770.5|82745.5|82786.6|82748.4|82763.4|82728.8|61
1621263640000|2021-05-17 15:00:40|82772.7|82747.7|82790.1|82740.1|82793.9|82750.8|82768.6|82731.5|63
1621263650000|2021-05-17 15:00:50|82790.8|82740.8|82777.3|82727.3|82790.8|82740.8|82761.4|82723.8|68
1621263660000|2021-05-17 15:01:00|82774|82724|82763.9|82738.9|82777.7|82739|82758.3|82722.2|68
1621263670000|2021-05-17 15:01:10|82763.8|82738.8|82783.8|82733.8|82785.3|82741.2|82763.1|82729.5|63
1621263680000|2021-05-17 15:01:20|82783.9|82733.9|82790.8|82740.8|82791.1|82752.8|82771.7|82731.6|63
1621263690000|2021-05-17 15:01:30|82791.3|82741.3|82812.6|82762.6|82812.6|82762.6|82789.7|82739.7|63
1621263700000|2021-05-17 15:01:40|82811.8|82761.8|82815.9|82765.9|82825.2|82775.2|82811.8|82761.8|68
1621263710000|2021-05-17 15:01:50|82816.3|82766.3|82824.4|82774.4|82826.1|82776.1|82810.9|82760.9|59
1621263720000|2021-05-17 15:02:00|82824.9|82774.9|82848.7|82798.7|82856.8|82806.8|82820.5|82770.5|72
1621263730000|2021-05-17 15:02:10|82849.8|82799.8|82848.5|82798.5|82850.9|82800.9|82846.2|82796.2|62
1621263740000|2021-05-17 15:02:20|82849.6|82799.6|82852.4|82802.4|82858.5|82808.5|82846.6|82796.6|65
1621263750000|2021-05-17 15:02:30|82852.2|82802.2|82845.3|82795.3|82855.7|82805.7|82844.2|82794.2|61
1621263760000|2021-05-17 15:02:40|82844.9|82794.9|82850.3|82800.3|82850.6|82800.6|82843.5|82793.5|49
1621263770000|2021-05-17 15:02:50|82853.1|82803.1|82850.8|82800.8|82855.8|82805.8|82850.5|82800.5|68
1621263780000|2021-05-17 15:03:00|82850.9|82800.9|82847.5|82797.5|82851.8|82801.8|82845.2|82795.2|56
1621263790000|2021-05-17 15:03:10|82847.6|82797.6|82848.1|82798.1|82850.6|82800.6|82845.5|82795.5|64
1621263800000|2021-05-17 15:03:20|82846.2|82796.2|82849.3|82799.3|82850.2|82800.2|82840.1|82790.1|69
1621263810000|2021-05-17 15:03:30|82849.5|82799.5|82840.9|82790.9|82851.3|82801.3|82839.6|82789.6|62
1621263820000|2021-05-17 15:03:40|82840.4|82790.4|82837.5|82787.5|82841.3|82791.3|82835.3|82785.3|56
1621263830000|2021-05-17 15:03:50|82837.3|82787.3|82833.6|82783.6|82839.9|82789.9|82831.5|82781.5|55
1621263840000|2021-05-17 15:04:00|82834.9|82784.9|82827.4|82777.4|82836|82786|82826.5|82776.5|61
1621263850000|2021-05-17 15:04:10|82827.7|82777.7|82826.5|82776.5|82835.1|82785.1|82826.5|82776.5|52
1621263860000|2021-05-17 15:04:20|82826|82776|82825.3|82775.3|82833.5|82783.5|82823.4|82773.4|56
1621263870000|2021-05-17 15:04:30|82825.1|82775.1|82823|82773|82826|82776|82822.5|82772.5|45
1621263880000|2021-05-17 15:04:40|82822.7|82772.7|82827.2|82777.2|82828.2|82778.2|82822.2|82772.2|53
1621263890000|2021-05-17 15:04:50|82827.7|82777.7|82828.3|82778.3|82829.5|82779.5|82827|82777|34
1621263900000|2021-05-17 15:05:00|82829.8|82779.8|82803.1|82778.1|82830|82789.3|82803.1|82765.9|47
1621263910000|2021-05-17 15:05:10|82802.8|82777.8|82796.6|82771.6|82805.4|82780.4|82796.4|82771.4|59
1621263920000|2021-05-17 15:05:20|82797|82772|82789.6|82764.6|82797.9|82772.9|82787.8|82762.8|52
1621263930000|2021-05-17 15:05:30|82789.3|82764.3|82787.1|82762.1|82789.4|82764.4|82786.3|82761.3|43
1621263940000|2021-05-17 15:05:40|82787|82762|82782.6|82757.6|82787|82762|82782.6|82757.6|34
1621263950000|2021-05-17 15:05:50|82782.5|82757.5|82782.6|82757.6|82782.9|82757.9|82778.2|82753.2|38
1621263960000|2021-05-17 15:06:00|82782.5|82757.5|82781.3|82756.3|82798.3|82763.5|82780.5|82748.3|59
1621263970000|2021-05-17 15:06:10|82781.4|82756.4|82779.6|82754.6|82782.1|82757.1|82779.6|82754.6|40
1621263980000|2021-05-17 15:06:20|82779.3|82754.3|82779.8|82754.8|82791.4|82755.4|82777.9|82739.8|37
1621263990000|2021-05-17 15:06:30|82780|82755|82782.5|82757.5|82782.5|82757.5|82778|82753|37
1621264000000|2021-05-17 15:06:40|82782.6|82757.6|82791.4|82766.4|82791.7|82766.7|82780.4|82755.4|46
1621264010000|2021-05-17 15:06:50|82792|82767|82786.1|82761.1|82792|82767|82784.1|82759.1|45
1621264020000|2021-05-17 15:07:00|82785.6|82760.6|82787.3|82762.3|82787.3|82762.3|82783.3|82758.3|48
1621264030000|2021-05-17 15:07:10|82786.2|82761.2|82783.8|82758.8|82787|82762|82783|82758|37
1621264040000|2021-05-17 15:07:20|82784|82759|82784.7|82759.7|82785.5|82760.5|82783.2|82758.2|34
1621264050000|2021-05-17 15:07:30|82785|82760|82785.2|82760.2|82786|82761|82784.8|82759.8|33
1621264060000|2021-05-17 15:07:40|82785|82760|82789.2|82764.2|82792|82767|82785|82760|38
1621264070000|2021-05-17 15:07:50|82789.4|82764.4|82788.3|82763.3|82793.2|82768.2|82787.5|82762.5|42
1621264080000|2021-05-17 15:08:00|82788|82763|82796.2|82771.2|82796.2|82771.2|82787.1|82762.1|38
1621264090000|2021-05-17 15:08:10|82796.3|82771.3|82792.9|82767.9|82796.3|82771.3|82791.8|82766.8|55
1621264100000|2021-05-17 15:08:20|82793.1|82768.1|82793.6|82768.6|82794.7|82769.7|82791.2|82766.2|45
1621264110000|2021-05-17 15:08:30|82793.4|82768.4|82803.9|82778.9|82803.9|82778.9|82793.2|82768.2|57
1621264120000|2021-05-17 15:08:40|82803.2|82778.2|82801.3|82776.3|82803.8|82778.8|82800.3|82775.3|37
1621264130000|2021-05-17 15:08:50|82802.3|82777.3|82818.2|82793.2|82818.2|82793.2|82800.7|82775.7|56
1621264140000|2021-05-17 15:09:00|82819.4|82794.4|82817.4|82792.4|82829.1|82804.1|82815.8|82790.8|61
1621264150000|2021-05-17 15:09:10|82817.3|82792.3|82814.4|82789.4|82818.5|82793.5|82813.8|82788.8|53
1621264160000|2021-05-17 15:09:20|82814.1|82789.1|82805.2|82780.2|82814.1|82789.1|82804.4|82779.4|55
1621264170000|2021-05-17 15:09:30|82806.5|82781.5|82807.5|82782.5|82808.9|82783.9|82804.4|82779.4|52
1621264180000|2021-05-17 15:09:40|82807|82782|82802.8|82777.8|82807|82782|82802.3|82777.3|38
1621264190000|2021-05-17 15:09:50|82803.4|82778.4|82806.1|82781.1|82807.4|82782.4|82803.4|82778.4|56
1621264200000|2021-05-17 15:10:00|82805.9|82780.9|82808.4|82783.4|82808.7|82783.7|82805|82780|49
1621264210000|2021-05-17 15:10:10|82808.9|82783.9|82808.2|82783.2|82808.9|82783.9|82805.9|82780.9|42
1621264220000|2021-05-17 15:10:20|82808|82783|82815.4|82790.4|82815.8|82790.8|82806.1|82781.1|54
1621264230000|2021-05-17 15:10:30|82815.5|82790.5|82820.5|82795.5|82820.7|82795.7|82814.9|82789.9|47
1621264240000|2021-05-17 15:10:40|82820.3|82795.3|82832.8|82807.8|82832.8|82807.8|82820.1|82795.1|48
1621264250000|2021-05-17 15:10:50|82832.7|82807.7|82832.4|82807.4|82833.4|82808.4|82829|82804|51
1621264260000|2021-05-17 15:11:00|82831.8|82806.8|82821.1|82796.1|82832.2|82807.2|82820.6|82795.6|54
1621264270000|2021-05-17 15:11:10|82821.8|82796.8|82817.2|82792.2|82821.9|82796.9|82816.8|82791.8|53
1621264280000|2021-05-17 15:11:20|82817|82792|82822|82797|82825.6|82800.6|82817|82792|53
1621264290000|2021-05-17 15:11:30|82822.2|82797.2|82831.2|82806.2|82832.5|82807.5|82822.2|82797.2|49
1621264300000|2021-05-17 15:11:40|82831.5|82806.5|82811.3|82786.3|82831.6|82806.6|82810.5|82785.5|59
1621264310000|2021-05-17 15:11:50|82811.5|82786.5|82809.9|82784.9|82815.2|82790.2|82808.8|82783.8|46
1621264320000|2021-05-17 15:12:00|82809.4|82784.4|82809.4|82784.4|82813.9|82788.9|82809.3|82784.3|49
1621264330000|2021-05-17 15:12:10|82809.5|82784.5|82809|82784|82809.9|82784.9|82806.3|82781.3|52
1621264340000|2021-05-17 15:12:20|82808.9|82783.9|82807.1|82782.1|82810|82785|82805.5|82780.5|30
1621264350000|2021-05-17 15:12:30|82806.4|82781.4|82805.6|82780.6|82806.9|82781.9|82804.8|82779.8|42
1621264360000|2021-05-17 15:12:40|82805.7|82780.7|82804.9|82779.9|82807|82782|82804.5|82779.5|37
1621264370000|2021-05-17 15:12:50|82804.8|82779.8|82811.8|82786.8|82813|82788|82804.8|82779.8|44
1621264380000|2021-05-17 15:13:00|82811.7|82786.7|82802.3|82777.3|82811.7|82786.7|82802.3|82777.3|45
1621264390000|2021-05-17 15:13:10|82803.3|82778.3|82799.2|82774.2|82804.7|82779.7|82799|82774|48
1621264400000|2021-05-17 15:13:20|82799|82774|82794.8|82769.8|82799.7|82774.7|82794.7|82769.7|39
1621264410000|2021-05-17 15:13:30|82795.5|82770.5|82793.9|82768.9|82795.5|82770.5|82792.1|82767.1|39
1621264420000|2021-05-17 15:13:40|82793.8|82768.8|82794.1|82769.1|82794.9|82769.9|82793.2|82768.2|25
1621264430000|2021-05-17 15:13:50|82794.2|82769.2|82794.8|82769.8|82795.8|82770.8|82792.2|82767.2|29
1621264440000|2021-05-17 15:14:00|82795|82770|82793.6|82768.6|82796.9|82771.9|82793.1|82768.1|44
1621264450000|2021-05-17 15:14:10|82793.4|82768.4|82785.9|82760.9|82794|82769|82785.6|82760.6|61
1621264460000|2021-05-17 15:14:20|82785.6|82760.6|82777.8|82752.8|82786.4|82761.4|82777.2|82752.2|60
1621264470000|2021-05-17 15:14:30|82777|82752|82776.4|82751.4|82784.5|82759.5|82775.7|82750.7|60
1621264480000|2021-05-17 15:14:40|82776.3|82751.3|82774|82749|82786.8|82751.6|82771.9|82736.2|61
1621264490000|2021-05-17 15:14:50|82774.1|82749.1|82774.1|82749.1|82775.9|82750.9|82771.6|82746.6|46
1621264500000|2021-05-17 15:15:00|82775.4|82750.4|82777|82752|82778.5|82753.5|82772.7|82747.7|64
1621264510000|2021-05-17 15:15:10|82776.8|82751.8|82783.1|82758.1|82783.5|82758.5|82775.5|82750.5|67
1621264520000|2021-05-17 15:15:20|82782.4|82757.4|82779.3|82754.3|82792|82758.5|82779|82740.5|56
1621264530000|2021-05-17 15:15:30|82779.6|82754.6|82782.8|82757.8|82782.8|82757.8|82778.1|82753.1|38
1621264540000|2021-05-17 15:15:40|82782.9|82757.9|82787.3|82762.3|82793.3|82768.3|82782.9|82757.9|46
1621264550000|2021-05-17 15:15:50|82787|82762|82787.7|82762.7|82787.7|82762.7|82781.7|82756.7|54
1621264560000|2021-05-17 15:16:00|82786.2|82761.2|82785.3|82760.3|82787.1|82762.1|82783.1|82758.1|55
1621264570000|2021-05-17 15:16:10|82785.2|82760.2|82784.4|82759.4|82785.3|82760.3|82782.3|82757.3|47
1621264580000|2021-05-17 15:16:20|82784.5|82759.5|82786.3|82761.3|82787.6|82762.6|82784.4|82759.4|41
1621264590000|2021-05-17 15:16:30|82786.7|82761.7|82767.4|82742.4|82786.7|82761.7|82766.6|82741.6|54
1621264600000|2021-05-17 15:16:40|82767.1|82742.1|82764.6|82739.6|82767.5|82742.5|82760.6|82735.6|52
1621264610000|2021-05-17 15:16:50|82764.4|82739.4|82763.6|82738.6|82768.9|82743.9|82762.8|82737.8|43
1621264620000|2021-05-17 15:17:00|82765|82740|82763.9|82738.9|82766|82741|82762.9|82737.9|38
1621264630000|2021-05-17 15:17:10|82763.4|82738.4|82756.5|82731.5|82768.1|82743.1|82755.6|82730.6|49
1621264640000|2021-05-17 15:17:20|82755.8|82730.8|82753.2|82728.2|82757.3|82732.3|82753.2|82728.2|42
1621264650000|2021-05-17 15:17:30|82752.7|82727.7|82754.4|82729.4|82756.7|82731.7|82752.7|82727.7|39
1621264660000|2021-05-17 15:17:40|82754.6|82729.6|82755.8|82730.8|82755.8|82730.8|82753.3|82728.3|28
1621264670000|2021-05-17 15:17:50|82755.5|82730.5|82758.3|82733.3|82758.7|82733.7|82751.4|82726.4|42
1621264680000|2021-05-17 15:18:00|82758|82733|82756.7|82731.7|82759.9|82734.9|82754.8|82729.8|48
1621264690000|2021-05-17 15:18:10|82756.6|82731.6|82757.9|82732.9|82758.1|82733.1|82756.1|82731.1|33
1621264700000|2021-05-17 15:18:20|82758.1|82733.1|82785.6|82735.6|82805.2|82755.2|82757.7|82732.7|60
1621264710000|2021-05-17 15:18:30|82785.9|82735.9|82774.5|82724.5|82786.1|82737.7|82762.7|82724.3|47
1621264720000|2021-05-17 15:18:40|82772.3|82722.3|82779.9|82729.9|82779.9|82729.9|82772.3|82722.3|40
1621264730000|2021-05-17 15:18:50|82779.6|82729.6|82786|82736|82786.9|82749.2|82774.2|82729.6|33
1621264740000|2021-05-17 15:19:00|82786.5|82736.5|82782.7|82757.7|82808.9|82760.9|82782.7|82735.6|56
1621264750000|2021-05-17 15:19:10|82782.8|82757.8|82786.7|82736.7|82792.6|82757.8|82780.5|82735.4|47
1621264760000|2021-05-17 15:19:20|82786.8|82736.8|82775.4|82750.4|82789|82750.4|82775.2|82736.3|31
1621264770000|2021-05-17 15:19:30|82775.7|82750.7|82774.5|82749.5|82777.6|82752.6|82774.3|82749.3|46
1621264780000|2021-05-17 15:19:40|82774.8|82749.8|82782.1|82732.1|82783.7|82753.9|82774.7|82728|57
1621264790000|2021-05-17 15:19:50|82778.3|82728.3|82776.2|82726.2|82778.3|82728.3|82773.9|82723.9|56
1621264800000|2021-05-17 15:20:00|82777.3|82727.3|82772.8|82722.8|82777.3|82727.3|82764.9|82714.9|58
1621264810000|2021-05-17 15:20:10|82773.7|82723.7|82778|82728|82779.5|82741.9|82765.5|82722.8|68
1621264820000|2021-05-17 15:20:20|82780.2|82730.2|82777|82727|82780.2|82740.7|82760.8|82725.8|57
1621264830000|2021-05-17 15:20:30|82776.4|82726.4|82764.4|82714.4|82778.3|82728.3|82763.2|82713.2|64
1621264840000|2021-05-17 15:20:40|82764|82714|82754.7|82704.7|82764|82714|82751.4|82701.4|53
1621264850000|2021-05-17 15:20:50|82755.3|82705.3|82754.9|82704.9|82756|82706|82749.5|82699.5|63
1621264860000|2021-05-17 15:21:00|82755.3|82705.3|82760.5|82710.5|82762.9|82712.9|82755.3|82705.3|61
1621264870000|2021-05-17 15:21:10|82760.1|82710.1|82765.6|82715.6|82765.6|82715.6|82760.1|82710.1|46
1621264880000|2021-05-17 15:21:20|82765.7|82715.7|82754.2|82729.2|82765.7|82729.2|82751.1|82715.4|35
1621264890000|2021-05-17 15:21:30|82753.6|82728.6|82749.9|82724.9|82754.4|82729.4|82748.3|82723.3|41
1621264900000|2021-05-17 15:21:40|82750|82725|82761.8|82711.8|82762.2|82727|82746.7|82705.6|54
1621264910000|2021-05-17 15:21:50|82760.7|82710.7|82756.8|82706.8|82763.2|82726.6|82748.8|82704.8|54
1621264920000|2021-05-17 15:22:00|82758.5|82708.5|82757.8|82707.8|82759.6|82720.5|82740.3|82701.7|66
1621264930000|2021-05-17 15:22:10|82759|82709|82748.1|82698.1|82759|82709|82748.1|82698.1|62
1621264940000|2021-05-17 15:22:20|82746.3|82696.3|82747.2|82697.2|82754|82704|82741|82691|71
1621264950000|2021-05-17 15:22:30|82747.1|82697.1|82736.4|82711.4|82747.1|82712.3|82731.7|82694.7|65
1621264960000|2021-05-17 15:22:40|82736.8|82711.8|82744.2|82694.2|82753.4|82711.8|82736.7|82693.9|58
1621264970000|2021-05-17 15:22:50|82744.7|82694.7|82733.1|82708.1|82748.8|82709.5|82729.2|82692.9|66
1621264980000|2021-05-17 15:23:00|82734.3|82709.3|82728.6|82703.6|82734.3|82709.3|82727.8|82702.8|43
1621264990000|2021-05-17 15:23:10|82728.9|82703.9|82729.7|82704.7|82731|82706|82728.4|82703.4|43
1621265000000|2021-05-17 15:23:20|82729.9|82704.9|82726.2|82701.2|82729.9|82704.9|82725.2|82700.2|37
1621265010000|2021-05-17 15:23:30|82726.3|82701.3|82724.1|82699.1|82726.7|82701.7|82724.1|82699.1|50
1621265020000|2021-05-17 15:23:40|82724.3|82699.3|82726.1|82701.1|82727.8|82702.8|82723.5|82698.5|49
1621265030000|2021-05-17 15:23:50|82726.2|82701.2|82726.5|82701.5|82726.5|82701.5|82724.7|82699.7|35
1621265040000|2021-05-17 15:24:00|82726.6|82701.6|82727.5|82702.5|82728.6|82703.6|82725.9|82700.9|35
1621265050000|2021-05-17 15:24:10|82727|82702|82726.3|82701.3|82728.5|82703.5|82726|82701|42
1621265060000|2021-05-17 15:24:20|82727.3|82702.3|82728.1|82703.1|82728.7|82703.7|82726.6|82701.6|41
1621265070000|2021-05-17 15:24:30|82728.3|82703.3|82728.6|82703.6|82731.9|82706.9|82728.1|82703.1|53
1621265080000|2021-05-17 15:24:40|82728.4|82703.4|82735.8|82710.8|82735.8|82710.8|82727|82702|47
1621265090000|2021-05-17 15:24:50|82735.7|82710.7|82734|82709|82736.6|82711.6|82733.3|82708.3|58
1621265100000|2021-05-17 15:25:00|82734.4|82709.4|82726.1|82701.1|82734.8|82709.8|82726|82701|48
1621265110000|2021-05-17 15:25:10|82726.4|82701.4|82737.1|82712.1|82739|82714|82726|82701|56
1621265120000|2021-05-17 15:25:20|82739.1|82714.1|82745.5|82695.5|82761.1|82717.7|82735.9|82694.7|67
1621265130000|2021-05-17 15:25:30|82746.2|82696.2|82740.7|82715.7|82747.5|82715.7|82733.3|82696.1|62
1621265140000|2021-05-17 15:25:40|82741.2|82716.2|82745.9|82720.9|82758.4|82721.8|82739.6|82705|58
1621265150000|2021-05-17 15:25:50|82745.6|82720.6|82736.1|82711.1|82750|82721|82735.3|82698.1|50
1621265160000|2021-05-17 15:26:00|82735.8|82710.8|82727.8|82702.8|82743.2|82710.9|82727.7|82692.2|46
1621265170000|2021-05-17 15:26:10|82728.3|82703.3|82727.9|82702.9|82730.2|82705.2|82727.1|82702.1|40
1621265180000|2021-05-17 15:26:20|82727.2|82702.2|82722.5|82697.5|82727.2|82702.2|82722.3|82697.3|47
1621265190000|2021-05-17 15:26:30|82722.4|82697.4|82743.1|82693.1|82746|82706.8|82719|82691.1|64
1621265200000|2021-05-17 15:26:40|82729.4|82704.4|82735|82710|82747.2|82710.2|82727.7|82695.8|60
1621265210000|2021-05-17 15:26:50|82735.1|82710.1|82744|82719|82755.3|82719.1|82735.1|82697.8|56
1621265220000|2021-05-17 15:27:00|82744.3|82719.3|82757.5|82707.5|82758.4|82723.7|82744.3|82705.5|67
1621265230000|2021-05-17 15:27:10|82757.6|82707.6|82754.3|82704.3|82757.6|82707.6|82754.3|82704.3|32
1621265240000|2021-05-17 15:27:20|82754.4|82704.4|82759.9|82709.9|82760|82710|82754.2|82704.2|45
1621265250000|2021-05-17 15:27:30|82759.6|82709.6|82759.3|82709.3|82759.6|82709.6|82758.8|82708.8|31
1621265260000|2021-05-17 15:27:40|82759.6|82709.6|82745.4|82720.4|82759.6|82722.3|82745|82706.7|47
1621265270000|2021-05-17 15:27:50|82745.5|82720.5|82746|82721|82746.1|82721.1|82744.8|82719.8|37
1621265280000|2021-05-17 15:28:00|82745.7|82720.7|82775.1|82725.1|82775.4|82725.4|82745.7|82714.7|67
1621265290000|2021-05-17 15:28:10|82774.9|82724.9|82754|82729|82775|82730.4|82753.5|82717.7|57
1621265300000|2021-05-17 15:28:20|82754.1|82729.1|82763.6|82713.6|82768.7|82731.3|82753.6|82710.9|57
1621265310000|2021-05-17 15:28:30|82763.9|82713.9|82749.7|82724.7|82764.9|82727.4|82748.9|82710|54
1621265320000|2021-05-17 15:28:40|82749.6|82724.6|82764.7|82714.7|82765.5|82724.9|82749.3|82711.3|40
1621265330000|2021-05-17 15:28:50|82764.6|82714.6|82772.6|82722.6|82773.4|82735.4|82756.9|82713.7|45
1621265340000|2021-05-17 15:29:00|82773.4|82723.4|82776.4|82726.4|82777.8|82727.8|82772.3|82722.3|55
1621265350000|2021-05-17 15:29:10|82773.5|82723.5|82775|82725|82775.6|82725.6|82773.4|82723.4|45
1621265360000|2021-05-17 15:29:20|82774.9|82724.9|82776.3|82726.3|82776.5|82726.5|82772.5|82722.5|46
1621265370000|2021-05-17 15:29:30|82776.4|82726.4|82778.6|82728.6|82779.5|82729.5|82775.7|82725.7|58
1621265380000|2021-05-17 15:29:40|82779.1|82729.1|82785.9|82735.9|82785.9|82745.2|82766.7|82727.6|63
1621265390000|2021-05-17 15:29:50|82782.8|82732.8|82781.7|82731.7|82783.8|82733.8|82780.4|82730.4|57
1621265400000|2021-05-17 15:30:00|82781.5|82731.5|82782.6|82732.6|82782.7|82732.7|82780.3|82730.3|51
1621265410000|2021-05-17 15:30:10|82781.6|82731.6|82776.7|82726.7|82782.2|82732.2|82774.2|82724.2|67
1621265420000|2021-05-17 15:30:20|82776.5|82726.5|82779.2|82729.2|82781.9|82731.9|82776.5|82726.5|63
1621265430000|2021-05-17 15:30:30|82779.1|82729.1|82779.5|82729.5|82781.1|82731.1|82779.1|82729.1|56
1621265440000|2021-05-17 15:30:40|82779.8|82729.8|82782.4|82732.4|82788.9|82738.9|82778.3|82728.3|56
1621265450000|2021-05-17 15:30:50|82783.3|82733.3|82778.7|82753.7|82788|82753.9|82773.8|82731.8|52
1621265460000|2021-05-17 15:31:00|82778.6|82753.6|82778.6|82753.6|82792|82755.4|82774.7|82737.2|63
1621265470000|2021-05-17 15:31:10|82778.7|82753.7|82789.4|82764.4|82793|82764.7|82777.9|82743|68
1621265480000|2021-05-17 15:31:20|82788.8|82763.8|82791|82766|82792.1|82767.1|82787.8|82762.8|61
1621265490000|2021-05-17 15:31:30|82790.6|82765.6|82798.8|82748.8|82798.9|82767.5|82785.7|82745.5|58
1621265500000|2021-05-17 15:31:40|82798.5|82748.5|82806.8|82756.8|82807.5|82757.5|82798.2|82748.2|57
1621265510000|2021-05-17 15:31:50|82807.5|82757.5|82810.3|82760.3|82811.6|82761.6|82805.1|82755.1|66
1621265520000|2021-05-17 15:32:00|82810.1|82760.1|82766.1|82716.1|82811.5|82761.5|82758.8|82708.8|69
1621265530000|2021-05-17 15:32:10|82762.2|82712.2|82778.5|82728.5|82778.9|82728.9|82762.1|82712.1|68
1621265540000|2021-05-17 15:32:20|82778.7|82728.7|82790.3|82740.3|82790.6|82740.6|82777.4|82727.4|68
1621265550000|2021-05-17 15:32:30|82790.1|82740.1|82788|82738|82790.6|82740.6|82783.6|82733.6|61
1621265560000|2021-05-17 15:32:40|82787.4|82737.4|82786.4|82736.4|82789.9|82739.9|82786.4|82736.4|61
1621265570000|2021-05-17 15:32:50|82786.5|82736.5|82784.4|82734.4|82790.2|82740.2|82783.7|82733.7|58
1621265580000|2021-05-17 15:33:00|82784.5|82734.5|82777.6|82727.6|82785|82735|82777.1|82727.1|61
1621265590000|2021-05-17 15:33:10|82777.4|82727.4|82771.6|82721.6|82778.3|82728.3|82769.1|82719.1|60
1621265600000|2021-05-17 15:33:20|82771.7|82721.7|82773.3|82723.3|82774.1|82724.1|82770.4|82720.4|53
1621265610000|2021-05-17 15:33:30|82773|82723|82758.1|82733.1|82774.3|82733.1|82758|82719.2|61
1621265620000|2021-05-17 15:33:40|82771.9|82721.9|82775.3|82725.3|82775.4|82725.4|82771.1|82721.1|40
1621265630000|2021-05-17 15:33:50|82775|82725|82773.8|82723.8|82775.9|82725.9|82773.6|82723.6|32
1621265640000|2021-05-17 15:34:00|82774.4|82724.4|82777|82727|82780.8|82730.8|82774.2|82724.2|63
1621265650000|2021-05-17 15:34:10|82776.9|82726.9|82782.5|82732.5|82783.2|82733.2|82775.9|82725.9|41
1621265660000|2021-05-17 15:34:20|82781.2|82731.2|82779.5|82729.5|82785.6|82735.6|82778.9|82728.9|65
1621265670000|2021-05-17 15:34:30|82779.4|82729.4|82774.2|82724.2|82779.5|82729.5|82771.5|82721.5|51
1621265680000|2021-05-17 15:34:40|82773.9|82723.9|82773.8|82723.8|82774.1|82724.1|82772.4|82722.4|26
1621265690000|2021-05-17 15:34:50|82773.9|82723.9|82773.8|82723.8|82776.3|82726.3|82773.2|82723.2|44
1621265700000|2021-05-17 15:35:00|82772.7|82722.7|82769.5|82719.5|82772.7|82722.7|82767.6|82717.6|45
1621265710000|2021-05-17 15:35:10|82768.9|82718.9|82769.3|82719.3|82769.5|82719.5|82766.7|82716.7|50
1621265720000|2021-05-17 15:35:20|82769.2|82719.2|82752.8|82727.8|82769.5|82728.4|82751.2|82712.8|48
1621265730000|2021-05-17 15:35:30|82752.6|82727.6|82753.2|82728.2|82755|82730|82751.6|82726.6|47
1621265740000|2021-05-17 15:35:40|82753.1|82728.1|82760.6|82710.6|82762.8|82728.2|82750.2|82710.6|52
1621265750000|2021-05-17 15:35:50|82759.6|82709.6|82719.3|82669.3|82760.1|82710.1|82675|82625|71
1621265760000|2021-05-17 15:36:00|82719.6|82669.6|82737.1|82687.1|82739.8|82689.8|82719.6|82669.6|72
1621265770000|2021-05-17 15:36:10|82736.2|82686.2|82732.1|82682.1|82736.9|82686.9|82731.7|82681.7|36
1621265780000|2021-05-17 15:36:20|82732.3|82682.3|82731.5|82681.5|82732.5|82682.5|82731.2|82681.2|37
1621265790000|2021-05-17 15:36:30|82731.3|82681.3|82728.7|82678.7|82731.8|82681.8|82727.9|82677.9|45
1621265800000|2021-05-17 15:36:40|82729.1|82679.1|82728.1|82678.1|82729.9|82679.9|82727.7|82677.7|38
1621265810000|2021-05-17 15:36:50|82728.2|82678.2|82729.4|82679.4|82730|82680|82727.9|82677.9|34
1621265820000|2021-05-17 15:37:00|82728.8|82678.8|82729.9|82679.9|82730.7|82680.7|82728|82678|32
1621265830000|2021-05-17 15:37:10|82730|82680|82731.6|82681.6|82732.6|82682.6|82729.9|82679.9|40
1621265840000|2021-05-17 15:37:20|82731.7|82681.7|82731.5|82681.5|82732|82682|82730.6|82680.6|34
1621265850000|2021-05-17 15:37:30|82731.4|82681.4|82729.1|82679.1|82731.5|82681.5|82729.1|82679.1|21
1621265860000|2021-05-17 15:37:40|82728.4|82678.4|82728.4|82678.4|82730.1|82680.1|82728.4|82678.4|35
1621265870000|2021-05-17 15:37:50|82728.7|82678.7|82725.5|82675.5|82729.5|82679.5|82725.5|82675.5|32
1621265880000|2021-05-17 15:38:00|82725.2|82675.2|82726.8|82676.8|82727.2|82677.2|82723.5|82673.5|41
1621265890000|2021-05-17 15:38:10|82726.7|82676.7|82728.5|82678.5|82729.4|82679.4|82724.8|82674.8|46
1621265900000|2021-05-17 15:38:20|82728.6|82678.6|82734.1|82684.1|82734.5|82684.5|82728.6|82678.6|41
1621265910000|2021-05-17 15:38:30|82733.8|82683.8|82732.8|82682.8|82734.6|82684.6|82732.8|82682.8|32
1621265920000|2021-05-17 15:38:40|82733.4|82683.4|82728.7|82678.7|82733.8|82683.8|82728.7|82678.7|36
1621265930000|2021-05-17 15:38:50|82729|82679|82728.7|82678.7|82729.4|82679.4|82728.7|82678.7|22
1621265940000|2021-05-17 15:39:00|82728.8|82678.8|82732.7|82682.7|82733.1|82683.1|82728.8|82678.8|45
1621265950000|2021-05-17 15:39:10|82732.8|82682.8|82734.5|82684.5|82734.9|82684.9|82732.6|82682.6|32
1621265960000|2021-05-17 15:39:20|82735.2|82685.2|82731.3|82681.3|82735.2|82685.2|82729.1|82679.1|51
1621265970000|2021-05-17 15:39:30|82731.7|82681.7|82732.2|82682.2|82732.2|82682.2|82730.1|82680.1|28
1621265980000|2021-05-17 15:39:40|82732.3|82682.3|82739.7|82689.7|82739.9|82689.9|82730.9|82680.9|46
1621265990000|2021-05-17 15:39:50|82739.8|82689.8|82739.6|82689.6|82741.1|82691.1|82739.4|82689.4|20
1621266000000|2021-05-17 15:40:00|82739.8|82689.8|82737.4|82687.4|82739.8|82689.8|82735|82685|41
1621266010000|2021-05-17 15:40:10|82737.5|82687.5|82735.7|82685.7|82737.6|82687.6|82734.8|82684.8|26
1621266020000|2021-05-17 15:40:20|82735.5|82685.5|82734.9|82684.9|82735.6|82685.6|82734|82684|31
1621266030000|2021-05-17 15:40:30|82734.4|82684.4|82734.5|82684.5|82734.6|82684.6|82732.9|82682.9|35
1621266040000|2021-05-17 15:40:40|82734.7|82684.7|82735.9|82685.9|82736|82686|82733.7|82683.7|39
1621266050000|2021-05-17 15:40:50|82736|82686|82737.8|82687.8|82737.9|82687.9|82735.4|82685.4|35
1621266060000|2021-05-17 15:41:00|82737.7|82687.7|82737.7|82687.7|82738|82688|82736.1|82686.1|32
1621266070000|2021-05-17 15:41:10|82737.9|82687.9|82738.9|82688.9|82739.4|82689.4|82735.6|82685.6|35
1621266080000|2021-05-17 15:41:20|82739.3|82689.3|82737.6|82687.6|82739.5|82689.5|82736.3|82686.3|32
1621266090000|2021-05-17 15:41:30|82737.9|82687.9|82735.7|82685.7|82737.9|82687.9|82733.6|82683.6|39
1621266100000|2021-05-17 15:41:40|82735.4|82685.4|82734.8|82684.8|82735.9|82685.9|82734.6|82684.6|31
1621266110000|2021-05-17 15:41:50|82734.7|82684.7|82735.4|82685.4|82737.6|82687.6|82734.7|82684.7|33
1621266120000|2021-05-17 15:42:00|82735.5|82685.5|82734.6|82684.6|82736.8|82686.8|82734.6|82684.6|32
1621266130000|2021-05-17 15:42:10|82734.8|82684.8|82723.1|82698.1|82735.6|82698.1|82719.2|82679.6|42
1621266140000|2021-05-17 15:42:20|82723.6|82698.6|82721.2|82696.2|82723.6|82698.6|82721.1|82696.1|32
1621266150000|2021-05-17 15:42:30|82721.3|82696.3|82721.9|82696.9|82722.4|82697.4|82720.3|82695.3|40
1621266160000|2021-05-17 15:42:40|82721.5|82696.5|82735.9|82685.9|82737.7|82698.3|82720.8|82685.4|38
1621266170000|2021-05-17 15:42:50|82736.1|82686.1|82732.3|82682.3|82736.8|82686.8|82731.8|82681.8|53
1621266180000|2021-05-17 15:43:00|82732.1|82682.1|82718.6|82693.6|82732.1|82694.1|82718|82679.4|47
1621266190000|2021-05-17 15:43:10|82719.1|82694.1|82736|82686|82736.7|82695.9|82717.5|82681.8|51
1621266200000|2021-05-17 15:43:20|82736.4|82686.4|82736.8|82686.8|82739.4|82689.4|82735.7|82685.7|39
1621266210000|2021-05-17 15:43:30|82736.7|82686.7|82734.6|82684.6|82737.5|82687.5|82733.4|82683.4|34
1621266220000|2021-05-17 15:43:40|82734.1|82684.1|82719.4|82694.4|82734.5|82696.1|82717.4|82681.3|36
1621266230000|2021-05-17 15:43:50|82719.6|82694.6|82733.2|82683.2|82733.6|82694.6|82717.8|82681.1|40
1621266240000|2021-05-17 15:44:00|82731.4|82681.4|82727.5|82677.5|82731.4|82681.4|82727|82677|32
1621266250000|2021-05-17 15:44:10|82727.3|82677.3|82719.1|82669.1|82729.2|82679.2|82717.9|82667.9|44
1621266260000|2021-05-17 15:44:20|82718.7|82668.7|82717.1|82667.1|82719.8|82669.8|82715.6|82665.6|48
1621266270000|2021-05-17 15:44:30|82717.2|82667.2|82715.2|82665.2|82717.6|82674|82698.8|82661.5|45
1621266280000|2021-05-17 15:44:40|82715.3|82665.3|82718.1|82668.1|82720.6|82670.6|82715.1|82665.1|42
1621266290000|2021-05-17 15:44:50|82717.6|82667.6|82719.5|82669.5|82719.6|82669.6|82717.6|82667.6|26
1621266300000|2021-05-17 15:45:00|82719.8|82669.8|82727|82677|82727|82677|82719.8|82669.8|49
1621266310000|2021-05-17 15:45:10|82726.9|82676.9|82725.7|82675.7|82729.2|82690.2|82715.2|82675.5|37
1621266320000|2021-05-17 15:45:20|82725.8|82675.8|82720.6|82670.6|82725.8|82688.7|82710.6|82670.6|42
1621266330000|2021-05-17 15:45:30|82720.7|82670.7|82713.9|82663.9|82721|82671|82713.6|82663.6|58
1621266340000|2021-05-17 15:45:40|82713.8|82663.8|82713.9|82663.9|82714.7|82664.7|82712.9|82662.9|34
1621266350000|2021-05-17 15:45:50|82714.2|82664.2|82711.8|82661.8|82715|82665|82711.6|82661.6|31
1621266360000|2021-05-17 15:46:00|82711.7|82661.7|82707.6|82657.6|82711.7|82661.7|82706.9|82656.9|39
1621266370000|2021-05-17 15:46:10|82707.9|82657.9|82700.4|82650.4|82708|82658|82699.1|82649.1|36
1621266380000|2021-05-17 15:46:20|82700|82650|82700.2|82650.2|82701.1|82651.1|82698.1|82648.1|40
1621266390000|2021-05-17 15:46:30|82699.9|82649.9|82700.5|82650.5|82700.5|82650.5|82699.4|82649.4|23
1621266400000|2021-05-17 15:46:40|82700.7|82650.7|82697.4|82647.4|82700.7|82650.7|82696|82646|39
1621266410000|2021-05-17 15:46:50|82697.5|82647.5|82697.1|82647.1|82699.8|82649.8|82693.1|82643.1|55
1621266420000|2021-05-17 15:47:00|82696.9|82646.9|82691.3|82641.3|82696.9|82646.9|82690.8|82640.8|39
1621266430000|2021-05-17 15:47:10|82691.4|82641.4|82687|82637|82691.6|82641.6|82686.8|82636.8|32
1621266440000|2021-05-17 15:47:20|82686.9|82636.9|82687.6|82637.6|82689.5|82639.5|82686.9|82636.9|32
1621266450000|2021-05-17 15:47:30|82687.5|82637.5|82689.4|82639.4|82691.5|82641.5|82683.3|82633.3|59
1621266460000|2021-05-17 15:47:40|82689.2|82639.2|82691.6|82641.6|82692.2|82642.2|82687.9|82637.9|55
1621266470000|2021-05-17 15:47:50|82691.3|82641.3|82682.8|82657.8|82693.9|82658.6|82682.6|82640.4|55
1621266480000|2021-05-17 15:48:00|82683|82658|82698.8|82648.8|82699.6|82659.2|82683|82644|45
1621266490000|2021-05-17 15:48:10|82698.5|82648.5|82685.4|82660.4|82701.8|82660.4|82684.3|82646.9|50
1621266500000|2021-05-17 15:48:20|82685.3|82660.3|82684.8|82659.8|82686.2|82661.2|82682.4|82657.4|43
1621266510000|2021-05-17 15:48:30|82684.9|82659.9|82687.3|82662.3|82696.2|82662.3|82682.6|82645.1|55
1621266520000|2021-05-17 15:48:40|82687.9|82662.9|82689|82664|82702.6|82665.5|82687.6|82650.8|54
1621266530000|2021-05-17 15:48:50|82689.1|82664.1|82688.5|82663.5|82690.2|82665.2|82687.7|82662.7|50
1621266540000|2021-05-17 15:49:00|82688.6|82663.6|82688.9|82663.9|82689.4|82664.4|82687.7|82662.7|45
1621266550000|2021-05-17 15:49:10|82688.6|82663.6|82683.7|82658.7|82689.4|82664.4|82683.7|82658.7|52
1621266560000|2021-05-17 15:49:20|82683.8|82658.8|82680.3|82655.3|82686.3|82661.3|82677.5|82652.5|59
1621266570000|2021-05-17 15:49:30|82679.4|82654.4|82684.7|82659.7|82696.6|82661.8|82679.2|82646.6|51
1621266580000|2021-05-17 15:49:40|82684.9|82659.9|82692.3|82642.3|82692.4|82659.9|82680.4|82640.8|53
1621266590000|2021-05-17 15:49:50|82692|82642|82694.7|82644.7|82696.1|82646.1|82692|82642|44
1621266600000|2021-05-17 15:50:00|82695.7|82645.7|82675.7|82650.7|82696.3|82659.2|82669.4|82644.4|67
1621266610000|2021-05-17 15:50:10|82673.9|82648.9|82674.1|82649.1|82678.2|82653.2|82673.8|82648.8|51
1621266620000|2021-05-17 15:50:20|82674|82649|82676.7|82651.7|82677.1|82652.1|82670.9|82645.9|35
1621266630000|2021-05-17 15:50:30|82677.3|82652.3|82674.5|82649.5|82677.3|82652.3|82674.5|82649.5|52
1621266640000|2021-05-17 15:50:40|82674.3|82649.3|82671.9|82646.9|82674.3|82649.3|82671.7|82646.7|43
1621266650000|2021-05-17 15:50:50|82672.3|82647.3|82661.2|82636.2|82679|82647.3|82661.1|82626.1|57
1621266660000|2021-05-17 15:51:00|82661.6|82636.6|82657.1|82632.1|82675|82641.2|82657.1|82623.6|59
1621266670000|2021-05-17 15:51:10|82657|82632|82675.3|82650.3|82686.5|82650.4|82657|82632|60
1621266680000|2021-05-17 15:51:20|82675.7|82650.7|82672|82647|82676.3|82651.3|82671.8|82646.8|55
1621266690000|2021-05-17 15:51:30|82671.8|82646.8|82672.2|82647.2|82676.4|82651.4|82669.9|82644.9|61
1621266700000|2021-05-17 15:51:40|82671.8|82646.8|82671.8|82646.8|82674.3|82649.3|82671.4|82646.4|53
1621266710000|2021-05-17 15:51:50|82671.3|82646.3|82669.4|82644.4|82682.9|82647.4|82668.5|82632.5|43
1621266720000|2021-05-17 15:52:00|82669|82644|82674.8|82649.8|82675.4|82650.4|82668.8|82643.8|47
1621266730000|2021-05-17 15:52:10|82674.7|82649.7|82672.5|82647.5|82675.4|82650.4|82671.5|82646.5|34
1621266740000|2021-05-17 15:52:20|82673|82648|82675.3|82650.3|82675.8|82650.8|82671.5|82646.5|42
1621266750000|2021-05-17 15:52:30|82675.1|82650.1|82679.6|82654.6|82680.2|82655.2|82674.3|82649.3|34
1621266760000|2021-05-17 15:52:40|82679.3|82654.3|82685.3|82660.3|82686.4|82661.4|82679|82654|50
1621266770000|2021-05-17 15:52:50|82685.2|82660.2|82683.1|82658.1|82687|82662|82680.8|82655.8|52
1621266780000|2021-05-17 15:53:00|82683|82658|82682.7|82657.7|82684.6|82659.6|82681.5|82656.5|52
1621266790000|2021-05-17 15:53:10|82682.3|82657.3|82688.8|82663.8|82688.9|82663.9|82681.6|82656.6|52
1621266800000|2021-05-17 15:53:20|82688.6|82663.6|82685.4|82660.4|82688.6|82663.6|82683.7|82658.7|51
1621266810000|2021-05-17 15:53:30|82685.8|82660.8|82686.1|82661.1|82686.7|82661.7|82685.8|82660.8|20
1621266820000|2021-05-17 15:53:40|82685.8|82660.8|82683.9|82658.9|82686.2|82661.2|82683.4|82658.4|29
1621266830000|2021-05-17 15:53:50|82684.2|82659.2|82683.8|82658.8|82684.2|82659.2|82683.1|82658.1|21
1621266840000|2021-05-17 15:54:00|82683.9|82658.9|82684|82659|82685.5|82660.5|82683.6|82658.6|27
1621266850000|2021-05-17 15:54:10|82684.3|82659.3|82684.1|82659.1|82684.3|82659.3|82683.5|82658.5|23
1621266860000|2021-05-17 15:54:20|82684.3|82659.3|82684.6|82659.6|82685.5|82660.5|82683.3|82658.3|45
1621266870000|2021-05-17 15:54:30|82684.7|82659.7|82682.9|82657.9|82686.1|82661.1|82682.7|82657.7|46
1621266880000|2021-05-17 15:54:40|82683|82658|82683.3|82658.3|82683.7|82658.7|82682.7|82657.7|24
1621266890000|2021-05-17 15:54:50|82683.4|82658.4|82682.3|82657.3|82683.9|82658.9|82682.3|82657.3|18
1621266900000|2021-05-17 15:55:00|82681.6|82656.6|82686.5|82661.5|82686.5|82661.5|82681.1|82656.1|35
1621266910000|2021-05-17 15:55:10|82686.6|82661.6|82686.9|82661.9|82687|82662|82685.2|82660.2|33
1621266920000|2021-05-17 15:55:20|82686.5|82661.5|82688.3|82663.3|82688.4|82663.4|82685.8|82660.8|35
1621266930000|2021-05-17 15:55:30|82688.8|82663.8|82690|82665|82690.7|82665.7|82688.8|82663.8|30
1621266940000|2021-05-17 15:55:40|82689.9|82664.9|82689.7|82664.7|82690.7|82665.7|82689.5|82664.5|22
1621266950000|2021-05-17 15:55:50|82690.8|82665.8|82688|82663|82690.9|82665.9|82687.9|82662.9|44
1621266960000|2021-05-17 15:56:00|82687.9|82662.9|82685.9|82660.9|82688.5|82663.5|82683.8|82658.8|37
1621266970000|2021-05-17 15:56:10|82685.6|82660.6|82689.6|82664.6|82689.7|82664.7|82685.6|82660.6|29
1621266980000|2021-05-17 15:56:20|82689.2|82664.2|82693.7|82668.7|82694.1|82669.1|82689.2|82664.2|31
1621266990000|2021-05-17 15:56:30|82694.1|82669.1|82692.5|82667.5|82694.1|82669.1|82691.8|82666.8|29
1621267000000|2021-05-17 15:56:40|82692.1|82667.1|82689.9|82664.9|82692.5|82667.5|82689.2|82664.2|22
1621267010000|2021-05-17 15:56:50|82689.8|82664.8|82692.8|82667.8|82692.9|82667.9|82689.6|82664.6|28
1621267020000|2021-05-17 15:57:00|82692.6|82667.6|82690.2|82665.2|82693.1|82668.1|82689.5|82664.5|34
1621267030000|2021-05-17 15:57:10|82690.6|82665.6|82692.2|82667.2|82694.4|82669.4|82690.2|82665.2|34
1621267040000|2021-05-17 15:57:20|82692.1|82667.1|82696.1|82671.1|82696.1|82671.1|82691.8|82666.8|51
1621267050000|2021-05-17 15:57:30|82696.2|82671.2|82694.7|82669.7|82699|82674|82693.3|82668.3|31
1621267060000|2021-05-17 15:57:40|82693.3|82668.3|82693.6|82668.6|82695.2|82670.2|82693.2|82668.2|47
1621267070000|2021-05-17 15:57:50|82693.4|82668.4|82695.2|82670.2|82695.4|82670.4|82690.9|82665.9|45
1621267080000|2021-05-17 15:58:00|82695.3|82670.3|82687.2|82662.2|82695.3|82670.3|82686|82661|51
1621267090000|2021-05-17 15:58:10|82687.1|82662.1|82689.7|82664.7|82691.6|82666.6|82687|82662|34
1621267100000|2021-05-17 15:58:20|82689.6|82664.6|82688.2|82663.2|82690.1|82665.1|82684.3|82659.3|39
1621267110000|2021-05-17 15:58:30|82687.7|82662.7|82687.1|82662.1|82688.2|82663.2|82686.1|82661.1|30
1621267120000|2021-05-17 15:58:40|82686.9|82661.9|82684.4|82659.4|82687.5|82662.5|82683.6|82658.6|30
1621267130000|2021-05-17 15:58:50|82684.6|82659.6|82688.2|82663.2|82688.3|82663.3|82683.9|82658.9|37
1621267140000|2021-05-17 15:59:00|82688.3|82663.3|82685.7|82660.7|82688.8|82663.8|82685.4|82660.4|43
1621267150000|2021-05-17 15:59:10|82685.9|82660.9|82686.4|82661.4|82686.8|82661.8|82685.4|82660.4|43
1621267160000|2021-05-17 15:59:20|82686.5|82661.5|82686.2|82661.2|82687|82662|82684.9|82659.9|47
1621267170000|2021-05-17 15:59:30|82686.3|82661.3|82682.5|82657.5|82686.6|82661.6|82682.5|82657.5|35
1621267180000|2021-05-17 15:59:40|82682.8|82657.8|82683.5|82658.5|82683.5|82658.5|82682|82657|23
1621267190000|2021-05-17 15:59:50|82683.4|82658.4|82683|82658|82683.5|82658.5|82682.4|82657.4|28
1621267200000|2021-05-17 16:00:00|82682.7|82657.7|82695.2|82645.2|82702.1|82657.9|82682.3|82644.1|51
1621267210000|2021-05-17 16:00:10|82695.7|82645.7|82697.4|82647.4|82698.2|82648.2|82694.4|82644.4|44
1621267220000|2021-05-17 16:00:20|82697.3|82647.3|82702.6|82652.6|82703.1|82653.1|82695.5|82645.5|56
1621267230000|2021-05-17 16:00:30|82702.7|82652.7|82703.6|82653.6|82704|82654|82698.8|82648.8|48
1621267240000|2021-05-17 16:00:40|82703.2|82653.2|82701.2|82651.2|82703.8|82653.8|82698.4|82648.4|38
1621267250000|2021-05-17 16:00:50|82701.8|82651.8|82699.4|82649.4|82703.7|82653.7|82699.4|82649.4|30
1621267260000|2021-05-17 16:01:00|82699.7|82649.7|82702.7|82652.7|82703.3|82653.3|82697.2|82647.2|42
1621267270000|2021-05-17 16:01:10|82702.5|82652.5|82703.3|82653.3|82703.5|82653.5|82702|82652|28
1621267280000|2021-05-17 16:01:20|82703|82653|82711.2|82661.2|82711.2|82661.2|82703|82653|45
1621267290000|2021-05-17 16:01:30|82710.6|82660.6|82716.1|82666.1|82716.7|82666.7|82710.5|82660.5|49
1621267300000|2021-05-17 16:01:40|82716|82666|82714.3|82664.3|82717.3|82667.3|82714.2|82664.2|38
1621267310000|2021-05-17 16:01:50|82714.4|82664.4|82696.9|82671.9|82714.4|82675.6|82695.7|82660.4|41
1621267320000|2021-05-17 16:02:00|82697|82672|82694.7|82669.7|82697.4|82672.4|82694.7|82669.7|40
1621267330000|2021-05-17 16:02:10|82695.1|82670.1|82707.6|82657.6|82708.2|82672|82694.4|82656.1|43
1621267340000|2021-05-17 16:02:20|82707.5|82657.5|82703.7|82653.7|82707.8|82657.8|82699.5|82649.5|50
1621267350000|2021-05-17 16:02:30|82702.8|82652.8|82704.1|82654.1|82704.1|82654.1|82700.1|82650.1|32
1621267360000|2021-05-17 16:02:40|82704.5|82654.5|82702.9|82652.9|82706.7|82656.7|82701.8|82651.8|41
1621267370000|2021-05-17 16:02:50|82703|82653|82708.1|82658.1|82708.2|82658.2|82703|82653|35
1621267380000|2021-05-17 16:03:00|82692.4|82667.4|82704.8|82654.8|82705|82668.6|82689.8|82651.3|35
1621267390000|2021-05-17 16:03:10|82705.2|82655.2|82704.6|82654.6|82705.3|82655.3|82703.3|82653.3|25
1621267400000|2021-05-17 16:03:20|82704.4|82654.4|82703.9|82653.9|82704.5|82654.5|82702.9|82652.9|22
1621267410000|2021-05-17 16:03:30|82703.4|82653.4|82705|82655|82706.3|82667.5|82692.5|82653.4|36
1621267420000|2021-05-17 16:03:40|82705.5|82655.5|82691|82641|82705.7|82655.7|82691|82641|40
1621267430000|2021-05-17 16:03:50|82684.9|82634.9|82684.5|82634.5|82686.3|82642.3|82666.9|82622|65
1621267440000|2021-05-17 16:04:00|82685.4|82635.4|82687.3|82637.3|82687.7|82637.7|82684.6|82634.6|52
1621267450000|2021-05-17 16:04:10|82687.1|82637.1|82686.4|82636.4|82688.3|82638.3|82685.3|82635.3|47
1621267460000|2021-05-17 16:04:20|82686.6|82636.6|82669.4|82619.4|82686.6|82640.7|82652.3|82610.6|50
1621267470000|2021-05-17 16:04:30|82669.8|82619.8|82668|82618|82671.9|82621.9|82667.7|82617.7|26
1621267480000|2021-05-17 16:04:40|82668.1|82618.1|82648.1|82598.1|82673.1|82627|82647.1|82597.1|62
1621267490000|2021-05-17 16:04:50|82647.6|82597.6|82642.6|82592.6|82648|82598|82639.9|82589.9|64
1621267500000|2021-05-17 16:05:00|82642.2|82592.2|82638.5|82613.5|82654.8|82613.5|82636.1|82592.2|55
1621267510000|2021-05-17 16:05:10|82639.4|82614.4|82645.9|82595.9|82654.4|82614.4|82634.4|82594.5|41
1621267520000|2021-05-17 16:05:20|82645.7|82595.7|82635.6|82585.6|82646|82603.2|82624.4|82585.6|52
1621267530000|2021-05-17 16:05:30|82636.2|82586.2|82636.8|82586.8|82638.3|82603|82625.2|82585.5|38
1621267540000|2021-05-17 16:05:40|82636.9|82586.9|82622.3|82597.3|82637.2|82598.2|82620.2|82580.5|47
1621267550000|2021-05-17 16:05:50|82622.2|82597.2|82635.3|82585.3|82637.6|82601.1|82621.1|82584.2|34
1621267560000|2021-05-17 16:06:00|82635.1|82585.1|82621.6|82596.6|82636.1|82596.7|82620.3|82582.5|30
1621267570000|2021-05-17 16:06:10|82621.5|82596.5|82640.1|82590.1|82640.1|82600.5|82621|82589.2|39
1621267580000|2021-05-17 16:06:20|82639.8|82589.8|82639.5|82589.5|82642.5|82604.8|82626.1|82588.9|47
1621267590000|2021-05-17 16:06:30|82639.6|82589.6|82637.9|82587.9|82639.7|82589.7|82637.5|82587.5|46
1621267600000|2021-05-17 16:06:40|82637.7|82587.7|82641.9|82591.9|82642.3|82592.3|82637.7|82587.7|24
1621267610000|2021-05-17 16:06:50|82641.4|82591.4|82640.2|82590.2|82641.9|82591.9|82640|82590|45
1621267620000|2021-05-17 16:07:00|82640.7|82590.7|82639.8|82589.8|82640.7|82590.7|82637.7|82587.7|38
1621267630000|2021-05-17 16:07:10|82639.3|82589.3|82636.1|82586.1|82639.7|82589.7|82635.5|82585.5|36
1621267640000|2021-05-17 16:07:20|82636|82586|82631.1|82581.1|82637.3|82598.3|82622.2|82581.1|35
1621267650000|2021-05-17 16:07:30|82632.3|82582.3|82619.9|82594.9|82632.3|82597.2|82617.3|82582.3|46
1621267660000|2021-05-17 16:07:40|82619.4|82594.4|82617.1|82592.1|82619.4|82594.4|82617.1|82592.1|34
1621267670000|2021-05-17 16:07:50|82617.8|82592.8|82614.7|82589.7|82617.8|82592.8|82614.7|82589.7|20
1621267680000|2021-05-17 16:08:00|82614.9|82589.9|82614.8|82589.8|82616.9|82591.9|82614.8|82589.8|32
1621267690000|2021-05-17 16:08:10|82615.1|82590.1|82610.8|82585.8|82616|82591|82609.7|82584.7|40
1621267700000|2021-05-17 16:08:20|82610.4|82585.4|82610.7|82585.7|82612|82587|82608.3|82583.3|27
1621267710000|2021-05-17 16:08:30|82611.6|82586.6|82609.8|82584.8|82611.9|82586.9|82609.5|82584.5|23
1621267720000|2021-05-17 16:08:40|82609.7|82584.7|82609.5|82584.5|82610.7|82585.7|82609.5|82584.5|20
1621267730000|2021-05-17 16:08:50|82609.6|82584.6|82610.9|82585.9|82611.3|82586.3|82609.5|82584.5|25
1621267740000|2021-05-17 16:09:00|82610.8|82585.8|82612.1|82587.1|82613|82588|82610.3|82585.3|38
1621267750000|2021-05-17 16:09:10|82612.2|82587.2|82600.6|82575.6|82615.8|82587.2|82599.9|82561.6|45
1621267760000|2021-05-17 16:09:20|82600.7|82575.7|82598.2|82573.2|82601.8|82576.8|82597|82572|46
1621267770000|2021-05-17 16:09:30|82598|82573|82624.2|82574.2|82624.5|82574.5|82597.4|82567|44
1621267780000|2021-05-17 16:09:40|82610.1|82585.1|82622.6|82572.6|82623.2|82586|82609.4|82572.6|32
1621267790000|2021-05-17 16:09:50|82622.3|82572.3|82607.6|82582.6|82624.3|82583|82606.7|82572.3|37
1621267800000|2021-05-17 16:10:00|82607.5|82582.5|82606.9|82581.9|82607.5|82582.5|82605.6|82580.6|33
1621267810000|2021-05-17 16:10:10|82607|82582|82606.8|82581.8|82607.2|82582.2|82606.3|82581.3|22
1621267820000|2021-05-17 16:10:20|82607.7|82582.7|82606.8|82581.8|82607.7|82582.7|82605.8|82580.8|22
1621267830000|2021-05-17 16:10:30|82606.6|82581.6|82607.4|82582.4|82618.3|82582.7|82605.4|82568.3|31
1621267840000|2021-05-17 16:10:40|82607.3|82582.3|82607.1|82582.1|82608.7|82583.7|82607|82582|27
1621267850000|2021-05-17 16:10:50|82606.6|82581.6|82606.4|82581.4|82608.5|82583.5|82605.7|82580.7|29
1621267860000|2021-05-17 16:11:00|82606.7|82581.7|82607.4|82582.4|82607.9|82582.9|82606.1|82581.1|32
1621267870000|2021-05-17 16:11:10|82607.5|82582.5|82610.3|82585.3|82610.7|82585.7|82606.1|82581.1|35
1621267880000|2021-05-17 16:11:20|82613.7|82588.7|82645.7|82595.7|82645.9|82595.9|82613.7|82577|56
1621267890000|2021-05-17 16:11:30|82644.5|82594.5|82642|82592|82644.5|82594.5|82640.2|82590.2|42
1621267900000|2021-05-17 16:11:40|82642.2|82592.2|82641.3|82591.3|82642.8|82592.8|82640.9|82590.9|17
1621267910000|2021-05-17 16:11:50|82642.1|82592.1|82660.1|82610.1|82665.9|82615.9|82641.8|82591.8|43
1621267920000|2021-05-17 16:12:00|82659.9|82609.9|82656.4|82606.4|82660.1|82610.1|82656.4|82606.4|29
1621267930000|2021-05-17 16:12:10|82657|82607|82650.7|82600.7|82659.2|82609.2|82650.3|82600.3|47
1621267940000|2021-05-17 16:12:20|82650.9|82600.9|82650.3|82600.3|82651.3|82601.3|82649.4|82599.4|22
1621267950000|2021-05-17 16:12:30|82650.6|82600.6|82647.1|82597.1|82650.8|82600.8|82643.5|82593.5|42
1621267960000|2021-05-17 16:12:40|82647.5|82597.5|82645.2|82595.2|82648.1|82598.1|82644.7|82594.7|40
1621267970000|2021-05-17 16:12:50|82645.3|82595.3|82643.8|82593.8|82646.5|82596.5|82643.4|82593.4|44
1621267980000|2021-05-17 16:13:00|82643.6|82593.6|82644.3|82594.3|82644.3|82594.3|82640.5|82590.5|45
1621267990000|2021-05-17 16:13:10|82644.1|82594.1|82642.2|82592.2|82644.1|82594.1|82639.8|82589.8|41
1621268000000|2021-05-17 16:13:20|82642.3|82592.3|82647|82597|82647|82597|82641.3|82591.3|40
1621268010000|2021-05-17 16:13:30|82643.4|82593.4|82642.3|82592.3|82644.1|82594.1|82641.5|82591.5|44
1621268020000|2021-05-17 16:13:40|82642.2|82592.2|82643.3|82593.3|82644|82594|82640.7|82590.7|45
1621268030000|2021-05-17 16:13:50|82643.7|82593.7|82641.9|82591.9|82645.6|82595.6|82641.7|82591.7|33
1621268040000|2021-05-17 16:14:00|82641.8|82591.8|82648.3|82598.3|82648.9|82598.9|82641.4|82591.4|37
1621268050000|2021-05-17 16:14:10|82648.6|82598.6|82649.4|82599.4|82650.9|82600.9|82647.9|82597.9|38
1621268060000|2021-05-17 16:14:20|82648.9|82598.9|82645.6|82595.6|82651.4|82601.4|82645.6|82595.6|33
1621268070000|2021-05-17 16:14:30|82645.7|82595.7|82649.8|82599.8|82652|82602|82645.4|82595.4|34
1621268080000|2021-05-17 16:14:40|82649.1|82599.1|82647.3|82597.3|82649.9|82599.9|82646.3|82596.3|50
1621268090000|2021-05-17 16:14:50|82647|82597|82647|82597|82650.2|82600.2|82647|82597|35
1621268100000|2021-05-17 16:15:00|82646.8|82596.8|82644.3|82594.3|82656.5|82606.5|82644.3|82594.3|66
1621268110000|2021-05-17 16:15:10|82641.7|82591.7|82641.8|82591.8|82642.9|82592.9|82639.3|82589.3|51
1621268120000|2021-05-17 16:15:20|82641|82591|82639.7|82589.7|82643.2|82593.2|82639.5|82589.5|29
1621268130000|2021-05-17 16:15:30|82639.6|82589.6|82637|82587|82639.6|82589.6|82635.3|82585.3|38
1621268140000|2021-05-17 16:15:40|82636.5|82586.5|82635.5|82585.5|82644.1|82594.1|82633.9|82583.9|49
1621268150000|2021-05-17 16:15:50|82635.3|82585.3|82595.9|82545.9|82635.3|82585.3|82594.2|82544.2|63
1621268160000|2021-05-17 16:16:00|82596|82546|82595.6|82545.6|82598.9|82548.9|82593.9|82543.9|62
1621268170000|2021-05-17 16:16:10|82595.3|82545.3|82596.8|82546.8|82598.4|82548.4|82594.9|82544.9|44
1621268180000|2021-05-17 16:16:20|82596.5|82546.5|82594|82544|82597.4|82547.4|82594|82544|37
1621268190000|2021-05-17 16:16:30|82593.9|82543.9|82594.2|82544.2|82597.5|82547.5|82592.1|82542.1|36
1621268200000|2021-05-17 16:16:40|82594.1|82544.1|82593.3|82543.3|82595|82545|82593.3|82543.3|43
1621268210000|2021-05-17 16:16:50|82593.4|82543.4|82593.9|82543.9|82594.9|82544.9|82592.3|82542.3|27
1621268220000|2021-05-17 16:17:00|82594.5|82544.5|82594|82544|82595.5|82545.5|82593.5|82543.5|22
1621268230000|2021-05-17 16:17:10|82594.4|82544.4|82593.5|82543.5|82594.6|82544.6|82592.6|82542.6|23
1621268240000|2021-05-17 16:17:20|82579.7|82554.7|82593.9|82543.9|82594|82556.9|82579.6|82543.7|16
1621268250000|2021-05-17 16:17:30|82593.8|82543.8|82593.5|82543.5|82594.9|82544.9|82592.8|82542.8|30
1621268260000|2021-05-17 16:17:40|82593.2|82543.2|82595.2|82545.2|82595.4|82545.4|82593.2|82543.2|11
1621268270000|2021-05-17 16:17:50|82595.4|82545.4|82581.4|82556.4|82595.4|82556.4|82581.4|82542.2|14
1621268280000|2021-05-17 16:18:00|82581.6|82556.6|82591.7|82541.7|82594.7|82556.6|82581.6|82541.7|11
1621268290000|2021-05-17 16:18:10|82593|82543|82596.5|82546.5|82596.9|82546.9|82591.9|82541.9|29
1621268300000|2021-05-17 16:18:20|82596.6|82546.6|82596.3|82546.3|82597.1|82547.1|82595.8|82545.8|18
1621268310000|2021-05-17 16:18:30|82596.4|82546.4|82596.5|82546.5|82597.8|82547.8|82596.2|82546.2|19
1621268320000|2021-05-17 16:18:40|82596.2|82546.2|82596.9|82546.9|82599.3|82560.2|82584.2|82545.8|25
1621268330000|2021-05-17 16:18:50|82597.9|82547.9|82595.9|82545.9|82597.9|82547.9|82594.9|82544.9|29
1621268340000|2021-05-17 16:19:00|82595.4|82545.4|82598.6|82548.6|82598.6|82548.6|82594.8|82544.8|28
1621268350000|2021-05-17 16:19:10|82598.3|82548.3|82594.5|82544.5|82598.6|82548.6|82594|82544|28
1621268360000|2021-05-17 16:19:20|82595.2|82545.2|82596.6|82546.6|82596.6|82546.6|82594|82544|22
1621268370000|2021-05-17 16:19:30|82596.5|82546.5|82597.3|82547.3|82597.4|82547.4|82595.7|82545.7|27
1621268380000|2021-05-17 16:19:40|82596.8|82546.8|82600|82550|82601.6|82551.6|82596.3|82546.3|34
1621268390000|2021-05-17 16:19:50|82600.1|82550.1|82598.9|82548.9|82600.1|82550.1|82598.4|82548.4|32
1621268400000|2021-05-17 16:20:00|82598.7|82548.7|82600.3|82550.3|82603|82553|82598.7|82548.7|35
1621268410000|2021-05-17 16:20:10|82600.5|82550.5|82597.1|82547.1|82600.6|82550.6|82597|82547|30
1621268420000|2021-05-17 16:20:20|82597|82547|82596.5|82546.5|82598.5|82548.5|82596.1|82546.1|30
1621268430000|2021-05-17 16:20:30|82596.4|82546.4|82595.1|82545.1|82596.5|82546.5|82592.8|82542.8|34
1621268440000|2021-05-17 16:20:40|82595.8|82545.8|82596.3|82546.3|82599|82549|82595.1|82545.1|33
1621268450000|2021-05-17 16:20:50|82596|82546|82597.5|82547.5|82597.5|82547.5|82595.3|82545.3|32
1621268460000|2021-05-17 16:21:00|82597.6|82547.6|82598.6|82548.6|82598.6|82548.6|82597.2|82547.2|21
1621268470000|2021-05-17 16:21:10|82599.1|82549.1|82599.3|82549.3|82600.6|82550.6|82598.4|82548.4|33
1621268480000|2021-05-17 16:21:20|82599.4|82549.4|82600.4|82550.4|82600.4|82550.4|82598.8|82548.8|18
1621268490000|2021-05-17 16:21:30|82599.6|82549.6|82603.7|82553.7|82604.6|82554.6|82599.6|82549.6|37
1621268500000|2021-05-17 16:21:40|82603.9|82553.9|82602.7|82552.7|82605.3|82555.3|82602.7|82552.7|33
1621268510000|2021-05-17 16:21:50|82602.6|82552.6|82602.1|82552.1|82602.8|82552.8|82601.7|82551.7|15
1621268520000|2021-05-17 16:22:00|82601.7|82551.7|82603|82553|82603.4|82553.4|82601.6|82551.6|21
1621268530000|2021-05-17 16:22:10|82602.9|82552.9|82603|82553|82603.5|82553.5|82601.8|82551.8|9
1621268540000|2021-05-17 16:22:20|82603.2|82553.2|82604.8|82554.8|82605.1|82555.1|82603|82553|17
1621268550000|2021-05-17 16:22:30|82606.1|82556.1|82605.4|82555.4|82606.1|82556.1|82604.8|82554.8|13
1621268560000|2021-05-17 16:22:40|82605.6|82555.6|82603.3|82553.3|82605.6|82555.6|82602.6|82552.6|20
1621268570000|2021-05-17 16:22:50|82603.2|82553.2|82587.6|82562.6|82604.1|82563.6|82587.6|82552.8|24
1621268580000|2021-05-17 16:23:00|82587.8|82562.8|82592|82567|82592.4|82567.4|82587.8|82562.8|24
1621268590000|2021-05-17 16:23:10|82592.3|82567.3|82588|82563|82592.3|82567.3|82587|82562|37
1621268600000|2021-05-17 16:23:20|82600.3|82550.3|82600.5|82550.5|82600.6|82550.6|82599.6|82549.6|17
1621268610000|2021-05-17 16:23:30|82600.6|82550.6|82600.8|82550.8|82601.2|82551.2|82600.1|82550.1|24
1621268620000|2021-05-17 16:23:40|82601.1|82551.1|82601.8|82551.8|82602.5|82552.5|82600.8|82550.8|19
1621268630000|2021-05-17 16:23:50|82601.7|82551.7|82601.8|82551.8|82602.1|82552.1|82601.3|82551.3|13
1621268640000|2021-05-17 16:24:00|82601.9|82551.9|82600.8|82550.8|82601.9|82564.7|82588.2|82550.8|24
1621268650000|2021-05-17 16:24:10|82601|82551|82600.5|82550.5|82601.7|82551.7|82599.8|82549.8|22
1621268660000|2021-05-17 16:24:20|82600.2|82550.2|82604.8|82554.8|82605|82555|82600|82550|40
1621268670000|2021-05-17 16:24:30|82604.6|82554.6|82604.3|82554.3|82604.8|82554.8|82603.9|82553.9|16
1621268680000|2021-05-17 16:24:40|82603.8|82553.8|82604.1|82554.1|82604.7|82554.7|82603.8|82553.8|10
1621268690000|2021-05-17 16:24:50|82604|82554|82604.1|82554.1|82604.6|82554.6|82604|82554|6
1621268700000|2021-05-17 16:25:00|82604.2|82554.2|82603.5|82553.5|82604.4|82554.4|82602.8|82552.8|23
1621268710000|2021-05-17 16:25:10|82603.1|82553.1|82602.6|82552.6|82603.1|82553.1|82600.7|82550.7|22
1621268720000|2021-05-17 16:25:20|82602.8|82552.8|82602.8|82552.8|82604.2|82554.2|82602.8|82552.8|22
1621268730000|2021-05-17 16:25:30|82602.5|82552.5|82603.1|82553.1|82603.1|82553.1|82602.2|82552.2|12
1621268740000|2021-05-17 16:25:40|82603|82553|82591.6|82566.6|82604.4|82566.6|82590.6|82552.7|26
1621268750000|2021-05-17 16:25:50|82590.9|82565.9|82604.4|82554.4|82604.4|82567.6|82590.6|82554.4|27
1621268760000|2021-05-17 16:26:00|82604.5|82554.5|82605|82555|82605|82555|82602.3|82552.3|27
1621268770000|2021-05-17 16:26:10|82605.1|82555.1|82605|82555|82605.1|82555.1|82603.3|82553.3|23
1621268780000|2021-05-17 16:26:20|82604.9|82554.9|82604.5|82554.5|82605.7|82555.7|82604.5|82554.5|12
1621268790000|2021-05-17 16:26:30|82604.4|82554.4|82595.5|82545.5|82604.7|82566.9|82581.3|82544|29
1621268800000|2021-05-17 16:26:40|82594.7|82544.7|82596|82546|82596.3|82546.3|82594.2|82544.2|30
1621268810000|2021-05-17 16:26:50|82595.3|82545.3|82596.9|82546.9|82597|82547|82594.3|82544.3|26
1621268820000|2021-05-17 16:27:00|82595.5|82545.5|82596.2|82546.2|82596.9|82546.9|82595.4|82545.4|26
1621268830000|2021-05-17 16:27:10|82596.4|82546.4|82596.7|82546.7|82597|82547|82595.1|82545.1|39
1621268840000|2021-05-17 16:27:20|82596.6|82546.6|82597.9|82547.9|82598.6|82548.6|82595.9|82545.9|24
1621268850000|2021-05-17 16:27:30|82598|82548|82599.1|82549.1|82599.7|82549.7|82597.9|82547.9|29
1621268860000|2021-05-17 16:27:40|82598.3|82548.3|82601.9|82551.9|82601.9|82551.9|82598.1|82548.1|27
1621268870000|2021-05-17 16:27:50|82600.8|82550.8|82601.1|82551.1|82601.7|82551.7|82600.5|82550.5|16
1621268880000|2021-05-17 16:28:00|82601.3|82551.3|82600.7|82550.7|82602|82552|82600.1|82550.1|21
1621268890000|2021-05-17 16:28:10|82599.7|82549.7|82599.9|82549.9|82600.6|82550.6|82598|82548|28
1621268900000|2021-05-17 16:28:20|82599.6|82549.6|82599|82549|82599.7|82549.7|82597|82547|40
1621268910000|2021-05-17 16:28:30|82598.6|82548.6|82599.6|82549.6|82600.1|82550.1|82598.6|82548.6|30
1621268920000|2021-05-17 16:28:40|82600.3|82550.3|82601.3|82551.3|82602|82552|82600.3|82550.3|19
1621268930000|2021-05-17 16:28:50|82601|82551|82601.5|82551.5|82602.7|82552.7|82600.6|82550.6|23
1621268940000|2021-05-17 16:29:00|82602.2|82552.2|82596.2|82546.2|82602.3|82552.3|82595.7|82545.7|35
1621268950000|2021-05-17 16:29:10|82597.2|82547.2|82596.7|82546.7|82598.2|82548.2|82593.6|82543.6|38
1621268960000|2021-05-17 16:29:20|82599.8|82549.8|82597|82547|82599.8|82549.8|82594.3|82544.3|27
1621268970000|2021-05-17 16:29:30|82596.9|82546.9|82595.2|82545.2|82597.2|82547.2|82595.2|82545.2|21
1621268980000|2021-05-17 16:29:40|82595.3|82545.3|82595.9|82545.9|82597.1|82547.1|82594.4|82544.4|26
1621268990000|2021-05-17 16:29:50|82595.8|82545.8|82595.8|82545.8|82596.9|82546.9|82595.3|82545.3|18
1621269000000|2021-05-17 16:30:00|82595.6|82545.6|82594.6|82544.6|82596.2|82546.2|82594.3|82544.3|20
1621269010000|2021-05-17 16:30:10|82595.1|82545.1|82596|82546|82598|82548|82595.1|82545.1|16
1621269020000|2021-05-17 16:30:20|82595.7|82545.7|82595.8|82545.8|82596.4|82558.4|82581.4|82545.2|24
1621269030000|2021-05-17 16:30:30|82598.7|82548.7|82597.2|82547.2|82599.1|82549.1|82593.7|82543.7|43
1621269040000|2021-05-17 16:30:40|82597.1|82547.1|82591.2|82541.2|82597.2|82547.2|82582.7|82532.7|44
1621269050000|2021-05-17 16:30:50|82590.8|82540.8|82591.1|82541.1|82591.3|82541.3|82590|82540|22
1621269060000|2021-05-17 16:31:00|82591.2|82541.2|82590.9|82540.9|82591.4|82541.4|82590.6|82540.6|23
1621269070000|2021-05-17 16:31:10|82591|82541|82588.8|82538.8|82591.1|82541.1|82587.7|82537.7|28
1621269080000|2021-05-17 16:31:20|82588.6|82538.6|82587.7|82537.7|82588.6|82538.6|82586.6|82536.6|34
1621269090000|2021-05-17 16:31:30|82587.9|82537.9|82589.5|82539.5|82589.7|82539.7|82586.7|82536.7|36
1621269100000|2021-05-17 16:31:40|82589.4|82539.4|82589.1|82539.1|82589.7|82539.7|82588.7|82538.7|23
1621269110000|2021-05-17 16:31:50|82589.5|82539.5|82589.3|82539.3|82590.2|82540.2|82588.8|82538.8|22
1621269120000|2021-05-17 16:32:00|82589|82539|82591.3|82541.3|82592.1|82542.1|82589|82539|23
1621269130000|2021-05-17 16:32:10|82591.6|82541.6|82586|82536|82591.6|82541.6|82582|82532|35
1621269140000|2021-05-17 16:32:20|82586.1|82536.1|82586.2|82536.2|82588.1|82538.1|82585.4|82535.4|27
1621269150000|2021-05-17 16:32:30|82587.3|82537.3|82586.8|82536.8|82589|82539|82585.2|82535.2|19
1621269160000|2021-05-17 16:32:40|82586.6|82536.6|82587.8|82537.8|82587.8|82537.8|82586|82536|16
1621269170000|2021-05-17 16:32:50|82587.4|82537.4|82587.9|82537.9|82588.6|82538.6|82585.4|82535.4|25
1621269180000|2021-05-17 16:33:00|82587.6|82537.6|82588.2|82538.2|82588.2|82538.2|82583.9|82533.9|36
1621269190000|2021-05-17 16:33:10|82588.1|82538.1|82588|82538|82588.5|82538.5|82587.3|82537.3|14
1621269200000|2021-05-17 16:33:20|82588.5|82538.5|82578.1|82553.1|82591.4|82555.6|82578.1|82537.6|32
1621269210000|2021-05-17 16:33:30|82578.4|82553.4|82578.6|82553.6|82579|82554|82577.6|82552.6|34
1621269220000|2021-05-17 16:33:40|82578.8|82553.8|82588.7|82538.7|82590.1|82554.1|82578.1|82529.5|40
1621269230000|2021-05-17 16:33:50|82589.2|82539.2|82589.9|82539.9|82590.4|82540.4|82588.5|82538.5|33
1621269240000|2021-05-17 16:34:00|82589.8|82539.8|82588.5|82538.5|82589.8|82539.8|82588.2|82538.2|20
1621269250000|2021-05-17 16:34:10|82588.4|82538.4|82583.5|82533.5|82588.4|82538.4|82582.9|82532.9|33
1621269260000|2021-05-17 16:34:20|82583.3|82533.3|82582.8|82532.8|82583.6|82533.6|82582.7|82532.7|16
1621269270000|2021-05-17 16:34:30|82582.4|82532.4|82583.3|82533.3|82583.4|82533.4|82582|82532|18
1621269280000|2021-05-17 16:34:40|82583.4|82533.4|82584.1|82534.1|82586.1|82548.1|82572.2|82533|23
1621269290000|2021-05-17 16:34:50|82584.9|82534.9|82583.5|82533.5|82587.1|82537.1|82581.3|82531.3|43
1621269300000|2021-05-17 16:35:00|82583.8|82533.8|82585.2|82535.2|82586.1|82536.1|82582.9|82532.9|40
1621269310000|2021-05-17 16:35:10|82585.4|82535.4|82587|82537|82588.4|82538.4|82584.8|82534.8|42
1621269320000|2021-05-17 16:35:20|82587.4|82537.4|82587.7|82537.7|82588.5|82538.5|82586|82536|27
1621269330000|2021-05-17 16:35:30|82587.6|82537.6|82574.9|82549.9|82587.6|82550|82572.4|82535.3|26
1621269340000|2021-05-17 16:35:40|82575.2|82550.2|82575.7|82550.7|82576.8|82551.8|82574.5|82549.5|19
1621269350000|2021-05-17 16:35:50|82576.1|82551.1|82588.5|82538.5|82591|82554.5|82576.1|82538.5|21
1621269360000|2021-05-17 16:36:00|82588.6|82538.6|82590.6|82540.6|82591.8|82541.8|82588.6|82538.6|31
1621269370000|2021-05-17 16:36:10|82590.4|82540.4|82594.4|82544.4|82595.1|82545.1|82590.1|82540.1|39
1621269380000|2021-05-17 16:36:20|82594.7|82544.7|82595|82545|82595|82545|82593.3|82543.3|31
1621269390000|2021-05-17 16:36:30|82595.1|82545.1|82594.4|82544.4|82595.3|82545.3|82593.6|82543.6|19
1621269400000|2021-05-17 16:36:40|82594.1|82544.1|82593.8|82543.8|82595.3|82545.3|82593.8|82543.8|18
1621269410000|2021-05-17 16:36:50|82593.5|82543.5|82595.5|82545.5|82596.9|82546.9|82593.5|82543.5|21
1621269420000|2021-05-17 16:37:00|82593.6|82543.6|82587.7|82537.7|82595.2|82545.2|82586.2|82536.2|41
1621269430000|2021-05-17 16:37:10|82587.8|82537.8|82588.2|82538.2|82589.7|82539.7|82587|82537|34
1621269440000|2021-05-17 16:37:20|82588.3|82538.3|82588.4|82538.4|82588.5|82538.5|82586.7|82536.7|22
1621269450000|2021-05-17 16:37:30|82588.5|82538.5|82587.8|82537.8|82588.7|82538.7|82587.5|82537.5|16
1621269460000|2021-05-17 16:37:40|82587.9|82537.9|82572.4|82547.4|82588.2|82547.4|82569.6|82532.1|34
1621269470000|2021-05-17 16:37:50|82571.5|82546.5|82580.2|82530.2|82580.4|82546.5|82567.9|82527.8|37
1621269480000|2021-05-17 16:38:00|82580.1|82530.1|82578.1|82528.1|82580.3|82530.3|82577.6|82527.6|20
1621269490000|2021-05-17 16:38:10|82578.3|82528.3|82573.6|82523.6|82579.6|82529.6|82572.2|82522.2|44
1621269500000|2021-05-17 16:38:20|82573.7|82523.7|82574.3|82524.3|82575.3|82525.3|82571.1|82521.1|27
1621269510000|2021-05-17 16:38:30|82574|82524|82573.1|82523.1|82574.8|82524.8|82572.9|82522.9|33
1621269520000|2021-05-17 16:38:40|82573.3|82523.3|82572.7|82522.7|82574.1|82524.1|82572.5|82522.5|35
1621269530000|2021-05-17 16:38:50|82573|82523|82573.4|82523.4|82573.7|82523.7|82572.6|82522.6|35
1621269540000|2021-05-17 16:39:00|82573.7|82523.7|82575.8|82525.8|82576.6|82526.6|82573.2|82523.2|28
1621269550000|2021-05-17 16:39:10|82575.7|82525.7|82566.8|82541.8|82576.9|82542.7|82564.6|82525.6|41
1621269560000|2021-05-17 16:39:20|82566|82541|82591.3|82541.3|82594.6|82546.1|82563.9|82537.7|46
1621269570000|2021-05-17 16:39:30|82591.7|82541.7|82587.8|82537.8|82591.7|82541.7|82585.8|82535.8|46
1621269580000|2021-05-17 16:39:40|82587.9|82537.9|82588.5|82538.5|82589.8|82539.8|82587|82537|38
1621269590000|2021-05-17 16:39:50|82588.8|82538.8|82581.8|82531.8|82591.1|82551.3|82571.8|82531.8|37
1621269600000|2021-05-17 16:40:00|82581.1|82531.1|82566.3|82541.3|82583.3|82544.7|82566.3|82529.7|46
1621269610000|2021-05-17 16:40:10|82566.6|82541.6|82562.1|82537.1|82566.8|82541.8|82560.7|82535.7|51
1621269620000|2021-05-17 16:40:20|82561.3|82536.3|82571.1|82521.1|82574|82536.9|82559.2|82521.1|44
1621269630000|2021-05-17 16:40:30|82571.2|82521.2|82572.2|82522.2|82572.3|82522.3|82570.3|82520.3|26
1621269640000|2021-05-17 16:40:40|82572.4|82522.4|82570.2|82520.2|82572.5|82522.5|82570.1|82520.1|25
1621269650000|2021-05-17 16:40:50|82570.3|82520.3|82568|82518|82570.5|82520.5|82567.5|82517.5|20
1621269660000|2021-05-17 16:41:00|82568.1|82518.1|82569.1|82519.1|82570.4|82520.4|82568|82518|30
1621269670000|2021-05-17 16:41:10|82569.2|82519.2|82564.4|82514.4|82569.5|82541.3|82551.5|82513.5|42
1621269680000|2021-05-17 16:41:20|82564.1|82514.1|82566|82516|82573.6|82535.5|82554.6|82513.7|38
1621269690000|2021-05-17 16:41:30|82564.6|82514.6|82553.9|82528.9|82564.8|82529.7|82551.1|82514.6|31
1621269700000|2021-05-17 16:41:40|82553.7|82528.7|82554.8|82529.8|82554.8|82529.8|82552.9|82527.9|24
1621269710000|2021-05-17 16:41:50|82554.7|82529.7|82554.6|82529.6|82556.1|82531.1|82553.5|82528.5|26
1621269720000|2021-05-17 16:42:00|82554.5|82529.5|82553.7|82528.7|82554.9|82529.9|82552|82527|27
1621269730000|2021-05-17 16:42:10|82553.5|82528.5|82553.7|82528.7|82554.3|82529.3|82551.9|82526.9|28
1621269740000|2021-05-17 16:42:20|82553.3|82528.3|82576.3|82526.3|82576.9|82529.3|82553|82524.8|26
1621269750000|2021-05-17 16:42:30|82577|82527|82580.7|82530.7|82580.7|82530.7|82574.3|82524.3|42
1621269760000|2021-05-17 16:42:40|82580.9|82530.9|82581.6|82531.6|82583.2|82533.2|82580.8|82530.8|30
1621269770000|2021-05-17 16:42:50|82581.8|82531.8|82580.3|82530.3|82582|82532|82580.2|82530.2|23
1621269780000|2021-05-17 16:43:00|82580.8|82530.8|82581.4|82531.4|82582.5|82532.5|82578.2|82528.2|23
1621269790000|2021-05-17 16:43:10|82581.5|82531.5|82582.4|82532.4|82582.9|82532.9|82581.2|82531.2|22
1621269800000|2021-05-17 16:43:20|82582.2|82532.2|82582|82532|82582.9|82532.9|82581.9|82531.9|22
1621269810000|2021-05-17 16:43:30|82582.2|82532.2|82583.1|82533.1|82583.6|82533.6|82581.9|82531.9|20
1621269820000|2021-05-17 16:43:40|82583.2|82533.2|82583.7|82533.7|82584|82534|82581.2|82531.2|17
1621269830000|2021-05-17 16:43:50|82583.4|82533.4|82583.2|82533.2|82583.9|82533.9|82583.2|82533.2|11
1621269840000|2021-05-17 16:44:00|82583.4|82533.4|82583.3|82533.3|82583.9|82533.9|82581.6|82531.6|22
1621269850000|2021-05-17 16:44:10|82583.2|82533.2|82583.2|82533.2|82584.2|82534.2|82583|82533|12
1621269860000|2021-05-17 16:44:20|82584|82534|82586.6|82536.6|82586.6|82536.6|82583.5|82533.5|14
1621269870000|2021-05-17 16:44:30|82586.5|82536.5|82585.3|82535.3|82586.7|82536.7|82585.2|82535.2|29
1621269880000|2021-05-17 16:44:40|82585.5|82535.5|82587|82537|82587|82537|82585.4|82535.4|19
1621269890000|2021-05-17 16:44:50|82586.8|82536.8|82578.7|82528.7|82587|82537|82574.8|82524.8|33
1621269900000|2021-05-17 16:45:00|82578.1|82528.1|82573.9|82523.9|82578.1|82539.4|82562.4|82523.5|40
1621269910000|2021-05-17 16:45:10|82574.1|82524.1|82579.1|82529.1|82579.5|82529.5|82573.4|82523.4|43
1621269920000|2021-05-17 16:45:20|82578.5|82528.5|82565.9|82540.9|82578.6|82544|82564.9|82527.6|31
1621269930000|2021-05-17 16:45:30|82566|82541|82562.9|82537.9|82566.8|82541.8|82562.9|82537.9|27
1621269940000|2021-05-17 16:45:40|82563.4|82538.4|82576.1|82526.1|82577.1|82538.4|82561.8|82525|47
1621269950000|2021-05-17 16:45:50|82576|82526|82577|82527|82578.3|82528.3|82575.6|82525.6|38
1621269960000|2021-05-17 16:46:00|82576.8|82526.8|82576.9|82526.9|82577.3|82527.3|82576.2|82526.2|28
1621269970000|2021-05-17 16:46:10|82576.8|82526.8|82576.4|82526.4|82576.8|82526.8|82576.1|82526.1|21
1621269980000|2021-05-17 16:46:20|82576.3|82526.3|82576.8|82526.8|82577.2|82527.2|82576.2|82526.2|18
1621269990000|2021-05-17 16:46:30|82576.7|82526.7|82562|82512|82576.8|82526.8|82560.4|82510.4|39
1621270000000|2021-05-17 16:46:40|82562.5|82512.5|82563.3|82513.3|82564.1|82514.1|82562.5|82512.5|19
1621270010000|2021-05-17 16:46:50|82563.4|82513.4|82562.7|82512.7|82563.7|82513.7|82561.6|82511.6|11
1621270020000|2021-05-17 16:47:00|82562.2|82512.2|82563.4|82513.4|82563.8|82513.8|82559.6|82509.6|24
1621270030000|2021-05-17 16:47:10|82563.5|82513.5|82562.4|82512.4|82563.5|82513.5|82562.2|82512.2|25
1621270040000|2021-05-17 16:47:20|82562|82512|82558.1|82508.1|82562.1|82512.1|82558|82508|30
1621270050000|2021-05-17 16:47:30|82558.3|82508.3|82559.6|82509.6|82561.3|82511.3|82557.4|82507.4|32
1621270060000|2021-05-17 16:47:40|82559.8|82509.8|82560|82510|82561.1|82511.1|82559.8|82509.8|20
1621270070000|2021-05-17 16:47:50|82560.5|82510.5|82562.9|82512.9|82564.3|82514.3|82560.4|82510.4|26
1621270080000|2021-05-17 16:48:00|82562.8|82512.8|82546.4|82521.4|82563.4|82524.1|82545.9|82510.2|33
1621270090000|2021-05-17 16:48:10|82545.1|82520.1|82543.5|82518.5|82545.1|82520.1|82543|82518|37
1621270100000|2021-05-17 16:48:20|82542.5|82517.5|82546.1|82521.1|82546.1|82521.1|82542.1|82517.1|26
1621270110000|2021-05-17 16:48:30|82546.2|82521.2|82545.9|82520.9|82546.2|82521.2|82545.4|82520.4|10
1621270120000|2021-05-17 16:48:40|82546.1|82521.1|82544.4|82519.4|82546.6|82521.6|82544.4|82519.4|34
1621270130000|2021-05-17 16:48:50|82544.9|82519.9|82542.4|82517.4|82545.3|82520.3|82541.3|82516.3|47
1621270140000|2021-05-17 16:49:00|82542.5|82517.5|82541.4|82516.4|82543.7|82518.7|82540.2|82515.2|29
1621270150000|2021-05-17 16:49:10|82540.6|82515.6|82537.8|82512.8|82540.6|82515.6|82536.5|82511.5|28
1621270160000|2021-05-17 16:49:20|82538.8|82513.8|82537.6|82512.6|82539.6|82514.6|82536.4|82511.4|27
1621270170000|2021-05-17 16:49:30|82538.4|82513.4|82538.4|82513.4|82538.8|82513.8|82536.5|82511.5|29
1621270180000|2021-05-17 16:49:40|82538.2|82513.2|82541.5|82516.5|82542.3|82517.3|82538.2|82513.2|33
1621270190000|2021-05-17 16:49:50|82541.7|82516.7|82541.8|82516.8|82542.6|82517.6|82541.6|82516.6|20
1621270200000|2021-05-17 16:50:00|82541.9|82516.9|82541.5|82516.5|82544.1|82519.1|82541.2|82516.2|27
1621270210000|2021-05-17 16:50:10|82540.9|82515.9|82537.2|82512.2|82540.9|82515.9|82537.1|82512.1|32
1621270220000|2021-05-17 16:50:20|82537.7|82512.7|82547.8|82497.8|82549.7|82512.8|82537.1|82496.9|25
1621270230000|2021-05-17 16:50:30|82548.1|82498.1|82547.9|82497.9|82550.1|82500.1|82547.9|82497.9|27
1621270240000|2021-05-17 16:50:40|82547.8|82497.8|82548.4|82498.4|82548.9|82498.9|82546|82496|27
1621270250000|2021-05-17 16:50:50|82549.1|82499.1|82551.1|82501.1|82552|82513.2|82537|82498.2|33
1621270260000|2021-05-17 16:51:00|82552.9|82502.9|82557.6|82507.6|82559|82522.4|82540.6|82502|42
1621270270000|2021-05-17 16:51:10|82557.7|82507.7|82559.3|82509.3|82560.1|82510.1|82556.9|82506.9|22
1621270280000|2021-05-17 16:51:20|82559.4|82509.4|82560.7|82510.7|82560.8|82510.8|82558.1|82508.1|30
1621270290000|2021-05-17 16:51:30|82560.9|82510.9|82561.1|82511.1|82561.5|82511.5|82560.2|82510.2|21
1621270300000|2021-05-17 16:51:40|82560.8|82510.8|82561|82511|82561.7|82511.7|82560.7|82510.7|25
1621270310000|2021-05-17 16:51:50|82560.8|82510.8|82561.3|82511.3|82561.6|82511.6|82560.4|82510.4|23
1621270320000|2021-05-17 16:52:00|82560.8|82510.8|82560.2|82510.2|82561.7|82511.7|82560.1|82510.1|15
1621270330000|2021-05-17 16:52:10|82560.3|82510.3|82555.3|82505.3|82561|82511|82555.2|82505.2|34
1621270340000|2021-05-17 16:52:20|82555.4|82505.4|82554.5|82504.5|82555.5|82505.5|82553.3|82503.3|23
1621270350000|2021-05-17 16:52:30|82554.2|82504.2|82555.3|82505.3|82555.6|82505.6|82553.8|82503.8|25
1621270360000|2021-05-17 16:52:40|82555.6|82505.6|82555.6|82505.6|82556.2|82506.2|82553.3|82503.3|36
1621270370000|2021-05-17 16:52:50|82555.8|82505.8|82554.5|82504.5|82555.9|82505.9|82554.5|82504.5|17
1621270380000|2021-05-17 16:53:00|82554.6|82504.6|82556|82506|82556.2|82506.2|82554.6|82504.6|16
1621270390000|2021-05-17 16:53:10|82555.8|82505.8|82558.4|82508.4|82559|82509|82555.8|82505.8|26
1621270400000|2021-05-17 16:53:20|82558.5|82508.5|82561.5|82511.5|82562|82512|82558.5|82508.5|32
1621270410000|2021-05-17 16:53:30|82561.9|82511.9|82559.3|82509.3|82561.9|82511.9|82559.3|82509.3|27
1621270420000|2021-05-17 16:53:40|82559.5|82509.5|82560.2|82510.2|82561.6|82511.6|82559.5|82509.5|23
1621270430000|2021-05-17 16:53:50|82560.4|82510.4|82564.3|82514.3|82564.7|82514.7|82559.8|82509.8|27
1621270440000|2021-05-17 16:54:00|82563.6|82513.6|82564.4|82514.4|82564.7|82514.7|82563.6|82513.6|21
1621270450000|2021-05-17 16:54:10|82564.2|82514.2|82565.5|82515.5|82565.7|82515.7|82563.8|82513.8|18
1621270460000|2021-05-17 16:54:20|82565.4|82515.4|82563.6|82513.6|82565.5|82515.5|82563.3|82513.3|17
1621270470000|2021-05-17 16:54:30|82563.4|82513.4|82564.2|82514.2|82564.5|82527.1|82550.5|82511.7|25
1621270480000|2021-05-17 16:54:40|82563.9|82513.9|82563.8|82513.8|82564.3|82514.3|82563.1|82513.1|33
1621270490000|2021-05-17 16:54:50|82563.4|82513.4|82564.2|82514.2|82564.5|82514.5|82563.4|82513.4|13
1621270500000|2021-05-17 16:55:00|82563.8|82513.8|82562.1|82512.1|82564.6|82514.6|82561|82511|27
1621270510000|2021-05-17 16:55:10|82561.9|82511.9|82564.9|82514.9|82564.9|82514.9|82561.6|82511.6|17
1621270520000|2021-05-17 16:55:20|82565|82515|82566.4|82516.4|82566.5|82516.5|82564.4|82514.4|31
1621270530000|2021-05-17 16:55:30|82566.5|82516.5|82566.5|82516.5|82566.8|82516.8|82566.1|82516.1|19
1621270540000|2021-05-17 16:55:40|82566.7|82516.7|82556.6|82531.6|82568.5|82532.1|82556|82516.3|34
1621270550000|2021-05-17 16:55:50|82557.4|82532.4|82566.4|82516.4|82566.5|82532.5|82554.1|82514.6|41
1621270560000|2021-05-17 16:56:00|82566.7|82516.7|82567.8|82517.8|82568.7|82518.7|82566.1|82516.1|32
1621270570000|2021-05-17 16:56:10|82567.9|82517.9|82567.5|82517.5|82568.3|82518.3|82566.2|82516.2|17
1621270580000|2021-05-17 16:56:20|82567.8|82517.8|82567.2|82517.2|82567.8|82517.8|82566.8|82516.8|17
1621270590000|2021-05-17 16:56:30|82566.9|82516.9|82568.7|82518.7|82568.7|82518.7|82566.6|82516.6|24
1621270600000|2021-05-17 16:56:40|82568.5|82518.5|82568.6|82518.6|82569|82519|82568|82518|15
1621270610000|2021-05-17 16:56:50|82568.4|82518.4|82569.2|82519.2|82569.5|82519.5|82568.1|82518.1|21
1621270620000|2021-05-17 16:57:00|82569.4|82519.4|82569.3|82519.3|82569.6|82519.6|82568.5|82518.5|17
1621270630000|2021-05-17 16:57:10|82570|82520|82558|82533|82571|82535.4|82557.3|82519.6|27
1621270640000|2021-05-17 16:57:20|82558.1|82533.1|82571.2|82521.2|82572.3|82535|82557.9|82520.8|22
1621270650000|2021-05-17 16:57:30|82572|82522|82573.6|82523.6|82573.7|82523.7|82572|82522|21
1621270660000|2021-05-17 16:57:40|82573.7|82523.7|82572.6|82522.6|82573.8|82523.8|82572.6|82522.6|17
1621270670000|2021-05-17 16:57:50|82572.4|82522.4|82573.6|82523.6|82574.1|82524.1|82572|82522|21
1621270680000|2021-05-17 16:58:00|82573.3|82523.3|82573|82523|82573.7|82523.7|82573|82523|8
1621270690000|2021-05-17 16:58:10|82573.1|82523.1|82573.9|82523.9|82574.2|82524.2|82573|82523|17
1621270700000|2021-05-17 16:58:20|82574.2|82524.2|82593.3|82543.3|82597.2|82547.2|82562.3|82523.5|40
1621270710000|2021-05-17 16:58:30|82593.2|82543.2|82589|82539|82594.3|82544.3|82588.5|82538.5|53
1621270720000|2021-05-17 16:58:40|82588.9|82538.9|82586.9|82536.9|82589.2|82539.2|82584.9|82534.9|42
1621270730000|2021-05-17 16:58:50|82586.8|82536.8|82591.8|82541.8|82592.3|82552.1|82577.1|82536.7|45
1621270740000|2021-05-17 16:59:00|82592.3|82542.3|82586.2|82536.2|82592.3|82542.3|82586.1|82536.1|34
1621270750000|2021-05-17 16:59:10|82585.8|82535.8|82586.8|82536.8|82587.7|82537.7|82585.8|82535.8|36
1621270760000|2021-05-17 16:59:20|82586.9|82536.9|82570.1|82545.1|82586.9|82548.3|82570.1|82534.7|31
1621270770000|2021-05-17 16:59:30|82571.2|82546.2|82577.9|82527.9|82583.1|82546.2|82569.7|82526.7|39
1621270780000|2021-05-17 16:59:40|82578|82528|82567.9|82542.9|82578.1|82543.2|82564|82526.9|38
1621270790000|2021-05-17 16:59:50|82568.1|82543.1|82566|82541|82568.1|82543.1|82563.3|82538.3|36
1621270800000|2021-05-17 17:00:00|82565.5|82540.5|82575.8|82525.8|82577.4|82541.7|82564.6|82525.8|43
1621270810000|2021-05-17 17:00:10|82576|82526|82577.1|82527.1|82577.7|82527.7|82574.9|82524.9|42
1621270820000|2021-05-17 17:00:20|82577.2|82527.2|82578.1|82528.1|82578.4|82542.5|82564.7|82526.6|31
1621270830000|2021-05-17 17:00:30|82578.4|82528.4|82563.5|82538.5|82579.3|82540|82563.2|82527.5|37
1621270840000|2021-05-17 17:00:40|82563.8|82538.8|82573.2|82523.2|82574.7|82539.6|82562.2|82523.2|45
1621270850000|2021-05-17 17:00:50|82572.3|82522.3|82573.4|82523.4|82573.6|82523.6|82571.2|82521.2|40
1621270860000|2021-05-17 17:01:00|82573.3|82523.3|82572.8|82522.8|82573.3|82523.3|82571.7|82521.7|34
1621270870000|2021-05-17 17:01:10|82573|82523|82561|82536|82574.3|82536.6|82561|82523|27
1621270880000|2021-05-17 17:01:20|82560.8|82535.8|82561.7|82536.7|82562.5|82537.5|82560.8|82535.8|28
1621270890000|2021-05-17 17:01:30|82561.6|82536.6|82560.7|82535.7|82561.6|82536.6|82560.3|82535.3|20
1621270900000|2021-05-17 17:01:40|82560.5|82535.5|82559.5|82534.5|82561.2|82536.2|82558.8|82533.8|26
1621270910000|2021-05-17 17:01:50|82560.3|82535.3|82568.2|82518.2|82568.2|82535.3|82554.9|82518|27
1621270920000|2021-05-17 17:02:00|82567.4|82517.4|82554.4|82529.4|82569.1|82530|82553.3|82517.2|30
1621270930000|2021-05-17 17:02:10|82554.1|82529.1|82565.8|82515.8|82565.8|82529.5|82553.7|82514.1|26
1621270940000|2021-05-17 17:02:20|82566|82516|82544.8|82519.8|82566|82524.5|82544.8|82505.5|47
1621270950000|2021-05-17 17:02:30|82544|82519|82536.1|82511.1|82544|82519|82535.5|82510.5|52
1621270960000|2021-05-17 17:02:40|82535.5|82510.5|82535.2|82510.2|82536|82511|82534.6|82509.6|27
1621270970000|2021-05-17 17:02:50|82535.3|82510.3|82547.6|82497.6|82548.1|82510.6|82535.3|82497.3|21
1621270980000|2021-05-17 17:03:00|82547.8|82497.8|82535.7|82510.7|82549.2|82511.6|82535.7|82497.5|22
1621270990000|2021-05-17 17:03:10|82535.6|82510.6|82537.7|82512.7|82537.7|82512.7|82535.5|82510.5|28
1621271000000|2021-05-17 17:03:20|82537|82512|82536.2|82511.2|82537|82512|82535.2|82510.2|22
1621271010000|2021-05-17 17:03:30|82536.1|82511.1|82535.6|82510.6|82536.2|82511.2|82534.9|82509.9|16
1621271020000|2021-05-17 17:03:40|82535.3|82510.3|82536.1|82511.1|82536.2|82511.2|82534.8|82509.8|14
1621271030000|2021-05-17 17:03:50|82536.2|82511.2|82540|82515|82552.7|82515|82535.9|82501.9|39
1621271040000|2021-05-17 17:04:00|82539.8|82514.8|82559.7|82509.7|82559.9|82522.3|82539.8|82508.1|43
1621271050000|2021-05-17 17:04:10|82559.5|82509.5|82557.8|82507.8|82559.8|82509.8|82556.7|82506.7|30
1621271060000|2021-05-17 17:04:20|82557.7|82507.7|82557.9|82507.9|82558.3|82508.3|82557.4|82507.4|20
1621271070000|2021-05-17 17:04:30|82558|82508|82557.6|82507.6|82558.3|82508.3|82557.2|82507.2|14
1621271080000|2021-05-17 17:04:40|82557.5|82507.5|82556.8|82506.8|82557.6|82507.6|82556.1|82506.1|26
1621271090000|2021-05-17 17:04:50|82556.4|82506.4|82557.3|82507.3|82557.5|82507.5|82556.2|82506.2|14
1621271100000|2021-05-17 17:05:00|82557.5|82507.5|82557|82507|82559.3|82509.3|82556.6|82506.6|34
1621271110000|2021-05-17 17:05:10|82557.6|82507.6|82557.1|82507.1|82557.6|82507.6|82556.2|82506.2|9
1621271120000|2021-05-17 17:05:20|82557.4|82507.4|82557|82507|82557.6|82507.6|82556.8|82506.8|14
1621271130000|2021-05-17 17:05:30|82557.1|82507.1|82541.4|82516.4|82557.6|82516.6|82540.8|82504.4|20
1621271140000|2021-05-17 17:05:40|82541.3|82516.3|82541.5|82516.5|82542.6|82517.6|82541|82516|27
1621271150000|2021-05-17 17:05:50|82541.1|82516.1|82544.8|82519.8|82545.3|82520.3|82541.1|82516.1|16
1621271160000|2021-05-17 17:06:00|82545|82520|82554.1|82504.1|82557.4|82520|82544.3|82504.1|22
1621271170000|2021-05-17 17:06:10|82553.9|82503.9|82554|82504|82554|82504|82553.3|82503.3|13
1621271180000|2021-05-17 17:06:20|82553.8|82503.8|82553.4|82503.4|82554.2|82504.2|82552.5|82502.5|19
1621271190000|2021-05-17 17:06:30|82553|82503|82552.5|82502.5|82553.2|82503.2|82551.1|82501.1|22
1621271200000|2021-05-17 17:06:40|82552.8|82502.8|82551.9|82501.9|82552.8|82502.8|82551.2|82501.2|24
1621271210000|2021-05-17 17:06:50|82552.2|82502.2|82552.2|82502.2|82552.3|82502.3|82551.9|82501.9|9
1621271220000|2021-05-17 17:07:00|82552|82502|82553.6|82503.6|82553.6|82503.6|82551.8|82501.8|16
1621271230000|2021-05-17 17:07:10|82553.2|82503.2|82552.7|82502.7|82553.6|82503.6|82552|82502|24
1621271240000|2021-05-17 17:07:20|82552.9|82502.9|82553.6|82503.6|82554|82504|82552.9|82502.9|15
1621271250000|2021-05-17 17:07:30|82552.8|82502.8|82553.2|82503.2|82553.6|82503.6|82552.8|82502.8|11
1621271260000|2021-05-17 17:07:40|82553.3|82503.3|82553.8|82503.8|82553.8|82503.8|82552.7|82502.7|13
1621271270000|2021-05-17 17:07:50|82554.2|82504.2|82556.7|82506.7|82558.4|82508.4|82554.2|82504.2|34
1621271280000|2021-05-17 17:08:00|82556.9|82506.9|82557.8|82507.8|82559.7|82509.7|82556.2|82506.2|40
1621271290000|2021-05-17 17:08:10|82558|82508|82560.1|82510.1|82560.1|82510.1|82557.1|82507.1|28
1621271300000|2021-05-17 17:08:20|82560.3|82510.3|82562.4|82512.4|82563.8|82513.8|82559.2|82509.2|33
1621271310000|2021-05-17 17:08:30|82562.9|82512.9|82559.7|82509.7|82562.9|82512.9|82559.7|82509.7|44
1621271320000|2021-05-17 17:08:40|82559.2|82509.2|82557|82507|82559.3|82509.3|82556.2|82506.2|29
1621271330000|2021-05-17 17:08:50|82556.6|82506.6|82555.1|82505.1|82556.9|82506.9|82554.3|82504.3|28
1621271340000|2021-05-17 17:09:00|82555.8|82505.8|82544.3|82519.3|82556.2|82519.3|82542.3|82502.7|37
1621271350000|2021-05-17 17:09:10|82544.4|82519.4|82557.5|82507.5|82557.8|82522|82542.3|82506.4|38
1621271360000|2021-05-17 17:09:20|82557.6|82507.6|82556.9|82506.9|82557.8|82507.8|82556.6|82506.6|19
1621271370000|2021-05-17 17:09:30|82556.8|82506.8|82559|82509|82561.5|82511.5|82556.8|82506.8|29
1621271380000|2021-05-17 17:09:40|82559.2|82509.2|82558.7|82508.7|82559.4|82509.4|82558.5|82508.5|21
1621271390000|2021-05-17 17:09:50|82559|82509|82560.7|82510.7|82560.7|82510.7|82558.5|82508.5|25
1621271400000|2021-05-17 17:10:00|82560.6|82510.6|82561.7|82511.7|82562.9|82512.9|82559.9|82509.9|31
1621271410000|2021-05-17 17:10:10|82548.7|82523.7|82547.1|82522.1|82548.7|82523.7|82546|82521|36
1621271420000|2021-05-17 17:10:20|82546.9|82521.9|82550.3|82525.3|82550.3|82525.3|82546.4|82521.4|24
1621271430000|2021-05-17 17:10:30|82549.8|82524.8|82550.8|82525.8|82552|82527|82549.4|82524.4|37
1621271440000|2021-05-17 17:10:40|82550.9|82525.9|82550.5|82525.5|82550.9|82525.9|82549.6|82524.6|13
1621271450000|2021-05-17 17:10:50|82550.3|82525.3|82551.2|82526.2|82551.6|82526.6|82549.9|82524.9|20
1621271460000|2021-05-17 17:11:00|82550.3|82525.3|82550.8|82525.8|82553.6|82528.6|82549.7|82524.7|38
1621271470000|2021-05-17 17:11:10|82550.7|82525.7|82551.7|82526.7|82552.3|82527.3|82550.2|82525.2|17
1621271480000|2021-05-17 17:11:20|82551.2|82526.2|82550.5|82525.5|82551.8|82526.8|82550.5|82525.5|16
1621271490000|2021-05-17 17:11:30|82550.6|82525.6|82561.3|82511.3|82565|82526.5|82550.1|82510.7|46
1621271500000|2021-05-17 17:11:40|82561.2|82511.2|82544.4|82519.4|82561.2|82523.5|82543.9|82509.1|35
1621271510000|2021-05-17 17:11:50|82543.6|82518.6|82543.3|82518.3|82545|82520|82543.3|82518.3|34
1621271520000|2021-05-17 17:12:00|82543.5|82518.5|82541.3|82516.3|82544.3|82519.3|82541|82516|35
1621271530000|2021-05-17 17:12:10|82539.6|82514.6|82540.4|82515.4|82541.3|82516.3|82539.6|82514.6|19
1621271540000|2021-05-17 17:12:20|82540.2|82515.2|82540.4|82515.4|82540.8|82515.8|82539.5|82514.5|17
1621271550000|2021-05-17 17:12:30|82540.2|82515.2|82552|82502|82552|82515.2|82537.6|82497.7|39
1621271560000|2021-05-17 17:12:40|82551.2|82501.2|82548.9|82498.9|82551.2|82501.2|82547.9|82497.9|39
1621271570000|2021-05-17 17:12:50|82548.7|82498.7|82547.8|82497.8|82548.7|82498.7|82547.7|82497.7|23
1621271580000|2021-05-17 17:13:00|82548|82498|82548.2|82498.2|82548.7|82498.7|82547.8|82497.8|24
1621271590000|2021-05-17 17:13:10|82548|82498|82548.9|82498.9|82550.3|82500.3|82547.3|82497.3|18
1621271600000|2021-05-17 17:13:20|82548.6|82498.6|82548.9|82498.9|82549|82499|82547.2|82497.2|24
1621271610000|2021-05-17 17:13:30|82549|82499|82552.5|82502.5|82553|82503|82547.4|82497.4|33
1621271620000|2021-05-17 17:13:40|82552.6|82502.6|82552.9|82502.9|82554.6|82504.6|82552.2|82502.2|39
1621271630000|2021-05-17 17:13:50|82554.7|82504.7|82554.1|82504.1|82554.7|82504.7|82552.9|82502.9|34
1621271640000|2021-05-17 17:14:00|82554.2|82504.2|82556.1|82506.1|82557.7|82507.7|82554|82504|37
1621271650000|2021-05-17 17:14:10|82555.7|82505.7|82556.1|82506.1|82556.9|82506.9|82553.8|82503.8|37
1621271660000|2021-05-17 17:14:20|82556|82506|82555.9|82505.9|82557.4|82507.4|82554|82504|41
1621271670000|2021-05-17 17:14:30|82555.4|82505.4|82558|82508|82558.3|82508.3|82550.4|82500.4|56
1621271680000|2021-05-17 17:14:40|82557.8|82507.8|82556.4|82506.4|82558.4|82508.4|82556.2|82506.2|22
1621271690000|2021-05-17 17:14:50|82556.1|82506.1|82555.9|82505.9|82556.5|82519.3|82543|82505.7|17
1621271700000|2021-05-17 17:15:00|82556|82506|82578.5|82528.5|82586.3|82536.3|82555.4|82505.4|44
1621271710000|2021-05-17 17:15:10|82578.4|82528.4|82577.5|82527.5|82579.1|82529.1|82576.5|82526.5|38
1621271720000|2021-05-17 17:15:20|82577.6|82527.6|82577.2|82527.2|82578|82528|82576.5|82526.5|28
1621271730000|2021-05-17 17:15:30|82577.1|82527.1|82578.8|82528.8|82579.6|82529.6|82576.3|82526.3|32
1621271740000|2021-05-17 17:15:40|82579.2|82529.2|82577.1|82527.1|82580.3|82530.3|82576.6|82526.6|50
1621271750000|2021-05-17 17:15:50|82577|82527|82577.7|82527.7|82577.8|82527.8|82576.1|82526.1|40
1621271760000|2021-05-17 17:16:00|82577.9|82527.9|82578.4|82528.4|82579|82529|82577.6|82527.6|26
1621271770000|2021-05-17 17:16:10|82578.1|82528.1|82577.1|82527.1|82578.3|82528.3|82576|82526|23
1621271780000|2021-05-17 17:16:20|82577|82527|82578.4|82528.4|82579|82529|82576.6|82526.6|25
1621271790000|2021-05-17 17:16:30|82578.8|82528.8|82578.7|82528.7|82579.2|82529.2|82577.9|82527.9|37
1621271800000|2021-05-17 17:16:40|82579|82529|82579.2|82529.2|82580|82530|82577.9|82527.9|31
1621271810000|2021-05-17 17:16:50|82578.6|82528.6|82579.4|82529.4|82579.8|82529.8|82578.1|82528.1|41
1621271820000|2021-05-17 17:17:00|82579.6|82529.6|82579.3|82529.3|82580.9|82530.9|82579.1|82529.1|40
1621271830000|2021-05-17 17:17:10|82579.4|82529.4|82580.1|82530.1|82580.1|82530.1|82579.3|82529.3|29
1621271840000|2021-05-17 17:17:20|82580.6|82530.6|82581.9|82531.9|82581.9|82531.9|82579.5|82529.5|38
1621271850000|2021-05-17 17:17:30|82582|82532|82568.1|82543.1|82582|82543.1|82568.1|82530.6|33
1621271860000|2021-05-17 17:17:40|82582.7|82532.7|82585.6|82535.6|82585.9|82535.9|82582.2|82532.2|43
1621271870000|2021-05-17 17:17:50|82584.6|82534.6|82582.9|82532.9|82585.5|82535.5|82582.7|82532.7|43
1621271880000|2021-05-17 17:18:00|82582.8|82532.8|82583.4|82533.4|82583.9|82533.9|82581.8|82531.8|39
1621271890000|2021-05-17 17:18:10|82582.8|82532.8|82583.2|82533.2|82583.3|82533.3|82582.3|82532.3|21
1621271900000|2021-05-17 17:18:20|82583|82533|82583.8|82533.8|82584.5|82534.5|82583|82533|25
1621271910000|2021-05-17 17:18:30|82583.7|82533.7|82583.7|82533.7|82583.9|82533.9|82582.8|82532.8|19
1621271920000|2021-05-17 17:18:40|82583.9|82533.9|82582.7|82532.7|82584.7|82534.7|82581.9|82531.9|22
1621271930000|2021-05-17 17:18:50|82584.5|82534.5|82587.1|82537.1|82587.1|82537.1|82582.8|82532.8|46
1621271940000|2021-05-17 17:19:00|82587.8|82537.8|82594.8|82544.8|82596.7|82546.7|82585.8|82535.8|56
1621271950000|2021-05-17 17:19:10|82594.1|82544.1|82596.7|82546.7|82597.6|82547.6|82594.1|82544.1|42
1621271960000|2021-05-17 17:19:20|82597.3|82547.3|82596.6|82546.6|82598.7|82548.7|82594.3|82544.3|54
1621271970000|2021-05-17 17:19:30|82596.7|82546.7|82593.8|82543.8|82599|82549|82593.8|82543.8|50
1621271980000|2021-05-17 17:19:40|82594.4|82544.4|82593.9|82543.9|82596|82561.6|82586.6|82543.2|37
1621271990000|2021-05-17 17:19:50|82594.3|82544.3|82593.4|82543.4|82595|82545|82592.9|82542.9|26
1621272000000|2021-05-17 17:20:00|82593.5|82543.5|82589|82539|82596|82546|82588.4|82538.4|40
1621272010000|2021-05-17 17:20:10|82587.9|82537.9|82585.8|82535.8|82588.8|82548.3|82573.3|82535|50
1621272020000|2021-05-17 17:20:20|82585.7|82535.7|82586|82536|82587.3|82537.3|82585.2|82535.2|28
1621272030000|2021-05-17 17:20:30|82586.6|82536.6|82588.3|82538.3|82589.4|82539.4|82586.2|82536.2|36
1621272040000|2021-05-17 17:20:40|82589.4|82539.4|82588.9|82538.9|82589.4|82539.4|82587.1|82537.1|24
1621272050000|2021-05-17 17:20:50|82588.6|82538.6|82588.9|82538.9|82589.4|82539.4|82588.2|82538.2|25
1621272060000|2021-05-17 17:21:00|82588.6|82538.6|82579.9|82554.9|82594|82558.4|82579.9|82538.6|45
1621272070000|2021-05-17 17:21:10|82592.7|82542.7|82593.2|82543.2|82594.9|82544.9|82591.8|82541.8|29
1621272080000|2021-05-17 17:21:20|82593.8|82543.8|82593|82543|82594.7|82544.7|82592.9|82542.9|29
1621272090000|2021-05-17 17:21:30|82593.5|82543.5|82593.3|82543.3|82594.9|82544.9|82591.7|82541.7|39
1621272100000|2021-05-17 17:21:40|82593.5|82543.5|82580|82555|82593.9|82555|82580|82541.7|29
1621272110000|2021-05-17 17:21:50|82580.8|82555.8|82590.6|82540.6|82593|82555.8|82578.9|82539.9|40
1621272120000|2021-05-17 17:22:00|82591|82541|82589.2|82539.2|82591.9|82541.9|82588.4|82538.4|21
1621272130000|2021-05-17 17:22:10|82588.8|82538.8|82590.6|82540.6|82592.9|82542.9|82588.7|82538.7|29
1621272140000|2021-05-17 17:22:20|82589.9|82539.9|82592.4|82542.4|82592.6|82542.6|82585|82535|48
1621272150000|2021-05-17 17:22:30|82592.2|82542.2|82591.6|82541.6|82592.2|82542.2|82588.9|82538.9|28
1621272160000|2021-05-17 17:22:40|82591.4|82541.4|82591.6|82541.6|82592.8|82542.8|82591.1|82541.1|18
1621272170000|2021-05-17 17:22:50|82591.7|82541.7|82592.4|82542.4|82592.4|82542.4|82591.7|82541.7|10
1621272180000|2021-05-17 17:23:00|82592.5|82542.5|82590.8|82540.8|82592.5|82542.5|82590.5|82540.5|12
1621272190000|2021-05-17 17:23:10|82590.7|82540.7|82593.7|82543.7|82593.8|82543.8|82590.7|82540.7|21
1621272200000|2021-05-17 17:23:20|82593.8|82543.8|82593.2|82543.2|82594.8|82544.8|82590.8|82540.8|28
1621272210000|2021-05-17 17:23:30|82592.6|82542.6|82591.7|82541.7|82593.3|82543.3|82591.7|82541.7|18
1621272220000|2021-05-17 17:23:40|82592.1|82542.1|82591.7|82541.7|82593.4|82543.4|82589.7|82539.7|37
1621272230000|2021-05-17 17:23:50|82592.1|82542.1|82591.1|82541.1|82592.2|82542.2|82590.7|82540.7|22
1621272240000|2021-05-17 17:24:00|82591|82541|82594|82544|82594|82544|82590.9|82540.9|33
1621272250000|2021-05-17 17:24:10|82594.2|82544.2|82592.8|82542.8|82594.7|82544.7|82592.6|82542.6|23
1621272260000|2021-05-17 17:24:20|82590.7|82540.7|82590.7|82540.7|82592.4|82542.4|82589.5|82539.5|21
1621272270000|2021-05-17 17:24:30|82589.8|82539.8|82594.4|82544.4|82595.2|82545.2|82589.8|82539.8|29
1621272280000|2021-05-17 17:24:40|82594.6|82544.6|82596.6|82546.6|82598.8|82548.8|82593.1|82543.1|27
1621272290000|2021-05-17 17:24:50|82597|82547|82595.4|82545.4|82597|82547|82594.8|82544.8|22
1621272300000|2021-05-17 17:25:00|82583.1|82558.1|82593.1|82543.1|82597.1|82559.3|82581.6|82543.1|32
1621272310000|2021-05-17 17:25:10|82593.3|82543.3|82594.5|82544.5|82596.5|82546.5|82593.3|82543.3|34
1621272320000|2021-05-17 17:25:20|82594.3|82544.3|82600.6|82550.6|82601.2|82551.2|82594.3|82544.3|33
1621272330000|2021-05-17 17:25:30|82600.3|82550.3|82598.1|82548.1|82600.3|82550.3|82597.2|82547.2|33
1621272340000|2021-05-17 17:25:40|82598.3|82548.3|82598.4|82548.4|82599|82549|82597.3|82547.3|19
1621272350000|2021-05-17 17:25:50|82598.6|82548.6|82599.3|82549.3|82601.5|82551.5|82597.6|82547.6|30
1621272360000|2021-05-17 17:26:00|82599.5|82549.5|82601.1|82551.1|82602.3|82561.4|82586.4|82548.7|28
1621272370000|2021-05-17 17:26:10|82601.4|82551.4|82601.2|82551.2|82601.8|82551.8|82599.6|82549.6|29
1621272380000|2021-05-17 17:26:20|82600.6|82550.6|82601.2|82551.2|82602.1|82552.1|82600.1|82550.1|28
1621272390000|2021-05-17 17:26:30|82601.4|82551.4|82599.6|82549.6|82601.8|82551.8|82599.2|82549.2|24
1621272400000|2021-05-17 17:26:40|82600.1|82550.1|82601.5|82551.5|82602.7|82552.7|82599.6|82549.6|29
1621272410000|2021-05-17 17:26:50|82601.2|82551.2|82601.3|82551.3|82602.6|82552.6|82600.6|82550.6|15
1621272420000|2021-05-17 17:27:00|82601.4|82551.4|82599.3|82549.3|82602.2|82552.2|82599.3|82549.3|24
1621272430000|2021-05-17 17:27:10|82599.8|82549.8|82603.6|82553.6|82605.4|82566.3|82586.7|82548.6|33
1621272440000|2021-05-17 17:27:20|82602.3|82552.3|82599.4|82549.4|82603.7|82553.7|82599.4|82549.4|32
1621272450000|2021-05-17 17:27:30|82600.2|82550.2|82600.7|82550.7|82601.3|82551.3|82600.1|82550.1|22
1621272460000|2021-05-17 17:27:40|82600.9|82550.9|82600|82550|82600.9|82550.9|82599.2|82549.2|13
1621272470000|2021-05-17 17:27:50|82599.9|82549.9|82600.1|82550.1|82601.9|82551.9|82599|82549|13
1621272480000|2021-05-17 17:28:00|82600.8|82550.8|82599.5|82549.5|82601.7|82551.7|82597.2|82547.2|28
1621272490000|2021-05-17 17:28:10|82599.7|82549.7|82598.9|82548.9|82600.4|82550.4|82596.8|82546.8|27
1621272500000|2021-05-17 17:28:20|82598.3|82548.3|82598.2|82548.2|82599.2|82549.2|82598.2|82548.2|10
1621272510000|2021-05-17 17:28:30|82598|82548|82596.6|82546.6|82598.6|82559.3|82584.3|82544.2|29
1621272520000|2021-05-17 17:28:40|82595.7|82545.7|82595.8|82545.8|82596.1|82546.1|82593.5|82543.5|21
1621272530000|2021-05-17 17:28:50|82595.9|82545.9|82596.8|82546.8|82597.1|82547.1|82595.6|82545.6|15
1621272540000|2021-05-17 17:29:00|82596.7|82546.7|82597.8|82547.8|82598.4|82548.4|82596.7|82546.7|24
1621272550000|2021-05-17 17:29:10|82597.7|82547.7|82599.5|82549.5|82600.3|82550.3|82596.6|82546.6|27
1621272560000|2021-05-17 17:29:20|82599.6|82549.6|82594.7|82544.7|82599.6|82549.6|82594.2|82544.2|30
1621272570000|2021-05-17 17:29:30|82594.9|82544.9|82602|82552|82602.3|82552.3|82594.8|82544.8|53
1621272580000|2021-05-17 17:29:40|82600.6|82550.6|82598|82548|82600.6|82550.6|82597.1|82547.1|35
1621272590000|2021-05-17 17:29:50|82597.6|82547.6|82596.9|82546.9|82599.7|82549.7|82596.9|82546.9|25
1621272600000|2021-05-17 17:30:00|82596.7|82546.7|82597.6|82547.6|82599.2|82549.2|82596.3|82546.3|32
1621272610000|2021-05-17 17:30:10|82598.2|82548.2|82599.6|82549.6|82600.3|82550.3|82597.7|82547.7|29
1621272620000|2021-05-17 17:30:20|82600.3|82550.3|82601.8|82551.8|82603.3|82553.3|82600|82550|38
1621272630000|2021-05-17 17:30:30|82601.3|82551.3|82601.4|82551.4|82602.6|82565|82589.4|82549.5|28
1621272640000|2021-05-17 17:30:40|82601.9|82551.9|82604.7|82554.7|82604.7|82554.7|82577.1|82527.1|51
1621272650000|2021-05-17 17:30:50|82606.8|82556.8|82608.6|82558.6|82608.6|82558.6|82603.8|82553.8|39
1621272660000|2021-05-17 17:31:00|82608.1|82558.1|82608.1|82558.1|82609.6|82559.6|82607.9|82557.9|28
1621272670000|2021-05-17 17:31:10|82607.9|82557.9|82608.6|82558.6|82608.8|82558.8|82607.6|82557.6|17
1621272680000|2021-05-17 17:31:20|82608.3|82558.3|82609.2|82559.2|82609.6|82559.6|82607.5|82557.5|18
1621272690000|2021-05-17 17:31:30|82609.7|82559.7|82611.7|82561.7|82613.9|82563.9|82608.4|82558.4|27
1621272700000|2021-05-17 17:31:40|82611.9|82561.9|82614.3|82564.3|82616.4|82566.4|82611.9|82561.9|20
1621272710000|2021-05-17 17:31:50|82615.1|82565.1|82617|82567|82617.6|82567.6|82615|82565|30
1621272720000|2021-05-17 17:32:00|82616.8|82566.8|82614.3|82564.3|82618|82568|82613.9|82563.9|24
1621272730000|2021-05-17 17:32:10|82614.8|82564.8|82612|82562|82614.8|82564.8|82612|82562|21
1621272740000|2021-05-17 17:32:20|82613.2|82563.2|82612.6|82562.6|82613.6|82563.6|82610.4|82560.4|31
1621272750000|2021-05-17 17:32:30|82612.9|82562.9|82611.9|82561.9|82613.7|82563.7|82611.9|82561.9|17
1621272760000|2021-05-17 17:32:40|82612.2|82562.2|82612.7|82562.7|82613.4|82563.4|82611.9|82561.9|26
1621272770000|2021-05-17 17:32:50|82612.4|82562.4|82614.3|82564.3|82615|82565|82611.9|82561.9|24
1621272780000|2021-05-17 17:33:00|82614.2|82564.2|82616.1|82566.1|82617.7|82567.7|82614.2|82564.2|27
1621272790000|2021-05-17 17:33:10|82616.3|82566.3|82615.6|82565.6|82617|82567|82615.3|82565.3|24
1621272800000|2021-05-17 17:33:20|82615.1|82565.1|82618.9|82568.9|82619.2|82569.2|82614.5|82564.5|37
1621272810000|2021-05-17 17:33:30|82618.7|82568.7|82622.2|82572.2|82622.9|82572.9|82617.2|82567.2|41
1621272820000|2021-05-17 17:33:40|82621.9|82571.9|82623.1|82573.1|82623.7|82573.7|82621.5|82571.5|32
1621272830000|2021-05-17 17:33:50|82623.4|82573.4|82629|82579|82630.1|82580.1|82622.9|82572.9|33
1621272840000|2021-05-17 17:34:00|82627|82577|82629.9|82579.9|82633.1|82583.1|82627|82577|38
1621272850000|2021-05-17 17:34:10|82627.6|82577.6|82630.4|82580.4|82631.2|82581.2|82627.6|82577.6|35
1621272860000|2021-05-17 17:34:20|82630.2|82580.2|82630.7|82580.7|82631|82581|82630.2|82580.2|12
1621272870000|2021-05-17 17:34:30|82631|82581|82629.9|82579.9|82631|82581|82629.8|82579.8|16
1621272880000|2021-05-17 17:34:40|82629.7|82579.7|82634.7|82584.7|82636.1|82586.1|82629.6|82579.6|28
1621272890000|2021-05-17 17:34:50|82634.1|82584.1|82633.8|82583.8|82637.5|82587.5|82633.7|82583.7|30
1621272900000|2021-05-17 17:35:00|82634.6|82584.6|82631.7|82581.7|82634.6|82584.6|82631.7|82581.7|25
1621272910000|2021-05-17 17:35:10|82631.4|82581.4|82630.3|82580.3|82632.5|82582.5|82630|82580|32
1621272920000|2021-05-17 17:35:20|82630.5|82580.5|82630.2|82580.2|82631.4|82581.4|82629.5|82579.5|35
1621272930000|2021-05-17 17:35:30|82630.5|82580.5|82630|82580|82630.5|82580.5|82628.8|82578.8|23
1621272940000|2021-05-17 17:35:40|82629.8|82579.8|82629.9|82579.9|82630.6|82580.6|82628.7|82578.7|24
1621272950000|2021-05-17 17:35:50|82629.8|82579.8|82628.2|82578.2|82629.8|82579.8|82627.7|82577.7|30
1621272960000|2021-05-17 17:36:00|82628.4|82578.4|82629.8|82579.8|82631.4|82581.4|82627.6|82577.6|22
1621272970000|2021-05-17 17:36:10|82629.9|82579.9|82629|82579|82630.3|82580.3|82627.7|82577.7|37
1621272980000|2021-05-17 17:36:20|82628.3|82578.3|82628.7|82578.7|82630.1|82580.1|82628.2|82578.2|30
1621272990000|2021-05-17 17:36:30|82629.3|82579.3|82630.2|82580.2|82630.2|82580.2|82628.2|82578.2|30
1621273000000|2021-05-17 17:36:40|82629.3|82579.3|82623.8|82573.8|82630.5|82580.5|82623.8|82573.8|42
1621273010000|2021-05-17 17:36:50|82624|82574|82620.7|82570.7|82624|82574|82618.4|82568.4|54
1621273020000|2021-05-17 17:37:00|82621.2|82571.2|82620|82570|82622.6|82572.6|82618.9|82568.9|29
1621273030000|2021-05-17 17:37:10|82619.7|82569.7|82622.5|82572.5|82622.7|82572.7|82619.4|82569.4|44
1621273040000|2021-05-17 17:37:20|82622.2|82572.2|82623.6|82573.6|82625.3|82575.3|82620.5|82570.5|33
1621273050000|2021-05-17 17:37:30|82623|82573|82623.3|82573.3|82624.8|82574.8|82620.9|82570.9|29
1621273060000|2021-05-17 17:37:40|82623.4|82573.4|82622.6|82572.6|82623.6|82573.6|82621.6|82571.6|37
1621273070000|2021-05-17 17:37:50|82622.3|82572.3|82622|82572|82623.5|82573.5|82621.3|82571.3|26
1621273080000|2021-05-17 17:38:00|82622.9|82572.9|82623.9|82573.9|82624.7|82574.7|82621.6|82571.6|46
1621273090000|2021-05-17 17:38:10|82623.7|82573.7|82620|82570|82624.3|82574.3|82618.6|82568.6|46
1621273100000|2021-05-17 17:38:20|82620.1|82570.1|82619.9|82569.9|82620.4|82570.4|82618.6|82568.6|43
1621273110000|2021-05-17 17:38:30|82619.3|82569.3|82617.3|82567.3|82620.1|82570.1|82617.1|82567.1|39
1621273120000|2021-05-17 17:38:40|82617.4|82567.4|82620|82570|82620.5|82570.5|82615.9|82565.9|43
1621273130000|2021-05-17 17:38:50|82619.9|82569.9|82620|82570|82622.2|82572.2|82618.4|82568.4|42
1621273140000|2021-05-17 17:39:00|82620.4|82570.4|82626.9|82576.9|82627.1|82577.1|82620.3|82570.3|39
1621273150000|2021-05-17 17:39:10|82627.1|82577.1|82624.2|82574.2|82627.1|82577.1|82623.9|82573.9|41
1621273160000|2021-05-17 17:39:20|82623.9|82573.9|82622.1|82572.1|82625.5|82575.5|82621.5|82571.5|23
1621273170000|2021-05-17 17:39:30|82622.3|82572.3|82622.8|82572.8|82623.5|82573.5|82621.3|82571.3|26
1621273180000|2021-05-17 17:39:40|82622.3|82572.3|82626.1|82576.1|82626.4|82576.4|82622.3|82572.3|18
1621273190000|2021-05-17 17:39:50|82626.2|82576.2|82621.9|82571.9|82626.3|82576.3|82621.7|82571.7|27
1621273200000|2021-05-17 17:40:00|82621.8|82571.8|82621.5|82571.5|82623|82573|82621.1|82571.1|15
1621273210000|2021-05-17 17:40:10|82621.7|82571.7|82623|82573|82623.2|82573.2|82620.7|82570.7|27
1621273220000|2021-05-17 17:40:20|82623.3|82573.3|82624.2|82574.2|82625.5|82575.5|82622.6|82572.6|29
1621273230000|2021-05-17 17:40:30|82624.6|82574.6|82629.4|82579.4|82629.4|82579.4|82624|82574|38
1621273240000|2021-05-17 17:40:40|82616.3|82591.3|82629.1|82579.1|82629.3|82592.9|82615.3|82577.8|31
1621273250000|2021-05-17 17:40:50|82630.9|82580.9|82633.9|82583.9|82634.8|82597.5|82620|82580.9|35
1621273260000|2021-05-17 17:41:00|82633.4|82583.4|82634.2|82584.2|82634.4|82584.4|82633|82583|23
1621273270000|2021-05-17 17:41:10|82634.3|82584.3|82634.2|82584.2|82634.9|82584.9|82633.3|82583.3|10
1621273280000|2021-05-17 17:41:20|82634.1|82584.1|82638.6|82588.6|82639.9|82589.9|82634.1|82584.1|32
1621273290000|2021-05-17 17:41:30|82639.3|82589.3|82647.8|82597.8|82649.2|82599.2|82639|82589|51
1621273300000|2021-05-17 17:41:40|82648.5|82598.5|82657|82607|82659.2|82609.2|82645|82595|62
1621273310000|2021-05-17 17:41:50|82658.9|82608.9|82659.4|82609.4|82661|82611|82658.8|82608.8|35
1621273320000|2021-05-17 17:42:00|82660.1|82610.1|82660.8|82610.8|82660.8|82610.8|82658.6|82608.6|31
1621273330000|2021-05-17 17:42:10|82660.6|82610.6|82667.8|82617.8|82669.1|82619.1|82660.6|82610.6|52
1621273340000|2021-05-17 17:42:20|82669.7|82619.7|82667.2|82617.2|82674.6|82624.6|82664.9|82614.9|53
1621273350000|2021-05-17 17:42:30|82667.7|82617.7|82670.7|82620.7|82670.7|82620.7|82666.9|82616.9|43
1621273360000|2021-05-17 17:42:40|82670.8|82620.8|82675.5|82625.5|82678.2|82628.2|82670.3|82620.3|45
1621273370000|2021-05-17 17:42:50|82673.8|82623.8|82677.7|82627.7|82677.7|82627.7|82671|82621|65
1621273380000|2021-05-17 17:43:00|82676.3|82626.3|82672.8|82622.8|82676.3|82626.3|82668.5|82618.5|58
1621273390000|2021-05-17 17:43:10|82672.4|82622.4|82673.4|82623.4|82675.3|82625.3|82671.5|82621.5|46
1621273400000|2021-05-17 17:43:20|82673.3|82623.3|82674.3|82624.3|82679.6|82629.6|82672.3|82622.3|43
1621273410000|2021-05-17 17:43:30|82674.9|82624.9|82668.8|82618.8|82676.3|82626.3|82667.9|82617.9|46
1621273420000|2021-05-17 17:43:40|82669.2|82619.2|82668.8|82618.8|82670.1|82620.1|82667.6|82617.6|17
1621273430000|2021-05-17 17:43:50|82668.4|82618.4|82670.5|82620.5|82671|82621|82665.7|82615.7|33
1621273440000|2021-05-17 17:44:00|82670.4|82620.4|82666.1|82616.1|82672.7|82622.7|82666.1|82616.1|43
1621273450000|2021-05-17 17:44:10|82667.6|82617.6|82666.6|82616.6|82670.9|82620.9|82661.9|82611.9|57
1621273460000|2021-05-17 17:44:20|82666.7|82616.7|82667.9|82617.9|82668.6|82618.6|82665.4|82615.4|29
1621273470000|2021-05-17 17:44:30|82668.9|82618.9|82672.3|82622.3|82674|82624|82666.2|82616.2|47
1621273480000|2021-05-17 17:44:40|82671.5|82621.5|82670.6|82620.6|82674.7|82624.7|82669|82619|30
1621273490000|2021-05-17 17:44:50|82670.7|82620.7|82661.4|82611.4|82671.9|82621.9|82661.4|82611.4|28
1621273500000|2021-05-17 17:45:00|82662.3|82612.3|82658.4|82608.4|82662.3|82612.3|82657.4|82607.4|36
1621273510000|2021-05-17 17:45:10|82657.8|82607.8|82660.6|82610.6|82661.1|82611.1|82657.3|82607.3|30
1621273520000|2021-05-17 17:45:20|82661|82611|82658.2|82608.2|82661|82611|82658.2|82608.2|25
1621273530000|2021-05-17 17:45:30|82658.4|82608.4|82658.4|82608.4|82658.6|82608.6|82658.1|82608.1|15
1621273540000|2021-05-17 17:45:40|82658.2|82608.2|82657|82607|82658.3|82608.3|82656|82606|40
1621273550000|2021-05-17 17:45:50|82657.4|82607.4|82643.4|82593.4|82657.6|82607.6|82643.4|82593.4|43
1621273560000|2021-05-17 17:46:00|82643.5|82593.5|82641.6|82591.6|82643.7|82593.7|82641.1|82591.1|41
1621273570000|2021-05-17 17:46:10|82641.7|82591.7|82641.9|82591.9|82642.4|82592.4|82641.3|82591.3|22
1621273580000|2021-05-17 17:46:20|82642.1|82592.1|82641|82591|82642.1|82592.1|82639.8|82589.8|13
1621273590000|2021-05-17 17:46:30|82640.8|82590.8|82639.5|82589.5|82641.3|82591.3|82639.4|82589.4|27
1621273600000|2021-05-17 17:46:40|82640.2|82590.2|82639.2|82589.2|82640.2|82590.2|82638.6|82588.6|36
1621273610000|2021-05-17 17:46:50|82638.9|82588.9|82630.2|82580.2|82639.3|82589.3|82629.7|82579.7|36
1621273620000|2021-05-17 17:47:00|82629.7|82579.7|82618.9|82568.9|82629.7|82583.5|82608.5|82567.2|60
1621273630000|2021-05-17 17:47:10|82619.2|82569.2|82620.1|82570.1|82620.2|82570.2|82617.8|82567.8|47
1621273640000|2021-05-17 17:47:20|82620.3|82570.3|82624.3|82574.3|82624.5|82585.6|82609.3|82570.1|49
1621273650000|2021-05-17 17:47:30|82623.2|82573.2|82623.2|82573.2|82624.1|82574.1|82622.4|82572.4|35
1621273660000|2021-05-17 17:47:40|82623.1|82573.1|82623.6|82573.6|82628.8|82578.8|82622.8|82572.8|42
1621273670000|2021-05-17 17:47:50|82624.1|82574.1|82624.9|82574.9|82625.1|82575.1|82623|82573|42
1621273680000|2021-05-17 17:48:00|82624.8|82574.8|82625|82575|82625.2|82575.2|82624|82574|25
1621273690000|2021-05-17 17:48:10|82624.9|82574.9|82634.1|82584.1|82634.1|82588.7|82613.7|82574.2|50
1621273700000|2021-05-17 17:48:20|82633.9|82583.9|82627|82577|82634.3|82584.3|82626.6|82576.6|41
1621273710000|2021-05-17 17:48:30|82626.9|82576.9|82626.7|82576.7|82627|82577|82625.8|82575.8|20
1621273720000|2021-05-17 17:48:40|82626.4|82576.4|82627.6|82577.6|82627.6|82577.6|82624.6|82574.6|25
1621273730000|2021-05-17 17:48:50|82626.9|82576.9|82629.6|82579.6|82629.6|82579.6|82626.8|82576.8|27
1621273740000|2021-05-17 17:49:00|82628.8|82578.8|82628.2|82578.2|82628.8|82578.8|82627.1|82577.1|19
1621273750000|2021-05-17 17:49:10|82628.4|82578.4|82625.9|82575.9|82628.6|82578.6|82625.9|82575.9|27
1621273760000|2021-05-17 17:49:20|82626.2|82576.2|82611.4|82586.4|82627.4|82589.1|82611|82576.2|23
1621273770000|2021-05-17 17:49:30|82611|82586|82621.9|82571.9|82625.8|82587.6|82611|82570.6|38
1621273780000|2021-05-17 17:49:40|82621.4|82571.4|82622.6|82572.6|82623.9|82573.9|82621.2|82571.2|33
1621273790000|2021-05-17 17:49:50|82622.8|82572.8|82621.1|82571.1|82623.7|82573.7|82620.9|82570.9|25
1621273800000|2021-05-17 17:50:00|82621.2|82571.2|82621.5|82571.5|82621.9|82571.9|82618.7|82568.7|43
1621273810000|2021-05-17 17:50:10|82622|82572|82623.5|82573.5|82624.7|82574.7|82621.9|82571.9|33
1621273820000|2021-05-17 17:50:20|82623.7|82573.7|82624.3|82574.3|82624.5|82574.5|82623.7|82573.7|17
1621273830000|2021-05-17 17:50:30|82624.5|82574.5|82626.1|82576.1|82626.1|82576.1|82623|82573|18
1621273840000|2021-05-17 17:50:40|82626|82576|82626.9|82576.9|82627.2|82577.2|82626|82576|26
1621273850000|2021-05-17 17:50:50|82627.2|82577.2|82626.6|82576.6|82629.8|82579.8|82626.6|82576.6|40
1621273860000|2021-05-17 17:51:00|82627.1|82577.1|82627.2|82577.2|82628.5|82578.5|82625.3|82575.3|30
1621273870000|2021-05-17 17:51:10|82627.4|82577.4|82624.3|82574.3|82627.4|82577.4|82624.3|82574.3|27
1621273880000|2021-05-17 17:51:20|82624.6|82574.6|82630.1|82580.1|82630.3|82580.3|82624.3|82574.3|42
1621273890000|2021-05-17 17:51:30|82630.2|82580.2|82630.5|82580.5|82632.3|82582.3|82629.3|82579.3|38
1621273900000|2021-05-17 17:51:40|82630.7|82580.7|82631|82581|82632|82582|82629.8|82579.8|26
1621273910000|2021-05-17 17:51:50|82630.8|82580.8|82630.2|82580.2|82630.8|82580.8|82629|82579|26
1621273920000|2021-05-17 17:52:00|82630.5|82580.5|82618.1|82593.1|82632.4|82596.9|82618|82580.5|37
1621273930000|2021-05-17 17:52:10|82618|82593|82618.6|82593.6|82619.5|82594.5|82618|82593|19
1621273940000|2021-05-17 17:52:20|82618.5|82593.5|82619|82594|82619.3|82594.3|82618.4|82593.4|12
1621273950000|2021-05-17 17:52:30|82618.7|82593.7|82628.6|82578.6|82631.4|82594|82618|82578|21
1621273960000|2021-05-17 17:52:40|82629.3|82579.3|82630.4|82580.4|82630.4|82580.4|82627.9|82577.9|19
1621273970000|2021-05-17 17:52:50|82630.3|82580.3|82629.6|82579.6|82630.3|82580.3|82628.2|82578.2|19
1621273980000|2021-05-17 17:53:00|82629.8|82579.8|82631.8|82581.8|82633|82583|82628.5|82578.5|26
1621273990000|2021-05-17 17:53:10|82631.7|82581.7|82632.8|82582.8|82632.8|82582.8|82631.2|82581.2|19
1621274000000|2021-05-17 17:53:20|82632|82582|82632.6|82582.6|82633.6|82583.6|82631.9|82581.9|26
1621274010000|2021-05-17 17:53:30|82632.5|82582.5|82636.7|82586.7|82636.9|82586.9|82632.5|82582.5|26
1621274020000|2021-05-17 17:53:40|82636.5|82586.5|82636.5|82586.5|82636.9|82586.9|82635.7|82585.7|17
1621274030000|2021-05-17 17:53:50|82636.6|82586.6|82638.8|82588.8|82639.7|82589.7|82636|82586|25
1621274040000|2021-05-17 17:54:00|82638.7|82588.7|82634.1|82584.1|82639.7|82589.7|82632.8|82582.8|35
1621274050000|2021-05-17 17:54:10|82633|82583|82632.6|82582.6|82633.2|82583.2|82632.3|82582.3|22
1621274060000|2021-05-17 17:54:20|82632.2|82582.2|82630.8|82580.8|82632.2|82582.2|82629|82579|28
1621274070000|2021-05-17 17:54:30|82631.2|82581.2|82630.8|82580.8|82632|82582|82630.8|82580.8|19
1621274080000|2021-05-17 17:54:40|82630.7|82580.7|82631.8|82581.8|82631.8|82581.8|82630.2|82580.2|24
1621274090000|2021-05-17 17:54:50|82631.9|82581.9|82631.3|82581.3|82632.7|82582.7|82631.3|82581.3|22
1621274100000|2021-05-17 17:55:00|82631.4|82581.4|82629.9|82579.9|82632.2|82582.2|82627.9|82577.9|23
1621274110000|2021-05-17 17:55:10|82629.1|82579.1|82629|82579|82629.4|82579.4|82629|82579|9
1621274120000|2021-05-17 17:55:20|82629.7|82579.7|82629.5|82579.5|82630.1|82580.1|82629.1|82579.1|17
1621274130000|2021-05-17 17:55:30|82629.9|82579.9|82628|82578|82630.2|82580.2|82627.9|82577.9|18
1621274140000|2021-05-17 17:55:40|82628.1|82578.1|82625.8|82575.8|82630.6|82580.6|82625.3|82575.3|38
1621274150000|2021-05-17 17:55:50|82626.1|82576.1|82623|82573|82626.7|82576.7|82623|82573|19
1621274160000|2021-05-17 17:56:00|82623.2|82573.2|82622.5|82572.5|82623.5|82573.5|82621.7|82571.7|30
1621274170000|2021-05-17 17:56:10|82622.6|82572.6|82620.2|82570.2|82622.9|82572.9|82617.4|82567.4|27
1621274180000|2021-05-17 17:56:20|82620.8|82570.8|82622.2|82572.2|82622.5|82572.5|82619.7|82569.7|35
1621274190000|2021-05-17 17:56:30|82622|82572|82623.5|82573.5|82623.5|82573.5|82621.2|82571.2|20
1621274200000|2021-05-17 17:56:40|82623.7|82573.7|82621.9|82571.9|82625.2|82575.2|82621.9|82571.9|40
1621274210000|2021-05-17 17:56:50|82622.2|82572.2|82621.4|82571.4|82623.1|82573.1|82620.9|82570.9|24
1621274220000|2021-05-17 17:57:00|82621.5|82571.5|82621.3|82571.3|82621.9|82571.9|82618.7|82568.7|25
1621274230000|2021-05-17 17:57:10|82621.7|82571.7|82619.7|82569.7|82621.9|82571.9|82618.7|82568.7|30
1621274240000|2021-05-17 17:57:20|82619.6|82569.6|82619|82569|82619.9|82569.9|82618.4|82568.4|23
1621274250000|2021-05-17 17:57:30|82619.2|82569.2|82617|82567|82622.5|82572.5|82616.9|82566.9|27
1621274260000|2021-05-17 17:57:40|82618.7|82568.7|82619.2|82569.2|82619.4|82569.4|82618|82568|13
1621274270000|2021-05-17 17:57:50|82619.1|82569.1|82619.4|82569.4|82621.6|82571.6|82617.7|82567.7|31
1621274280000|2021-05-17 17:58:00|82618.5|82568.5|82619.1|82569.1|82619.5|82569.5|82617.7|82567.7|28
1621274290000|2021-05-17 17:58:10|82619.5|82569.5|82619.3|82569.3|82619.8|82569.8|82618.7|82568.7|20
1621274300000|2021-05-17 17:58:20|82619.5|82569.5|82615.4|82565.4|82619.5|82569.5|82614.8|82564.8|36
1621274310000|2021-05-17 17:58:30|82615.3|82565.3|82616.5|82566.5|82617.9|82567.9|82614.7|82564.7|29
1621274320000|2021-05-17 17:58:40|82616.6|82566.6|82617.9|82567.9|82618.5|82568.5|82615.4|82565.4|26
1621274330000|2021-05-17 17:58:50|82618|82568|82616.4|82566.4|82618.1|82568.1|82614.7|82564.7|32
1621274340000|2021-05-17 17:59:00|82616.3|82566.3|82615.8|82565.8|82616.5|82566.5|82615.2|82565.2|29
1621274350000|2021-05-17 17:59:10|82615.6|82565.6|82614.3|82564.3|82616.1|82566.1|82601.9|82551.9|48
1621274360000|2021-05-17 17:59:20|82615.4|82565.4|82614.9|82564.9|82617.3|82567.3|82614.6|82564.6|44
1621274370000|2021-05-17 17:59:30|82614.8|82564.8|82614.3|82564.3|82616.7|82566.7|82613.4|82563.4|32
1621274380000|2021-05-17 17:59:40|82613.3|82563.3|82612.4|82562.4|82615.5|82565.5|82611.5|82561.5|36
1621274390000|2021-05-17 17:59:50|82613.6|82563.6|82615.6|82565.6|82615.7|82565.7|82613.6|82563.6|34
1621274400000|2021-05-17 18:00:00|82615.2|82565.2|82621.2|82571.2|82621.8|82571.8|82615.2|82565.2|49
1621274410000|2021-05-17 18:00:10|82621.1|82571.1|82621|82571|82622.2|82572.2|82619.7|82569.7|41
1621274420000|2021-05-17 18:00:20|82620.9|82570.9|82609.8|82559.8|82621.8|82571.8|82609.8|82559.8|32
1621274430000|2021-05-17 18:00:30|82598.3|82573.3|82616.2|82566.2|82617.6|82576.3|82598.3|82564.7|33
1621274440000|2021-05-17 18:00:40|82616.7|82566.7|82617|82567|82617.8|82567.8|82615.2|82565.2|15
1621274450000|2021-05-17 18:00:50|82617.1|82567.1|82617.5|82567.5|82617.5|82567.5|82616.3|82566.3|15
1621274460000|2021-05-17 18:01:00|82617.7|82567.7|82613.4|82563.4|82617.7|82567.7|82613.1|82563.1|23
1621274470000|2021-05-17 18:01:10|82613.3|82563.3|82612.2|82562.2|82613.7|82563.7|82611.9|82561.9|32
1621274480000|2021-05-17 18:01:20|82612|82562|82611|82561|82614.8|82564.8|82610.6|82560.6|34
1621274490000|2021-05-17 18:01:30|82610.6|82560.6|82608.1|82558.1|82611.9|82561.9|82608.1|82558.1|37
1621274500000|2021-05-17 18:01:40|82609.4|82559.4|82609.8|82559.8|82610|82560|82609.4|82559.4|21
1621274510000|2021-05-17 18:01:50|82610.3|82560.3|82609.7|82559.7|82612|82562|82608.6|82558.6|30
1621274520000|2021-05-17 18:02:00|82609.9|82559.9|82610.3|82560.3|82610.8|82560.8|82607.9|82557.9|34
1621274530000|2021-05-17 18:02:10|82609.4|82559.4|82609.7|82559.7|82611.1|82561.1|82609.1|82559.1|29
1621274540000|2021-05-17 18:02:20|82609.6|82559.6|82608.5|82558.5|82610.6|82560.6|82606.8|82556.8|25
1621274550000|2021-05-17 18:02:30|82608.7|82558.7|82604.8|82554.8|82608.9|82558.9|82603.5|82553.5|29
1621274560000|2021-05-17 18:02:40|82604.7|82554.7|82601.7|82551.7|82604.8|82554.8|82601|82551|44
1621274570000|2021-05-17 18:02:50|82601.5|82551.5|82600.7|82550.7|82602.1|82552.1|82600.5|82550.5|22
1621274580000|2021-05-17 18:03:00|82600.9|82550.9|82598.2|82548.2|82601.3|82551.3|82596.8|82546.8|38
1621274590000|2021-05-17 18:03:10|82597.8|82547.8|82595.2|82545.2|82598.1|82548.1|82594|82544|37
1621274600000|2021-05-17 18:03:20|82598.3|82548.3|82598.3|82548.3|82600.9|82550.9|82598.2|82548.2|39
1621274610000|2021-05-17 18:03:30|82598.2|82548.2|82598.3|82548.3|82599.1|82549.1|82597.9|82547.9|22
1621274620000|2021-05-17 18:03:40|82598.5|82548.5|82599|82549|82599.2|82549.2|82597.7|82547.7|15
1621274630000|2021-05-17 18:03:50|82598|82548|82596.7|82546.7|82598.6|82548.6|82595.8|82545.8|25
1621274640000|2021-05-17 18:04:00|82596.6|82546.6|82598.1|82548.1|82600.3|82550.3|82596.4|82546.4|43
1621274650000|2021-05-17 18:04:10|82597.9|82547.9|82597.8|82547.8|82598.1|82548.1|82597.7|82547.7|13
1621274660000|2021-05-17 18:04:20|82598.3|82548.3|82598.9|82548.9|82599.8|82549.8|82598.3|82548.3|10
1621274670000|2021-05-17 18:04:30|82598.8|82548.8|82599.5|82549.5|82600.2|82550.2|82597.7|82547.7|21
1621274680000|2021-05-17 18:04:40|82599.6|82549.6|82601.3|82551.3|82601.5|82551.5|82598.5|82548.5|19
1621274690000|2021-05-17 18:04:50|82600.7|82550.7|82599.5|82549.5|82600.7|82550.7|82599.1|82549.1|12
1621274700000|2021-05-17 18:05:00|82599.3|82549.3|82603.6|82553.6|82603.6|82553.6|82598.8|82548.8|28
1621274710000|2021-05-17 18:05:10|82604|82554|82603|82553|82604|82554|82602|82552|26
1621274720000|2021-05-17 18:05:20|82602.7|82552.7|82610.7|82560.7|82621|82571|82602.3|82552.3|55
1621274730000|2021-05-17 18:05:30|82610.5|82560.5|82609.7|82559.7|82610.5|82560.5|82606.4|82556.4|31
1621274740000|2021-05-17 18:05:40|82608.7|82558.7|82594|82544|82608.7|82558.7|82592.2|82542.2|52
1621274750000|2021-05-17 18:05:50|82593.8|82543.8|82593.4|82543.4|82595.8|82545.8|82591.2|82541.2|46
1621274760000|2021-05-17 18:06:00|82593.7|82543.7|82593.5|82543.5|82598.7|82548.7|82591.8|82541.8|64
1621274770000|2021-05-17 18:06:10|82593.7|82543.7|82593.6|82543.6|82594.6|82544.6|82591.2|82541.2|51
1621274780000|2021-05-17 18:06:20|82593.5|82543.5|82593|82543|82593.8|82543.8|82591.5|82541.5|30
1621274790000|2021-05-17 18:06:30|82592.8|82542.8|82596.7|82546.7|82597.8|82547.8|82592.8|82542.8|34
1621274800000|2021-05-17 18:06:40|82596.8|82546.8|82596.4|82546.4|82597.2|82547.2|82595.3|82545.3|30
1621274810000|2021-05-17 18:06:50|82596.5|82546.5|82595|82545|82596.6|82546.6|82595|82545|37
1621274820000|2021-05-17 18:07:00|82594.9|82544.9|82596|82546|82597.3|82547.3|82594.9|82544.9|20
1621274830000|2021-05-17 18:07:10|82596.3|82546.3|82592.8|82542.8|82596.3|82546.3|82592.2|82542.2|46
1621274840000|2021-05-17 18:07:20|82593.4|82543.4|82588.9|82538.9|82593.4|82543.4|82588.4|82538.4|45
1621274850000|2021-05-17 18:07:30|82588.8|82538.8|82586.8|82536.8|82589.3|82539.3|82586.4|82536.4|36
1621274860000|2021-05-17 18:07:40|82587|82537|82586.6|82536.6|82587.5|82537.5|82585.5|82535.5|35
1621274870000|2021-05-17 18:07:50|82586.3|82536.3|82586.8|82536.8|82587.3|82537.3|82584.2|82534.2|34
1621274880000|2021-05-17 18:08:00|82587.3|82537.3|82583.9|82533.9|82587.5|82537.5|82582|82532|37
1621274890000|2021-05-17 18:08:10|82581.4|82531.4|82581.2|82531.2|82583.5|82533.5|82580|82530|45
1621274900000|2021-05-17 18:08:20|82581.1|82531.1|82580.4|82530.4|82581.7|82531.7|82579.3|82529.3|20
1621274910000|2021-05-17 18:08:30|82580.7|82530.7|82587.4|82537.4|82587.4|82537.4|82580.7|82530.7|47
1621274920000|2021-05-17 18:08:40|82586.2|82536.2|82587|82537|82588.6|82538.6|82586.1|82536.1|29
1621274930000|2021-05-17 18:08:50|82588.1|82538.1|82586.5|82536.5|82588.1|82538.1|82584.6|82534.6|32
1621274940000|2021-05-17 18:09:00|82586.3|82536.3|82585|82535|82587.1|82537.1|82584.6|82534.6|45
1621274950000|2021-05-17 18:09:10|82585.2|82535.2|82581.3|82531.3|82586.1|82536.1|82581.3|82531.3|40
1621274960000|2021-05-17 18:09:20|82583.6|82533.6|82582.6|82532.6|82584.1|82534.1|82581.9|82531.9|30
1621274970000|2021-05-17 18:09:30|82581.7|82531.7|82576.7|82526.7|82581.7|82531.7|82574.2|82524.2|51
1621274980000|2021-05-17 18:09:40|82573.6|82523.6|82573.2|82523.2|82574.4|82524.4|82571|82521|35
1621274990000|2021-05-17 18:09:50|82573|82523|82576.7|82526.7|82580|82530|82572.1|82522.1|53
1621275000000|2021-05-17 18:10:00|82577.4|82527.4|82576.7|82526.7|82580.8|82530.8|82575.1|82525.1|50
1621275010000|2021-05-17 18:10:10|82576.8|82526.8|82578.1|82528.1|82578.5|82528.5|82575.7|82525.7|38
1621275020000|2021-05-17 18:10:20|82577.4|82527.4|82577.5|82527.5|82578.9|82528.9|82575.9|82525.9|36
1621275030000|2021-05-17 18:10:30|82577.6|82527.6|82559.7|82509.7|82577.7|82527.7|82556.8|82506.8|27
1621275040000|2021-05-17 18:10:40|82559.8|82509.8|82557.5|82507.5|82560.9|82510.9|82552.7|82502.7|62
1621275050000|2021-05-17 18:10:50|82558.4|82508.4|82557.9|82507.9|82559.5|82509.5|82553.5|82503.5|56
1621275060000|2021-05-17 18:11:00|82555.9|82505.9|82555.3|82505.3|82557.9|82507.9|82552.9|82502.9|67
1621275070000|2021-05-17 18:11:10|82556|82506|82556.7|82506.7|82557.8|82507.8|82552.7|82502.7|44
1621275080000|2021-05-17 18:11:20|82556.3|82506.3|82558.1|82508.1|82559|82509|82554.3|82504.3|43
1621275090000|2021-05-17 18:11:30|82558.2|82508.2|82557.5|82507.5|82560.1|82510.1|82554.3|82504.3|55
1621275100000|2021-05-17 18:11:40|82558.2|82508.2|82562.5|82512.5|82562.5|82512.5|82558.1|82508.1|49
1621275110000|2021-05-17 18:11:50|82562.4|82512.4|82558.9|82508.9|82563.9|82513.9|82558.3|82508.3|57
1621275120000|2021-05-17 18:12:00|82559.1|82509.1|82562|82512|82562.3|82512.3|82558.2|82508.2|45
1621275130000|2021-05-17 18:12:10|82561.6|82511.6|82560.8|82510.8|82561.6|82511.6|82558.3|82508.3|47
1621275140000|2021-05-17 18:12:20|82561.2|82511.2|82557.8|82507.8|82561.6|82511.6|82557.7|82507.7|40
1621275150000|2021-05-17 18:12:30|82557.5|82507.5|82557.3|82507.3|82560.8|82510.8|82557.1|82507.1|57
1621275160000|2021-05-17 18:12:40|82557.7|82507.7|82557.8|82507.8|82559.4|82509.4|82556.6|82506.6|48
1621275170000|2021-05-17 18:12:50|82558|82508|82558.2|82508.2|82560.3|82510.3|82556.3|82506.3|47
1621275180000|2021-05-17 18:13:00|82558.3|82508.3|82562.4|82512.4|82563|82513|82558.1|82508.1|40
1621275190000|2021-05-17 18:13:10|82562.5|82512.5|82564.1|82514.1|82564.1|82514.1|82561.4|82511.4|23
1621275200000|2021-05-17 18:13:20|82563.5|82513.5|82562.1|82512.1|82563.5|82513.5|82561.4|82511.4|17
1621275210000|2021-05-17 18:13:30|82561.9|82511.9|82561|82511|82562|82512|82560.6|82510.6|23
1621275220000|2021-05-17 18:13:40|82561.1|82511.1|82564.1|82514.1|82564.2|82514.2|82561|82511|33
1621275230000|2021-05-17 18:13:50|82564.2|82514.2|82563.3|82513.3|82564.8|82514.8|82563.1|82513.1|23
1621275240000|2021-05-17 18:14:00|82563.4|82513.4|82564.9|82514.9|82565|82515|82563.4|82513.4|18
1621275250000|2021-05-17 18:14:10|82564.4|82514.4|82564.9|82514.9|82565.1|82515.1|82564.4|82514.4|17
1621275260000|2021-05-17 18:14:20|82564.6|82514.6|82564.7|82514.7|82565|82527.1|82552.1|82512.7|31
1621275270000|2021-05-17 18:14:30|82565.1|82515.1|82564.4|82514.4|82565.1|82515.1|82563.8|82513.8|20
1621275280000|2021-05-17 18:14:40|82564|82514|82563.8|82513.8|82565.4|82515.4|82563.7|82513.7|22
1621275290000|2021-05-17 18:14:50|82564|82514|82564.2|82514.2|82564.2|82514.2|82563.9|82513.9|6
1621275300000|2021-05-17 18:15:00|82564.1|82514.1|82564.1|82514.1|82565.4|82515.4|82562.7|82512.7|17
1621275310000|2021-05-17 18:15:10|82564.3|82514.3|82565.2|82515.2|82565.8|82515.8|82563.6|82513.6|14
1621275320000|2021-05-17 18:15:20|82564.8|82514.8|82567.7|82517.7|82567.9|82517.9|82562.5|82512.5|17
1621275330000|2021-05-17 18:15:30|82566.5|82516.5|82567|82517|82568|82518|82566.1|82516.1|16
1621275340000|2021-05-17 18:15:40|82566.9|82516.9|82563.3|82513.3|82567.2|82517.2|82562.9|82512.9|35
1621275350000|2021-05-17 18:15:50|82563.4|82513.4|82560.9|82510.9|82564.2|82514.2|82560.9|82510.9|34
1621275360000|2021-05-17 18:16:00|82561.1|82511.1|82564|82514|82564.3|82514.3|82560.4|82510.4|31
1621275370000|2021-05-17 18:16:10|82563.2|82513.2|82564.1|82514.1|82564.3|82514.3|82562.8|82512.8|24
1621275380000|2021-05-17 18:16:20|82564.4|82514.4|82563.8|82513.8|82564.9|82514.9|82563.8|82513.8|12
1621275390000|2021-05-17 18:16:30|82564.1|82514.1|82561.9|82511.9|82564.9|82514.9|82561.1|82511.1|32
1621275400000|2021-05-17 18:16:40|82562.1|82512.1|82564.2|82514.2|82565|82515|82562|82512|27
1621275410000|2021-05-17 18:16:50|82563.4|82513.4|82566.8|82516.8|82566.8|82516.8|82563.4|82513.4|20
1621275420000|2021-05-17 18:17:00|82566.3|82516.3|82565.7|82515.7|82566.5|82516.5|82564.9|82514.9|13
1621275430000|2021-05-17 18:17:10|82566.1|82516.1|82564.5|82514.5|82567.5|82517.5|82564.2|82514.2|15
1621275440000|2021-05-17 18:17:20|82563.6|82513.6|82563.4|82513.4|82564.1|82514.1|82562.5|82512.5|22
1621275450000|2021-05-17 18:17:30|82562.8|82512.8|82561.8|82511.8|82564.2|82514.2|82559.2|82509.2|20
1621275460000|2021-05-17 18:17:40|82560.1|82510.1|82562.5|82512.5|82562.6|82512.6|82560.1|82510.1|21
1621275470000|2021-05-17 18:17:50|82562.4|82512.4|82564.1|82514.1|82565|82515|82561.6|82511.6|28
1621275480000|2021-05-17 18:18:00|82564|82514|82564.2|82514.2|82564.8|82514.8|82563.5|82513.5|25
1621275490000|2021-05-17 18:18:10|82564.4|82514.4|82573.5|82523.5|82575.5|82525.5|82564.4|82514.4|22
1621275500000|2021-05-17 18:18:20|82573.4|82523.4|82573.2|82523.2|82573.7|82523.7|82573.1|82523.1|15
1621275510000|2021-05-17 18:18:30|82573.8|82523.8|82573.3|82523.3|82573.8|82523.8|82572.8|82522.8|11
1621275520000|2021-05-17 18:18:40|82573.2|82523.2|82573.4|82523.4|82574.5|82524.5|82573|82523|15
1621275530000|2021-05-17 18:18:50|82573.1|82523.1|82573.4|82523.4|82573.9|82523.9|82572.7|82522.7|10
1621275540000|2021-05-17 18:19:00|82573.7|82523.7|82570.6|82520.6|82573.7|82523.7|82570.6|82520.6|22
1621275550000|2021-05-17 18:19:10|82571.1|82521.1|82573.7|82523.7|82573.7|82523.7|82571.1|82521.1|14
1621275560000|2021-05-17 18:19:20|82573.6|82523.6|82570.7|82520.7|82574.2|82524.2|82570.1|82520.1|16
1621275570000|2021-05-17 18:19:30|82571.6|82521.6|82572.8|82522.8|82573.1|82523.1|82571.5|82521.5|16
1621275580000|2021-05-17 18:19:40|82572.9|82522.9|82573.3|82523.3|82573.4|82523.4|82572.1|82522.1|11
1621275590000|2021-05-17 18:19:50|82573.6|82523.6|82574.3|82524.3|82574.6|82524.6|82573.6|82523.6|18
1621275600000|2021-05-17 18:20:00|82574.6|82524.6|82576.1|82526.1|82576.7|82526.7|82574.6|82524.6|20
1621275610000|2021-05-17 18:20:10|82575.9|82525.9|82574.4|82524.4|82575.9|82525.9|82573.9|82523.9|9
1621275620000|2021-05-17 18:20:20|82574.6|82524.6|82575|82525|82575|82525|82574.6|82524.6|4
1621275630000|2021-05-17 18:20:30|82575.2|82525.2|82564.7|82514.7|82575.2|82525.2|82564.7|82514.7|25
1621275640000|2021-05-17 18:20:40|82563.6|82513.6|82563.3|82513.3|82565.2|82515.2|82561.7|82511.7|21
1621275650000|2021-05-17 18:20:50|82562|82512|82552.4|82502.4|82562|82523.3|82547|82502.4|43
1621275660000|2021-05-17 18:21:00|82553|82503|82547.9|82497.9|82553|82503|82543.1|82493.1|46
1621275670000|2021-05-17 18:21:10|82548.2|82498.2|82548.6|82498.6|82550.7|82500.7|82547.9|82497.9|36
1621275680000|2021-05-17 18:21:20|82548.5|82498.5|82551.6|82501.6|82551.8|82501.8|82548.5|82498.5|37
1621275690000|2021-05-17 18:21:30|82552.3|82502.3|82555.1|82505.1|82556.3|82506.3|82551.4|82501.4|29
1621275700000|2021-05-17 18:21:40|82554.9|82504.9|82555.5|82505.5|82555.5|82505.5|82553.7|82503.7|20
1621275710000|2021-05-17 18:21:50|82555.2|82505.2|82555.1|82505.1|82556|82506|82554.8|82504.8|22
1621275720000|2021-05-17 18:22:00|82554.9|82504.9|82557|82507|82557.4|82507.4|82554.7|82504.7|45
1621275730000|2021-05-17 18:22:10|82556.8|82506.8|82558.6|82508.6|82558.6|82508.6|82556.7|82506.7|27
1621275740000|2021-05-17 18:22:20|82558.4|82508.4|82559.1|82509.1|82559.3|82509.3|82557.6|82507.6|26
1621275750000|2021-05-17 18:22:30|82559|82509|82557.9|82507.9|82559|82509|82557.5|82507.5|23
1621275760000|2021-05-17 18:22:40|82557.7|82507.7|82563.2|82513.2|82563.2|82513.2|82557.7|82507.7|31
1621275770000|2021-05-17 18:22:50|82563|82513|82563.4|82513.4|82564|82514|82562.6|82512.6|22
1621275780000|2021-05-17 18:23:00|82563.2|82513.2|82560.9|82510.9|82563.5|82513.5|82560.9|82510.9|27
1621275790000|2021-05-17 18:23:10|82561.1|82511.1|82561.1|82511.1|82562|82512|82560.8|82510.8|22
1621275800000|2021-05-17 18:23:20|82560.4|82510.4|82560.5|82510.5|82562.3|82512.3|82560.4|82510.4|14
1621275810000|2021-05-17 18:23:30|82560.6|82510.6|82557.7|82507.7|82560.6|82510.6|82556.9|82506.9|32
1621275820000|2021-05-17 18:23:40|82557.9|82507.9|82558.2|82508.2|82558.2|82508.2|82554.3|82504.3|28
1621275830000|2021-05-17 18:23:50|82558.1|82508.1|82562.2|82512.2|82562.4|82512.4|82556.5|82506.5|38
1621275840000|2021-05-17 18:24:00|82562.1|82512.1|82562.3|82512.3|82563.6|82513.6|82560.3|82510.3|44
1621275850000|2021-05-17 18:24:10|82562.6|82512.6|82562.5|82512.5|82563.8|82513.8|82562.3|82512.3|26
1621275860000|2021-05-17 18:24:20|82561.4|82511.4|82561.8|82511.8|82563.2|82513.2|82561.4|82511.4|29
1621275870000|2021-05-17 18:24:30|82562.4|82512.4|82561.4|82511.4|82563.8|82513.8|82560.4|82510.4|16
1621275880000|2021-05-17 18:24:40|82563.3|82513.3|82561.9|82511.9|82564.3|82514.3|82561.5|82511.5|23
1621275890000|2021-05-17 18:24:50|82562|82512|82558.6|82508.6|82562.2|82512.2|82556.4|82506.4|34
1621275900000|2021-05-17 18:25:00|82558.8|82508.8|82553.8|82503.8|82558.9|82508.9|82552.9|82502.9|37
1621275910000|2021-05-17 18:25:10|82553.7|82503.7|82559.8|82509.8|82561.1|82511.1|82553.7|82503.7|48
1621275920000|2021-05-17 18:25:20|82558.7|82508.7|82562.2|82512.2|82562.9|82512.9|82558.7|82508.7|25
1621275930000|2021-05-17 18:25:30|82562.1|82512.1|82563.1|82513.1|82563.4|82513.4|82562|82512|20
1621275940000|2021-05-17 18:25:40|82563.2|82513.2|82565.3|82515.3|82569.5|82519.5|82562.9|82512.9|37
1621275950000|2021-05-17 18:25:50|82566.1|82516.1|82566.1|82516.1|82567|82517|82564.8|82514.8|22
1621275960000|2021-05-17 18:26:00|82566|82516|82566|82516|82566.4|82516.4|82565.4|82515.4|34
1621275970000|2021-05-17 18:26:10|82565.9|82515.9|82568.2|82518.2|82569.7|82519.7|82565.9|82515.9|26
1621275980000|2021-05-17 18:26:20|82568.3|82518.3|82567.8|82517.8|82569.5|82519.5|82567.8|82517.8|20
1621275990000|2021-05-17 18:26:30|82568|82518|82567.6|82517.6|82569.2|82530.8|82551.4|82515.7|28
1621276000000|2021-05-17 18:26:40|82566.8|82516.8|82566.4|82516.4|82567.9|82517.9|82566.4|82516.4|17
1621276010000|2021-05-17 18:26:50|82566.3|82516.3|82555.7|82530.7|82566.5|82531.1|82554.6|82516.3|11
1621276020000|2021-05-17 18:27:00|82567.7|82517.7|82557.8|82507.8|82568.1|82518.1|82557.8|82507.8|24
1621276030000|2021-05-17 18:27:10|82558.5|82508.5|82558.9|82508.9|82560|82510|82557.9|82507.9|29
1621276040000|2021-05-17 18:27:20|82559.1|82509.1|82558.4|82508.4|82559.4|82509.4|82558.3|82508.3|18
1621276050000|2021-05-17 18:27:30|82557.9|82507.9|82558.2|82508.2|82558.6|82508.6|82557.7|82507.7|12
1621276060000|2021-05-17 18:27:40|82558.9|82508.9|82558.4|82508.4|82559|82509|82558.3|82508.3|10
1621276070000|2021-05-17 18:27:50|82558.3|82508.3|82558.9|82508.9|82559.1|82509.1|82558.3|82508.3|7
1621276080000|2021-05-17 18:28:00|82558.6|82508.6|82558.4|82508.4|82558.9|82508.9|82557.1|82507.1|18
1621276090000|2021-05-17 18:28:10|82558.6|82508.6|82557.9|82507.9|82559.2|82509.2|82557.9|82507.9|18
1621276100000|2021-05-17 18:28:20|82558.2|82508.2|82554.6|82504.6|82559.2|82509.2|82553.5|82503.5|26
1621276110000|2021-05-17 18:28:30|82554.8|82504.8|82555.3|82505.3|82556.2|82506.2|82554.8|82504.8|27
1621276120000|2021-05-17 18:28:40|82555.4|82505.4|82554.4|82504.4|82555.8|82505.8|82553.9|82503.9|26
1621276130000|2021-05-17 18:28:50|82554.8|82504.8|82552.2|82502.2|82554.8|82504.8|82549.9|82499.9|31
1621276140000|2021-05-17 18:29:00|82551.8|82501.8|82553.6|82503.6|82554.1|82504.1|82551.8|82501.8|29
1621276150000|2021-05-17 18:29:10|82553.5|82503.5|82554.2|82504.2|82555.1|82505.1|82553.5|82503.5|20
1621276160000|2021-05-17 18:29:20|82554|82504|82555.3|82505.3|82555.9|82505.9|82554|82504|22
1621276170000|2021-05-17 18:29:30|82555.5|82505.5|82556.5|82506.5|82557.2|82507.2|82555.5|82505.5|30
1621276180000|2021-05-17 18:29:40|82557.4|82507.4|82560.2|82510.2|82560.2|82510.2|82556.6|82506.6|23
1621276190000|2021-05-17 18:29:50|82560.1|82510.1|82560.8|82510.8|82562.1|82512.1|82559.2|82509.2|37
1621276200000|2021-05-17 18:30:00|82561.4|82511.4|82561.1|82511.1|82561.4|82511.4|82559.8|82509.8|31
1621276210000|2021-05-17 18:30:10|82560.9|82510.9|82559.8|82509.8|82561|82511|82559.5|82509.5|18
1621276220000|2021-05-17 18:30:20|82560.1|82510.1|82558.9|82508.9|82562|82518.1|82543.1|82507.5|21
1621276230000|2021-05-17 18:30:30|82558.3|82508.3|82558.7|82508.7|82559.2|82509.2|82557.7|82507.7|25
1621276240000|2021-05-17 18:30:40|82559|82509|82558.4|82508.4|82559|82509|82558.1|82508.1|10
1621276250000|2021-05-17 18:30:50|82558.7|82508.7|82558.4|82508.4|82559.1|82509.1|82557.4|82507.4|20
1621276260000|2021-05-17 18:31:00|82558.1|82508.1|82554.3|82504.3|82558.1|82508.1|82554|82504|31
1621276270000|2021-05-17 18:31:10|82554.1|82504.1|82549.5|82499.5|82554.2|82504.2|82549.1|82499.1|35
1621276280000|2021-05-17 18:31:20|82549.7|82499.7|82549.3|82499.3|82550.9|82500.9|82548.3|82498.3|28
1621276290000|2021-05-17 18:31:30|82549.8|82499.8|82548.7|82498.7|82550.9|82500.9|82548.6|82498.6|22
1621276300000|2021-05-17 18:31:40|82548.3|82498.3|82545.5|82495.5|82549.8|82499.8|82545.2|82495.2|25
1621276310000|2021-05-17 18:31:50|82546.3|82496.3|82548.1|82498.1|82549.9|82499.9|82545.3|82495.3|41
1621276320000|2021-05-17 18:32:00|82547.9|82497.9|82547.7|82497.7|82548.5|82498.5|82546.4|82496.4|22
1621276330000|2021-05-17 18:32:10|82547.4|82497.4|82547.6|82497.6|82549.2|82510.7|82534.4|82496.4|22
1621276340000|2021-05-17 18:32:20|82547.7|82497.7|82534.9|82509.9|82548.5|82510|82534.3|82496.8|18
1621276350000|2021-05-17 18:32:30|82535|82510|82551.9|82501.9|82552.6|82515.3|82534|82500.9|27
1621276360000|2021-05-17 18:32:40|82551.8|82501.8|82550.9|82500.9|82553.3|82503.3|82549.7|82499.7|24
1621276370000|2021-05-17 18:32:50|82551|82501|82552.4|82502.4|82552.4|82502.4|82550.8|82500.8|19
1621276380000|2021-05-17 18:33:00|82553.3|82503.3|82552.7|82502.7|82553.3|82503.3|82552.5|82502.5|15
1621276390000|2021-05-17 18:33:10|82552.8|82502.8|82551.1|82501.1|82553.2|82503.2|82551.1|82501.1|17
1621276400000|2021-05-17 18:33:20|82551.4|82501.4|82552.9|82502.9|82553.1|82503.1|82551.4|82501.4|11
1621276410000|2021-05-17 18:33:30|82553.2|82503.2|82551.4|82501.4|82553.5|82503.5|82551.4|82501.4|19
1621276420000|2021-05-17 18:33:40|82551.3|82501.3|82551.9|82501.9|82553.6|82503.6|82550.9|82500.9|13
1621276430000|2021-05-17 18:33:50|82552.5|82502.5|82557.1|82507.1|82557.1|82507.1|82552.5|82502.5|55
1621276440000|2021-05-17 18:34:00|82556.1|82506.1|82556.3|82506.3|82557.4|82507.4|82555.1|82505.1|31
1621276450000|2021-05-17 18:34:10|82555|82505|82542.7|82517.7|82557.6|82520.6|82541.7|82503.9|44
1621276460000|2021-05-17 18:34:20|82542.6|82517.6|82541.5|82516.5|82558|82519.7|82541.1|82505.3|40
1621276470000|2021-05-17 18:34:30|82540.5|82515.5|82538.9|82513.9|82556.8|82518.7|82538.9|82501.2|37
1621276480000|2021-05-17 18:34:40|82538.4|82513.4|82553.4|82503.4|82554|82516.1|82536.3|82501.8|34
1621276490000|2021-05-17 18:34:50|82553.1|82503.1|82551.5|82501.5|82554.2|82504.2|82546.9|82496.9|27
1621276500000|2021-05-17 18:35:00|82550.8|82500.8|82546.2|82496.2|82551.7|82514|82534.6|82496.2|32
1621276510000|2021-05-17 18:35:10|82545.8|82495.8|82532.3|82507.3|82548.5|82507.3|82530.6|82491.2|35
1621276520000|2021-05-17 18:35:20|82531.9|82506.9|82533.1|82508.1|82533.7|82508.7|82531.9|82506.9|25
1621276530000|2021-05-17 18:35:30|82533.7|82508.7|82544.9|82494.9|82548.7|82510.6|82533.7|82494|30
1621276540000|2021-05-17 18:35:40|82545.4|82495.4|82546.7|82496.7|82547.6|82497.6|82545|82495|26
1621276550000|2021-05-17 18:35:50|82546.8|82496.8|82541.5|82491.5|82547.1|82497.1|82531.9|82481.9|37
1621276560000|2021-05-17 18:36:00|82541.9|82491.9|82542.2|82492.2|82542.7|82492.7|82540.9|82490.9|23
1621276570000|2021-05-17 18:36:10|82542.5|82492.5|82543|82493|82543.1|82493.1|82542.1|82492.1|20
1621276580000|2021-05-17 18:36:20|82542.3|82492.3|82542.4|82492.4|82543|82493|82541.4|82491.4|20
1621276590000|2021-05-17 18:36:30|82542.8|82492.8|82528.4|82503.4|82545.7|82504.8|82528|82491.6|29
1621276600000|2021-05-17 18:36:40|82529.1|82504.1|82543.3|82493.3|82545.5|82504.7|82527.8|82491.8|31
1621276610000|2021-05-17 18:36:50|82542.3|82492.3|82541|82491|82543.1|82493.1|82539.2|82489.2|34
1621276620000|2021-05-17 18:37:00|82539.9|82489.9|82543.2|82493.2|82543.2|82506.2|82524.7|82489.9|35
1621276630000|2021-05-17 18:37:10|82543.3|82493.3|82543.5|82493.5|82545.3|82495.3|82542.7|82492.7|37
1621276640000|2021-05-17 18:37:20|82544.6|82494.6|82546.6|82496.6|82546.6|82496.6|82543.8|82493.8|33
1621276650000|2021-05-17 18:37:30|82545.3|82495.3|82545.5|82495.5|82546.2|82496.2|82544.9|82494.9|24
1621276660000|2021-05-17 18:37:40|82545.6|82495.6|82545.3|82495.3|82545.9|82495.9|82545|82495|11
1621276670000|2021-05-17 18:37:50|82545.8|82495.8|82545.3|82495.3|82545.9|82495.9|82544|82494|17
1621276680000|2021-05-17 18:38:00|82545.5|82495.5|82547.1|82497.1|82547.1|82497.1|82545.3|82495.3|19
1621276690000|2021-05-17 18:38:10|82547.2|82497.2|82547.4|82497.4|82548.1|82498.1|82544.3|82494.3|27
1621276700000|2021-05-17 18:38:20|82547.6|82497.6|82547.8|82497.8|82549|82499|82546.7|82496.7|25
1621276710000|2021-05-17 18:38:30|82548|82498|82547.1|82497.1|82550.5|82500.5|82547.1|82497.1|27
1621276720000|2021-05-17 18:38:40|82548.1|82498.1|82548.6|82498.6|82549.3|82499.3|82547.3|82497.3|21
1621276730000|2021-05-17 18:38:50|82548.8|82498.8|82548.7|82498.7|82549.2|82499.2|82547.8|82497.8|20
1621276740000|2021-05-17 18:39:00|82549|82499|82553.9|82503.9|82554.3|82504.3|82549|82499|32
1621276750000|2021-05-17 18:39:10|82554.1|82504.1|82556.1|82506.1|82556.5|82506.5|82553.2|82503.2|20
1621276760000|2021-05-17 18:39:20|82555.3|82505.3|82557.4|82507.4|82557.6|82507.6|82555.2|82505.2|18
1621276770000|2021-05-17 18:39:30|82557.7|82507.7|82555.6|82505.6|82557.7|82507.7|82555.5|82505.5|20
1621276780000|2021-05-17 18:39:40|82555.7|82505.7|82556.6|82506.6|82556.9|82506.9|82555.4|82505.4|13
1621276790000|2021-05-17 18:39:50|82556.5|82506.5|82561.4|82511.4|82561.9|82521.2|82545.8|82506.5|30
1621276800000|2021-05-17 18:40:00|82562.7|82512.7|82562|82512|82563.6|82513.6|82561.8|82511.8|32
1621276810000|2021-05-17 18:40:10|82561|82511|82561.9|82511.9|82562.9|82512.9|82560.6|82510.6|11
1621276820000|2021-05-17 18:40:20|82561.8|82511.8|82562|82512|82562.3|82512.3|82561.7|82511.7|32
1621276830000|2021-05-17 18:40:30|82562.9|82512.9|82564.6|82514.6|82565.2|82515.2|82562.2|82512.2|34
1621276840000|2021-05-17 18:40:40|82564.4|82514.4|82565.2|82515.2|82566.5|82516.5|82564.4|82514.4|15
1621276850000|2021-05-17 18:40:50|82565|82515|82564|82514|82565|82515|82564|82514|11
1621276860000|2021-05-17 18:41:00|82563.6|82513.6|82559.2|82509.2|82563.6|82513.6|82557.9|82507.9|31
1621276870000|2021-05-17 18:41:10|82558.6|82508.6|82558.3|82508.3|82559.9|82509.9|82558|82508|13
1621276880000|2021-05-17 18:41:20|82558.4|82508.4|82562.1|82512.1|82562.3|82512.3|82558.4|82508.4|12
1621276890000|2021-05-17 18:41:30|82561.9|82511.9|82551.1|82526.1|82562.8|82526.1|82548.2|82511.3|17
1621276900000|2021-05-17 18:41:40|82551.3|82526.3|82565.6|82515.6|82566.9|82528.3|82551.2|82514.6|20
1621276910000|2021-05-17 18:41:50|82566|82516|82564.1|82514.1|82566.3|82516.3|82564|82514|16
1621276920000|2021-05-17 18:42:00|82564.7|82514.7|82565.9|82515.9|82566.8|82516.8|82563.3|82513.3|34
1621276930000|2021-05-17 18:42:10|82564.1|82514.1|82563.2|82513.2|82565.9|82515.9|82562.9|82512.9|31
1621276940000|2021-05-17 18:42:20|82563.1|82513.1|82560.4|82510.4|82563.4|82513.4|82560.2|82510.2|34
1621276950000|2021-05-17 18:42:30|82560.3|82510.3|82563.3|82513.3|82563.3|82513.3|82560|82510|24
1621276960000|2021-05-17 18:42:40|82562.6|82512.6|82563.2|82513.2|82563.3|82513.3|82561.3|82511.3|21
1621276970000|2021-05-17 18:42:50|82562.5|82512.5|82564.8|82514.8|82565.1|82515.1|82562.3|82512.3|27
1621276980000|2021-05-17 18:43:00|82565.3|82515.3|82562.5|82512.5|82565.4|82515.4|82562.5|82512.5|25
1621276990000|2021-05-17 18:43:10|82562.7|82512.7|82562.3|82512.3|82564.4|82514.4|82562.3|82512.3|15
1621277000000|2021-05-17 18:43:20|82563.2|82513.2|82562.5|82512.5|82563.9|82513.9|82561.8|82511.8|13
1621277010000|2021-05-17 18:43:30|82562.4|82512.4|82562.4|82512.4|82563.1|82513.1|82561.5|82511.5|22
1621277020000|2021-05-17 18:43:40|82562.9|82512.9|82550.7|82525.7|82563.1|82526|82550.5|82511.4|14
1621277030000|2021-05-17 18:43:50|82565|82515|82564.6|82514.6|82566.2|82516.2|82564.3|82514.3|22
1621277040000|2021-05-17 18:44:00|82565.3|82515.3|82564|82514|82565.3|82524.8|82548.3|82512.3|27
1621277050000|2021-05-17 18:44:10|82563.6|82513.6|82561.5|82511.5|82564.4|82514.4|82561.3|82511.3|32
1621277060000|2021-05-17 18:44:20|82561.4|82511.4|82561.4|82511.4|82561.9|82511.9|82560.6|82510.6|21
1621277070000|2021-05-17 18:44:30|82561.3|82511.3|82560|82510|82562.1|82512.1|82557.5|82507.5|20
1621277080000|2021-05-17 18:44:40|82560.5|82510.5|82561.4|82511.4|82563.9|82524.8|82547.6|82508.3|32
1621277090000|2021-05-17 18:44:50|82561.7|82511.7|82558.7|82508.7|82561.7|82511.7|82558.5|82508.5|19
1621277100000|2021-05-17 18:45:00|82558.6|82508.6|82558.7|82508.7|82558.7|82508.7|82555.7|82505.7|25
1621277110000|2021-05-17 18:45:10|82558.5|82508.5|82559.2|82509.2|82559.2|82509.2|82557.7|82507.7|17
1621277120000|2021-05-17 18:45:20|82559.1|82509.1|82562.5|82512.5|82563.6|82513.6|82558.8|82508.8|23
1621277130000|2021-05-17 18:45:30|82562.2|82512.2|82562.4|82512.4|82562.7|82512.7|82561.2|82511.2|18
1621277140000|2021-05-17 18:45:40|82562.2|82512.2|82562.2|82512.2|82564.2|82514.2|82561.3|82511.3|21
1621277150000|2021-05-17 18:45:50|82562.3|82512.3|82561.4|82511.4|82562.3|82512.3|82561.4|82511.4|7
1621277160000|2021-05-17 18:46:00|82561.6|82511.6|82560.6|82510.6|82563.8|82513.8|82559.8|82509.8|20
1621277170000|2021-05-17 18:46:10|82560.5|82510.5|82558.3|82508.3|82560.5|82510.5|82557.2|82507.2|26
1621277180000|2021-05-17 18:46:20|82558.2|82508.2|82557.4|82507.4|82558.2|82508.2|82555.7|82505.7|21
1621277190000|2021-05-17 18:46:30|82557.6|82507.6|82554.9|82504.9|82557.6|82507.6|82554.3|82504.3|23
1621277200000|2021-05-17 18:46:40|82554.8|82504.8|82557.5|82507.5|82558.3|82508.3|82554.7|82504.7|22
1621277210000|2021-05-17 18:46:50|82558|82508|82559.9|82509.9|82561.5|82511.5|82558|82508|26
1621277220000|2021-05-17 18:47:00|82560.1|82510.1|82575.8|82525.8|82586.9|82536.9|82559.9|82509.9|39
1621277230000|2021-05-17 18:47:10|82576|82526|82577.3|82527.3|82578.9|82528.9|82575.4|82525.4|30
1621277240000|2021-05-17 18:47:20|82577.2|82527.2|82576.5|82526.5|82580|82530|82575.2|82525.2|34
1621277250000|2021-05-17 18:47:30|82576.4|82526.4|82575.5|82525.5|82576.7|82526.7|82575|82525|19
1621277260000|2021-05-17 18:47:40|82575.9|82525.9|82574.6|82524.6|82576|82526|82574.6|82524.6|21
1621277270000|2021-05-17 18:47:50|82575|82525|82575.5|82525.5|82576.7|82526.7|82574.7|82524.7|32
1621277280000|2021-05-17 18:48:00|82575.2|82525.2|82576.4|82526.4|82576.6|82526.6|82574.3|82524.3|29
1621277290000|2021-05-17 18:48:10|82576.5|82526.5|82576.8|82526.8|82577.2|82527.2|82576.1|82526.1|18
1621277300000|2021-05-17 18:48:20|82576.6|82526.6|82577.4|82527.4|82577.9|82527.9|82575.6|82525.6|29
1621277310000|2021-05-17 18:48:30|82577.5|82527.5|82576.8|82526.8|82577.5|82527.5|82576.7|82526.7|9
1621277320000|2021-05-17 18:48:40|82576.7|82526.7|82578.5|82528.5|82579.7|82529.7|82575.4|82525.4|21
1621277330000|2021-05-17 18:48:50|82577.4|82527.4|82575|82525|82580.8|82530.8|82573.1|82523.1|40
1621277340000|2021-05-17 18:49:00|82574.5|82524.5|82576.6|82526.6|82577.3|82527.3|82573.4|82523.4|42
1621277350000|2021-05-17 18:49:10|82576.9|82526.9|82575.8|82525.8|82577.3|82527.3|82574.7|82524.7|34
1621277360000|2021-05-17 18:49:20|82575.6|82525.6|82574.8|82524.8|82576.5|82526.5|82574.5|82524.5|22
1621277370000|2021-05-17 18:49:30|82574.4|82524.4|82572.2|82522.2|82574.7|82524.7|82572.2|82522.2|21
1621277380000|2021-05-17 18:49:40|82572.5|82522.5|82572.7|82522.7|82573.8|82523.8|82572.5|82522.5|16
1621277390000|2021-05-17 18:49:50|82573|82523|82573.4|82523.4|82574.3|82524.3|82572.8|82522.8|17
1621277400000|2021-05-17 18:50:00|82573.2|82523.2|82571|82521|82574.9|82524.9|82569.9|82519.9|34
1621277410000|2021-05-17 18:50:10|82570.9|82520.9|82569.7|82519.7|82572.1|82522.1|82569.2|82519.2|25
1621277420000|2021-05-17 18:50:20|82569.6|82519.6|82570|82520|82570.4|82520.4|82568.8|82518.8|27
1621277430000|2021-05-17 18:50:30|82570.1|82520.1|82568.7|82518.7|82570.3|82520.3|82568.2|82518.2|23
1621277440000|2021-05-17 18:50:40|82568.5|82518.5|82566.5|82516.5|82570.3|82520.3|82566.5|82516.5|17
1621277450000|2021-05-17 18:50:50|82568.5|82518.5|82567.9|82517.9|82569.9|82519.9|82567|82517|21
1621277460000|2021-05-17 18:51:00|82567.7|82517.7|82560.6|82510.6|82567.9|82517.9|82558.9|82508.9|54
1621277470000|2021-05-17 18:51:10|82561|82511|82552.3|82502.3|82561|82511|82552.3|82502.3|43
1621277480000|2021-05-17 18:51:20|82552.8|82502.8|82544.8|82494.8|82554.4|82504.4|82544.6|82494.6|45
1621277490000|2021-05-17 18:51:30|82546.1|82496.1|82543.5|82493.5|82546.8|82496.8|82543.5|82493.5|36
1621277500000|2021-05-17 18:51:40|82543.3|82493.3|82537.7|82487.7|82544.3|82494.3|82536.3|82486.3|51
1621277510000|2021-05-17 18:51:50|82537.6|82487.6|82532.4|82482.4|82539.1|82489.1|82532.4|82482.4|46
1621277520000|2021-05-17 18:52:00|82532.5|82482.5|82531.8|82481.8|82535.4|82485.4|82529.5|82479.5|41
1621277530000|2021-05-17 18:52:10|82531|82481|82530.7|82480.7|82532.9|82482.9|82529.7|82479.7|27
1621277540000|2021-05-17 18:52:20|82532.6|82482.6|82532.9|82482.9|82534.3|82484.3|82531.5|82481.5|35
1621277550000|2021-05-17 18:52:30|82533.4|82483.4|82536.3|82486.3|82536.6|82486.6|82533.1|82483.1|41
1621277560000|2021-05-17 18:52:40|82536|82486|82533.8|82483.8|82536|82486|82533|82483|29
1621277570000|2021-05-17 18:52:50|82533.6|82483.6|82533.6|82483.6|82534.9|82484.9|82531.5|82481.5|43
1621277580000|2021-05-17 18:53:00|82534|82484|82532.4|82482.4|82534.4|82484.4|82532.1|82482.1|19
1621277590000|2021-05-17 18:53:10|82532.2|82482.2|82532.4|82482.4|82532.4|82482.4|82530.6|82480.6|20
1621277600000|2021-05-17 18:53:20|82532|82482|82532.8|82482.8|82533|82483|82530.6|82480.6|26
1621277610000|2021-05-17 18:53:30|82533.1|82483.1|82534.2|82484.2|82534.9|82484.9|82532.6|82482.6|12
1621277620000|2021-05-17 18:53:40|82533.9|82483.9|82531.9|82481.9|82533.9|82483.9|82530|82480|23
1621277630000|2021-05-17 18:53:50|82531.6|82481.6|82531.2|82481.2|82532.1|82482.1|82529.6|82479.6|20
1621277640000|2021-05-17 18:54:00|82530.8|82480.8|82531.4|82481.4|82531.4|82481.4|82530.6|82480.6|12
1621277650000|2021-05-17 18:54:10|82531.7|82481.7|82530.4|82480.4|82533.4|82483.4|82530.4|82480.4|19
1621277660000|2021-05-17 18:54:20|82530.5|82480.5|82530.3|82480.3|82531.7|82481.7|82527.9|82477.9|25
1621277670000|2021-05-17 18:54:30|82530.1|82480.1|82529.4|82479.4|82531|82481|82528.9|82478.9|11
1621277680000|2021-05-17 18:54:40|82530.5|82480.5|82528.9|82478.9|82530.5|82480.5|82528.5|82478.5|16
1621277690000|2021-05-17 18:54:50|82529.7|82479.7|82527.3|82477.3|82531.3|82481.3|82526.8|82476.8|19
1621277700000|2021-05-17 18:55:00|82527.4|82477.4|82528.3|82478.3|82530.4|82480.4|82527.4|82477.4|19
1621277710000|2021-05-17 18:55:10|82528.8|82478.8|82534.1|82484.1|82535.4|82485.4|82528.7|82478.7|36
1621277720000|2021-05-17 18:55:20|82533.6|82483.6|82537.6|82487.6|82538.3|82488.3|82533.4|82483.4|31
1621277730000|2021-05-17 18:55:30|82536.8|82486.8|82536.1|82486.1|82539|82489|82536|82486|31
1621277740000|2021-05-17 18:55:40|82536|82486|82537.7|82487.7|82538.3|82488.3|82536|82486|21
1621277750000|2021-05-17 18:55:50|82537.9|82487.9|82537.2|82487.2|82538.7|82488.7|82537.2|82487.2|28
1621277760000|2021-05-17 18:56:00|82537.5|82487.5|82539|82489|82539|82489|82537.2|82487.2|18
1621277770000|2021-05-17 18:56:10|82539.4|82489.4|82541|82491|82542.5|82492.5|82539.4|82489.4|42
1621277780000|2021-05-17 18:56:20|82540.7|82490.7|82536.6|82486.6|82541.1|82491.1|82534.8|82484.8|30
1621277790000|2021-05-17 18:56:30|82537|82487|82544.4|82494.4|82544.5|82494.5|82537|82487|48
1621277800000|2021-05-17 18:56:40|82544.7|82494.7|82545.3|82495.3|82545.7|82495.7|82542.3|82492.3|30
1621277810000|2021-05-17 18:56:50|82545.7|82495.7|82544.7|82494.7|82546.1|82496.1|82544.5|82494.5|17
1621277820000|2021-05-17 18:57:00|82544.6|82494.6|82546.6|82496.6|82546.6|82496.6|82544.5|82494.5|17
1621277830000|2021-05-17 18:57:10|82546.7|82496.7|82546.3|82496.3|82547.8|82497.8|82546|82496|26
1621277840000|2021-05-17 18:57:20|82546.5|82496.5|82547.8|82497.8|82547.8|82497.8|82546.3|82496.3|20
1621277850000|2021-05-17 18:57:30|82547.7|82497.7|82547.2|82497.2|82547.7|82497.7|82546.5|82496.5|15
1621277860000|2021-05-17 18:57:40|82547.1|82497.1|82543.7|82493.7|82547.1|82497.1|82542.8|82492.8|29
1621277870000|2021-05-17 18:57:50|82543.6|82493.6|82545|82495|82546.7|82496.7|82542.9|82492.9|19
1621277880000|2021-05-17 18:58:00|82545.1|82495.1|82543.9|82493.9|82545.4|82495.4|82542.5|82492.5|24
1621277890000|2021-05-17 18:58:10|82544.1|82494.1|82543.4|82493.4|82544.1|82494.1|82542|82492|16
1621277900000|2021-05-17 18:58:20|82543.7|82493.7|82546.7|82496.7|82549.5|82499.5|82543.2|82493.2|20
1621277910000|2021-05-17 18:58:30|82546.1|82496.1|82546.6|82496.6|82549.8|82499.8|82544.8|82494.8|38
1621277920000|2021-05-17 18:58:40|82546.4|82496.4|82545|82495|82546.8|82496.8|82543.3|82493.3|19
1621277930000|2021-05-17 18:58:50|82545.2|82495.2|82531.5|82506.5|82549.2|82511.9|82531.5|82493|35
1621277940000|2021-05-17 18:59:00|82532.9|82507.9|82539.9|82489.9|82549.8|82511.7|82531.5|82487.2|31
1621277950000|2021-05-17 18:59:10|82540.1|82490.1|82546.8|82496.8|82547.7|82497.7|82539.2|82489.2|48
1621277960000|2021-05-17 18:59:20|82546.9|82496.9|82544.6|82494.6|82546.9|82496.9|82544.2|82494.2|32
1621277970000|2021-05-17 18:59:30|82544.4|82494.4|82544.6|82494.6|82545.7|82495.7|82543.1|82493.1|39
1621277980000|2021-05-17 18:59:40|82544.9|82494.9|82543.8|82493.8|82545.7|82495.7|82542.4|82492.4|57
1621277990000|2021-05-17 18:59:50|82542.9|82492.9|82534.8|82509.8|82548.1|82511.5|82534.3|82492.2|61
1621278000000|2021-05-17 19:00:00|82534.7|82509.7|82554.4|82504.4|82554.6|82515.3|82534|82502.3|42
1621278010000|2021-05-17 19:00:10|82546.1|82496.1|82546.6|82496.6|82551.6|82514.5|82536.1|82495|57
1621278020000|2021-05-17 19:00:20|82546.8|82496.8|82533.1|82508.1|82548|82508.1|82533.1|82495.2|38
1621278030000|2021-05-17 19:00:30|82533.7|82508.7|82546.3|82496.3|82549|82511.7|82530.9|82492.8|50
1621278040000|2021-05-17 19:00:40|82546|82496|82539.9|82489.9|82546|82496|82538.3|82488.3|44
1621278050000|2021-05-17 19:00:50|82539.7|82489.7|82539.6|82489.6|82540.8|82490.8|82538.6|82488.6|34
1621278060000|2021-05-17 19:01:00|82539.8|82489.8|82538.7|82488.7|82540.5|82490.5|82536.3|82486.3|31
1621278070000|2021-05-17 19:01:10|82538.6|82488.6|82540.7|82490.7|82540.8|82490.8|82538.4|82488.4|21
1621278080000|2021-05-17 19:01:20|82540.8|82490.8|82537.7|82487.7|82541|82491|82537|82487|34
1621278090000|2021-05-17 19:01:30|82537|82487|82538.8|82488.8|82538.8|82488.8|82536.6|82486.6|10
1621278100000|2021-05-17 19:01:40|82538.5|82488.5|82537.8|82487.8|82538.6|82488.6|82535.9|82485.9|23
1621278110000|2021-05-17 19:01:50|82538.2|82488.2|82538.1|82488.1|82538.8|82488.8|82536.6|82486.6|30
1621278120000|2021-05-17 19:02:00|82538.6|82488.6|82537.7|82487.7|82539.5|82489.5|82536.6|82486.6|38
1621278130000|2021-05-17 19:02:10|82537.5|82487.5|82535.5|82485.5|82538|82488|82535.5|82485.5|29
1621278140000|2021-05-17 19:02:20|82535.9|82485.9|82537.2|82487.2|82537.5|82487.5|82535.6|82485.6|34
1621278150000|2021-05-17 19:02:30|82537.1|82487.1|82537.3|82487.3|82538|82488|82535.7|82485.7|42
1621278160000|2021-05-17 19:02:40|82536.4|82486.4|82537.2|82487.2|82537.8|82487.8|82536.3|82486.3|38
1621278170000|2021-05-17 19:02:50|82537.4|82487.4|82540.8|82490.8|82540.8|82490.8|82537.1|82487.1|41
1621278180000|2021-05-17 19:03:00|82540.6|82490.6|82540.5|82490.5|82541.5|82491.5|82539.9|82489.9|23
1621278190000|2021-05-17 19:03:10|82540.7|82490.7|82540.7|82490.7|82541.3|82491.3|82539.2|82489.2|18
1621278200000|2021-05-17 19:03:20|82541.1|82491.1|82542.2|82492.2|82542.6|82492.6|82540.4|82490.4|18
1621278210000|2021-05-17 19:03:30|82542.1|82492.1|82540.9|82490.9|82542.5|82492.5|82539.7|82489.7|31
1621278220000|2021-05-17 19:03:40|82539.7|82489.7|82541.7|82491.7|82543.2|82493.2|82539.7|82489.7|28
1621278230000|2021-05-17 19:03:50|82541.9|82491.9|82541.3|82491.3|82541.9|82491.9|82539|82489|32
1621278240000|2021-05-17 19:04:00|82541.1|82491.1|82544.3|82494.3|82545|82495|82541.1|82491.1|21
1621278250000|2021-05-17 19:04:10|82544.5|82494.5|82544.7|82494.7|82545.8|82495.8|82543.8|82493.8|30
1621278260000|2021-05-17 19:04:20|82544.6|82494.6|82544.7|82494.7|82545.1|82495.1|82543.8|82493.8|20
1621278270000|2021-05-17 19:04:30|82545|82495|82544.7|82494.7|82545.5|82495.5|82543.5|82493.5|28
1621278280000|2021-05-17 19:04:40|82544.3|82494.3|82543.4|82493.4|82545|82495|82541.5|82491.5|18
1621278290000|2021-05-17 19:04:50|82542.6|82492.6|82546|82496|82547|82497|82542|82492|24
1621278300000|2021-05-17 19:05:00|82545.6|82495.6|82545|82495|82545.9|82495.9|82543.4|82493.4|18
1621278310000|2021-05-17 19:05:10|82544.8|82494.8|82545.5|82495.5|82547.3|82497.3|82544.7|82494.7|21
1621278320000|2021-05-17 19:05:20|82545.3|82495.3|82545.2|82495.2|82545.5|82495.5|82544.6|82494.6|23
1621278330000|2021-05-17 19:05:30|82544.9|82494.9|82535.9|82485.9|82545|82495|82535.1|82485.1|50
1621278340000|2021-05-17 19:05:40|82535.8|82485.8|82535.7|82485.7|82536|82486|82535.3|82485.3|23
1621278350000|2021-05-17 19:05:50|82537.9|82487.9|82535.9|82485.9|82537.9|82487.9|82534.9|82484.9|22
1621278360000|2021-05-17 19:06:00|82535.2|82485.2|82536.2|82486.2|82536.5|82486.5|82533.8|82483.8|42
1621278370000|2021-05-17 19:06:10|82535.3|82485.3|82532.2|82482.2|82536.1|82486.1|82529.3|82479.3|36
1621278380000|2021-05-17 19:06:20|82531.5|82481.5|82529.9|82479.9|82531.8|82481.8|82529.8|82479.8|19
1621278390000|2021-05-17 19:06:30|82530.1|82480.1|82531|82481|82531.2|82481.2|82529.8|82479.8|19
1621278400000|2021-05-17 19:06:40|82530.3|82480.3|82531|82481|82532.5|82482.5|82530.2|82480.2|18
1621278410000|2021-05-17 19:06:50|82531.2|82481.2|82531.3|82481.3|82531.8|82481.8|82530.8|82480.8|17
1621278420000|2021-05-17 19:07:00|82531.2|82481.2|82528.8|82478.8|82532.5|82482.5|82528.6|82478.6|20
1621278430000|2021-05-17 19:07:10|82529.1|82479.1|82529.2|82479.2|82530.4|82480.4|82528.1|82478.1|25
1621278440000|2021-05-17 19:07:20|82528.8|82478.8|82531.1|82481.1|82532.5|82482.5|82528.3|82478.3|27
1621278450000|2021-05-17 19:07:30|82531.4|82481.4|82532.5|82482.5|82533.5|82483.5|82531.4|82481.4|18
1621278460000|2021-05-17 19:07:40|82532.6|82482.6|82533.7|82483.7|82534.6|82484.6|82531.7|82481.7|16
1621278470000|2021-05-17 19:07:50|82534.3|82484.3|82535.4|82485.4|82536.6|82486.6|82534.3|82484.3|18
1621278480000|2021-05-17 19:08:00|82535.3|82485.3|82534.9|82484.9|82535.5|82485.5|82534.9|82484.9|18
1621278490000|2021-05-17 19:08:10|82535.2|82485.2|82536.7|82486.7|82536.7|82486.7|82534.5|82484.5|22
1621278500000|2021-05-17 19:08:20|82537.1|82487.1|82535.9|82485.9|82537.2|82487.2|82535.2|82485.2|22
1621278510000|2021-05-17 19:08:30|82535.8|82485.8|82537.3|82487.3|82537.3|82487.3|82535|82485|23
1621278520000|2021-05-17 19:08:40|82537.1|82487.1|82536.1|82486.1|82537.2|82487.2|82536|82486|21
1621278530000|2021-05-17 19:08:50|82536.4|82486.4|82534.1|82484.1|82536.4|82500|82522.2|82482.3|23
1621278540000|2021-05-17 19:09:00|82534.3|82484.3|82531|82481|82535.1|82485.1|82528.9|82478.9|42
1621278550000|2021-05-17 19:09:10|82531.1|82481.1|82532.5|82482.5|82532.5|82482.5|82530.5|82480.5|14
1621278560000|2021-05-17 19:09:20|82531.3|82481.3|82529.6|82479.6|82533.1|82483.1|82528.7|82478.7|36
1621278570000|2021-05-17 19:09:30|82529.2|82479.2|82528.8|82478.8|82530.4|82480.4|82528.1|82478.1|24
1621278580000|2021-05-17 19:09:40|82529|82479|82529.6|82479.6|82530.6|82480.6|82528.7|82478.7|20
1621278590000|2021-05-17 19:09:50|82529.4|82479.4|82532.2|82482.2|82533|82483|82527.9|82477.9|24
1621278600000|2021-05-17 19:10:00|82532|82482|82527.7|82477.7|82532.6|82482.6|82527.4|82477.4|42
1621278610000|2021-05-17 19:10:10|82527.8|82477.8|82531.5|82481.5|82532.1|82482.1|82527.4|82477.4|33
1621278620000|2021-05-17 19:10:20|82531.6|82481.6|82533|82483|82533.8|82483.8|82531.6|82481.6|26
1621278630000|2021-05-17 19:10:30|82532.8|82482.8|82532.7|82482.7|82533.4|82483.4|82532.6|82482.6|13
1621278640000|2021-05-17 19:10:40|82532.6|82482.6|82530.7|82480.7|82532.6|82482.6|82530|82480|22
1621278650000|2021-05-17 19:10:50|82530.6|82480.6|82530.4|82480.4|82531|82481|82527.6|82477.6|21
1621278660000|2021-05-17 19:11:00|82530|82480|82527.1|82477.1|82530|82480|82524.8|82474.8|29
1621278670000|2021-05-17 19:11:10|82526.2|82476.2|82524.8|82474.8|82527.3|82477.3|82520.8|82470.8|31
1621278680000|2021-05-17 19:11:20|82525.4|82475.4|82523.5|82473.5|82525.8|82475.8|82523.1|82473.1|46
1621278690000|2021-05-17 19:11:30|82523.8|82473.8|82523.7|82473.7|82527.8|82477.8|82521.9|82471.9|69
1621278700000|2021-05-17 19:11:40|82522.5|82472.5|82526.6|82476.6|82527.8|82477.8|82522.4|82472.4|36
1621278710000|2021-05-17 19:11:50|82526.5|82476.5|82527.7|82477.7|82528.1|82478.1|82524|82474|26
1621278720000|2021-05-17 19:12:00|82527.8|82477.8|82527.6|82477.6|82528.3|82478.3|82527.3|82477.3|14
1621278730000|2021-05-17 19:12:10|82527.5|82477.5|82527.1|82477.1|82527.8|82477.8|82526.1|82476.1|17
1621278740000|2021-05-17 19:12:20|82526.9|82476.9|82528.2|82478.2|82529.5|82479.5|82526.7|82476.7|19
1621278750000|2021-05-17 19:12:30|82528.1|82478.1|82527.7|82477.7|82528.6|82478.6|82525.8|82475.8|24
1621278760000|2021-05-17 19:12:40|82527.9|82477.9|82528|82478|82528.2|82478.2|82526.7|82476.7|14
1621278770000|2021-05-17 19:12:50|82527.7|82477.7|82529.1|82479.1|82530.2|82480.2|82526.2|82476.2|33
1621278780000|2021-05-17 19:13:00|82529.5|82479.5|82528.8|82478.8|82531.1|82481.1|82528.5|82478.5|30
1621278790000|2021-05-17 19:13:10|82528.7|82478.7|82530.2|82480.2|82530.2|82480.2|82528|82478|31
1621278800000|2021-05-17 19:13:20|82530.1|82480.1|82528.7|82478.7|82530.2|82480.2|82528.4|82478.4|21
1621278810000|2021-05-17 19:13:30|82529.5|82479.5|82529.3|82479.3|82530.6|82480.6|82529.3|82479.3|18
1621278820000|2021-05-17 19:13:40|82529.4|82479.4|82528.9|82478.9|82529.5|82479.5|82526.7|82476.7|33
1621278830000|2021-05-17 19:13:50|82529.6|82479.6|82529.5|82479.5|82529.6|82479.6|82527.4|82477.4|32
1621278840000|2021-05-17 19:14:00|82529.7|82479.7|82530.5|82480.5|82531|82481|82527.8|82477.8|27
1621278850000|2021-05-17 19:14:10|82530.2|82480.2|82530.9|82480.9|82530.9|82480.9|82528.6|82478.6|22
1621278860000|2021-05-17 19:14:20|82531.2|82481.2|82529|82479|82531.2|82481.2|82516.5|82466.5|40
1621278870000|2021-05-17 19:14:30|82528.2|82478.2|82525.1|82475.1|82528.2|82478.2|82524.6|82474.6|16
1621278880000|2021-05-17 19:14:40|82526.6|82476.6|82528.2|82478.2|82528.7|82478.7|82525.2|82475.2|22
1621278890000|2021-05-17 19:14:50|82527.8|82477.8|82529.1|82479.1|82529.1|82479.1|82527.1|82477.1|17
1621278900000|2021-05-17 19:15:00|82528.3|82478.3|82530.4|82480.4|82530.5|82480.5|82527.1|82477.1|31
1621278910000|2021-05-17 19:15:10|82530.2|82480.2|82528.9|82478.9|82530.9|82480.9|82528.1|82478.1|31
1621278920000|2021-05-17 19:15:20|82528.7|82478.7|82527.5|82477.5|82529.3|82479.3|82527.3|82477.3|34
1621278930000|2021-05-17 19:15:30|82527.6|82477.6|82535|82485|82535|82485|82527.4|82477.4|42
1621278940000|2021-05-17 19:15:40|82534.8|82484.8|82536.4|82486.4|82537.3|82487.3|82533.6|82483.6|41
1621278950000|2021-05-17 19:15:50|82536.3|82486.3|82543|82493|82543.4|82493.4|82536.3|82486.3|47
1621278960000|2021-05-17 19:16:00|82543.7|82493.7|82538.2|82488.2|82543.7|82493.7|82537.5|82487.5|46
1621278970000|2021-05-17 19:16:10|82538.9|82488.9|82539.8|82489.8|82542.6|82492.6|82538.1|82488.1|26
1621278980000|2021-05-17 19:16:20|82539.7|82489.7|82538.2|82488.2|82540.2|82490.2|82538|82488|24
1621278990000|2021-05-17 19:16:30|82538.1|82488.1|82538.7|82488.7|82539.8|82489.8|82538.1|82488.1|16
1621279000000|2021-05-17 19:16:40|82538.5|82488.5|82538.3|82488.3|82540.6|82490.6|82538.2|82488.2|11
1621279010000|2021-05-17 19:16:50|82538.1|82488.1|82541.7|82491.7|82542.5|82492.5|82536.6|82486.6|15
1621279020000|2021-05-17 19:17:00|82543.1|82493.1|82544.9|82494.9|82546.8|82496.8|82541.7|82491.7|34
1621279030000|2021-05-17 19:17:10|82546.4|82496.4|82542.2|82492.2|82547.3|82497.3|82541.3|82491.3|25
1621279040000|2021-05-17 19:17:20|82541.9|82491.9|82542.2|82492.2|82543|82493|82540.7|82490.7|14
1621279050000|2021-05-17 19:17:30|82541.4|82491.4|82542.7|82492.7|82543.9|82493.9|82540.7|82490.7|15
1621279060000|2021-05-17 19:17:40|82542.5|82492.5|82540.9|82490.9|82543.2|82493.2|82539.2|82489.2|15
1621279070000|2021-05-17 19:17:50|82540.8|82490.8|82540|82490|82542.5|82492.5|82538.9|82488.9|28
1621279080000|2021-05-17 19:18:00|82539.7|82489.7|82541|82491|82541.8|82491.8|82539.7|82489.7|15
1621279090000|2021-05-17 19:18:10|82541.3|82491.3|82542.9|82492.9|82542.9|82492.9|82539.3|82489.3|15
1621279100000|2021-05-17 19:18:20|82542.6|82492.6|82571.5|82521.5|82572.7|82522.7|82542.4|82492.4|41
1621279110000|2021-05-17 19:18:30|82572.8|82522.8|82572.8|82522.8|82573.4|82523.4|82569.4|82519.4|59
1621279120000|2021-05-17 19:18:40|82572.7|82522.7|82574|82524|82576.3|82526.3|82571.1|82521.1|34
1621279130000|2021-05-17 19:18:50|82574.1|82524.1|82551.6|82501.6|82574.1|82524.1|82551.2|82501.2|45
1621279140000|2021-05-17 19:19:00|82551.7|82501.7|82552.5|82502.5|82553.5|82503.5|82550.6|82500.6|31
1621279150000|2021-05-17 19:19:10|82553|82503|82552.5|82502.5|82554.8|82504.8|82551.1|82501.1|26
1621279160000|2021-05-17 19:19:20|82552.3|82502.3|82550.6|82500.6|82553.3|82503.3|82550.4|82500.4|17
1621279170000|2021-05-17 19:19:30|82552.4|82502.4|82553.1|82503.1|82554.6|82504.6|82551.8|82501.8|18
1621279180000|2021-05-17 19:19:40|82553.3|82503.3|82552.6|82502.6|82553.3|82503.3|82552.3|82502.3|24
1621279190000|2021-05-17 19:19:50|82552.9|82502.9|82553.7|82503.7|82553.7|82503.7|82551.1|82501.1|22
1621279200000|2021-05-17 19:20:00|82553.8|82503.8|82553.8|82503.8|82553.9|82503.9|82553|82503|10
1621279210000|2021-05-17 19:20:10|82554|82504|82558.3|82508.3|82558.7|82508.7|82552.9|82502.9|21
1621279220000|2021-05-17 19:20:20|82558.4|82508.4|82558.4|82508.4|82558.8|82508.8|82557.9|82507.9|11
1621279230000|2021-05-17 19:20:30|82558.3|82508.3|82559.4|82509.4|82560|82510|82558.1|82508.1|15
1621279240000|2021-05-17 19:20:40|82559.8|82509.8|82560.3|82510.3|82560.5|82510.5|82559.2|82509.2|13
1621279250000|2021-05-17 19:20:50|82560.9|82510.9|82560.4|82510.4|82562|82512|82559.4|82509.4|24
1621279260000|2021-05-17 19:21:00|82560.5|82510.5|82562.4|82512.4|82562.8|82512.8|82560.1|82510.1|22
1621279270000|2021-05-17 19:21:10|82561.8|82511.8|82562.2|82512.2|82562.9|82512.9|82561.6|82511.6|14
1621279280000|2021-05-17 19:21:20|82562.5|82512.5|82562.5|82512.5|82562.9|82512.9|82562|82512|10
1621279290000|2021-05-17 19:21:30|82562.9|82512.9|82574|82524|82574.2|82524.2|82562.9|82512.9|44
1621279300000|2021-05-17 19:21:40|82573.4|82523.4|82572.9|82522.9|82575.1|82525.1|82571.3|82521.3|20
1621279310000|2021-05-17 19:21:50|82572.5|82522.5|82573.9|82523.9|82574.4|82524.4|82571.2|82521.2|19
1621279320000|2021-05-17 19:22:00|82572.4|82522.4|82573.2|82523.2|82575.6|82525.6|82572.2|82522.2|22
1621279330000|2021-05-17 19:22:10|82571.1|82521.1|82574.3|82524.3|82574.6|82524.6|82571.1|82521.1|28
1621279340000|2021-05-17 19:22:20|82574|82524|82574.8|82524.8|82574.8|82524.8|82571.7|82521.7|17
1621279350000|2021-05-17 19:22:30|82575.1|82525.1|82575|82525|82575.1|82525.1|82573.2|82523.2|15
1621279360000|2021-05-17 19:22:40|82574.4|82524.4|82587.6|82537.6|82592.4|82542.4|82572.3|82522.3|39
1621279370000|2021-05-17 19:22:50|82586.9|82536.9|82590|82540|82590.1|82540.1|82585.4|82535.4|25
1621279380000|2021-05-17 19:23:00|82589.5|82539.5|82587.4|82537.4|82589.8|82539.8|82586.7|82536.7|28
1621279390000|2021-05-17 19:23:10|82585.6|82535.6|82587.1|82537.1|82587.5|82537.5|82584.3|82534.3|20
1621279400000|2021-05-17 19:23:20|82587.3|82537.3|82588.4|82538.4|82589|82539|82584.7|82534.7|29
1621279410000|2021-05-17 19:23:30|82588.8|82538.8|82587.1|82537.1|82589|82539|82583.3|82533.3|46
1621279420000|2021-05-17 19:23:40|82586|82536|82581.7|82531.7|82587.3|82537.3|82581.1|82531.1|32
1621279430000|2021-05-17 19:23:50|82580.5|82530.5|82585.4|82535.4|82587.4|82537.4|82580.5|82530.5|33
1621279440000|2021-05-17 19:24:00|82585|82535|82584.2|82534.2|82588.3|82538.3|82582|82532|28
1621279450000|2021-05-17 19:24:10|82584.6|82534.6|82585.3|82535.3|82585.5|82535.5|82581.6|82531.6|36
1621279460000|2021-05-17 19:24:20|82585.4|82535.4|82586.4|82536.4|82586.4|82536.4|82585.1|82535.1|17
1621279470000|2021-05-17 19:24:30|82586.5|82536.5|82583.1|82533.1|82586.7|82536.7|82582.2|82532.2|29
1621279480000|2021-05-17 19:24:40|82583.9|82533.9|82586.4|82536.4|82588.2|82538.2|82583.9|82533.9|43
1621279490000|2021-05-17 19:24:50|82587.6|82537.6|82584.7|82534.7|82588.8|82538.8|82584.6|82534.6|34
1621279500000|2021-05-17 19:25:00|82584.8|82534.8|82587.4|82537.4|82588|82538|82584.8|82534.8|18
1621279510000|2021-05-17 19:25:10|82586|82536|82587.1|82537.1|82589.6|82539.6|82586|82536|27
1621279520000|2021-05-17 19:25:20|82587|82537|82584.8|82534.8|82588.6|82538.6|82583.8|82533.8|42
1621279530000|2021-05-17 19:25:30|82584.3|82534.3|82586.4|82536.4|82586.4|82536.4|82582.7|82532.7|18
1621279540000|2021-05-17 19:25:40|82584.5|82534.5|82586.9|82536.9|82589.3|82539.3|82583.6|82533.6|25
1621279550000|2021-05-17 19:25:50|82586.5|82536.5|82585.7|82535.7|82586.7|82536.7|82585.2|82535.2|15
1621279560000|2021-05-17 19:26:00|82585.6|82535.6|82583.6|82533.6|82586.3|82536.3|82583.4|82533.4|20
1621279570000|2021-05-17 19:26:10|82583.2|82533.2|82583.7|82533.7|82584.7|82534.7|82583.1|82533.1|24
1621279580000|2021-05-17 19:26:20|82583.4|82533.4|82583.5|82533.5|82584.8|82534.8|82582.9|82532.9|23
1621279590000|2021-05-17 19:26:30|82584.1|82534.1|82584|82534|82585.8|82535.8|82584|82534|21
1621279600000|2021-05-17 19:26:40|82584.1|82534.1|82591.3|82541.3|82591.7|82541.7|82582.6|82532.6|38
1621279610000|2021-05-17 19:26:50|82591.5|82541.5|82593.1|82543.1|82594.2|82544.2|82588.4|82538.4|36
1621279620000|2021-05-17 19:27:00|82592.6|82542.6|82596.3|82546.3|82596.8|82546.8|82591.6|82541.6|41
1621279630000|2021-05-17 19:27:10|82595.9|82545.9|82598.6|82548.6|82599.3|82549.3|82595.8|82545.8|30
1621279640000|2021-05-17 19:27:20|82598.5|82548.5|82598.9|82548.9|82599.5|82549.5|82598.2|82548.2|16
1621279650000|2021-05-17 19:27:30|82598.7|82548.7|82593.6|82543.6|82598.7|82548.7|82593.5|82543.5|30
1621279660000|2021-05-17 19:27:40|82595.7|82545.7|82596.1|82546.1|82596.8|82546.8|82593.3|82543.3|24
1621279670000|2021-05-17 19:27:50|82597|82547|82596|82546|82597.2|82547.2|82594.5|82544.5|29
1621279680000|2021-05-17 19:28:00|82595.4|82545.4|82594.4|82544.4|82597.4|82547.4|82593.6|82543.6|31
1621279690000|2021-05-17 19:28:10|82595|82545|82598.2|82548.2|82598.4|82548.4|82593.4|82543.4|32
1621279700000|2021-05-17 19:28:20|82598.6|82548.6|82599|82549|82599.5|82549.5|82597.6|82547.6|18
1621279710000|2021-05-17 19:28:30|82598.5|82548.5|82605.7|82555.7|82608.4|82558.4|82595.2|82545.2|32
1621279720000|2021-05-17 19:28:40|82604.5|82554.5|82606.6|82556.6|82607.8|82557.8|82603.4|82553.4|44
1621279730000|2021-05-17 19:28:50|82606.8|82556.8|82605.9|82555.9|82607.3|82557.3|82605.2|82555.2|23
1621279740000|2021-05-17 19:29:00|82605.8|82555.8|82602.7|82552.7|82606|82556|82601.1|82551.1|29
1621279750000|2021-05-17 19:29:10|82602.6|82552.6|82601|82551|82602.6|82552.6|82600.1|82550.1|30
1621279760000|2021-05-17 19:29:20|82602.1|82552.1|82602.8|82552.8|82603.4|82553.4|82601.2|82551.2|23
1621279770000|2021-05-17 19:29:30|82603.5|82553.5|82604.1|82554.1|82604.2|82554.2|82602.6|82552.6|20
1621279780000|2021-05-17 19:29:40|82603.4|82553.4|82607.5|82557.5|82608.1|82558.1|82601.5|82551.5|36
1621279790000|2021-05-17 19:29:50|82609.3|82559.3|82606|82556|82609.3|82559.3|82605.8|82555.8|38
1621279800000|2021-05-17 19:30:00|82606.2|82556.2|82604.1|82554.1|82606.2|82556.2|82603.8|82553.8|38
1621279810000|2021-05-17 19:30:10|82604.4|82554.4|82607.7|82557.7|82610.2|82560.2|82603.6|82553.6|23
1621279820000|2021-05-17 19:30:20|82608.1|82558.1|82606.5|82556.5|82608.1|82558.1|82606.5|82556.5|23
1621279830000|2021-05-17 19:30:30|82606.8|82556.8|82611.1|82561.1|82611.1|82561.1|82606.4|82556.4|35
1621279840000|2021-05-17 19:30:40|82611.3|82561.3|82607.8|82557.8|82611.3|82561.3|82606.8|82556.8|27
1621279850000|2021-05-17 19:30:50|82607.5|82557.5|82606.8|82556.8|82607.9|82557.9|82606.1|82556.1|16
1621279860000|2021-05-17 19:31:00|82607.2|82557.2|82607.4|82557.4|82607.9|82557.9|82604.8|82554.8|32
1621279870000|2021-05-17 19:31:10|82607.5|82557.5|82606.7|82556.7|82607.7|82557.7|82604.4|82554.4|21
1621279880000|2021-05-17 19:31:20|82606.9|82556.9|82603.2|82553.2|82607.8|82557.8|82603.2|82553.2|20
1621279890000|2021-05-17 19:31:30|82603.1|82553.1|82604.1|82554.1|82604.7|82554.7|82603.1|82553.1|19
1621279900000|2021-05-17 19:31:40|82603.7|82553.7|82603|82553|82603.7|82553.7|82602.3|82552.3|20
1621279910000|2021-05-17 19:31:50|82602.3|82552.3|82604.8|82554.8|82605.4|82555.4|82600.7|82550.7|25
1621279920000|2021-05-17 19:32:00|82604.4|82554.4|82605.3|82555.3|82606.6|82556.6|82604|82554|20
1621279930000|2021-05-17 19:32:10|82604.8|82554.8|82604.2|82554.2|82604.9|82554.9|82602.9|82552.9|26
1621279940000|2021-05-17 19:32:20|82603.3|82553.3|82603.7|82553.7|82604.6|82554.6|82602.8|82552.8|30
1621279950000|2021-05-17 19:32:30|82603.6|82553.6|82601.8|82551.8|82603.8|82553.8|82600.4|82550.4|33
1621279960000|2021-05-17 19:32:40|82599|82549|82601.5|82551.5|82602.5|82552.5|82596|82546|49
1621279970000|2021-05-17 19:32:50|82601|82551|82592.8|82542.8|82601.6|82551.6|82592.8|82542.8|41
1621279980000|2021-05-17 19:33:00|82594.2|82544.2|82573.7|82523.7|82594.2|82544.2|82573.2|82523.2|64
1621279990000|2021-05-17 19:33:10|82573.6|82523.6|82576.1|82526.1|82576.4|82526.4|82566.8|82516.8|54
1621280000000|2021-05-17 19:33:20|82575.3|82525.3|82573.4|82523.4|82575.8|82525.8|82572.5|82522.5|30
1621280010000|2021-05-17 19:33:30|82573.8|82523.8|82575.9|82525.9|82576|82526|82573.3|82523.3|25
1621280020000|2021-05-17 19:33:40|82575.6|82525.6|82574.2|82524.2|82576.8|82526.8|82573.7|82523.7|37
1621280030000|2021-05-17 19:33:50|82575.8|82525.8|82569.6|82519.6|82576|82526|82566.9|82516.9|46
1621280040000|2021-05-17 19:34:00|82568.6|82518.6|82573.2|82523.2|82573.5|82523.5|82567.3|82517.3|36
1621280050000|2021-05-17 19:34:10|82573.1|82523.1|82580.2|82530.2|82580.8|82530.8|82573.1|82523.1|35
1621280060000|2021-05-17 19:34:20|82579.9|82529.9|82582.2|82532.2|82583.8|82533.8|82579.7|82529.7|33
1621280070000|2021-05-17 19:34:30|82583|82533|82582.1|82532.1|82583.4|82533.4|82581.2|82531.2|32
1621280080000|2021-05-17 19:34:40|82582.7|82532.7|82581.1|82531.1|82583|82533|82580.7|82530.7|16
1621280090000|2021-05-17 19:34:50|82581.8|82531.8|82581.7|82531.7|82584.9|82534.9|82580.9|82530.9|30
1621280100000|2021-05-17 19:35:00|82581.6|82531.6|82582.6|82532.6|82584.8|82534.8|82579.1|82529.1|20
1621280110000|2021-05-17 19:35:10|82582.8|82532.8|82586.7|82536.7|82587.2|82537.2|82580.6|82530.6|46
1621280120000|2021-05-17 19:35:20|82587|82537|82587.1|82537.1|82588.7|82538.7|82584.7|82534.7|33
1621280130000|2021-05-17 19:35:30|82586.8|82536.8|82588.3|82538.3|82588.3|82538.3|82586.4|82536.4|19
1621280140000|2021-05-17 19:35:40|82588.4|82538.4|82586.8|82536.8|82588.9|82538.9|82580.5|82530.5|31
1621280150000|2021-05-17 19:35:50|82586.7|82536.7|82586.7|82536.7|82588.3|82538.3|82586|82536|20
1621280160000|2021-05-17 19:36:00|82586.4|82536.4|82587|82537|82587.8|82537.8|82586.4|82536.4|22
1621280170000|2021-05-17 19:36:10|82587.2|82537.2|82584.5|82534.5|82587.4|82537.4|82583.8|82533.8|12
1621280180000|2021-05-17 19:36:20|82584.3|82534.3|82586|82536|82587.2|82537.2|82584.1|82534.1|18
1621280190000|2021-05-17 19:36:30|82586.1|82536.1|82585.2|82535.2|82587.7|82537.7|82584.8|82534.8|27
1621280200000|2021-05-17 19:36:40|82585.4|82535.4|82586.7|82536.7|82587.4|82537.4|82584.4|82534.4|24
1621280210000|2021-05-17 19:36:50|82586.8|82536.8|82590.2|82540.2|82590.8|82540.8|82586.8|82536.8|24
1621280220000|2021-05-17 19:37:00|82590|82540|82588.8|82538.8|82590.3|82540.3|82583.8|82533.8|42
1621280230000|2021-05-17 19:37:10|82585|82535|82585.3|82535.3|82590|82540|82584.5|82534.5|25
1621280240000|2021-05-17 19:37:20|82584.3|82534.3|82587.3|82537.3|82590.7|82540.7|82584.3|82534.3|27
1621280250000|2021-05-17 19:37:30|82586.9|82536.9|82588.1|82538.1|82588.8|82538.8|82586.8|82536.8|26
1621280260000|2021-05-17 19:37:40|82588.5|82538.5|82589|82539|82589.7|82539.7|82586.8|82536.8|27
1621280270000|2021-05-17 19:37:50|82589.1|82539.1|82593.3|82543.3|82599.4|82549.4|82587.1|82537.1|44
1621280280000|2021-05-17 19:38:00|82593.5|82543.5|82592.4|82542.4|82594.3|82544.3|82591.4|82541.4|31
1621280290000|2021-05-17 19:38:10|82592.6|82542.6|82594|82544|82594.8|82544.8|82592.2|82542.2|22
1621280300000|2021-05-17 19:38:20|82593.6|82543.6|82593.3|82543.3|82597.6|82547.6|82588.3|82538.3|50
1621280310000|2021-05-17 19:38:30|82591.9|82541.9|82594.6|82544.6|82603.2|82553.2|82591.3|82541.3|38
1621280320000|2021-05-17 19:38:40|82594.9|82544.9|82598.1|82548.1|82598.7|82548.7|82594.2|82544.2|30
1621280330000|2021-05-17 19:38:50|82596.7|82546.7|82593.8|82543.8|82597|82547|82593.3|82543.3|17
1621280340000|2021-05-17 19:39:00|82591.9|82541.9|82598|82548|82598.6|82548.6|82590.4|82540.4|23
1621280350000|2021-05-17 19:39:10|82596.5|82546.5|82592.4|82542.4|82596.5|82546.5|82588.2|82538.2|37
1621280360000|2021-05-17 19:39:20|82592.3|82542.3|82590.6|82540.6|82593|82543|82586.2|82536.2|41
1621280370000|2021-05-17 19:39:30|82590.8|82540.8|82587.1|82537.1|82590.8|82540.8|82586.6|82536.6|32
1621280380000|2021-05-17 19:39:40|82588|82538|82586.8|82536.8|82588.8|82538.8|82584.2|82534.2|15
1621280390000|2021-05-17 19:39:50|82586.3|82536.3|82589.6|82539.6|82593|82543|82585.5|82535.5|28
1621280400000|2021-05-17 19:40:00|82589.5|82539.5|82586|82536|82589.8|82539.8|82581|82531|59
1621280410000|2021-05-17 19:40:10|82586.1|82536.1|82584.7|82534.7|82589.5|82539.5|82583|82533|45
1621280420000|2021-05-17 19:40:20|82583.9|82533.9|82586.9|82536.9|82589.9|82539.9|82583.8|82533.8|38
1621280430000|2021-05-17 19:40:30|82587.1|82537.1|82592.1|82542.1|82600|82550|82584|82534|67
1621280440000|2021-05-17 19:40:40|82592.3|82542.3|82598.2|82548.2|82598.9|82548.9|82590.4|82540.4|45
1621280450000|2021-05-17 19:40:50|82598.3|82548.3|82600.1|82550.1|82604.1|82554.1|82590|82540|73
1621280460000|2021-05-17 19:41:00|82599.9|82549.9|82603.4|82553.4|82604.4|82554.4|82597.3|82547.3|66
1621280470000|2021-05-17 19:41:10|82603.8|82553.8|82597.3|82547.3|82604.7|82554.7|82594.2|82544.2|59
1621280480000|2021-05-17 19:41:20|82597.1|82547.1|82602.3|82552.3|82603.8|82553.8|82596.8|82546.8|42
1621280490000|2021-05-17 19:41:30|82603.1|82553.1|82600.1|82550.1|82606.3|82556.3|82600.1|82550.1|36
1621280500000|2021-05-17 19:41:40|82600.4|82550.4|82607.1|82557.1|82608.3|82558.3|82599.7|82549.7|35
1621280510000|2021-05-17 19:41:50|82607.4|82557.4|82577.4|82527.4|82643.8|82593.8|82577.4|82527.4|63
1621280520000|2021-05-17 19:42:00|82582|82532|82642.8|82592.8|82643.7|82593.7|82582|82532|75
1621280530000|2021-05-17 19:42:10|82642.7|82592.7|82582.1|82532.1|82655.4|82605.4|82573.8|82523.8|69
1621280540000|2021-05-17 19:42:20|82581.3|82531.3|82593.1|82543.1|82605|82555|82580.7|82530.7|72
1621280550000|2021-05-17 19:42:30|82593|82543|82601.9|82551.9|82603.4|82553.4|82592.2|82542.2|61
1621280560000|2021-05-17 19:42:40|82601.8|82551.8|82632.9|82582.9|82634.6|82584.6|82600.3|82550.3|53
1621280570000|2021-05-17 19:42:50|82634|82584|82628.9|82578.9|82635.3|82585.3|82628.1|82578.1|47
1621280580000|2021-05-17 19:43:00|82629|82579|82617.9|82567.9|82656.6|82606.6|82591.2|82541.2|65
1621280590000|2021-05-17 19:43:10|82620.5|82570.5|82621.2|82571.2|82625.1|82575.1|82591.9|82541.9|72
1621280600000|2021-05-17 19:43:20|82620.8|82570.8|82610.7|82560.7|82624|82574|82608.5|82558.5|74
1621280610000|2021-05-17 19:43:30|82611.1|82561.1|82618|82568|82620.3|82570.3|82607.7|82557.7|73
1621280620000|2021-05-17 19:43:40|82616.6|82566.6|82610.8|82560.8|82620.3|82570.3|82606.7|82556.7|77
1621280630000|2021-05-17 19:43:50|82609.8|82559.8|82619|82569|82623.1|82573.1|82596.8|82546.8|77
1621280640000|2021-05-17 19:44:00|82619.6|82569.6|82632|82582|82637.3|82587.3|82619.6|82569.6|74
1621280650000|2021-05-17 19:44:10|82633.9|82583.9|82627.7|82577.7|82636.6|82586.6|82623.6|82573.6|78
1621280660000|2021-05-17 19:44:20|82624.5|82574.5|82621.7|82571.7|82627.9|82577.9|82619.6|82569.6|56
1621280670000|2021-05-17 19:44:30|82621.5|82571.5|82574.3|82524.3|82631.6|82581.6|82569.7|82519.7|75
1621280680000|2021-05-17 19:44:40|82567.3|82517.3|82592.4|82542.4|82635.1|82585.1|82567.3|82517.3|74
1621280690000|2021-05-17 19:44:50|82593.3|82543.3|82595.3|82545.3|82597.1|82547.1|82582.3|82532.3|70
1621280700000|2021-05-17 19:45:00|82595.9|82545.9|82598.2|82548.2|82598.3|82548.3|82594.4|82544.4|55
1621280710000|2021-05-17 19:45:10|82597.7|82547.7|82581.1|82531.1|82597.7|82547.7|82580.7|82530.7|72
1621280720000|2021-05-17 19:45:20|82580.9|82530.9|82582.2|82532.2|82582.6|82532.6|82576.7|82526.7|43
1621280730000|2021-05-17 19:45:30|82582.4|82532.4|82584.5|82534.5|82585.9|82535.9|82582.2|82532.2|42
1621280740000|2021-05-17 19:45:40|82584.4|82534.4|82583.7|82533.7|82585.8|82535.8|82581.8|82531.8|46
1621280750000|2021-05-17 19:45:50|82584.1|82534.1|82582.6|82532.6|82584.1|82534.1|82581.3|82531.3|30
1621280760000|2021-05-17 19:46:00|82583.3|82533.3|82582.1|82532.1|82583.4|82533.4|82580.5|82530.5|45
1621280770000|2021-05-17 19:46:10|82582.9|82532.9|82576.8|82526.8|82584.7|82534.7|82576.3|82526.3|49
1621280780000|2021-05-17 19:46:20|82576.6|82526.6|82576|82526|82580|82530|82575.5|82525.5|40
1621280790000|2021-05-17 19:46:30|82575.7|82525.7|82571.2|82521.2|82576.6|82526.6|82567|82517|49
1621280800000|2021-05-17 19:46:40|82570.7|82520.7|82569.2|82519.2|82573|82523|82568.6|82518.6|47
1621280810000|2021-05-17 19:46:50|82569|82519|82568.6|82518.6|82569.5|82519.5|82567.5|82517.5|29
1621280820000|2021-05-17 19:47:00|82568.8|82518.8|82568.8|82518.8|82570|82520|82568.6|82518.6|19
1621280830000|2021-05-17 19:47:10|82569.3|82519.3|82569.6|82519.6|82571.9|82521.9|82568.2|82518.2|17
1621280840000|2021-05-17 19:47:20|82569.5|82519.5|82564.8|82514.8|82570|82520|82564.8|82514.8|44
1621280850000|2021-05-17 19:47:30|82564.6|82514.6|82566.2|82516.2|82567.4|82517.4|82563.6|82513.6|34
1621280860000|2021-05-17 19:47:40|82566.5|82516.5|82565.3|82515.3|82566.5|82516.5|82565.3|82515.3|23
1621280870000|2021-05-17 19:47:50|82565.5|82515.5|82568.4|82518.4|82568.6|82518.6|82565|82515|18
1621280880000|2021-05-17 19:48:00|82568.7|82518.7|82569.3|82519.3|82576.9|82526.9|82565.5|82515.5|37
1621280890000|2021-05-17 19:48:10|82569.2|82519.2|82571|82521|82577.5|82527.5|82569.2|82519.2|54
1621280900000|2021-05-17 19:48:20|82571.3|82521.3|82575.1|82525.1|82576.2|82526.2|82569.8|82519.8|44
1621280910000|2021-05-17 19:48:30|82575.3|82525.3|82573.2|82523.2|82576.4|82526.4|82572.2|82522.2|37
1621280920000|2021-05-17 19:48:40|82573.1|82523.1|82572.9|82522.9|82575|82525|82570.6|82520.6|19
1621280930000|2021-05-17 19:48:50|82572.8|82522.8|82572.7|82522.7|82573.3|82523.3|82569.9|82519.9|31
1621280940000|2021-05-17 19:49:00|82572.5|82522.5|82574.7|82524.7|82575.8|82525.8|82572.5|82522.5|33
1621280950000|2021-05-17 19:49:10|82574.8|82524.8|82577.8|82527.8|82578.2|82528.2|82574.7|82524.7|39
1621280960000|2021-05-17 19:49:20|82577.4|82527.4|82574.3|82524.3|82577.4|82527.4|82571.9|82521.9|34
1621280970000|2021-05-17 19:49:30|82574.4|82524.4|82572.7|82522.7|82575.4|82525.4|82572.6|82522.6|11
1621280980000|2021-05-17 19:49:40|82572.9|82522.9|82574.2|82524.2|82576.4|82526.4|82571.4|82521.4|35
1621280990000|2021-05-17 19:49:50|82572.6|82522.6|82575.6|82525.6|82578|82528|82571.2|82521.2|27
1621281000000|2021-05-17 19:50:00|82575.3|82525.3|82580.1|82530.1|82580.6|82530.6|82574.6|82524.6|42
1621281010000|2021-05-17 19:50:10|82580.2|82530.2|82579.5|82529.5|82580.4|82530.4|82578.1|82528.1|34
1621281020000|2021-05-17 19:50:20|82579.4|82529.4|82582.1|82532.1|82582.1|82532.1|82579.4|82529.4|20
1621281030000|2021-05-17 19:50:30|82587.1|82537.1|82578.7|82528.7|82587.1|82537.1|82576.5|82526.5|33
1621281040000|2021-05-17 19:50:40|82577.7|82527.7|82577.6|82527.6|82580|82530|82576.2|82526.2|30
1621281050000|2021-05-17 19:50:50|82576.8|82526.8|82578.9|82528.9|82578.9|82528.9|82575.3|82525.3|40
1621281060000|2021-05-17 19:51:00|82578.6|82528.6|82578.8|82528.8|82579.1|82529.1|82575.8|82525.8|19
1621281070000|2021-05-17 19:51:10|82576.6|82526.6|82577.9|82527.9|82578.2|82528.2|82576.6|82526.6|24
1621281080000|2021-05-17 19:51:20|82578.6|82528.6|82578.3|82528.3|82580|82530|82576.7|82526.7|28
1621281090000|2021-05-17 19:51:30|82579.2|82529.2|82572.7|82522.7|82579.4|82529.4|82570.4|82520.4|43
1621281100000|2021-05-17 19:51:40|82572.6|82522.6|82577.5|82527.5|82577.5|82527.5|82570.3|82520.3|37
1621281110000|2021-05-17 19:51:50|82577.3|82527.3|82580|82530|82580.4|82530.4|82576.5|82526.5|30
1621281120000|2021-05-17 19:52:00|82579.4|82529.4|82580.5|82530.5|82581.9|82531.9|82579.2|82529.2|24
1621281130000|2021-05-17 19:52:10|82581.5|82531.5|82581.2|82531.2|82582|82532|82580|82530|18
1621281140000|2021-05-17 19:52:20|82581|82531|82580.6|82530.6|82583.1|82533.1|82579.1|82529.1|22
1621281150000|2021-05-17 19:52:30|82580.5|82530.5|82583.2|82533.2|82584.9|82534.9|82573.6|82523.6|43
1621281160000|2021-05-17 19:52:40|82583.1|82533.1|82582.7|82532.7|82583.5|82533.5|82582.5|82532.5|18
1621281170000|2021-05-17 19:52:50|82583.1|82533.1|82587.5|82537.5|82587.5|82537.5|82582.5|82532.5|14
1621281180000|2021-05-17 19:53:00|82588.1|82538.1|82587|82537|82591.8|82541.8|82587|82537|42
1621281190000|2021-05-17 19:53:10|82586.7|82536.7|82584.5|82534.5|82587.9|82537.9|82584.5|82534.5|32
1621281200000|2021-05-17 19:53:20|82584.7|82534.7|82580.6|82530.6|82585.9|82535.9|82572.9|82522.9|41
1621281210000|2021-05-17 19:53:30|82581.9|82531.9|82578.8|82528.8|82585.2|82535.2|82575.7|82525.7|44
1621281220000|2021-05-17 19:53:40|82577.6|82527.6|82580.8|82530.8|82586.1|82536.1|82577.6|82527.6|41
1621281230000|2021-05-17 19:53:50|82580.2|82530.2|82580.1|82530.1|82582|82532|82578.6|82528.6|21
1621281240000|2021-05-17 19:54:00|82579.6|82529.6|82578.7|82528.7|82580.1|82530.1|82578.6|82528.6|31
1621281250000|2021-05-17 19:54:10|82578.6|82528.6|82574.2|82524.2|82579.7|82529.7|82574.2|82524.2|25
1621281260000|2021-05-17 19:54:20|82574.9|82524.9|82577|82527|82582.2|82532.2|82574.9|82524.9|22
1621281270000|2021-05-17 19:54:30|82579.1|82529.1|82580.2|82530.2|82581|82531|82576.8|82526.8|10
1621281280000|2021-05-17 19:54:40|82580.3|82530.3|82580.5|82530.5|82581.1|82531.1|82579.4|82529.4|17
1621281290000|2021-05-17 19:54:50|82580.2|82530.2|82579.4|82529.4|82581.2|82531.2|82578.9|82528.9|18
1621281300000|2021-05-17 19:55:00|82578.9|82528.9|82574.6|82524.6|82582.1|82532.1|82574.6|82524.6|34
1621281310000|2021-05-17 19:55:10|82574.2|82524.2|82580.7|82530.7|82580.7|82530.7|82571.2|82521.2|29
1621281320000|2021-05-17 19:55:20|82580.4|82530.4|82580.6|82530.6|82581|82531|82578.5|82528.5|17
1621281330000|2021-05-17 19:55:30|82581|82531|82578.5|82528.5|82582.3|82532.3|82574.6|82524.6|25
1621281340000|2021-05-17 19:55:40|82582.3|82532.3|82583.3|82533.3|82583.3|82533.3|82574.7|82524.7|19
1621281350000|2021-05-17 19:55:50|82583.4|82533.4|82580.8|82530.8|82583.4|82533.4|82573.7|82523.7|29
1621281360000|2021-05-17 19:56:00|82580.1|82530.1|82581|82531|82581.3|82531.3|82578.6|82528.6|31
1621281370000|2021-05-17 19:56:10|82580.7|82530.7|82580.7|82530.7|82583.1|82533.1|82580.5|82530.5|29
1621281380000|2021-05-17 19:56:20|82580.8|82530.8|82578.5|82528.5|82584.4|82534.4|82577.7|82527.7|24
1621281390000|2021-05-17 19:56:30|82581.6|82531.6|82584.3|82534.3|82584.6|82534.6|82581.3|82531.3|19
1621281400000|2021-05-17 19:56:40|82584.2|82534.2|82581|82531|82584.4|82534.4|82580.9|82530.9|26
1621281410000|2021-05-17 19:56:50|82581.2|82531.2|82579.1|82529.1|82581.3|82531.3|82574.8|82524.8|42
1621281420000|2021-05-17 19:57:00|82576.7|82526.7|82580.7|82530.7|82584|82534|82576.6|82526.6|33
1621281430000|2021-05-17 19:57:10|82581.3|82531.3|82581.1|82531.1|82582.9|82532.9|82579.9|82529.9|26
1621281440000|2021-05-17 19:57:20|82582|82532|82580.3|82530.3|82582|82532|82579.7|82529.7|17
1621281450000|2021-05-17 19:57:30|82580|82530|82574.9|82524.9|82580.3|82530.3|82573.7|82523.7|32
1621281460000|2021-05-17 19:57:40|82574.7|82524.7|82574|82524|82574.7|82524.7|82573|82523|29
1621281470000|2021-05-17 19:57:50|82573.6|82523.6|82576.5|82526.5|82576.5|82526.5|82573.3|82523.3|20
1621281480000|2021-05-17 19:58:00|82576.9|82526.9|82580|82530|82583.9|82533.9|82572.9|82522.9|40
1621281490000|2021-05-17 19:58:10|82581|82531|82582.2|82532.2|82583.8|82533.8|82580.5|82530.5|20
1621281500000|2021-05-17 19:58:20|82582.6|82532.6|82572.8|82522.8|82582.6|82532.6|82572.8|82522.8|41
1621281510000|2021-05-17 19:58:30|82576.8|82526.8|82571.3|82521.3|82577.7|82527.7|82567.9|82517.9|37
1621281520000|2021-05-17 19:58:40|82570.7|82520.7|82570.1|82520.1|82573.7|82523.7|82569.2|82519.2|29
1621281530000|2021-05-17 19:58:50|82570|82520|82566.7|82516.7|82570.5|82520.5|82566.7|82516.7|20
1621281540000|2021-05-17 19:59:00|82567|82517|82573.1|82523.1|82579.2|82529.2|82567|82517|38
1621281550000|2021-05-17 19:59:10|82572.3|82522.3|82579.9|82529.9|82580.5|82530.5|82572.2|82522.2|25
1621281560000|2021-05-17 19:59:20|82580|82530|82580.7|82530.7|82580.7|82530.7|82573|82523|26
1621281570000|2021-05-17 19:59:30|82576.1|82526.1|82576.6|82526.6|82580|82530|82572.9|82522.9|22
1621281580000|2021-05-17 19:59:40|82578|82528|82581.1|82531.1|82582.4|82532.4|82576.5|82526.5|23
1621281590000|2021-05-17 19:59:50|82580.9|82530.9|82579.8|82529.8|82584.3|82534.3|82578.3|82528.3|49
1621281600000|2021-05-17 20:00:00|82578.4|82528.4|82574.8|82524.8|82579.7|82529.7|82571.5|82521.5|60
1621281610000|2021-05-17 20:00:10|82574.9|82524.9|82572|82522|82574.9|82524.9|82569.7|82519.7|49
1621281620000|2021-05-17 20:00:20|82571.7|82521.7|82576.5|82526.5|82577.8|82527.8|82571.7|82521.7|39
1621281630000|2021-05-17 20:00:30|82575.7|82525.7|82578|82528|82578.8|82528.8|82573.7|82523.7|52
1621281640000|2021-05-17 20:00:40|82577.6|82527.6|82578.7|82528.7|82580.2|82530.2|82574.9|82524.9|45
1621281650000|2021-05-17 20:00:50|82578.8|82528.8|82583.8|82533.8|82584.2|82534.2|82577.9|82527.9|53
1621281660000|2021-05-17 20:01:00|82584.5|82534.5|82589.1|82539.1|82590.2|82540.2|82584.5|82534.5|41
1621281670000|2021-05-17 20:01:10|82589.6|82539.6|82589.3|82539.3|82590.2|82540.2|82587.8|82537.8|28
1621281680000|2021-05-17 20:01:20|82589.7|82539.7|82591.1|82541.1|82592|82542|82589.3|82539.3|30
1621281690000|2021-05-17 20:01:30|82591|82541|82607.3|82557.3|82609.3|82559.3|82590.1|82540.1|40
1621281700000|2021-05-17 20:01:40|82606.8|82556.8|82606.6|82556.6|82608.8|82558.8|82604.2|82554.2|33
1621281710000|2021-05-17 20:01:50|82606.1|82556.1|82606.8|82556.8|82606.8|82556.8|82606|82556|19
1621281720000|2021-05-17 20:02:00|82607|82557|82601.2|82551.2|82607.3|82557.3|82600|82550|49
1621281730000|2021-05-17 20:02:10|82600.6|82550.6|82601.3|82551.3|82605.1|82555.1|82600|82550|40
1621281740000|2021-05-17 20:02:20|82601.2|82551.2|82599.3|82549.3|82601.6|82551.6|82595.3|82545.3|35
1621281750000|2021-05-17 20:02:30|82599|82549|82594.3|82544.3|82599.6|82549.6|82594.2|82544.2|30
1621281760000|2021-05-17 20:02:40|82594.4|82544.4|82597.3|82547.3|82597.8|82547.8|82592.7|82542.7|25
1621281770000|2021-05-17 20:02:50|82597.8|82547.8|82596.3|82546.3|82597.9|82547.9|82595.9|82545.9|14
1621281780000|2021-05-17 20:03:00|82596.1|82546.1|82598.3|82548.3|82603.7|82553.7|82596.1|82546.1|39
1621281790000|2021-05-17 20:03:10|82598.2|82548.2|82599.3|82549.3|82602.3|82552.3|82598.2|82548.2|22
1621281800000|2021-05-17 20:03:20|82600.4|82550.4|82596.3|82546.3|82601.5|82551.5|82593.4|82543.4|25
1621281810000|2021-05-17 20:03:30|82595.5|82545.5|82597.7|82547.7|82600.2|82550.2|82595.5|82545.5|36
1621281820000|2021-05-17 20:03:40|82598.4|82548.4|82598.5|82548.5|82600.4|82550.4|82597.3|82547.3|37
1621281830000|2021-05-17 20:03:50|82598.2|82548.2|82598.2|82548.2|82599.7|82549.7|82594.2|82544.2|39
1621281840000|2021-05-17 20:04:00|82596.8|82546.8|82596.8|82546.8|82598.4|82548.4|82596.2|82546.2|22
1621281850000|2021-05-17 20:04:10|82596.9|82546.9|82599.3|82549.3|82599.8|82549.8|82596.9|82546.9|20
1621281860000|2021-05-17 20:04:20|82600|82550|82601.7|82551.7|82604|82554|82599.5|82549.5|31
1621281870000|2021-05-17 20:04:30|82603.4|82553.4|82601.7|82551.7|82603.4|82553.4|82601.5|82551.5|21
1621281880000|2021-05-17 20:04:40|82601.4|82551.4|82602.8|82552.8|82603|82553|82600.9|82550.9|30
1621281890000|2021-05-17 20:04:50|82603.4|82553.4|82601.4|82551.4|82603.5|82553.5|82601.4|82551.4|13
1621281900000|2021-05-17 20:05:00|82601.2|82551.2|82602.1|82552.1|82604.1|82554.1|82601.2|82551.2|45
1621281910000|2021-05-17 20:05:10|82602.9|82552.9|82600.6|82550.6|82603|82553|82600.2|82550.2|13
1621281920000|2021-05-17 20:05:20|82600.2|82550.2|82601.2|82551.2|82602.3|82552.3|82600.1|82550.1|28
1621281930000|2021-05-17 20:05:30|82602.7|82552.7|82602.1|82552.1|82603|82553|82600.9|82550.9|19
1621281940000|2021-05-17 20:05:40|82602|82552|82602|82552|82602.4|82552.4|82600.9|82550.9|20
1621281950000|2021-05-17 20:05:50|82601.9|82551.9|82601.6|82551.6|82605.8|82555.8|82599|82549|28
1621281960000|2021-05-17 20:06:00|82602.1|82552.1|82601.3|82551.3|82605.1|82555.1|82601.3|82551.3|18
1621281970000|2021-05-17 20:06:10|82601.4|82551.4|82600.5|82550.5|82601.6|82551.6|82600.1|82550.1|15
1621281980000|2021-05-17 20:06:20|82601.8|82551.8|82601.9|82551.9|82601.9|82551.9|82600.5|82550.5|14
1621281990000|2021-05-17 20:06:30|82601.8|82551.8|82601.2|82551.2|82602.6|82552.6|82601.2|82551.2|13
1621282000000|2021-05-17 20:06:40|82601.3|82551.3|82600.3|82550.3|82601.3|82551.3|82600|82550|11
1621282010000|2021-05-17 20:06:50|82600.1|82550.1|82600.2|82550.2|82600.2|82550.2|82600|82550|3
1621282020000|2021-05-17 20:07:00|82599.8|82549.8|82602.3|82552.3|82604.8|82554.8|82599.3|82549.3|28
1621282030000|2021-05-17 20:07:10|82602.4|82552.4|82602.2|82552.2|82602.6|82552.6|82600.8|82550.8|14
1621282040000|2021-05-17 20:07:20|82601.1|82551.1|82602.5|82552.5|82602.5|82552.5|82600.4|82550.4|11
1621282050000|2021-05-17 20:07:30|82602.8|82552.8|82604.4|82554.4|82605.1|82555.1|82600.1|82550.1|30
1621282060000|2021-05-17 20:07:40|82604|82554|82601.5|82551.5|82604.7|82554.7|82601.5|82551.5|10
1621282070000|2021-05-17 20:07:50|82602.3|82552.3|82603.2|82553.2|82607.9|82557.9|82602.1|82552.1|13
1621282080000|2021-05-17 20:08:00|82603.1|82553.1|82600.7|82550.7|82603.1|82553.1|82598.6|82548.6|33
1621282090000|2021-05-17 20:08:10|82600.9|82550.9|82600.6|82550.6|82602.1|82552.1|82599.6|82549.6|29
1621282100000|2021-05-17 20:08:20|82600.9|82550.9|82601.3|82551.3|82601.9|82551.9|82599.6|82549.6|20
1621282110000|2021-05-17 20:08:30|82601.8|82551.8|82601.9|82551.9|82602.5|82552.5|82601.4|82551.4|10
1621282120000|2021-05-17 20:08:40|82602.5|82552.5|82602|82552|82602.6|82552.6|82599.4|82549.4|22
1621282130000|2021-05-17 20:08:50|82600.1|82550.1|82599.2|82549.2|82603|82553|82599.2|82549.2|16
1621282140000|2021-05-17 20:09:00|82600.7|82550.7|82600.3|82550.3|82601.8|82551.8|82598.2|82548.2|18
1621282150000|2021-05-17 20:09:10|82599.7|82549.7|82606.3|82556.3|82607.8|82557.8|82599.1|82549.1|27
1621282160000|2021-05-17 20:09:20|82607.7|82557.7|82602.7|82552.7|82607.7|82557.7|82602.7|82552.7|17
1621282170000|2021-05-17 20:09:30|82602.6|82552.6|82605.2|82555.2|82605.6|82555.6|82602.6|82552.6|8
1621282180000|2021-05-17 20:09:40|82605.3|82555.3|82601.6|82551.6|82605.6|82555.6|82597.9|82547.9|22
1621282190000|2021-05-17 20:09:50|82601|82551|82598.7|82548.7|82601.8|82551.8|82598.7|82548.7|7
1621282200000|2021-05-17 20:10:00|82598.8|82548.8|82601.1|82551.1|82604.1|82554.1|82598.8|82548.8|26
1621282210000|2021-05-17 20:10:10|82600.8|82550.8|82599|82549|82600.8|82550.8|82599|82549|15
1621282220000|2021-05-17 20:10:20|82598.4|82548.4|82597.7|82547.7|82598.5|82548.5|82593.9|82543.9|21
1621282230000|2021-05-17 20:10:30|82597.2|82547.2|82597.6|82547.6|82598.1|82548.1|82596.7|82546.7|18
1621282240000|2021-05-17 20:10:40|82597.5|82547.5|82597.7|82547.7|82597.9|82547.9|82597|82547|11
1621282250000|2021-05-17 20:10:50|82597.8|82547.8|82597.2|82547.2|82597.8|82547.8|82596.6|82546.6|7
1621282260000|2021-05-17 20:11:00|82597.6|82547.6|82603.1|82553.1|82604.4|82554.4|82596.5|82546.5|26
1621282270000|2021-05-17 20:11:10|82601.7|82551.7|82601.8|82551.8|82603.7|82553.7|82601.1|82551.1|20
1621282280000|2021-05-17 20:11:20|82601.4|82551.4|82601.3|82551.3|82602.8|82552.8|82601.2|82551.2|13
1621282290000|2021-05-17 20:11:30|82600.4|82550.4|82600.7|82550.7|82602.3|82552.3|82599.7|82549.7|9
1621282300000|2021-05-17 20:11:40|82600.9|82550.9|82600.7|82550.7|82600.9|82550.9|82600.7|82550.7|2
1621282310000|2021-05-17 20:11:50|82600.8|82550.8|82601.1|82551.1|82603.5|82553.5|82599.9|82549.9|17
1621282320000|2021-05-17 20:12:00|82601.2|82551.2|82602.4|82552.4|82602.4|82552.4|82598.6|82548.6|19
1621282330000|2021-05-17 20:12:10|82602.8|82552.8|82604.9|82554.9|82604.9|82554.9|82601.3|82551.3|12
1621282340000|2021-05-17 20:12:20|82604.8|82554.8|82601.2|82551.2|82604.8|82554.8|82600.4|82550.4|15
1621282350000|2021-05-17 20:12:30|82601.7|82551.7|82605.2|82555.2|82606.6|82556.6|82600.9|82550.9|27
1621282360000|2021-05-17 20:12:40|82603.4|82553.4|82604|82554|82605.8|82555.8|82603.4|82553.4|11
1621282370000|2021-05-17 20:12:50|82605.4|82555.4|82604.1|82554.1|82605.8|82555.8|82603.7|82553.7|15
1621282380000|2021-05-17 20:13:00|82604|82554|82604.8|82554.8|82604.9|82554.9|82601.5|82551.5|25
1621282390000|2021-05-17 20:13:10|82603|82553|82605.8|82555.8|82605.8|82555.8|82603|82553|12
1621282400000|2021-05-17 20:13:20|82604.7|82554.7|82604|82554|82607.7|82557.7|82603.5|82553.5|21
1621282410000|2021-05-17 20:13:30|82605.2|82555.2|82602.2|82552.2|82605.8|82555.8|82602.2|82552.2|16
1621282420000|2021-05-17 20:13:40|82601.8|82551.8|82603.2|82553.2|82603.2|82553.2|82601.6|82551.6|19
1621282430000|2021-05-17 20:13:50|82603|82553|82607.6|82557.6|82607.6|82557.6|82601.9|82551.9|15
1621282440000|2021-05-17 20:14:00|82605.4|82555.4|82605|82555|82607.8|82557.8|82602.8|82552.8|20
1621282450000|2021-05-17 20:14:10|82605.3|82555.3|82604|82554|82606.2|82556.2|82603.7|82553.7|15
1621282460000|2021-05-17 20:14:20|82604.2|82554.2|82604.2|82554.2|82604.2|82554.2|82603.1|82553.1|14
1621282470000|2021-05-17 20:14:30|82605|82555|82602.4|82552.4|82605.7|82555.7|82602.3|82552.3|23
1621282480000|2021-05-17 20:14:40|82603|82553|82605|82555|82605|82555|82602.1|82552.1|7
1621282490000|2021-05-17 20:14:50|82604.5|82554.5|82602|82552|82605.8|82555.8|82601|82551|17
1621282500000|2021-05-17 20:15:00|82601.7|82551.7|82602.1|82552.1|82603.9|82553.9|82601|82551|10
1621282510000|2021-05-17 20:15:10|82602.9|82552.9|82602.9|82552.9|82603.7|82553.7|82602.9|82552.9|4
1621282520000|2021-05-17 20:15:20|82602.2|82552.2|82603.9|82553.9|82606.1|82556.1|82602.2|82552.2|6
1621282530000|2021-05-17 20:15:30|82602.4|82552.4|82606.8|82556.8|82606.8|82556.8|82598.3|82548.3|26
1621282540000|2021-05-17 20:15:40|82609.5|82559.5|82609.5|82559.5|82609.5|82559.5|82609.5|82559.5|1
1621282550000|2021-05-17 20:15:50|82605.8|82555.8|82600.8|82550.8|82605.8|82555.8|82600.2|82550.2|21
1621282560000|2021-05-17 20:16:00|82601.2|82551.2|82604.3|82554.3|82604.3|82554.3|82600.2|82550.2|8
1621282570000|2021-05-17 20:16:10|82603.6|82553.6|82602.3|82552.3|82603.6|82553.6|82600.8|82550.8|10
1621282580000|2021-05-17 20:16:20|82602.7|82552.7|82603.4|82553.4|82604.3|82554.3|82602.3|82552.3|7
1621282590000|2021-05-17 20:16:30|82602.4|82552.4|82593.7|82543.7|82603.7|82553.7|82593.7|82543.7|16
1621282600000|2021-05-17 20:16:40|82594|82544|82594.2|82544.2|82594.3|82544.3|82594|82544|3
1621282610000|2021-05-17 20:16:50|82594.5|82544.5|82599.4|82549.4|82601|82558.8|82583.8|82543.9|12
1621282620000|2021-05-17 20:17:00|82600.1|82550.1|82594|82544|82600.1|82550.1|82594|82544|8
1621282630000|2021-05-17 20:17:10|82595.4|82545.4|82595.9|82545.9|82596.2|82546.2|82595.2|82545.2|5
1621282640000|2021-05-17 20:17:20|82595.8|82545.8|82598.3|82548.3|82598.3|82548.3|82595.1|82545.1|12
1621282650000|2021-05-17 20:17:30|82597.3|82547.3|82601.1|82551.1|82601.1|82551.1|82597.3|82547.3|11
1621282660000|2021-05-17 20:17:40|82600.7|82550.7|82598.8|82548.8|82602.4|82552.4|82598.8|82548.8|10
1621282670000|2021-05-17 20:17:50|82598.6|82548.6|82598.7|82548.7|82598.7|82548.7|82598.6|82548.6|2
1621282680000|2021-05-17 20:18:00|82599|82549|82603|82553|82603|82553|82597|82547|12
1621282690000|2021-05-17 20:18:10|82605|82555|82601|82551|82605|82555|82598.1|82548.1|21
1621282700000|2021-05-17 20:18:20|82599.4|82549.4|82599.7|82549.7|82599.8|82549.8|82597.3|82547.3|12
1621282710000|2021-05-17 20:18:30|82600.1|82550.1|82600.6|82550.6|82601|82551|82599.5|82549.5|5
1621282720000|2021-05-17 20:18:40|82607|82557|82607|82557|82607|82557|82607|82557|1
1621282730000|2021-05-17 20:18:50|82603.6|82553.6|82600.3|82550.3|82605.1|82555.1|82600.3|82550.3|6
1621282740000|2021-05-17 20:19:00|82603.3|82553.3|82604.9|82554.9|82604.9|82554.9|82600.3|82550.3|10
1621282750000|2021-05-17 20:19:10|82604.5|82554.5|82602.6|82552.6|82604.5|82554.5|82602.6|82552.6|3
1621282760000|2021-05-17 20:19:20|82601.3|82551.3|82601.7|82551.7|82601.7|82551.7|82601.3|82551.3|2
1621282770000|2021-05-17 20:19:30|82599.5|82549.5|82598.5|82548.5|82599.5|82549.5|82598.5|82548.5|4
1621282780000|2021-05-17 20:19:40|82599.3|82549.3|82604.3|82554.3|82604.3|82554.3|82599.3|82549.3|8
1621282790000|2021-05-17 20:19:50|82603.1|82553.1|82600.8|82550.8|82605.4|82555.4|82600.8|82550.8|8
1621282800000|2021-05-17 20:20:00|82601.1|82551.1|82601.3|82551.3|82603.9|82553.9|82600.3|82550.3|12
1621282810000|2021-05-17 20:20:10|82602.1|82552.1|82599.6|82549.6|82602.2|82552.2|82599.6|82549.6|9
1621282820000|2021-05-17 20:20:20|82599.7|82549.7|82600|82550|82600|82550|82599.7|82549.7|2
1621282830000|2021-05-17 20:20:30|82599.5|82549.5|82598.1|82548.1|82599.5|82549.5|82598.1|82548.1|4
1621282840000|2021-05-17 20:20:40|82600.8|82550.8|82599.9|82549.9|82600.8|82550.8|82599.7|82549.7|4
1621282850000|2021-05-17 20:20:50|82599.4|82549.4|82599.8|82549.8|82599.8|82549.8|82599|82549|7
1621282860000|2021-05-17 20:21:00|82599.3|82549.3|82599.4|82549.4|82600.6|82550.6|82599.3|82549.3|9
1621282870000|2021-05-17 20:21:10|82599.5|82549.5|82604.9|82554.9|82605.5|82555.5|82599.5|82549.5|5
1621282880000|2021-05-17 20:21:20|82604.2|82554.2|82590.6|82565.6|82610|82566.1|82590.6|82554.2|9
1621282890000|2021-05-17 20:21:30|82589|82564|82590.7|82565.7|82590.7|82565.7|82589|82564|5
1621282900000|2021-05-17 20:21:40|82589|82564|82596.2|82546.2|82606.2|82564|82589|82545.7|14
1621282910000|2021-05-17 20:21:50|82595.4|82545.4|82592.2|82542.2|82598.3|82548.3|82588.1|82538.1|29
1621282920000|2021-05-17 20:22:00|82592.7|82542.7|82592.7|82542.7|82593.9|82543.9|82591.2|82541.2|18
1621282930000|2021-05-17 20:22:10|82592.5|82542.5|82593|82543|82593|82543|82591.3|82541.3|12
1621282940000|2021-05-17 20:22:20|82593.7|82543.7|82593.7|82543.7|82593.7|82543.7|82591|82541|13
1621282950000|2021-05-17 20:22:30|82591.4|82541.4|82589|82539|82593.6|82543.6|82589|82539|6
1621282960000|2021-05-17 20:22:40|82594.3|82544.3|82593.6|82543.6|82595.5|82545.5|82592.6|82542.6|20
1621282970000|2021-05-17 20:22:50|82594|82544|82591.9|82541.9|82595.1|82545.1|82591.9|82541.9|12
1621282980000|2021-05-17 20:23:00|82592.2|82542.2|82592.5|82542.5|82594.2|82544.2|82592.2|82542.2|7
1621282990000|2021-05-17 20:23:10|82592.6|82542.6|82594.5|82544.5|82595.8|82545.8|82592.4|82542.4|13
1621283000000|2021-05-17 20:23:20|82595.1|82545.1|82594|82544|82595.2|82545.2|82593.3|82543.3|12
1621283010000|2021-05-17 20:23:30|82594.1|82544.1|82593.5|82543.5|82594.7|82544.7|82593.1|82543.1|7
1621283020000|2021-05-17 20:23:40|82593.6|82543.6|82592.8|82542.8|82593.6|82543.6|82592.8|82542.8|3
1621283030000|2021-05-17 20:23:50|82591.5|82541.5|82591.7|82541.7|82591.7|82541.7|82591.1|82541.1|4
1621283040000|2021-05-17 20:24:00|82594.1|82544.1|82592.7|82542.7|82594.1|82544.1|82592.7|82542.7|5
1621283050000|2021-05-17 20:24:10|82592.4|82542.4|82591.9|82541.9|82595.3|82545.3|82591.9|82541.9|9
1621283060000|2021-05-17 20:24:20|82591.5|82541.5|82595|82545|82595.5|82545.5|82591.5|82541.5|8
1621283070000|2021-05-17 20:24:30|82592.6|82542.6|82595.3|82545.3|82595.7|82545.7|82592.6|82542.6|27
1621283080000|2021-05-17 20:24:40|82594|82544|82598.4|82548.4|82598.4|82548.4|82594|82544|21
1621283090000|2021-05-17 20:24:50|82598.8|82548.8|82598.5|82548.5|82599.3|82549.3|82597.8|82547.8|9
1621283100000|2021-05-17 20:25:00|82597.5|82547.5|82597.7|82547.7|82598.5|82548.5|82597.4|82547.4|14
1621283110000|2021-05-17 20:25:10|82597.4|82547.4|82590.4|82540.4|82597.4|82547.4|82588.8|82538.8|23
1621283120000|2021-05-17 20:25:20|82588.1|82538.1|82587.6|82537.6|82591.6|82541.6|82587.2|82537.2|24
1621283130000|2021-05-17 20:25:30|82587.2|82537.2|82571.4|82521.4|82589.5|82539.5|82567.3|82517.3|40
1621283140000|2021-05-17 20:25:40|82570.6|82520.6|82571.3|82521.3|82573.5|82523.5|82570.6|82520.6|26
1621283150000|2021-05-17 20:25:50|82571.9|82521.9|82573.5|82523.5|82574.1|82524.1|82571.9|82521.9|11
1621283160000|2021-05-17 20:26:00|82572.9|82522.9|82571.3|82521.3|82574.6|82524.6|82567.8|82517.8|36
1621283170000|2021-05-17 20:26:10|82571.5|82521.5|82569.6|82519.6|82572.3|82522.3|82569.1|82519.1|20
1621283180000|2021-05-17 20:26:20|82571.1|82521.1|82569.3|82519.3|82571.1|82521.1|82569.3|82519.3|12
1621283190000|2021-05-17 20:26:30|82570|82520|82570.3|82520.3|82573.8|82523.8|82568.6|82518.6|25
1621283200000|2021-05-17 20:26:40|82570.4|82520.4|82572.2|82522.2|82572.2|82522.2|82570.3|82520.3|6
1621283210000|2021-05-17 20:26:50|82571.9|82521.9|82570.4|82520.4|82572.7|82522.7|82568.8|82518.8|18
1621283220000|2021-05-17 20:27:00|82570.8|82520.8|82572.1|82522.1|82572.1|82522.1|82570.2|82520.2|13
1621283230000|2021-05-17 20:27:10|82572.2|82522.2|82572.6|82522.6|82573.3|82523.3|82570.3|82520.3|13
1621283240000|2021-05-17 20:27:20|82573.3|82523.3|82570.2|82520.2|82573.3|82523.3|82569.2|82519.2|17
1621283250000|2021-05-17 20:27:30|82570.7|82520.7|82569.2|82519.2|82571|82521|82569.2|82519.2|12
1621283260000|2021-05-17 20:27:40|82570.6|82520.6|82568.9|82518.9|82570.6|82520.6|82568.9|82518.9|5
1621283270000|2021-05-17 20:27:50|82569|82519|82571.8|82521.8|82571.8|82521.8|82568.8|82518.8|5
1621283280000|2021-05-17 20:28:00|82571.5|82521.5|82570.5|82520.5|82573.1|82523.1|82570.3|82520.3|10
1621283290000|2021-05-17 20:28:10|82571.4|82521.4|82571.5|82521.5|82573.3|82523.3|82570.3|82520.3|12
1621283300000|2021-05-17 20:28:20|82571.4|82521.4|82568|82518|82572.7|82522.7|82568|82518|10
1621283310000|2021-05-17 20:28:30|82570.4|82520.4|82572.7|82522.7|82572.7|82522.7|82570.3|82520.3|8
1621283320000|2021-05-17 20:28:40|82570.1|82520.1|82569.4|82519.4|82571|82521|82569.4|82519.4|5
1621283330000|2021-05-17 20:28:50|82568.7|82518.7|82573.5|82523.5|82573.5|82523.5|82568.7|82518.7|13
1621283340000|2021-05-17 20:29:00|82571.1|82521.1|82581.8|82531.8|82581.8|82531.8|82570.7|82520.7|29
1621283350000|2021-05-17 20:29:10|82582.1|82532.1|82590.4|82540.4|82590.8|82540.8|82580.8|82530.8|39
1621283360000|2021-05-17 20:29:20|82590.8|82540.8|82600.4|82550.4|82600.4|82550.4|82587.1|82537.1|37
1621283370000|2021-05-17 20:29:30|82598.3|82548.3|82597.6|82547.6|82600.8|82550.8|82597.1|82547.1|21
1621283380000|2021-05-17 20:29:40|82597.3|82547.3|82603.5|82553.5|82603.5|82553.5|82597.3|82547.3|34
1621283390000|2021-05-17 20:29:50|82602.1|82552.1|82602.5|82552.5|82604.1|82554.1|82601.4|82551.4|14
1621283400000|2021-05-17 20:30:00|82601.6|82551.6|82600.1|82550.1|82601.6|82551.6|82600|82550|26
1621283410000|2021-05-17 20:30:10|82599.8|82549.8|82599.6|82549.6|82600.7|82550.7|82599.6|82549.6|18
1621283420000|2021-05-17 20:30:20|82599.2|82549.2|82598.7|82548.7|82599.7|82549.7|82597.8|82547.8|14
1621283430000|2021-05-17 20:30:30|82598.6|82548.6|82602.7|82552.7|82602.7|82552.7|82598.6|82548.6|33
1621283440000|2021-05-17 20:30:40|82601.7|82551.7|82601.6|82551.6|82603.1|82553.1|82601.1|82551.1|11
1621283450000|2021-05-17 20:30:50|82601.2|82551.2|82600.4|82550.4|82602.4|82552.4|82600.4|82550.4|11
1621283460000|2021-05-17 20:31:00|82599.8|82549.8|82600.5|82550.5|82601|82551|82598.5|82548.5|33
1621283470000|2021-05-17 20:31:10|82600.1|82550.1|82599.7|82549.7|82601.3|82551.3|82597.6|82547.6|26
1621283480000|2021-05-17 20:31:20|82600.5|82550.5|82599.9|82549.9|82601.7|82551.7|82598.6|82548.6|32
1621283490000|2021-05-17 20:31:30|82600.1|82550.1|82598.2|82548.2|82600.3|82550.3|82596.7|82546.7|30
1621283500000|2021-05-17 20:31:40|82598.8|82548.8|82597.5|82547.5|82599.3|82549.3|82596.5|82546.5|31
1621283510000|2021-05-17 20:31:50|82597.6|82547.6|82598|82548|82598.4|82548.4|82597.3|82547.3|21
1621283520000|2021-05-17 20:32:00|82598.4|82548.4|82597.5|82547.5|82598.9|82548.9|82595.8|82545.8|29
1621283530000|2021-05-17 20:32:10|82597.4|82547.4|82596.4|82546.4|82597.4|82547.4|82595.8|82545.8|21
1621283540000|2021-05-17 20:32:20|82596|82546|82593.7|82543.7|82596.7|82546.7|82593.7|82543.7|25
1621283550000|2021-05-17 20:32:30|82594.9|82544.9|82594.3|82544.3|82595.3|82545.3|82593.9|82543.9|13
1621283560000|2021-05-17 20:32:40|82594.5|82544.5|82594.6|82544.6|82595.2|82545.2|82594|82544|13
1621283570000|2021-05-17 20:32:50|82595.1|82545.1|82597.9|82547.9|82598.3|82548.3|82594.8|82544.8|16
1621283580000|2021-05-17 20:33:00|82597.1|82547.1|82598.1|82548.1|82600.7|82550.7|82597|82547|17
1621283590000|2021-05-17 20:33:10|82597.3|82547.3|82597.3|82547.3|82598.7|82548.7|82596.8|82546.8|15
1621283600000|2021-05-17 20:33:20|82597.2|82547.2|82596.6|82546.6|82598|82548|82595.9|82545.9|30
1621283610000|2021-05-17 20:33:30|82596.8|82546.8|82596.6|82546.6|82597.5|82547.5|82596.2|82546.2|21
1621283620000|2021-05-17 20:33:40|82597.1|82547.1|82597.3|82547.3|82597.8|82547.8|82596.7|82546.7|12
1621283630000|2021-05-17 20:33:50|82597.1|82547.1|82596.1|82546.1|82597.1|82547.1|82596.1|82546.1|5
1621283640000|2021-05-17 20:34:00|82595.9|82545.9|82596.8|82546.8|82597.2|82547.2|82595.3|82545.3|14
1621283650000|2021-05-17 20:34:10|82596.7|82546.7|82593.3|82543.3|82597|82547|82593.2|82543.2|30
1621283660000|2021-05-17 20:34:20|82593.2|82543.2|82595.2|82545.2|82596.2|82546.2|82593.1|82543.1|15
1621283670000|2021-05-17 20:34:30|82594.9|82544.9|82595.2|82545.2|82595.8|82545.8|82592.4|82542.4|33
1621283680000|2021-05-17 20:34:40|82594.7|82544.7|82594.5|82544.5|82595.5|82545.5|82594|82544|17
1621283690000|2021-05-17 20:34:50|82594.3|82544.3|82598.7|82548.7|82601.4|82551.4|82594|82544|27
1621283700000|2021-05-17 20:35:00|82598.5|82548.5|82595.9|82545.9|82599.7|82549.7|82595.6|82545.6|43
1621283710000|2021-05-17 20:35:10|82596|82546|82596.3|82546.3|82596.8|82546.8|82594.9|82544.9|17
1621283720000|2021-05-17 20:35:20|82596.4|82546.4|82597.2|82547.2|82598.3|82548.3|82596.4|82546.4|18
1621283730000|2021-05-17 20:35:30|82597|82547|82596.7|82546.7|82598.3|82548.3|82596.4|82546.4|14
1621283740000|2021-05-17 20:35:40|82597.9|82547.9|82595.8|82545.8|82598.2|82548.2|82595.4|82545.4|18
1621283750000|2021-05-17 20:35:50|82596.3|82546.3|82601.9|82551.9|82602.1|82552.1|82596.3|82546.3|25
1621283760000|2021-05-17 20:36:00|82601.7|82551.7|82602.4|82552.4|82603.1|82553.1|82600.4|82550.4|23
1621283770000|2021-05-17 20:36:10|82602.6|82552.6|82599.9|82549.9|82602.6|82552.6|82599|82549|17
1621283780000|2021-05-17 20:36:20|82600.5|82550.5|82600.2|82550.2|82600.7|82550.7|82598.8|82548.8|11
1621283790000|2021-05-17 20:36:30|82599.7|82549.7|82602.5|82552.5|82603.5|82553.5|82599.7|82549.7|21
1621283800000|2021-05-17 20:36:40|82601.5|82551.5|82602.8|82552.8|82602.8|82552.8|82600.9|82550.9|18
1621283810000|2021-05-17 20:36:50|82601.7|82551.7|82603.8|82553.8|82605|82555|82601.4|82551.4|17
1621283820000|2021-05-17 20:37:00|82603.6|82553.6|82602.3|82552.3|82604.8|82554.8|82601.9|82551.9|21
1621283830000|2021-05-17 20:37:10|82602.1|82552.1|82601|82551|82602.1|82552.1|82600.3|82550.3|21
1621283840000|2021-05-17 20:37:20|82600.7|82550.7|82595.8|82545.8|82601.1|82551.1|82595.2|82545.2|25
1621283850000|2021-05-17 20:37:30|82595.9|82545.9|82595.7|82545.7|82597|82547|82595.6|82545.6|18
1621283860000|2021-05-17 20:37:40|82595.8|82545.8|82597.6|82547.6|82598.2|82548.2|82595.2|82545.2|12
1621283870000|2021-05-17 20:37:50|82597.2|82547.2|82596.7|82546.7|82597.3|82547.3|82596.7|82546.7|10
1621283880000|2021-05-17 20:38:00|82596.6|82546.6|82597.2|82547.2|82598.1|82548.1|82596.5|82546.5|14
1621283890000|2021-05-17 20:38:10|82596.8|82546.8|82595.9|82545.9|82597.2|82547.2|82595.7|82545.7|15
1621283900000|2021-05-17 20:38:20|82595.6|82545.6|82595.8|82545.8|82596.3|82546.3|82595.3|82545.3|11
1621283910000|2021-05-17 20:38:30|82596.1|82546.1|82594.8|82544.8|82596.6|82546.6|82594.6|82544.6|10
1621283920000|2021-05-17 20:38:40|82595|82545|82597.3|82547.3|82597.4|82547.4|82595|82545|4
1621283930000|2021-05-17 20:38:50|82595.9|82545.9|82594.8|82544.8|82596.3|82546.3|82594.4|82544.4|7
1621283940000|2021-05-17 20:39:00|82595.6|82545.6|82599.7|82549.7|82601.1|82551.1|82595.3|82545.3|21
1621283950000|2021-05-17 20:39:10|82599.9|82549.9|82603.9|82553.9|82604.1|82554.1|82599.9|82549.9|24
1621283960000|2021-05-17 20:39:20|82603.3|82553.3|82603.9|82553.9|82605.3|82555.3|82603|82553|21
1621283970000|2021-05-17 20:39:30|82604.4|82554.4|82604.3|82554.3|82604.9|82554.9|82603.5|82553.5|13
1621283980000|2021-05-17 20:39:40|82603.9|82553.9|82604.7|82554.7|82605.2|82555.2|82603.3|82553.3|17
1621283990000|2021-05-17 20:39:50|82605|82555|82606.6|82556.6|82607.2|82557.2|82604.2|82554.2|15
1621284000000|2021-05-17 20:40:00|82606.5|82556.5|82607.7|82557.7|82608.9|82558.9|82605.6|82555.6|23
1621284010000|2021-05-17 20:40:10|82607.6|82557.6|82607.3|82557.3|82609.8|82559.8|82607.1|82557.1|19
1621284020000|2021-05-17 20:40:20|82607.5|82557.5|82608.5|82558.5|82610.7|82560.7|82607.2|82557.2|13
1621284030000|2021-05-17 20:40:30|82608.8|82558.8|82610.7|82560.7|82610.8|82560.8|82608.3|82558.3|13
1621284040000|2021-05-17 20:40:40|82609.8|82559.8|82609.3|82559.3|82610.1|82560.1|82608.8|82558.8|8
1621284050000|2021-05-17 20:40:50|82607.9|82557.9|82609.8|82559.8|82610.7|82560.7|82607.8|82557.8|11
1621284060000|2021-05-17 20:41:00|82609.3|82559.3|82610.6|82560.6|82611.5|82561.5|82608.8|82558.8|29
1621284070000|2021-05-17 20:41:10|82611.2|82561.2|82610.7|82560.7|82611.2|82561.2|82610.6|82560.6|5
1621284080000|2021-05-17 20:41:20|82610.8|82560.8|82613.9|82563.9|82617|82567|82609.8|82559.8|26
1621284090000|2021-05-17 20:41:30|82614.2|82564.2|82613.9|82563.9|82615.1|82565.1|82611.6|82561.6|20
1621284100000|2021-05-17 20:41:40|82613.3|82563.3|82611|82561|82614.2|82564.2|82610.5|82560.5|22
1621284110000|2021-05-17 20:41:50|82611.1|82561.1|82610.5|82560.5|82611.5|82561.5|82610.3|82560.3|20
1621284120000|2021-05-17 20:42:00|82610.2|82560.2|82610.7|82560.7|82611.6|82561.6|82610.2|82560.2|19
1621284130000|2021-05-17 20:42:10|82610.9|82560.9|82614.6|82564.6|82614.6|82564.6|82610.2|82560.2|17
1621284140000|2021-05-17 20:42:20|82612.7|82562.7|82609|82559|82612.7|82562.7|82609|82559|16
1621284150000|2021-05-17 20:42:30|82609.2|82559.2|82613.5|82563.5|82613.5|82563.5|82608.9|82558.9|15
1621284160000|2021-05-17 20:42:40|82613.9|82563.9|82610|82560|82613.9|82563.9|82609.1|82559.1|26
1621284170000|2021-05-17 20:42:50|82609.9|82559.9|82613.5|82563.5|82613.5|82563.5|82609.7|82559.7|31
1621284180000|2021-05-17 20:43:00|82613.4|82563.4|82613.6|82563.6|82614|82564|82612.9|82562.9|26
1621284190000|2021-05-17 20:43:10|82613.7|82563.7|82613.2|82563.2|82613.7|82563.7|82612.7|82562.7|22
1621284200000|2021-05-17 20:43:20|82612.9|82562.9|82611.4|82561.4|82612.9|82562.9|82610.8|82560.8|31
1621284210000|2021-05-17 20:43:30|82611.1|82561.1|82611.6|82561.6|82612.8|82562.8|82610.9|82560.9|17
1621284220000|2021-05-17 20:43:40|82611.3|82561.3|82611.4|82561.4|82614.4|82564.4|82611|82561|18
1621284230000|2021-05-17 20:43:50|82612.3|82562.3|82611.5|82561.5|82612.3|82562.3|82610.7|82560.7|19
1621284240000|2021-05-17 20:44:00|82611.6|82561.6|82611.6|82561.6|82612.2|82562.2|82610.8|82560.8|16
1621284250000|2021-05-17 20:44:10|82611.4|82561.4|82614.3|82564.3|82615.6|82565.6|82609.9|82559.9|22
1621284260000|2021-05-17 20:44:20|82613.8|82563.8|82611.7|82561.7|82614.3|82564.3|82611.7|82561.7|19
1621284270000|2021-05-17 20:44:30|82611.9|82561.9|82610.6|82560.6|82612.5|82562.5|82610.6|82560.6|16
1621284280000|2021-05-17 20:44:40|82610.8|82560.8|82612.7|82562.7|82613.8|82563.8|82610.8|82560.8|23
1621284290000|2021-05-17 20:44:50|82613|82563|82612.1|82562.1|82613.3|82563.3|82612|82562|23
1621284300000|2021-05-17 20:45:00|82612|82562|82612.9|82562.9|82614.3|82564.3|82611.4|82561.4|48
1621284310000|2021-05-17 20:45:10|82612.5|82562.5|82612.1|82562.1|82613.1|82563.1|82612|82562|24
1621284320000|2021-05-17 20:45:20|82612|82562|82612.1|82562.1|82612.5|82562.5|82611.7|82561.7|13
1621284330000|2021-05-17 20:45:30|82611.9|82561.9|82612.6|82562.6|82614.6|82564.6|82611.9|82561.9|33
1621284340000|2021-05-17 20:45:40|82612.2|82562.2|82613.3|82563.3|82613.7|82563.7|82612.1|82562.1|17
1621284350000|2021-05-17 20:45:50|82613.2|82563.2|82613.9|82563.9|82614.6|82564.6|82612.5|82562.5|27
1621284360000|2021-05-17 20:46:00|82614.2|82564.2|82612.6|82562.6|82614.2|82564.2|82612.6|82562.6|18
1621284370000|2021-05-17 20:46:10|82612.4|82562.4|82612.2|82562.2|82613.2|82563.2|82611.5|82561.5|15
1621284380000|2021-05-17 20:46:20|82612.8|82562.8|82612.3|82562.3|82612.8|82562.8|82612|82562|12
1621284390000|2021-05-17 20:46:30|82611.6|82561.6|82611.6|82561.6|82612.8|82562.8|82610.1|82560.1|30
1621284400000|2021-05-17 20:46:40|82611.4|82561.4|82612.1|82562.1|82612.7|82562.7|82611.3|82561.3|17
1621284410000|2021-05-17 20:46:50|82611.6|82561.6|82607.4|82557.4|82615.3|82565.3|82604.8|82554.8|30
1621284420000|2021-05-17 20:47:00|82607.3|82557.3|82608.4|82558.4|82609.1|82559.1|82607|82557|16
1621284430000|2021-05-17 20:47:10|82608.2|82558.2|82607.6|82557.6|82608.9|82558.9|82607.6|82557.6|21
1621284440000|2021-05-17 20:47:20|82608.9|82558.9|82609|82559|82612|82562|82608.4|82558.4|8
1621284450000|2021-05-17 20:47:30|82608.7|82558.7|82612.1|82562.1|82612.2|82562.2|82608.2|82558.2|17
1621284460000|2021-05-17 20:47:40|82611.8|82561.8|82610.2|82560.2|82611.8|82561.8|82609.4|82559.4|19
1621284470000|2021-05-17 20:47:50|82610|82560|82609.8|82559.8|82611.1|82561.1|82609.2|82559.2|19
1621284480000|2021-05-17 20:48:00|82610.1|82560.1|82610.3|82560.3|82610.5|82560.5|82609.2|82559.2|30
1621284490000|2021-05-17 20:48:10|82610.2|82560.2|82611.2|82561.2|82612.8|82562.8|82609.8|82559.8|17
1621284500000|2021-05-17 20:48:20|82612.6|82562.6|82610.6|82560.6|82612.6|82562.6|82609.3|82559.3|25
1621284510000|2021-05-17 20:48:30|82610.2|82560.2|82613.8|82563.8|82614|82564|82610|82560|18
1621284520000|2021-05-17 20:48:40|82614.1|82564.1|82612.7|82562.7|82614.1|82564.1|82612.7|82562.7|18
1621284530000|2021-05-17 20:48:50|82615.1|82565.1|82613.4|82563.4|82615.2|82565.2|82613.4|82563.4|11
1621284540000|2021-05-17 20:49:00|82613.1|82563.1|82610.5|82560.5|82613.7|82563.7|82610.5|82560.5|30
1621284550000|2021-05-17 20:49:10|82610.4|82560.4|82611.8|82561.8|82614.5|82564.5|82609.9|82559.9|33
1621284560000|2021-05-17 20:49:20|82612.4|82562.4|82614.7|82564.7|82615.4|82565.4|82611.9|82561.9|23
1621284570000|2021-05-17 20:49:30|82614.4|82564.4|82614.8|82564.8|82615.3|82565.3|82613.8|82563.8|21
1621284580000|2021-05-17 20:49:40|82614.3|82564.3|82615.3|82565.3|82615.9|82565.9|82613.6|82563.6|26
1621284590000|2021-05-17 20:49:50|82615.4|82565.4|82613|82563|82616.3|82566.3|82613|82563|26
1621284600000|2021-05-17 20:50:00|82613.7|82563.7|82616.5|82566.5|82617.8|82567.8|82613.7|82563.7|46
1621284610000|2021-05-17 20:50:10|82616.1|82566.1|82612.4|82562.4|82616.6|82566.6|82611.9|82561.9|24
1621284620000|2021-05-17 20:50:20|82611.9|82561.9|82613|82563|82613.5|82563.5|82611.7|82561.7|21
1621284630000|2021-05-17 20:50:30|82612.7|82562.7|82611.9|82561.9|82613.5|82563.5|82611.7|82561.7|18
1621284640000|2021-05-17 20:50:40|82612.2|82562.2|82612.7|82562.7|82612.7|82562.7|82610.1|82560.1|24
1621284650000|2021-05-17 20:50:50|82612.6|82562.6|82612.2|82562.2|82612.6|82562.6|82611.8|82561.8|10
1621284660000|2021-05-17 20:51:00|82611.9|82561.9|82613|82563|82613.8|82563.8|82611.9|82561.9|21
1621284670000|2021-05-17 20:51:10|82612.9|82562.9|82613.8|82563.8|82615.7|82565.7|82610.1|82560.1|13
1621284680000|2021-05-17 20:51:20|82614|82564|82614.2|82564.2|82614.4|82564.4|82611.6|82561.6|15
1621284690000|2021-05-17 20:51:30|82614.1|82564.1|82613.6|82563.6|82615.1|82565.1|82613.5|82563.5|17
1621284700000|2021-05-17 20:51:40|82613.5|82563.5|82614.5|82564.5|82614.5|82564.5|82612.8|82562.8|18
1621284710000|2021-05-17 20:51:50|82613.3|82563.3|82612|82562|82613.9|82563.9|82611.6|82561.6|23
1621284720000|2021-05-17 20:52:00|82611.9|82561.9|82611.5|82561.5|82612.6|82562.6|82611.3|82561.3|21
1621284730000|2021-05-17 20:52:10|82611.2|82561.2|82613.9|82563.9|82614.9|82564.9|82610.9|82560.9|24
1621284740000|2021-05-17 20:52:20|82612.2|82562.2|82615.5|82565.5|82617|82567|82612.2|82562.2|25
1621284750000|2021-05-17 20:52:30|82615.4|82565.4|82615.6|82565.6|82616.3|82566.3|82614.9|82564.9|12
1621284760000|2021-05-17 20:52:40|82616.1|82566.1|82615.4|82565.4|82617.2|82567.2|82615.3|82565.3|16
1621284770000|2021-05-17 20:52:50|82615.6|82565.6|82615.5|82565.5|82617.5|82567.5|82615|82565|19
1621284780000|2021-05-17 20:53:00|82615.2|82565.2|82616.6|82566.6|82618.1|82568.1|82614|82564|15
1621284790000|2021-05-17 20:53:10|82615.6|82565.6|82615.6|82565.6|82616.1|82566.1|82615.1|82565.1|13
1621284800000|2021-05-17 20:53:20|82614.7|82564.7|82616.6|82566.6|82617.9|82567.9|82614.2|82564.2|22
1621284810000|2021-05-17 20:53:30|82616.5|82566.5|82615.8|82565.8|82617|82567|82615.8|82565.8|13
1621284820000|2021-05-17 20:53:40|82615.7|82565.7|82616.2|82566.2|82616.6|82566.6|82615.7|82565.7|10
1621284830000|2021-05-17 20:53:50|82616|82566|82616.1|82566.1|82617.7|82567.7|82615|82565|12
1621284840000|2021-05-17 20:54:00|82614.9|82564.9|82616.1|82566.1|82617.7|82567.7|82613.2|82563.2|19
1621284850000|2021-05-17 20:54:10|82616|82566|82616|82566|82616.8|82566.8|82616|82566|11
1621284860000|2021-05-17 20:54:20|82616.2|82566.2|82616.6|82566.6|82617|82567|82615.6|82565.6|12
1621284870000|2021-05-17 20:54:30|82616.8|82566.8|82618.3|82568.3|82618.6|82568.6|82616.3|82566.3|20
1621284880000|2021-05-17 20:54:40|82618.1|82568.1|82617.3|82567.3|82618.6|82568.6|82617.1|82567.1|22
1621284890000|2021-05-17 20:54:50|82617.7|82567.7|82617.1|82567.1|82618.4|82568.4|82616.2|82566.2|23
1621284900000|2021-05-17 20:55:00|82617.5|82567.5|82625.6|82575.6|82698.6|82594.5|82616.6|82560.8|60
1621284910000|2021-05-17 20:55:10|82623.5|82573.5|82625.1|82575.1|82625.9|82575.9|82623.1|82573.1|25
1621284920000|2021-05-17 20:55:20|82624|82574|82629|82579|82634.5|82584.5|82624|82574|32
1621284930000|2021-05-17 20:55:30|82630.2|82580.2|82629.4|82579.4|82631.9|82581.9|82626.1|82576.1|29
1621284940000|2021-05-17 20:55:40|82630.3|82580.3|82622|82572|82630.3|82580.3|82621|82571|14
1621284950000|2021-05-17 20:55:50|82619.5|82569.5|82630.1|82580.1|82634|82584|82619.5|82569.5|19
1621284960000|2021-05-17 20:56:00|82629.9|82579.9|82628.7|82578.7|82630.9|82580.9|82627.5|82577.5|11
1621284970000|2021-05-17 20:56:10|82625.3|82575.3|82627.7|82577.7|82632.1|82582.1|82623.6|82573.6|33
1621284980000|2021-05-17 20:56:20|82628.8|82578.8|82630.9|82580.9|82635.6|82585.6|82620.1|82570.1|27
1621284990000|2021-05-17 20:56:30|82631|82581|82629.5|82579.5|82634.8|82584.8|82616.4|82566.4|38
1621285000000|2021-05-17 20:56:40|82629.3|82579.3|82631.9|82581.9|82631.9|82581.9|82626.9|82576.9|11
1621285010000|2021-05-17 20:56:50|82633.3|82583.3|82624.4|82574.4|82635.3|82585.3|82624.4|82574.4|18
1621285020000|2021-05-17 20:57:00|82625|82575|82618.1|82568.1|82626.3|82576.3|82618.1|82568.1|11
1621285030000|2021-05-17 20:57:10|82622.3|82572.3|82624.7|82574.7|82624.7|82574.7|82617.8|82567.8|8
1621285040000|2021-05-17 20:57:20|82623.7|82573.7|82630|82580|82630|82580|82621.4|82571.4|15
1621285050000|2021-05-17 20:57:30|82630.1|82580.1|82623.1|82573.1|82630.1|82580.1|82623.1|82573.1|4
1621285060000|2021-05-17 20:57:40|82626.2|82576.2|82618.5|82568.5|82631.2|82581.2|82618.5|82568.5|8
1621285070000|2021-05-17 20:57:50|82623.4|82573.4|82626.9|82576.9|82634.7|82584.7|82610.7|82560.7|18
1621285080000|2021-05-17 20:58:00|82627|82577|82626.4|82576.4|82628.9|82578.9|82618.6|82568.6|14
1621285090000|2021-05-17 20:58:10|82627|82577|82626.1|82576.1|82628|82578|82623.4|82573.4|14
1621285100000|2021-05-17 20:58:20|82625|82575|82625.6|82575.6|82629.6|82579.6|82624.3|82574.3|11
1621285110000|2021-05-17 20:58:30|82625.5|82575.5|82633.4|82583.4|82637.8|82587.8|82614.5|82564.5|35
1621285120000|2021-05-17 20:58:40|82631|82581|82630.3|82580.3|82633.3|82583.3|82621.6|82571.6|10
1621285130000|2021-05-17 20:58:50|82629.4|82579.4|82629.2|82579.2|82632.9|82582.9|82625.8|82575.8|19
1621285140000|2021-05-17 20:59:00|82631.1|82581.1|82621.3|82571.3|82638.9|82588.9|82620.1|82570.1|39
1621285150000|2021-05-17 20:59:10|82622.5|82572.5|82621.4|82571.4|82628|82578|82621.4|82571.4|8
1621285160000|2021-05-17 20:59:20|82623.4|82573.4|82630.1|82580.1|82630.1|82580.1|82621.8|82571.8|11
1621285170000|2021-05-17 20:59:30|82627.6|82577.6|82635.5|82585.5|82649.1|82599.1|82627.6|82577.6|47
1621285180000|2021-05-17 20:59:40|82635.7|82585.7|82639.1|82589.1|82649.6|82599.6|82634|82584|36
1621285190000|2021-05-17 20:59:50|82638.9|82588.9|82632.6|82582.6|82678.1|82591.6|82628.8|82549.7|42
1621285200000|2021-05-17 21:00:00|82719.3|82504|82699.8|82509.4|82719.4|82509.6|82697.8|82503.1|4
1621285210000|2021-05-17 21:00:10|82696.6|82509.8|82696.6|82509.8|82696.6|82509.8|82696.6|82509.8|1
1621285220000|2021-05-17 21:00:20|82728.3|82520.3|82729.7|82519.3|82729.7|82520.3|82728.3|82519.3|2
1621285230000|2021-05-17 21:00:30|82716|82515.2|82716|82515.2|82716|82515.2|82716|82515.2|1
1621285240000|2021-05-17 21:00:40|82729.7|82519.3|82729.7|82519.3|82729.7|82519.3|82729.7|82519.3|1
1621285250000|2021-05-17 21:00:50|82716|82515.2|82716|82515.2|82716|82515.2|82716|82515.2|1
1621285270000|2021-05-17 21:01:10|82729.7|82519.3|82729.7|82519.3|82729.7|82519.3|82729.7|82519.3|1
1621285290000|2021-05-17 21:01:30|82716|82515.2|82716|82515.2|82716|82515.2|82716|82515.2|1
1621285300000|2021-05-17 21:01:40|82729.7|82519.3|82681.5|82498.2|82729.7|82519.3|82681.5|82498.2|2
1621285320000|2021-05-17 21:02:00|82669.9|82495.9|82669.9|82495.9|82669.9|82495.9|82669.9|82495.9|1
1621285470000|2021-05-17 21:04:30|82675.5|82502.2|82675.5|82502.2|82675.5|82502.2|82675.5|82502.2|1
1621285490000|2021-05-17 21:04:50|82669|82494.8|82669|82494.8|82669|82494.8|82669|82494.8|1
1621285500000|2021-05-17 21:05:00|82845.1|82456.8|82834.4|82424.2|82847|82456.8|82834.4|82421.2|6
1621285520000|2021-05-17 21:05:20|82825|82456.8|82867|82447.3|82867|82456.8|82825|82447.3|2
1621285540000|2021-05-17 21:05:40|82894.9|82424.2|82894.9|82456.8|82894.9|82456.8|82894.9|82424.2|2
1621285550000|2021-05-17 21:05:50||82466.8||82466.8||82466.8||82466.8|1
1621285560000|2021-05-17 21:06:00|82830||82830||82830||82830||1
1621285570000|2021-05-17 21:06:10|82828|82377.6|82879.2|82433.3|82879.2|82433.3|82828|82377.6|5
1621285590000|2021-05-17 21:06:30|82896|82466.8|82896|82466.8|82896|82466.8|82896|82466.8|1
1621285600000|2021-05-17 21:06:40|82891|82424.2|82896.5|82394.1|82896.5|82424.2|82891|82394.1|2
1621285610000|2021-05-17 21:06:50|82842.6|82346.5|82852.2|82358.8|82852.2|82358.8|82842.3|82344.3|4
1621285620000|2021-05-17 21:07:00|82852.6|82424.2|82880.1|82461.3|82880.1|82461.3|82840.5|82394.6|7
1621285630000|2021-05-17 21:07:10|82857.2|82459.1|82853.3|82457.2|82857.2|82459.1|82853.3|82457.2|3
1621285640000|2021-05-17 21:07:20|82875.2|82441.2|82881.6|82456.2|82881.6|82456.2|82875.2|82441.2|2
1621285660000|2021-05-17 21:07:40||82466.8||82466.8||82466.8||82466.8|1
1621285680000|2021-05-17 21:08:00|82896||82896||82896||82896||1
1621285690000|2021-05-17 21:08:10|82901.3|82452.9|82912.7|82423.6|82912.7|82452.9|82901.3|82423.6|5
1621285700000|2021-05-17 21:08:20|82923.8|82394.5|82905.8|82442.3|82925.4|82442.3|82905.8|82393.3|5
1621285710000|2021-05-17 21:08:30|82913.6|82422.3|82914|82422.3|82914|82422.3|82913.6|82422.3|2
1621285720000|2021-05-17 21:08:40|82914.3|82422.1|82862.5|82350.9|82914.3|82422.1|82825|82350.4|5
1621285730000|2021-05-17 21:08:50|82884.4|82364.3|82884.8|82417.1|82884.8|82417.1|82853.7|82346|7
1621285740000|2021-05-17 21:09:00|82892|82413.1|82890.8|82398.7|82892|82413.1|82890.8|82398.7|2
1621285750000|2021-05-17 21:09:10|82891.1|82398.5|82867.8|82398.5|82891.1|82398.5|82867.8|82398.5|3
1621285760000|2021-05-17 21:09:20|82896|82466.8|82896|82466.8|82896|82466.8|82896|82466.8|1
1621285770000|2021-05-17 21:09:30|82827||82827||82827||82827||1
1621285780000|2021-05-17 21:09:40|82896||82896||82896||82896||1
1621285800000|2021-05-17 21:10:00|82826|82473|82849.6|82453.5|82856.4|82473|82826|82448.6|6
1621285810000|2021-05-17 21:10:10|82850.2|82464.1|82868.1|82468.5|82868.1|82468.5|82841.3|82460.8|4
1621285820000|2021-05-17 21:10:20|82863.2|82470.1|82849.8|82470.1|82863.2|82470.5|82849.8|82469.9|4
1621285830000|2021-05-17 21:10:30|82845.3|82469.5|82858.3|82417.1|82860.8|82473|82833.7|82360.8|9
1621285840000|2021-05-17 21:10:40||82406.6||82406.6||82406.6||82406.6|1
1621285850000|2021-05-17 21:10:50||82406.4||82406.4||82406.4||82406.4|1
1621285860000|2021-05-17 21:11:00|82782|82427|82864.3|82458.8|82864.3|82458.8|82782|82427|7
1621285870000|2021-05-17 21:11:10|82837.5|82417.7|82896|82415|82896|82417.7|82837.5|82415|2
1621285880000|2021-05-17 21:11:20|82781|82416.9|82865.6|82424.5|82865.6|82445.2|82781|82416.9|8
1621285890000|2021-05-17 21:11:30|82858.7|82420.5|82828.9|82429.5|82858.7|82433.7|82818.4|82419.5|5
1621285900000|2021-05-17 21:11:40|82822.4|82415.1|82864.5|82438.1|82864.5|82438.1|82822.4|82415.1|2
1621285910000|2021-05-17 21:11:50|82851.9|82429.9|82803.7|82419.8|82851.9|82429.9|82803.7|82419.8|3
1621285920000|2021-05-17 21:12:00|82827.3|82441.1|82885.8|82452.5|82885.8|82452.5|82827.3|82432.3|4
1621285930000|2021-05-17 21:12:10|82879|82431.5|82874.1|82426.1|82879|82431.5|82874.1|82426.1|2
1621285940000|2021-05-17 21:12:20|82870.6|82403.8|82881.7|82425.5|82881.7|82425.5|82870.6|82403.8|3
1621285950000|2021-05-17 21:12:30|82886.4|82449|82844.2|82450|82886.4|82450|82825.7|82443.3|6
1621285970000|2021-05-17 21:12:50|82896|82466.8|82896|82466.8|82896|82466.8|82896|82466.8|1
1621285980000|2021-05-17 21:13:00|82891.9|82454.3|82845|82472|82891.9|82472|82845|82454.3|2
1621285990000|2021-05-17 21:13:10|82785.8|82436.8|82796.3|82443.3|82796.3|82443.3|82785.8|82436.8|4
1621286000000|2021-05-17 21:13:20|82803.3|82447.4|82846|82452.4|82846|82452.4|82785.8|82436.8|4
1621286010000|2021-05-17 21:13:30|82836.9|82449.7|82836.9|82449.7|82836.9|82449.7|82836.9|82449.7|1
1621286020000|2021-05-17 21:13:40|82809.8|82441.2|82827.6|82449.4|82827.6|82449.4|82809.8|82441.2|3
1621286030000|2021-05-17 21:13:50|82801.6|82442.7|82896|82466.8|82896|82466.8|82801.6|82442.7|2
1621286050000|2021-05-17 21:14:10|82864.7||82896||82896||82864.7||2
1621286090000|2021-05-17 21:14:50|82772|82429|82809.1|82440.7|82809.1|82440.7|82772|82421|3
1621286100000|2021-05-17 21:15:00|82802|82412|82864.9|82419.2|82865|82444.2|82785.2|82412|7
1621286110000|2021-05-17 21:15:10|82857.2|82411.5|82857.2|82411.5|82857.2|82411.5|82857.2|82411.5|1
1621286120000|2021-05-17 21:15:20|82840.1|82406.6|82896|82466.8|82896|82466.8|82840.1|82406.6|2
1621286160000|2021-05-17 21:16:00|82864.7|82373.8|82864.7|82365.3|82864.7|82373.8|82864.7|82348.4|3
1621286170000|2021-05-17 21:16:10|82896|82443.5|82896|82443.5|82896|82443.5|82896|82443.5|1
1621286180000|2021-05-17 21:16:20||82426.9||82411||82426.9||82411|2
1621286190000|2021-05-17 21:16:30||82466.8||82466.8||82466.8||82466.8|1
1621286210000|2021-05-17 21:16:50|82933.1|82373.8|82864.7|82355.7|82933.1|82373.8|82864.7|82348.4|3
1621286220000|2021-05-17 21:17:00|82930.8|82371.4|82930.8|82371.4|82930.8|82371.4|82930.8|82371.4|1
1621286230000|2021-05-17 21:17:10|82907.6|82435|82907.6|82435|82907.6|82435|82907.6|82435|1
1621286240000|2021-05-17 21:17:20|82910.9|82426|82911|82426|82911|82426|82910.9|82426|2
1621286250000|2021-05-17 21:17:30|82896|82466.8|82820.5|82446.4|82896|82466.8|82802|82422.5|3
1621286260000|2021-05-17 21:17:40|82786.8|82430.2|82802.6|82447.6|82802.6|82447.6|82786.8|82430.2|2
1621286270000|2021-05-17 21:17:50|82788|82471|82779.4|82447.6|82788|82471|82777.3|82440.5|6
1621286280000|2021-05-17 21:18:00|82896|82466.8|82896|82466.8|82896|82466.8|82896|82466.8|1
1621286300000|2021-05-17 21:18:20|82821.2|82469.7|82788|82471|82821.2|82471|82788|82469.7|2
1621286310000|2021-05-17 21:18:30|82775.2|82437.4|82834.5|82448.4|82834.5|82448.4|82775.2|82437.4|3
1621286340000|2021-05-17 21:19:00|82896|82466.8|82896|82466.8|82896|82466.8|82896|82466.8|1
1621286380000|2021-05-17 21:19:40|82864.7||82896||82896||82864.7||2
1621286390000|2021-05-17 21:19:50|82803|82438.5|82797.6|82450.2|82803|82450.2|82797.6|82438.5|2
1621286400000|2021-05-17 21:20:00|82798.1|82450.6|82832.9|82444.6|82832.9|82450.6|82797.6|82430.6|6
1621286410000|2021-05-17 21:20:10|82843.3|82443.5|82915.6|82409.6|82915.6|82443.5|82843.3|82409.6|4
1621286420000|2021-05-17 21:20:20|82808.2|82410.8|82819.3|82434.2|82819.3|82434.2|82808.2|82410.8|3
1621286430000|2021-05-17 21:20:30|82832.3|82425.3|82867.2|82423.2|82867.7|82443.2|82832.3|82414.7|5
1621286440000|2021-05-17 21:20:40|82867.6|82419.1|82814.7|82442.3|82867.6|82442.3|82814.7|82419.1|3
1621286450000|2021-05-17 21:20:50|82822.8|82444.7|82865.5|82457.6|82865.5|82457.6|82774|82430|3
1621286460000|2021-05-17 21:21:00|82822.2|82444.1|82858|82428.8|82858|82445.2|82822.2|82428.8|3
1621286470000|2021-05-17 21:21:10|82928.5|82371.6|82866.8|82442.3|82928.5|82442.3|82817.3|82371.6|7
1621286480000|2021-05-17 21:21:20|82915.1|82409.3|82826.9|82436.9|82915.1|82437.9|82826.9|82409.3|4
1621286490000|2021-05-17 21:21:30|82861.4|82424.9|82853.9|82438.4|82862.2|82444.2|82830.2|82424.9|8
1621286500000|2021-05-17 21:21:40|82842.4|82440|82831.9|82457.2|82842.7|82460.1|82798.6|82440|6
1621286510000|2021-05-17 21:21:50|82837.5|82456.5|82870.8|82447.7|82870.8|82456.5|82837.5|82425.3|4
1621286520000|2021-05-17 21:22:00|82873.6|82443.8|82834.6|82425.2|82873.6|82459.9|82773.8|82419.8|11
1621286530000|2021-05-17 21:22:10|82829.6|82429.2|82854.4|82401.3|82854.4|82429.6|82800.1|82401.3|3
1621286540000|2021-05-17 21:22:20|82790.7|82426.5|82854.2|82435.1|82854.2|82435.1|82790.7|82409.1|6
1621286550000|2021-05-17 21:22:30|82819.9|82434|82840.1|82426|82840.1|82434.4|82816.9|82424.6|5
1621286560000|2021-05-17 21:22:40|82777.6|82437.2|82792|82466.3|82864.3|82466.3|82759|82410.8|10
1621286570000|2021-05-17 21:22:50|82775.2|82461.6|82854|82423.3|82854|82461.6|82774.4|82423.3|5
1621286580000|2021-05-17 21:23:00|82793.3|82440.2|82860|82445.4|82860|82446.5|82793.3|82425|8
1621286590000|2021-05-17 21:23:10|82815.9|82450.3|82818|82456.4|82847.8|82456.4|82815.9|82433.2|6
1621286600000|2021-05-17 21:23:20|82809|82457.3|82842.4|82444.8|82850.3|82457.3|82809|82433.1|6
1621286610000|2021-05-17 21:23:30|82816.7|82449.6|82845.9|82460|82852.4|82460|82814.1|82441.9|10
1621286620000|2021-05-17 21:23:40|82843|82460.1|82840.1|82451.4|82843|82462.3|82824.5|82451.4|7
1621286630000|2021-05-17 21:23:50|82855.1|82439.9|82840.2|82445.2|82855.1|82455.5|82810.8|82439.9|7
1621286640000|2021-05-17 21:24:00|82858.3|82436.3|82858.4|82428.2|82858.6|82436.3|82858.3|82428.2|3
1621286650000|2021-05-17 21:24:10|82922.1|82378.5|82889.2|82378.3|82922.1|82378.5|82889.2|82378.3|4
1621286660000|2021-05-17 21:24:20|82899.9|82437.3|82844.6|82453.5|82899.9|82458.5|82810.3|82437.3|4
1621286670000|2021-05-17 21:24:30|82857.5|82434.4|82857.9|82431.9|82858|82434.4|82857.4|82431.9|4
1621286680000|2021-05-17 21:24:40|82848.9|82443.7|82830.8|82466.2|82856.4|82467.2|82830.8|82435|4
1621286690000|2021-05-17 21:24:50|82785.3|82461.7|82832.5|82448.4|82832.5|82463|82785.3|82448.4|3
1621286700000|2021-05-17 21:25:00|82857.4|82429|82857.4|82429|82857.4|82429|82857.4|82429|1
1621286710000|2021-05-17 21:25:10|82919.9|82380.9|82880.6|82442.2|82919.9|82442.2|82880.6|82380.9|3
1621286720000|2021-05-17 21:25:20|82811.1|82450.7|82844.5|82432.7|82844.7|82450.7|82811.1|82432.7|4
1621286730000|2021-05-17 21:25:30|82759|82457|82861.2|82472.9|82861.2|82472.9|82759|82457|2
1621286740000|2021-05-17 21:25:40|82889.8|82427.4|82827.7|82425.3|82889.8|82447.1|82782.6|82425.3|4
1621286750000|2021-05-17 21:25:50|82854.8|82412.3|82854.8|82412.6|82854.8|82412.6|82854.7|82412.3|4
1621286760000|2021-05-17 21:26:00|82839|82420.1|82866.8|82456.8|82866.8|82456.8|82837.4|82420.1|4
1621286770000|2021-05-17 21:26:10|82878.9|82438.3|82844.1|82433.2|82878.9|82445.4|82811.2|82433.2|4
1621286780000|2021-05-17 21:26:20|82856.3|82430.1|82858.9|82435.6|82858.9|82446.2|82827.1|82430.1|7
1621286790000|2021-05-17 21:26:30|82857.4|82439.8|82871.1|82441.9|82871.1|82441.9|82857.4|82438.6|3
1621286800000|2021-05-17 21:26:40|82799.2|82445.8|82810|82467.2|82811|82469.5|82799.2|82445.8|4
1621286810000|2021-05-17 21:26:50|82779.3|82462.5|82832.1|82462.9|82832.1|82469.1|82773.6|82460.8|5
1621286820000|2021-05-17 21:27:00|82821.3|82462.5|82846.7|82473.4|82846.7|82473.4|82821.3|82462.2|3
1621286830000|2021-05-17 21:27:10|82782.6|82459.9|82804.8|82464.6|82821.2|82464.6|82782.6|82459.9|4
1621286840000|2021-05-17 21:27:20|82861.2|82472.9|82861.2|82472.9|82861.2|82472.9|82861.2|82472.9|1
1621286850000|2021-05-17 21:27:30|82858.3|82466|82873|82445.9|82875.2|82466|82858.3|82441|3
1621286860000|2021-05-17 21:27:40|82871.5|82449.5|82858.7|82465.2|82871.5|82465.2|82853.7|82449.5|3
1621286870000|2021-05-17 21:27:50|82849.5|82476.4|82849.5|82476.4|82849.5|82476.4|82849.5|82476.4|1
1621286880000|2021-05-17 21:28:00|82861.2|82472.9|82810.5|82455.4|82861.2|82472.9|82810.5|82455.4|4
1621286890000|2021-05-17 21:28:10|82822.6|82459.7|82834.4|82454.5|82843.2|82466.1|82812|82453.7|8
1621286900000|2021-05-17 21:28:20|82837.6|82456.7|82845.1|82461.9|82845.1|82461.9|82837.6|82456.7|2
1621286910000|2021-05-17 21:28:30|82861.2|82472.9|82861.2|82472.9|82861.2|82472.9|82861.2|82472.9|1
1621286920000|2021-05-17 21:28:40|82834|82481|82834|82481|82855.8|82481|82834|82470|6
1621286930000|2021-05-17 21:28:50|82848|82466.5|82842.4|82472.3|82848|82472.3|82842.4|82466.5|2
1621286940000|2021-05-17 21:29:00|82855|82459.3|82876.4|82442.9|82876.4|82472.9|82855|82442.9|4
1621286950000|2021-05-17 21:29:10|82873.9|82447.9|82873.9|82447.9|82873.9|82447.9|82873.9|82447.9|1
1621286960000|2021-05-17 21:29:20|82861.2|82472.9|82861.2|82472.9|82861.2|82472.9|82861.2|82472.9|1
1621286970000|2021-05-17 21:29:30|82858.4|82466.8|82811.1|82465.9|82858.7|82467.1|82811.1|82465.9|5
1621286980000|2021-05-17 21:29:40|82805.9|82466.3|82812.9|82470|82817.1|82472.2|82805.9|82466.3|3
1621286990000|2021-05-17 21:29:50|82809.9|82468.4|82853.8|82475.1|82855.8|82475.1|82809.9|82468.4|3
1621287000000|2021-05-17 21:30:00|82803.8|82465.1|82809.8|82461.6|82836.6|82465.1|82803.8|82457.2|7
1621287010000|2021-05-17 21:30:10|82816|82461.4|82826.1|82464.2|82826.1|82464.2|82815.6|82461|8
1621287020000|2021-05-17 21:30:20|82819.2|82464.1|82830.2|82467.1|82831.5|82470.3|82819.2|82463.7|9
1621287030000|2021-05-17 21:30:30|82808.4|82463.7|82782.8|82460.9|82808.4|82465.2|82782.8|82460.9|4
1621287040000|2021-05-17 21:30:40|82790.4|82462.4|82808.7|82462.4|82834|82465.6|82790.4|82462.4|4
1621287050000|2021-05-17 21:30:50|82811.6|82462.8|82806.7|82448.2|82816|82462.8|82783|82445.8|10
1621287060000|2021-05-17 21:31:00|82795.6|82443.6|82811|82447|82812.9|82449.5|82795.6|82443.6|9
1621287070000|2021-05-17 21:31:10|82816.4|82447.4|82794.9|82443.4|82828.2|82448|82787.2|82439.2|11
1621287080000|2021-05-17 21:31:20|82799.7|82447.3|82786|82439.9|82813.6|82448|82786|82439.9|10
1621287090000|2021-05-17 21:31:30|82791.6|82441|82799.5|82447.4|82829.5|82447.9|82786.3|82439.3|12
1621287100000|2021-05-17 21:31:40|82813.7|82448.5|82799.6|82447.6|82813.7|82448.5|82799.6|82447.6|2
1621287110000|2021-05-17 21:31:50|82845.3|82450.6|82801.9|82439.2|82845.3|82450.6|82785.5|82436|7
1621287120000|2021-05-17 21:32:00|82812.5|82441.6|82816.5|82442.4|82816.5|82442.4|82812.5|82441.6|2
1621287130000|2021-05-17 21:32:10|82844.7|82449.1|82787|82435.7|82848.3|82449.2|82787|82435.7|5
1621287140000|2021-05-17 21:32:20|82809.6|82442|82790.9|82443|82809.6|82449.4|82778.6|82438.1|9
1621287150000|2021-05-17 21:32:30|82798.7|82446.1|82798.7|82446.1|82798.7|82446.1|82798.7|82446.1|1
1621287160000|2021-05-17 21:32:40|82825.7|82444.1|82817.9|82442.5|82825.7|82444.1|82817.9|82442.5|2
1621287170000|2021-05-17 21:32:50|82848.9|82449.2|82797.1|82437.7|82848.9|82449.2|82786.5|82435.6|8
1621287180000|2021-05-17 21:33:00|82792.3|82436.8|82768.7|82431.7|82792.3|82436.8|82768.7|82431.7|3
1621287190000|2021-05-17 21:33:10|82811.7|82441.1|82785.6|82435.2|82846.4|82448.7|82768.7|82431.8|6
1621287200000|2021-05-17 21:33:20|82773.8|82432.7|82791.5|82436.8|82794.1|82437.3|82768.7|82431.7|5
1621287210000|2021-05-17 21:33:30|82794.1|82437.3|82804.6|82442.3|82823.9|82448.2|82780.2|82434.1|8
1621287220000|2021-05-17 21:33:40|82802.2|82442.8|82793.2|82445.1|82819.2|82460.4|82793.2|82442.8|12
1621287230000|2021-05-17 21:33:50|82811.8|82450.9|82803.5|82446.6|82817|82462.7|82792.2|82446.1|5
1621287240000|2021-05-17 21:34:00|82807|82448.3|82805.1|82444.4|82828.4|82450.6|82803.9|82444.4|11
1621287250000|2021-05-17 21:34:10|82808.5|82448.9|82821.9|82450|82821.9|82450.2|82808.5|82448.6|4
1621287260000|2021-05-17 21:34:20|82821.7|82448.4|82789.8|82442.2|82821.7|82448.4|82789.8|82439.7|8
1621287270000|2021-05-17 21:34:30|82796.7|82443.1|82786.5|82435.6|82827.8|82444.5|82786.5|82435.6|6
1621287280000|2021-05-17 21:34:40|82810.9|82440.8|82816.8|82454.1|82818.7|82456.5|82786.5|82435.6|13
1621287290000|2021-05-17 21:34:50|82813|82452.9|82816.1|82451.3|82816.1|82452.9|82813|82451.3|2
1621287300000|2021-05-17 21:35:00|82815.3|82453.2|82839|82455.3|82841.7|82455.9|82815.3|82453.2|5
1621287310000|2021-05-17 21:35:10|82839.3|82454.8|82800.6|82446|82839.3|82459.5|82800.6|82446|5
1621287320000|2021-05-17 21:35:20|82808.9|82447.1|82817.9|82448.2|82820|82457.2|82801|82447.1|7
1621287330000|2021-05-17 21:35:30||82450.6||82450.6||82450.6||82450.6|1
1621287340000|2021-05-17 21:35:40|82848.9|82449.2|82837.7|82469.3|82848.9|82471.8|82836.3|82449.2|3
1621287350000|2021-05-17 21:35:50|82832.1|82479.3|82848.9|82449.2|82848.9|82479.3|82832.1|82449.2|2
1621287360000|2021-05-17 21:36:00|82846.5|82447.8|82838.5|82454.9|82846.5|82454.9|82838.5|82447.8|2
1621287370000|2021-05-17 21:36:10|82839.7|82454.1|82846.8|82448.4|82846.8|82454.1|82839.7|82448.2|4
1621287380000|2021-05-17 21:36:20|82847.5|82448.7|82847.2|82448.2|82847.5|82448.7|82846.5|82447.8|4
1621287390000|2021-05-17 21:36:30|82846.4|82448.4|82844.8|82447.6|82846.8|82448.4|82844.8|82447.6|3
1621287400000|2021-05-17 21:36:40|82793.6|82443.7|82810.2|82445.1|82812.6|82445.6|82793.6|82443.7|4
1621287410000|2021-05-17 21:36:50|82844.9|82446.9|82844.9|82446.9|82844.9|82447.6|82844.8|82446.9|3
1621287420000|2021-05-17 21:37:00|82848.3|82448.9|82847.9|82448.6|82848.3|82448.9|82847.9|82448.6|3
1621287430000|2021-05-17 21:37:10|82847.6|82448.4|82844.9|82446.9|82847.6|82448.4|82844.9|82446.2|3
1621287440000|2021-05-17 21:37:20|82845|82446.2|82847.6|82448.4|82847.6|82448.4|82844.9|82446.2|3
1621287450000|2021-05-17 21:37:30|82846.6|82447.4|82797.1|82437.6|82846.6|82447.8|82797.1|82437.6|3
1621287460000|2021-05-17 21:37:40|82768.7|82431.6|82830|82441.5|82830|82443.1|82768.7|82431.6|5
1621287470000|2021-05-17 21:37:50|82848.9|82449.2|82844.9|82446.9|82848.9|82449.2|82844.9|82446.9|2
1621287480000|2021-05-17 21:38:00|82847.2|82446.7|82836.7|82458|82848.3|82458|82803.1|82441.4|7
1621287490000|2021-05-17 21:38:10|82841.9|82453.4|82836.2|82457.7|82842.4|82457.7|82836.2|82453.3|3
1621287500000|2021-05-17 21:38:20|82845.2|82451.7|82843.1|82453.1|82845.2|82453.1|82843.1|82451.7|2
1621287510000|2021-05-17 21:38:30|82847.8|82449|82793|82431.6|82847.8|82449|82793|82431.6|3
1621287520000|2021-05-17 21:38:40|82791.7|82430.3|82848.9|82449.2|82848.9|82449.2|82791.7|82430.3|2
1621287540000|2021-05-17 21:39:00|82847.8|82448.6|82821|82449.7|82847.8|82449.7|82795.8|82436.3|12
1621287550000|2021-05-17 21:39:10|82818.5|82445.3|82822.9|82442.9|82822.9|82445.3|82817.3|82442.9|3
1621287560000|2021-05-17 21:39:20|82823.4|82444.2|82822.7|82445.4|82823.4|82445.7|82808.2|82444.2|5
1621287570000|2021-05-17 21:39:30|82847.1|82447.3|82794.9|82443|82847.5|82447.7|82772.9|82427|4
1621287580000|2021-05-17 21:39:40|82796.9|82443.1|82821.5|82446.2|82827.3|82446.9|82796.9|82443.1|3
1621287590000|2021-05-17 21:39:50|82811.5|82445.2|82812.5|82438|82846.3|82447|82799.2|82433.9|5
1621287600000|2021-05-17 21:40:00|82789.8|82432|82817.7|82453.2|82817.7|82453.2|82789.8|82432|4
1621287610000|2021-05-17 21:40:10|82813.6|82447.9|82807.9|82443.7|82813.6|82447.9|82790.2|82436.3|5
1621287620000|2021-05-17 21:40:20|82810.4|82444|82801.6|82446.6|82812.7|82452.9|82794.4|82442.5|6
1621287630000|2021-05-17 21:40:30|82806.5|82449.4|82790.7|82443.4|82843.8|82451.2|82775.4|82433.6|9
1621287640000|2021-05-17 21:40:40|82783|82438|82789.6|82442.3|82789.6|82442.3|82783|82438|2
1621287650000|2021-05-17 21:40:50|82815|82442.8|82816.6|82445|82830.3|82450.7|82798.9|82442.8|7
1621287660000|2021-05-17 21:41:00|82812.9|82438.1|82836.4|82459.8|82847.5|82459.8|82812.9|82438.1|3
1621287670000|2021-05-17 21:41:10|82839.7|82455.2|82810.7|82444.5|82839.7|82455.2|82807.8|82440.8|7
1621287680000|2021-05-17 21:41:20|82786.6|82437|82801.8|82442.8|82806.1|82446.4|82782.1|82433.6|8
1621287690000|2021-05-17 21:41:30|82812.7|82452.9|82840.4|82457.3|82840.4|82457.3|82812.7|82452.9|2
1621287710000|2021-05-17 21:41:50|82848.9|82449.2|82848.9|82449.2|82848.9|82449.2|82848.9|82449.2|1
1621287720000|2021-05-17 21:42:00|82784.5|82431.8|82802.8|82443.8|82802.8|82444.8|82784.5|82431.8|4
1621287730000|2021-05-17 21:42:10|82805.9|82444.2|82848.9|82449.2|82848.9|82449.2|82805.9|82444.2|3
1621287750000|2021-05-17 21:42:30|82829|82468|82789.6|82442.3|82829|82468|82789.6|82442.3|4
1621287770000|2021-05-17 21:42:50|82773.8|82432|82790.1|82442.9|82801.4|82450|82773.8|82432|5
1621287780000|2021-05-17 21:43:00|82820.9|82444.7|82821.5|82446.2|82821.5|82446.2|82820.9|82444.7|2
1621287790000|2021-05-17 21:43:10|82848.9|82449.2|82848.9|82449.2|82848.9|82449.2|82848.9|82449.2|1
1621287800000|2021-05-17 21:43:20|82846.3|82447|82809.6|82450.5|82846.3|82452.1|82802.1|82446.1|11
1621287810000|2021-05-17 21:43:30|82809.2|82450.1|82848.9|82449.2|82848.9|82450.1|82808|82448.9|7
1621287820000|2021-05-17 21:43:40|82770|82431|82804.9|82448.6|82809|82449.9|82770|82431|11
1621287830000|2021-05-17 21:43:50|82803.6|82449|82817.7|82449.7|82822.7|82450.3|82796.3|82444.8|13
1621287840000|2021-05-17 21:44:00|82821.8|82452.5|82808|82449.7|82821.8|82452.5|82799.8|82443.8|14
1621287850000|2021-05-17 21:44:10|82803.9|82446.8|82852.3|82457.4|82852.3|82462.7|82762|82446.8|7
1621287870000|2021-05-17 21:44:30|82851|82455.3|82791.7|82451.4|82851|82456.1|82791.7|82451.4|3
1621287880000|2021-05-17 21:44:40|82800.1|82451.7|82813.5|82457.1|82818.9|82458.7|82800.1|82451.7|3
1621287890000|2021-05-17 21:44:50|82824.8|82457.5|82811|82461.9|82824.8|82462.8|82805.4|82457.5|13
1621287900000|2021-05-17 21:45:00|82811.5|82463|82798.8|82463|82811.5|82463|82786.3|82456.7|10
1621287910000|2021-05-17 21:45:10|82798.3|82462.5|82812.3|82464|82817.5|82464.3|82798.3|82462.5|4
1621287920000|2021-05-17 21:45:20|82851|82456|82851|82455.3|82851|82456|82851|82455.3|2
1621287930000|2021-05-17 21:45:30|82846.9|82464.6|82796.2|82454.8|82847.4|82464.6|82796.2|82454.8|4
1621287940000|2021-05-17 21:45:40|82790.1|82454.7|82801.6|82453.8|82816.4|82455.9|82790.1|82453.7|5
1621287950000|2021-05-17 21:45:50|82796.6|82453.7|82851|82456|82851|82464.3|82796.6|82453.7|6
1621287960000|2021-05-17 21:46:00|82776.4|82451.7|82810.3|82460.5|82810.3|82465.7|82776.4|82451.7|8
1621287970000|2021-05-17 21:46:10|82846.9|82464.6|82795.7|82455.9|82847.8|82464.6|82790.6|82453.5|4
1621287980000|2021-05-17 21:46:20|82783|82453.3|82823|82418.9|82842.7|82454.7|82783|82403.1|9
1621287990000|2021-05-17 21:46:30|82834.5|82451.1|82835.2|82435.1|82835.2|82451.1|82824|82422|5
1621288000000|2021-05-17 21:46:40|82836|82435.9|82830.3|82472.8|82837.5|82472.8|82826.3|82435.4|8
1621288010000|2021-05-17 21:46:50|82830.8|82486|82841|82444.8|82843.7|82487|82826.4|82444.8|6
1621288020000|2021-05-17 21:47:00|82853.7|82437.4|82841.7|82456.8|82853.7|82468.3|82820.3|82433|9
1621288030000|2021-05-17 21:47:10|82841.8|82462.8|82819.5|82459.6|82841.8|82462.8|82816.6|82433.8|14
1621288040000|2021-05-17 21:47:20|82820|82460.1|82839.2|82450.4|82839.2|82460.3|82812.4|82450.4|8
1621288050000|2021-05-17 21:47:30|82833.4|82453.3|82836.7|82456.6|82836.7|82456.6|82830.2|82453.3|3
1621288060000|2021-05-17 21:47:40|82833.8|82455.8|82824.6|82450.3|82841.6|82460.6|82807.7|82443.1|12
1621288070000|2021-05-17 21:47:50|82819.2|82449.4|82806.3|82451.5|82832|82461|82806.3|82449.4|9
1621288080000|2021-05-17 21:48:00|82808.9|82447.3|82855|82446.4|82855|82455.6|82808.9|82446.4|4
1621288090000|2021-05-17 21:48:10|82817|82444|82833.8|82462.8|82836.5|82471.3|82816.5|82443.5|8
1621288100000|2021-05-17 21:48:20|82850.8|82478.6|82832.2|82452.6|82850.8|82478.6|82798.7|82447.1|5
1621288110000|2021-05-17 21:48:30|82831.2|82453.1|82828.8|82454.1|82831.2|82454.1|82828.8|82453.1|2
1621288130000|2021-05-17 21:48:50|82853.7|82443.1|82853.7|82443.1|82853.7|82443.1|82853.7|82443.1|1
1621288140000|2021-05-17 21:49:00|82796.9|82437|82805|82444.7|82834.3|82449.8|82796.9|82437|4
1621288150000|2021-05-17 21:49:10|82843.9|82453.9|82820|82457.3|82844.5|82465.4|82813.1|82452.7|12
1621288160000|2021-05-17 21:49:20|82819.5|82456.6|82834|82462|82835|82465|82819.5|82456.3|8
1621288170000|2021-05-17 21:49:30|82830.3|82459.7|82844.8|82463.3|82844.8|82463.3|82830.3|82457.9|4
1621288180000|2021-05-17 21:49:40|82845.5|82465.8|82842|82485|82845.5|82485|82842|82465.8|3
1621288200000|2021-05-17 21:50:00|82841.4|82452.2|82841.4|82452.2|82841.4|82452.2|82841.4|82452.2|1
1621288230000|2021-05-17 21:50:30|82777|82434|82841.4|82452.2|82841.4|82456.8|82777|82434|3
1621288240000|2021-05-17 21:50:40|82777|82434|82815.6|82456.4|82822|82471.4|82777|82434|3
1621288250000|2021-05-17 21:50:50|82841.4|82452.2|82841.4|82452.2|82841.4|82452.2|82841.4|82452.2|1
1621288260000|2021-05-17 21:51:00|82790.9|82436.3|82809.3|82454.9|82809.3|82454.9|82790.9|82436.3|2
1621288270000|2021-05-17 21:51:10|82803.1|82455.4|82829.5|82480.5|82834.4|82485.1|82803.1|82455.4|3
1621288280000|2021-05-17 21:51:20|82844.2|82464.7|82847|82477.3|82847|82477.3|82844.2|82464.7|3
1621288290000|2021-05-17 21:51:30|82803.2|82449.5|82811.6|82454.7|82811.6|82454.9|82803.2|82449.5|3
1621288300000|2021-05-17 21:51:40|82823.5|82453.7|82823.5|82453.7|82823.5|82453.7|82823.5|82453.7|1
1621288310000|2021-05-17 21:51:50|82841.4|82452.2|82841.4|82452.2|82841.4|82452.2|82841.4|82452.2|1
1621288320000|2021-05-17 21:52:00|82790.9|82436.3|82810.6|82456.5|82826.8|82456.9|82790.9|82436.3|5
1621288330000|2021-05-17 21:52:10|82814.9|82456.3|82812.2|82445.6|82844.8|82456.3|82792.6|82441.2|5
1621288340000|2021-05-17 21:52:20|82813.8|82445.9|82844.4|82475.9|82844.4|82475.9|82813.8|82445.9|3
1621288350000|2021-05-17 21:52:30|82780.8|82445|82790.7|82451.7|82790.7|82451.7|82780.8|82445|2
1621288360000|2021-05-17 21:52:40|82797.7|82456.4|82840.4|82474.9|82840.4|82474.9|82797.7|82453.8|4
1621288370000|2021-05-17 21:52:50|82845.9|82465.9|82796.8|82449.8|82845.9|82465.9|82789.5|82446.3|4
1621288380000|2021-05-17 21:53:00|82828.1|82454|82822.8|82454.7|82828.1|82454.7|82822.8|82454|3
1621288390000|2021-05-17 21:53:10|82813.9|82446.1|82803.7|82443.6|82813.9|82446.1|82803.7|82443.6|2
1621288400000|2021-05-17 21:53:20|82841.4|82452.2|82795.4|82443.1|82854.2|82459.4|82795.4|82443.1|4
1621288410000|2021-05-17 21:53:30|82841.4|82452.2|82845.7|82453.2|82849.1|82454.1|82841.4|82452.2|3
1621288430000|2021-05-17 21:53:50|82846.7|82454.1|82822.6|82438.2|82846.7|82454.1|82794.1|82427.1|7
1621288450000|2021-05-17 21:54:10|82872.4|82426.2|82872.4|82426.2|82872.4|82426.2|82872.4|82426.2|1
1621288460000|2021-05-17 21:54:20|82783.8|82474.3|82813.9|82466.4|82817.9|82474.3|82783.8|82463.3|4
1621288470000|2021-05-17 21:54:30||82447||82447||82447||82447|1
1621288480000|2021-05-17 21:54:40|82840|82452.4|82820.9|82470.3|82852.2|82474.3|82818.1|82441.2|5
1621288490000|2021-05-17 21:54:50|82814.9|82461.5|82814.9|82461.5|82814.9|82461.5|82814.9|82461.5|1
1621288500000|2021-05-17 21:55:00|82839.8|82458.9|82840|82452.4|82840|82458.9|82839.8|82452.4|2
1621288510000|2021-05-17 21:55:10|82859.4|82436.7|82817.6|82443.1|82859.4|82466.9|82795.6|82430.8|9
1621288520000|2021-05-17 21:55:20|82823.1|82441.8|82817.6|82443.1|82823.1|82443.1|82817.6|82441.8|2
1621288530000|2021-05-17 21:55:30|82840|82452.4|82840|82452.4|82840|82452.4|82840|82452.4|1
1621288540000|2021-05-17 21:55:40|82790.5|82426.6|82774|82418|82796|82429.5|82774|82418|3
1621288550000|2021-05-17 21:55:50|82833|82425.4|82823.2|82424.1|82833|82425.4|82823.2|82424.1|2
1621288560000|2021-05-17 21:56:00|82844.6|82449.2|82840.4|82456.2|82844.6|82456.2|82840.4|82437.7|3
1621288570000|2021-05-17 21:56:10|82805.1|82437.6|82822.1|82452.6|82824.8|82457.8|82805.1|82437.6|4
1621288580000|2021-05-17 21:56:20|82828.1|82449.3|82815.7|82448.8|82828.1|82449.3|82815.7|82448.8|3
1621288590000|2021-05-17 21:56:30|82839.6|82466.4|82796|82429.5|82839.6|82466.4|82796|82429.5|3
1621288600000|2021-05-17 21:56:40|82818|82440.9|82818|82440.9|82823.5|82443.8|82818|82440.9|3
1621288610000|2021-05-17 21:56:50|82840|82452.4|82840|82452.4|82840|82452.4|82840|82452.4|1
1621288620000|2021-05-17 21:57:00|82835.3|82436.2|82788.5|82419.8|82836|82438.9|82788.5|82419.8|3
1621288630000|2021-05-17 21:57:10|82823.5|82443.8|82807|82435.2|82823.5|82443.8|82807|82435.2|3
1621288640000|2021-05-17 21:57:20|82840|82452.4|82840|82452.4|82840|82452.4|82840|82452.4|1
1621288650000|2021-05-17 21:57:30|82790.5|82426.6|82774|82418|82790.5|82426.6|82774|82418|2
1621288660000|2021-05-17 21:57:40|82764|82433|82811.1|82457.9|82811.1|82457.9|82764|82433|2
1621288670000|2021-05-17 21:57:50|82832|82479|82797.7|82456.7|82832|82479|82793.1|82452.7|11
1621288680000|2021-05-17 21:58:00|82792|82453|82798.3|82457.3|82798.3|82457.3|82792|82453|4
1621288690000|2021-05-17 21:58:10|82842.6|82467|82784.8|82448.6|82842.6|82467|82784.8|82448.6|5
1621288700000|2021-05-17 21:58:20|82798.3|82457.3|82798.9|82458.4|82798.9|82458.4|82785.6|82450.2|12
1621288710000|2021-05-17 21:58:30|82798.3|82457.9|82792|82453.7|82798.3|82457.9|82792|82453.7|2
1621288720000|2021-05-17 21:58:40|82824.9|82460.5|82798.9|82458.4|82824.9|82460.5|82785.6|82450.2|9
1621288730000|2021-05-17 21:58:50|82784.8|82449.4|82835|82468|82839.3|82468|82784.8|82449.4|9
1621288740000|2021-05-17 21:59:00|82842.6|82467|82829.4|82477.6|82842.6|82480.8|82812.9|82467|4
1621288750000|2021-05-17 21:59:10|82831|82475.6|82831|82475.6|82831|82475.6|82831|82475.6|1
1621288760000|2021-05-17 21:59:20|82819.2|82471|82825.6|82483|82836.2|82483|82819.2|82471|7
1621288780000|2021-05-17 21:59:40|82842.6|82467|82822.9|82462.7|82842.6|82483|82809.8|82453.1|19
1621288790000|2021-05-17 21:59:50|82821.1|82462.1|82822.5|82457|82824.2|82462.1|82809.1|82451.2|23
1621288800000|2021-05-17 22:00:00|82829.4|82455.8|82807.3|82483.6|82870.1|82497.6|82779.8|82423.5|67
1621288810000|2021-05-17 22:00:10|82802.4|82476.1|82790|82491.6|82808.8|82522|82778|82453.1|73
1621288820000|2021-05-17 22:00:20|82798.4|82474.3|82762|82519.1|82803.3|82567.3|82750.8|82459.6|79
1621288830000|2021-05-17 22:00:30|82759.6|82519.6|82767.7|82503.6|82771.1|82602|82738.9|82454.4|57
1621288840000|2021-05-17 22:00:40|82764.4|82511.5|82748.5|82505.3|82766|82559.8|82748.5|82458.7|29
1621288850000|2021-05-17 22:00:50|82744.4|82512.2|82747.5|82523.1|82757.2|82541.1|82739|82490.5|77
1621288860000|2021-05-17 22:01:00|82746.3|82525.2|82740|82538.3|82755.4|82603|82724.4|82508.9|80
1621288870000|2021-05-17 22:01:10|82736.2|82537.7|82744.4|82536.8|82753.5|82553.6|82725.1|82510.8|80
1621288880000|2021-05-17 22:01:20|82742.5|82543.3|82749.7|82520.6|82751.1|82549.5|82726.1|82514.3|78
1621288890000|2021-05-17 22:01:30|82752.3|82520.8|82740.5|82532.1|82752.3|82539.9|82730.7|82511.4|79
1621288900000|2021-05-17 22:01:40|82734.2|82526.1|82731.8|82535.8|82746.9|82537.4|82722.8|82494.6|78
1621288910000|2021-05-17 22:01:50|82729|82524.2|82729.3|82525.4|82757.7|82573.4|82716.9|82510.7|80
1621288920000|2021-05-17 22:02:00|82732.3|82525.7|82723|82556.9|82755|82636.4|82686.4|82516|80
1621288930000|2021-05-17 22:02:10|82726.8|82544.7|82730.1|82543.8|82752.4|82553.1|82712.1|82498.6|80
1621288940000|2021-05-17 22:02:20|82731.1|82544.7|82701.1|82534.2|82736.6|82551.4|82699|82509.8|78
1621288950000|2021-05-17 22:02:30|82704.9|82533.6|82694.3|82534.5|82708|82545.6|82694.3|82512.9|76
1621288960000|2021-05-17 22:02:40|82696.1|82522.6|82684.7|82536.5|82700.3|82546.5|82678|82506.4|79
1621288970000|2021-05-17 22:02:50|82682.9|82542.9|82686.8|82541.8|82690.1|82548.2|82680.6|82521.8|76
1621288980000|2021-05-17 22:03:00|82684.1|82536.5|82690.2|82541|82690.8|82553.5|82674.9|82529.2|73
1621288990000|2021-05-17 22:03:10|82690|82540.2|82690.9|82533.2|82693.7|82547.1|82689|82524.3|76
1621289000000|2021-05-17 22:03:20|82690.7|82532.8|82690.9|82539|82692.6|82542.4|82690.2|82532.5|73
1621289010000|2021-05-17 22:03:30|82691|82536|82689.6|82547.5|82692.1|82551.4|82687.6|82533.9|73
1621289020000|2021-05-17 22:03:40|82689.8|82544.1|82690.5|82550.2|82696.7|82557.8|82684.6|82537|78
1621289030000|2021-05-17 22:03:50|82690.9|82550.6|82687|82550.2|82694.6|82557.4|82685.5|82541.5|67
1621289040000|2021-05-17 22:04:00|82691.3|82548.8|82689.4|82540.9|82692.5|82599.5|82649.2|82532.6|71
1621289050000|2021-05-17 22:04:10|82689.7|82541.8|82683.9|82539.7|82690|82551|82683.2|82530.6|68
1621289060000|2021-05-17 22:04:20|82684.5|82538.7|82687.1|82553|82688.1|82557.2|82684.5|82534.2|67
1621289070000|2021-05-17 22:04:30|82689.4|82521|82686.5|82555.8|82693.1|82597.7|82647.5|82521|43
1621289080000|2021-05-17 22:04:40|82688.1|82541.9|82677.7|82545.1|82688.1|82547.9|82673.8|82526.6|79
1621289090000|2021-05-17 22:04:50|82673.9|82545.8|82674.2|82538.4|82680.9|82588.3|82637.3|82522.2|72
1621289100000|2021-05-17 22:05:00|82674.1|82537.1|82674.3|82540.3|82674.8|82545|82669.7|82523.6|72
1621289110000|2021-05-17 22:05:10|82674.9|82536|82670|82541.7|82674.9|82543.8|82665.6|82511.5|74
1621289120000|2021-05-17 22:05:20|82670.1|82542.5|82664.6|82513.4|82672|82582.1|82626.6|82503|78
1621289130000|2021-05-17 22:05:30|82665.9|82504.9|82667.1|82505.6|82669|82514.4|82662.5|82493.5|75
1621289140000|2021-05-17 22:05:40|82665.3|82499|82646.4|82508.2|82668.1|82516.9|82646.4|82483.5|76
1621289150000|2021-05-17 22:05:50|82655.5|82496.6|82640.4|82498.2|82657.8|82552.5|82595.8|82485.8|80
1621289160000|2021-05-17 22:06:00|82638.6|82508.6|82603.9|82553.9|82645|82558.3|82596.5|82495|80
1621289170000|2021-05-17 22:06:10|82607.9|82557.9|82593.2|82543.2|82639|82559.7|82591.3|82499.9|80
1621289180000|2021-05-17 22:06:20|82629.9|82504.9|82624.9|82497.2|82630.8|82552.1|82585.5|82489.7|80
1621289190000|2021-05-17 22:06:30|82624.7|82498|82598.4|82548.4|82628.2|82554.3|82586.6|82496.1|80
1621289200000|2021-05-17 22:06:40|82592.1|82542.1|82594.7|82544.7|82629|82554.8|82590.3|82500.8|78
1621289210000|2021-05-17 22:06:50|82594.3|82544.3|82604.4|82554.4|82606.1|82556.1|82589.3|82539.3|80
1621289220000|2021-05-17 22:07:00|82603.8|82553.8|82589.4|82539.4|82630.5|82553.8|82585.6|82497.7|80
1621289230000|2021-05-17 22:07:10|82588.4|82538.4|82624.6|82498.2|82626.3|82548.7|82584.2|82493.2|79
1621289240000|2021-05-17 22:07:20|82625.2|82494|82621.2|82495.7|82630.2|82545.6|82583.7|82491.7|80
1621289250000|2021-05-17 22:07:30|82583.7|82533.7|82595.4|82545.4|82629.8|82551.5|82583.7|82491.2|76
1621289260000|2021-05-17 22:07:40|82595.2|82545.2|82595.4|82545.4|82630.2|82558.3|82585.5|82502.4|77
1621289270000|2021-05-17 22:07:50|82596.6|82546.6|82586.3|82536.3|82626.4|82551.7|82583.9|82493.6|80
1621289280000|2021-05-17 22:08:00|82585.2|82535.2|82618.6|82492.9|82626.1|82541.9|82579.6|82491.1|79
1621289290000|2021-05-17 22:08:10|82581.5|82531.5|82624.5|82489.6|82627.5|82543.4|82580.6|82489.6|79
1621289300000|2021-05-17 22:08:20|82624|82496.5|82585.5|82535.5|82628.1|82551.9|82584.3|82494.9|79
1621289310000|2021-05-17 22:08:30|82591.4|82541.4|82598.7|82548.7|82627.6|82554.4|82584.8|82498.4|78
1621289320000|2021-05-17 22:08:40|82593.3|82543.3|82585.5|82535.5|82623.7|82550.2|82581.6|82495.5|77
1621289330000|2021-05-17 22:08:50|82588.8|82538.8|82622.4|82496.3|82624.6|82543.6|82578.8|82491|78
1621289340000|2021-05-17 22:09:00|82622|82492.1|82620.1|82492.7|82624.3|82537.7|82579.1|82487.7|77
1621289350000|2021-05-17 22:09:10|82583|82533|82591|82541|82624.8|82552.3|82581.3|82490.2|79
1621289360000|2021-05-17 22:09:20|82587.9|82537.9|82592.5|82542.5|82627.4|82553.5|82584.6|82497.8|80
1621289370000|2021-05-17 22:09:30|82589.1|82539.1|82595.3|82545.3|82598.6|82548.6|82583.6|82533.6|80
1621289380000|2021-05-17 22:09:40|82590.1|82540.1|82621.7|82492.8|82624.1|82548|82579.7|82491.5|79
1621289390000|2021-05-17 22:09:50|82585.9|82535.9|82588.1|82538.1|82625.1|82540.4|82579.4|82490.7|77
1621289400000|2021-05-17 22:10:00|82584.7|82534.7|82588.7|82538.7|82624.5|82539.3|82578.8|82487.8|79
1621289410000|2021-05-17 22:10:10|82585.1|82535.1|82589.6|82539.6|82621.7|82553|82580.9|82491.3|78
1621289420000|2021-05-17 22:10:20|82589.5|82539.5|82591.4|82541.4|82624.1|82552.6|82587.3|82498.5|76
1621289430000|2021-05-17 22:10:30|82597.4|82547.4|82586.9|82536.9|82626.9|82551.6|82586.4|82494.4|78
1621289440000|2021-05-17 22:10:40|82584.9|82534.9|82626.5|82493.2|82626.5|82544.3|82584.4|82493.2|79
1621289450000|2021-05-17 22:10:50|82625.7|82493|82593.2|82543.2|82628.1|82544.5|82582.7|82492.3|80
1621289460000|2021-05-17 22:11:00|82628.2|82503.1|82587.6|82537.6|82628.2|82547.4|82582.5|82495.1|80
1621289470000|2021-05-17 22:11:10|82587|82537|82597.4|82547.4|82629.3|82555.8|82587|82503.4|80
1621289480000|2021-05-17 22:11:20|82596.7|82546.7|82591.6|82541.6|82603.5|82553.5|82590.7|82540.7|77
1621289490000|2021-05-17 22:11:30|82591.3|82541.3|82625.2|82494|82629.4|82548.5|82587.3|82494|75
1621289500000|2021-05-17 22:11:40|82623.5|82490.1|82621.9|82494|82627.5|82544.3|82581.8|82488.3|78
1621289510000|2021-05-17 22:11:50|82621.8|82493.9|82587.4|82537.4|82626.4|82541.9|82581|82487.7|76
1621289520000|2021-05-17 22:12:00|82621.2|82495.2|82585.8|82535.8|82623.8|82548.2|82581|82490|79
1621289530000|2021-05-17 22:12:10|82585.2|82535.2|82586.7|82536.7|82622.5|82550.5|82582.5|82497|78
1621289540000|2021-05-17 22:12:20|82591|82541|82598.1|82548.1|82612.1|82562.1|82591|82541|66
1621289550000|2021-05-17 22:12:30|82600.1|82550.1|82585.5|82535.5|82604.8|82554.8|82583.5|82533.5|52
1621289560000|2021-05-17 22:12:40|82584.2|82534.2|82582.3|82532.3|82591|82541|82581.1|82531.1|76
1621289570000|2021-05-17 22:12:50|82582.7|82532.7|82618.1|82491.3|82618.1|82539.2|82578.5|82491.3|79
1621289580000|2021-05-17 22:13:00|82617.7|82489|82583|82533|82620.9|82537.2|82577.5|82486|77
1621289590000|2021-05-17 22:13:10|82583.5|82533.5|82603.4|82553.4|82604.6|82554.6|82583.5|82533.5|80
1621289600000|2021-05-17 22:13:20|82604.4|82554.4|82597.6|82547.6|82606.4|82556.4|82594.5|82544.5|57
1621289610000|2021-05-17 22:13:30|82596.8|82546.8|82614.6|82486.4|82623.4|82548.2|82579.3|82484.4|72
1621289620000|2021-05-17 22:13:40|82579.2|82529.2|82579.1|82529.1|82617.5|82534.2|82574.5|82489.9|77
1621289630000|2021-05-17 22:13:50|82579.3|82529.3|82579.6|82529.6|82582.5|82532.5|82576.2|82526.2|76
1621289640000|2021-05-17 22:14:00|82581|82531|82573.8|82523.8|82583.3|82533.3|82570.3|82520.3|73
1621289650000|2021-05-17 22:14:10|82573.6|82523.6|82579.9|82529.9|82586.7|82536.7|82571.9|82521.9|76
1621289660000|2021-05-17 22:14:20|82580.6|82530.6|82581.3|82531.3|82587.5|82537.5|82574.9|82524.9|78
1621289670000|2021-05-17 22:14:30|82580.2|82530.2|82574.2|82524.2|82580.2|82530.2|82568.8|82518.8|79
1621289680000|2021-05-17 22:14:40|82573.6|82523.6|82576.9|82526.9|82580.4|82530.4|82569.2|82519.2|77
1621289690000|2021-05-17 22:14:50|82576.7|82526.7|82574.9|82524.9|82577.1|82527.1|82568.6|82518.6|75
1621289700000|2021-05-17 22:15:00|82574.4|82524.4|82581.8|82531.8|82621.5|82534.8|82573.1|82495.3|75
1621289710000|2021-05-17 22:15:10|82583.3|82533.3|82583.5|82533.5|82619.3|82538.9|82577.6|82489.6|78
1621289720000|2021-05-17 22:15:20|82580.6|82530.6|82572.2|82522.2|82590.1|82540.1|82568.2|82518.2|77
1621289730000|2021-05-17 22:15:30|82572.4|82522.4|82575.8|82525.8|82584.7|82534.7|82571|82521|76
1621289740000|2021-05-17 22:15:40|82576|82526|82578.1|82528.1|82582.9|82532.9|82573.5|82523.5|77
1621289750000|2021-05-17 22:15:50|82577.8|82527.8|82579.3|82529.3|82628.6|82547.9|82574.8|82492.2|76
1621289760000|2021-05-17 22:16:00|82577.8|82527.8|82578.9|82528.9|82581.3|82531.3|82571.8|82521.8|79
1621289770000|2021-05-17 22:16:10|82581.3|82531.3|82579|82529|82585|82535|82571.7|82521.7|74
1621289780000|2021-05-17 22:16:20|82577.4|82527.4|82579.1|82529.1|82588.4|82538.4|82575|82525|75
1621289790000|2021-05-17 22:16:30|82579.2|82529.2|82590|82540|82646.6|82545.7|82575.5|82496.6|77
1621289800000|2021-05-17 22:16:40|82591.3|82541.3|82620.1|82494.6|82635.1|82543.8|82577.6|82488|79
1621289810000|2021-05-17 22:16:50|82582.4|82532.4|82580.9|82530.9|82619.3|82535.1|82574.2|82492.3|75
1621289820000|2021-05-17 22:17:00|82582.7|82532.7|82587.6|82537.6|82589.3|82539.3|82577.4|82527.4|75
1621289830000|2021-05-17 22:17:10|82587.8|82537.8|82589.5|82539.5|82596.4|82546.4|82583.1|82533.1|78
1621289840000|2021-05-17 22:17:20|82588.8|82538.8|82588.4|82538.4|82596.2|82546.2|82584.8|82534.8|77
1621289850000|2021-05-17 22:17:30|82586.4|82536.4|82593.4|82543.4|82596.4|82546.4|82580.7|82530.7|78
1621289860000|2021-05-17 22:17:40|82591.8|82541.8|82589.1|82539.1|82597.2|82547.2|82585.7|82535.7|76
1621289870000|2021-05-17 22:17:50|82590.6|82540.6|82597|82547|82598.7|82548.7|82586.8|82536.8|78
1621289880000|2021-05-17 22:18:00|82591.8|82541.8|82594|82544|82600.7|82550.7|82587.3|82537.3|76
1621289890000|2021-05-17 22:18:10|82596.7|82546.7|82598.8|82548.8|82599.3|82549.3|82591.6|82541.6|76
1621289900000|2021-05-17 22:18:20|82598.4|82548.4|82595.9|82545.9|82602.2|82552.2|82590.4|82540.4|77
1621289910000|2021-05-17 22:18:30|82596.1|82546.1|82597.7|82547.7|82607.5|82557.5|82593.3|82543.3|76
1621289920000|2021-05-17 22:18:40|82598.8|82548.8|82596.1|82546.1|82609.1|82559.1|82592.5|82542.5|75
1621289930000|2021-05-17 22:18:50|82593.7|82543.7|82598.8|82548.8|82604.2|82554.2|82593.7|82543.7|78
1621289940000|2021-05-17 22:19:00|82595.7|82545.7|82595.4|82545.4|82601.1|82551.1|82593.1|82543.1|73
1621289950000|2021-05-17 22:19:10|82598|82548|82600.8|82550.8|82601.6|82551.6|82590.8|82540.8|78
1621289960000|2021-05-17 22:19:20|82599.8|82549.8|82595.2|82545.2|82639.6|82554.7|82591.1|82504.6|79
1621289970000|2021-05-17 22:19:30|82596.6|82546.6|82597.2|82547.2|82604.1|82554.1|82589.9|82539.9|77
1621289980000|2021-05-17 22:19:40|82598.4|82548.4|82602|82552|82648|82560.7|82594.7|82504|77
1621289990000|2021-05-17 22:19:50|82601.1|82551.1|82599|82549|82605.9|82555.9|82594.1|82544.1|78
1621290000000|2021-05-17 22:20:00|82599.8|82549.8|82601.7|82551.7|82648.8|82557|82592.2|82509.2|73
1621290010000|2021-05-17 22:20:10|82599.9|82549.9|82600|82550|82605.6|82555.6|82597.2|82547.2|79
1621290020000|2021-05-17 22:20:20|82599.4|82549.4|82606.8|82556.8|82606.8|82556.8|82596.2|82546.2|74
1621290030000|2021-05-17 22:20:30|82602.1|82552.1|82597.6|82547.6|82602.9|82552.9|82595.7|82545.7|74
1621290040000|2021-05-17 22:20:40|82597.5|82547.5|82591.8|82541.8|82602.2|82552.2|82589.6|82539.6|77
1621290050000|2021-05-17 22:20:50|82590.9|82540.9|82595.6|82545.6|82599.7|82549.7|82588.3|82538.3|75
1621290060000|2021-05-17 22:21:00|82594.4|82544.4|82593.5|82543.5|82602|82552|82589.3|82539.3|79
1621290070000|2021-05-17 22:21:10|82594.3|82544.3|82596.1|82546.1|82597.7|82547.7|82591.3|82541.3|78
1621290080000|2021-05-17 22:21:20|82596.5|82546.5|82593.4|82543.4|82598.6|82548.6|82591.4|82541.4|73
1621290090000|2021-05-17 22:21:30|82593.3|82543.3|82592.8|82542.8|82597.9|82547.9|82590.3|82540.3|79
1621290100000|2021-05-17 22:21:40|82593.7|82543.7|82591.8|82541.8|82602.4|82552.4|82589.3|82539.3|79
1621290110000|2021-05-17 22:21:50|82591.9|82541.9|82599.2|82549.2|82599.9|82549.9|82589.5|82539.5|76
1621290120000|2021-05-17 22:22:00|82601.6|82551.6|82597|82547|82632.9|82552|82588.7|82507.7|77
1621290130000|2021-05-17 22:22:10|82594.8|82544.8|82595.7|82545.7|82602.9|82552.9|82592|82542|78
1621290140000|2021-05-17 22:22:20|82599.6|82549.6|82600.8|82550.8|82603.1|82553.1|82591.1|82541.1|70
1621290150000|2021-05-17 22:22:30|82600.3|82550.3|82594.4|82544.4|82604.1|82554.1|82583.4|82533.4|76
1621290160000|2021-05-17 22:22:40|82593.9|82543.9|82585.4|82535.4|82597.2|82547.2|82583.1|82533.1|77
1621290170000|2021-05-17 22:22:50|82584.5|82534.5|82593.8|82543.8|82598.5|82548.5|82584.1|82534.1|77
1621290180000|2021-05-17 22:23:00|82591.8|82541.8|82591|82541|82596.8|82546.8|82581.8|82531.8|73
1621290190000|2021-05-17 22:23:10|82589.1|82539.1|82589.7|82539.7|82598.5|82548.5|82587.3|82537.3|76
1621290200000|2021-05-17 22:23:20|82590.1|82540.1|82589|82539|82598.5|82548.5|82587.8|82537.8|78
1621290210000|2021-05-17 22:23:30|82587.8|82537.8|82594.8|82544.8|82600.4|82550.4|82586.3|82536.3|75
1621290220000|2021-05-17 22:23:40|82594.1|82544.1|82602.7|82552.7|82639.8|82552.7|82588.9|82507|78
1621290230000|2021-05-17 22:23:50|82596.7|82546.7|82592.6|82542.6|82601|82551|82586.8|82536.8|78
1621290240000|2021-05-17 22:24:00|82595.6|82545.6|82592.7|82542.7|82601.8|82551.8|82589|82539|77
1621290250000|2021-05-17 22:24:10|82592|82542|82594.9|82544.9|82604.4|82554.4|82587.3|82537.3|76
1621290260000|2021-05-17 22:24:20|82594.5|82544.5|82603.3|82553.3|82603.3|82553.3|82588.8|82538.8|74
1621290270000|2021-05-17 22:24:30|82601.4|82551.4|82593.3|82543.3|82604.5|82554.5|82591.7|82541.7|77
1621290280000|2021-05-17 22:24:40|82595.7|82545.7|82597.7|82547.7|82601.4|82551.4|82592.5|82542.5|77
1621290290000|2021-05-17 22:24:50|82596.8|82546.8|82598.4|82548.4|82604.6|82554.6|82594.7|82544.7|78
1621290300000|2021-05-17 22:25:00|82597|82547|82599.9|82549.9|82607|82557|82597|82547|77
1621290310000|2021-05-17 22:25:10|82600|82550|82599.5|82549.5|82607.6|82557.6|82599.3|82549.3|76
1621290320000|2021-05-17 22:25:20|82599.9|82549.9|82608.5|82558.5|82608.6|82558.6|82596.9|82546.9|78
1621290330000|2021-05-17 22:25:30|82609.3|82559.3|82607.6|82557.6|82610.6|82560.6|82602.8|82552.8|78
1621290340000|2021-05-17 22:25:40|82605.5|82555.5|82602.8|82552.8|82611|82561|82602.4|82552.4|78
1621290350000|2021-05-17 22:25:50|82605.7|82555.7|82603.2|82553.2|82610.7|82560.7|82601.2|82551.2|77
1621290360000|2021-05-17 22:26:00|82604|82554|82604.7|82554.7|82608.9|82558.9|82600.6|82550.6|76
1621290370000|2021-05-17 22:26:10|82603.1|82553.1|82603.9|82553.9|82605.7|82555.7|82599.2|82549.2|70
1621290380000|2021-05-17 22:26:20|82604.2|82554.2|82606.7|82556.7|82611.4|82561.4|82602.5|82552.5|74
1621290390000|2021-05-17 22:26:30|82606.4|82556.4|82602.1|82552.1|82607.7|82557.7|82600|82550|73
1621290400000|2021-05-17 22:26:40|82602|82552|82601.3|82551.3|82611|82561|82597.5|82547.5|76
1621290410000|2021-05-17 22:26:50|82600.5|82550.5|82597.7|82547.7|82603.9|82553.9|82597.3|82547.3|76
1621290420000|2021-05-17 22:27:00|82598.7|82548.7|82599.5|82549.5|82603.4|82553.4|82596|82546|76
1621290430000|2021-05-17 22:27:10|82599|82549|82597.6|82547.6|82604.5|82554.5|82595.6|82545.6|77
1621290440000|2021-05-17 22:27:20|82599.3|82549.3|82598.4|82548.4|82603.5|82553.5|82595.6|82545.6|76
1621290450000|2021-05-17 22:27:30|82597|82547|82603.5|82553.5|82605.6|82555.6|82593.6|82543.6|76
1621290460000|2021-05-17 22:27:40|82603.2|82553.2|82598.8|82548.8|82603.4|82553.4|82595.1|82545.1|76
1621290470000|2021-05-17 22:27:50|82601.1|82551.1|82598.9|82548.9|82606.5|82556.5|82598.9|82548.9|77
1621290480000|2021-05-17 22:28:00|82596.5|82546.5|82599.4|82549.4|82607.8|82557.8|82596.5|82546.5|78
1621290490000|2021-05-17 22:28:10|82598.3|82548.3|82601.3|82551.3|82605.2|82555.2|82596|82546|77
1621290500000|2021-05-17 22:28:20|82603.1|82553.1|82602.5|82552.5|82605.4|82555.4|82596.6|82546.6|77
1621290510000|2021-05-17 22:28:30|82604|82554|82596.3|82546.3|82606.8|82556.8|82594.6|82544.6|74
1621290520000|2021-05-17 22:28:40|82600.3|82550.3|82606.9|82556.9|82607.2|82557.2|82596.7|82546.7|76
1621290530000|2021-05-17 22:28:50|82607.4|82557.4|82605|82555|82607.4|82557.4|82597.7|82547.7|74
1621290540000|2021-05-17 22:29:00|82604.3|82554.3|82601.4|82551.4|82607.9|82557.9|82594.4|82544.4|66
1621290550000|2021-05-17 22:29:10|82601.8|82551.8|82605.2|82555.2|82606|82556|82598|82548|33
1621290560000|2021-05-17 22:29:20|82604.8|82554.8|82606.1|82556.1|82606.1|82556.1|82604.8|82554.8|9
1621290570000|2021-05-17 22:29:30|82605.6|82555.6|82604.9|82554.9|82606.4|82556.4|82604.9|82554.9|14
1621290580000|2021-05-17 22:29:40|82606.6|82556.6|82606.5|82556.5|82607.8|82557.8|82605.6|82555.6|17
1621290590000|2021-05-17 22:29:50|82608.7|82558.7|82608.1|82558.1|82608.7|82558.7|82605.9|82555.9|14
1621290600000|2021-05-17 22:30:00|82608|82558|82607.1|82557.1|82608|82558|82598.9|82548.9|38
1621290610000|2021-05-17 22:30:10|82606.8|82556.8|82607.5|82557.5|82607.5|82557.5|82605.8|82555.8|16
1621290620000|2021-05-17 22:30:20|82606.9|82556.9|82608.5|82558.5|82608.5|82558.5|82606.3|82556.3|9
1621290630000|2021-05-17 22:30:30|82607.7|82557.7|82607.5|82557.5|82607.9|82557.9|82606.9|82556.9|9
1621290640000|2021-05-17 22:30:40|82607.2|82557.2|82613.1|82563.1|82614|82564|82607.2|82557.2|18
1621290650000|2021-05-17 22:30:50|82609.9|82559.9|82607.8|82557.8|82612.2|82562.2|82606.9|82556.9|12
1621290660000|2021-05-17 22:31:00|82606.7|82556.7|82608.1|82558.1|82609.9|82559.9|82606.7|82556.7|17
1621290670000|2021-05-17 22:31:10|82608.3|82558.3|82609.3|82559.3|82610|82560|82607.7|82557.7|25
1621290680000|2021-05-17 22:31:20|82609.2|82559.2|82610|82560|82611|82561|82608.8|82558.8|18
1621290690000|2021-05-17 22:31:30|82609.7|82559.7|82609.9|82559.9|82610.2|82560.2|82609.1|82559.1|10
1621290700000|2021-05-17 22:31:40|82609.7|82559.7|82610.8|82560.8|82610.8|82560.8|82608.5|82558.5|18
1621290710000|2021-05-17 22:31:50|82608.1|82558.1|82610.2|82560.2|82610.7|82560.7|82608.1|82558.1|15
1621290720000|2021-05-17 22:32:00|82610.3|82560.3|82612.4|82562.4|82612.4|82562.4|82609.4|82559.4|19
1621290730000|2021-05-17 22:32:10|82610.8|82560.8|82611.7|82561.7|82613|82563|82610.8|82560.8|6
1621290740000|2021-05-17 22:32:20|82611.6|82561.6|82611.7|82561.7|82612.3|82562.3|82611.3|82561.3|7
1621290750000|2021-05-17 22:32:30|82611.5|82561.5|82610|82560|82611.8|82561.8|82610|82560|8
1621290760000|2021-05-17 22:32:40|82610.3|82560.3|82611.3|82561.3|82612.1|82562.1|82610.3|82560.3|11
1621290770000|2021-05-17 22:32:50|82610.2|82560.2|82611.2|82561.2|82614|82564|82609.4|82559.4|24
1621290780000|2021-05-17 22:33:00|82610.8|82560.8|82610.2|82560.2|82611.6|82561.6|82609.3|82559.3|15
1621290790000|2021-05-17 22:33:10|82610.1|82560.1|82609.7|82559.7|82610.1|82560.1|82609.2|82559.2|4
1621290800000|2021-05-17 22:33:20|82609|82559|82609.8|82559.8|82611.5|82561.5|82608.8|82558.8|9
1621290810000|2021-05-17 22:33:30|82610.1|82560.1|82612.6|82562.6|82614.6|82564.6|82610.1|82560.1|8
1621290820000|2021-05-17 22:33:40|82612.5|82562.5|82608.2|82558.2|82612.5|82562.5|82608|82558|17
1621290830000|2021-05-17 22:33:50|82610.3|82560.3|82612.6|82562.6|82612.6|82562.6|82608.4|82558.4|11
1621290840000|2021-05-17 22:34:00|82612.2|82562.2|82610.3|82560.3|82612.2|82562.2|82610.3|82560.3|10
1621290850000|2021-05-17 22:34:10|82608.7|82558.7|82609.5|82559.5|82609.6|82559.6|82607.9|82557.9|4
1621290860000|2021-05-17 22:34:20|82609|82559|82609|82559|82609|82559|82609|82559|1
1621290870000|2021-05-17 22:34:30|82608.9|82558.9|82608.9|82558.9|82608.9|82558.9|82608.9|82558.9|1
1621290880000|2021-05-17 22:34:40|82608.6|82558.6|82610.7|82560.7|82610.7|82560.7|82608.6|82558.6|2
1621290890000|2021-05-17 22:34:50|82610.1|82560.1|82608.6|82558.6|82610.1|82560.1|82608|82558|5
1621290900000|2021-05-17 22:35:00|82603.8|82553.8|82610.4|82560.4|82611.1|82561.1|82603.8|82553.8|10
1621290910000|2021-05-17 22:35:10|82610.2|82560.2|82609.5|82559.5|82610.2|82560.2|82608.6|82558.6|4
1621290920000|2021-05-17 22:35:20|82609.4|82559.4|82602.5|82552.5|82609.5|82559.5|82602.5|82552.5|4
1621290930000|2021-05-17 22:35:30|82604.7|82554.7|82611|82561|82611.5|82561.5|82604.7|82554.7|11
1621290940000|2021-05-17 22:35:40|82609.9|82559.9|82610.9|82560.9|82612.9|82562.9|82609.9|82559.9|10
1621290950000|2021-05-17 22:35:50|82611.5|82561.5|82611.4|82561.4|82611.7|82561.7|82611.4|82561.4|4
1621290960000|2021-05-17 22:36:00|82611|82561|82608.6|82558.6|82611|82561|82608|82558|20
1621290970000|2021-05-17 22:36:10|82608.9|82558.9|82609.7|82559.7|82609.7|82559.7|82608.1|82558.1|7
1621290980000|2021-05-17 22:36:20|82609.3|82559.3|82611.7|82561.7|82612.1|82562.1|82609.3|82559.3|10
1621290990000|2021-05-17 22:36:30|82611.8|82561.8|82610.1|82560.1|82613.5|82563.5|82610.1|82560.1|8
1621291000000|2021-05-17 22:36:40|82610.7|82560.7|82609.9|82559.9|82611.4|82561.4|82609.7|82559.7|22
1621291010000|2021-05-17 22:36:50|82610|82560|82610.4|82560.4|82611.4|82561.4|82609|82559|17
1621291020000|2021-05-17 22:37:00|82610|82560|82614.8|82564.8|82615.3|82565.3|82610|82560|26
1621291030000|2021-05-17 22:37:10|82614.1|82564.1|82613|82563|82615.3|82565.3|82612.6|82562.6|10
1621291040000|2021-05-17 22:37:20|82614.2|82564.2|82618.9|82568.9|82619.1|82569.1|82614.2|82564.2|22
1621291050000|2021-05-17 22:37:30|82613.4|82563.4|82617.2|82567.2|82617.8|82567.8|82613.4|82563.4|8
1621291060000|2021-05-17 22:37:40|82617.3|82567.3|82617.7|82567.7|82619.7|82569.7|82617.3|82567.3|9
1621291070000|2021-05-17 22:37:50|82617.2|82567.2|82617|82567|82617.2|82567.2|82616.7|82566.7|8
1621291080000|2021-05-17 22:38:00|82616.5|82566.5|82615.4|82565.4|82620.1|82570.1|82615|82565|14
1621291090000|2021-05-17 22:38:10|82617.2|82567.2|82615.3|82565.3|82617.8|82567.8|82614.2|82564.2|21
1621291100000|2021-05-17 22:38:20|82616.6|82566.6|82614.6|82564.6|82617.1|82567.1|82613.3|82563.3|16
1621291110000|2021-05-17 22:38:30|82614.4|82564.4|82614|82564|82616.7|82566.7|82613|82563|13
1621291120000|2021-05-17 22:38:40|82613.8|82563.8|82615|82565|82617.2|82567.2|82612|82562|27
1621291130000|2021-05-17 22:38:50|82612.9|82562.9|82611|82561|82612.9|82562.9|82610.7|82560.7|23
1621291140000|2021-05-17 22:39:00|82611.2|82561.2|82611.8|82561.8|82611.8|82561.8|82610.1|82560.1|6
1621291150000|2021-05-17 22:39:10|82611.1|82561.1|82611.3|82561.3|82613.1|82563.1|82609.6|82559.6|19
1621291160000|2021-05-17 22:39:20|82611.1|82561.1|82611.4|82561.4|82613.1|82563.1|82610.9|82560.9|4
1621291170000|2021-05-17 22:39:30|82610.7|82560.7|82610.5|82560.5|82612.4|82562.4|82608.2|82558.2|22
1621291180000|2021-05-17 22:39:40|82609.7|82559.7|82609|82559|82610.1|82560.1|82608.8|82558.8|9
1621291190000|2021-05-17 22:39:50|82609.5|82559.5|82609.9|82559.9|82609.9|82559.9|82609|82559|4
1621291200000|2021-05-17 22:40:00|82610|82560|82610.6|82560.6|82610.6|82560.6|82609.4|82559.4|6
1621291210000|2021-05-17 22:40:10|82612.8|82562.8|82608.5|82558.5|82612.9|82562.9|82607.3|82557.3|10
1621291220000|2021-05-17 22:40:20|82609.1|82559.1|82610.6|82560.6|82611.9|82561.9|82608.4|82558.4|11
1621291230000|2021-05-17 22:40:30|82610.7|82560.7|82611.1|82561.1|82612.1|82562.1|82610.2|82560.2|15
1621291240000|2021-05-17 22:40:40|82611.8|82561.8|82610.4|82560.4|82612.1|82562.1|82610|82560|20
1621291250000|2021-05-17 22:40:50|82610.6|82560.6|82613|82563|82613|82563|82609.1|82559.1|9
1621291260000|2021-05-17 22:41:00|82611.8|82561.8|82610.6|82560.6|82614.9|82564.9|82610.6|82560.6|22
1621291270000|2021-05-17 22:41:10|82609.7|82559.7|82610.9|82560.9|82612.4|82562.4|82609.1|82559.1|12
1621291280000|2021-05-17 22:41:20|82610.5|82560.5|82611.2|82561.2|82612|82562|82610|82560|7
1621291290000|2021-05-17 22:41:30|82611.1|82561.1|82608.2|82558.2|82611.1|82561.1|82607.7|82557.7|19
1621291300000|2021-05-17 22:41:40|82608.8|82558.8|82608.8|82558.8|82609.7|82559.7|82607.8|82557.8|11
1621291310000|2021-05-17 22:41:50|82608.9|82558.9|82603.5|82553.5|82608.9|82558.9|82601.6|82551.6|5
1621291320000|2021-05-17 22:42:00|82602.1|82552.1|82608|82558|82610.4|82560.4|82602.1|82552.1|10
1621291330000|2021-05-17 22:42:10|82607.9|82557.9|82608.1|82558.1|82608.2|82558.2|82607.9|82557.9|3
1621291340000|2021-05-17 22:42:20|82608|82558|82607.6|82557.6|82608.2|82558.2|82607.4|82557.4|4
1621291350000|2021-05-17 22:42:30|82607.4|82557.4|82609.5|82559.5|82609.5|82559.5|82607.4|82557.4|9
1621291360000|2021-05-17 22:42:40|82609.9|82559.9|82611.8|82561.8|82612.6|82562.6|82600.8|82550.8|14
1621291370000|2021-05-17 22:42:50|82612|82562|82599|82549|82612|82562|82599|82549|7
1621291380000|2021-05-17 22:43:00|82598.5|82548.5|82610.4|82560.4|82610.8|82560.8|82598.5|82548.5|18
1621291390000|2021-05-17 22:43:10|82610.3|82560.3|82604|82554|82610.3|82560.3|82603|82553|16
1621291400000|2021-05-17 22:43:20|82610|82560|82611.5|82561.5|82611.5|82561.5|82610|82560|5
1621291410000|2021-05-17 22:43:30|82611.1|82561.1|82609.6|82559.6|82611.1|82561.1|82609.3|82559.3|6
1621291420000|2021-05-17 22:43:40|82611.9|82561.9|82610.9|82560.9|82612|82562|82610.5|82560.5|5
1621291430000|2021-05-17 22:43:50|82612.4|82562.4|82614.3|82564.3|82615.6|82565.6|82610.9|82560.9|9
1621291440000|2021-05-17 22:44:00|82613.2|82563.2|82611.8|82561.8|82614.2|82564.2|82609|82559|9
1621291450000|2021-05-17 22:44:10|82611.6|82561.6|82612|82562|82613.1|82563.1|82611.1|82561.1|13
1621291460000|2021-05-17 22:44:20|82611.2|82561.2|82610|82560|82611.2|82561.2|82609.7|82559.7|9
1621291470000|2021-05-17 22:44:30|82611.8|82561.8|82614.9|82564.9|82614.9|82564.9|82610.4|82560.4|16
1621291480000|2021-05-17 22:44:40|82613.5|82563.5|82612.3|82562.3|82614.8|82564.8|82612|82562|6
1621291490000|2021-05-17 22:44:50|82613.4|82563.4|82614.6|82564.6|82616.1|82566.1|82613.4|82563.4|8
1621291500000|2021-05-17 22:45:00|82612.5|82562.5|82611.4|82561.4|82613.4|82563.4|82609.3|82559.3|19
1621291510000|2021-05-17 22:45:10|82611.2|82561.2|82611.8|82561.8|82611.8|82561.8|82610.1|82560.1|10
1621291520000|2021-05-17 22:45:20|82612.3|82562.3|82611|82561|82612.4|82562.4|82611|82561|5
1621291530000|2021-05-17 22:45:30|82610.4|82560.4|82612.2|82562.2|82615.8|82565.8|82610.3|82560.3|9
1621291540000|2021-05-17 22:45:40|82613.8|82563.8|82611.6|82561.6|82614|82564|82611.6|82561.6|6
1621291550000|2021-05-17 22:45:50|82612.2|82562.2|82613.4|82563.4|82614.4|82564.4|82611.4|82561.4|5
1621291560000|2021-05-17 22:46:00|82614.1|82564.1|82610.9|82560.9|82614.1|82564.1|82610.9|82560.9|17
1621291570000|2021-05-17 22:46:10|82611.5|82561.5|82610.4|82560.4|82612|82562|82610.4|82560.4|15
1621291580000|2021-05-17 22:46:20|82610.7|82560.7|82613.1|82563.1|82613.1|82563.1|82610.6|82560.6|4
1621291590000|2021-05-17 22:46:30|82611.9|82561.9|82614.5|82564.5|82615.7|82565.7|82611|82561|14
1621291600000|2021-05-17 22:46:40|82615.5|82565.5|82607.3|82557.3|82615.5|82565.5|82605.2|82555.2|10
1621291610000|2021-05-17 22:46:50|82608.4|82558.4|82605.9|82555.9|82614.4|82564.4|82604.8|82554.8|7
1621291620000|2021-05-17 22:47:00|82611.5|82561.5|82612.2|82562.2|82612.3|82562.3|82611.3|82561.3|6
1621291630000|2021-05-17 22:47:10|82612.9|82562.9|82612.6|82562.6|82612.9|82562.9|82612.6|82562.6|3
1621291640000|2021-05-17 22:47:20|82613|82563|82613.4|82563.4|82613.5|82563.5|82612.7|82562.7|5
1621291650000|2021-05-17 22:47:30|82613.5|82563.5|82615.5|82565.5|82618.8|82568.8|82613.1|82563.1|4
1621291660000|2021-05-17 22:47:40|82614.4|82564.4|82615.6|82565.6|82615.7|82565.7|82613.8|82563.8|6
1621291670000|2021-05-17 22:47:50|82615.4|82565.4|82612.8|82562.8|82615.4|82565.4|82612.5|82562.5|3
1621291680000|2021-05-17 22:48:00|82611.8|82561.8|82612.5|82562.5|82613.4|82563.4|82611.3|82561.3|10
1621291690000|2021-05-17 22:48:10|82612.3|82562.3|82620.5|82570.5|82620.5|82570.5|82612.3|82562.3|10
1621291700000|2021-05-17 22:48:20|82618|82568|82619.8|82569.8|82622.4|82572.4|82616.4|82566.4|6
1621291710000|2021-05-17 22:48:30|82616.3|82566.3|82615.7|82565.7|82616.9|82566.9|82615.4|82565.4|6
1621291720000|2021-05-17 22:48:40|82614.9|82564.9|82616.6|82566.6|82617|82567|82611.7|82561.7|11
1621291730000|2021-05-17 22:48:50|82614|82564|82614.6|82564.6|82614.6|82564.6|82614|82564|5
1621291740000|2021-05-17 22:49:00|82614.7|82564.7|82614.3|82564.3|82615.1|82565.1|82614.3|82564.3|4
1621291750000|2021-05-17 22:49:10|82614.4|82564.4|82616.9|82566.9|82620.8|82570.8|82614.4|82564.4|8
1621291760000|2021-05-17 22:49:20|82617.3|82567.3|82615.3|82565.3|82617.3|82567.3|82615.3|82565.3|12
1621291770000|2021-05-17 22:49:30|82615.5|82565.5|82615.4|82565.4|82615.7|82565.7|82615.1|82565.1|17
1621291780000|2021-05-17 22:49:40|82615.6|82565.6|82613.6|82563.6|82615.7|82565.7|82613.2|82563.2|11
1621291790000|2021-05-17 22:49:50|82613.9|82563.9|82613.7|82563.7|82614.3|82564.3|82613.2|82563.2|10
1621291800000|2021-05-17 22:50:00|82613.5|82563.5|82615.7|82565.7|82616.5|82566.5|82613.4|82563.4|10
1621291810000|2021-05-17 22:50:10|82615.6|82565.6|82613.2|82563.2|82615.6|82565.6|82613.1|82563.1|14
1621291820000|2021-05-17 22:50:20|82612.5|82562.5|82612.4|82562.4|82612.9|82562.9|82612.3|82562.3|9
1621291830000|2021-05-17 22:50:30|82612.1|82562.1|82611.9|82561.9|82612.3|82562.3|82611.9|82561.9|3
1621291840000|2021-05-17 22:50:40|82611|82561|82611.4|82561.4|82611.7|82561.7|82611|82561|10
1621291850000|2021-05-17 22:50:50|82611.7|82561.7|82612.6|82562.6|82612.7|82562.7|82611.2|82561.2|33
1621291860000|2021-05-17 22:51:00|82612.7|82562.7|82613.6|82563.6|82615.8|82565.8|82611.5|82561.5|23
1621291870000|2021-05-17 22:51:10|82613.7|82563.7|82612.7|82562.7|82613.7|82563.7|82611.5|82561.5|12
1621291880000|2021-05-17 22:51:20|82612.1|82562.1|82613.4|82563.4|82613.7|82563.7|82610.4|82560.4|50
1621291890000|2021-05-17 22:51:30|82613.3|82563.3|82612.7|82562.7|82613.5|82563.5|82611|82561|58
1621291900000|2021-05-17 22:51:40|82612.9|82562.9|82612.6|82562.6|82613|82563|82611.9|82561.9|56
1621291910000|2021-05-17 22:51:50|82612.5|82562.5|82609.1|82559.1|82617|82567|82609.1|82559.1|33
1621291920000|2021-05-17 22:52:00|82609.2|82559.2|82611.9|82561.9|82617.1|82567.1|82604.8|82554.8|16
1621291930000|2021-05-17 22:52:10|82612.2|82562.2|82610.6|82560.6|82617.4|82567.4|82603.4|82553.4|11
1621291940000|2021-05-17 22:52:20|82616.8|82566.8|82615.2|82565.2|82616.8|82566.8|82615.2|82565.2|5
1621291950000|2021-05-17 22:52:30|82616.1|82566.1|82613.7|82563.7|82616.1|82566.1|82613.3|82563.3|22
1621291960000|2021-05-17 22:52:40|82614|82564|82613.5|82563.5|82614.7|82564.7|82613.1|82563.1|9
1621291970000|2021-05-17 22:52:50|82613.3|82563.3|82613.9|82563.9|82615.7|82565.7|82612.6|82562.6|16
1621291980000|2021-05-17 22:53:00|82613.8|82563.8|82613.8|82563.8|82615.6|82565.6|82613.7|82563.7|13
1621291990000|2021-05-17 22:53:10|82613.6|82563.6|82613.1|82563.1|82614.8|82564.8|82611.8|82561.8|9
1621292000000|2021-05-17 22:53:20|82613.7|82563.7|82615.8|82565.8|82616.2|82566.2|82613.7|82563.7|6
1621292010000|2021-05-17 22:53:30|82615.3|82565.3|82614.5|82564.5|82615.4|82565.4|82613.7|82563.7|13
1621292020000|2021-05-17 22:53:40|82613.7|82563.7|82614.1|82564.1|82614.2|82564.2|82613.6|82563.6|6
1621292030000|2021-05-17 22:53:50|82610.9|82560.9|82615.6|82565.6|82616|82566|82610.6|82560.6|15
1621292040000|2021-05-17 22:54:00|82615.5|82565.5|82614.4|82564.4|82615.6|82565.6|82614.1|82564.1|8
1621292050000|2021-05-17 22:54:10|82614.7|82564.7|82614.1|82564.1|82614.7|82564.7|82614.1|82564.1|2
1621292060000|2021-05-17 22:54:20|82613.2|82563.2|82612.9|82562.9|82613.4|82563.4|82612.9|82562.9|3
1621292070000|2021-05-17 22:54:30|82613.1|82563.1|82614.6|82564.6|82614.6|82564.6|82613.1|82563.1|6
1621292080000|2021-05-17 22:54:40|82615.2|82565.2|82615|82565|82615.2|82565.2|82614.1|82564.1|6
1621292090000|2021-05-17 22:54:50|82612.4|82562.4|82613.7|82563.7|82613.8|82563.8|82612.1|82562.1|9
1621292100000|2021-05-17 22:55:00|82613.6|82563.6|82614.5|82564.5|82614.5|82564.5|82613.2|82563.2|7
1621292110000|2021-05-17 22:55:10|82613.9|82563.9|82613.9|82563.9|82614.6|82564.6|82612.5|82562.5|15
1621292120000|2021-05-17 22:55:20|82614|82564|82613.8|82563.8|82614|82564|82613.3|82563.3|8
1621292130000|2021-05-17 22:55:30|82613.6|82563.6|82613.7|82563.7|82613.8|82563.8|82613.6|82563.6|3
1621292140000|2021-05-17 22:55:40|82613.9|82563.9|82614.2|82564.2|82614.8|82564.8|82613.3|82563.3|11
1621292150000|2021-05-17 22:55:50|82615.1|82565.1|82613.7|82563.7|82615.1|82565.1|82613.7|82563.7|5
1621292160000|2021-05-17 22:56:00|82613.8|82563.8|82614.5|82564.5|82615.5|82565.5|82605.5|82555.5|14
1621292170000|2021-05-17 22:56:10|82614.7|82564.7|82613.5|82563.5|82614.8|82564.8|82613.2|82563.2|13
1621292180000|2021-05-17 22:56:20|82613.2|82563.2|82613.6|82563.6|82613.6|82563.6|82613|82563|8
1621292190000|2021-05-17 22:56:30|82612.8|82562.8|82614.9|82564.9|82615.6|82565.6|82612.5|82562.5|14
1621292200000|2021-05-17 22:56:40|82614.8|82564.8|82614.6|82564.6|82616.2|82566.2|82614.5|82564.5|10
1621292210000|2021-05-17 22:56:50|82614|82564|82614.4|82564.4|82615.4|82565.4|82614|82564|11
1621292220000|2021-05-17 22:57:00|82611.3|82561.3|82611.3|82561.3|82614.3|82564.3|82609.7|82559.7|20
1621292230000|2021-05-17 22:57:10|82610.6|82560.6|82610.9|82560.9|82611.6|82561.6|82610|82560|9
1621292240000|2021-05-17 22:57:20|82611.2|82561.2|82609.4|82559.4|82611.4|82561.4|82609.4|82559.4|8
1621292250000|2021-05-17 22:57:30|82609.8|82559.8|82609.3|82559.3|82609.8|82559.8|82608.8|82558.8|7
1621292260000|2021-05-17 22:57:40|82610.9|82560.9|82612.5|82562.5|82612.5|82562.5|82610.6|82560.6|6
1621292270000|2021-05-17 22:57:50|82612.2|82562.2|82612.4|82562.4|82612.8|82562.8|82612.2|82562.2|9
1621292280000|2021-05-17 22:58:00|82611.9|82561.9|82610.9|82560.9|82615|82565|82610.9|82560.9|14
1621292290000|2021-05-17 22:58:10|82611.3|82561.3|82612|82562|82612.2|82562.2|82610.8|82560.8|12
1621292300000|2021-05-17 22:58:20|82611.9|82561.9|82610.4|82560.4|82612.6|82562.6|82603.6|82553.6|19
1621292310000|2021-05-17 22:58:30|82607.3|82557.3|82610.6|82560.6|82612.9|82562.9|82607.3|82557.3|9
1621292320000|2021-05-17 22:58:40|82611.4|82561.4|82603.8|82553.8|82612|82562|82603.1|82553.1|14
1621292330000|2021-05-17 22:58:50|82606.1|82556.1|82613.3|82563.3|82613.9|82563.9|82604.3|82554.3|16
1621292340000|2021-05-17 22:59:00|82612|82562|82613.5|82563.5|82613.8|82563.8|82612|82562|7
1621292350000|2021-05-17 22:59:10|82612.9|82562.9|82614.8|82564.8|82614.8|82564.8|82612.9|82562.9|9
1621292360000|2021-05-17 22:59:20|82614.1|82564.1|82614.7|82564.7|82615.6|82565.6|82614.1|82564.1|7
1621292370000|2021-05-17 22:59:30|82614.8|82564.8|82615.3|82565.3|82616.1|82566.1|82614.8|82564.8|7
1621292380000|2021-05-17 22:59:40|82614.1|82564.1|82612.6|82562.6|82615.5|82565.5|82612.6|82562.6|20
1621292390000|2021-05-17 22:59:50|82612.3|82562.3|82615|82565|82615.3|82565.3|82612.3|82562.3|5
1621292400000|2021-05-17 23:00:00|82614.7|82564.7|82612.1|82562.1|82614.7|82564.7|82611.2|82561.2|14
1621292410000|2021-05-17 23:00:10|82611.8|82561.8|82611.5|82561.5|82613.8|82563.8|82611.5|82561.5|18
1621292420000|2021-05-17 23:00:20|82611.4|82561.4|82610.3|82560.3|82611.4|82561.4|82610.3|82560.3|8
1621292430000|2021-05-17 23:00:30|82610.5|82560.5|82610.8|82560.8|82612.4|82562.4|82610.2|82560.2|14
1621292440000|2021-05-17 23:00:40|82611.9|82561.9|82611.1|82561.1|82612.9|82562.9|82609.7|82559.7|11
1621292450000|2021-05-17 23:00:50|82610.9|82560.9|82615.6|82565.6|82615.8|82565.8|82610.9|82560.9|15
1621292460000|2021-05-17 23:01:00|82616|82566|82614.5|82564.5|82616|82566|82613.8|82563.8|22
1621292470000|2021-05-17 23:01:10|82614.6|82564.6|82617.8|82567.8|82617.8|82567.8|82614.2|82564.2|15
1621292480000|2021-05-17 23:01:20|82617.9|82567.9|82620|82570|82620.2|82570.2|82617.4|82567.4|26
1621292490000|2021-05-17 23:01:30|82619.9|82569.9|82619.7|82569.7|82621|82571|82617.9|82567.9|23
1621292500000|2021-05-17 23:01:40|82619.9|82569.9|82619.6|82569.6|82620|82570|82617.9|82567.9|21
1621292510000|2021-05-17 23:01:50|82619.4|82569.4|82619.1|82569.1|82619.4|82569.4|82617.7|82567.7|11
1621292520000|2021-05-17 23:02:00|82618.9|82568.9|82611.8|82561.8|82619.5|82569.5|82611.6|82561.6|28
1621292530000|2021-05-17 23:02:10|82612.3|82562.3|82608.4|82558.4|82612.3|82562.3|82608.3|82558.3|26
1621292540000|2021-05-17 23:02:20|82608.5|82558.5|82608.3|82558.3|82608.5|82558.5|82607.7|82557.7|7
1621292550000|2021-05-17 23:02:30|82608.4|82558.4|82607.4|82557.4|82608.9|82558.9|82607.3|82557.3|9
1621292560000|2021-05-17 23:02:40|82607.8|82557.8|82609.1|82559.1|82609.1|82559.1|82607.8|82557.8|7
1621292570000|2021-05-17 23:02:50|82608.8|82558.8|82608.9|82558.9|82609.3|82559.3|82608.8|82558.8|7
1621292580000|2021-05-17 23:03:00|82608.8|82558.8|82607.2|82557.2|82608.8|82558.8|82605.1|82555.1|11
1621292590000|2021-05-17 23:03:10|82605.1|82555.1|82605.3|82555.3|82606.6|82556.6|82605.1|82555.1|3
1621292600000|2021-05-17 23:03:20|82606.6|82556.6|82606.2|82556.2|82607|82557|82605.4|82555.4|13
1621292610000|2021-05-17 23:03:30|82607|82557|82607.2|82557.2|82607.4|82557.4|82605.8|82555.8|7
1621292620000|2021-05-17 23:03:40|82604.8|82554.8|82608.3|82558.3|82608.3|82558.3|82604.8|82554.8|8
1621292630000|2021-05-17 23:03:50|82608.4|82558.4|82608|82558|82608.4|82558.4|82608|82558|3
1621292640000|2021-05-17 23:04:00|82608.6|82558.6|82608.1|82558.1|82608.6|82558.6|82606.4|82556.4|15
1621292650000|2021-05-17 23:04:10|82607.6|82557.6|82607|82557|82607.8|82557.8|82605.7|82555.7|13
1621292660000|2021-05-17 23:04:20|82607.4|82557.4|82604.8|82554.8|82607.9|82557.9|82602.9|82552.9|16
1621292670000|2021-05-17 23:04:30|82604.5|82554.5|82604.8|82554.8|82604.8|82554.8|82602.6|82552.6|19
1621292680000|2021-05-17 23:04:40|82604.4|82554.4|82608.5|82558.5|82608.5|82558.5|82604.4|82554.4|17
1621292690000|2021-05-17 23:04:50|82608|82558|82607.8|82557.8|82609.1|82559.1|82607.4|82557.4|16
1621292700000|2021-05-17 23:05:00|82607.7|82557.7|82609.2|82559.2|82610|82560|82602.5|82552.5|16
1621292710000|2021-05-17 23:05:10|82609.3|82559.3|82608.7|82558.7|82609.6|82559.6|82608.6|82558.6|47
1621292720000|2021-05-17 23:05:20|82608.5|82558.5|82608.7|82558.7|82608.8|82558.8|82608|82558|11
1621292730000|2021-05-17 23:05:30|82608.4|82558.4|82607.9|82557.9|82608.4|82558.4|82607.9|82557.9|5
1621292740000|2021-05-17 23:05:40|82608.1|82558.1|82607.8|82557.8|82608.2|82558.2|82606.8|82556.8|13
1621292750000|2021-05-17 23:05:50|82607.5|82557.5|82607.6|82557.6|82607.7|82557.7|82607.5|82557.5|6
1621292760000|2021-05-17 23:06:00|82607.1|82557.1|82607.1|82557.1|82607.9|82557.9|82607.1|82557.1|5
1621292770000|2021-05-17 23:06:10|82607.2|82557.2|82607.5|82557.5|82608.3|82558.3|82607.2|82557.2|7
1621292780000|2021-05-17 23:06:20|82607.8|82557.8|82607.8|82557.8|82607.8|82557.8|82607.2|82557.2|11
1621292790000|2021-05-17 23:06:30|82607.4|82557.4|82607.6|82557.6|82607.9|82557.9|82606.7|82556.7|8
1621292800000|2021-05-17 23:06:40|82607.5|82557.5|82608|82558|82608|82558|82607.3|82557.3|8
1621292810000|2021-05-17 23:06:50|82607.6|82557.6|82607.9|82557.9|82608|82558|82607.4|82557.4|6
1621292820000|2021-05-17 23:07:00|82607|82557|82605.9|82555.9|82607.9|82557.9|82605.9|82555.9|16
1621292830000|2021-05-17 23:07:10|82606|82556|82605.9|82555.9|82606.4|82556.4|82605.7|82555.7|25
1621292840000|2021-05-17 23:07:20|82605.7|82555.7|82605.9|82555.9|82606.2|82556.2|82605.6|82555.6|25
1621292850000|2021-05-17 23:07:30|82606.1|82556.1|82606.4|82556.4|82606.4|82556.4|82605.7|82555.7|9
1621292860000|2021-05-17 23:07:40|82606.7|82556.7|82606.2|82556.2|82606.7|82556.7|82605.4|82555.4|4
1621292870000|2021-05-17 23:07:50|82606.1|82556.1|82605.2|82555.2|82606.8|82556.8|82605.2|82555.2|9
1621292880000|2021-05-17 23:08:00|82605.3|82555.3|82607.3|82557.3|82607.5|82557.5|82605.1|82555.1|4
1621292890000|2021-05-17 23:08:10|82606.1|82556.1|82605.4|82555.4|82606.1|82556.1|82604.7|82554.7|10
1621292900000|2021-05-17 23:08:20|82602.3|82552.3|82604.2|82554.2|82604.2|82554.2|82602.3|82552.3|7
1621292910000|2021-05-17 23:08:30|82604|82554|82604.3|82554.3|82604.3|82554.3|82604|82554|3
1621292920000|2021-05-17 23:08:40|82603.2|82553.2|82605.6|82555.6|82605.6|82555.6|82603.2|82553.2|6
1621292930000|2021-05-17 23:08:50|82605.4|82555.4|82605.8|82555.8|82605.8|82555.8|82605.4|82555.4|4
1621292940000|2021-05-17 23:09:00|82605.5|82555.5|82603|82553|82606.5|82556.5|82602.7|82552.7|25
1621292950000|2021-05-17 23:09:10|82603.9|82553.9|82603.1|82553.1|82604.6|82554.6|82602.7|82552.7|13
1621292960000|2021-05-17 23:09:20|82603.4|82553.4|82603.8|82553.8|82604.4|82554.4|82603.3|82553.3|10
1621292970000|2021-05-17 23:09:30|82603.3|82553.3|82606.7|82556.7|82606.7|82556.7|82603.3|82553.3|12
1621292980000|2021-05-17 23:09:40|82606.8|82556.8|82607.1|82557.1|82607.8|82557.8|82606.4|82556.4|22
1621292990000|2021-05-17 23:09:50|82606.5|82556.5|82607|82557|82607.4|82557.4|82606.3|82556.3|12
1621293000000|2021-05-17 23:10:00|82607.1|82557.1|82607.3|82557.3|82607.5|82557.5|82606.9|82556.9|12
1621293010000|2021-05-17 23:10:10|82606.3|82556.3|82607.2|82557.2|82607.3|82557.3|82605.6|82555.6|14
1621293020000|2021-05-17 23:10:20|82607.5|82557.5|82610.4|82560.4|82610.4|82560.4|82607|82557|18
1621293030000|2021-05-17 23:10:30|82610.6|82560.6|82610.5|82560.5|82610.6|82560.6|82610.3|82560.3|6
1621293040000|2021-05-17 23:10:40|82610.8|82560.8|82610.9|82560.9|82610.9|82560.9|82610.8|82560.8|2
1621293050000|2021-05-17 23:10:50|82610.7|82560.7|82609.8|82559.8|82610.8|82560.8|82609.8|82559.8|5
1621293060000|2021-05-17 23:11:00|82610.3|82560.3|82610.2|82560.2|82611.1|82561.1|82609.3|82559.3|11
1621293070000|2021-05-17 23:11:10|82610.4|82560.4|82610.3|82560.3|82610.7|82560.7|82610.2|82560.2|10
1621293080000|2021-05-17 23:11:20|82610.5|82560.5|82610.2|82560.2|82610.5|82560.5|82610|82560|12
1621293090000|2021-05-17 23:11:30|82610.3|82560.3|82610.2|82560.2|82610.8|82560.8|82609.8|82559.8|7
1621293100000|2021-05-17 23:11:40|82609.2|82559.2|82610.4|82560.4|82610.8|82560.8|82609.2|82559.2|7
1621293110000|2021-05-17 23:11:50|82610.6|82560.6|82610.7|82560.7|82610.7|82560.7|82610.4|82560.4|4
1621293120000|2021-05-17 23:12:00|82610.3|82560.3|82610.5|82560.5|82612.7|82562.7|82609.5|82559.5|19
1621293130000|2021-05-17 23:12:10|82610.8|82560.8|82610.8|82560.8|82610.9|82560.9|82610.5|82560.5|7
1621293140000|2021-05-17 23:12:20|82610.4|82560.4|82610|82560|82610.5|82560.5|82609.4|82559.4|10
1621293150000|2021-05-17 23:12:30|82609.9|82559.9|82608.1|82558.1|82610.6|82560.6|82608.1|82558.1|12
1621293160000|2021-05-17 23:12:40|82608.3|82558.3|82609.5|82559.5|82609.9|82559.9|82608.3|82558.3|8
1621293170000|2021-05-17 23:12:50|82609.7|82559.7|82608.5|82558.5|82609.7|82559.7|82607.8|82557.8|5
1621293180000|2021-05-17 23:13:00|82608.2|82558.2|82606.9|82556.9|82608.8|82558.8|82606.9|82556.9|27
1621293190000|2021-05-17 23:13:10|82607.1|82557.1|82608.6|82558.6|82608.6|82558.6|82607.1|82557.1|12
1621293200000|2021-05-17 23:13:20|82608.5|82558.5|82606.7|82556.7|82608.5|82558.5|82606.7|82556.7|16
1621293210000|2021-05-17 23:13:30|82606.8|82556.8|82607.9|82557.9|82607.9|82557.9|82606.8|82556.8|7
1621293220000|2021-05-17 23:13:40|82607.4|82557.4|82607.7|82557.7|82607.7|82557.7|82607.4|82557.4|3
1621293230000|2021-05-17 23:13:50|82607.6|82557.6|82605.3|82555.3|82607.6|82557.6|82605.3|82555.3|12
1621293240000|2021-05-17 23:14:00|82606.2|82556.2|82606.8|82556.8|82606.8|82556.8|82606|82556|7
1621293250000|2021-05-17 23:14:10|82606.7|82556.7|82604.3|82554.3|82607.3|82557.3|82604.3|82554.3|13
1621293260000|2021-05-17 23:14:20|82604|82554|82603.8|82553.8|82604.5|82554.5|82603.2|82553.2|13
1621293270000|2021-05-17 23:14:30|82603.9|82553.9|82603.7|82553.7|82603.9|82553.9|82603.7|82553.7|5
1621293280000|2021-05-17 23:14:40|82603|82553|82602.5|82552.5|82603.4|82553.4|82602.5|82552.5|10
1621293290000|2021-05-17 23:14:50|82602.8|82552.8|82603.1|82553.1|82603.4|82553.4|82602.8|82552.8|8
1621293300000|2021-05-17 23:15:00|82604.2|82554.2|82604.4|82554.4|82605.7|82555.7|82603.5|82553.5|26
1621293310000|2021-05-17 23:15:10|82604.8|82554.8|82604.6|82554.6|82605.5|82555.5|82604.6|82554.6|10
1621293320000|2021-05-17 23:15:20|82604.8|82554.8|82604.9|82554.9|82605.2|82555.2|82603.7|82553.7|8
1621293330000|2021-05-17 23:15:30|82605.1|82555.1|82605.5|82555.5|82606.5|82556.5|82605.1|82555.1|9
1621293340000|2021-05-17 23:15:40|82604|82554|82604.7|82554.7|82604.9|82554.9|82603.9|82553.9|9
1621293350000|2021-05-17 23:15:50|82604.9|82554.9|82605|82555|82605.3|82555.3|82603.4|82553.4|19
1621293360000|2021-05-17 23:16:00|82604.9|82554.9|82605.1|82555.1|82605.8|82555.8|82604.9|82554.9|15
1621293370000|2021-05-17 23:16:10|82604.9|82554.9|82606.1|82556.1|82606.3|82556.3|82604.9|82554.9|25
1621293380000|2021-05-17 23:16:20|82606.3|82556.3|82605.7|82555.7|82606.3|82556.3|82605.3|82555.3|12
1621293390000|2021-05-17 23:16:30|82605.8|82555.8|82604.6|82554.6|82606.1|82556.1|82604.6|82554.6|8
1621293400000|2021-05-17 23:16:40|82603.4|82553.4|82606|82556|82606|82556|82603.4|82553.4|5
1621293410000|2021-05-17 23:16:50|82606.2|82556.2|82606.2|82556.2|82606.2|82556.2|82604.2|82554.2|11
1621293420000|2021-05-17 23:17:00|82606.4|82556.4|82607.5|82557.5|82607.9|82557.9|82606.4|82556.4|20
1621293430000|2021-05-17 23:17:10|82607.4|82557.4|82607.8|82557.8|82608|82558|82607.4|82557.4|12
1621293440000|2021-05-17 23:17:20|82608|82558|82607.6|82557.6|82608.4|82558.4|82606.6|82556.6|16
1621293450000|2021-05-17 23:17:30|82607.5|82557.5|82607.6|82557.6|82608|82558|82605.5|82555.5|17
1621293460000|2021-05-17 23:17:40|82606.5|82556.5|82607.1|82557.1|82607.1|82557.1|82606.5|82556.5|9
1621293470000|2021-05-17 23:17:50|82607.2|82557.2|82606.3|82556.3|82607.6|82557.6|82606.2|82556.2|14
1621293480000|2021-05-17 23:18:00|82606.5|82556.5|82606.9|82556.9|82607|82557|82606|82556|8
1621293490000|2021-05-17 23:18:10|82607.1|82557.1|82607.9|82557.9|82607.9|82557.9|82606.9|82556.9|11
1621293500000|2021-05-17 23:18:20|82607.8|82557.8|82607.3|82557.3|82608.1|82558.1|82606.1|82556.1|25
1621293510000|2021-05-17 23:18:30|82607.6|82557.6|82607.4|82557.4|82608.3|82558.3|82607.4|82557.4|14
1621293520000|2021-05-17 23:18:40|82607.7|82557.7|82608.1|82558.1|82608.1|82558.1|82607.3|82557.3|11
1621293530000|2021-05-17 23:18:50|82608.4|82558.4|82611.3|82561.3|82611.3|82561.3|82608.3|82558.3|24
1621293540000|2021-05-17 23:19:00|82611.4|82561.4|82611.3|82561.3|82611.4|82561.4|82610.9|82560.9|13
1621293550000|2021-05-17 23:19:10|82610.5|82560.5|82611.5|82561.5|82611.6|82561.6|82610.5|82560.5|16
1621293560000|2021-05-17 23:19:20|82611.1|82561.1|82611.6|82561.6|82611.6|82561.6|82610.3|82560.3|6
1621293570000|2021-05-17 23:19:30|82611.2|82561.2|82609|82559|82611.4|82561.4|82608.9|82558.9|15
1621293580000|2021-05-17 23:19:40|82608.9|82558.9|82609|82559|82609.3|82559.3|82608.8|82558.8|15
1621293590000|2021-05-17 23:19:50|82609.1|82559.1|82608.6|82558.6|82609.4|82559.4|82607.4|82557.4|13
1621293600000|2021-05-17 23:20:00|82608.8|82558.8|82609.2|82559.2|82609.4|82559.4|82608.8|82558.8|16
1621293610000|2021-05-17 23:20:10|82609.3|82559.3|82610.4|82560.4|82610.4|82560.4|82608.7|82558.7|21
1621293620000|2021-05-17 23:20:20|82610.9|82560.9|82610.5|82560.5|82611.1|82561.1|82609.8|82559.8|13
1621293630000|2021-05-17 23:20:30|82609.8|82559.8|82608.3|82558.3|82609.8|82559.8|82608.3|82558.3|14
1621293640000|2021-05-17 23:20:40|82608.6|82558.6|82609|82559|82609.3|82559.3|82608.2|82558.2|17
1621293650000|2021-05-17 23:20:50|82608.9|82558.9|82609.3|82559.3|82609.9|82559.9|82608.7|82558.7|18
1621293660000|2021-05-17 23:21:00|82609.2|82559.2|82608.9|82558.9|82609.5|82559.5|82608.2|82558.2|10
1621293670000|2021-05-17 23:21:10|82606.6|82556.6|82608|82558|82608.1|82558.1|82606.6|82556.6|9
1621293680000|2021-05-17 23:21:20|82608.8|82558.8|82609.1|82559.1|82609.3|82559.3|82608.8|82558.8|17
1621293690000|2021-05-17 23:21:30|82609.2|82559.2|82609.4|82559.4|82609.6|82559.6|82609.1|82559.1|12
1621293700000|2021-05-17 23:21:40|82608.9|82558.9|82607|82557|82609.8|82559.8|82606.7|82556.7|25
1621293710000|2021-05-17 23:21:50|82606.9|82556.9|82606|82556|82606.9|82556.9|82605|82555|20
1621293720000|2021-05-17 23:22:00|82606.3|82556.3|82605|82555|82606.3|82556.3|82605|82555|12
1621293730000|2021-05-17 23:22:10|82605.2|82555.2|82605.5|82555.5|82605.6|82555.6|82604.9|82554.9|11
1621293740000|2021-05-17 23:22:20|82605.7|82555.7|82606|82556|82606|82556|82605.2|82555.2|10
1621293750000|2021-05-17 23:22:30|82605.8|82555.8|82606|82556|82606|82556|82605.8|82555.8|5
1621293760000|2021-05-17 23:22:40|82605.6|82555.6|82605.6|82555.6|82606|82556|82605.1|82555.1|8
1621293770000|2021-05-17 23:22:50|82605.1|82555.1|82606|82556|82606.2|82556.2|82605.1|82555.1|13
1621293780000|2021-05-17 23:23:00|82605.7|82555.7|82605.7|82555.7|82606.1|82556.1|82605.3|82555.3|13
1621293790000|2021-05-17 23:23:10|82605.8|82555.8|82605.5|82555.5|82605.8|82555.8|82605.1|82555.1|8
1621293800000|2021-05-17 23:23:20|82605.4|82555.4|82605.2|82555.2|82605.4|82555.4|82605|82555|11
1621293810000|2021-05-17 23:23:30|82605.1|82555.1|82605|82555|82605.5|82555.5|82604.4|82554.4|7
1621293820000|2021-05-17 23:23:40|82604.4|82554.4|82605.7|82555.7|82605.7|82555.7|82604.4|82554.4|5
1621293830000|2021-05-17 23:23:50|82605.5|82555.5|82605.1|82555.1|82605.9|82555.9|82605|82555|11
1621293840000|2021-05-17 23:24:00|82605|82555|82604.7|82554.7|82605|82555|82604.6|82554.6|4
1621293850000|2021-05-17 23:24:10|82604.5|82554.5|82604.7|82554.7|82604.7|82554.7|82604.5|82554.5|2
1621293860000|2021-05-17 23:24:20|82604.4|82554.4|82603.5|82553.5|82604.7|82554.7|82603.5|82553.5|12
1621293870000|2021-05-17 23:24:30|82603.3|82553.3|82603.2|82553.2|82603.7|82553.7|82602.9|82552.9|16
1621293880000|2021-05-17 23:24:40|82603.4|82553.4|82602.8|82552.8|82603.6|82553.6|82602.8|82552.8|5
1621293890000|2021-05-17 23:24:50|82602.9|82552.9|82602.5|82552.5|82602.9|82552.9|82602.5|82552.5|5
1621293900000|2021-05-17 23:25:00|82602.3|82552.3|82602.2|82552.2|82603.2|82553.2|82602.1|82552.1|14
1621293910000|2021-05-17 23:25:10|82601.9|82551.9|82602.9|82552.9|82603.5|82553.5|82601.9|82551.9|10
1621293920000|2021-05-17 23:25:20|82603.5|82553.5|82603.7|82553.7|82603.9|82553.9|82603|82553|7
1621293930000|2021-05-17 23:25:30|82603.8|82553.8|82603.1|82553.1|82603.8|82553.8|82603.1|82553.1|4
1621293940000|2021-05-17 23:25:40|82603|82553|82603.8|82553.8|82605.1|82555.1|82602|82552|14
1621293950000|2021-05-17 23:25:50|82603.4|82553.4|82603.1|82553.1|82604.4|82554.4|82603.1|82553.1|12
1621293960000|2021-05-17 23:26:00|82603|82553|82602.2|82552.2|82603.9|82553.9|82602.2|82552.2|13
1621293970000|2021-05-17 23:26:10|82602.8|82552.8|82602.4|82552.4|82602.8|82552.8|82602.2|82552.2|5
1621293980000|2021-05-17 23:26:20|82603.3|82553.3|82602.9|82552.9|82604|82554|82602.7|82552.7|10
1621293990000|2021-05-17 23:26:30|82603|82553|82602.6|82552.6|82603.7|82553.7|82602.6|82552.6|11
1621294000000|2021-05-17 23:26:40|82602.8|82552.8|82602.6|82552.6|82602.8|82552.8|82602|82552|9
1621294010000|2021-05-17 23:26:50|82602.5|82552.5|82603|82553|82603.7|82553.7|82602.5|82552.5|18
1621294020000|2021-05-17 23:27:00|82602.8|82552.8|82603.2|82553.2|82603.3|82553.3|82602.4|82552.4|6
1621294030000|2021-05-17 23:27:10|82603.1|82553.1|82603|82553|82604.7|82554.7|82602.3|82552.3|17
1621294040000|2021-05-17 23:27:20|82603.3|82553.3|82602.1|82552.1|82603.3|82553.3|82601.7|82551.7|7
1621294050000|2021-05-17 23:27:30|82602.3|82552.3|82603|82553|82603|82553|82602.3|82552.3|5
1621294060000|2021-05-17 23:27:40|82602.9|82552.9|82602.4|82552.4|82603.2|82553.2|82602.4|82552.4|7
1621294070000|2021-05-17 23:27:50|82602.8|82552.8|82601.6|82551.6|82603.5|82553.5|82601.6|82551.6|6
1621294080000|2021-05-17 23:28:00|82601.8|82551.8|82602.7|82552.7|82603.5|82553.5|82601.8|82551.8|12
1621294090000|2021-05-17 23:28:10|82602.1|82552.1|82599.4|82549.4|82602.7|82552.7|82599.4|82549.4|19
1621294100000|2021-05-17 23:28:20|82599.9|82549.9|82599.8|82549.8|82599.9|82549.9|82599|82549|11
1621294110000|2021-05-17 23:28:30|82599.9|82549.9|82604.1|82554.1|82604.1|82554.1|82598.9|82548.9|18
1621294120000|2021-05-17 23:28:40|82604.2|82554.2|82604.7|82554.7|82605.3|82555.3|82604|82554|9
1621294130000|2021-05-17 23:28:50|82604.1|82554.1|82602.6|82552.6|82604.4|82554.4|82602|82552|20
1621294140000|2021-05-17 23:29:00|82603.1|82553.1|82603.2|82553.2|82603.4|82553.4|82602.5|82552.5|13
1621294150000|2021-05-17 23:29:10|82603.1|82553.1|82603.2|82553.2|82603.2|82553.2|82602.2|82552.2|11
1621294160000|2021-05-17 23:29:20|82602.2|82552.2|82603.1|82553.1|82603.3|82553.3|82602.2|82552.2|5
1621294170000|2021-05-17 23:29:30|82602.8|82552.8|82602.2|82552.2|82602.9|82552.9|82600.2|82550.2|14
1621294180000|2021-05-17 23:29:40|82601.7|82551.7|82603.1|82553.1|82603.1|82553.1|82601.4|82551.4|15
1621294190000|2021-05-17 23:29:50|82602.7|82552.7|82602.4|82552.4|82603.2|82553.2|82602.4|82552.4|16
1621294200000|2021-05-17 23:30:00|82602.5|82552.5|82602.8|82552.8|82604.3|82554.3|82601.1|82551.1|24
1621294210000|2021-05-17 23:30:10|82602.2|82552.2|82602.1|82552.1|82602.7|82552.7|82601.5|82551.5|11
1621294220000|2021-05-17 23:30:20|82599.6|82549.6|82598.4|82548.4|82600.2|82550.2|82598.1|82548.1|22
1621294230000|2021-05-17 23:30:30|82598.7|82548.7|82599.1|82549.1|82599.4|82549.4|82598.5|82548.5|9
1621294240000|2021-05-17 23:30:40|82599|82549|82599|82549|82599.1|82549.1|82598.7|82548.7|7
1621294250000|2021-05-17 23:30:50|82600.1|82550.1|82602.4|82552.4|82602.4|82552.4|82599|82549|10
1621294260000|2021-05-17 23:31:00|82602.1|82552.1|82602.2|82552.2|82603|82553|82601.8|82551.8|20
1621294270000|2021-05-17 23:31:10|82601.8|82551.8|82602.5|82552.5|82602.6|82552.6|82601.7|82551.7|12
1621294280000|2021-05-17 23:31:20|82602.3|82552.3|82600.9|82550.9|82602.7|82552.7|82600.6|82550.6|14
1621294290000|2021-05-17 23:31:30|82601.3|82551.3|82601.5|82551.5|82602.6|82552.6|82600.5|82550.5|9
1621294300000|2021-05-17 23:31:40|82601.7|82551.7|82600.4|82550.4|82601.8|82551.8|82598.6|82548.6|11
1621294310000|2021-05-17 23:31:50|82600.3|82550.3|82599.7|82549.7|82600.4|82550.4|82598.7|82548.7|17
1621294320000|2021-05-17 23:32:00|82599.5|82549.5|82601|82551|82601|82551|82599.5|82549.5|15
1621294330000|2021-05-17 23:32:10|82600.9|82550.9|82601|82551|82601.7|82551.7|82600.7|82550.7|13
1621294340000|2021-05-17 23:32:20|82601.2|82551.2|82601.4|82551.4|82602|82552|82600.9|82550.9|19
1621294350000|2021-05-17 23:32:30|82601.6|82551.6|82599.9|82549.9|82601.7|82551.7|82599.9|82549.9|10
1621294360000|2021-05-17 23:32:40|82600.3|82550.3|82600.9|82550.9|82600.9|82550.9|82598.6|82548.6|8
1621294370000|2021-05-17 23:32:50|82600.8|82550.8|82599.5|82549.5|82600.8|82550.8|82599|82549|12
1621294380000|2021-05-17 23:33:00|82599.7|82549.7|82599.6|82549.6|82599.7|82549.7|82599|82549|10
1621294390000|2021-05-17 23:33:10|82599.3|82549.3|82600.4|82550.4|82600.6|82550.6|82599.3|82549.3|8
1621294400000|2021-05-17 23:33:20|82599.8|82549.8|82599.3|82549.3|82600|82550|82598.5|82548.5|10
1621294410000|2021-05-17 23:33:30|82599.2|82549.2|82599.7|82549.7|82601.2|82551.2|82599.2|82549.2|19
1621294420000|2021-05-17 23:33:40|82599.8|82549.8|82599.3|82549.3|82600.4|82550.4|82599.3|82549.3|14
1621294430000|2021-05-17 23:33:50|82599.7|82549.7|82599.6|82549.6|82600.2|82550.2|82599.2|82549.2|10
1621294440000|2021-05-17 23:34:00|82599.8|82549.8|82599.5|82549.5|82600|82550|82599.2|82549.2|9
1621294450000|2021-05-17 23:34:10|82598.8|82548.8|82598.2|82548.2|82598.8|82548.8|82595.1|82545.1|8
1621294460000|2021-05-17 23:34:20|82597.9|82547.9|82596.3|82546.3|82598.8|82548.8|82596.3|82546.3|5
1621294470000|2021-05-17 23:34:30|82599.3|82549.3|82598.8|82548.8|82600.2|82550.2|82598.4|82548.4|13
1621294480000|2021-05-17 23:34:40|82600.2|82550.2|82600|82550|82600.5|82550.5|82599.8|82549.8|12
1621294490000|2021-05-17 23:34:50|82600.6|82550.6|82601.2|82551.2|82601.5|82551.5|82600.1|82550.1|13
1621294500000|2021-05-17 23:35:00|82601.7|82551.7|82601.5|82551.5|82602.4|82552.4|82600.8|82550.8|10
1621294510000|2021-05-17 23:35:10|82601.4|82551.4|82600.7|82550.7|82602.1|82552.1|82600.7|82550.7|10
1621294520000|2021-05-17 23:35:20|82600.5|82550.5|82601.3|82551.3|82601.3|82551.3|82599.5|82549.5|6
1621294530000|2021-05-17 23:35:30|82601.2|82551.2|82602|82552|82602|82552|82600.4|82550.4|9
1621294540000|2021-05-17 23:35:40|82600.7|82550.7|82601.6|82551.6|82601.7|82551.7|82600.4|82550.4|10
1621294550000|2021-05-17 23:35:50|82600.9|82550.9|82598.2|82548.2|82601.4|82551.4|82597.7|82547.7|8
1621294560000|2021-05-17 23:36:00|82599.8|82549.8|82601.8|82551.8|82602|82552|82598.9|82548.9|14
1621294570000|2021-05-17 23:36:10|82600.9|82550.9|82601.4|82551.4|82601.6|82551.6|82600.8|82550.8|7
1621294580000|2021-05-17 23:36:20|82601|82551|82601.7|82551.7|82601.9|82551.9|82600.2|82550.2|9
1621294590000|2021-05-17 23:36:30|82601.4|82551.4|82601.4|82551.4|82601.4|82551.4|82600.7|82550.7|6
1621294600000|2021-05-17 23:36:40|82600.1|82550.1|82601|82551|82601|82551|82599.8|82549.8|12
1621294610000|2021-05-17 23:36:50|82601.3|82551.3|82601.8|82551.8|82601.8|82551.8|82600.9|82550.9|10
1621294620000|2021-05-17 23:37:00|82601.7|82551.7|82601|82551|82601.9|82551.9|82600.8|82550.8|12
1621294630000|2021-05-17 23:37:10|82600.2|82550.2|82602|82552|82603.7|82553.7|82599.9|82549.9|17
1621294640000|2021-05-17 23:37:20|82601.6|82551.6|82602.9|82552.9|82603.7|82553.7|82601.6|82551.6|12
1621294650000|2021-05-17 23:37:30|82602.8|82552.8|82602.9|82552.9|82603.1|82553.1|82602.4|82552.4|9
1621294660000|2021-05-17 23:37:40|82602.3|82552.3|82602.1|82552.1|82602.3|82552.3|82600.7|82550.7|12
1621294670000|2021-05-17 23:37:50|82602|82552|82600.9|82550.9|82602.3|82552.3|82600.7|82550.7|11
1621294680000|2021-05-17 23:38:00|82601|82551|82601.9|82551.9|82602.2|82552.2|82601|82551|7
1621294690000|2021-05-17 23:38:10|82600.6|82550.6|82601.2|82551.2|82601.3|82551.3|82600.6|82550.6|8
1621294700000|2021-05-17 23:38:20|82601.1|82551.1|82601.3|82551.3|82601.6|82551.6|82601|82551|10
1621294710000|2021-05-17 23:38:30|82601.9|82551.9|82601.1|82551.1|82601.9|82551.9|82601.1|82551.1|8
1621294720000|2021-05-17 23:38:40|82599.9|82549.9|82601|82551|82601.5|82551.5|82598.6|82548.6|6
1621294730000|2021-05-17 23:38:50|82601.4|82551.4|82599.6|82549.6|82601.4|82551.4|82598.7|82548.7|9
1621294740000|2021-05-17 23:39:00|82599.3|82549.3|82601.8|82551.8|82602.9|82552.9|82599.3|82549.3|14
1621294750000|2021-05-17 23:39:10|82601.9|82551.9|82601.2|82551.2|82601.9|82551.9|82601.2|82551.2|6
1621294760000|2021-05-17 23:39:20|82600.7|82550.7|82599.2|82549.2|82601|82551|82598.7|82548.7|13
1621294770000|2021-05-17 23:39:30|82599|82549|82599.5|82549.5|82599.9|82549.9|82598.7|82548.7|16
1621294780000|2021-05-17 23:39:40|82599.8|82549.8|82599.9|82549.9|82600.3|82550.3|82598.9|82548.9|19
1621294790000|2021-05-17 23:39:50|82600.2|82550.2|82599.3|82549.3|82600.8|82550.8|82599.1|82549.1|13
1621294800000|2021-05-17 23:40:00|82598.8|82548.8|82598.5|82548.5|82601.6|82551.6|82598.5|82548.5|16
1621294810000|2021-05-17 23:40:10|82598.1|82548.1|82599.4|82549.4|82599.5|82549.5|82598.1|82548.1|7
1621294820000|2021-05-17 23:40:20|82600.3|82550.3|82599.5|82549.5|82600.3|82550.3|82599|82549|10
1621294830000|2021-05-17 23:40:30|82598.7|82548.7|82598.6|82548.6|82599.5|82549.5|82598.4|82548.4|16
1621294840000|2021-05-17 23:40:40|82598.8|82548.8|82599.2|82549.2|82599.8|82549.8|82598.5|82548.5|10
1621294850000|2021-05-17 23:40:50|82598.9|82548.9|82599.7|82549.7|82600.2|82550.2|82598.2|82548.2|8
1621294860000|2021-05-17 23:41:00|82599.4|82549.4|82596.1|82546.1|82599.9|82549.9|82595.9|82545.9|21
1621294870000|2021-05-17 23:41:10|82595.6|82545.6|82595.8|82545.8|82596.4|82546.4|82595.3|82545.3|11
1621294880000|2021-05-17 23:41:20|82595.9|82545.9|82595.9|82545.9|82595.9|82545.9|82595.9|82545.9|1
1621294890000|2021-05-17 23:41:30|82595.8|82545.8|82595.7|82545.7|82595.9|82545.9|82594.8|82544.8|12
1621294900000|2021-05-17 23:41:40|82594.8|82544.8|82595|82545|82595.9|82545.9|82594.7|82544.7|15
1621294910000|2021-05-17 23:41:50|82594.7|82544.7|82592.6|82542.6|82594.7|82544.7|82592.4|82542.4|23
1621294920000|2021-05-17 23:42:00|82592.9|82542.9|82592.4|82542.4|82594.7|82544.7|82592.3|82542.3|16
1621294930000|2021-05-17 23:42:10|82592.3|82542.3|82591.2|82541.2|82592.5|82542.5|82590.8|82540.8|18
1621294940000|2021-05-17 23:42:20|82590.9|82540.9|82590|82540|82591.1|82541.1|82589.9|82539.9|7
1621294950000|2021-05-17 23:42:30|82590.1|82540.1|82590.4|82540.4|82590.4|82540.4|82590.1|82540.1|2
1621294960000|2021-05-17 23:42:40|82589.5|82539.5|82590.3|82540.3|82590.3|82540.3|82589.5|82539.5|5
1621294970000|2021-05-17 23:42:50|82590.2|82540.2|82589.6|82539.6|82590.3|82540.3|82589.1|82539.1|12
1621294980000|2021-05-17 23:43:00|82589.4|82539.4|82590.4|82540.4|82590.4|82540.4|82589.4|82539.4|8
1621294990000|2021-05-17 23:43:10|82589.8|82539.8|82590.9|82540.9|82590.9|82540.9|82589.7|82539.7|16
1621295000000|2021-05-17 23:43:20|82590.7|82540.7|82590.9|82540.9|82594.4|82544.4|82586.6|82536.6|19
1621295010000|2021-05-17 23:43:30|82591|82541|82591.7|82541.7|82592.9|82542.9|82591|82541|18
1621295020000|2021-05-17 23:43:40|82592|82542|82590|82540|82592|82542|82590|82540|18
1621295030000|2021-05-17 23:43:50|82589.9|82539.9|82588|82538|82590.9|82540.9|82583.5|82533.5|25
1621295040000|2021-05-17 23:44:00|82588.3|82538.3|82589.6|82539.6|82589.8|82539.8|82588.2|82538.2|32
1621295050000|2021-05-17 23:44:10|82589.5|82539.5|82589.5|82539.5|82589.7|82539.7|82589.2|82539.2|9
1621295060000|2021-05-17 23:44:20|82589.3|82539.3|82590|82540|82590|82540|82589.2|82539.2|8
1621295070000|2021-05-17 23:44:30|82590.7|82540.7|82590.1|82540.1|82590.7|82540.7|82588.8|82538.8|4
1621295080000|2021-05-17 23:44:40|82589.4|82539.4|82589.5|82539.5|82589.7|82539.7|82589.3|82539.3|4
1621295090000|2021-05-17 23:44:50|82589.7|82539.7|82586.5|82536.5|82590|82540|82584.6|82534.6|10
1621295100000|2021-05-17 23:45:00|82587.3|82537.3|82592.1|82542.1|82592.7|82542.7|82587.2|82537.2|18
1621295110000|2021-05-17 23:45:10|82592|82542|82594.6|82544.6|82594.6|82544.6|82591.8|82541.8|20
1621295120000|2021-05-17 23:45:20|82594.4|82544.4|82594.1|82544.1|82594.7|82544.7|82593.9|82543.9|22
1621295130000|2021-05-17 23:45:30|82594.2|82544.2|82592.6|82542.6|82594.4|82544.4|82588.7|82538.7|18
1621295140000|2021-05-17 23:45:40|82592.7|82542.7|82592.3|82542.3|82593|82543|82592.1|82542.1|16
1621295150000|2021-05-17 23:45:50|82592.2|82542.2|82592.4|82542.4|82592.8|82542.8|82591.7|82541.7|13
1621295160000|2021-05-17 23:46:00|82592.3|82542.3|82591.8|82541.8|82592.7|82542.7|82591.7|82541.7|14
1621295170000|2021-05-17 23:46:10|82591.6|82541.6|82591.8|82541.8|82592.4|82542.4|82591.6|82541.6|15
1621295180000|2021-05-17 23:46:20|82592|82542|82592.3|82542.3|82592.6|82542.6|82591.7|82541.7|10
1621295190000|2021-05-17 23:46:30|82592.5|82542.5|82592.3|82542.3|82592.6|82542.6|82591.9|82541.9|16
1621295200000|2021-05-17 23:46:40|82592.4|82542.4|82591.7|82541.7|82592.9|82542.9|82591.7|82541.7|13
1621295210000|2021-05-17 23:46:50|82591.5|82541.5|82591.3|82541.3|82591.5|82541.5|82591.1|82541.1|7
1621295220000|2021-05-17 23:47:00|82591.6|82541.6|82591.3|82541.3|82592|82542|82590.5|82540.5|25
1621295230000|2021-05-17 23:47:10|82591|82541|82591.7|82541.7|82592.2|82542.2|82590.7|82540.7|22
1621295240000|2021-05-17 23:47:20|82591.9|82541.9|82592|82542|82592|82542|82591.6|82541.6|8
1621295250000|2021-05-17 23:47:30|82591.9|82541.9|82592.1|82542.1|82592.2|82542.2|82591.5|82541.5|16
1621295260000|2021-05-17 23:47:40|82591.8|82541.8|82591.4|82541.4|82592.2|82542.2|82591.4|82541.4|16
1621295270000|2021-05-17 23:47:50|82591.3|82541.3|82588.8|82538.8|82591.8|82541.8|82588.3|82538.3|32
1621295280000|2021-05-17 23:48:00|82588.2|82538.2|82586.1|82536.1|82588.2|82538.2|82579.6|82529.6|31
1621295290000|2021-05-17 23:48:10|82585.8|82535.8|82585.2|82535.2|82585.9|82535.9|82585.1|82535.1|16
1621295300000|2021-05-17 23:48:20|82585|82535|82585.8|82535.8|82585.8|82535.8|82585|82535|15
1621295310000|2021-05-17 23:48:30|82585.7|82535.7|82585.8|82535.8|82585.9|82535.9|82585.6|82535.6|11
1621295320000|2021-05-17 23:48:40|82585.3|82535.3|82584.5|82534.5|82586|82536|82584.2|82534.2|26
1621295330000|2021-05-17 23:48:50|82584.7|82534.7|82585|82535|82585.5|82535.5|82584.6|82534.6|35
1621295340000|2021-05-17 23:49:00|82584.8|82534.8|82583.4|82533.4|82585.5|82535.5|82583.4|82533.4|18
1621295350000|2021-05-17 23:49:10|82583.2|82533.2|82584.1|82534.1|82584.9|82534.9|82583.2|82533.2|16
1621295360000|2021-05-17 23:49:20|82583.8|82533.8|82583.3|82533.3|82584.3|82534.3|82583.1|82533.1|29
1621295370000|2021-05-17 23:49:30|82583.1|82533.1|82584.2|82534.2|82584.2|82534.2|82583.1|82533.1|19
1621295380000|2021-05-17 23:49:40|82584|82534|82585.2|82535.2|82585.2|82535.2|82583.5|82533.5|16
1621295390000|2021-05-17 23:49:50|82584.4|82534.4|82587.5|82537.5|82588.5|82538.5|82584.4|82534.4|21
1621295400000|2021-05-17 23:50:00|82587.2|82537.2|82587.5|82537.5|82587.9|82537.9|82586.6|82536.6|12
1621295410000|2021-05-17 23:50:10|82587.6|82537.6|82589.9|82539.9|82589.9|82539.9|82587.1|82537.1|18
1621295420000|2021-05-17 23:50:20|82590.4|82540.4|82590.7|82540.7|82591|82541|82589.5|82539.5|22
1621295430000|2021-05-17 23:50:30|82590.5|82540.5|82590.8|82540.8|82590.8|82540.8|82589.8|82539.8|17
1621295440000|2021-05-17 23:50:40|82588.6|82538.6|82589.4|82539.4|82589.4|82539.4|82588.6|82538.6|9
1621295450000|2021-05-17 23:50:50|82589.6|82539.6|82588|82538|82589.9|82539.9|82587.4|82537.4|19
1621295460000|2021-05-17 23:51:00|82588.4|82538.4|82587.6|82537.6|82588.4|82538.4|82586.8|82536.8|16
1621295470000|2021-05-17 23:51:10|82588.4|82538.4|82587.8|82537.8|82589|82539|82587.4|82537.4|19
1621295480000|2021-05-17 23:51:20|82588.4|82538.4|82588.3|82538.3|82588.4|82538.4|82587|82537|9
1621295490000|2021-05-17 23:51:30|82587.9|82537.9|82587.4|82537.4|82588.2|82538.2|82586.6|82536.6|11
1621295500000|2021-05-17 23:51:40|82587.8|82537.8|82587.1|82537.1|82587.8|82537.8|82586.4|82536.4|8
1621295510000|2021-05-17 23:51:50|82587|82537|82587.1|82537.1|82587.4|82537.4|82585.6|82535.6|21
1621295520000|2021-05-17 23:52:00|82586|82536|82586.7|82536.7|82587.3|82537.3|82585.8|82535.8|15
1621295530000|2021-05-17 23:52:10|82586.4|82536.4|82587.7|82537.7|82588|82538|82586.4|82536.4|17
1621295540000|2021-05-17 23:52:20|82588|82538|82588|82538|82588.1|82538.1|82587.8|82537.8|5
1621295550000|2021-05-17 23:52:30|82588.2|82538.2|82588.6|82538.6|82588.6|82538.6|82587.4|82537.4|8
1621295560000|2021-05-17 23:52:40|82588.8|82538.8|82589.4|82539.4|82589.4|82539.4|82588.8|82538.8|3
1621295570000|2021-05-17 23:52:50|82588.7|82538.7|82587.1|82537.1|82588.7|82538.7|82586.9|82536.9|18
1621295580000|2021-05-17 23:53:00|82587.6|82537.6|82590.7|82540.7|82590.7|82540.7|82587.5|82537.5|21
1621295590000|2021-05-17 23:53:10|82590.2|82540.2|82590.8|82540.8|82591|82541|82590.2|82540.2|11
1621295600000|2021-05-17 23:53:20|82590.7|82540.7|82591.6|82541.6|82591.6|82541.6|82590.1|82540.1|18
1621295610000|2021-05-17 23:53:30|82591.3|82541.3|82590.2|82540.2|82591.6|82541.6|82590.2|82540.2|11
1621295620000|2021-05-17 23:53:40|82590.6|82540.6|82590.8|82540.8|82591.1|82541.1|82590.2|82540.2|15
1621295630000|2021-05-17 23:53:50|82592|82542|82590.1|82540.1|82592|82542|82589.4|82539.4|14
1621295640000|2021-05-17 23:54:00|82590.3|82540.3|82591.3|82541.3|82591.3|82541.3|82589.4|82539.4|14
1621295650000|2021-05-17 23:54:10|82590.9|82540.9|82592.2|82542.2|82592.9|82542.9|82590.5|82540.5|20
1621295660000|2021-05-17 23:54:20|82592.4|82542.4|82590.8|82540.8|82594|82544|82590.6|82540.6|30
1621295670000|2021-05-17 23:54:30|82589.8|82539.8|82587.8|82537.8|82590.2|82540.2|82587|82537|19
1621295680000|2021-05-17 23:54:40|82587.1|82537.1|82586.5|82536.5|82587.7|82537.7|82586.2|82536.2|15
1621295690000|2021-05-17 23:54:50|82586.8|82536.8|82583.7|82533.7|82587|82537|82583.6|82533.6|18
1621295700000|2021-05-17 23:55:00|82584.2|82534.2|82583.7|82533.7|82584.3|82534.3|82583.1|82533.1|17
1621295710000|2021-05-17 23:55:10|82583.2|82533.2|82583.7|82533.7|82584.2|82534.2|82583.2|82533.2|18
1621295720000|2021-05-17 23:55:20|82583.5|82533.5|82580.4|82530.4|82584.4|82534.4|82579.4|82529.4|14
1621295730000|2021-05-17 23:55:30|82579.4|82529.4|82586.4|82536.4|82586.4|82536.4|82579.4|82529.4|15
1621295740000|2021-05-17 23:55:40|82586.2|82536.2|82586.3|82536.3|82586.5|82536.5|82584.8|82534.8|12
1621295750000|2021-05-17 23:55:50|82586|82536|82582.7|82532.7|82587.1|82537.1|82582|82532|19
1621295760000|2021-05-17 23:56:00|82582|82532|82583.6|82533.6|82583.7|82533.7|82580.1|82530.1|15
1621295770000|2021-05-17 23:56:10|82584.5|82534.5|82580.8|82530.8|82584.5|82534.5|82580.4|82530.4|12
1621295780000|2021-05-17 23:56:20|82581.4|82531.4|82583.7|82533.7|82584.2|82534.2|82581.2|82531.2|12
1621295790000|2021-05-17 23:56:30|82583.6|82533.6|82578.5|82528.5|82584.7|82534.7|82578.1|82528.1|18
1621295800000|2021-05-17 23:56:40|82577.7|82527.7|82578|82528|82578.1|82528.1|82576.2|82526.2|11
1621295810000|2021-05-17 23:56:50|82578.4|82528.4|82578.8|82528.8|82579.5|82529.5|82576.1|82526.1|16
1621295820000|2021-05-17 23:57:00|82579.1|82529.1|82578|82528|82579.3|82529.3|82577.8|82527.8|9
1621295830000|2021-05-17 23:57:10|82579.6|82529.6|82577.5|82527.5|82582.9|82532.9|82575.6|82525.6|15
1621295840000|2021-05-17 23:57:20|82578.6|82528.6|82581.1|82531.1|82582.3|82532.3|82577.6|82527.6|16
1621295850000|2021-05-17 23:57:30|82580.7|82530.7|82577.7|82527.7|82581|82531|82577.3|82527.3|14
1621295860000|2021-05-17 23:57:40|82579.8|82529.8|82579.9|82529.9|82579.9|82529.9|82577.7|82527.7|10
1621295870000|2021-05-17 23:57:50|82577.2|82527.2|82580.7|82530.7|82582|82532|82577.2|82527.2|21
1621295880000|2021-05-17 23:58:00|82581.3|82531.3|82584.4|82534.4|82584.4|82534.4|82573.4|82523.4|23
1621295890000|2021-05-17 23:58:10|82582.3|82532.3|82579.8|82529.8|82582.9|82532.9|82578.9|82528.9|9
1621295900000|2021-05-17 23:58:20|82580.2|82530.2|82579.1|82529.1|82582.6|82532.6|82577.8|82527.8|24
1621295910000|2021-05-17 23:58:30|82579.6|82529.6|82579|82529|82580.7|82530.7|82578.5|82528.5|23
1621295920000|2021-05-17 23:58:40|82579.5|82529.5|82584.2|82534.2|82584.7|82534.7|82579.3|82529.3|28
1621295930000|2021-05-17 23:58:50|82584.1|82534.1|82583.7|82533.7|82584.8|82534.8|82583.2|82533.2|12
1621295940000|2021-05-17 23:59:00|82583.9|82533.9|82579.4|82529.4|82585.1|82535.1|82579.4|82529.4|13
1621295950000|2021-05-17 23:59:10|82576.9|82526.9|82582.8|82532.8|82583.4|82533.4|82576.9|82526.9|27
1621295960000|2021-05-17 23:59:20|82582.1|82532.1|82585.5|82535.5|82585.7|82535.7|82579.3|82529.3|22
1621295970000|2021-05-17 23:59:30|82585.4|82535.4|82585.5|82535.5|82586.5|82536.5|82581.4|82531.4|30
1621295980000|2021-05-17 23:59:40|82585.7|82535.7|82586.1|82536.1|82587.2|82537.2|82580.5|82530.5|28
1621295990000|2021-05-17 23:59:50|82580.3|82530.3|82587.7|82537.7|82589.9|82539.9|82580.3|82530.3|37
1621296000000|2021-05-18 00:00:00|82587.8|82537.8|82586.3|82536.3|82595.8|82545.8|82583.7|82533.7|52
1621296010000|2021-05-18 00:00:10|82586.1|82536.1|82589.7|82539.7|82590.8|82540.8|82585.6|82535.6|43
1621296020000|2021-05-18 00:00:20|82589.6|82539.6|82587.6|82537.6|82590.3|82540.3|82587.6|82537.6|25
1621296030000|2021-05-18 00:00:30|82584.9|82534.9|82588|82538|82588.1|82538.1|82584.3|82534.3|35
1621296040000|2021-05-18 00:00:40|82587.9|82537.9|82588|82538|82588.2|82538.2|82587.3|82537.3|23
1621296050000|2021-05-18 00:00:50|82587.8|82537.8|82590.4|82540.4|82590.9|82540.9|82587.8|82537.8|34
1621296060000|2021-05-18 00:01:00|82589.9|82539.9|82588|82538|82593|82543|82586.7|82536.7|60
1621296070000|2021-05-18 00:01:10|82587.6|82537.6|82584.8|82534.8|82589.1|82539.1|82584.8|82534.8|42
1621296080000|2021-05-18 00:01:20|82584.6|82534.6|82581.8|82531.8|82586.3|82536.3|82580.7|82530.7|31
1621296090000|2021-05-18 00:01:30|82581.7|82531.7|82584.9|82534.9|82585.8|82535.8|82581.7|82531.7|28
1621296100000|2021-05-18 00:01:40|82584|82534|82583.8|82533.8|82587.9|82537.9|82583.8|82533.8|32
1621296110000|2021-05-18 00:01:50|82583.9|82533.9|82583.6|82533.6|82584.5|82534.5|82582.4|82532.4|27
1621296120000|2021-05-18 00:02:00|82583.5|82533.5|82587.4|82537.4|82591.3|82541.3|82583|82533|41
1621296130000|2021-05-18 00:02:10|82586.6|82536.6|82585.5|82535.5|82587.5|82537.5|82582.7|82532.7|29
1621296140000|2021-05-18 00:02:20|82585.3|82535.3|82576|82526|82585.5|82535.5|82572.6|82522.6|41
1621296150000|2021-05-18 00:02:30|82576.1|82526.1|82572.7|82522.7|82576.1|82526.1|82572.2|82522.2|24
1621296160000|2021-05-18 00:02:40|82573.9|82523.9|82581|82531|82583|82533|82573.9|82523.9|37
1621296170000|2021-05-18 00:02:50|82581.8|82531.8|82579.1|82529.1|82582.6|82532.6|82577.8|82527.8|36
1621296180000|2021-05-18 00:03:00|82579.3|82529.3|82582.4|82532.4|82582.4|82532.4|82578|82528|36
1621296190000|2021-05-18 00:03:10|82582.5|82532.5|82585.9|82535.9|82586.2|82536.2|82579.6|82529.6|40
1621296200000|2021-05-18 00:03:20|82579.2|82529.2|82584.1|82534.1|82587.9|82537.9|82579.2|82529.2|17
1621296210000|2021-05-18 00:03:30|82585.8|82535.8|82579.9|82529.9|82588.9|82538.9|82579.9|82529.9|20
1621296220000|2021-05-18 00:03:40|82580.4|82530.4|82582.8|82532.8|82584.5|82534.5|82579.4|82529.4|25
1621296230000|2021-05-18 00:03:50|82581.9|82531.9|82582.1|82532.1|82583.8|82533.8|82581.7|82531.7|27
1621296240000|2021-05-18 00:04:00|82581.6|82531.6|82582.6|82532.6|82583.6|82533.6|82580.5|82530.5|16
1621296250000|2021-05-18 00:04:10|82582.7|82532.7|82586.1|82536.1|82586.1|82536.1|82582.7|82532.7|27
1621296260000|2021-05-18 00:04:20|82584.1|82534.1|82589.2|82539.2|82589.2|82539.2|82584|82534|35
1621296270000|2021-05-18 00:04:30|82589.9|82539.9|82590|82540|82591.4|82541.4|82586.9|82536.9|47
1621296280000|2021-05-18 00:04:40|82590.5|82540.5|82590.5|82540.5|82591.3|82541.3|82588.8|82538.8|30
1621296290000|2021-05-18 00:04:50|82591.1|82541.1|82586.7|82536.7|82591.2|82541.2|82586.7|82536.7|26
1621296300000|2021-05-18 00:05:00|82586.2|82536.2|82586.4|82536.4|82591.6|82541.6|82583.7|82533.7|32
1621296310000|2021-05-18 00:05:10|82585.7|82535.7|82585|82535|82589.8|82539.8|82585|82535|31
1621296320000|2021-05-18 00:05:20|82585.6|82535.6|82585.2|82535.2|82590.5|82540.5|82582.7|82532.7|38
1621296330000|2021-05-18 00:05:30|82586.2|82536.2|82585.4|82535.4|82587.3|82537.3|82583.8|82533.8|33
1621296340000|2021-05-18 00:05:40|82585.2|82535.2|82586.1|82536.1|82586.1|82536.1|82583.3|82533.3|18
1621296350000|2021-05-18 00:05:50|82586.2|82536.2|82585.9|82535.9|82589.3|82539.3|82585.6|82535.6|28
1621296360000|2021-05-18 00:06:00|82588.9|82538.9|82591|82541|82591|82541|82585.5|82535.5|30
1621296370000|2021-05-18 00:06:10|82590.7|82540.7|82591.2|82541.2|82591.2|82541.2|82590|82540|18
1621296380000|2021-05-18 00:06:20|82590.3|82540.3|82586.6|82536.6|82590.5|82540.5|82585.3|82535.3|33
1621296390000|2021-05-18 00:06:30|82586.7|82536.7|82592.7|82542.7|82594.4|82544.4|82586|82536|44
1621296400000|2021-05-18 00:06:40|82593.6|82543.6|82594.3|82544.3|82596.7|82546.7|82592.3|82542.3|42
1621296410000|2021-05-18 00:06:50|82594.5|82544.5|82595|82545|82596|82546|82594.3|82544.3|44
1621296420000|2021-05-18 00:07:00|82594.7|82544.7|82596.6|82546.6|82596.6|82546.6|82592.2|82542.2|24
1621296430000|2021-05-18 00:07:10|82596.3|82546.3|82590.2|82540.2|82596.3|82546.3|82588.2|82538.2|34
1621296440000|2021-05-18 00:07:20|82593|82543|82592.6|82542.6|82593.1|82543.1|82588.8|82538.8|25
1621296450000|2021-05-18 00:07:30|82588.9|82538.9|82591.2|82541.2|82593.4|82543.4|82588.9|82538.9|42
1621296460000|2021-05-18 00:07:40|82591.3|82541.3|82586.2|82536.2|82591.3|82541.3|82585.2|82535.2|40
1621296470000|2021-05-18 00:07:50|82586.1|82536.1|82584.7|82534.7|82586.7|82536.7|82580.3|82530.3|31
1621296480000|2021-05-18 00:08:00|82584.6|82534.6|82585.3|82535.3|82587|82537|82583.5|82533.5|41
1621296490000|2021-05-18 00:08:10|82585.4|82535.4|82584.4|82534.4|82586.9|82536.9|82584.4|82534.4|28
1621296500000|2021-05-18 00:08:20|82584.8|82534.8|82587.2|82537.2|82589.5|82539.5|82583.1|82533.1|31
1621296510000|2021-05-18 00:08:30|82587.5|82537.5|82585.7|82535.7|82588.6|82538.6|82581.4|82531.4|32
1621296520000|2021-05-18 00:08:40|82585.4|82535.4|82581.8|82531.8|82586.2|82536.2|82580.8|82530.8|26
1621296530000|2021-05-18 00:08:50|82582.6|82532.6|82582.7|82532.7|82584.1|82534.1|82582.2|82532.2|28
1621296540000|2021-05-18 00:09:00|82582.6|82532.6|82582|82532|82583.7|82533.7|82581.4|82531.4|21
1621296550000|2021-05-18 00:09:10|82581.8|82531.8|82582.7|82532.7|82583.3|82533.3|82581.1|82531.1|17
1621296560000|2021-05-18 00:09:20|82582.6|82532.6|82582.3|82532.3|82583.4|82533.4|82578|82528|28
1621296570000|2021-05-18 00:09:30|82582|82532|82582.3|82532.3|82582.8|82532.8|82581.9|82531.9|27
1621296580000|2021-05-18 00:09:40|82578.7|82528.7|82573.9|82523.9|82578.7|82528.7|82569.7|82519.7|31
1621296590000|2021-05-18 00:09:50|82574.3|82524.3|82577.6|82527.6|82577.6|82527.6|82574.3|82524.3|26
1621296600000|2021-05-18 00:10:00|82577.2|82527.2|82577.2|82527.2|82579.2|82529.2|82575.8|82525.8|32
1621296610000|2021-05-18 00:10:10|82577.8|82527.8|82576.3|82526.3|82579|82529|82576.2|82526.2|30
1621296620000|2021-05-18 00:10:20|82576|82526|82573.6|82523.6|82577.6|82527.6|82573.4|82523.4|17
1621296630000|2021-05-18 00:10:30|82573.7|82523.7|82573.1|82523.1|82574.3|82524.3|82572|82522|27
1621296640000|2021-05-18 00:10:40|82572|82522|82574.5|82524.5|82576.6|82526.6|82572|82522|19
1621296650000|2021-05-18 00:10:50|82574.4|82524.4|82575.7|82525.7|82576.5|82526.5|82574.1|82524.1|21
1621296660000|2021-05-18 00:11:00|82576.5|82526.5|82580.8|82530.8|82580.8|82530.8|82575.2|82525.2|18
1621296670000|2021-05-18 00:11:10|82578.1|82528.1|82579.9|82529.9|82580.4|82530.4|82578.1|82528.1|25
1621296680000|2021-05-18 00:11:20|82580|82530|82579.9|82529.9|82581.5|82531.5|82579|82529|20
1621296690000|2021-05-18 00:11:30|82580|82530|82577.6|82527.6|82581.1|82531.1|82577.4|82527.4|13
1621296700000|2021-05-18 00:11:40|82577.3|82527.3|82577.1|82527.1|82579.9|82529.9|82577.1|82527.1|16
1621296710000|2021-05-18 00:11:50|82576.9|82526.9|82577.4|82527.4|82577.4|82527.4|82575.4|82525.4|24
1621296720000|2021-05-18 00:12:00|82577.9|82527.9|82576.6|82526.6|82578.2|82528.2|82576.5|82526.5|26
1621296730000|2021-05-18 00:12:10|82576.2|82526.2|82573.4|82523.4|82576.2|82526.2|82573.4|82523.4|24
1621296740000|2021-05-18 00:12:20|82573.2|82523.2|82576.5|82526.5|82576.5|82526.5|82573|82523|10
1621296750000|2021-05-18 00:12:30|82572.3|82522.3|82572.6|82522.6|82576.5|82526.5|82571.1|82521.1|21
1621296760000|2021-05-18 00:12:40|82570|82520|82572.6|82522.6|82579|82529|82570|82520|9
1621296770000|2021-05-18 00:12:50|82572.7|82522.7|82573.4|82523.4|82574.8|82524.8|82572|82522|11
1621296780000|2021-05-18 00:13:00|82574.2|82524.2|82572.4|82522.4|82574.2|82524.2|82572.4|82522.4|21
1621296790000|2021-05-18 00:13:10|82571.5|82521.5|82572.5|82522.5|82572.9|82522.9|82571.2|82521.2|27
1621296800000|2021-05-18 00:13:20|82572.3|82522.3|82574.6|82524.6|82578.8|82528.8|82571.2|82521.2|24
1621296810000|2021-05-18 00:13:30|82575.9|82525.9|82581.8|82531.8|82581.8|82531.8|82575.7|82525.7|18
1621296820000|2021-05-18 00:13:40|82579.9|82529.9|82578.5|82528.5|82581.2|82531.2|82577.1|82527.1|18
1621296830000|2021-05-18 00:13:50|82578.9|82528.9|82576.7|82526.7|82579.6|82529.6|82576.7|82526.7|22
1621296840000|2021-05-18 00:14:00|82577.4|82527.4|82575.5|82525.5|82577.7|82527.7|82575.5|82525.5|19
1621296850000|2021-05-18 00:14:10|82575.6|82525.6|82570.9|82520.9|82580.7|82530.7|82570.9|82520.9|22
1621296860000|2021-05-18 00:14:20|82572.8|82522.8|82572.5|82522.5|82573.9|82523.9|82571|82521|14
1621296870000|2021-05-18 00:14:30|82573.5|82523.5|82572.7|82522.7|82574|82524|82572.3|82522.3|10
1621296880000|2021-05-18 00:14:40|82572.9|82522.9|82577.3|82527.3|82578|82528|82572.8|82522.8|29
1621296890000|2021-05-18 00:14:50|82578|82528|82581|82531|82581.4|82531.4|82575.2|82525.2|18
1621296900000|2021-05-18 00:15:00|82580.1|82530.1|82580.4|82530.4|82580.9|82530.9|82576|82526|37
1621296910000|2021-05-18 00:15:10|82576.6|82526.6|82576.3|82526.3|82577.2|82527.2|82574.6|82524.6|29
1621296920000|2021-05-18 00:15:20|82576.4|82526.4|82575.2|82525.2|82576.6|82526.6|82572.4|82522.4|37
1621296930000|2021-05-18 00:15:30|82575.5|82525.5|82576.7|82526.7|82577.7|82527.7|82575.4|82525.4|32
1621296940000|2021-05-18 00:15:40|82579.7|82529.7|82581|82531|82581|82531|82579.6|82529.6|12
1621296950000|2021-05-18 00:15:50|82580.1|82530.1|82573.5|82523.5|82580.1|82530.1|82572.1|82522.1|43
1621296960000|2021-05-18 00:16:00|82573.3|82523.3|82571.4|82521.4|82573.7|82523.7|82571.2|82521.2|22
1621296970000|2021-05-18 00:16:10|82571.2|82521.2|82573.5|82523.5|82573.5|82523.5|82570.8|82520.8|28
1621296980000|2021-05-18 00:16:20|82573.3|82523.3|82576.1|82526.1|82578.7|82528.7|82571.8|82521.8|28
1621296990000|2021-05-18 00:16:30|82576|82526|82577.9|82527.9|82578.7|82528.7|82574.3|82524.3|22
1621297000000|2021-05-18 00:16:40|82577.5|82527.5|82573.9|82523.9|82578|82528|82573.9|82523.9|15
1621297010000|2021-05-18 00:16:50|82574.6|82524.6|82572.6|82522.6|82574.6|82524.6|82572.4|82522.4|12
1621297020000|2021-05-18 00:17:00|82571.9|82521.9|82576.9|82526.9|82577.1|82527.1|82571.9|82521.9|24
1621297030000|2021-05-18 00:17:10|82577.2|82527.2|82577|82527|82577.8|82527.8|82574.4|82524.4|30
1621297040000|2021-05-18 00:17:20|82577.1|82527.1|82575.5|82525.5|82579.5|82529.5|82575.5|82525.5|12
1621297050000|2021-05-18 00:17:30|82575.4|82525.4|82578.9|82528.9|82579.5|82529.5|82575.1|82525.1|18
1621297060000|2021-05-18 00:17:40|82577.9|82527.9|82574.3|82524.3|82577.9|82527.9|82572.9|82522.9|13
1621297070000|2021-05-18 00:17:50|82574.6|82524.6|82573|82523|82574.9|82524.9|82573|82523|11
1621297080000|2021-05-18 00:18:00|82573.4|82523.4|82574|82524|82575.4|82525.4|82573.4|82523.4|18
1621297090000|2021-05-18 00:18:10|82574.5|82524.5|82577.8|82527.8|82578.2|82528.2|82573.7|82523.7|13
1621297100000|2021-05-18 00:18:20|82578.6|82528.6|82577.7|82527.7|82579.2|82529.2|82577.1|82527.1|20
1621297110000|2021-05-18 00:18:30|82577.5|82527.5|82575.7|82525.7|82578.7|82528.7|82574.7|82524.7|24
1621297120000|2021-05-18 00:18:40|82575.3|82525.3|82575.1|82525.1|82575.6|82525.6|82574.5|82524.5|10
1621297130000|2021-05-18 00:18:50|82576|82526|82577.6|82527.6|82578.3|82528.3|82574.6|82524.6|31
1621297140000|2021-05-18 00:19:00|82577.5|82527.5|82574.3|82524.3|82578|82528|82574.2|82524.2|28
1621297150000|2021-05-18 00:19:10|82574.5|82524.5|82575|82525|82577.4|82527.4|82573.6|82523.6|20
1621297160000|2021-05-18 00:19:20|82575.4|82525.4|82558.9|82508.9|82575.4|82525.4|82558.9|82508.9|46
1621297170000|2021-05-18 00:19:30|82557.7|82507.7|82547.1|82497.1|82557.7|82507.7|82538.8|82488.8|75
1621297180000|2021-05-18 00:19:40|82544.6|82494.6|82530.7|82480.7|82544.9|82494.9|82527.5|82477.5|72
1621297190000|2021-05-18 00:19:50|82531.3|82481.3|82524.4|82474.4|82531.9|82481.9|82523.1|82473.1|61
1621297200000|2021-05-18 00:20:00|82524.1|82474.1|82527.3|82477.3|82528.5|82478.5|82524.1|82474.1|43
1621297210000|2021-05-18 00:20:10|82527.6|82477.6|82527.1|82477.1|82528.3|82478.3|82524.3|82474.3|43
1621297220000|2021-05-18 00:20:20|82526.8|82476.8|82522.6|82472.6|82527.3|82477.3|82520.6|82470.6|60
1621297230000|2021-05-18 00:20:30|82524.3|82474.3|82515.5|82465.5|82525.1|82475.1|82515.5|82465.5|64
1621297240000|2021-05-18 00:20:40|82513.5|82463.5|82514.7|82464.7|82519.7|82469.7|82510.9|82460.9|72
1621297250000|2021-05-18 00:20:50|82516|82466|82519|82469|82528.4|82478.4|82513.8|82463.8|79
1621297260000|2021-05-18 00:21:00|82519.5|82469.5|82514.5|82464.5|82520.8|82470.8|82512.8|82462.8|78
1621297270000|2021-05-18 00:21:10|82514.3|82464.3|82515.8|82465.8|82520.5|82470.5|82511.3|82461.3|74
1621297280000|2021-05-18 00:21:20|82517|82467|82517|82467|82519.6|82469.6|82509.2|82459.2|77
1621297290000|2021-05-18 00:21:30|82511.8|82461.8|82512.8|82462.8|82516.1|82466.1|82510.2|82460.2|78
1621297300000|2021-05-18 00:21:40|82513.2|82463.2|82526.1|82476.1|82534.6|82484.6|82511.6|82461.6|76
1621297310000|2021-05-18 00:21:50|82526|82476|82521.5|82471.5|82529.4|82479.4|82521.5|82471.5|78
1621297320000|2021-05-18 00:22:00|82522.6|82472.6|82523.2|82473.2|82524.5|82474.5|82517.1|82467.1|72
1621297330000|2021-05-18 00:22:10|82523.8|82473.8|82521.2|82471.2|82525.1|82475.1|82518.8|82468.8|77
1621297340000|2021-05-18 00:22:20|82521.5|82471.5|82520.9|82470.9|82528.1|82478.1|82519.4|82469.4|80
1621297350000|2021-05-18 00:22:30|82521.1|82471.1|82521.6|82471.6|82525.7|82475.7|82516.6|82466.6|75
1621297360000|2021-05-18 00:22:40|82519.5|82469.5|82521.4|82471.4|82527.2|82477.2|82515.5|82465.5|77
1621297370000|2021-05-18 00:22:50|82524.6|82474.6|82520.2|82470.2|82526.3|82476.3|82516.8|82466.8|77
1621297380000|2021-05-18 00:23:00|82521.4|82471.4|82521.5|82471.5|82526.3|82476.3|82518.3|82468.3|79
1621297390000|2021-05-18 00:23:10|82521.9|82471.9|82518.5|82468.5|82524.2|82474.2|82515.7|82465.7|79
1621297400000|2021-05-18 00:23:20|82517.7|82467.7|82517.8|82467.8|82526.4|82476.4|82516|82466|77
1621297410000|2021-05-18 00:23:30|82516.9|82466.9|82524.4|82474.4|82525.9|82475.9|82513.2|82463.2|79
1621297420000|2021-05-18 00:23:40|82523|82473|82520.9|82470.9|82525.9|82475.9|82518.5|82468.5|77
1621297430000|2021-05-18 00:23:50|82520.8|82470.8|82521.1|82471.1|82523.7|82473.7|82517.1|82467.1|75
1621297440000|2021-05-18 00:24:00|82518.9|82468.9|82520.5|82470.5|82524.9|82474.9|82516.5|82466.5|79
1621297450000|2021-05-18 00:24:10|82520.4|82470.4|82521.7|82471.7|82526.4|82476.4|82517.4|82467.4|77
1621297460000|2021-05-18 00:24:20|82521.5|82471.5|82523.8|82473.8|82527.9|82477.9|82519.5|82469.5|78
1621297470000|2021-05-18 00:24:30|82525.5|82475.5|82526.4|82476.4|82530.6|82480.6|82521.5|82471.5|77
1621297480000|2021-05-18 00:24:40|82523|82473|82524.2|82474.2|82530.8|82480.8|82521.4|82471.4|77
1621297490000|2021-05-18 00:24:50|82524.9|82474.9|82527.8|82477.8|82530.5|82480.5|82519.6|82469.6|77
1621297500000|2021-05-18 00:25:00|82526.8|82476.8|82528.7|82478.7|82533.8|82483.8|82520.7|82470.7|79
1621297510000|2021-05-18 00:25:10|82528.9|82478.9|82527.3|82477.3|82531.4|82481.4|82524.9|82474.9|75
1621297520000|2021-05-18 00:25:20|82526.2|82476.2|82531|82481|82531.4|82481.4|82524.4|82474.4|76
1621297530000|2021-05-18 00:25:30|82528.5|82478.5|82531.8|82481.8|82537.6|82487.6|82525.9|82475.9|76
1621297540000|2021-05-18 00:25:40|82535.6|82485.6|82532.9|82482.9|82535.9|82485.9|82529.3|82479.3|78
1621297550000|2021-05-18 00:25:50|82533|82483|82534.4|82484.4|82535.3|82485.3|82528.1|82478.1|78
1621297560000|2021-05-18 00:26:00|82529.9|82479.9|82530.8|82480.8|82539.5|82489.5|82528.5|82478.5|79
1621297570000|2021-05-18 00:26:10|82534.3|82484.3|82530.1|82480.1|82535.2|82485.2|82527.3|82477.3|78
1621297580000|2021-05-18 00:26:20|82529.5|82479.5|82538.9|82488.9|82545.5|82495.5|82529.5|82479.5|80
1621297590000|2021-05-18 00:26:30|82541.3|82491.3|82535.4|82485.4|82544.8|82494.8|82534|82484|77
1621297600000|2021-05-18 00:26:40|82534.7|82484.7|82537.1|82487.1|82543|82493|82533.3|82483.3|79
1621297610000|2021-05-18 00:26:50|82540.2|82490.2|82534.9|82484.9|82544.4|82494.4|82533.9|82483.9|77
1621297620000|2021-05-18 00:27:00|82534.4|82484.4|82530.9|82480.9|82538.8|82488.8|82530.5|82480.5|76
1621297630000|2021-05-18 00:27:10|82531.4|82481.4|82534.3|82484.3|82539.9|82489.9|82529.2|82479.2|77
1621297640000|2021-05-18 00:27:20|82534.6|82484.6|82533.3|82483.3|82539|82489|82528.5|82478.5|76
1621297650000|2021-05-18 00:27:30|82535.6|82485.6|82529.2|82479.2|82539.5|82489.5|82526.8|82476.8|78
1621297660000|2021-05-18 00:27:40|82530.6|82480.6|82533.8|82483.8|82538.6|82488.6|82527.9|82477.9|79
1621297670000|2021-05-18 00:27:50|82531.2|82481.2|82538.3|82488.3|82538.3|82488.3|82526.8|82476.8|76
1621297680000|2021-05-18 00:28:00|82543.5|82493.5|82536|82486|82546.8|82496.8|82532.6|82482.6|78
1621297690000|2021-05-18 00:28:10|82538.7|82488.7|82533.7|82483.7|82543.6|82493.6|82528.4|82478.4|80
1621297700000|2021-05-18 00:28:20|82534.3|82484.3|82532.9|82482.9|82540.4|82490.4|82529.5|82479.5|80
1621297710000|2021-05-18 00:28:30|82534.3|82484.3|82531.1|82481.1|82537.4|82487.4|82529.1|82479.1|79
1621297720000|2021-05-18 00:28:40|82531.8|82481.8|82532.4|82482.4|82536.2|82486.2|82527.9|82477.9|76
1621297730000|2021-05-18 00:28:50|82532.8|82482.8|82537.4|82487.4|82537.9|82487.9|82528.4|82478.4|77
1621297740000|2021-05-18 00:29:00|82533.7|82483.7|82533.5|82483.5|82539.5|82489.5|82526.3|82476.3|77
1621297750000|2021-05-18 00:29:10|82534.9|82484.9|82528.7|82478.7|82539.1|82489.1|82525.9|82475.9|78
1621297760000|2021-05-18 00:29:20|82531.1|82481.1|82530.6|82480.6|82539.8|82489.8|82525.9|82475.9|79
1621297770000|2021-05-18 00:29:30|82530.7|82480.7|82535|82485|82546.6|82496.6|82530.7|82480.7|79
1621297780000|2021-05-18 00:29:40|82536.6|82486.6|82532.2|82482.2|82541.9|82491.9|82530.3|82480.3|80
1621297790000|2021-05-18 00:29:50|82534.9|82484.9|82536.9|82486.9|82540.7|82490.7|82529.1|82479.1|79
1621297800000|2021-05-18 00:30:00|82536.4|82486.4|82532|82482|82540.9|82490.9|82529.9|82479.9|80
1621297810000|2021-05-18 00:30:10|82534.3|82484.3|82532.7|82482.7|82535.2|82485.2|82528.2|82478.2|76
1621297820000|2021-05-18 00:30:20|82532.8|82482.8|82531.1|82481.1|82538.8|82488.8|82529.2|82479.2|79
1621297830000|2021-05-18 00:30:30|82532.7|82482.7|82537.2|82487.2|82539.9|82489.9|82530.7|82480.7|77
1621297840000|2021-05-18 00:30:40|82536.4|82486.4|82533.5|82483.5|82537.8|82487.8|82531|82481|77
1621297850000|2021-05-18 00:30:50|82536.1|82486.1|82536.1|82486.1|82540.9|82490.9|82531.2|82481.2|78
1621297860000|2021-05-18 00:31:00|82535|82485|82535.5|82485.5|82537.7|82487.7|82530.6|82480.6|79
1621297870000|2021-05-18 00:31:10|82534.4|82484.4|82533.6|82483.6|82545.5|82495.5|82530.5|82480.5|77
1621297880000|2021-05-18 00:31:20|82532|82482|82547.5|82497.5|82548.5|82498.5|82531.1|82481.1|78
1621297890000|2021-05-18 00:31:30|82547.7|82497.7|82539.4|82489.4|82551.9|82501.9|82532.1|82482.1|79
1621297900000|2021-05-18 00:31:40|82537.7|82487.7|82535|82485|82542.2|82492.2|82531.2|82481.2|78
1621297910000|2021-05-18 00:31:50|82535.2|82485.2|82539|82489|82542|82492|82531.7|82481.7|77
1621297920000|2021-05-18 00:32:00|82538.8|82488.8|82541.1|82491.1|82552.9|82502.9|82536.7|82486.7|76
1621297930000|2021-05-18 00:32:10|82537.6|82487.6|82544.5|82494.5|82549|82499|82534.8|82484.8|78
1621297940000|2021-05-18 00:32:20|82545.2|82495.2|82538.1|82488.1|82549.7|82499.7|82536.5|82486.5|80
1621297950000|2021-05-18 00:32:30|82537.7|82487.7|82537|82487|82547.6|82497.6|82533.7|82483.7|77
1621297960000|2021-05-18 00:32:40|82539|82489|82543.4|82493.4|82549.4|82499.4|82535.6|82485.6|79
1621297970000|2021-05-18 00:32:50|82545.6|82495.6|82548.2|82498.2|82551.3|82501.3|82534.8|82484.8|78
1621297980000|2021-05-18 00:33:00|82542.2|82492.2|82544.7|82494.7|82549.6|82499.6|82537.9|82487.9|80
1621297990000|2021-05-18 00:33:10|82541.5|82491.5|82540.8|82490.8|82546.7|82496.7|82535.8|82485.8|75
1621298000000|2021-05-18 00:33:20|82542.8|82492.8|82535.1|82485.1|82543.8|82493.8|82534|82484|75
1621298010000|2021-05-18 00:33:30|82533.7|82483.7|82536.6|82486.6|82542.7|82492.7|82531.2|82481.2|78
1621298020000|2021-05-18 00:33:40|82540.4|82490.4|82536.4|82486.4|82541.7|82491.7|82534.3|82484.3|78
1621298030000|2021-05-18 00:33:50|82536.5|82486.5|82537.4|82487.4|82544.2|82494.2|82535.3|82485.3|76
1621298040000|2021-05-18 00:34:00|82535.7|82485.7|82539|82489|82543.7|82493.7|82533.3|82483.3|77
1621298050000|2021-05-18 00:34:10|82538.1|82488.1|82541.8|82491.8|82543.1|82493.1|82536.3|82486.3|78
1621298060000|2021-05-18 00:34:20|82544.5|82494.5|82538.9|82488.9|82546.6|82496.6|82533.5|82483.5|76
1621298070000|2021-05-18 00:34:30|82538.6|82488.6|82538|82488|82543.1|82493.1|82534.2|82484.2|80
1621298080000|2021-05-18 00:34:40|82540.8|82490.8|82534.2|82484.2|82541.2|82491.2|82533.1|82483.1|80
1621298090000|2021-05-18 00:34:50|82537.3|82487.3|82536.7|82486.7|82541.7|82491.7|82533.1|82483.1|78
1621298100000|2021-05-18 00:35:00|82538.4|82488.4|82535.5|82485.5|82540.7|82490.7|82533.3|82483.3|77
1621298110000|2021-05-18 00:35:10|82537.3|82487.3|82539|82489|82545.5|82495.5|82536.3|82486.3|78
1621298120000|2021-05-18 00:35:20|82539.4|82489.4|82543.1|82493.1|82543.9|82493.9|82534.3|82484.3|77
1621298130000|2021-05-18 00:35:30|82545.5|82495.5|82544.6|82494.6|82545.5|82495.5|82534.3|82484.3|79
1621298140000|2021-05-18 00:35:40|82537.3|82487.3|82541.6|82491.6|82547.8|82497.8|82534|82484|78
1621298150000|2021-05-18 00:35:50|82542.6|82492.6|82541.4|82491.4|82545.5|82495.5|82536|82486|77
1621298160000|2021-05-18 00:36:00|82539.2|82489.2|82542.4|82492.4|82542.8|82492.8|82535.7|82485.7|76
1621298170000|2021-05-18 00:36:10|82537.5|82487.5|82539.8|82489.8|82547.3|82497.3|82534.3|82484.3|77
1621298180000|2021-05-18 00:36:20|82540.1|82490.1|82537.2|82487.2|82542.4|82492.4|82534.5|82484.5|79
1621298190000|2021-05-18 00:36:30|82537.6|82487.6|82541.4|82491.4|82544.8|82494.8|82534.9|82484.9|76
1621298200000|2021-05-18 00:36:40|82541.5|82491.5|82537.7|82487.7|82546.3|82496.3|82533.6|82483.6|80
1621298210000|2021-05-18 00:36:50|82536.8|82486.8|82535.1|82485.1|82541.5|82491.5|82530.6|82480.6|78
1621298220000|2021-05-18 00:37:00|82534.9|82484.9|82534.6|82484.6|82538.8|82488.8|82530.2|82480.2|79
1621298230000|2021-05-18 00:37:10|82533.4|82483.4|82537.7|82487.7|82543.2|82493.2|82533.4|82483.4|79
1621298240000|2021-05-18 00:37:20|82537.9|82487.9|82542.4|82492.4|82543.1|82493.1|82532.8|82482.8|80
1621298250000|2021-05-18 00:37:30|82544.2|82494.2|82537.3|82487.3|82545.1|82495.1|82532|82482|80
1621298260000|2021-05-18 00:37:40|82535.6|82485.6|82538.2|82488.2|82547.9|82497.9|82530|82480|78
1621298270000|2021-05-18 00:37:50|82537.9|82487.9|82534.9|82484.9|82543|82493|82532.3|82482.3|76
1621298280000|2021-05-18 00:38:00|82536.2|82486.2|82541.9|82491.9|82546.9|82496.9|82532.9|82482.9|79
1621298290000|2021-05-18 00:38:10|82541|82491|82537.3|82487.3|82547.9|82497.9|82533.3|82483.3|76
1621298300000|2021-05-18 00:38:20|82540.6|82490.6|82538.6|82488.6|82545.6|82495.6|82531.9|82481.9|80
1621298310000|2021-05-18 00:38:30|82533.6|82483.6|82535.6|82485.6|82542.6|82492.6|82531.3|82481.3|79
1621298320000|2021-05-18 00:38:40|82535.1|82485.1|82541.9|82491.9|82541.9|82491.9|82533.4|82483.4|74
1621298330000|2021-05-18 00:38:50|82540.1|82490.1|82537.6|82487.6|82543.7|82493.7|82534.2|82484.2|77
1621298340000|2021-05-18 00:39:00|82539.2|82489.2|82538.2|82488.2|82544.8|82494.8|82535.3|82485.3|75
1621298350000|2021-05-18 00:39:10|82539.2|82489.2|82538.8|82488.8|82555.7|82505.7|82533|82483|79
1621298360000|2021-05-18 00:39:20|82542.6|82492.6|82542.2|82492.2|82551.2|82501.2|82535.6|82485.6|77
1621298370000|2021-05-18 00:39:30|82541.5|82491.5|82541.8|82491.8|82544|82494|82536.1|82486.1|79
1621298380000|2021-05-18 00:39:40|82542.5|82492.5|82545.3|82495.3|82546.7|82496.7|82535.7|82485.7|80
1621298390000|2021-05-18 00:39:50|82545.8|82495.8|82544.8|82494.8|82548.2|82498.2|82536|82486|79
1621298400000|2021-05-18 00:40:00|82544.9|82494.9|82553.4|82503.4|82563.2|82513.2|82542.3|82492.3|80
1621298410000|2021-05-18 00:40:10|82551.8|82501.8|82545.9|82495.9|82553.5|82503.5|82539.9|82489.9|80
1621298420000|2021-05-18 00:40:20|82547.2|82497.2|82543.7|82493.7|82551.6|82501.6|82543.3|82493.3|76
1621298430000|2021-05-18 00:40:30|82543.8|82493.8|82553.6|82503.6|82556|82506|82543.5|82493.5|77
1621298440000|2021-05-18 00:40:40|82554.3|82504.3|82552.1|82502.1|82555.7|82505.7|82548.8|82498.8|77
1621298450000|2021-05-18 00:40:50|82552.6|82502.6|82549.8|82499.8|82556.3|82506.3|82546.8|82496.8|72
1621298460000|2021-05-18 00:41:00|82550.2|82500.2|82549.5|82499.5|82553.4|82503.4|82545.8|82495.8|78
1621298470000|2021-05-18 00:41:10|82549.1|82499.1|82553.4|82503.4|82559.5|82509.5|82548|82498|78
1621298480000|2021-05-18 00:41:20|82550.1|82500.1|82549.3|82499.3|82556.5|82506.5|82547|82497|76
1621298490000|2021-05-18 00:41:30|82553.6|82503.6|82548.3|82498.3|82555.9|82505.9|82548.2|82498.2|76
1621298500000|2021-05-18 00:41:40|82550.5|82500.5|82554|82504|82555.9|82505.9|82547.6|82497.6|78
1621298510000|2021-05-18 00:41:50|82554.4|82504.4|82555.4|82505.4|82563.1|82513.1|82547.9|82497.9|78
1621298520000|2021-05-18 00:42:00|82558.4|82508.4|82555.4|82505.4|82558.4|82508.4|82548.7|82498.7|78
1621298530000|2021-05-18 00:42:10|82556.2|82506.2|82555.1|82505.1|82557.4|82507.4|82542.1|82492.1|78
1621298540000|2021-05-18 00:42:20|82551.9|82501.9|82547.2|82497.2|82555.8|82505.8|82543.8|82493.8|78
1621298550000|2021-05-18 00:42:30|82546.3|82496.3|82547.7|82497.7|82558|82508|82543.8|82493.8|78
1621298560000|2021-05-18 00:42:40|82547.5|82497.5|82547|82497|82552.5|82502.5|82542.4|82492.4|77
1621298570000|2021-05-18 00:42:50|82548.7|82498.7|82539|82489|82549.5|82499.5|82538.7|82488.7|79
1621298580000|2021-05-18 00:43:00|82539.1|82489.1|82543.2|82493.2|82551.2|82501.2|82536.9|82486.9|80
1621298590000|2021-05-18 00:43:10|82546.8|82496.8|82537.5|82487.5|82547.4|82497.4|82533.8|82483.8|79
1621298600000|2021-05-18 00:43:20|82538.5|82488.5|82536.3|82486.3|82540.8|82490.8|82532.9|82482.9|78
1621298610000|2021-05-18 00:43:30|82537.9|82487.9|82538.9|82488.9|82544.4|82494.4|82533.9|82483.9|78
1621298620000|2021-05-18 00:43:40|82541.4|82491.4|82536.8|82486.8|82543.3|82493.3|82535.8|82485.8|78
1621298630000|2021-05-18 00:43:50|82538|82488|82538.3|82488.3|82544.7|82494.7|82536.5|82486.5|75
1621298640000|2021-05-18 00:44:00|82538.2|82488.2|82533.3|82483.3|82542.4|82492.4|82531.1|82481.1|78
1621298650000|2021-05-18 00:44:10|82533.9|82483.9|82541|82491|82548|82498|82528.5|82478.5|75
1621298660000|2021-05-18 00:44:20|82536.3|82486.3|82537.8|82487.8|82543.6|82493.6|82530.2|82480.2|77
1621298670000|2021-05-18 00:44:30|82540.2|82490.2|82535.5|82485.5|82547.4|82497.4|82531.8|82481.8|78
1621298680000|2021-05-18 00:44:40|82533|82483|82538|82488|82549.2|82499.2|82528.6|82478.6|80
1621298690000|2021-05-18 00:44:50|82536.8|82486.8|82535.7|82485.7|82541.7|82491.7|82529.8|82479.8|77
1621298700000|2021-05-18 00:45:00|82534|82484|82524.3|82474.3|82538.2|82488.2|82521.2|82471.2|78
1621298710000|2021-05-18 00:45:10|82523.3|82473.3|82533.4|82483.4|82534.5|82484.5|82523.3|82473.3|78
1621298720000|2021-05-18 00:45:20|82531.9|82481.9|82528.6|82478.6|82531.9|82481.9|82523.1|82473.1|76
1621298730000|2021-05-18 00:45:30|82532.4|82482.4|82526.8|82476.8|82540.9|82490.9|82525.8|82475.8|78
1621298740000|2021-05-18 00:45:40|82525.9|82475.9|82526.9|82476.9|82537.8|82487.8|82524.4|82474.4|78
1621298750000|2021-05-18 00:45:50|82525.9|82475.9|82531.5|82481.5|82543.6|82493.6|82525.5|82475.5|80
1621298760000|2021-05-18 00:46:00|82530|82480|82525.9|82475.9|82537|82487|82523.8|82473.8|77
1621298770000|2021-05-18 00:46:10|82525.2|82475.2|82527|82477|82537.3|82487.3|82523.5|82473.5|79
1621298780000|2021-05-18 00:46:20|82529.1|82479.1|82528.8|82478.8|82536.9|82486.9|82523|82473|80
1621298790000|2021-05-18 00:46:30|82529.3|82479.3|82525.9|82475.9|82539.5|82489.5|82524.2|82474.2|80
1621298800000|2021-05-18 00:46:40|82526.7|82476.7|82524.6|82474.6|82535.6|82485.6|82523.7|82473.7|78
1621298810000|2021-05-18 00:46:50|82524.9|82474.9|82529.4|82479.4|82534.4|82484.4|82524.7|82474.7|77
1621298820000|2021-05-18 00:47:00|82525.5|82475.5|82529.4|82479.4|82534.2|82484.2|82522.9|82472.9|78
1621298830000|2021-05-18 00:47:10|82525.5|82475.5|82533.7|82483.7|82534.9|82484.9|82523.1|82473.1|78
1621298840000|2021-05-18 00:47:20|82533.9|82483.9|82529.5|82479.5|82538.1|82488.1|82526.8|82476.8|80
1621298850000|2021-05-18 00:47:30|82530.3|82480.3|82538.7|82488.7|82539.8|82489.8|82529.1|82479.1|77
1621298860000|2021-05-18 00:47:40|82538.1|82488.1|82543.9|82493.9|82545.6|82495.6|82533.3|82483.3|79
1621298870000|2021-05-18 00:47:50|82540.1|82490.1|82543.5|82493.5|82547.1|82497.1|82537.3|82487.3|78
1621298880000|2021-05-18 00:48:00|82543.6|82493.6|82545.4|82495.4|82545.4|82495.4|82535.6|82485.6|76
1621298890000|2021-05-18 00:48:10|82543.5|82493.5|82539.4|82489.4|82545.4|82495.4|82538|82488|79
1621298900000|2021-05-18 00:48:20|82540.5|82490.5|82536.6|82486.6|82546.3|82496.3|82536.3|82486.3|76
1621298910000|2021-05-18 00:48:30|82537.9|82487.9|82540.5|82490.5|82543.3|82493.3|82535.2|82485.2|78
1621298920000|2021-05-18 00:48:40|82543.3|82493.3|82539.6|82489.6|82545|82495|82536.7|82486.7|79
1621298930000|2021-05-18 00:48:50|82539.2|82489.2|82536|82486|82542.3|82492.3|82536|82486|74
1621298940000|2021-05-18 00:49:00|82535.3|82485.3|82542.5|82492.5|82543.5|82493.5|82533.5|82483.5|78
1621298950000|2021-05-18 00:49:10|82540.6|82490.6|82543.2|82493.2|82548.3|82498.3|82539.3|82489.3|78
1621298960000|2021-05-18 00:49:20|82544|82494|82553.5|82503.5|82553.5|82503.5|82542.1|82492.1|80
1621298970000|2021-05-18 00:49:30|82551.4|82501.4|82547.9|82497.9|82560.8|82510.8|82541.7|82491.7|79
1621298980000|2021-05-18 00:49:40|82547.4|82497.4|82547|82497|82556.1|82506.1|82543.8|82493.8|77
1621298990000|2021-05-18 00:49:50|82546.9|82496.9|82536|82486|82546.9|82496.9|82534.7|82484.7|77
1621299000000|2021-05-18 00:50:00|82535.2|82485.2|82535.5|82485.5|82540.6|82490.6|82529.1|82479.1|77
1621299010000|2021-05-18 00:50:10|82536.1|82486.1|82534.8|82484.8|82539.9|82489.9|82533.8|82483.8|77
1621299020000|2021-05-18 00:50:20|82535.4|82485.4|82527|82477|82535.4|82485.4|82526.4|82476.4|76
1621299030000|2021-05-18 00:50:30|82529.9|82479.9|82529|82479|82530.6|82480.6|82524.3|82474.3|78
1621299040000|2021-05-18 00:50:40|82530.9|82480.9|82527.6|82477.6|82530.9|82480.9|82524.3|82474.3|77
1621299050000|2021-05-18 00:50:50|82527.3|82477.3|82550|82500|82550|82500|82524.6|82474.6|60
1621299060000|2021-05-18 00:51:00|82554.4|82504.4|82565.4|82515.4|82572|82522|82548.8|82498.8|67
1621299070000|2021-05-18 00:51:10|82570.4|82520.4|82585|82535|82585|82535|82570.4|82520.4|48
1621299080000|2021-05-18 00:51:20|82583.7|82533.7|82589.8|82539.8|82590.4|82540.4|82583.7|82533.7|36
1621299090000|2021-05-18 00:51:30|82590.1|82540.1|82588.6|82538.6|82590.1|82540.1|82587.7|82537.7|27
1621299100000|2021-05-18 00:51:40|82588.4|82538.4|82592.6|82542.6|82592.6|82542.6|82588.4|82538.4|32
1621299110000|2021-05-18 00:51:50|82592.5|82542.5|82590.2|82540.2|82592.7|82542.7|82590.1|82540.1|26
1621299120000|2021-05-18 00:52:00|82591|82541|82583.3|82533.3|82591.6|82541.6|82582.2|82532.2|41
1621299130000|2021-05-18 00:52:10|82583.8|82533.8|82585.3|82535.3|82588.2|82538.2|82583.8|82533.8|37
1621299140000|2021-05-18 00:52:20|82585.2|82535.2|82582.8|82532.8|82585.2|82535.2|82582.8|82532.8|29
1621299150000|2021-05-18 00:52:30|82583.4|82533.4|82582.5|82532.5|82584.1|82534.1|82581.9|82531.9|16
1621299160000|2021-05-18 00:52:40|82581|82531|82581.7|82531.7|82582.9|82532.9|82581|82531|21
1621299170000|2021-05-18 00:52:50|82581.1|82531.1|82579|82529|82581.7|82531.7|82577.7|82527.7|27
1621299180000|2021-05-18 00:53:00|82579.5|82529.5|82578.9|82528.9|82580.2|82530.2|82575.9|82525.9|34
1621299190000|2021-05-18 00:53:10|82578.7|82528.7|82575.2|82525.2|82578.7|82528.7|82574.4|82524.4|35
1621299200000|2021-05-18 00:53:20|82575.1|82525.1|82573.9|82523.9|82575.1|82525.1|82573.6|82523.6|15
1621299210000|2021-05-18 00:53:30|82574.4|82524.4|82574|82524|82577.1|82527.1|82573.8|82523.8|24
1621299220000|2021-05-18 00:53:40|82575.3|82525.3|82577.4|82527.4|82579|82529|82572.3|82522.3|48
1621299230000|2021-05-18 00:53:50|82577.7|82527.7|82577.8|82527.8|82578.9|82528.9|82576.1|82526.1|34
1621299240000|2021-05-18 00:54:00|82577.7|82527.7|82574.1|82524.1|82578.2|82528.2|82573.1|82523.1|34
1621299250000|2021-05-18 00:54:10|82573.8|82523.8|82578.4|82528.4|82578.5|82528.5|82573.8|82523.8|21
1621299260000|2021-05-18 00:54:20|82578.9|82528.9|82578.9|82528.9|82579.8|82529.8|82577.7|82527.7|20
1621299270000|2021-05-18 00:54:30|82578.4|82528.4|82581.7|82531.7|82583|82533|82578.4|82528.4|40
1621299280000|2021-05-18 00:54:40|82581.9|82531.9|82580.6|82530.6|82581.9|82531.9|82579.3|82529.3|27
1621299290000|2021-05-18 00:54:50|82579.4|82529.4|82579.4|82529.4|82580.9|82530.9|82578.9|82528.9|24
1621299300000|2021-05-18 00:55:00|82580.2|82530.2|82584.9|82534.9|82585.4|82535.4|82580.2|82530.2|41
1621299310000|2021-05-18 00:55:10|82585.2|82535.2|82588.1|82538.1|82588.3|82538.3|82584.2|82534.2|39
1621299320000|2021-05-18 00:55:20|82588.2|82538.2|82587.5|82537.5|82588.3|82538.3|82586.5|82536.5|33
1621299330000|2021-05-18 00:55:30|82587.2|82537.2|82586.8|82536.8|82589.5|82539.5|82586.8|82536.8|23
1621299340000|2021-05-18 00:55:40|82586.9|82536.9|82585.7|82535.7|82586.9|82536.9|82583.7|82533.7|38
1621299350000|2021-05-18 00:55:50|82586.1|82536.1|82585.4|82535.4|82587.8|82537.8|82584.4|82534.4|40
1621299360000|2021-05-18 00:56:00|82585.8|82535.8|82585.5|82535.5|82586.9|82536.9|82584.2|82534.2|34
1621299370000|2021-05-18 00:56:10|82585.4|82535.4|82585.9|82535.9|82586.2|82536.2|82585.2|82535.2|19
1621299380000|2021-05-18 00:56:20|82586.1|82536.1|82584.3|82534.3|82586.1|82536.1|82583.2|82533.2|26
1621299390000|2021-05-18 00:56:30|82583.9|82533.9|82582.2|82532.2|82584|82534|82581.9|82531.9|20
1621299400000|2021-05-18 00:56:40|82581.9|82531.9|82583.6|82533.6|82583.6|82533.6|82581.9|82531.9|18
1621299410000|2021-05-18 00:56:50|82583.8|82533.8|82583.3|82533.3|82584.7|82534.7|82582.8|82532.8|31
1621299420000|2021-05-18 00:57:00|82584|82534|82583.8|82533.8|82584.3|82534.3|82581.9|82531.9|36
1621299430000|2021-05-18 00:57:10|82583.2|82533.2|82583.8|82533.8|82584|82534|82582.4|82532.4|16
1621299440000|2021-05-18 00:57:20|82584|82534|82583.6|82533.6|82584|82534|82582.8|82532.8|21
1621299450000|2021-05-18 00:57:30|82583.4|82533.4|82587.1|82537.1|82588.2|82538.2|82581|82531|32
1621299460000|2021-05-18 00:57:40|82585.9|82535.9|82586.1|82536.1|82586.5|82536.5|82585.4|82535.4|15
1621299470000|2021-05-18 00:57:50|82586.3|82536.3|82585.8|82535.8|82586.7|82536.7|82585.1|82535.1|21
1621299480000|2021-05-18 00:58:00|82586.1|82536.1|82583|82533|82586.3|82536.3|82583|82533|32
1621299490000|2021-05-18 00:58:10|82583.2|82533.2|82584.3|82534.3|82584.3|82534.3|82582.7|82532.7|10
1621299500000|2021-05-18 00:58:20|82583.8|82533.8|82582.9|82532.9|82583.9|82533.9|82582.8|82532.8|10
1621299510000|2021-05-18 00:58:30|82583|82533|82581.4|82531.4|82583.7|82533.7|82581|82531|23
1621299520000|2021-05-18 00:58:40|82582.4|82532.4|82582|82532|82583.9|82533.9|82580.9|82530.9|14
1621299530000|2021-05-18 00:58:50|82581.6|82531.6|82579.5|82529.5|82581.8|82531.8|82576|82526|23
1621299540000|2021-05-18 00:59:00|82579.9|82529.9|82580.4|82530.4|82581.2|82531.2|82579.2|82529.2|23
1621299550000|2021-05-18 00:59:10|82580.5|82530.5|82579.4|82529.4|82580.8|82530.8|82579.4|82529.4|17
1621299560000|2021-05-18 00:59:20|82579.3|82529.3|82578.5|82528.5|82581.8|82531.8|82578.3|82528.3|15
1621299570000|2021-05-18 00:59:30|82577.8|82527.8|82575.5|82525.5|82578.4|82528.4|82574.1|82524.1|44
1621299580000|2021-05-18 00:59:40|82575.4|82525.4|82576.4|82526.4|82576.4|82526.4|82574.8|82524.8|21
1621299590000|2021-05-18 00:59:50|82576.7|82526.7|82577|82527|82577.4|82527.4|82576.2|82526.2|19
1621299600000|2021-05-18 01:00:00|82576.9|82526.9|82567.7|82517.7|82576.9|82526.9|82567.6|82517.6|54
1621299610000|2021-05-18 01:00:10|82568.2|82518.2|82565.8|82515.8|82568.8|82518.8|82565.1|82515.1|44
1621299620000|2021-05-18 01:00:20|82565.6|82515.6|82569.5|82519.5|82569.6|82519.6|82565.6|82515.6|32
1621299630000|2021-05-18 01:00:30|82569.4|82519.4|82567.1|82517.1|82569.8|82519.8|82567.1|82517.1|30
1621299640000|2021-05-18 01:00:40|82567.4|82517.4|82568.1|82518.1|82569.8|82519.8|82566.4|82516.4|28
1621299650000|2021-05-18 01:00:50|82568.6|82518.6|82568.5|82518.5|82569.1|82519.1|82565.6|82515.6|26
1621299660000|2021-05-18 01:01:00|82569.6|82519.6|82570.7|82520.7|82571.8|82521.8|82567.9|82517.9|25
1621299670000|2021-05-18 01:01:10|82569.2|82519.2|82569.7|82519.7|82570.5|82520.5|82568.3|82518.3|25
1621299680000|2021-05-18 01:01:20|82569.4|82519.4|82575.1|82525.1|82575.3|82525.3|82569.3|82519.3|32
1621299690000|2021-05-18 01:01:30|82576|82526|82577.3|82527.3|82577.5|82527.5|82575.5|82525.5|27
1621299700000|2021-05-18 01:01:40|82577.2|82527.2|82577.2|82527.2|82577.4|82527.4|82576.6|82526.6|23
1621299710000|2021-05-18 01:01:50|82577.4|82527.4|82566.6|82516.6|82577.4|82527.4|82566.5|82516.5|52
1621299720000|2021-05-18 01:02:00|82567|82517|82541.3|82491.3|82567.1|82517.1|82541.3|82491.3|62
1621299730000|2021-05-18 01:02:10|82541.8|82491.8|82533.5|82483.5|82542.9|82492.9|82531.2|82481.2|58
1621299740000|2021-05-18 01:02:20|82533.4|82483.4|82539|82489|82540.9|82490.9|82532.9|82482.9|65
1621299750000|2021-05-18 01:02:30|82538.9|82488.9|82525|82475|82539.4|82489.4|82524.9|82474.9|65
1621299760000|2021-05-18 01:02:40|82526.9|82476.9|82523.4|82473.4|82527.5|82477.5|82520.8|82470.8|62
1621299770000|2021-05-18 01:02:50|82523|82473|82519.2|82469.2|82523.2|82473.2|82515.7|82465.7|58
1621299780000|2021-05-18 01:03:00|82520|82470|82518.2|82468.2|82522.8|82472.8|82517.7|82467.7|40
1621299790000|2021-05-18 01:03:10|82518|82468|82518.3|82468.3|82518.6|82468.6|82515.6|82465.6|21
1621299800000|2021-05-18 01:03:20|82517.3|82467.3|82517.9|82467.9|82517.9|82467.9|82515.8|82465.8|39
1621299810000|2021-05-18 01:03:30|82517.5|82467.5|82519.5|82469.5|82524.5|82474.5|82517.5|82467.5|46
1621299820000|2021-05-18 01:03:40|82518.6|82468.6|82518.8|82468.8|82519.6|82469.6|82518.4|82468.4|33
1621299830000|2021-05-18 01:03:50|82519.8|82469.8|82522.3|82472.3|82522.3|82472.3|82517.2|82467.2|35
1621299840000|2021-05-18 01:04:00|82522.1|82472.1|82518.4|82468.4|82524.5|82474.5|82518.2|82468.2|51
1621299850000|2021-05-18 01:04:10|82519.6|82469.6|82518.2|82468.2|82519.6|82469.6|82516.9|82466.9|31
1621299860000|2021-05-18 01:04:20|82518.1|82468.1|82509.9|82459.9|82518.1|82468.1|82509.9|82459.9|46
1621299870000|2021-05-18 01:04:30|82511.6|82461.6|82517.2|82467.2|82517.8|82467.8|82511.6|82461.6|34
1621299880000|2021-05-18 01:04:40|82516.9|82466.9|82524.3|82474.3|82524.3|82474.3|82516.8|82466.8|44
1621299890000|2021-05-18 01:04:50|82524.4|82474.4|82524.5|82474.5|82528|82478|82524|82474|38
1621299900000|2021-05-18 01:05:00|82525.3|82475.3|82530.9|82480.9|82532.7|82482.7|82524.1|82474.1|57
1621299910000|2021-05-18 01:05:10|82530.8|82480.8|82529.9|82479.9|82530.8|82480.8|82527.8|82477.8|36
1621299920000|2021-05-18 01:05:20|82529.8|82479.8|82530|82480|82530.4|82480.4|82528.3|82478.3|21
1621299930000|2021-05-18 01:05:30|82530.3|82480.3|82525.3|82475.3|82531|82481|82522.7|82472.7|30
1621299940000|2021-05-18 01:05:40|82526|82476|82527.6|82477.6|82529.3|82479.3|82525.2|82475.2|52
1621299950000|2021-05-18 01:05:50|82527.5|82477.5|82529.9|82479.9|82530.7|82480.7|82527.2|82477.2|37
1621299960000|2021-05-18 01:06:00|82530|82480|82527|82477|82532.6|82482.6|82527|82477|50
1621299970000|2021-05-18 01:06:10|82526.3|82476.3|82520.9|82470.9|82526.6|82476.6|82519.5|82469.5|50
1621299980000|2021-05-18 01:06:20|82518.9|82468.9|82514.2|82464.2|82518.9|82468.9|82512.1|82462.1|40
1621299990000|2021-05-18 01:06:30|82514.1|82464.1|82523.3|82473.3|82523.3|82473.3|82513.4|82463.4|44
1621300000000|2021-05-18 01:06:40|82523.4|82473.4|82514.9|82464.9|82523.7|82473.7|82514.9|82464.9|44
1621300010000|2021-05-18 01:06:50|82514.8|82464.8|82512.2|82462.2|82517.2|82467.2|82511.1|82461.1|45
1621300020000|2021-05-18 01:07:00|82512.6|82462.6|82513.2|82463.2|82515.7|82465.7|82512.6|82462.6|45
1621300030000|2021-05-18 01:07:10|82512.3|82462.3|82518.3|82468.3|82519.9|82469.9|82512.3|82462.3|33
1621300040000|2021-05-18 01:07:20|82517.1|82467.1|82513.1|82463.1|82518.7|82468.7|82510.2|82460.2|55
1621300050000|2021-05-18 01:07:30|82513.2|82463.2|82519.7|82469.7|82521|82471|82512.9|82462.9|45
1621300060000|2021-05-18 01:07:40|82519.4|82469.4|82517.9|82467.9|82520.1|82470.1|82517.8|82467.8|36
1621300070000|2021-05-18 01:07:50|82517.7|82467.7|82516.8|82466.8|82517.9|82467.9|82515.4|82465.4|29
1621300080000|2021-05-18 01:08:00|82516.9|82466.9|82520.3|82470.3|82521.9|82471.9|82516.9|82466.9|31
1621300090000|2021-05-18 01:08:10|82520|82470|82513.1|82463.1|82521.5|82471.5|82512.7|82462.7|37
1621300100000|2021-05-18 01:08:20|82513.4|82463.4|82512.6|82462.6|82517.7|82467.7|82511.2|82461.2|31
1621300110000|2021-05-18 01:08:30|82512.9|82462.9|82512.2|82462.2|82514.1|82464.1|82511.4|82461.4|41
1621300120000|2021-05-18 01:08:40|82512.6|82462.6|82514.8|82464.8|82514.8|82464.8|82511.1|82461.1|34
1621300130000|2021-05-18 01:08:50|82514.7|82464.7|82513|82463|82516.3|82466.3|82511|82461|43
1621300140000|2021-05-18 01:09:00|82513.5|82463.5|82509.6|82459.6|82513.7|82463.7|82509.6|82459.6|46
1621300150000|2021-05-18 01:09:10|82509.4|82459.4|82525.9|82475.9|82525.9|82475.9|82508.8|82458.8|52
1621300160000|2021-05-18 01:09:20|82525.7|82475.7|82538.7|82488.7|82542|82492|82522.9|82472.9|61
1621300170000|2021-05-18 01:09:30|82537.8|82487.8|82512.7|82462.7|82540.8|82490.8|82512.7|82462.7|67
1621300180000|2021-05-18 01:09:40|82513.2|82463.2|82507.2|82457.2|82514.3|82464.3|82506.5|82456.5|57
1621300190000|2021-05-18 01:09:50|82508.8|82458.8|82507.8|82457.8|82509.2|82459.2|82507.1|82457.1|34
1621300200000|2021-05-18 01:10:00|82508.1|82458.1|82503.6|82453.6|82508.5|82458.5|82502.7|82452.7|48
1621300210000|2021-05-18 01:10:10|82503.5|82453.5|82504.1|82454.1|82505.3|82455.3|82501.9|82451.9|36
1621300220000|2021-05-18 01:10:20|82503.8|82453.8|82502.1|82452.1|82503.9|82453.9|82500.5|82450.5|34
1621300230000|2021-05-18 01:10:30|82502.3|82452.3|82500.2|82450.2|82504.7|82454.7|82500.2|82450.2|60
1621300240000|2021-05-18 01:10:40|82500.1|82450.1|82503.9|82453.9|82503.9|82453.9|82498.2|82448.2|31
1621300250000|2021-05-18 01:10:50|82503.3|82453.3|82504.4|82454.4|82505.4|82455.4|82502.4|82452.4|49
1621300260000|2021-05-18 01:11:00|82504.8|82454.8|82508.4|82458.4|82509.6|82459.6|82504.8|82454.8|55
1621300270000|2021-05-18 01:11:10|82507.9|82457.9|82504.4|82454.4|82507.9|82457.9|82504.2|82454.2|55
1621300280000|2021-05-18 01:11:20|82504.7|82454.7|82503.1|82453.1|82505.2|82455.2|82502.9|82452.9|50
1621300290000|2021-05-18 01:11:30|82503|82453|82503|82453|82503.5|82453.5|82500.9|82450.9|50
1621300300000|2021-05-18 01:11:40|82502.7|82452.7|82502.3|82452.3|82503.4|82453.4|82501.6|82451.6|51
1621300310000|2021-05-18 01:11:50|82501.5|82451.5|82502.2|82452.2|82503.6|82453.6|82501|82451|43
1621300320000|2021-05-18 01:12:00|82502.5|82452.5|82501.8|82451.8|82503.8|82453.8|82501.1|82451.1|55
1621300330000|2021-05-18 01:12:10|82501.7|82451.7|82502.1|82452.1|82503.4|82453.4|82500.2|82450.2|52
1621300340000|2021-05-18 01:12:20|82502|82452|82503.2|82453.2|82504.5|82454.5|82501.4|82451.4|59
1621300350000|2021-05-18 01:12:30|82502.7|82452.7|82494.9|82444.9|82503.8|82453.8|82494.9|82444.9|50
1621300360000|2021-05-18 01:12:40|82492.2|82442.2|82484.3|82434.3|82495.1|82445.1|82482.1|82432.1|51
1621300370000|2021-05-18 01:12:50|82484.9|82434.9|82486.5|82436.5|82488.7|82438.7|82484.9|82434.9|38
1621300380000|2021-05-18 01:13:00|82486.2|82436.2|82481.9|82431.9|82487.3|82437.3|82481.9|82431.9|47
1621300390000|2021-05-18 01:13:10|82481.8|82431.8|82482.6|82432.6|82483.6|82433.6|82481.7|82431.7|31
1621300400000|2021-05-18 01:13:20|82482.7|82432.7|82483.2|82433.2|82484|82434|82481.3|82431.3|38
1621300410000|2021-05-18 01:13:30|82482.7|82432.7|82481.9|82431.9|82482.7|82432.7|82478.3|82428.3|46
1621300420000|2021-05-18 01:13:40|82481.7|82431.7|82480.9|82430.9|82483|82433|82480.6|82430.6|51
1621300430000|2021-05-18 01:13:50|82481.1|82431.1|82481.2|82431.2|82481.5|82431.5|82479.8|82429.8|30
1621300440000|2021-05-18 01:14:00|82481.1|82431.1|82476.5|82426.5|82481.9|82431.9|82475.9|82425.9|48
1621300450000|2021-05-18 01:14:10|82477|82427|82482.9|82432.9|82485.6|82435.6|82475.8|82425.8|63
1621300460000|2021-05-18 01:14:20|82482.8|82432.8|82482.2|82432.2|82483.3|82433.3|82481.2|82431.2|58
1621300470000|2021-05-18 01:14:30|82482.3|82432.3|82482.1|82432.1|82483.2|82433.2|82481.6|82431.6|42
1621300480000|2021-05-18 01:14:40|82482|82432|82476.3|82426.3|82482.4|82432.4|82475.8|82425.8|43
1621300490000|2021-05-18 01:14:50|82478.1|82428.1|82477.9|82427.9|82479.3|82429.3|82477.2|82427.2|48
1621300500000|2021-05-18 01:15:00|82478|82428|82479|82429|82479|82429|82477.1|82427.1|41
1621300510000|2021-05-18 01:15:10|82479.2|82429.2|82479.2|82429.2|82480|82430|82478.2|82428.2|44
1621300520000|2021-05-18 01:15:20|82479|82429|82473.4|82423.4|82479.3|82429.3|82472.6|82422.6|62
1621300530000|2021-05-18 01:15:30|82473.7|82423.7|82474.6|82424.6|82474.6|82424.6|82470.7|82420.7|43
1621300540000|2021-05-18 01:15:40|82474.5|82424.5|82481.2|82431.2|82485.5|82435.5|82474.5|82424.5|75
1621300550000|2021-05-18 01:15:50|82480.8|82430.8|82483.5|82433.5|82484.7|82434.7|82480.8|82430.8|60
1621300560000|2021-05-18 01:16:00|82484.1|82434.1|82481|82431|82484.2|82434.2|82479.2|82429.2|64
1621300570000|2021-05-18 01:16:10|82480.6|82430.6|82480.4|82430.4|82482.7|82432.7|82480.2|82430.2|41
1621300580000|2021-05-18 01:16:20|82480.7|82430.7|82482.4|82432.4|82484.6|82434.6|82479.6|82429.6|51
1621300590000|2021-05-18 01:16:30|82482.6|82432.6|82482|82432|82483.6|82433.6|82480.2|82430.2|34
1621300600000|2021-05-18 01:16:40|82482.2|82432.2|82481.8|82431.8|82483.3|82433.3|82481|82431|36
1621300610000|2021-05-18 01:16:50|82481.7|82431.7|82483.5|82433.5|82483.8|82433.8|82481.4|82431.4|31
1621300620000|2021-05-18 01:17:00|82483.7|82433.7|82483.8|82433.8|82485.9|82435.9|82480|82430|68
1621300630000|2021-05-18 01:17:10|82483.7|82433.7|82482|82432|82485.7|82435.7|82481.8|82431.8|42
1621300640000|2021-05-18 01:17:20|82481.8|82431.8|82481.3|82431.3|82482.7|82432.7|82481.3|82431.3|28
1621300650000|2021-05-18 01:17:30|82481|82431|82480|82430|82481|82431|82478.5|82428.5|42
1621300660000|2021-05-18 01:17:40|82479.9|82429.9|82480.5|82430.5|82480.5|82430.5|82478.3|82428.3|26
1621300670000|2021-05-18 01:17:50|82480.4|82430.4|82476.3|82426.3|82480.4|82430.4|82475.2|82425.2|36
1621300680000|2021-05-18 01:18:00|82476.9|82426.9|82472.7|82422.7|82477.4|82427.4|82471.9|82421.9|44
1621300690000|2021-05-18 01:18:10|82472.5|82422.5|82472.7|82422.7|82473.2|82423.2|82469.7|82419.7|43
1621300700000|2021-05-18 01:18:20|82472.8|82422.8|82472.5|82422.5|82473|82423|82472.1|82422.1|32
1621300710000|2021-05-18 01:18:30|82472.3|82422.3|82473.5|82423.5|82476.5|82426.5|82471|82421|55
1621300720000|2021-05-18 01:18:40|82473.6|82423.6|82469.6|82419.6|82473.9|82423.9|82469.5|82419.5|33
1621300730000|2021-05-18 01:18:50|82469.3|82419.3|82471.1|82421.1|82471.2|82421.2|82469.2|82419.2|42
1621300740000|2021-05-18 01:19:00|82471|82421|82470.1|82420.1|82471.2|82421.2|82468.9|82418.9|44
1621300750000|2021-05-18 01:19:10|82470.3|82420.3|82470.1|82420.1|82470.6|82420.6|82469.3|82419.3|31
1621300760000|2021-05-18 01:19:20|82470.2|82420.2|82472.9|82422.9|82474.3|82424.3|82470.2|82420.2|46
1621300770000|2021-05-18 01:19:30|82472.5|82422.5|82471.9|82421.9|82473.4|82423.4|82469.2|82419.2|55
1621300780000|2021-05-18 01:19:40|82471.4|82421.4|82472.8|82422.8|82473|82423|82470.6|82420.6|46
1621300790000|2021-05-18 01:19:50|82472.6|82422.6|82472.3|82422.3|82473.4|82423.4|82471|82421|61
1621300800000|2021-05-18 01:20:00|82472.4|82422.4|82471.7|82421.7|82474.4|82424.4|82470.4|82420.4|61
1621300810000|2021-05-18 01:20:10|82472.2|82422.2|82471.3|82421.3|82473.8|82423.8|82470.9|82420.9|55
1621300820000|2021-05-18 01:20:20|82471.1|82421.1|82470|82420|82472.4|82422.4|82469|82419|52
1621300830000|2021-05-18 01:20:30|82469.8|82419.8|82474.9|82424.9|82475.3|82425.3|82468.6|82418.6|45
1621300840000|2021-05-18 01:20:40|82474.1|82424.1|82477.5|82427.5|82478.4|82428.4|82472.4|82422.4|47
1621300850000|2021-05-18 01:20:50|82477|82427|82474.8|82424.8|82477|82427|82473|82423|41
1621300860000|2021-05-18 01:21:00|82474.7|82424.7|82475.9|82425.9|82476.5|82426.5|82473.9|82423.9|35
1621300870000|2021-05-18 01:21:10|82476|82426|82480.3|82430.3|82480.3|82430.3|82475.1|82425.1|41
1621300880000|2021-05-18 01:21:20|82480.4|82430.4|82480|82430|82481.6|82431.6|82478.2|82428.2|50
1621300890000|2021-05-18 01:21:30|82480.7|82430.7|82482.3|82432.3|82485.1|82435.1|82480.1|82430.1|45
1621300900000|2021-05-18 01:21:40|82481.8|82431.8|82484.1|82434.1|82485.5|82435.5|82481.8|82431.8|29
1621300910000|2021-05-18 01:21:50|82484.3|82434.3|82485.9|82435.9|82486.5|82436.5|82483|82433|26
1621300920000|2021-05-18 01:22:00|82485.8|82435.8|82485.7|82435.7|82487.3|82437.3|82485.7|82435.7|22
1621300930000|2021-05-18 01:22:10|82486.2|82436.2|82487.6|82437.6|82487.8|82437.8|82485.1|82435.1|29
1621300940000|2021-05-18 01:22:20|82487.4|82437.4|82487.3|82437.3|82487.5|82437.5|82482.8|82432.8|34
1621300950000|2021-05-18 01:22:30|82486.7|82436.7|82493.6|82443.6|82494|82444|82485.9|82435.9|47
1621300960000|2021-05-18 01:22:40|82494.1|82444.1|82489.9|82439.9|82496.3|82446.3|82489.9|82439.9|39
1621300970000|2021-05-18 01:22:50|82490.8|82440.8|82491.6|82441.6|82493.7|82443.7|82490.8|82440.8|36
1621300980000|2021-05-18 01:23:00|82491.7|82441.7|82487.7|82437.7|82491.7|82441.7|82487.1|82437.1|44
1621300990000|2021-05-18 01:23:10|82487.8|82437.8|82483.4|82433.4|82487.8|82437.8|82482.4|82432.4|59
1621301000000|2021-05-18 01:23:20|82483.9|82433.9|82484.3|82434.3|82484.3|82434.3|82481.2|82431.2|48
1621301010000|2021-05-18 01:23:30|82483.6|82433.6|82481.6|82431.6|82484.6|82434.6|82480.3|82430.3|42
1621301020000|2021-05-18 01:23:40|82481.3|82431.3|82481.2|82431.2|82482.8|82432.8|82480.8|82430.8|31
1621301030000|2021-05-18 01:23:50|82480.7|82430.7|82484.7|82434.7|82484.9|82434.9|82480.2|82430.2|29
1621301040000|2021-05-18 01:24:00|82484.6|82434.6|82481.7|82431.7|82484.8|82434.8|82481|82431|41
1621301050000|2021-05-18 01:24:10|82481.6|82431.6|82482.9|82432.9|82483.4|82433.4|82481.3|82431.3|31
1621301060000|2021-05-18 01:24:20|82481.6|82431.6|82480.9|82430.9|82481.6|82431.6|82479.3|82429.3|41
1621301070000|2021-05-18 01:24:30|82481.3|82431.3|82480.4|82430.4|82481.7|82431.7|82478.8|82428.8|58
1621301080000|2021-05-18 01:24:40|82481.4|82431.4|82478.5|82428.5|82486|82436|82478.4|82428.4|53
1621301090000|2021-05-18 01:24:50|82478.7|82428.7|82476.8|82426.8|82479.5|82429.5|82476.1|82426.1|45
1621301100000|2021-05-18 01:25:00|82477.2|82427.2|82471.8|82421.8|82477.4|82427.4|82471.7|82421.7|60
1621301110000|2021-05-18 01:25:10|82472.2|82422.2|82474.4|82424.4|82475.7|82425.7|82471.4|82421.4|47
1621301120000|2021-05-18 01:25:20|82474.6|82424.6|82469.4|82419.4|82474.6|82424.6|82468.3|82418.3|51
1621301130000|2021-05-18 01:25:30|82469.6|82419.6|82461.8|82411.8|82469.7|82419.7|82461.8|82411.8|57
1621301140000|2021-05-18 01:25:40|82462.8|82412.8|82462.6|82412.6|82464.1|82414.1|82461.4|82411.4|59
1621301150000|2021-05-18 01:25:50|82462.9|82412.9|82462|82412|82462.9|82412.9|82459.7|82409.7|52
1621301160000|2021-05-18 01:26:00|82462.1|82412.1|82459|82409|82465.4|82415.4|82457.6|82407.6|56
1621301170000|2021-05-18 01:26:10|82458.9|82408.9|82464.4|82414.4|82464.6|82414.6|82457.1|82407.1|44
1621301180000|2021-05-18 01:26:20|82464|82414|82458.7|82408.7|82465.6|82415.6|82458.7|82408.7|58
1621301190000|2021-05-18 01:26:30|82458.9|82408.9|82457|82407|82458.9|82408.9|82456.5|82406.5|53
1621301200000|2021-05-18 01:26:40|82457.3|82407.3|82456.5|82406.5|82458.9|82408.9|82456.5|82406.5|58
1621301210000|2021-05-18 01:26:50|82456.1|82406.1|82459.5|82409.5|82459.6|82409.6|82455.6|82405.6|43
1621301220000|2021-05-18 01:27:00|82459.6|82409.6|82460.8|82410.8|82463.8|82413.8|82458.6|82408.6|62
1621301230000|2021-05-18 01:27:10|82460.6|82410.6|82460.1|82410.1|82462.3|82412.3|82460|82410|36
1621301240000|2021-05-18 01:27:20|82461.6|82411.6|82468.3|82418.3|82472|82422|82461|82411|45
1621301250000|2021-05-18 01:27:30|82468|82418|82468.6|82418.6|82470.3|82420.3|82467.3|82417.3|42
1621301260000|2021-05-18 01:27:40|82468.4|82418.4|82468.4|82418.4|82469.8|82419.8|82465.6|82415.6|52
1621301270000|2021-05-18 01:27:50|82468.7|82418.7|82467.6|82417.6|82472.6|82422.6|82465.9|82415.9|68
1621301280000|2021-05-18 01:28:00|82467.8|82417.8|82467|82417|82468.4|82418.4|82466.2|82416.2|50
1621301290000|2021-05-18 01:28:10|82466.9|82416.9|82464.9|82414.9|82467.2|82417.2|82461.6|82411.6|47
1621301300000|2021-05-18 01:28:20|82463.9|82413.9|82465|82415|82465.9|82415.9|82462.6|82412.6|38
1621301310000|2021-05-18 01:28:30|82464.9|82414.9|82462.8|82412.8|82465.6|82415.6|82462.5|82412.5|49
1621301320000|2021-05-18 01:28:40|82462.3|82412.3|82461.1|82411.1|82462.3|82412.3|82460.7|82410.7|38
1621301330000|2021-05-18 01:28:50|82461.2|82411.2|82459.9|82409.9|82461.6|82411.6|82459.8|82409.8|35
1621301340000|2021-05-18 01:29:00|82460.2|82410.2|82457.8|82407.8|82462.5|82412.5|82457.8|82407.8|44
1621301350000|2021-05-18 01:29:10|82457.9|82407.9|82457.7|82407.7|82458|82408|82456.4|82406.4|34
1621301360000|2021-05-18 01:29:20|82457.8|82407.8|82458.2|82408.2|82458.4|82408.4|82456.5|82406.5|29
1621301370000|2021-05-18 01:29:30|82458.3|82408.3|82456.8|82406.8|82458.3|82408.3|82456.3|82406.3|28
1621301380000|2021-05-18 01:29:40|82456.3|82406.3|82456.7|82406.7|82458.6|82408.6|82453.7|82403.7|30
1621301390000|2021-05-18 01:29:50|82458|82408|82453.7|82403.7|82458|82408|82452.7|82402.7|37
1621301400000|2021-05-18 01:30:00|82454|82404|82458|82408|82458.5|82408.5|82453.8|82403.8|50
1621301410000|2021-05-18 01:30:10|82458.3|82408.3|82457.7|82407.7|82460.2|82410.2|82454.9|82404.9|60
1621301420000|2021-05-18 01:30:20|82458|82408|82458.4|82408.4|82459.8|82409.8|82455.4|82405.4|55
1621301430000|2021-05-18 01:30:30|82458.5|82408.5|82459|82409|82460.2|82410.2|82457.1|82407.1|59
1621301440000|2021-05-18 01:30:40|82458.9|82408.9|82468.7|82418.7|82468.7|82418.7|82458.2|82408.2|52
1621301450000|2021-05-18 01:30:50|82468.5|82418.5|82468.5|82418.5|82471.6|82421.6|82465.7|82415.7|58
1621301460000|2021-05-18 01:31:00|82468.4|82418.4|82461.7|82411.7|82468.4|82418.4|82461.7|82411.7|38
1621301470000|2021-05-18 01:31:10|82461.6|82411.6|82465.8|82415.8|82467.1|82417.1|82461.3|82411.3|60
1621301480000|2021-05-18 01:31:20|82465.5|82415.5|82466.5|82416.5|82466.6|82416.6|82463.1|82413.1|47
1621301490000|2021-05-18 01:31:30|82466.6|82416.6|82465.4|82415.4|82466.6|82416.6|82464|82414|46
1621301500000|2021-05-18 01:31:40|82465.3|82415.3|82464.1|82414.1|82465.3|82415.3|82461.7|82411.7|41
1621301510000|2021-05-18 01:31:50|82463.9|82413.9|82457.8|82407.8|82463.9|82413.9|82456.4|82406.4|55
1621301520000|2021-05-18 01:32:00|82457.3|82407.3|82453.9|82403.9|82458|82408|82452.9|82402.9|61
1621301530000|2021-05-18 01:32:10|82453.5|82403.5|82449.2|82399.2|82453.5|82403.5|82447.7|82397.7|47
1621301540000|2021-05-18 01:32:20|82449.3|82399.3|82452.6|82402.6|82453.2|82403.2|82446.9|82396.9|43
1621301550000|2021-05-18 01:32:30|82452.5|82402.5|82447.8|82397.8|82452.5|82402.5|82446.6|82396.6|50
1621301560000|2021-05-18 01:32:40|82447.3|82397.3|82447|82397|82451.7|82401.7|82446.8|82396.8|54
1621301570000|2021-05-18 01:32:50|82446.6|82396.6|82453.1|82403.1|82455.4|82405.4|82446.2|82396.2|32
1621301580000|2021-05-18 01:33:00|82451.9|82401.9|82453.3|82403.3|82454.3|82404.3|82449.2|82399.2|55
1621301590000|2021-05-18 01:33:10|82453.2|82403.2|82453.3|82403.3|82455.2|82405.2|82451.5|82401.5|60
1621301600000|2021-05-18 01:33:20|82454.9|82404.9|82453.2|82403.2|82455.1|82405.1|82452.1|82402.1|41
1621301610000|2021-05-18 01:33:30|82453.3|82403.3|82448.2|82398.2|82454.7|82404.7|82448.2|82398.2|38
1621301620000|2021-05-18 01:33:40|82448.7|82398.7|82448.5|82398.5|82449.2|82399.2|82446.6|82396.6|38
1621301630000|2021-05-18 01:33:50|82448.2|82398.2|82449.4|82399.4|82449.6|82399.6|82445.9|82395.9|48
1621301640000|2021-05-18 01:34:00|82449.2|82399.2|82447.5|82397.5|82449.2|82399.2|82446.2|82396.2|53
1621301650000|2021-05-18 01:34:10|82447.8|82397.8|82452|82402|82452.2|82402.2|82446.5|82396.5|50
1621301660000|2021-05-18 01:34:20|82451.7|82401.7|82447.8|82397.8|82452.1|82402.1|82447.5|82397.5|41
1621301670000|2021-05-18 01:34:30|82447.5|82397.5|82442.7|82392.7|82447.9|82397.9|82442.4|82392.4|64
1621301680000|2021-05-18 01:34:40|82443.2|82393.2|82445.2|82395.2|82446.7|82396.7|82440.7|82390.7|57
1621301690000|2021-05-18 01:34:50|82444.9|82394.9|82444.1|82394.1|82448.7|82398.7|82443.1|82393.1|65
1621301700000|2021-05-18 01:35:00|82445|82395|82446|82396|82448.2|82398.2|82442.2|82392.2|60
1621301710000|2021-05-18 01:35:10|82446.1|82396.1|82447.3|82397.3|82448.2|82398.2|82445.6|82395.6|57
1621301720000|2021-05-18 01:35:20|82447.5|82397.5|82450.6|82400.6|82451.7|82401.7|82446.9|82396.9|71
1621301730000|2021-05-18 01:35:30|82450.3|82400.3|82444.7|82394.7|82450.3|82400.3|82444.6|82394.6|58
1621301740000|2021-05-18 01:35:40|82444.6|82394.6|82446.5|82396.5|82448.5|82398.5|82443.4|82393.4|60
1621301750000|2021-05-18 01:35:50|82446.6|82396.6|82444.7|82394.7|82448.3|82398.3|82444.6|82394.6|55
1621301760000|2021-05-18 01:36:00|82444.6|82394.6|82445.6|82395.6|82445.9|82395.9|82443.5|82393.5|43
1621301770000|2021-05-18 01:36:10|82446.2|82396.2|82444.3|82394.3|82446.3|82396.3|82437.5|82387.5|55
1621301780000|2021-05-18 01:36:20|82444.2|82394.2|82443.3|82393.3|82444.7|82394.7|82441.8|82391.8|50
1621301790000|2021-05-18 01:36:30|82443.1|82393.1|82444.8|82394.8|82444.9|82394.9|82440.8|82390.8|37
1621301800000|2021-05-18 01:36:40|82444.9|82394.9|82445.7|82395.7|82446.1|82396.1|82444|82394|42
1621301810000|2021-05-18 01:36:50|82446|82396|82446.9|82396.9|82447.9|82397.9|82445.2|82395.2|32
1621301820000|2021-05-18 01:37:00|82447|82397|82450.2|82400.2|82450.8|82400.8|82447|82397|43
1621301830000|2021-05-18 01:37:10|82450.1|82400.1|82452.3|82402.3|82452.3|82402.3|82449.5|82399.5|46
1621301840000|2021-05-18 01:37:20|82452.1|82402.1|82459.1|82409.1|82459.4|82409.4|82451.3|82401.3|60
1621301850000|2021-05-18 01:37:30|82458.8|82408.8|82457.8|82407.8|82461.3|82411.3|82457.8|82407.8|48
1621301860000|2021-05-18 01:37:40|82458.1|82408.1|82459.8|82409.8|82461.5|82411.5|82458.1|82408.1|42
1621301870000|2021-05-18 01:37:50|82459.4|82409.4|82464|82414|82464.2|82414.2|82459.3|82409.3|34
1621301880000|2021-05-18 01:38:00|82464.2|82414.2|82467.7|82417.7|82467.9|82417.9|82464.2|82414.2|37
1621301890000|2021-05-18 01:38:10|82467.8|82417.8|82466.8|82416.8|82468.3|82418.3|82465.5|82415.5|58
1621301900000|2021-05-18 01:38:20|82466.1|82416.1|82468.9|82418.9|82469.1|82419.1|82466.1|82416.1|41
1621301910000|2021-05-18 01:38:30|82469.1|82419.1|82466.8|82416.8|82469.1|82419.1|82465.2|82415.2|57
1621301920000|2021-05-18 01:38:40|82466.5|82416.5|82466.5|82416.5|82472.5|82422.5|82465.3|82415.3|62
1621301930000|2021-05-18 01:38:50|82467.3|82417.3|82476.4|82426.4|82476.4|82426.4|82465.3|82415.3|78
1621301940000|2021-05-18 01:39:00|82475.9|82425.9|82476.7|82426.7|82477.8|82427.8|82471.8|82421.8|58
1621301950000|2021-05-18 01:39:10|82477.3|82427.3|82476.4|82426.4|82479.2|82429.2|82474.8|82424.8|53
1621301960000|2021-05-18 01:39:20|82477|82427|82481|82431|82482.3|82432.3|82472.3|82422.3|72
1621301970000|2021-05-18 01:39:30|82480.6|82430.6|82480|82430|82483.1|82433.1|82477.7|82427.7|64
1621301980000|2021-05-18 01:39:40|82480.1|82430.1|82471.5|82421.5|82480.1|82430.1|82471.5|82421.5|69
1621301990000|2021-05-18 01:39:50|82471.7|82421.7|82469.3|82419.3|82474.8|82424.8|82468.4|82418.4|68
1621302000000|2021-05-18 01:40:00|82469.5|82419.5|82467.7|82417.7|82471.9|82421.9|82465.3|82415.3|68
1621302010000|2021-05-18 01:40:10|82467.5|82417.5|82465|82415|82468.7|82418.7|82463.1|82413.1|62
1621302020000|2021-05-18 01:40:20|82464.7|82414.7|82461.4|82411.4|82465.5|82415.5|82458.3|82408.3|71
1621302030000|2021-05-18 01:40:30|82460.6|82410.6|82454|82404|82463|82413|82454|82404|57
1621302040000|2021-05-18 01:40:40|82454.1|82404.1|82461|82411|82461.8|82411.8|82454.1|82404.1|60
1621302050000|2021-05-18 01:40:50|82461.9|82411.9|82464|82414|82467.9|82417.9|82461.9|82411.9|50
1621302060000|2021-05-18 01:41:00|82464.7|82414.7|82454.7|82404.7|82464.7|82414.7|82454.7|82404.7|56
1621302070000|2021-05-18 01:41:10|82452.4|82402.4|82453.8|82403.8|82457.1|82407.1|82452.4|82402.4|56
1621302080000|2021-05-18 01:41:20|82453.9|82403.9|82453|82403|82456.4|82406.4|82452|82402|48
1621302090000|2021-05-18 01:41:30|82453.3|82403.3|82459.4|82409.4|82460.6|82410.6|82453.3|82403.3|45
1621302100000|2021-05-18 01:41:40|82459.6|82409.6|82466.7|82416.7|82466.7|82416.7|82459.1|82409.1|62
1621302110000|2021-05-18 01:41:50|82468.2|82418.2|82467.9|82417.9|82468.9|82418.9|82464.1|82414.1|70
1621302120000|2021-05-18 01:42:00|82468|82418|82462.5|82412.5|82469|82419|82462.5|82412.5|54
1621302130000|2021-05-18 01:42:10|82462.7|82412.7|82456.5|82406.5|82462.8|82412.8|82456.4|82406.4|43
1621302140000|2021-05-18 01:42:20|82455.7|82405.7|82455.8|82405.8|82457.5|82407.5|82453.1|82403.1|43
1621302150000|2021-05-18 01:42:30|82456.7|82406.7|82456.7|82406.7|82457.5|82407.5|82454.6|82404.6|47
1621302160000|2021-05-18 01:42:40|82456.5|82406.5|82456.1|82406.1|82460.1|82410.1|82454.6|82404.6|60
1621302170000|2021-05-18 01:42:50|82456.6|82406.6|82455.7|82405.7|82457.4|82407.4|82454.6|82404.6|62
1621302180000|2021-05-18 01:43:00|82455.3|82405.3|82454.2|82404.2|82455.5|82405.5|82453.1|82403.1|47
1621302190000|2021-05-18 01:43:10|82454.1|82404.1|82455.6|82405.6|82456.5|82406.5|82454.1|82404.1|54
1621302200000|2021-05-18 01:43:20|82455.9|82405.9|82456.5|82406.5|82459.2|82409.2|82454.9|82404.9|55
1621302210000|2021-05-18 01:43:30|82456.4|82406.4|82461.6|82411.6|82463.2|82413.2|82455.4|82405.4|43
1621302220000|2021-05-18 01:43:40|82462.2|82412.2|82460.3|82410.3|82464.8|82414.8|82458.5|82408.5|41
1621302230000|2021-05-18 01:43:50|82460.5|82410.5|82454.8|82404.8|82462.2|82412.2|82454.8|82404.8|58
1621302240000|2021-05-18 01:44:00|82455.1|82405.1|82455.9|82405.9|82458|82408|82454.6|82404.6|53
1621302250000|2021-05-18 01:44:10|82456.3|82406.3|82462.2|82412.2|82464|82414|82456|82406|36
1621302260000|2021-05-18 01:44:20|82463.4|82413.4|82458.7|82408.7|82463.7|82413.7|82455.9|82405.9|56
1621302270000|2021-05-18 01:44:30|82458.4|82408.4|82462.3|82412.3|82463.3|82413.3|82457.6|82407.6|37
1621302280000|2021-05-18 01:44:40|82462.7|82412.7|82460|82410|82462.7|82412.7|82457.4|82407.4|55
1621302290000|2021-05-18 01:44:50|82460.3|82410.3|82457.7|82407.7|82460.4|82410.4|82457.2|82407.2|61
1621302300000|2021-05-18 01:45:00|82457.9|82407.9|82452.3|82402.3|82458.1|82408.1|82452.1|82402.1|61
1621302310000|2021-05-18 01:45:10|82452.1|82402.1|82455.9|82405.9|82457.4|82407.4|82451.6|82401.6|62
1621302320000|2021-05-18 01:45:20|82456.7|82406.7|82454.2|82404.2|82458.6|82408.6|82453.8|82403.8|61
1621302330000|2021-05-18 01:45:30|82454.9|82404.9|82452.9|82402.9|82455.2|82405.2|82450.7|82400.7|38
1621302340000|2021-05-18 01:45:40|82452.6|82402.6|82452.3|82402.3|82453.4|82403.4|82450.4|82400.4|42
1621302350000|2021-05-18 01:45:50|82450.2|82400.2|82449.7|82399.7|82454|82404|82448.2|82398.2|58
1621302360000|2021-05-18 01:46:00|82449.5|82399.5|82445.3|82395.3|82449.9|82399.9|82445.3|82395.3|55
1621302370000|2021-05-18 01:46:10|82445.2|82395.2|82453.7|82403.7|82455.6|82405.6|82444.9|82394.9|43
1621302380000|2021-05-18 01:46:20|82455.7|82405.7|82460.1|82410.1|82461.3|82411.3|82451|82401|66
1621302390000|2021-05-18 01:46:30|82460.3|82410.3|82453.6|82403.6|82464.3|82414.3|82452.3|82402.3|58
1621302400000|2021-05-18 01:46:40|82453.5|82403.5|82454.7|82404.7|82455.5|82405.5|82452.8|82402.8|36
1621302410000|2021-05-18 01:46:50|82454.4|82404.4|82453.5|82403.5|82455.4|82405.4|82453.1|82403.1|41
1621302420000|2021-05-18 01:47:00|82453.7|82403.7|82460.4|82410.4|82461.5|82411.5|82452.9|82402.9|37
1621302430000|2021-05-18 01:47:10|82460.7|82410.7|82458.5|82408.5|82461.5|82411.5|82458.5|82408.5|40
1621302440000|2021-05-18 01:47:20|82459|82409|82462.2|82412.2|82464.2|82414.2|82458.1|82408.1|53
1621302450000|2021-05-18 01:47:30|82461.4|82411.4|82454.9|82404.9|82462.2|82412.2|82453.4|82403.4|57
1621302460000|2021-05-18 01:47:40|82454|82404|82455|82405|82458.6|82408.6|82451.5|82401.5|49
1621302470000|2021-05-18 01:47:50|82455.7|82405.7|82459.3|82409.3|82462.1|82412.1|82454.3|82404.3|59
1621302480000|2021-05-18 01:48:00|82457.6|82407.6|82451|82401|82459|82409|82450.4|82400.4|56
1621302490000|2021-05-18 01:48:10|82449.6|82399.6|82458.3|82408.3|82458.3|82408.3|82449.6|82399.6|63
1621302500000|2021-05-18 01:48:20|82457.7|82407.7|82455|82405|82457.7|82407.7|82453|82403|56
1621302510000|2021-05-18 01:48:30|82455.2|82405.2|82455.7|82405.7|82455.7|82405.7|82452.9|82402.9|44
1621302520000|2021-05-18 01:48:40|82455.9|82405.9|82461.2|82411.2|82462.1|82412.1|82452.3|82402.3|55
1621302530000|2021-05-18 01:48:50|82461.7|82411.7|82461.1|82411.1|82461.7|82411.7|82456|82406|58
1621302540000|2021-05-18 01:49:00|82460.7|82410.7|82457.4|82407.4|82464|82414|82457.4|82407.4|68
1621302550000|2021-05-18 01:49:10|82458|82408|82458.5|82408.5|82458.9|82408.9|82455.1|82405.1|38
1621302560000|2021-05-18 01:49:20|82458.3|82408.3|82453.6|82403.6|82461|82411|82453.2|82403.2|61
1621302570000|2021-05-18 01:49:30|82452.2|82402.2|82456.6|82406.6|82457.4|82407.4|82452.2|82402.2|65
1621302580000|2021-05-18 01:49:40|82457|82407|82459.7|82409.7|82462.5|82412.5|82457|82407|60
1621302590000|2021-05-18 01:49:50|82459.3|82409.3|82460.5|82410.5|82461.8|82411.8|82457.2|82407.2|63
1621302600000|2021-05-18 01:50:00|82462|82412|82457.9|82407.9|82462.2|82412.2|82457.9|82407.9|73
1621302610000|2021-05-18 01:50:10|82457.7|82407.7|82458.2|82408.2|82464.5|82414.5|82456.4|82406.4|64
1621302620000|2021-05-18 01:50:20|82458.3|82408.3|82454.9|82404.9|82459.2|82409.2|82453|82403|59
1621302630000|2021-05-18 01:50:30|82453.7|82403.7|82460.5|82410.5|82461.9|82411.9|82453.7|82403.7|71
1621302640000|2021-05-18 01:50:40|82458.8|82408.8|82461.1|82411.1|82462.7|82412.7|82457.9|82407.9|70
1621302650000|2021-05-18 01:50:50|82460.6|82410.6|82462.2|82412.2|82462.9|82412.9|82458.5|82408.5|67
1621302660000|2021-05-18 01:51:00|82459.7|82409.7|82458.3|82408.3|82461.7|82411.7|82455.2|82405.2|67
1621302670000|2021-05-18 01:51:10|82456.8|82406.8|82463.4|82413.4|82463.6|82413.6|82455.6|82405.6|74
1621302680000|2021-05-18 01:51:20|82465.7|82415.7|82461.4|82411.4|82468.3|82418.3|82457.8|82407.8|77
1621302690000|2021-05-18 01:51:30|82459.2|82409.2|82463.3|82413.3|82463.9|82413.9|82458.3|82408.3|75
1621302700000|2021-05-18 01:51:40|82461.5|82411.5|82462.8|82412.8|82468.6|82418.6|82461.4|82411.4|78
1621302710000|2021-05-18 01:51:50|82462.3|82412.3|82459.2|82409.2|82465.3|82415.3|82456.2|82406.2|74
1621302720000|2021-05-18 01:52:00|82456.8|82406.8|82451.8|82401.8|82458|82408|82451|82401|76
1621302730000|2021-05-18 01:52:10|82451.1|82401.1|82454.2|82404.2|82456.8|82406.8|82451|82401|77
1621302740000|2021-05-18 01:52:20|82454.7|82404.7|82456.6|82406.6|82458.2|82408.2|82449.8|82399.8|59
1621302750000|2021-05-18 01:52:30|82456.2|82406.2|82454.7|82404.7|82457.2|82407.2|82454|82404|55
1621302760000|2021-05-18 01:52:40|82454.9|82404.9|82463.5|82413.5|82463.6|82413.6|82454.2|82404.2|54
1621302770000|2021-05-18 01:52:50|82464.9|82414.9|82462.7|82412.7|82466.2|82416.2|82460.7|82410.7|60
1621302780000|2021-05-18 01:53:00|82462.4|82412.4|82460.1|82410.1|82463.5|82413.5|82459.3|82409.3|46
1621302790000|2021-05-18 01:53:10|82459.1|82409.1|82458.5|82408.5|82461.5|82411.5|82456.1|82406.1|64
1621302800000|2021-05-18 01:53:20|82457.7|82407.7|82459.1|82409.1|82462.8|82412.8|82457.2|82407.2|58
1621302810000|2021-05-18 01:53:30|82460|82410|82462.3|82412.3|82463.4|82413.4|82458.5|82408.5|62
1621302820000|2021-05-18 01:53:40|82462.2|82412.2|82464.2|82414.2|82464.6|82414.6|82459|82409|66
1621302830000|2021-05-18 01:53:50|82464.8|82414.8|82460.5|82410.5|82464.8|82414.8|82458.5|82408.5|77
1621302840000|2021-05-18 01:54:00|82460.7|82410.7|82464.9|82414.9|82468.1|82418.1|82459.1|82409.1|74
1621302850000|2021-05-18 01:54:10|82464.6|82414.6|82464|82414|82465.8|82415.8|82461.9|82411.9|69
1621302860000|2021-05-18 01:54:20|82464.8|82414.8|82463.3|82413.3|82466.1|82416.1|82462.2|82412.2|64
1621302870000|2021-05-18 01:54:30|82462.7|82412.7|82460.7|82410.7|82463.9|82413.9|82459.9|82409.9|48
1621302880000|2021-05-18 01:54:40|82460.8|82410.8|82465.6|82415.6|82467.2|82417.2|82459.5|82409.5|62
1621302890000|2021-05-18 01:54:50|82465.8|82415.8|82464.5|82414.5|82468.4|82418.4|82462.5|82412.5|70
1621302900000|2021-05-18 01:55:00|82463.9|82413.9|82466.9|82416.9|82467|82417|82462.4|82412.4|59
1621302910000|2021-05-18 01:55:10|82466.5|82416.5|82464.4|82414.4|82467.2|82417.2|82464.1|82414.1|37
1621302920000|2021-05-18 01:55:20|82464.1|82414.1|82458.9|82408.9|82465|82415|82458.9|82408.9|76
1621302930000|2021-05-18 01:55:30|82459.3|82409.3|82457.6|82407.6|82459.5|82409.5|82454.5|82404.5|64
1621302940000|2021-05-18 01:55:40|82457.8|82407.8|82454.9|82404.9|82459.9|82409.9|82453.7|82403.7|70
1621302950000|2021-05-18 01:55:50|82455.2|82405.2|82460.9|82410.9|82463.2|82413.2|82454.8|82404.8|65
1621302960000|2021-05-18 01:56:00|82461.3|82411.3|82462.5|82412.5|82465.5|82415.5|82460|82410|63
1621302970000|2021-05-18 01:56:10|82462.9|82412.9|82467.7|82417.7|82470.1|82420.1|82459.2|82409.2|77
1621302980000|2021-05-18 01:56:20|82468.9|82418.9|82471.8|82421.8|82471.8|82421.8|82466|82416|76
1621302990000|2021-05-18 01:56:30|82470.6|82420.6|82470.5|82420.5|82473.8|82423.8|82467.9|82417.9|77
1621303000000|2021-05-18 01:56:40|82469.2|82419.2|82468.7|82418.7|82470.9|82420.9|82466.7|82416.7|77
1621303010000|2021-05-18 01:56:50|82468.2|82418.2|82471.8|82421.8|82473.4|82423.4|82466.9|82416.9|76
1621303020000|2021-05-18 01:57:00|82472.4|82422.4|82465.6|82415.6|82472.8|82422.8|82465.6|82415.6|72
1621303030000|2021-05-18 01:57:10|82467.6|82417.6|82465.1|82415.1|82472.1|82422.1|82462.8|82412.8|77
1621303040000|2021-05-18 01:57:20|82465.8|82415.8|82467.7|82417.7|82469.8|82419.8|82462.3|82412.3|75
1621303050000|2021-05-18 01:57:30|82468.8|82418.8|82468.1|82418.1|82469.6|82419.6|82465.7|82415.7|74
1621303060000|2021-05-18 01:57:40|82468.3|82418.3|82474.4|82424.4|82474.4|82424.4|82464.6|82414.6|76
1621303070000|2021-05-18 01:57:50|82474.5|82424.5|82473|82423|82478.6|82428.6|82470.8|82420.8|75
1621303080000|2021-05-18 01:58:00|82472.2|82422.2|82469.7|82419.7|82478.7|82428.7|82467.4|82417.4|72
1621303090000|2021-05-18 01:58:10|82469.2|82419.2|82471.5|82421.5|82473.8|82423.8|82468|82418|48
1621303100000|2021-05-18 01:58:20|82472.6|82422.6|82470|82420|82473.2|82423.2|82469.6|82419.6|68
1621303110000|2021-05-18 01:58:30|82469.9|82419.9|82469|82419|82472.7|82422.7|82465.7|82415.7|77
1621303120000|2021-05-18 01:58:40|82468.6|82418.6|82465.5|82415.5|82469.7|82419.7|82464.2|82414.2|79
1621303130000|2021-05-18 01:58:50|82464.1|82414.1|82466.9|82416.9|82469.2|82419.2|82462.8|82412.8|73
1621303140000|2021-05-18 01:59:00|82466.8|82416.8|82466.1|82416.1|82468.3|82418.3|82464.1|82414.1|77
1621303150000|2021-05-18 01:59:10|82466.5|82416.5|82464.8|82414.8|82467.7|82417.7|82459.9|82409.9|69
1621303160000|2021-05-18 01:59:20|82464|82414|82461.5|82411.5|82468.7|82418.7|82460|82410|61
1621303170000|2021-05-18 01:59:30|82461.6|82411.6|82458.3|82408.3|82463.8|82413.8|82454.9|82404.9|66
1621303180000|2021-05-18 01:59:40|82459.2|82409.2|82459|82409|82462.1|82412.1|82457.5|82407.5|79
1621303190000|2021-05-18 01:59:50|82458.3|82408.3|82454.2|82404.2|82458.9|82408.9|82453.9|82403.9|57
1621303200000|2021-05-18 02:00:00|82454.8|82404.8|82452.4|82402.4|82455.8|82405.8|82451.2|82401.2|74
1621303210000|2021-05-18 02:00:10|82453.8|82403.8|82454.3|82404.3|82456.6|82406.6|82452.3|82402.3|68
1621303220000|2021-05-18 02:00:20|82454.9|82404.9|82441|82391|82456.3|82406.3|82441|82391|69
1621303230000|2021-05-18 02:00:30|82442.6|82392.6|82444.3|82394.3|82446.5|82396.5|82439.6|82389.6|62
1621303240000|2021-05-18 02:00:40|82444.2|82394.2|82444.1|82394.1|82444.7|82394.7|82439.2|82389.2|59
1621303250000|2021-05-18 02:00:50|82445.9|82395.9|82444.8|82394.8|82447.3|82397.3|82440.5|82390.5|69
1621303260000|2021-05-18 02:01:00|82444.5|82394.5|82457.8|82407.8|82458.4|82408.4|82441.6|82391.6|56
1621303270000|2021-05-18 02:01:10|82459.3|82409.3|82451|82401|82459.8|82409.8|82449.6|82399.6|77
1621303280000|2021-05-18 02:01:20|82450.2|82400.2|82450.4|82400.4|82450.9|82400.9|82447.8|82397.8|42
1621303290000|2021-05-18 02:01:30|82449.8|82399.8|82450.5|82400.5|82453.2|82403.2|82446.9|82396.9|62
1621303300000|2021-05-18 02:01:40|82450.1|82400.1|82453.3|82403.3|82453.8|82403.8|82447.2|82397.2|58
1621303310000|2021-05-18 02:01:50|82454.5|82404.5|82447.5|82397.5|82456.5|82406.5|82446|82396|51
1621303320000|2021-05-18 02:02:00|82447.2|82397.2|82447.9|82397.9|82451.9|82401.9|82445.2|82395.2|68
1621303330000|2021-05-18 02:02:10|82448.2|82398.2|82445.4|82395.4|82450.5|82400.5|82444.3|82394.3|35
1621303340000|2021-05-18 02:02:20|82445.3|82395.3|82443.4|82393.4|82445.4|82395.4|82442.5|82392.5|51
1621303350000|2021-05-18 02:02:30|82443.5|82393.5|82441.3|82391.3|82447.3|82397.3|82440.7|82390.7|70
1621303360000|2021-05-18 02:02:40|82440.8|82390.8|82436.6|82386.6|82442.7|82392.7|82434.9|82384.9|48
1621303370000|2021-05-18 02:02:50|82435.7|82385.7|82434.1|82384.1|82437.9|82387.9|82432.4|82382.4|57
1621303380000|2021-05-18 02:03:00|82433.7|82383.7|82435.4|82385.4|82439.3|82389.3|82433.5|82383.5|56
1621303390000|2021-05-18 02:03:10|82435.1|82385.1|82439.9|82389.9|82441.9|82391.9|82434.8|82384.8|48
1621303400000|2021-05-18 02:03:20|82442.2|82392.2|82438.8|82388.8|82442.2|82392.2|82436.5|82386.5|32
1621303410000|2021-05-18 02:03:30|82439|82389|82441.1|82391.1|82441.3|82391.3|82437.2|82387.2|27
1621303420000|2021-05-18 02:03:40|82440.5|82390.5|82442.7|82392.7|82446.4|82396.4|82439.9|82389.9|34
1621303430000|2021-05-18 02:03:50|82442.6|82392.6|82444.3|82394.3|82446.2|82396.2|82442.1|82392.1|30
1621303440000|2021-05-18 02:04:00|82445.3|82395.3|82441.5|82391.5|82446.4|82396.4|82439.9|82389.9|45
1621303450000|2021-05-18 02:04:10|82442.2|82392.2|82436.8|82386.8|82443.3|82393.3|82436.1|82386.1|32
1621303460000|2021-05-18 02:04:20|82437.6|82387.6|82434.5|82384.5|82437.7|82387.7|82434|82384|42
1621303470000|2021-05-18 02:04:30|82434.4|82384.4|82434.6|82384.6|82434.9|82384.9|82434.2|82384.2|25
1621303480000|2021-05-18 02:04:40|82436.7|82386.7|82436.5|82386.5|82436.7|82386.7|82434.1|82384.1|34
1621303490000|2021-05-18 02:04:50|82436.4|82386.4|82435.9|82385.9|82436.4|82386.4|82431.6|82381.6|28
1621303500000|2021-05-18 02:05:00|82433.6|82383.6|82421.4|82371.4|82436.3|82386.3|82421|82371|71
1621303510000|2021-05-18 02:05:10|82421.2|82371.2|82424.7|82374.7|82426.6|82376.6|82421.2|82371.2|55
1621303520000|2021-05-18 02:05:20|82425|82375|82425.7|82375.7|82425.8|82375.8|82422.8|82372.8|35
1621303530000|2021-05-18 02:05:30|82426.1|82376.1|82430.1|82380.1|82430.5|82380.5|82426.1|82376.1|38
1621303540000|2021-05-18 02:05:40|82429.5|82379.5|82431.5|82381.5|82434.3|82384.3|82428.3|82378.3|38
1621303550000|2021-05-18 02:05:50|82430.9|82380.9|82428.9|82378.9|82432|82382|82428.2|82378.2|39
1621303560000|2021-05-18 02:06:00|82428.7|82378.7|82430.9|82380.9|82436.8|82386.8|82428.6|82378.6|42
1621303570000|2021-05-18 02:06:10|82434.5|82384.5|82433.5|82383.5|82434.5|82384.5|82429.5|82379.5|37
1621303580000|2021-05-18 02:06:20|82432.2|82382.2|82430.9|82380.9|82432.8|82382.8|82430.5|82380.5|33
1621303590000|2021-05-18 02:06:30|82431.5|82381.5|82427.5|82377.5|82432.3|82382.3|82427.4|82377.4|32
1621303600000|2021-05-18 02:06:40|82427|82377|82430.6|82380.6|82431.6|82381.6|82427|82377|31
1621303610000|2021-05-18 02:06:50|82430.5|82380.5|82430.4|82380.4|82431.7|82381.7|82429.8|82379.8|20
1621303620000|2021-05-18 02:07:00|82430.5|82380.5|82428|82378|82434|82384|82428|82378|50
1621303630000|2021-05-18 02:07:10|82427.5|82377.5|82429.2|82379.2|82430.3|82380.3|82424.9|82374.9|39
1621303640000|2021-05-18 02:07:20|82429.5|82379.5|82431.4|82381.4|82431.6|82381.6|82428.4|82378.4|51
1621303650000|2021-05-18 02:07:30|82430.1|82380.1|82431.4|82381.4|82433.3|82383.3|82430|82380|37
1621303660000|2021-05-18 02:07:40|82432|82382|82438.8|82388.8|82440.8|82390.8|82432|82382|41
1621303670000|2021-05-18 02:07:50|82439.5|82389.5|82441.7|82391.7|82441.7|82391.7|82438.3|82388.3|31
1621303680000|2021-05-18 02:08:00|82440.8|82390.8|82434.1|82384.1|82440.8|82390.8|82431.4|82381.4|50
1621303690000|2021-05-18 02:08:10|82434|82384|82436.8|82386.8|82439.5|82389.5|82433.3|82383.3|44
1621303700000|2021-05-18 02:08:20|82437.4|82387.4|82437.8|82387.8|82441.6|82391.6|82436.3|82386.3|34
1621303710000|2021-05-18 02:08:30|82438.6|82388.6|82439.4|82389.4|82439.8|82389.8|82438|82388|20
1621303720000|2021-05-18 02:08:40|82439.8|82389.8|82439.3|82389.3|82439.8|82389.8|82437.6|82387.6|25
1621303730000|2021-05-18 02:08:50|82439.4|82389.4|82434.9|82384.9|82439.4|82389.4|82432.2|82382.2|36
1621303740000|2021-05-18 02:09:00|82435.8|82385.8|82433|82383|82438.4|82388.4|82430.4|82380.4|57
1621303750000|2021-05-18 02:09:10|82433.8|82383.8|82430.4|82380.4|82434.8|82384.8|82430.4|82380.4|26
1621303760000|2021-05-18 02:09:20|82430.5|82380.5|82432|82382|82432.8|82382.8|82430.5|82380.5|25
1621303770000|2021-05-18 02:09:30|82432.2|82382.2|82433.1|82383.1|82435.3|82385.3|82430.9|82380.9|23
1621303780000|2021-05-18 02:09:40|82432.2|82382.2|82432.2|82382.2|82435.9|82385.9|82430.1|82380.1|41
1621303790000|2021-05-18 02:09:50|82432.6|82382.6|82434.5|82384.5|82437.8|82387.8|82432.2|82382.2|31
1621303800000|2021-05-18 02:10:00|82435.8|82385.8|82431.2|82381.2|82436|82386|82429.7|82379.7|30
1621303810000|2021-05-18 02:10:10|82432.4|82382.4|82436.3|82386.3|82438|82388|82428.1|82378.1|48
1621303820000|2021-05-18 02:10:20|82435.1|82385.1|82436.9|82386.9|82439.1|82389.1|82435.1|82385.1|32
1621303830000|2021-05-18 02:10:30|82436.7|82386.7|82432.2|82382.2|82450.3|82400.3|82432.2|82382.2|42
1621303840000|2021-05-18 02:10:40|82433.2|82383.2|82435.9|82385.9|82438|82388|82432.8|82382.8|28
1621303850000|2021-05-18 02:10:50|82435.1|82385.1|82435|82385|82436.7|82386.7|82434.6|82384.6|15
1621303860000|2021-05-18 02:11:00|82435.3|82385.3|82436.1|82386.1|82438.3|82388.3|82434.6|82384.6|30
1621303870000|2021-05-18 02:11:10|82437.5|82387.5|82433.9|82383.9|82438.6|82388.6|82433.5|82383.5|29
1621303880000|2021-05-18 02:11:20|82433.4|82383.4|82432.6|82382.6|82438.2|82388.2|82432.3|82382.3|33
1621303890000|2021-05-18 02:11:30|82429.5|82379.5|82433.2|82383.2|82436.8|82386.8|82429.5|82379.5|26
1621303900000|2021-05-18 02:11:40|82436.3|82386.3|82436|82386|82440|82390|82435.1|82385.1|35
1621303910000|2021-05-18 02:11:50|82436.7|82386.7|82438.5|82388.5|82440.5|82390.5|82434.9|82384.9|32
1621303920000|2021-05-18 02:12:00|82441.6|82391.6|82453.2|82403.2|82453.2|82403.2|82441.6|82391.6|63
1621303930000|2021-05-18 02:12:10|82451.4|82401.4|82451|82401|82453.2|82403.2|82449.9|82399.9|42
1621303940000|2021-05-18 02:12:20|82450.9|82400.9|82449.7|82399.7|82451.4|82401.4|82449.7|82399.7|27
1621303950000|2021-05-18 02:12:30|82450.1|82400.1|82450.4|82400.4|82450.4|82400.4|82445.7|82395.7|23
1621303960000|2021-05-18 02:12:40|82449.8|82399.8|82451.7|82401.7|82453.4|82403.4|82446.5|82396.5|44
1621303970000|2021-05-18 02:12:50|82452.5|82402.5|82448.6|82398.6|82453.9|82403.9|82447.8|82397.8|45
1621303980000|2021-05-18 02:13:00|82448.8|82398.8|82444.4|82394.4|82451.2|82401.2|82444.4|82394.4|55
1621303990000|2021-05-18 02:13:10|82446.6|82396.6|82445.1|82395.1|82450|82400|82441.4|82391.4|62
1621304000000|2021-05-18 02:13:20|82444.5|82394.5|82443.6|82393.6|82444.9|82394.9|82443|82393|29
1621304010000|2021-05-18 02:13:30|82444.1|82394.1|82443.4|82393.4|82444.6|82394.6|82442.1|82392.1|27
1621304020000|2021-05-18 02:13:40|82443.5|82393.5|82443|82393|82444.1|82394.1|82441.7|82391.7|37
1621304030000|2021-05-18 02:13:50|82442.9|82392.9|82439.6|82389.6|82443.6|82393.6|82439.1|82389.1|29
1621304040000|2021-05-18 02:14:00|82440.2|82390.2|82443.7|82393.7|82446|82396|82438.6|82388.6|46
1621304050000|2021-05-18 02:14:10|82444.7|82394.7|82441.6|82391.6|82445.2|82395.2|82441.2|82391.2|20
1621304060000|2021-05-18 02:14:20|82442.8|82392.8|82441.3|82391.3|82442.9|82392.9|82437.5|82387.5|57
1621304070000|2021-05-18 02:14:30|82441.2|82391.2|82439.9|82389.9|82441.4|82391.4|82436.8|82386.8|43
1621304080000|2021-05-18 02:14:40|82439|82389|82437.6|82387.6|82440.1|82390.1|82435.7|82385.7|40
1621304090000|2021-05-18 02:14:50|82437.5|82387.5|82441.5|82391.5|82441.5|82391.5|82433.9|82383.9|40
1621304100000|2021-05-18 02:15:00|82441.1|82391.1|82439.6|82389.6|82442|82392|82439.2|82389.2|43
1621304110000|2021-05-18 02:15:10|82440.5|82390.5|82446|82396|82449.1|82399.1|82438.7|82388.7|66
1621304120000|2021-05-18 02:15:20|82443.3|82393.3|82449.4|82399.4|82450.3|82400.3|82442.9|82392.9|54
1621304130000|2021-05-18 02:15:30|82448.6|82398.6|82451.1|82401.1|82451.3|82401.3|82448|82398|55
1621304140000|2021-05-18 02:15:40|82449.7|82399.7|82448.3|82398.3|82450.1|82400.1|82446|82396|50
1621304150000|2021-05-18 02:15:50|82448.5|82398.5|82448.7|82398.7|82451.5|82401.5|82446.3|82396.3|56
1621304160000|2021-05-18 02:16:00|82450.7|82400.7|82450.2|82400.2|82455.2|82405.2|82449.2|82399.2|72
1621304170000|2021-05-18 02:16:10|82450.5|82400.5|82451.9|82401.9|82454.7|82404.7|82447.8|82397.8|70
1621304180000|2021-05-18 02:16:20|82451.7|82401.7|82446.3|82396.3|82454.7|82404.7|82443.5|82393.5|63
1621304190000|2021-05-18 02:16:30|82447.7|82397.7|82446.2|82396.2|82448.2|82398.2|82441.9|82391.9|65
1621304200000|2021-05-18 02:16:40|82447|82397|82441.8|82391.8|82448.7|82398.7|82441.8|82391.8|22
1621304210000|2021-05-18 02:16:50|82442.7|82392.7|82443.2|82393.2|82444|82394|82441.9|82391.9|31
1621304220000|2021-05-18 02:17:00|82440.8|82390.8|82447.9|82397.9|82452.8|82402.8|82440.3|82390.3|70
1621304230000|2021-05-18 02:17:10|82448.1|82398.1|82450.4|82400.4|82452.2|82402.2|82444.8|82394.8|39
1621304240000|2021-05-18 02:17:20|82450.9|82400.9|82454.7|82404.7|82456.7|82406.7|82448.9|82398.9|77
1621304250000|2021-05-18 02:17:30|82456|82406|82452.7|82402.7|82456|82406|82451.5|82401.5|62
1621304260000|2021-05-18 02:17:40|82452.8|82402.8|82450.6|82400.6|82454.7|82404.7|82450.5|82400.5|54
1621304270000|2021-05-18 02:17:50|82450.8|82400.8|82452.1|82402.1|82455|82405|82449.9|82399.9|64
1621304280000|2021-05-18 02:18:00|82453|82403|82452|82402|82455.4|82405.4|82450.2|82400.2|65
1621304290000|2021-05-18 02:18:10|82452.1|82402.1|82454|82404|82455.6|82405.6|82450.5|82400.5|25
1621304300000|2021-05-18 02:18:20|82455.1|82405.1|82453.6|82403.6|82455.5|82405.5|82453.3|82403.3|18
1621304310000|2021-05-18 02:18:30|82453.2|82403.2|82455|82405|82455|82405|82452.6|82402.6|25
1621304320000|2021-05-18 02:18:40|82454.9|82404.9|82455.8|82405.8|82455.9|82405.9|82451.4|82401.4|33
1621304330000|2021-05-18 02:18:50|82452.5|82402.5|82455.8|82405.8|82455.8|82405.8|82449.8|82399.8|25
1621304340000|2021-05-18 02:19:00|82456.1|82406.1|82455.2|82405.2|82458.9|82408.9|82450.8|82400.8|43
1621304350000|2021-05-18 02:19:10|82455.9|82405.9|82457.4|82407.4|82459.1|82409.1|82455.2|82405.2|50
1621304360000|2021-05-18 02:19:20|82458.1|82408.1|82459.1|82409.1|82459.7|82409.7|82458.1|82408.1|13
1621304370000|2021-05-18 02:19:30|82458.7|82408.7|82455.3|82405.3|82459.1|82409.1|82454.6|82404.6|27
1621304380000|2021-05-18 02:19:40|82456.6|82406.6|82458.8|82408.8|82461.3|82411.3|82453|82403|32
1621304390000|2021-05-18 02:19:50|82458.6|82408.6|82459.8|82409.8|82459.8|82409.8|82456.3|82406.3|20
1621304400000|2021-05-18 02:20:00|82459|82409|82456.2|82406.2|82459.4|82409.4|82453.6|82403.6|62
1621304410000|2021-05-18 02:20:10|82455.3|82405.3|82453.5|82403.5|82455.8|82405.8|82451.7|82401.7|38
1621304420000|2021-05-18 02:20:20|82453.8|82403.8|82457.1|82407.1|82458.6|82408.6|82452.4|82402.4|71
1621304430000|2021-05-18 02:20:30|82456.2|82406.2|82454.4|82404.4|82458.1|82408.1|82452.5|82402.5|41
1621304440000|2021-05-18 02:20:40|82454.7|82404.7|82452.9|82402.9|82455.8|82405.8|82452.1|82402.1|23
1621304450000|2021-05-18 02:20:50|82453.4|82403.4|82451.3|82401.3|82455.2|82405.2|82448.4|82398.4|43
1621304460000|2021-05-18 02:21:00|82450.4|82400.4|82450.9|82400.9|82451.1|82401.1|82449.5|82399.5|28
1621304470000|2021-05-18 02:21:10|82448.8|82398.8|82449.1|82399.1|82449.5|82399.5|82448.4|82398.4|28
1621304480000|2021-05-18 02:21:20|82449.7|82399.7|82450.4|82400.4|82451.4|82401.4|82448.5|82398.5|9
1621304490000|2021-05-18 02:21:30|82450.3|82400.3|82446.9|82396.9|82450.3|82400.3|82445.4|82395.4|24
1621304500000|2021-05-18 02:21:40|82448.2|82398.2|82446.2|82396.2|82448.9|82398.9|82443.7|82393.7|32
1621304510000|2021-05-18 02:21:50|82444|82394|82441.9|82391.9|82445.7|82395.7|82440.9|82390.9|42
1621304520000|2021-05-18 02:22:00|82442.1|82392.1|82442.3|82392.3|82443.7|82393.7|82440|82390|55
1621304530000|2021-05-18 02:22:10|82442.4|82392.4|82443.1|82393.1|82443.8|82393.8|82439|82389|58
1621304540000|2021-05-18 02:22:20|82443.6|82393.6|82449.9|82399.9|82452.7|82402.7|82443.6|82393.6|59
1621304550000|2021-05-18 02:22:30|82450.1|82400.1|82450.6|82400.6|82451.1|82401.1|82449.3|82399.3|25
1621304560000|2021-05-18 02:22:40|82449|82399|82450.5|82400.5|82450.6|82400.6|82446.7|82396.7|29
1621304570000|2021-05-18 02:22:50|82450.4|82400.4|82453.5|82403.5|82458|82408|82450.4|82400.4|60
1621304580000|2021-05-18 02:23:00|82454.1|82404.1|82455.4|82405.4|82456.8|82406.8|82450.8|82400.8|72
1621304590000|2021-05-18 02:23:10|82455.1|82405.1|82449.1|82399.1|82456.6|82406.6|82449|82399|42
1621304600000|2021-05-18 02:23:20|82450|82400|82452.7|82402.7|82452.7|82402.7|82449.7|82399.7|54
1621304610000|2021-05-18 02:23:30|82453.4|82403.4|82452|82402|82453.4|82403.4|82450.4|82400.4|36
1621304620000|2021-05-18 02:23:40|82451.4|82401.4|82459|82409|82459.8|82409.8|82451|82401|52
1621304630000|2021-05-18 02:23:50|82457.9|82407.9|82460.8|82410.8|82460.8|82410.8|82457.3|82407.3|68
1621304640000|2021-05-18 02:24:00|82461.4|82411.4|82463.1|82413.1|82463.3|82413.3|82457.7|82407.7|47
1621304650000|2021-05-18 02:24:10|82462.8|82412.8|82457.3|82407.3|82462.8|82412.8|82456.8|82406.8|51
1621304660000|2021-05-18 02:24:20|82458.6|82408.6|82459.2|82409.2|82460.9|82410.9|82456.5|82406.5|74
1621304670000|2021-05-18 02:24:30|82458.7|82408.7|82458.5|82408.5|82461.5|82411.5|82457.3|82407.3|67
1621304680000|2021-05-18 02:24:40|82458.2|82408.2|82459.8|82409.8|82462|82412|82456.9|82406.9|70
1621304690000|2021-05-18 02:24:50|82459.3|82409.3|82459.5|82409.5|82461|82411|82457.7|82407.7|71
1621304700000|2021-05-18 02:25:00|82459.3|82409.3|82455.1|82405.1|82471.7|82421.7|82455.1|82405.1|68
1621304710000|2021-05-18 02:25:10|82453|82403|82460.1|82410.1|82461.4|82411.4|82452.3|82402.3|56
1621304720000|2021-05-18 02:25:20|82458.4|82408.4|82455.8|82405.8|82460.2|82410.2|82451.2|82401.2|54
1621304730000|2021-05-18 02:25:30|82455.6|82405.6|82459.8|82409.8|82459.8|82409.8|82453.9|82403.9|47
1621304740000|2021-05-18 02:25:40|82460|82410|82457.6|82407.6|82460|82410|82454.3|82404.3|52
1621304750000|2021-05-18 02:25:50|82457|82407|82450.8|82400.8|82458|82408|82450.8|82400.8|50
1621304760000|2021-05-18 02:26:00|82452.9|82402.9|82453.8|82403.8|82458.4|82408.4|82448.9|82398.9|68
1621304770000|2021-05-18 02:26:10|82454.9|82404.9|82454.9|82404.9|82456.8|82406.8|82451.6|82401.6|74
1621304780000|2021-05-18 02:26:20|82455.5|82405.5|82461.2|82411.2|82461.9|82411.9|82455.4|82405.4|68
1621304790000|2021-05-18 02:26:30|82461.8|82411.8|82461.3|82411.3|82463.2|82413.2|82460.9|82410.9|37
1621304800000|2021-05-18 02:26:40|82461.7|82411.7|82459.7|82409.7|82462.7|82412.7|82458.5|82408.5|60
1621304810000|2021-05-18 02:26:50|82459.8|82409.8|82458.9|82408.9|82463.8|82413.8|82456.6|82406.6|76
1621304820000|2021-05-18 02:27:00|82459|82409|82456.6|82406.6|82463.5|82413.5|82456.6|82406.6|74
1621304830000|2021-05-18 02:27:10|82455.9|82405.9|82459.8|82409.8|82460.5|82410.5|82452.8|82402.8|73
1621304840000|2021-05-18 02:27:20|82459.1|82409.1|82459.3|82409.3|82464.5|82414.5|82458.3|82408.3|69
1621304850000|2021-05-18 02:27:30|82460.3|82410.3|82458.2|82408.2|82462.3|82412.3|82457.4|82407.4|58
1621304860000|2021-05-18 02:27:40|82458.7|82408.7|82458.7|82408.7|82459.7|82409.7|82455.9|82405.9|43
1621304870000|2021-05-18 02:27:50|82458.5|82408.5|82461.2|82411.2|82461.2|82411.2|82457|82407|55
1621304880000|2021-05-18 02:28:00|82461.4|82411.4|82458.6|82408.6|82461.4|82411.4|82457.7|82407.7|39
1621304890000|2021-05-18 02:28:10|82459|82409|82456.7|82406.7|82459.5|82409.5|82455.1|82405.1|45
1621304900000|2021-05-18 02:28:20|82454.9|82404.9|82454.2|82404.2|82456.8|82406.8|82454.2|82404.2|36
1621304910000|2021-05-18 02:28:30|82454.6|82404.6|82455.9|82405.9|82456.3|82406.3|82452.8|82402.8|48
1621304920000|2021-05-18 02:28:40|82456.7|82406.7|82456.9|82406.9|82457.7|82407.7|82455.8|82405.8|41
1621304930000|2021-05-18 02:28:50|82457|82407|82458.4|82408.4|82458.9|82408.9|82455.7|82405.7|36
1621304940000|2021-05-18 02:29:00|82459.1|82409.1|82457.1|82407.1|82459.4|82409.4|82455.3|82405.3|51
1621304950000|2021-05-18 02:29:10|82457.4|82407.4|82458.3|82408.3|82460|82410|82457.1|82407.1|67
1621304960000|2021-05-18 02:29:20|82458.6|82408.6|82461.1|82411.1|82461.3|82411.3|82456.6|82406.6|45
1621304970000|2021-05-18 02:29:30|82461.7|82411.7|82460.5|82410.5|82462.2|82412.2|82458.7|82408.7|33
1621304980000|2021-05-18 02:29:40|82460.2|82410.2|82458.9|82408.9|82461.1|82411.1|82455.7|82405.7|74
1621304990000|2021-05-18 02:29:50|82458.4|82408.4|82460.3|82410.3|82460.4|82410.4|82455|82405|54
1621305000000|2021-05-18 02:30:00|82460|82410|82459.9|82409.9|82461|82411|82455|82405|69
1621305010000|2021-05-18 02:30:10|82460.1|82410.1|82464.4|82414.4|82465.7|82415.7|82459.2|82409.2|60
1621305020000|2021-05-18 02:30:20|82463.9|82413.9|82464.6|82414.6|82465|82415|82460.4|82410.4|72
1621305030000|2021-05-18 02:30:30|82464.8|82414.8|82462.2|82412.2|82465.9|82415.9|82460.6|82410.6|70
1621305040000|2021-05-18 02:30:40|82463.9|82413.9|82463.5|82413.5|82466.3|82416.3|82460.9|82410.9|69
1621305050000|2021-05-18 02:30:50|82464.2|82414.2|82466|82416|82466.9|82416.9|82461.9|82411.9|50
1621305060000|2021-05-18 02:31:00|82466.2|82416.2|82470.1|82420.1|82472.1|82422.1|82466|82416|47
1621305070000|2021-05-18 02:31:10|82470.5|82420.5|82480.3|82430.3|82481.1|82431.1|82468.6|82418.6|45
1621305080000|2021-05-18 02:31:20|82480.8|82430.8|82474.7|82424.7|82481.5|82431.5|82471.7|82421.7|50
1621305090000|2021-05-18 02:31:30|82475.2|82425.2|82472|82422|82476.4|82426.4|82471.3|82421.3|30
1621305100000|2021-05-18 02:31:40|82472.5|82422.5|82475.9|82425.9|82475.9|82425.9|82471.3|82421.3|43
1621305110000|2021-05-18 02:31:50|82476.2|82426.2|82474.6|82424.6|82476.2|82426.2|82470.3|82420.3|42
1621305120000|2021-05-18 02:32:00|82474|82424|82472.6|82422.6|82477.4|82427.4|82469.4|82419.4|40
1621305130000|2021-05-18 02:32:10|82472|82422|82469|82419|82473.1|82423.1|82469|82419|18
1621305140000|2021-05-18 02:32:20|82469.3|82419.3|82467.4|82417.4|82472.1|82422.1|82464.6|82414.6|27
1621305150000|2021-05-18 02:32:30|82467.7|82417.7|82471.3|82421.3|82471.3|82421.3|82467.7|82417.7|18
1621305160000|2021-05-18 02:32:40|82469.9|82419.9|82469.9|82419.9|82472.4|82422.4|82468.8|82418.8|22
1621305170000|2021-05-18 02:32:50|82470|82420|82471.7|82421.7|82472.4|82422.4|82468.8|82418.8|25
1621305180000|2021-05-18 02:33:00|82472.3|82422.3|82471.6|82421.6|82473.4|82423.4|82470.7|82420.7|17
1621305190000|2021-05-18 02:33:10|82471.1|82421.1|82469.6|82419.6|82473.4|82423.4|82467.6|82417.6|34
1621305200000|2021-05-18 02:33:20|82467.4|82417.4|82468|82418|82469.4|82419.4|82466.4|82416.4|35
1621305210000|2021-05-18 02:33:30|82468.7|82418.7|82467.9|82417.9|82469.3|82419.3|82467.2|82417.2|24
1621305220000|2021-05-18 02:33:40|82467.7|82417.7|82469.9|82419.9|82470.8|82420.8|82467.3|82417.3|40
1621305230000|2021-05-18 02:33:50|82468.2|82418.2|82473.4|82423.4|82473.4|82423.4|82466.9|82416.9|24
1621305240000|2021-05-18 02:34:00|82473|82423|82476.3|82426.3|82476.3|82426.3|82470.9|82420.9|41
1621305250000|2021-05-18 02:34:10|82476.8|82426.8|82480.2|82430.2|82481.8|82431.8|82475.3|82425.3|36
1621305260000|2021-05-18 02:34:20|82480.3|82430.3|82483|82433|82483|82433|82478.6|82428.6|28
1621305270000|2021-05-18 02:34:30|82483.1|82433.1|82482|82432|82484.5|82434.5|82481.7|82431.7|26
1621305280000|2021-05-18 02:34:40|82481.8|82431.8|82482.5|82432.5|82482.7|82432.7|82479.3|82429.3|25
1621305290000|2021-05-18 02:34:50|82482.1|82432.1|82484.3|82434.3|82485.1|82435.1|82481.9|82431.9|25
1621305300000|2021-05-18 02:35:00|82484.8|82434.8|82481.9|82431.9|82485.9|82435.9|82481.9|82431.9|13
1621305310000|2021-05-18 02:35:10|82483.6|82433.6|82486.8|82436.8|82486.8|82436.8|82482.9|82432.9|16
1621305320000|2021-05-18 02:35:20|82486.3|82436.3|82484.1|82434.1|82487|82437|82481.6|82431.6|8
1621305330000|2021-05-18 02:35:30|82483.6|82433.6|82476.1|82426.1|82483.8|82433.8|82475.4|82425.4|23
1621305340000|2021-05-18 02:35:40|82477.4|82427.4|82475.2|82425.2|82478.2|82428.2|82473.4|82423.4|53
1621305350000|2021-05-18 02:35:50|82475.4|82425.4|82475.6|82425.6|82476.8|82426.8|82470.8|82420.8|42
1621305360000|2021-05-18 02:36:00|82477.6|82427.6|82476.5|82426.5|82479.5|82429.5|82474.4|82424.4|47
1621305370000|2021-05-18 02:36:10|82476.7|82426.7|82477.6|82427.6|82479.8|82429.8|82475.6|82425.6|76
1621305380000|2021-05-18 02:36:20|82479.4|82429.4|82477.7|82427.7|82480.4|82430.4|82474|82424|62
1621305390000|2021-05-18 02:36:30|82478.3|82428.3|82478.2|82428.2|82479.9|82429.9|82476.9|82426.9|36
1621305400000|2021-05-18 02:36:40|82479|82429|82476|82426|82479|82429|82475.7|82425.7|34
1621305410000|2021-05-18 02:36:50|82476.7|82426.7|82473.6|82423.6|82479.2|82429.2|82473.5|82423.5|32
1621305420000|2021-05-18 02:37:00|82472.5|82422.5|82475|82425|82475.3|82425.3|82470.6|82420.6|76
1621305430000|2021-05-18 02:37:10|82474.8|82424.8|82474.8|82424.8|82475.5|82425.5|82471.4|82421.4|74
1621305440000|2021-05-18 02:37:20|82475.6|82425.6|82476.8|82426.8|82477.6|82427.6|82473.1|82423.1|70
1621305450000|2021-05-18 02:37:30|82473.7|82423.7|82474|82424|82475.8|82425.8|82470.3|82420.3|75
1621305460000|2021-05-18 02:37:40|82473.1|82423.1|82474.4|82424.4|82478|82428|82472.2|82422.2|76
1621305470000|2021-05-18 02:37:50|82473.6|82423.6|82474.4|82424.4|82477.8|82427.8|82472.5|82422.5|58
1621305480000|2021-05-18 02:38:00|82474.3|82424.3|82468|82418|82474.8|82424.8|82466.2|82416.2|55
1621305490000|2021-05-18 02:38:10|82467.5|82417.5|82462.1|82412.1|82473.7|82423.7|82459.9|82409.9|53
1621305500000|2021-05-18 02:38:20|82461.3|82411.3|82472.9|82422.9|82475.5|82425.5|82458.5|82408.5|64
1621305510000|2021-05-18 02:38:30|82473.3|82423.3|82471.1|82421.1|82476.6|82426.6|82470.4|82420.4|64
1621305520000|2021-05-18 02:38:40|82471.7|82421.7|82470.3|82420.3|82473.9|82423.9|82470.3|82420.3|66
1621305530000|2021-05-18 02:38:50|82470.4|82420.4|82470.5|82420.5|82472.9|82422.9|82467.9|82417.9|69
1621305540000|2021-05-18 02:39:00|82470.4|82420.4|82475.7|82425.7|82477|82427|82469.6|82419.6|76
1621305550000|2021-05-18 02:39:10|82475.4|82425.4|82477.3|82427.3|82479.2|82429.2|82472.9|82422.9|68
1621305560000|2021-05-18 02:39:20|82477.7|82427.7|82479.7|82429.7|82480.7|82430.7|82473.9|82423.9|76
1621305570000|2021-05-18 02:39:30|82480.6|82430.6|82477.6|82427.6|82484.1|82434.1|82476.7|82426.7|52
1621305580000|2021-05-18 02:39:40|82477.9|82427.9|82476.8|82426.8|82479.7|82429.7|82474.6|82424.6|73
1621305590000|2021-05-18 02:39:50|82474.6|82424.6|82478.4|82428.4|82481.4|82431.4|82474.6|82424.6|78
1621305600000|2021-05-18 02:40:00|82478.1|82428.1|82475.8|82425.8|82479.7|82429.7|82473.9|82423.9|78
1621305610000|2021-05-18 02:40:10|82477.4|82427.4|82478.5|82428.5|82480.2|82430.2|82474.9|82424.9|77
1621305620000|2021-05-18 02:40:20|82478.2|82428.2|82476.7|82426.7|82479.5|82429.5|82474.7|82424.7|72
1621305630000|2021-05-18 02:40:30|82476.9|82426.9|82481.7|82431.7|82482|82432|82475.7|82425.7|54
1621305640000|2021-05-18 02:40:40|82481.6|82431.6|82480.3|82430.3|82481.9|82431.9|82477.5|82427.5|74
1621305650000|2021-05-18 02:40:50|82477.9|82427.9|82479.1|82429.1|82479.8|82429.8|82474.9|82424.9|42
1621305660000|2021-05-18 02:41:00|82477|82427|82479.5|82429.5|82479.8|82429.8|82477|82427|34
1621305670000|2021-05-18 02:41:10|82479.3|82429.3|82474.9|82424.9|82479.7|82429.7|82474.2|82424.2|47
1621305680000|2021-05-18 02:41:20|82475.1|82425.1|82473|82423|82476.9|82426.9|82472.4|82422.4|35
1621305690000|2021-05-18 02:41:30|82472.2|82422.2|82474.8|82424.8|82475.8|82425.8|82471.1|82421.1|65
1621305700000|2021-05-18 02:41:40|82474.9|82424.9|82476.4|82426.4|82477.6|82427.6|82473.6|82423.6|53
1621305710000|2021-05-18 02:41:50|82476.8|82426.8|82475.9|82425.9|82477|82427|82475.1|82425.1|25
1621305720000|2021-05-18 02:42:00|82475.5|82425.5|82475|82425|82476.8|82426.8|82473.9|82423.9|21
1621305730000|2021-05-18 02:42:10|82475.8|82425.8|82476.3|82426.3|82477.1|82427.1|82473.6|82423.6|60
1621305740000|2021-05-18 02:42:20|82475.8|82425.8|82479.4|82429.4|82480.1|82430.1|82475|82425|50
1621305750000|2021-05-18 02:42:30|82479.5|82429.5|82477.9|82427.9|82480.3|82430.3|82477.4|82427.4|25
1621305760000|2021-05-18 02:42:40|82478.4|82428.4|82477.4|82427.4|82478.9|82428.9|82476.9|82426.9|21
1621305770000|2021-05-18 02:42:50|82477.1|82427.1|82479.1|82429.1|82479.5|82429.5|82476.4|82426.4|38
1621305780000|2021-05-18 02:43:00|82478.7|82428.7|82476.9|82426.9|82479|82429|82475.1|82425.1|23
1621305790000|2021-05-18 02:43:10|82476.5|82426.5|82471.4|82421.4|82476.5|82426.5|82467.8|82417.8|60
1621305800000|2021-05-18 02:43:20|82471.3|82421.3|82470.6|82420.6|82472.3|82422.3|82469.9|82419.9|37
1621305810000|2021-05-18 02:43:30|82470.2|82420.2|82473.2|82423.2|82473.2|82423.2|82470.2|82420.2|22
1621305820000|2021-05-18 02:43:40|82472.4|82422.4|82468.9|82418.9|82473|82423|82468|82418|33
1621305830000|2021-05-18 02:43:50|82468.8|82418.8|82469.3|82419.3|82470.2|82420.2|82466|82416|46
1621305840000|2021-05-18 02:44:00|82469.7|82419.7|82475.7|82425.7|82477.5|82427.5|82467.5|82417.5|68
1621305850000|2021-05-18 02:44:10|82474.9|82424.9|82477.2|82427.2|82478.6|82428.6|82474.4|82424.4|49
1621305860000|2021-05-18 02:44:20|82477.4|82427.4|82476.3|82426.3|82478.6|82428.6|82473.7|82423.7|68
1621305870000|2021-05-18 02:44:30|82476.9|82426.9|82478.4|82428.4|82478.4|82428.4|82474.6|82424.6|77
1621305880000|2021-05-18 02:44:40|82479|82429|82473.7|82423.7|82479|82429|82471.6|82421.6|45
1621305890000|2021-05-18 02:44:50|82472.7|82422.7|82469.7|82419.7|82475|82425|82467.7|82417.7|39
1621305900000|2021-05-18 02:45:00|82470.3|82420.3|82476.7|82426.7|82479|82429|82468.2|82418.2|67
1621305910000|2021-05-18 02:45:10|82476.8|82426.8|82479.7|82429.7|82480|82430|82475.1|82425.1|49
1621305920000|2021-05-18 02:45:20|82478.7|82428.7|82475.1|82425.1|82478.7|82428.7|82472.9|82422.9|62
1621305930000|2021-05-18 02:45:30|82476.1|82426.1|82472.2|82422.2|82476.1|82426.1|82471|82421|57
1621305940000|2021-05-18 02:45:40|82472.3|82422.3|82474.7|82424.7|82476.8|82426.8|82469.6|82419.6|56
1621305950000|2021-05-18 02:45:50|82475.7|82425.7|82475.2|82425.2|82477.2|82427.2|82474.7|82424.7|68
1621305960000|2021-05-18 02:46:00|82475.4|82425.4|82474|82424|82475.8|82425.8|82471.9|82421.9|56
1621305970000|2021-05-18 02:46:10|82473.1|82423.1|82477.5|82427.5|82479.9|82429.9|82473.1|82423.1|53
1621305980000|2021-05-18 02:46:20|82477.8|82427.8|82476.3|82426.3|82480.6|82430.6|82475.7|82425.7|61
1621305990000|2021-05-18 02:46:30|82474.8|82424.8|82477.7|82427.7|82478.5|82428.5|82473.9|82423.9|53
1621306000000|2021-05-18 02:46:40|82478.4|82428.4|82478.5|82428.5|82479.9|82429.9|82475.6|82425.6|49
1621306010000|2021-05-18 02:46:50|82478.4|82428.4|82478.7|82428.7|82479.8|82429.8|82478.4|82428.4|25
1621306020000|2021-05-18 02:47:00|82478.6|82428.6|82472.9|82422.9|82478.8|82428.8|82472.1|82422.1|60
1621306030000|2021-05-18 02:47:10|82474.1|82424.1|82471.2|82421.2|82477.9|82427.9|82469.2|82419.2|63
1621306040000|2021-05-18 02:47:20|82471.1|82421.1|82473.6|82423.6|82474.4|82424.4|82468.3|82418.3|51
1621306050000|2021-05-18 02:47:30|82473.5|82423.5|82473.1|82423.1|82475.7|82425.7|82465.5|82415.5|80
1621306060000|2021-05-18 02:47:40|82472.3|82422.3|82475.2|82425.2|82475.7|82425.7|82469.6|82419.6|70
1621306070000|2021-05-18 02:47:50|82474.8|82424.8|82468.1|82418.1|82474.8|82424.8|82466.8|82416.8|60
1621306080000|2021-05-18 02:48:00|82470.8|82420.8|82470.5|82420.5|82473.3|82423.3|82466.7|82416.7|80
1621306090000|2021-05-18 02:48:10|82471.4|82421.4|82471.4|82421.4|82473.5|82423.5|82468|82418|75
1621306100000|2021-05-18 02:48:20|82470.3|82420.3|82469.3|82419.3|82472.8|82422.8|82464.3|82414.3|67
1621306110000|2021-05-18 02:48:30|82469.9|82419.9|82468.6|82418.6|82472.1|82422.1|82467.7|82417.7|72
1621306120000|2021-05-18 02:48:40|82468.5|82418.5|82465.7|82415.7|82470|82420|82465|82415|35
1621306130000|2021-05-18 02:48:50|82467.9|82417.9|82470.1|82420.1|82472.4|82422.4|82465.8|82415.8|51
1621306140000|2021-05-18 02:49:00|82469.6|82419.6|82471|82421|82475.2|82425.2|82468.5|82418.5|70
1621306150000|2021-05-18 02:49:10|82470.1|82420.1|82472.3|82422.3|82473.5|82423.5|82468.4|82418.4|70
1621306160000|2021-05-18 02:49:20|82471.1|82421.1|82470.9|82420.9|82474.9|82424.9|82467.6|82417.6|72
1621306170000|2021-05-18 02:49:30|82472|82422|82464.8|82414.8|82473|82423|82463.1|82413.1|54
1621306180000|2021-05-18 02:49:40|82465.2|82415.2|82466.3|82416.3|82467.3|82417.3|82463.9|82413.9|36
1621306190000|2021-05-18 02:49:50|82468.5|82418.5|82465.6|82415.6|82468.5|82418.5|82465.6|82415.6|11
1621306200000|2021-05-18 02:50:00|82465.3|82415.3|82466.9|82416.9|82469.9|82419.9|82465.3|82415.3|41
1621306210000|2021-05-18 02:50:10|82466.6|82416.6|82465.3|82415.3|82467.2|82417.2|82464.9|82414.9|20
1621306220000|2021-05-18 02:50:20|82465.2|82415.2|82465.4|82415.4|82468.2|82418.2|82465.1|82415.1|22
1621306230000|2021-05-18 02:50:30|82465.6|82415.6|82468.3|82418.3|82470|82420|82465.6|82415.6|26
1621306240000|2021-05-18 02:50:40|82468.6|82418.6|82463.8|82413.8|82470.1|82420.1|82463.8|82413.8|38
1621306250000|2021-05-18 02:50:50|82465|82415|82465.2|82415.2|82466.3|82416.3|82462.5|82412.5|37
1621306260000|2021-05-18 02:51:00|82465.4|82415.4|82461.7|82411.7|82467.3|82417.3|82461.3|82411.3|43
1621306270000|2021-05-18 02:51:10|82461.8|82411.8|82459.9|82409.9|82461.8|82411.8|82459.7|82409.7|27
1621306280000|2021-05-18 02:51:20|82460.3|82410.3|82460.3|82410.3|82462|82412|82457.3|82407.3|24
1621306290000|2021-05-18 02:51:30|82460.9|82410.9|82462.9|82412.9|82462.9|82412.9|82460.4|82410.4|21
1621306300000|2021-05-18 02:51:40|82462.8|82412.8|82472.4|82422.4|82472.6|82422.6|82462.7|82412.7|43
1621306310000|2021-05-18 02:51:50|82471.8|82421.8|82473.9|82423.9|82473.9|82423.9|82468.9|82418.9|30
1621306320000|2021-05-18 02:52:00|82473.6|82423.6|82463.2|82413.2|82473.6|82423.6|82463.2|82413.2|49
1621306330000|2021-05-18 02:52:10|82463.3|82413.3|82460.8|82410.8|82465.7|82415.7|82460.6|82410.6|27
1621306340000|2021-05-18 02:52:20|82461.2|82411.2|82464.3|82414.3|82464.3|82414.3|82460.3|82410.3|6
1621306350000|2021-05-18 02:52:30|82463.9|82413.9|82461.9|82411.9|82464.9|82414.9|82461.2|82411.2|20
1621306360000|2021-05-18 02:52:40|82462.4|82412.4|82464.8|82414.8|82468|82418|82462.2|82412.2|29
1621306370000|2021-05-18 02:52:50|82464.7|82414.7|82465.4|82415.4|82465.9|82415.9|82463.3|82413.3|23
1621306380000|2021-05-18 02:53:00|82464.9|82414.9|82467.3|82417.3|82468|82418|82464.5|82414.5|21
1621306390000|2021-05-18 02:53:10|82467.2|82417.2|82465.2|82415.2|82467.2|82417.2|82463.2|82413.2|20
1621306400000|2021-05-18 02:53:20|82464.4|82414.4|82463.6|82413.6|82465|82415|82463.2|82413.2|18
1621306410000|2021-05-18 02:53:30|82464|82414|82466.6|82416.6|82466.6|82416.6|82463|82413|19
1621306420000|2021-05-18 02:53:40|82466.8|82416.8|82464.1|82414.1|82466.8|82416.8|82463.1|82413.1|23
1621306430000|2021-05-18 02:53:50|82464.6|82414.6|82465.9|82415.9|82467.7|82417.7|82463.8|82413.8|21
1621306440000|2021-05-18 02:54:00|82464.8|82414.8|82466.3|82416.3|82468.2|82418.2|82463.9|82413.9|23
1621306450000|2021-05-18 02:54:10|82466.4|82416.4|82466.6|82416.6|82471.7|82421.7|82465.3|82415.3|20
1621306460000|2021-05-18 02:54:20|82466.7|82416.7|82466.3|82416.3|82467.2|82417.2|82464.1|82414.1|26
1621306470000|2021-05-18 02:54:30|82465.9|82415.9|82466.6|82416.6|82466.6|82416.6|82465.2|82415.2|20
1621306480000|2021-05-18 02:54:40|82465.4|82415.4|82464.1|82414.1|82466|82416|82463.9|82413.9|16
1621306490000|2021-05-18 02:54:50|82467.8|82417.8|82464|82414|82467.8|82417.8|82463.8|82413.8|20
1621306500000|2021-05-18 02:55:00|82464.3|82414.3|82464.8|82414.8|82467.1|82417.1|82463.9|82413.9|20
1621306510000|2021-05-18 02:55:10|82465.4|82415.4|82465.7|82415.7|82466.1|82416.1|82463.8|82413.8|22
1621306520000|2021-05-18 02:55:20|82465.3|82415.3|82461.8|82411.8|82465.7|82415.7|82461.8|82411.8|19
1621306530000|2021-05-18 02:55:30|82460.7|82410.7|82461.6|82411.6|82463.8|82413.8|82459.6|82409.6|25
1621306540000|2021-05-18 02:55:40|82460.9|82410.9|82461.3|82411.3|82462.5|82412.5|82460.9|82410.9|16
1621306550000|2021-05-18 02:55:50|82460.8|82410.8|82463.7|82413.7|82464|82414|82460.8|82410.8|16
1621306560000|2021-05-18 02:56:00|82463.4|82413.4|82465.7|82415.7|82467.7|82417.7|82462.6|82412.6|27
1621306570000|2021-05-18 02:56:10|82465.5|82415.5|82468.4|82418.4|82468.4|82418.4|82463.4|82413.4|32
1621306580000|2021-05-18 02:56:20|82468.6|82418.6|82467.6|82417.6|82471.6|82421.6|82465.3|82415.3|39
1621306590000|2021-05-18 02:56:30|82467.9|82417.9|82465.3|82415.3|82468.6|82418.6|82465.3|82415.3|23
1621306600000|2021-05-18 02:56:40|82466.6|82416.6|82461.1|82411.1|82466.6|82416.6|82459.9|82409.9|35
1621306610000|2021-05-18 02:56:50|82464.4|82414.4|82462.3|82412.3|82464.4|82414.4|82460.2|82410.2|28
1621306620000|2021-05-18 02:57:00|82462.4|82412.4|82440.1|82415.1|82462.4|82416.4|82439.9|82402.6|38
1621306630000|2021-05-18 02:57:10|82439.9|82414.9|82463.4|82413.4|82464.1|82415|82439.9|82402.6|24
1621306640000|2021-05-18 02:57:20|82463.2|82413.2|82466.1|82416.1|82467.1|82417.1|82463.2|82413.2|30
1621306650000|2021-05-18 02:57:30|82466.7|82416.7|82464.4|82414.4|82468.7|82418.7|82463.8|82413.8|27
1621306660000|2021-05-18 02:57:40|82465.5|82415.5|82466.1|82416.1|82467.5|82417.5|82463.3|82413.3|27
1621306670000|2021-05-18 02:57:50|82465.6|82415.6|82466.1|82416.1|82468.9|82418.9|82464.7|82414.7|38
1621306680000|2021-05-18 02:58:00|82466.8|82416.8|82466|82416|82466.8|82416.8|82462.6|82412.6|19
1621306690000|2021-05-18 02:58:10|82466.6|82416.6|82468.1|82418.1|82468.6|82418.6|82465.4|82415.4|19
1621306700000|2021-05-18 02:58:20|82469.1|82419.1|82468.6|82418.6|82469.6|82419.6|82466.9|82416.9|18
1621306710000|2021-05-18 02:58:30|82469.6|82419.6|82468.3|82418.3|82469.8|82419.8|82467.7|82417.7|12
1621306720000|2021-05-18 02:58:40|82468.1|82418.1|82470.3|82420.3|82470.5|82420.5|82467.3|82417.3|24
1621306730000|2021-05-18 02:58:50|82471.2|82421.2|82469.7|82419.7|82471.9|82421.9|82468|82418|18
1621306740000|2021-05-18 02:59:00|82469.9|82419.9|82471|82421|82471.5|82421.5|82468.7|82418.7|25
1621306750000|2021-05-18 02:59:10|82471.1|82421.1|82472.9|82422.9|82472.9|82422.9|82470.4|82420.4|12
1621306760000|2021-05-18 02:59:20|82473|82423|82468.8|82418.8|82473|82423|82468.8|82418.8|17
1621306770000|2021-05-18 02:59:30|82469.1|82419.1|82469.3|82419.3|82469.3|82419.3|82467.7|82417.7|12
1621306780000|2021-05-18 02:59:40|82469.2|82419.2|82469.4|82419.4|82470.3|82420.3|82467.7|82417.7|12
1621306790000|2021-05-18 02:59:50|82468.6|82418.6|82467.2|82417.2|82469.4|82419.4|82467|82417|27
1621306800000|2021-05-18 03:00:00|82467.3|82417.3|82467.8|82417.8|82468.6|82418.6|82467.3|82417.3|24
1621306810000|2021-05-18 03:00:10|82468.1|82418.1|82467.9|82417.9|82468.5|82418.5|82467|82417|20
1621306820000|2021-05-18 03:00:20|82467.6|82417.6|82467.5|82417.5|82468.4|82418.4|82466.1|82416.1|18
1621306830000|2021-05-18 03:00:30|82468|82418|82468.6|82418.6|82468.8|82418.8|82467.2|82417.2|16
1621306840000|2021-05-18 03:00:40|82469.6|82419.6|82467.8|82417.8|82469.6|82419.6|82465.8|82415.8|28
1621306850000|2021-05-18 03:00:50|82467.1|82417.1|82467.1|82417.1|82467.8|82417.8|82466.4|82416.4|31
1621306860000|2021-05-18 03:01:00|82468.1|82418.1|82469.9|82419.9|82470.6|82420.6|82468.1|82418.1|25
1621306870000|2021-05-18 03:01:10|82470.1|82420.1|82470.1|82420.1|82471.2|82421.2|82469.4|82419.4|16
1621306880000|2021-05-18 03:01:20|82470.9|82420.9|82468.5|82418.5|82470.9|82420.9|82466.7|82416.7|21
1621306890000|2021-05-18 03:01:30|82466.6|82416.6|82466|82416|82468.6|82418.6|82465.6|82415.6|17
1621306900000|2021-05-18 03:01:40|82466.6|82416.6|82468|82418|82468.6|82418.6|82466.3|82416.3|25
1621306910000|2021-05-18 03:01:50|82467.9|82417.9|82466.1|82416.1|82468.3|82418.3|82466.1|82416.1|17
1621306920000|2021-05-18 03:02:00|82466.2|82416.2|82467.4|82417.4|82467.6|82417.6|82466.2|82416.2|11
1621306930000|2021-05-18 03:02:10|82467.6|82417.6|82465.5|82415.5|82468.4|82418.4|82464.2|82414.2|19
1621306940000|2021-05-18 03:02:20|82465.8|82415.8|82465.9|82415.9|82467.3|82417.3|82465.1|82415.1|14
1621306950000|2021-05-18 03:02:30|82465.8|82415.8|82467.9|82417.9|82467.9|82417.9|82464.3|82414.3|20
1621306960000|2021-05-18 03:02:40|82468.2|82418.2|82466.2|82416.2|82468.2|82418.2|82465.9|82415.9|11
1621306970000|2021-05-18 03:02:50|82466|82416|82467.9|82417.9|82467.9|82417.9|82466|82416|9
1621306980000|2021-05-18 03:03:00|82467.5|82417.5|82471.5|82421.5|82472.2|82422.2|82467.5|82417.5|17
1621306990000|2021-05-18 03:03:10|82469.7|82419.7|82469.3|82419.3|82470.8|82420.8|82468.5|82418.5|16
1621307000000|2021-05-18 03:03:20|82468.7|82418.7|82469.3|82419.3|82470.4|82420.4|82468.4|82418.4|12
1621307010000|2021-05-18 03:03:30|82469|82419|82468.6|82418.6|82470.5|82420.5|82468.6|82418.6|10
1621307020000|2021-05-18 03:03:40|82469.5|82419.5|82469.1|82419.1|82470.5|82420.5|82468.8|82418.8|11
1621307030000|2021-05-18 03:03:50|82469.5|82419.5|82468.7|82418.7|82470.1|82420.1|82468.2|82418.2|10
1621307040000|2021-05-18 03:04:00|82469|82419|82469.5|82419.5|82470.4|82420.4|82464.3|82414.3|26
1621307050000|2021-05-18 03:04:10|82470.3|82420.3|82469.1|82419.1|82470.6|82420.6|82467.9|82417.9|16
1621307060000|2021-05-18 03:04:20|82469.5|82419.5|82469.2|82419.2|82470.3|82420.3|82468.1|82418.1|13
1621307070000|2021-05-18 03:04:30|82468.5|82418.5|82471.8|82421.8|82471.8|82421.8|82468.5|82418.5|7
1621307080000|2021-05-18 03:04:40|82471.3|82421.3|82470.8|82420.8|82471.3|82421.3|82469.8|82419.8|11
1621307090000|2021-05-18 03:04:50|82470.1|82420.1|82470.2|82420.2|82471.1|82421.1|82470.1|82420.1|4
1621307100000|2021-05-18 03:05:00|82470.1|82420.1|82469.4|82419.4|82472.6|82422.6|82468.7|82418.7|9
1621307110000|2021-05-18 03:05:10|82469.6|82419.6|82469.2|82419.2|82470.2|82420.2|82468.1|82418.1|10
1621307120000|2021-05-18 03:05:20|82469.7|82419.7|82469.4|82419.4|82471.5|82421.5|82468.6|82418.6|22
1621307130000|2021-05-18 03:05:30|82469.2|82419.2|82469.7|82419.7|82469.9|82419.9|82469.2|82419.2|6
1621307140000|2021-05-18 03:05:40|82469.6|82419.6|82463.6|82413.6|82469.9|82419.9|82463.6|82413.6|19
1621307150000|2021-05-18 03:05:50|82463.8|82413.8|82465.4|82415.4|82466.8|82416.8|82463.6|82413.6|16
1621307160000|2021-05-18 03:06:00|82465.6|82415.6|82466.5|82416.5|82466.9|82416.9|82465.6|82415.6|18
1621307170000|2021-05-18 03:06:10|82466.1|82416.1|82466.9|82416.9|82468.6|82418.6|82466|82416|21
1621307180000|2021-05-18 03:06:20|82466.8|82416.8|82469.4|82419.4|82469.5|82419.5|82466.5|82416.5|10
1621307190000|2021-05-18 03:06:30|82468.3|82418.3|82465.6|82415.6|82469|82419|82465|82415|16
1621307200000|2021-05-18 03:06:40|82464.6|82414.6|82465.6|82415.6|82466|82416|82464.5|82414.5|15
1621307210000|2021-05-18 03:06:50|82466.3|82416.3|82464.1|82414.1|82466.3|82416.3|82463.5|82413.5|13
1621307220000|2021-05-18 03:07:00|82464.4|82414.4|82466.1|82416.1|82466.1|82416.1|82464.4|82414.4|3
1621307230000|2021-05-18 03:07:10|82465.9|82415.9|82465.1|82415.1|82465.9|82415.9|82465.1|82415.1|5
1621307240000|2021-05-18 03:07:20|82467.2|82417.2|82465.8|82415.8|82467.2|82417.2|82465.1|82415.1|5
1621307250000|2021-05-18 03:07:30|82466.9|82416.9|82448.1|82423.1|82466.9|82423.1|82447.3|82416.9|3
1621307260000|2021-05-18 03:07:40|82462.1|82412.1|82463.2|82413.2|82464.1|82414.1|82462.1|82412.1|7
1621307270000|2021-05-18 03:07:50|82465.8|82415.8|82460.9|82410.9|82465.8|82415.8|82460.5|82410.5|13
1621307280000|2021-05-18 03:08:00|82461.1|82411.1|82462.8|82412.8|82464.4|82414.4|82460.3|82410.3|10
1621307290000|2021-05-18 03:08:10|82462.4|82412.4|82462.5|82412.5|82463.3|82413.3|82460.7|82410.7|15
1621307300000|2021-05-18 03:08:20|82462.6|82412.6|82461|82411|82463.3|82413.3|82460.8|82410.8|16
1621307310000|2021-05-18 03:08:30|82461.1|82411.1|82457|82407|82461.9|82411.9|82457|82407|36
1621307320000|2021-05-18 03:08:40|82456.8|82406.8|82457.2|82407.2|82458.1|82408.1|82456.8|82406.8|19
1621307330000|2021-05-18 03:08:50|82457.4|82407.4|82456.4|82406.4|82459.6|82409.6|82456.3|82406.3|31
1621307340000|2021-05-18 03:09:00|82456.5|82406.5|82458.8|82408.8|82460.1|82410.1|82456.4|82406.4|20
1621307350000|2021-05-18 03:09:10|82458.7|82408.7|82458.7|82408.7|82459|82409|82458.2|82408.2|10
1621307360000|2021-05-18 03:09:20|82459.4|82409.4|82456.2|82406.2|82459.4|82409.4|82456.2|82406.2|16
1621307370000|2021-05-18 03:09:30|82454.6|82404.6|82452.7|82402.7|82455.6|82405.6|82451.3|82401.3|25
1621307380000|2021-05-18 03:09:40|82453.8|82403.8|82456|82406|82456.3|82406.3|82451.8|82401.8|14
1621307390000|2021-05-18 03:09:50|82455|82405|82454.6|82404.6|82456.3|82406.3|82454.6|82404.6|27
1621307400000|2021-05-18 03:10:00|82454.5|82404.5|82452.9|82402.9|82454.6|82404.6|82451.1|82401.1|22
1621307410000|2021-05-18 03:10:10|82452.5|82402.5|82451.3|82401.3|82457.2|82407.2|82450.7|82400.7|26
1621307420000|2021-05-18 03:10:20|82451.2|82401.2|82454.6|82404.6|82457.8|82407.8|82451.1|82401.1|29
1621307430000|2021-05-18 03:10:30|82455.2|82405.2|82457.3|82407.3|82457.6|82407.6|82454.3|82404.3|24
1621307440000|2021-05-18 03:10:40|82457.1|82407.1|82459.2|82409.2|82459.9|82409.9|82456.8|82406.8|22
1621307450000|2021-05-18 03:10:50|82459|82409|82460.5|82410.5|82460.6|82410.6|82458.6|82408.6|14
1621307460000|2021-05-18 03:11:00|82458.7|82408.7|82455.9|82405.9|82459|82409|82454.8|82404.8|17
1621307470000|2021-05-18 03:11:10|82455.8|82405.8|82455.5|82405.5|82458.4|82408.4|82454.6|82404.6|22
1621307480000|2021-05-18 03:11:20|82455.3|82405.3|82452.7|82402.7|82455.3|82405.3|82452.5|82402.5|22
1621307490000|2021-05-18 03:11:30|82452|82402|82447.8|82397.8|82453.3|82403.3|82447.5|82397.5|31
1621307500000|2021-05-18 03:11:40|82447.9|82397.9|82448.1|82398.1|82449.1|82399.1|82447.2|82397.2|22
1621307510000|2021-05-18 03:11:50|82447.7|82397.7|82448.5|82398.5|82453.8|82403.8|82447.7|82397.7|27
1621307520000|2021-05-18 03:12:00|82448.2|82398.2|82452.3|82402.3|82453.6|82403.6|82447.4|82397.4|28
1621307530000|2021-05-18 03:12:10|82452.4|82402.4|82456|82406|82456|82406|82449|82399|33
1621307540000|2021-05-18 03:12:20|82450.6|82400.6|82451.6|82401.6|82454.8|82404.8|82450.6|82400.6|21
1621307550000|2021-05-18 03:12:30|82454.8|82404.8|82453.6|82403.6|82454.8|82404.8|82452.4|82402.4|6
1621307560000|2021-05-18 03:12:40|82457.5|82407.5|82452|82402|82457.5|82407.5|82452|82402|6
1621307570000|2021-05-18 03:12:50|82452.5|82402.5|82452.5|82402.5|82456.9|82406.9|82452.1|82402.1|11
1621307580000|2021-05-18 03:13:00|82452|82402|82453.6|82403.6|82460.1|82410.1|82450.9|82400.9|23
1621307590000|2021-05-18 03:13:10|82451.3|82401.3|82455.6|82405.6|82456.4|82406.4|82450.4|82400.4|21
1621307600000|2021-05-18 03:13:20|82455.7|82405.7|82447.4|82397.4|82458.8|82408.8|82445.6|82395.6|28
1621307610000|2021-05-18 03:13:30|82446.5|82396.5|82453|82403|82453|82403|82446.4|82396.4|21
1621307620000|2021-05-18 03:13:40|82452.6|82402.6|82452.5|82402.5|82453.5|82403.5|82451.9|82401.9|19
1621307630000|2021-05-18 03:13:50|82452.6|82402.6|82452.6|82402.6|82454.2|82404.2|82452.3|82402.3|23
1621307640000|2021-05-18 03:14:00|82452.8|82402.8|82453|82403|82453|82403|82449.3|82399.3|24
1621307650000|2021-05-18 03:14:10|82453.1|82403.1|82451.1|82401.1|82455.9|82405.9|82450.1|82400.1|19
1621307660000|2021-05-18 03:14:20|82451.5|82401.5|82449.7|82399.7|82451.5|82401.5|82449.2|82399.2|21
1621307670000|2021-05-18 03:14:30|82449.9|82399.9|82449.3|82399.3|82450.2|82400.2|82447.4|82397.4|9
1621307680000|2021-05-18 03:14:40|82449.5|82399.5|82451|82401|82453|82403|82449.5|82399.5|26
1621307690000|2021-05-18 03:14:50|82450.9|82400.9|82451.7|82401.7|82453.2|82403.2|82449.8|82399.8|23
1621307700000|2021-05-18 03:15:00|82452.3|82402.3|82452|82402|82452.8|82402.8|82450.7|82400.7|20
1621307710000|2021-05-18 03:15:10|82451.2|82401.2|82450|82400|82452|82402|82449.9|82399.9|13
1621307720000|2021-05-18 03:15:20|82450.4|82400.4|82454|82404|82454|82404|82449.7|82399.7|16
1621307730000|2021-05-18 03:15:30|82453.4|82403.4|82451.5|82401.5|82453.4|82403.4|82448.5|82398.5|15
1621307740000|2021-05-18 03:15:40|82448.9|82398.9|82449.1|82399.1|82450.6|82400.6|82448.8|82398.8|12
1621307750000|2021-05-18 03:15:50|82449.7|82399.7|82450.4|82400.4|82450.5|82400.5|82447.7|82397.7|12
1621307760000|2021-05-18 03:16:00|82450.6|82400.6|82452.4|82402.4|82453.1|82403.1|82450.6|82400.6|11
1621307770000|2021-05-18 03:16:10|82453.2|82403.2|82450|82400|82453.5|82403.5|82449.2|82399.2|7
1621307780000|2021-05-18 03:16:20|82452.6|82402.6|82449.4|82399.4|82452.6|82402.6|82449.1|82399.1|11
1621307790000|2021-05-18 03:16:30|82450.1|82400.1|82449.4|82399.4|82450.7|82400.7|82449|82399|8
1621307800000|2021-05-18 03:16:40|82450.9|82400.9|82444.8|82394.8|82450.9|82400.9|82444.8|82394.8|18
1621307810000|2021-05-18 03:16:50|82444.5|82394.5|82442.9|82392.9|82444.8|82394.8|82439.6|82389.6|21
1621307820000|2021-05-18 03:17:00|82443|82393|82443.2|82393.2|82444.4|82394.4|82442.8|82392.8|17
1621307830000|2021-05-18 03:17:10|82444.2|82394.2|82444.8|82394.8|82444.8|82394.8|82442.9|82392.9|11
1621307840000|2021-05-18 03:17:20|82445|82395|82443.5|82393.5|82448.1|82398.1|82442.9|82392.9|9
1621307850000|2021-05-18 03:17:30|82444.5|82394.5|82444.3|82394.3|82444.6|82394.6|82442.6|82392.6|24
1621307860000|2021-05-18 03:17:40|82443.8|82393.8|82443.6|82393.6|82444.4|82394.4|82443.5|82393.5|17
1621307870000|2021-05-18 03:17:50|82443.9|82393.9|82444.6|82394.6|82444.7|82394.7|82443.2|82393.2|14
1621307880000|2021-05-18 03:18:00|82444.5|82394.5|82440|82390|82445|82395|82439.1|82389.1|23
1621307890000|2021-05-18 03:18:10|82438.9|82388.9|82440.3|82390.3|82442.7|82392.7|82438.8|82388.8|11
1621307900000|2021-05-18 03:18:20|82440|82390|82443.6|82393.6|82443.9|82393.9|82439.9|82389.9|15
1621307910000|2021-05-18 03:18:30|82444.2|82394.2|82443.2|82393.2|82444.4|82394.4|82442.3|82392.3|17
1621307920000|2021-05-18 03:18:40|82443.5|82393.5|82442.5|82392.5|82443.7|82393.7|82442.5|82392.5|16
1621307930000|2021-05-18 03:18:50|82443|82393|82446.1|82396.1|82446.1|82396.1|82442.8|82392.8|11
1621307940000|2021-05-18 03:19:00|82446.3|82396.3|82442.2|82392.2|82446.3|82396.3|82442.1|82392.1|5
1621307950000|2021-05-18 03:19:10|82442.4|82392.4|82444.9|82394.9|82445.6|82395.6|82440.3|82390.3|24
1621307960000|2021-05-18 03:19:20|82445.2|82395.2|82446.7|82396.7|82446.7|82396.7|82444.2|82394.2|14
1621307970000|2021-05-18 03:19:30|82446.6|82396.6|82445.8|82395.8|82447.6|82397.6|82445.8|82395.8|8
1621307980000|2021-05-18 03:19:40|82446.2|82396.2|82447.1|82397.1|82447.8|82397.8|82445.9|82395.9|15
1621307990000|2021-05-18 03:19:50|82446.9|82396.9|82447.6|82397.6|82447.8|82397.8|82446.3|82396.3|23
1621308000000|2021-05-18 03:20:00|82447.7|82397.7|82447.8|82397.8|82447.9|82397.9|82446.9|82396.9|8
1621308010000|2021-05-18 03:20:10|82447.9|82397.9|82449|82399|82449|82399|82447.9|82397.9|5
1621308020000|2021-05-18 03:20:20|82448.6|82398.6|82447.5|82397.5|82450.7|82400.7|82446.7|82396.7|16
1621308030000|2021-05-18 03:20:30|82448.2|82398.2|82448.8|82398.8|82449.2|82399.2|82446.4|82396.4|14
1621308040000|2021-05-18 03:20:40|82449.2|82399.2|82449.1|82399.1|82449.2|82399.2|82446.3|82396.3|12
1621308050000|2021-05-18 03:20:50|82448.1|82398.1|82448.3|82398.3|82448.8|82398.8|82447.5|82397.5|16
1621308060000|2021-05-18 03:21:00|82447.8|82397.8|82445.4|82395.4|82448.4|82398.4|82445|82395|29
1621308070000|2021-05-18 03:21:10|82445.7|82395.7|82444.8|82394.8|82445.7|82395.7|82444|82394|25
1621308080000|2021-05-18 03:21:20|82444.9|82394.9|82444.6|82394.6|82445|82395|82444.1|82394.1|16
1621308090000|2021-05-18 03:21:30|82445.2|82395.2|82442.8|82392.8|82445.8|82395.8|82442|82392|30
1621308100000|2021-05-18 03:21:40|82442|82392|82444.6|82394.6|82444.6|82394.6|82441.1|82391.1|16
1621308110000|2021-05-18 03:21:50|82442.7|82392.7|82445.9|82395.9|82446.3|82396.3|82442.2|82392.2|25
1621308120000|2021-05-18 03:22:00|82446.4|82396.4|82447.3|82397.3|82448.2|82398.2|82446.3|82396.3|22
1621308130000|2021-05-18 03:22:10|82447.2|82397.2|82447.1|82397.1|82448.1|82398.1|82446.6|82396.6|14
1621308140000|2021-05-18 03:22:20|82446.4|82396.4|82447.1|82397.1|82448.3|82398.3|82446.4|82396.4|16
1621308150000|2021-05-18 03:22:30|82446.4|82396.4|82448.5|82398.5|82449.3|82399.3|82446.3|82396.3|13
1621308160000|2021-05-18 03:22:40|82446.7|82396.7|82448.6|82398.6|82449.5|82399.5|82446.7|82396.7|11
1621308170000|2021-05-18 03:22:50|82448.4|82398.4|82448|82398|82448.7|82398.7|82447.9|82397.9|12
1621308180000|2021-05-18 03:23:00|82447.9|82397.9|82447.4|82397.4|82448.3|82398.3|82446.9|82396.9|14
1621308190000|2021-05-18 03:23:10|82447.5|82397.5|82449.7|82399.7|82450.6|82400.6|82447.5|82397.5|8
1621308200000|2021-05-18 03:23:20|82449.9|82399.9|82447.9|82397.9|82450|82400|82447.8|82397.8|9
1621308210000|2021-05-18 03:23:30|82447.6|82397.6|82442.8|82392.8|82448.4|82398.4|82441|82391|37
1621308220000|2021-05-18 03:23:40|82443.4|82393.4|82444.4|82394.4|82445.3|82395.3|82442.2|82392.2|27
1621308230000|2021-05-18 03:23:50|82444.7|82394.7|82442.9|82392.9|82444.7|82394.7|82442.5|82392.5|16
1621308240000|2021-05-18 03:24:00|82443.9|82393.9|82445.7|82395.7|82445.7|82395.7|82442.7|82392.7|19
1621308250000|2021-05-18 03:24:10|82445.8|82395.8|82443.6|82393.6|82447.4|82397.4|82443.6|82393.6|15
1621308260000|2021-05-18 03:24:20|82444|82394|82444|82394|82444.7|82394.7|82443.1|82393.1|28
1621308270000|2021-05-18 03:24:30|82442.5|82392.5|82439.8|82389.8|82455.1|82405.1|82439.6|82389.6|31
1621308280000|2021-05-18 03:24:40|82442.4|82392.4|82442|82392|82442.4|82392.4|82439.7|82389.7|24
1621308290000|2021-05-18 03:24:50|82442.3|82392.3|82441.7|82391.7|82443.9|82393.9|82441.2|82391.2|37
1621308300000|2021-05-18 03:25:00|82442.7|82392.7|82443.7|82393.7|82444.5|82394.5|82441|82391|34
1621308310000|2021-05-18 03:25:10|82443.5|82393.5|82444.8|82394.8|82446.4|82396.4|82443.4|82393.4|52
1621308320000|2021-05-18 03:25:20|82444.6|82394.6|82444.9|82394.9|82445.1|82395.1|82442.9|82392.9|26
1621308330000|2021-05-18 03:25:30|82444.8|82394.8|82446.8|82396.8|82448.3|82398.3|82443.2|82393.2|24
1621308340000|2021-05-18 03:25:40|82447.1|82397.1|82449|82399|82449.2|82399.2|82446.8|82396.8|31
1621308350000|2021-05-18 03:25:50|82448.7|82398.7|82449.6|82399.6|82449.6|82399.6|82447|82397|28
1621308360000|2021-05-18 03:26:00|82449.1|82399.1|82449.6|82399.6|82450.4|82400.4|82443.4|82393.4|34
1621308370000|2021-05-18 03:26:10|82449.7|82399.7|82448.2|82398.2|82450.2|82400.2|82444.7|82394.7|34
1621308380000|2021-05-18 03:26:20|82449.7|82399.7|82449.6|82399.6|82451.1|82401.1|82449.5|82399.5|20
1621308390000|2021-05-18 03:26:30|82449.9|82399.9|82448.8|82398.8|82451.1|82401.1|82448.8|82398.8|19
1621308400000|2021-05-18 03:26:40|82448.6|82398.6|82450.9|82400.9|82451.6|82401.6|82446.6|82396.6|20
1621308410000|2021-05-18 03:26:50|82450|82400|82450.7|82400.7|82453.6|82403.6|82449.9|82399.9|10
1621308420000|2021-05-18 03:27:00|82450.5|82400.5|82449.9|82399.9|82452.1|82402.1|82449.8|82399.8|20
1621308430000|2021-05-18 03:27:10|82449.4|82399.4|82449.2|82399.2|82450.8|82400.8|82447.4|82397.4|21
1621308440000|2021-05-18 03:27:20|82448.6|82398.6|82451.6|82401.6|82452.5|82402.5|82446.6|82396.6|22
1621308450000|2021-05-18 03:27:30|82452|82402|82450.5|82400.5|82452.6|82402.6|82449.4|82399.4|15
1621308460000|2021-05-18 03:27:40|82450.4|82400.4|82450.2|82400.2|82453|82403|82448.3|82398.3|36
1621308470000|2021-05-18 03:27:50|82450|82400|82450.6|82400.6|82452.4|82402.4|82450|82400|15
1621308480000|2021-05-18 03:28:00|82451.6|82401.6|82452.2|82402.2|82452.6|82402.6|82448.8|82398.8|30
1621308490000|2021-05-18 03:28:10|82452.1|82402.1|82450.9|82400.9|82452.1|82402.1|82449.8|82399.8|20
1621308500000|2021-05-18 03:28:20|82451.8|82401.8|82448.4|82398.4|82452.5|82402.5|82448.4|82398.4|12
1621308510000|2021-05-18 03:28:30|82448.6|82398.6|82449.6|82399.6|82451.4|82401.4|82447.4|82397.4|16
1621308520000|2021-05-18 03:28:40|82448.7|82398.7|82446.9|82396.9|82451.5|82401.5|82446.6|82396.6|34
1621308530000|2021-05-18 03:28:50|82446.7|82396.7|82449.3|82399.3|82449.3|82399.3|82445.5|82395.5|11
1621308540000|2021-05-18 03:29:00|82449.5|82399.5|82448|82398|82450.9|82400.9|82447.5|82397.5|31
1621308550000|2021-05-18 03:29:10|82448.3|82398.3|82452|82402|82452|82402|82447.7|82397.7|17
1621308560000|2021-05-18 03:29:20|82449.7|82399.7|82450.9|82400.9|82452|82402|82446.4|82396.4|22
1621308570000|2021-05-18 03:29:30|82450.7|82400.7|82451.6|82401.6|82453.3|82403.3|82448.2|82398.2|29
1621308580000|2021-05-18 03:29:40|82450.9|82400.9|82450.6|82400.6|82454.5|82404.5|82449.3|82399.3|27
1621308590000|2021-05-18 03:29:50|82450.8|82400.8|82453.8|82403.8|82455.2|82405.2|82448.2|82398.2|28
1621308600000|2021-05-18 03:30:00|82452.8|82402.8|82456.3|82406.3|82458.2|82408.2|82452.1|82402.1|53
1621308610000|2021-05-18 03:30:10|82455|82405|82465.2|82415.2|82465.2|82415.2|82453.4|82403.4|30
1621308620000|2021-05-18 03:30:20|82465.4|82415.4|82457.9|82407.9|82467|82417|82452.9|82402.9|58
1621308630000|2021-05-18 03:30:30|82457.7|82407.7|82457.4|82407.4|82460.3|82410.3|82457|82407|22
1621308640000|2021-05-18 03:30:40|82457.2|82407.2|82457.2|82407.2|82458.1|82408.1|82456.1|82406.1|8
1621308650000|2021-05-18 03:30:50|82456.7|82406.7|82452.9|82402.9|82457.1|82407.1|82452.7|82402.7|12
1621308660000|2021-05-18 03:31:00|82452.7|82402.7|82457.4|82407.4|82457.9|82407.9|82452.4|82402.4|12
1621308670000|2021-05-18 03:31:10|82455.1|82405.1|82456.5|82406.5|82457.6|82407.6|82454.5|82404.5|8
1621308680000|2021-05-18 03:31:20|82456.2|82406.2|82454.5|82404.5|82459.2|82409.2|82449|82399|55
1621308690000|2021-05-18 03:31:30|82454.4|82404.4|82447.6|82397.6|82454.7|82404.7|82447.6|82397.6|36
1621308700000|2021-05-18 03:31:40|82448.2|82398.2|82456.6|82406.6|82456.6|82406.6|82444.6|82394.6|59
1621308710000|2021-05-18 03:31:50|82457.6|82407.6|82448.6|82398.6|82459|82409|82448|82398|52
1621308720000|2021-05-18 03:32:00|82448.9|82398.9|82444.3|82394.3|82449|82399|82443.6|82393.6|33
1621308730000|2021-05-18 03:32:10|82444|82394|82443|82393|82448.1|82398.1|82442.9|82392.9|25
1621308740000|2021-05-18 03:32:20|82443.6|82393.6|82443.4|82393.4|82445.9|82395.9|82442.6|82392.6|30
1621308750000|2021-05-18 03:32:30|82443.3|82393.3|82444|82394|82445.8|82395.8|82443.3|82393.3|17
1621308760000|2021-05-18 03:32:40|82443.5|82393.5|82440.1|82390.1|82446.3|82396.3|82440.1|82390.1|20
1621308770000|2021-05-18 03:32:50|82440.6|82390.6|82442.7|82392.7|82447.7|82397.7|82440.6|82390.6|44
1621308780000|2021-05-18 03:33:00|82441.9|82391.9|82445.3|82395.3|82447.3|82397.3|82441.4|82391.4|53
1621308790000|2021-05-18 03:33:10|82445.6|82395.6|82439.9|82389.9|82445.6|82395.6|82439.9|82389.9|23
1621308800000|2021-05-18 03:33:20|82439.6|82389.6|82439.4|82389.4|82440.8|82390.8|82439.2|82389.2|20
1621308810000|2021-05-18 03:33:30|82438.9|82388.9|82438|82388|82438.9|82388.9|82436.9|82386.9|17
1621308820000|2021-05-18 03:33:40|82437.9|82387.9|82436.8|82386.8|82438.2|82388.2|82436.5|82386.5|21
1621308830000|2021-05-18 03:33:50|82436.7|82386.7|82437.1|82387.1|82438|82388|82436.4|82386.4|18
1621308840000|2021-05-18 03:34:00|82437|82387|82436.2|82386.2|82438|82388|82436.2|82386.2|24
1621308850000|2021-05-18 03:34:10|82435.6|82385.6|82437.6|82387.6|82445|82395|82435|82385|47
1621308860000|2021-05-18 03:34:20|82436.2|82386.2|82434.6|82384.6|82436.4|82386.4|82433.6|82383.6|16
1621308870000|2021-05-18 03:34:30|82434|82384|82434.9|82384.9|82435.9|82385.9|82433.3|82383.3|28
1621308880000|2021-05-18 03:34:40|82434.7|82384.7|82434.2|82384.2|82443.4|82393.4|82433.7|82383.7|39
1621308890000|2021-05-18 03:34:50|82434.3|82384.3|82435.6|82385.6|82442|82392|82433.5|82383.5|59
1621308900000|2021-05-18 03:35:00|82435.4|82385.4|82432.2|82382.2|82446.1|82396.1|82430.9|82380.9|76
1621308910000|2021-05-18 03:35:10|82432|82382|82433.4|82383.4|82434.7|82384.7|82429.9|82379.9|33
1621308920000|2021-05-18 03:35:20|82433.6|82383.6|82433.3|82383.3|82438.9|82388.9|82430.7|82380.7|59
1621308930000|2021-05-18 03:35:30|82431.3|82381.3|82436|82386|82437.3|82387.3|82430.7|82380.7|45
1621308940000|2021-05-18 03:35:40|82436.5|82386.5|82434.6|82384.6|82439.9|82389.9|82433.9|82383.9|45
1621308950000|2021-05-18 03:35:50|82436.2|82386.2|82439.7|82389.7|82446.2|82396.2|82436.1|82386.1|72
1621308960000|2021-05-18 03:36:00|82441|82391|82434.7|82384.7|82441|82391|82433|82383|44
1621308970000|2021-05-18 03:36:10|82434.4|82384.4|82433.6|82383.6|82434.9|82384.9|82431.7|82381.7|38
1621308980000|2021-05-18 03:36:20|82433.2|82383.2|82433.9|82383.9|82434.6|82384.6|82433.2|82383.2|22
1621308990000|2021-05-18 03:36:30|82434.1|82384.1|82434.1|82384.1|82435.1|82385.1|82431.6|82381.6|27
1621309000000|2021-05-18 03:36:40|82433.8|82383.8|82439.6|82389.6|82440.4|82390.4|82433.7|82383.7|47
1621309010000|2021-05-18 03:36:50|82439.4|82389.4|82438.5|82388.5|82440.5|82390.5|82438.3|82388.3|40
1621309020000|2021-05-18 03:37:00|82438.4|82388.4|82442.1|82392.1|82443.1|82393.1|82437.9|82387.9|31
1621309030000|2021-05-18 03:37:10|82443.4|82393.4|82439.8|82389.8|82444.1|82394.1|82439.3|82389.3|27
1621309040000|2021-05-18 03:37:20|82439.7|82389.7|82439.8|82389.8|82440.4|82390.4|82438.7|82388.7|29
1621309050000|2021-05-18 03:37:30|82439.5|82389.5|82440.4|82390.4|82441.2|82391.2|82439.5|82389.5|28
1621309060000|2021-05-18 03:37:40|82439.2|82389.2|82443.2|82393.2|82443.8|82393.8|82436.7|82386.7|45
1621309070000|2021-05-18 03:37:50|82443.5|82393.5|82441.5|82391.5|82444.5|82394.5|82441.5|82391.5|39
1621309080000|2021-05-18 03:38:00|82441.9|82391.9|82441.9|82391.9|82442.1|82392.1|82441.1|82391.1|25
1621309090000|2021-05-18 03:38:10|82441.7|82391.7|82439.4|82389.4|82442.5|82392.5|82437.6|82387.6|43
1621309100000|2021-05-18 03:38:20|82437.5|82387.5|82436.7|82386.7|82439|82389|82433.3|82383.3|41
1621309110000|2021-05-18 03:38:30|82436.8|82386.8|82436.3|82386.3|82439.1|82389.1|82435.4|82385.4|36
1621309120000|2021-05-18 03:38:40|82436.2|82386.2|82436.3|82386.3|82437|82387|82435.5|82385.5|39
1621309130000|2021-05-18 03:38:50|82435.9|82385.9|82437.1|82387.1|82439.6|82389.6|82433.6|82383.6|27
1621309140000|2021-05-18 03:39:00|82437.4|82387.4|82438.7|82388.7|82438.8|82388.8|82434.7|82384.7|54
1621309150000|2021-05-18 03:39:10|82438.5|82388.5|82442.1|82392.1|82443|82393|82436.9|82386.9|52
1621309160000|2021-05-18 03:39:20|82442.2|82392.2|82435.9|82385.9|82446|82396|82434.5|82384.5|66
1621309170000|2021-05-18 03:39:30|82435.5|82385.5|82435.8|82385.8|82436.6|82386.6|82433.9|82383.9|29
1621309180000|2021-05-18 03:39:40|82435.7|82385.7|82443|82393|82450.2|82400.2|82435.5|82385.5|60
1621309190000|2021-05-18 03:39:50|82442.9|82392.9|82437.4|82387.4|82442.9|82392.9|82437.2|82387.2|57
1621309200000|2021-05-18 03:40:00|82437.3|82387.3|82439.9|82389.9|82440.9|82390.9|82437.3|82387.3|44
1621309210000|2021-05-18 03:40:10|82440.6|82390.6|82438.9|82388.9|82441.1|82391.1|82436.2|82386.2|57
1621309220000|2021-05-18 03:40:20|82438.8|82388.8|82436.8|82386.8|82439.4|82389.4|82434.5|82384.5|46
1621309230000|2021-05-18 03:40:30|82435.7|82385.7|82435.2|82385.2|82437.4|82387.4|82434.5|82384.5|37
1621309240000|2021-05-18 03:40:40|82435.3|82385.3|82434|82384|82436.3|82386.3|82433.9|82383.9|36
1621309250000|2021-05-18 03:40:50|82433.9|82383.9|82431.2|82381.2|82440.1|82390.1|82429.9|82379.9|66
1621309260000|2021-05-18 03:41:00|82431.4|82381.4|82432.2|82382.2|82432.8|82382.8|82428.6|82378.6|31
1621309270000|2021-05-18 03:41:10|82432.4|82382.4|82432.9|82382.9|82433.6|82383.6|82430.8|82380.8|15
1621309280000|2021-05-18 03:41:20|82433.2|82383.2|82433.7|82383.7|82435.8|82385.8|82430.3|82380.3|33
1621309290000|2021-05-18 03:41:30|82433.5|82383.5|82430.3|82380.3|82435.2|82385.2|82430.3|82380.3|64
1621309300000|2021-05-18 03:41:40|82430.2|82380.2|82428.2|82378.2|82433.3|82383.3|82428.1|82378.1|52
1621309310000|2021-05-18 03:41:50|82428.4|82378.4|82434|82384|82437.3|82387.3|82428.4|82378.4|47
1621309320000|2021-05-18 03:42:00|82432.4|82382.4|82432.1|82382.1|82434.6|82384.6|82429.6|82379.6|38
1621309330000|2021-05-18 03:42:10|82433.1|82383.1|82439.3|82389.3|82439.3|82389.3|82432.1|82382.1|35
1621309340000|2021-05-18 03:42:20|82437.8|82387.8|82438.2|82388.2|82441.3|82391.3|82436.1|82386.1|35
1621309350000|2021-05-18 03:42:30|82438|82388|82435.9|82385.9|82440.5|82390.5|82433.6|82383.6|50
1621309360000|2021-05-18 03:42:40|82435.8|82385.8|82434|82384|82436.7|82386.7|82432.3|82382.3|44
1621309370000|2021-05-18 03:42:50|82433|82383|82436|82386|82438|82388|82432.3|82382.3|64
1621309380000|2021-05-18 03:43:00|82435.6|82385.6|82435.5|82385.5|82438.1|82388.1|82433.4|82383.4|34
1621309390000|2021-05-18 03:43:10|82434.9|82384.9|82437.9|82387.9|82437.9|82387.9|82432.7|82382.7|49
1621309400000|2021-05-18 03:43:20|82436.1|82386.1|82432.9|82382.9|82440.1|82390.1|82428.3|82378.3|53
1621309410000|2021-05-18 03:43:30|82431.3|82381.3|82433.9|82383.9|82440.1|82390.1|82431.3|82381.3|67
1621309420000|2021-05-18 03:43:40|82434|82384|82434.5|82384.5|82436.7|82386.7|82430.2|82380.2|29
1621309430000|2021-05-18 03:43:50|82434.2|82384.2|82433.3|82383.3|82434.2|82384.2|82430.5|82380.5|6
1621309440000|2021-05-18 03:44:00|82431.7|82381.7|82432.5|82382.5|82434.6|82384.6|82431.6|82381.6|24
1621309450000|2021-05-18 03:44:10|82432.8|82382.8|82431.2|82381.2|82433.2|82383.2|82428.1|82378.1|40
1621309460000|2021-05-18 03:44:20|82432|82382|82432.8|82382.8|82435.5|82385.5|82428.2|82378.2|51
1621309470000|2021-05-18 03:44:30|82429.9|82379.9|82431.1|82381.1|82434.8|82384.8|82429.5|82379.5|51
1621309480000|2021-05-18 03:44:40|82432|82382|82432.3|82382.3|82433.3|82383.3|82426.7|82376.7|55
1621309490000|2021-05-18 03:44:50|82429.8|82379.8|82430|82380|82434.4|82384.4|82426.2|82376.2|67
1621309500000|2021-05-18 03:45:00|82428.3|82378.3|82430.2|82380.2|82432.9|82382.9|82427|82377|57
1621309510000|2021-05-18 03:45:10|82430.1|82380.1|82426|82376|82430.6|82380.6|82424|82374|65
1621309520000|2021-05-18 03:45:20|82426.2|82376.2|82429.8|82379.8|82431.5|82381.5|82423.8|82373.8|40
1621309530000|2021-05-18 03:45:30|82430.1|82380.1|82435|82385|82435.8|82385.8|82428.3|82378.3|60
1621309540000|2021-05-18 03:45:40|82434.4|82384.4|82430.4|82380.4|82435.9|82385.9|82427.5|82377.5|43
1621309550000|2021-05-18 03:45:50|82429.7|82379.7|82433.8|82383.8|82436.3|82386.3|82427.1|82377.1|67
1621309560000|2021-05-18 03:46:00|82434.8|82384.8|82427.2|82377.2|82434.8|82384.8|82404.5|82354.5|65
1621309570000|2021-05-18 03:46:10|82425.5|82375.5|82427.1|82377.1|82428.2|82378.2|82425.3|82375.3|42
1621309580000|2021-05-18 03:46:20|82426.7|82376.7|82427.4|82377.4|82428.1|82378.1|82425.5|82375.5|39
1621309590000|2021-05-18 03:46:30|82427.6|82377.6|82425.7|82375.7|82428.9|82378.9|82425.6|82375.6|23
1621309600000|2021-05-18 03:46:40|82425.2|82375.2|82425.7|82375.7|82428.2|82378.2|82423.3|82373.3|67
1621309610000|2021-05-18 03:46:50|82425.6|82375.6|82424.7|82374.7|82429.2|82379.2|82423.7|82373.7|72
1621309620000|2021-05-18 03:47:00|82424.8|82374.8|82430.7|82380.7|82433.2|82383.2|82423.9|82373.9|54
1621309630000|2021-05-18 03:47:10|82430.6|82380.6|82430|82380|82432.1|82382.1|82426.3|82376.3|58
1621309640000|2021-05-18 03:47:20|82429.6|82379.6|82436.7|82386.7|82436.7|82386.7|82429.2|82379.2|59
1621309650000|2021-05-18 03:47:30|82436.1|82386.1|82437.8|82387.8|82440.2|82390.2|82434.4|82384.4|61
1621309660000|2021-05-18 03:47:40|82438.2|82388.2|82442.4|82392.4|82447.7|82397.7|82437.1|82387.1|67
1621309670000|2021-05-18 03:47:50|82444.5|82394.5|82443.1|82393.1|82446.4|82396.4|82441.8|82391.8|66
1621309680000|2021-05-18 03:48:00|82443.4|82393.4|82443|82393|82445.6|82395.6|82441.4|82391.4|73
1621309690000|2021-05-18 03:48:10|82440.9|82390.9|82445.3|82395.3|82447|82397|82440.9|82390.9|70
1621309700000|2021-05-18 03:48:20|82444.6|82394.6|82445.5|82395.5|82445.9|82395.9|82441.9|82391.9|74
1621309710000|2021-05-18 03:48:30|82444.3|82394.3|82443.6|82393.6|82445.4|82395.4|82441.8|82391.8|74
1621309720000|2021-05-18 03:48:40|82443.2|82393.2|82440.2|82390.2|82444.1|82394.1|82437.6|82387.6|44
1621309730000|2021-05-18 03:48:50|82440|82390|82440.1|82390.1|82441.7|82391.7|82438.3|82388.3|30
1621309740000|2021-05-18 03:49:00|82439.8|82389.8|82442.3|82392.3|82445.1|82395.1|82437|82387|46
1621309750000|2021-05-18 03:49:10|82442.6|82392.6|82446.3|82396.3|82448.1|82398.1|82442.6|82392.6|46
1621309760000|2021-05-18 03:49:20|82445.8|82395.8|82444.3|82394.3|82447.9|82397.9|82444.1|82394.1|41
1621309770000|2021-05-18 03:49:30|82444.6|82394.6|82445|82395|82448.1|82398.1|82444.2|82394.2|72
1621309780000|2021-05-18 03:49:40|82447.8|82397.8|82444.8|82394.8|82448.1|82398.1|82443.4|82393.4|75
1621309790000|2021-05-18 03:49:50|82446.4|82396.4|82447.4|82397.4|82448|82398|82444.3|82394.3|66
1621309800000|2021-05-18 03:50:00|82447.1|82397.1|82448.3|82398.3|82449.5|82399.5|82444.6|82394.6|79
1621309810000|2021-05-18 03:50:10|82447.4|82397.4|82447.6|82397.6|82449.7|82399.7|82444.9|82394.9|61
1621309820000|2021-05-18 03:50:20|82447.7|82397.7|82447.7|82397.7|82449|82399|82444.3|82394.3|72
1621309830000|2021-05-18 03:50:30|82445.8|82395.8|82443.6|82393.6|82448.2|82398.2|82441.8|82391.8|68
1621309840000|2021-05-18 03:50:40|82441.7|82391.7|82444.1|82394.1|82446.3|82396.3|82439.4|82389.4|78
1621309850000|2021-05-18 03:50:50|82442.9|82392.9|82443.8|82393.8|82447.1|82397.1|82440.2|82390.2|75
1621309860000|2021-05-18 03:51:00|82442.8|82392.8|82445.4|82395.4|82445.6|82395.6|82440.6|82390.6|61
1621309870000|2021-05-18 03:51:10|82444.1|82394.1|82440.9|82390.9|82444.1|82394.1|82440.1|82390.1|31
1621309880000|2021-05-18 03:51:20|82441.9|82391.9|82441.2|82391.2|82443.2|82393.2|82440.7|82390.7|11
1621309890000|2021-05-18 03:51:30|82441.1|82391.1|82442.5|82392.5|82443.4|82393.4|82440.5|82390.5|16
1621309900000|2021-05-18 03:51:40|82440.8|82390.8|82442.1|82392.1|82444.8|82394.8|82439.7|82389.7|16
1621309910000|2021-05-18 03:51:50|82441.7|82391.7|82445|82395|82449.3|82399.3|82438.7|82388.7|72
1621309920000|2021-05-18 03:52:00|82446.4|82396.4|82445.7|82395.7|82448|82398|82443.7|82393.7|45
1621309930000|2021-05-18 03:52:10|82447.1|82397.1|82443.7|82393.7|82449.5|82399.5|82443.2|82393.2|69
1621309940000|2021-05-18 03:52:20|82443.3|82393.3|82445.8|82395.8|82447.5|82397.5|82441.3|82391.3|71
1621309950000|2021-05-18 03:52:30|82447.9|82397.9|82440.8|82390.8|82447.9|82397.9|82438.4|82388.4|75
1621309960000|2021-05-18 03:52:40|82441|82391|82440.1|82390.1|82445.4|82395.4|82438.5|82388.5|75
1621309970000|2021-05-18 03:52:50|82441.6|82391.6|82440.7|82390.7|82445.1|82395.1|82439.4|82389.4|77
1621309980000|2021-05-18 03:53:00|82442.6|82392.6|82441.4|82391.4|82443.7|82393.7|82438.8|82388.8|30
1621309990000|2021-05-18 03:53:10|82441.9|82391.9|82446.8|82396.8|82446.8|82396.8|82439.9|82389.9|64
1621310000000|2021-05-18 03:53:20|82444.8|82394.8|82442|82392|82448.6|82398.6|82441.8|82391.8|78
1621310010000|2021-05-18 03:53:30|82443|82393|82441.9|82391.9|82445|82395|82438.8|82388.8|55
1621310020000|2021-05-18 03:53:40|82440.6|82390.6|82444.2|82394.2|82444.9|82394.9|82437.3|82387.3|73
1621310030000|2021-05-18 03:53:50|82442.8|82392.8|82442.5|82392.5|82444.7|82394.7|82437.9|82387.9|74
1621310040000|2021-05-18 03:54:00|82441.7|82391.7|82441.2|82391.2|82444.7|82394.7|82439.3|82389.3|76
1621310050000|2021-05-18 03:54:10|82443.4|82393.4|82443.3|82393.3|82444.3|82394.3|82437.6|82387.6|78
1621310060000|2021-05-18 03:54:20|82443.5|82393.5|82443.2|82393.2|82444.3|82394.3|82438.8|82388.8|75
1621310070000|2021-05-18 03:54:30|82443.7|82393.7|82440.1|82390.1|82443.7|82393.7|82433.3|82383.3|75
1621310080000|2021-05-18 03:54:40|82440.3|82390.3|82438.7|82388.7|82441.3|82391.3|82435.3|82385.3|77
1621310090000|2021-05-18 03:54:50|82437.8|82387.8|82439.2|82389.2|82442|82392|82433.6|82383.6|77
1621310100000|2021-05-18 03:55:00|82440.6|82390.6|82441.4|82391.4|82442.9|82392.9|82435.7|82385.7|77
1621310110000|2021-05-18 03:55:10|82441.6|82391.6|82433.6|82383.6|82442.9|82392.9|82433.6|82383.6|71
1621310120000|2021-05-18 03:55:20|82433.4|82383.4|82439.6|82389.6|82439.8|82389.8|82432.7|82382.7|53
1621310130000|2021-05-18 03:55:30|82440.2|82390.2|82436.1|82386.1|82440.7|82390.7|82434.1|82384.1|76
1621310140000|2021-05-18 03:55:40|82435.8|82385.8|82437.5|82387.5|82443.2|82393.2|82433.8|82383.8|75
1621310150000|2021-05-18 03:55:50|82437|82387|82439.2|82389.2|82441.3|82391.3|82433.7|82383.7|73
1621310160000|2021-05-18 03:56:00|82439.5|82389.5|82439|82389|82440|82390|82434.8|82384.8|77
1621310170000|2021-05-18 03:56:10|82438.2|82388.2|82436.8|82386.8|82441.7|82391.7|82433.8|82383.8|78
1621310180000|2021-05-18 03:56:20|82436.9|82386.9|82438.1|82388.1|82439.9|82389.9|82434|82384|78
1621310190000|2021-05-18 03:56:30|82436.7|82386.7|82438.2|82388.2|82441.5|82391.5|82434.3|82384.3|75
1621310200000|2021-05-18 03:56:40|82435.8|82385.8|82438.6|82388.6|82441.5|82391.5|82434.3|82384.3|75
1621310210000|2021-05-18 03:56:50|82438|82388|82435|82385|82440.7|82390.7|82435|82385|59
1621310220000|2021-05-18 03:57:00|82436.2|82386.2|82437.7|82387.7|82441.1|82391.1|82435.8|82385.8|76
1621310230000|2021-05-18 03:57:10|82436.7|82386.7|82438.9|82388.9|82442.7|82392.7|82435.5|82385.5|77
1621310240000|2021-05-18 03:57:20|82440|82390|82443.2|82393.2|82445.7|82395.7|82437.2|82387.2|78
1621310250000|2021-05-18 03:57:30|82443.8|82393.8|82445.4|82395.4|82447.5|82397.5|82442.2|82392.2|79
1621310260000|2021-05-18 03:57:40|82445.2|82395.2|82442.1|82392.1|82446.5|82396.5|82437.9|82387.9|78
1621310270000|2021-05-18 03:57:50|82442.7|82392.7|82440.7|82390.7|82445.8|82395.8|82438.9|82388.9|78
1621310280000|2021-05-18 03:58:00|82441.3|82391.3|82444.7|82394.7|82445.2|82395.2|82437.3|82387.3|77
1621310290000|2021-05-18 03:58:10|82443.4|82393.4|82439.7|82389.7|82446.7|82396.7|82437.9|82387.9|78
1621310300000|2021-05-18 03:58:20|82440.1|82390.1|82443.8|82393.8|82445.9|82395.9|82439.6|82389.6|72
1621310310000|2021-05-18 03:58:30|82441.9|82391.9|82440.2|82390.2|82444.1|82394.1|82438.6|82388.6|73
1621310320000|2021-05-18 03:58:40|82441|82391|82439.6|82389.6|82445.5|82395.5|82438.2|82388.2|57
1621310330000|2021-05-18 03:58:50|82439.5|82389.5|82440.1|82390.1|82443.8|82393.8|82438.9|82388.9|69
1621310340000|2021-05-18 03:59:00|82439.8|82389.8|82438.4|82388.4|82442.4|82392.4|82435.7|82385.7|77
1621310350000|2021-05-18 03:59:10|82436.8|82386.8|82439.4|82389.4|82444|82394|82436.4|82386.4|75
1621310360000|2021-05-18 03:59:20|82440.4|82390.4|82439.4|82389.4|82444.4|82394.4|82438.2|82388.2|70
1621310370000|2021-05-18 03:59:30|82439.6|82389.6|82441.3|82391.3|82445.5|82395.5|82437.5|82387.5|68
1621310380000|2021-05-18 03:59:40|82441.5|82391.5|82443.9|82393.9|82445.5|82395.5|82438.7|82388.7|66
1621310390000|2021-05-18 03:59:50|82443.6|82393.6|82441.1|82391.1|82444.6|82394.6|82437.2|82387.2|77
1621310400000|2021-05-18 04:00:00|82439.3|82389.3|82443|82393|82446.1|82396.1|82438.9|82388.9|76
1621310410000|2021-05-18 04:00:10|82444|82394|82444.1|82394.1|82447.1|82397.1|82439.1|82389.1|77
1621310420000|2021-05-18 04:00:20|82444.3|82394.3|82444.3|82394.3|82447|82397|82439.8|82389.8|79
1621310430000|2021-05-18 04:00:30|82445.2|82395.2|82439.6|82389.6|82446.5|82396.5|82439|82389|74
1621310440000|2021-05-18 04:00:40|82440.8|82390.8|82447.2|82397.2|82448.8|82398.8|82440.2|82390.2|78
1621310450000|2021-05-18 04:00:50|82448.4|82398.4|82445.2|82395.2|82449.8|82399.8|82441.4|82391.4|76
1621310460000|2021-05-18 04:01:00|82445.9|82395.9|82443.1|82393.1|82447|82397|82439.9|82389.9|78
1621310470000|2021-05-18 04:01:10|82441|82391|82446.7|82396.7|82446.7|82396.7|82438.4|82388.4|71
1621310480000|2021-05-18 04:01:20|82445.6|82395.6|82442.8|82392.8|82446.6|82396.6|82441.1|82391.1|74
1621310490000|2021-05-18 04:01:30|82443.8|82393.8|82444.4|82394.4|82446.7|82396.7|82436.7|82386.7|63
1621310500000|2021-05-18 04:01:40|82445|82395|82440.5|82390.5|82446.6|82396.6|82438.2|82388.2|77
1621310510000|2021-05-18 04:01:50|82439.9|82389.9|82442.8|82392.8|82446.8|82396.8|82439.6|82389.6|78
1621310520000|2021-05-18 04:02:00|82443.1|82393.1|82445.1|82395.1|82447.4|82397.4|82440.6|82390.6|75
1621310530000|2021-05-18 04:02:10|82446.1|82396.1|82449.2|82399.2|82451.3|82401.3|82444.6|82394.6|71
1621310540000|2021-05-18 04:02:20|82450.5|82400.5|82448.7|82398.7|82451.2|82401.2|82447.1|82397.1|75
1621310550000|2021-05-18 04:02:30|82449.1|82399.1|82449.8|82399.8|82450.8|82400.8|82445.4|82395.4|61
1621310560000|2021-05-18 04:02:40|82448.4|82398.4|82449.7|82399.7|82450.8|82400.8|82448.4|82398.4|15
1621310570000|2021-05-18 04:02:50|82449.4|82399.4|82447.5|82397.5|82451.4|82401.4|82446.1|82396.1|68
1621310580000|2021-05-18 04:03:00|82449.6|82399.6|82449.2|82399.2|82450.5|82400.5|82445.9|82395.9|40
1621310590000|2021-05-18 04:03:10|82449.6|82399.6|82449.6|82399.6|82451.5|82401.5|82446.3|82396.3|75
1621310600000|2021-05-18 04:03:20|82449.3|82399.3|82451.2|82401.2|82452.5|82402.5|82446.3|82396.3|73
1621310610000|2021-05-18 04:03:30|82451|82401|82448.9|82398.9|82452.4|82402.4|82447.1|82397.1|75
1621310620000|2021-05-18 04:03:40|82449.9|82399.9|82448.9|82398.9|82452.1|82402.1|82447.8|82397.8|45
1621310630000|2021-05-18 04:03:50|82448.7|82398.7|82452.2|82402.2|82453.3|82403.3|82448.2|82398.2|71
1621310640000|2021-05-18 04:04:00|82452.3|82402.3|82450.9|82400.9|82452.3|82402.3|82448.3|82398.3|76
1621310650000|2021-05-18 04:04:10|82452|82402|82448.4|82398.4|82453|82403|82446.9|82396.9|78
1621310660000|2021-05-18 04:04:20|82451.2|82401.2|82450.1|82400.1|82452.5|82402.5|82447.6|82397.6|58
1621310670000|2021-05-18 04:04:30|82450.2|82400.2|82451.3|82401.3|82451.5|82401.5|82446.9|82396.9|69
1621310680000|2021-05-18 04:04:40|82450.6|82400.6|82451.7|82401.7|82452.5|82402.5|82447.7|82397.7|51
1621310690000|2021-05-18 04:04:50|82451.8|82401.8|82449.9|82399.9|82454.6|82404.6|82449.3|82399.3|35
1621310700000|2021-05-18 04:05:00|82450.6|82400.6|82452.9|82402.9|82452.9|82402.9|82448|82398|65
1621310710000|2021-05-18 04:05:10|82452.3|82402.3|82455.8|82405.8|82459.8|82409.8|82449.2|82399.2|47
1621310720000|2021-05-18 04:05:20|82456.5|82406.5|82458.1|82408.1|82462|82412|82453.2|82403.2|75
1621310730000|2021-05-18 04:05:30|82459.2|82409.2|82460.4|82410.4|82462.2|82412.2|82456.8|82406.8|77
1621310740000|2021-05-18 04:05:40|82460.9|82410.9|82459.8|82409.8|82462.9|82412.9|82455.4|82405.4|79
1621310750000|2021-05-18 04:05:50|82458.8|82408.8|82459.4|82409.4|82460.3|82410.3|82455.1|82405.1|76
1621310760000|2021-05-18 04:06:00|82459.5|82409.5|82460.2|82410.2|82462.5|82412.5|82455.6|82405.6|78
1621310770000|2021-05-18 04:06:10|82460.7|82410.7|82457.2|82407.2|82462.4|82412.4|82455.9|82405.9|78
1621310780000|2021-05-18 04:06:20|82458.8|82408.8|82458.6|82408.6|82460.4|82410.4|82452.4|82402.4|77
1621310790000|2021-05-18 04:06:30|82458.9|82408.9|82457.1|82407.1|82462.2|82412.2|82455.1|82405.1|76
1621310800000|2021-05-18 04:06:40|82457.5|82407.5|82459.7|82409.7|82463.2|82413.2|82456.3|82406.3|77
1621310810000|2021-05-18 04:06:50|82459.5|82409.5|82463.6|82413.6|82464.5|82414.5|82453.8|82403.8|76
1621310820000|2021-05-18 04:07:00|82462.5|82412.5|82462.4|82412.4|82464.4|82414.4|82455.8|82405.8|77
1621310830000|2021-05-18 04:07:10|82460.7|82410.7|82452|82402|82464.9|82414.9|82450|82400|75
1621310840000|2021-05-18 04:07:20|82453.2|82403.2|82452.7|82402.7|82454|82404|82450.3|82400.3|59
1621310850000|2021-05-18 04:07:30|82455.1|82405.1|82453.7|82403.7|82457.4|82407.4|82450.9|82400.9|80
1621310860000|2021-05-18 04:07:40|82455.1|82405.1|82456|82406|82457.1|82407.1|82451.4|82401.4|78
1621310870000|2021-05-18 04:07:50|82454.3|82404.3|82455.9|82405.9|82458|82408|82451.8|82401.8|80
1621310880000|2021-05-18 04:08:00|82455.2|82405.2|82454.6|82404.6|82457|82407|82452.5|82402.5|80
1621310890000|2021-05-18 04:08:10|82454.5|82404.5|82454.6|82404.6|82457.8|82407.8|82452|82402|76
1621310900000|2021-05-18 04:08:20|82452.9|82402.9|82455.1|82405.1|82456.2|82406.2|82451.3|82401.3|79
1621310910000|2021-05-18 04:08:30|82455.5|82405.5|82453.8|82403.8|82455.9|82405.9|82449.6|82399.6|78
1621310920000|2021-05-18 04:08:40|82451.3|82401.3|82448.1|82398.1|82455.4|82405.4|82447.6|82397.6|69
1621310930000|2021-05-18 04:08:50|82446.4|82396.4|82450|82400|82450.7|82400.7|82445.5|82395.5|59
1621310940000|2021-05-18 04:09:00|82449.7|82399.7|82453.2|82403.2|82454.2|82404.2|82445.4|82395.4|46
1621310950000|2021-05-18 04:09:10|82453.3|82403.3|82459.5|82409.5|82459.5|82409.5|82452|82402|35
1621310960000|2021-05-18 04:09:20|82460.5|82410.5|82459.5|82409.5|82461.7|82411.7|82452.3|82402.3|79
1621310970000|2021-05-18 04:09:30|82457.5|82407.5|82455.6|82405.6|82459.7|82409.7|82453.1|82403.1|75
1621310980000|2021-05-18 04:09:40|82453.5|82403.5|82460|82410|82465.3|82415.3|82453.3|82403.3|75
1621310990000|2021-05-18 04:09:50|82458.9|82408.9|82459.5|82409.5|82463.3|82413.3|82453|82403|77
1621311000000|2021-05-18 04:10:00|82458.2|82408.2|82462.1|82412.1|82462.8|82412.8|82456.1|82406.1|75
1621311010000|2021-05-18 04:10:10|82461.7|82411.7|82462.9|82412.9|82471.3|82421.3|82459.9|82409.9|77
1621311020000|2021-05-18 04:10:20|82464.4|82414.4|82467.6|82417.6|82472.2|82422.2|82460.3|82410.3|75
1621311030000|2021-05-18 04:10:30|82468.7|82418.7|82459.9|82409.9|82470.1|82420.1|82458.2|82408.2|77
1621311040000|2021-05-18 04:10:40|82460.7|82410.7|82461.6|82411.6|82463.3|82413.3|82455.6|82405.6|76
1621311050000|2021-05-18 04:10:50|82461.7|82411.7|82454.7|82404.7|82462.9|82412.9|82454.7|82404.7|75
1621311060000|2021-05-18 04:11:00|82455.8|82405.8|82455.3|82405.3|82456.6|82406.6|82449.4|82399.4|77
1621311070000|2021-05-18 04:11:10|82453|82403|82452.4|82402.4|82456.7|82406.7|82449.1|82399.1|75
1621311080000|2021-05-18 04:11:20|82455.4|82405.4|82455.5|82405.5|82457.6|82407.6|82450|82400|63
1621311090000|2021-05-18 04:11:30|82453.6|82403.6|82456.8|82406.8|82458.1|82408.1|82450.4|82400.4|73
1621311100000|2021-05-18 04:11:40|82457.7|82407.7|82452.4|82402.4|82458.3|82408.3|82450.3|82400.3|75
1621311110000|2021-05-18 04:11:50|82451.4|82401.4|82449.5|82399.5|82453.4|82403.4|82447|82397|72
1621311120000|2021-05-18 04:12:00|82451.3|82401.3|82456|82406|82459|82409|82447.2|82397.2|79
1621311130000|2021-05-18 04:12:10|82457.4|82407.4|82456.7|82406.7|82459.6|82409.6|82453.3|82403.3|77
1621311140000|2021-05-18 04:12:20|82455.9|82405.9|82458.2|82408.2|82460|82410|82453.4|82403.4|79
1621311150000|2021-05-18 04:12:30|82458.4|82408.4|82460.5|82410.5|82465.4|82415.4|82455.9|82405.9|78
1621311160000|2021-05-18 04:12:40|82460.2|82410.2|82455.8|82405.8|82462.8|82412.8|82454.5|82404.5|78
1621311170000|2021-05-18 04:12:50|82455.6|82405.6|82459.8|82409.8|82461.5|82411.5|82454.5|82404.5|77
1621311180000|2021-05-18 04:13:00|82457.7|82407.7|82457.9|82407.9|82461.1|82411.1|82455.8|82405.8|77
1621311190000|2021-05-18 04:13:10|82457.4|82407.4|82459.4|82409.4|82462.5|82412.5|82453.6|82403.6|78
1621311200000|2021-05-18 04:13:20|82459.9|82409.9|82460.3|82410.3|82463|82413|82456.5|82406.5|80
1621311210000|2021-05-18 04:13:30|82459.7|82409.7|82454.8|82404.8|82461.6|82411.6|82454.1|82404.1|76
1621311220000|2021-05-18 04:13:40|82454.7|82404.7|82458|82408|82461.8|82411.8|82454|82404|74
1621311230000|2021-05-18 04:13:50|82457.2|82407.2|82455.7|82405.7|82459.8|82409.8|82453.1|82403.1|76
1621311240000|2021-05-18 04:14:00|82454.9|82404.9|82456.1|82406.1|82459.5|82409.5|82453.8|82403.8|75
1621311250000|2021-05-18 04:14:10|82458|82408|82454.5|82404.5|82459.1|82409.1|82449.5|82399.5|73
1621311260000|2021-05-18 04:14:20|82453.6|82403.6|82451.8|82401.8|82454.5|82404.5|82449.9|82399.9|75
1621311270000|2021-05-18 04:14:30|82453.2|82403.2|82452.7|82402.7|82455|82405|82450.2|82400.2|59
1621311280000|2021-05-18 04:14:40|82452.8|82402.8|82450.4|82400.4|82455.8|82405.8|82449.4|82399.4|63
1621311290000|2021-05-18 04:14:50|82450.8|82400.8|82451.3|82401.3|82453.3|82403.3|82448.1|82398.1|34
1621311300000|2021-05-18 04:15:00|82449.3|82399.3|82452.4|82402.4|82452.4|82402.4|82447.9|82397.9|51
1621311310000|2021-05-18 04:15:10|82452.9|82402.9|82457.5|82407.5|82460.9|82410.9|82449|82399|57
1621311320000|2021-05-18 04:15:20|82456.7|82406.7|82459.2|82409.2|82459.3|82409.3|82449.9|82399.9|76
1621311330000|2021-05-18 04:15:30|82457.7|82407.7|82456.2|82406.2|82461|82411|82454.4|82404.4|73
1621311340000|2021-05-18 04:15:40|82457.1|82407.1|82458.3|82408.3|82459.5|82409.5|82455.1|82405.1|76
1621311350000|2021-05-18 04:15:50|82457.5|82407.5|82456.7|82406.7|82460.5|82410.5|82454.4|82404.4|76
1621311360000|2021-05-18 04:16:00|82457.2|82407.2|82455.9|82405.9|82462.6|82412.6|82454.1|82404.1|73
1621311370000|2021-05-18 04:16:10|82458.4|82408.4|82455.3|82405.3|82460.6|82410.6|82454|82404|77
1621311380000|2021-05-18 04:16:20|82456.4|82406.4|82456.2|82406.2|82459|82409|82451.3|82401.3|75
1621311390000|2021-05-18 04:16:30|82454.4|82404.4|82455.6|82405.6|82458.1|82408.1|82451.7|82401.7|72
1621311400000|2021-05-18 04:16:40|82456.4|82406.4|82458|82408|82459.5|82409.5|82453.1|82403.1|71
1621311410000|2021-05-18 04:16:50|82456.9|82406.9|82458.8|82408.8|82460.5|82410.5|82455.2|82405.2|72
1621311420000|2021-05-18 04:17:00|82457.9|82407.9|82459.2|82409.2|82461.3|82411.3|82454.4|82404.4|74
1621311430000|2021-05-18 04:17:10|82458.5|82408.5|82468.7|82418.7|82471.6|82421.6|82455.9|82405.9|79
1621311440000|2021-05-18 04:17:20|82466.7|82416.7|82464.1|82414.1|82467.4|82417.4|82462.2|82412.2|80
1621311450000|2021-05-18 04:17:30|82462.6|82412.6|82458.7|82408.7|82466.9|82416.9|82458.5|82408.5|79
1621311460000|2021-05-18 04:17:40|82461.3|82411.3|82458.6|82408.6|82463.8|82413.8|82456|82406|78
1621311470000|2021-05-18 04:17:50|82459.3|82409.3|82464.8|82414.8|82468.2|82418.2|82456.1|82406.1|77
1621311480000|2021-05-18 04:18:00|82461.8|82411.8|82461.3|82411.3|82468.8|82418.8|82458.5|82408.5|78
1621311490000|2021-05-18 04:18:10|82463|82413|82463.9|82413.9|82467.8|82417.8|82458.2|82408.2|78
1621311500000|2021-05-18 04:18:20|82463.2|82413.2|82463.3|82413.3|82465.6|82415.6|82459.7|82409.7|76
1621311510000|2021-05-18 04:18:30|82461.2|82411.2|82463.2|82413.2|82466.8|82416.8|82458.4|82408.4|77
1621311520000|2021-05-18 04:18:40|82461.9|82411.9|82453.3|82403.3|82464.8|82414.8|82453.3|82403.3|72
1621311530000|2021-05-18 04:18:50|82452.5|82402.5|82454.9|82404.9|82459.8|82409.8|82452.5|82402.5|74
1621311540000|2021-05-18 04:19:00|82454.1|82404.1|82458.7|82408.7|82463.6|82413.6|82453.7|82403.7|75
1621311550000|2021-05-18 04:19:10|82456.8|82406.8|82458.5|82408.5|82463.3|82413.3|82455.7|82405.7|80
1621311560000|2021-05-18 04:19:20|82460.2|82410.2|82461|82411|82462.8|82412.8|82455.6|82405.6|78
1621311570000|2021-05-18 04:19:30|82460.9|82410.9|82460.8|82410.8|82463.5|82413.5|82456.6|82406.6|79
1621311580000|2021-05-18 04:19:40|82459.1|82409.1|82459.3|82409.3|82462.8|82412.8|82456.9|82406.9|77
1621311590000|2021-05-18 04:19:50|82459|82409|82458.9|82408.9|82462.8|82412.8|82456.5|82406.5|72
1621311600000|2021-05-18 04:20:00|82459|82409|82463.1|82413.1|82467.4|82417.4|82458.7|82408.7|76
1621311610000|2021-05-18 04:20:10|82463.5|82413.5|82464.7|82414.7|82468.1|82418.1|82462.2|82412.2|77
1621311620000|2021-05-18 04:20:20|82464.6|82414.6|82463.9|82413.9|82469.4|82419.4|82463.1|82413.1|77
1621311630000|2021-05-18 04:20:30|82464.6|82414.6|82467.4|82417.4|82470|82420|82462.8|82412.8|79
1621311640000|2021-05-18 04:20:40|82467|82417|82468.8|82418.8|82471.9|82421.9|82463.4|82413.4|78
1621311650000|2021-05-18 04:20:50|82469|82419|82465.1|82415.1|82471.2|82421.2|82463.6|82413.6|80
1621311660000|2021-05-18 04:21:00|82464.5|82414.5|82468|82418|82470.3|82420.3|82462|82412|78
1621311670000|2021-05-18 04:21:10|82467.6|82417.6|82463.3|82413.3|82470.9|82420.9|82461.5|82411.5|78
1621311680000|2021-05-18 04:21:20|82465.1|82415.1|82468.9|82418.9|82470.6|82420.6|82460.1|82410.1|75
1621311690000|2021-05-18 04:21:30|82469.3|82419.3|82467|82417|82470.8|82420.8|82462|82412|78
1621311700000|2021-05-18 04:21:40|82467.9|82417.9|82467.8|82417.8|82471.1|82421.1|82461.7|82411.7|80
1621311710000|2021-05-18 04:21:50|82467.5|82417.5|82470.3|82420.3|82470.4|82420.4|82461.5|82411.5|76
1621311720000|2021-05-18 04:22:00|82470.4|82420.4|82468.5|82418.5|82470.7|82420.7|82461.6|82411.6|79
1621311730000|2021-05-18 04:22:10|82468.3|82418.3|82467.3|82417.3|82469.7|82419.7|82462|82412|76
1621311740000|2021-05-18 04:22:20|82466.1|82416.1|82469.2|82419.2|82469.4|82419.4|82464.1|82414.1|76
1621311750000|2021-05-18 04:22:30|82469.3|82419.3|82463.2|82413.2|82472.2|82422.2|82463.2|82413.2|78
1621311760000|2021-05-18 04:22:40|82463.7|82413.7|82465.1|82415.1|82468.6|82418.6|82463.2|82413.2|78
1621311770000|2021-05-18 04:22:50|82466.6|82416.6|82461.5|82411.5|82469.1|82419.1|82460.5|82410.5|79
1621311780000|2021-05-18 04:23:00|82459.7|82409.7|82467.2|82417.2|82467.9|82417.9|82458.6|82408.6|72
1621311790000|2021-05-18 04:23:10|82465.5|82415.5|82464.5|82414.5|82466.3|82416.3|82460.1|82410.1|73
1621311800000|2021-05-18 04:23:20|82460.9|82410.9|82462.5|82412.5|82466.3|82416.3|82459.5|82409.5|75
1621311810000|2021-05-18 04:23:30|82463|82413|82460.6|82410.6|82465.6|82415.6|82459.1|82409.1|76
1621311820000|2021-05-18 04:23:40|82459.8|82409.8|82460.4|82410.4|82465.2|82415.2|82458.1|82408.1|77
1621311830000|2021-05-18 04:23:50|82462.1|82412.1|82461.4|82411.4|82464.8|82414.8|82457.7|82407.7|73
1621311840000|2021-05-18 04:24:00|82462.1|82412.1|82463.2|82413.2|82466.3|82416.3|82460.4|82410.4|70
1621311850000|2021-05-18 04:24:10|82462.8|82412.8|82464.3|82414.3|82467.7|82417.7|82459.7|82409.7|77
1621311860000|2021-05-18 04:24:20|82462.5|82412.5|82467.7|82417.7|82468.9|82418.9|82460.6|82410.6|77
1621311870000|2021-05-18 04:24:30|82468.5|82418.5|82468.1|82418.1|82474.3|82424.3|82465.9|82415.9|80
1621311880000|2021-05-18 04:24:40|82468|82418|82467.1|82417.1|82474|82424|82465.3|82415.3|71
1621311890000|2021-05-18 04:24:50|82466.9|82416.9|82470.3|82420.3|82471.4|82421.4|82465.2|82415.2|51
1621311900000|2021-05-18 04:25:00|82469.9|82419.9|82465.3|82415.3|82469.9|82419.9|82463.2|82413.2|73
1621311910000|2021-05-18 04:25:10|82466.7|82416.7|82465.9|82415.9|82468.4|82418.4|82460.5|82410.5|73
1621311920000|2021-05-18 04:25:20|82463.6|82413.6|82460.5|82410.5|82467.9|82417.9|82460.5|82410.5|78
1621311930000|2021-05-18 04:25:30|82460.7|82410.7|82464.1|82414.1|82467.8|82417.8|82460.3|82410.3|80
1621311940000|2021-05-18 04:25:40|82463.9|82413.9|82462.7|82412.7|82467.5|82417.5|82460.7|82410.7|74
1621311950000|2021-05-18 04:25:50|82463.1|82413.1|82466.5|82416.5|82467.1|82417.1|82460|82410|74
1621311960000|2021-05-18 04:26:00|82465.2|82415.2|82464.7|82414.7|82469.1|82419.1|82462.2|82412.2|75
1621311970000|2021-05-18 04:26:10|82466.9|82416.9|82466.2|82416.2|82469.1|82419.1|82462.5|82412.5|73
1621311980000|2021-05-18 04:26:20|82465.3|82415.3|82467.5|82417.5|82471.1|82421.1|82462.5|82412.5|75
1621311990000|2021-05-18 04:26:30|82466.7|82416.7|82470.6|82420.6|82472.3|82422.3|82464.5|82414.5|79
1621312000000|2021-05-18 04:26:40|82470|82420|82459.1|82409.1|82471.8|82421.8|82455.6|82405.6|78
1621312010000|2021-05-18 04:26:50|82460.5|82410.5|82456.5|82406.5|82462|82412|82455|82405|73
1621312020000|2021-05-18 04:27:00|82457.3|82407.3|82454.4|82404.4|82459.8|82409.8|82453.5|82403.5|74
1621312030000|2021-05-18 04:27:10|82454.6|82404.6|82453.4|82403.4|82458.1|82408.1|82451.1|82401.1|78
1621312040000|2021-05-18 04:27:20|82453.3|82403.3|82457.8|82407.8|82458.4|82408.4|82452.1|82402.1|75
1621312050000|2021-05-18 04:27:30|82456.3|82406.3|82452.6|82402.6|82457.5|82407.5|82452|82402|72
1621312060000|2021-05-18 04:27:40|82453.4|82403.4|82455.9|82405.9|82458.7|82408.7|82451.4|82401.4|73
1621312070000|2021-05-18 04:27:50|82455.1|82405.1|82457.6|82407.6|82459.4|82409.4|82452.8|82402.8|74
1621312080000|2021-05-18 04:28:00|82457.1|82407.1|82455.1|82405.1|82459.3|82409.3|82450.5|82400.5|78
1621312090000|2021-05-18 04:28:10|82453.8|82403.8|82451.9|82401.9|82456.2|82406.2|82450|82400|75
1621312100000|2021-05-18 04:28:20|82450.7|82400.7|82453|82403|82456.6|82406.6|82450.3|82400.3|69
1621312110000|2021-05-18 04:28:30|82450.3|82400.3|82450.6|82400.6|82456.9|82406.9|82449.9|82399.9|77
1621312120000|2021-05-18 04:28:40|82451.5|82401.5|82454.6|82404.6|82457.3|82407.3|82450.3|82400.3|71
1621312130000|2021-05-18 04:28:50|82455.8|82405.8|82458|82408|82461.5|82411.5|82453.2|82403.2|75
1621312140000|2021-05-18 04:29:00|82458.5|82408.5|82456.2|82406.2|82460.6|82410.6|82454.8|82404.8|71
1621312150000|2021-05-18 04:29:10|82457.1|82407.1|82459.8|82409.8|82462.3|82412.3|82453.1|82403.1|72
1621312160000|2021-05-18 04:29:20|82458.1|82408.1|82456.8|82406.8|82460.4|82410.4|82454.4|82404.4|71
1621312170000|2021-05-18 04:29:30|82456.3|82406.3|82458.2|82408.2|82461.6|82411.6|82455|82405|76
1621312180000|2021-05-18 04:29:40|82458.3|82408.3|82460.4|82410.4|82462.4|82412.4|82454.8|82404.8|75
1621312190000|2021-05-18 04:29:50|82456.9|82406.9|82459.3|82409.3|82463.2|82413.2|82455.5|82405.5|76
1621312200000|2021-05-18 04:30:00|82460|82410|82460.7|82410.7|82464.5|82414.5|82458|82408|78
1621312210000|2021-05-18 04:30:10|82460.4|82410.4|82461.4|82411.4|82464.6|82414.6|82456.3|82406.3|78
1621312220000|2021-05-18 04:30:20|82460.5|82410.5|82467.2|82417.2|82467.8|82417.8|82456|82406|78
1621312230000|2021-05-18 04:30:30|82467.1|82417.1|82461.4|82411.4|82467.6|82417.6|82459.1|82409.1|79
1621312240000|2021-05-18 04:30:40|82461|82411|82463.6|82413.6|82466.7|82416.7|82459.2|82409.2|76
1621312250000|2021-05-18 04:30:50|82461|82411|82460.1|82410.1|82466.1|82416.1|82458|82408|76
1621312260000|2021-05-18 04:31:00|82461.9|82411.9|82462.6|82412.6|82464.8|82414.8|82460|82410|73
1621312270000|2021-05-18 04:31:10|82462.9|82412.9|82455.5|82405.5|82465.1|82415.1|82454.7|82404.7|76
1621312280000|2021-05-18 04:31:20|82456.7|82406.7|82457.6|82407.6|82460|82410|82454.7|82404.7|75
1621312290000|2021-05-18 04:31:30|82457.1|82407.1|82453.9|82403.9|82462|82412|82453.3|82403.3|78
1621312300000|2021-05-18 04:31:40|82453.6|82403.6|82454.8|82404.8|82459.5|82409.5|82452.7|82402.7|75
1621312310000|2021-05-18 04:31:50|82455|82405|82449.4|82399.4|82458|82408|82447.9|82397.9|76
1621312320000|2021-05-18 04:32:00|82449|82399|82447.2|82397.2|82452.5|82402.5|82446|82396|78
1621312330000|2021-05-18 04:32:10|82446.9|82396.9|82450.4|82400.4|82456.2|82406.2|82446|82396|78
1621312340000|2021-05-18 04:32:20|82448.3|82398.3|82448.4|82398.4|82452.4|82402.4|82445.2|82395.2|79
1621312350000|2021-05-18 04:32:30|82447.8|82397.8|82446.5|82396.5|82450.7|82400.7|82445.6|82395.6|68
1621312360000|2021-05-18 04:32:40|82445.7|82395.7|82450.2|82400.2|82453.4|82403.4|82445.4|82395.4|72
1621312370000|2021-05-18 04:32:50|82450|82400|82451.3|82401.3|82451.5|82401.5|82446.9|82396.9|79
1621312380000|2021-05-18 04:33:00|82451.1|82401.1|82449.6|82399.6|82453|82403|82446.7|82396.7|78
1621312390000|2021-05-18 04:33:10|82449|82399|82450.3|82400.3|82452.9|82402.9|82445.9|82395.9|69
1621312400000|2021-05-18 04:33:20|82448.2|82398.2|82449|82399|82455.3|82405.3|82448.2|82398.2|79
1621312410000|2021-05-18 04:33:30|82449.3|82399.3|82449.5|82399.5|82454|82404|82445.4|82395.4|67
1621312420000|2021-05-18 04:33:40|82447.8|82397.8|82448.5|82398.5|82452.5|82402.5|82446.6|82396.6|77
1621312430000|2021-05-18 04:33:50|82448|82398|82447.6|82397.6|82451.2|82401.2|82444.9|82394.9|72
1621312440000|2021-05-18 04:34:00|82447.4|82397.4|82448.1|82398.1|82452.1|82402.1|82445.7|82395.7|75
1621312450000|2021-05-18 04:34:10|82447.4|82397.4|82446|82396|82449.4|82399.4|82446|82396|31
1621312460000|2021-05-18 04:34:20|82445.3|82395.3|82452.9|82402.9|82456.1|82406.1|82445.3|82395.3|77
1621312470000|2021-05-18 04:34:30|82451.7|82401.7|82454.5|82404.5|82457.5|82407.5|82450.9|82400.9|73
1621312480000|2021-05-18 04:34:40|82456.4|82406.4|82452.3|82402.3|82456.9|82406.9|82449.6|82399.6|79
1621312490000|2021-05-18 04:34:50|82450.6|82400.6|82452.9|82402.9|82456.3|82406.3|82448.3|82398.3|76
1621312500000|2021-05-18 04:35:00|82453|82403|82460|82410|82460.6|82410.6|82449.2|82399.2|74
1621312510000|2021-05-18 04:35:10|82457.7|82407.7|82451.8|82401.8|82460.3|82410.3|82450|82400|71
1621312520000|2021-05-18 04:35:20|82451.1|82401.1|82451.7|82401.7|82452.3|82402.3|82448.9|82398.9|52
1621312530000|2021-05-18 04:35:30|82451.3|82401.3|82460.9|82410.9|82461.9|82411.9|82450.8|82400.8|75
1621312540000|2021-05-18 04:35:40|82459.7|82409.7|82456|82406|82461.2|82411.2|82449.9|82399.9|79
1621312550000|2021-05-18 04:35:50|82452.8|82402.8|82448.7|82398.7|82457|82407|82448.7|82398.7|77
1621312560000|2021-05-18 04:36:00|82450.2|82400.2|82449.4|82399.4|82452.4|82402.4|82446.3|82396.3|77
1621312570000|2021-05-18 04:36:10|82448.6|82398.6|82447.7|82397.7|82451.9|82401.9|82442.6|82392.6|46
1621312580000|2021-05-18 04:36:20|82447.9|82397.9|82451|82401|82455.1|82405.1|82443.8|82393.8|49
1621312590000|2021-05-18 04:36:30|82451.7|82401.7|82453.2|82403.2|82454.7|82404.7|82449.5|82399.5|75
1621312600000|2021-05-18 04:36:40|82452|82402|82454.2|82404.2|82456.4|82406.4|82449.4|82399.4|77
1621312610000|2021-05-18 04:36:50|82453.7|82403.7|82456.2|82406.2|82459.2|82409.2|82451.2|82401.2|68
1621312620000|2021-05-18 04:37:00|82457.1|82407.1|82456.2|82406.2|82460.6|82410.6|82454.3|82404.3|72
1621312630000|2021-05-18 04:37:10|82457.8|82407.8|82460|82410|82461.6|82411.6|82455.7|82405.7|71
1621312640000|2021-05-18 04:37:20|82463.7|82413.7|82467.1|82417.1|82469.9|82419.9|82459.9|82409.9|78
1621312650000|2021-05-18 04:37:30|82467|82417|82465.4|82415.4|82470.2|82420.2|82463.4|82413.4|77
1621312660000|2021-05-18 04:37:40|82464.7|82414.7|82466.1|82416.1|82471.6|82421.6|82462.1|82412.1|78
1621312670000|2021-05-18 04:37:50|82464.3|82414.3|82464.4|82414.4|82467.2|82417.2|82460.7|82410.7|76
1621312680000|2021-05-18 04:38:00|82464.8|82414.8|82458.3|82408.3|82465.8|82415.8|82455.3|82405.3|76
1621312690000|2021-05-18 04:38:10|82458.6|82408.6|82462.2|82412.2|82462.8|82412.8|82457.3|82407.3|79
1621312700000|2021-05-18 04:38:20|82459.9|82409.9|82461|82411|82462.9|82412.9|82457.5|82407.5|72
1621312710000|2021-05-18 04:38:30|82460.6|82410.6|82462.8|82412.8|82464.6|82414.6|82457.8|82407.8|73
1621312720000|2021-05-18 04:38:40|82462.9|82412.9|82465|82415|82465.3|82415.3|82459|82409|75
1621312730000|2021-05-18 04:38:50|82466.2|82416.2|82464.6|82414.6|82467.1|82417.1|82460.5|82410.5|76
1621312740000|2021-05-18 04:39:00|82467.9|82417.9|82469.2|82419.2|82475.2|82425.2|82464.1|82414.1|79
1621312750000|2021-05-18 04:39:10|82471.1|82421.1|82471.2|82421.2|82478.2|82428.2|82465.2|82415.2|77
1621312760000|2021-05-18 04:39:20|82470.8|82420.8|82474.6|82424.6|82479.3|82429.3|82470.2|82420.2|77
1621312770000|2021-05-18 04:39:30|82475.7|82425.7|82472.1|82422.1|82480.5|82430.5|82470.9|82420.9|78
1621312780000|2021-05-18 04:39:40|82472.4|82422.4|82469.5|82419.5|82473.6|82423.6|82467.1|82417.1|73
1621312790000|2021-05-18 04:39:50|82470.7|82420.7|82470.2|82420.2|82472.8|82422.8|82465.4|82415.4|75
1621312800000|2021-05-18 04:40:00|82471.3|82421.3|82470.7|82420.7|82476.1|82426.1|82466.4|82416.4|77
1621312810000|2021-05-18 04:40:10|82472.3|82422.3|82471.5|82421.5|82474.8|82424.8|82468.1|82418.1|79
1621312820000|2021-05-18 04:40:20|82471.4|82421.4|82470.5|82420.5|82474|82424|82467.7|82417.7|73
1621312830000|2021-05-18 04:40:30|82470.6|82420.6|82471.7|82421.7|82475.1|82425.1|82467.3|82417.3|77
1621312840000|2021-05-18 04:40:40|82477.6|82427.6|82471.7|82421.7|82478.2|82428.2|82469|82419|75
1621312850000|2021-05-18 04:40:50|82474.7|82424.7|82470.3|82420.3|82476.6|82426.6|82467.5|82417.5|79
1621312860000|2021-05-18 04:41:00|82470.1|82420.1|82474.1|82424.1|82478.2|82428.2|82469.4|82419.4|76
1621312870000|2021-05-18 04:41:10|82475.9|82425.9|82470.7|82420.7|82477.4|82427.4|82469.5|82419.5|74
1621312880000|2021-05-18 04:41:20|82471.8|82421.8|82472.8|82422.8|82475.6|82425.6|82468.7|82418.7|79
1621312890000|2021-05-18 04:41:30|82473.8|82423.8|82466.6|82416.6|82476.6|82426.6|82465.7|82415.7|77
1621312900000|2021-05-18 04:41:40|82466.4|82416.4|82468.5|82418.5|82470.8|82420.8|82465.5|82415.5|68
1621312910000|2021-05-18 04:41:50|82471|82421|82469.8|82419.8|82473.5|82423.5|82468.9|82418.9|77
1621312920000|2021-05-18 04:42:00|82469.4|82419.4|82473|82423|82475|82425|82468.3|82418.3|76
1621312930000|2021-05-18 04:42:10|82473.7|82423.7|82469.3|82419.3|82474.8|82424.8|82469.3|82419.3|75
1621312940000|2021-05-18 04:42:20|82470.8|82420.8|82472.5|82422.5|82474|82424|82468.5|82418.5|76
1621312950000|2021-05-18 04:42:30|82472.8|82422.8|82471.1|82421.1|82473.7|82423.7|82469.5|82419.5|77
1621312960000|2021-05-18 04:42:40|82471.5|82421.5|82471.2|82421.2|82476.2|82426.2|82468|82418|79
1621312970000|2021-05-18 04:42:50|82470.1|82420.1|82472.4|82422.4|82472.8|82422.8|82467.5|82417.5|78
1621312980000|2021-05-18 04:43:00|82472.7|82422.7|82472.5|82422.5|82473.3|82423.3|82467.9|82417.9|72
1621312990000|2021-05-18 04:43:10|82471.5|82421.5|82469.6|82419.6|82472.3|82422.3|82465.7|82415.7|74
1621313000000|2021-05-18 04:43:20|82468.4|82418.4|82469.7|82419.7|82470.8|82420.8|82465.6|82415.6|79
1621313010000|2021-05-18 04:43:30|82466.4|82416.4|82468.2|82418.2|82470.5|82420.5|82465.3|82415.3|65
1621313020000|2021-05-18 04:43:40|82467.2|82417.2|82461|82411|82468.2|82418.2|82459.8|82409.8|79
1621313030000|2021-05-18 04:43:50|82464.5|82414.5|82462.6|82412.6|82465.8|82415.8|82459.7|82409.7|80
1621313040000|2021-05-18 04:44:00|82463.2|82413.2|82467.5|82417.5|82468.4|82418.4|82461.6|82411.6|77
1621313050000|2021-05-18 04:44:10|82467.2|82417.2|82457.4|82407.4|82467.5|82417.5|82456.3|82406.3|73
1621313060000|2021-05-18 04:44:20|82457.2|82407.2|82458.5|82408.5|82461.4|82411.4|82456.7|82406.7|69
1621313070000|2021-05-18 04:44:30|82459.4|82409.4|82464.6|82414.6|82464.7|82414.7|82456.9|82406.9|69
1621313080000|2021-05-18 04:44:40|82465.7|82415.7|82460.8|82410.8|82465.7|82415.7|82458.5|82408.5|42
1621313090000|2021-05-18 04:44:50|82460.7|82410.7|82459.8|82409.8|82464.5|82414.5|82458|82408|62
1621313100000|2021-05-18 04:45:00|82459.1|82409.1|82457.7|82407.7|82462|82412|82456.4|82406.4|59
1621313110000|2021-05-18 04:45:10|82459.9|82409.9|82463.3|82413.3|82466|82416|82456.9|82406.9|65
1621313120000|2021-05-18 04:45:20|82460.7|82410.7|82467.1|82417.1|82467.1|82417.1|82460.7|82410.7|73
1621313130000|2021-05-18 04:45:30|82466.5|82416.5|82460.8|82410.8|82467.7|82417.7|82460.8|82410.8|71
1621313140000|2021-05-18 04:45:40|82462.9|82412.9|82464.2|82414.2|82468.2|82418.2|82461.5|82411.5|65
1621313150000|2021-05-18 04:45:50|82466|82416|82466.7|82416.7|82467.6|82417.6|82460.8|82410.8|61
1621313160000|2021-05-18 04:46:00|82466|82416|82466.7|82416.7|82467.9|82417.9|82463.7|82413.7|54
1621313170000|2021-05-18 04:46:10|82467.1|82417.1|82465.8|82415.8|82467.5|82417.5|82464.1|82414.1|34
1621313180000|2021-05-18 04:46:20|82466|82416|82464.6|82414.6|82466.2|82416.2|82464.6|82414.6|29
1621313190000|2021-05-18 04:46:30|82465.2|82415.2|82464.5|82414.5|82467.8|82417.8|82464.5|82414.5|12
1621313200000|2021-05-18 04:46:40|82464.6|82414.6|82463.8|82413.8|82464.7|82414.7|82461.4|82411.4|31
1621313210000|2021-05-18 04:46:50|82463.4|82413.4|82464|82414|82464.8|82414.8|82461.8|82411.8|26
1621313220000|2021-05-18 04:47:00|82464.2|82414.2|82464.4|82414.4|82466.4|82416.4|82462.5|82412.5|14
1621313230000|2021-05-18 04:47:10|82464.5|82414.5|82464.8|82414.8|82467|82417|82464|82414|9
1621313240000|2021-05-18 04:47:20|82465.8|82415.8|82469.4|82419.4|82471.1|82421.1|82465.8|82415.8|41
1621313250000|2021-05-18 04:47:30|82469.2|82419.2|82468.9|82418.9|82470.1|82420.1|82466.9|82416.9|29
1621313260000|2021-05-18 04:47:40|82468.1|82418.1|82468.4|82418.4|82468.4|82418.4|82467.1|82417.1|21
1621313270000|2021-05-18 04:47:50|82469.4|82419.4|82469.8|82419.8|82470.2|82420.2|82466.9|82416.9|24
1621313280000|2021-05-18 04:48:00|82469.6|82419.6|82469.4|82419.4|82471|82421|82468.1|82418.1|28
1621313290000|2021-05-18 04:48:10|82469|82419|82465.6|82415.6|82469.6|82419.6|82464.1|82414.1|24
1621313300000|2021-05-18 04:48:20|82466|82416|82464.6|82414.6|82466.6|82416.6|82463.2|82413.2|26
1621313310000|2021-05-18 04:48:30|82464.3|82414.3|82465.2|82415.2|82466.1|82416.1|82463.4|82413.4|33
1621313320000|2021-05-18 04:48:40|82464.6|82414.6|82465.4|82415.4|82466.1|82416.1|82463.8|82413.8|23
1621313330000|2021-05-18 04:48:50|82465.3|82415.3|82464.5|82414.5|82466|82416|82463.1|82413.1|39
1621313340000|2021-05-18 04:49:00|82464.8|82414.8|82465.8|82415.8|82467.6|82417.6|82464.7|82414.7|26
1621313350000|2021-05-18 04:49:10|82466.9|82416.9|82465.1|82415.1|82467.8|82417.8|82464|82414|29
1621313360000|2021-05-18 04:49:20|82465|82415|82467.5|82417.5|82468.2|82418.2|82463.3|82413.3|36
1621313370000|2021-05-18 04:49:30|82466.9|82416.9|82466.3|82416.3|82468.6|82418.6|82464.9|82414.9|30
1621313380000|2021-05-18 04:49:40|82467|82417|82466.4|82416.4|82467.1|82417.1|82465.5|82415.5|24
1621313390000|2021-05-18 04:49:50|82466.3|82416.3|82466.7|82416.7|82466.8|82416.8|82465.6|82415.6|19
1621313400000|2021-05-18 04:50:00|82466.6|82416.6|82466.2|82416.2|82467.4|82417.4|82466|82416|22
1621313410000|2021-05-18 04:50:10|82467.6|82417.6|82465|82415|82467.6|82417.6|82464.5|82414.5|16
1621313420000|2021-05-18 04:50:20|82464.1|82414.1|82463.3|82413.3|82464.5|82414.5|82463.3|82413.3|6
1621313430000|2021-05-18 04:50:30|82463.5|82413.5|82464.1|82414.1|82465.2|82415.2|82463.1|82413.1|13
1621313440000|2021-05-18 04:50:40|82464.2|82414.2|82463.5|82413.5|82464.2|82414.2|82463.5|82413.5|5
1621313450000|2021-05-18 04:50:50|82463.4|82413.4|82465.4|82415.4|82465.5|82415.5|82460.8|82410.8|11
1621313460000|2021-05-18 04:51:00|82465.1|82415.1|82465.4|82415.4|82465.7|82415.7|82463.9|82413.9|18
1621313470000|2021-05-18 04:51:10|82465.7|82415.7|82463.9|82413.9|82466.2|82416.2|82462.8|82412.8|42
1621313480000|2021-05-18 04:51:20|82463.6|82413.6|82463.8|82413.8|82465.4|82415.4|82462.8|82412.8|12
1621313490000|2021-05-18 04:51:30|82463.9|82413.9|82461.7|82411.7|82465|82415|82461.5|82411.5|37
1621313500000|2021-05-18 04:51:40|82462.1|82412.1|82457.6|82407.6|82462.1|82412.1|82457.5|82407.5|36
1621313510000|2021-05-18 04:51:50|82456.6|82406.6|82457.6|82407.6|82457.6|82407.6|82456.5|82406.5|25
1621313520000|2021-05-18 04:52:00|82457.5|82407.5|82458.2|82408.2|82459.7|82409.7|82457.2|82407.2|28
1621313530000|2021-05-18 04:52:10|82458.3|82408.3|82451.6|82401.6|82458.3|82408.3|82450|82400|35
1621313540000|2021-05-18 04:52:20|82451.5|82401.5|82451.9|82401.9|82452.6|82402.6|82451.2|82401.2|26
1621313550000|2021-05-18 04:52:30|82452|82402|82447.5|82397.5|82452.1|82402.1|82442.8|82392.8|14
1621313560000|2021-05-18 04:52:40|82446|82396|82441.6|82391.6|82447.1|82397.1|82441.6|82391.6|18
1621313570000|2021-05-18 04:52:50|82447.9|82397.9|82451.2|82401.2|82452.7|82402.7|82447.9|82397.9|42
1621313580000|2021-05-18 04:53:00|82453.2|82403.2|82448.5|82398.5|82454|82404|82448.4|82398.4|32
1621313590000|2021-05-18 04:53:10|82448.3|82398.3|82449.5|82399.5|82449.6|82399.6|82447.8|82397.8|37
1621313600000|2021-05-18 04:53:20|82449.6|82399.6|82452.3|82402.3|82454.2|82404.2|82449.5|82399.5|39
1621313610000|2021-05-18 04:53:30|82452.4|82402.4|82450.6|82400.6|82453.2|82403.2|82450.5|82400.5|11
1621313620000|2021-05-18 04:53:40|82450.5|82400.5|82449.7|82399.7|82450.8|82400.8|82449.3|82399.3|20
1621313630000|2021-05-18 04:53:50|82449.9|82399.9|82450.1|82400.1|82450.7|82400.7|82449.6|82399.6|32
1621313640000|2021-05-18 04:54:00|82450.2|82400.2|82450.2|82400.2|82451|82401|82449.8|82399.8|30
1621313650000|2021-05-18 04:54:10|82450.3|82400.3|82453.7|82403.7|82454.6|82404.6|82449.9|82399.9|33
1621313660000|2021-05-18 04:54:20|82453.8|82403.8|82455.1|82405.1|82455.1|82405.1|82452.5|82402.5|21
1621313670000|2021-05-18 04:54:30|82454.3|82404.3|82453.7|82403.7|82454.3|82404.3|82452.9|82402.9|18
1621313680000|2021-05-18 04:54:40|82453.4|82403.4|82455.2|82405.2|82455.2|82405.2|82453.2|82403.2|32
1621313690000|2021-05-18 04:54:50|82455.1|82405.1|82454.3|82404.3|82458|82408|82454.3|82404.3|41
1621313700000|2021-05-18 04:55:00|82453.8|82403.8|82453.4|82403.4|82455.1|82405.1|82452.3|82402.3|46
1621313710000|2021-05-18 04:55:10|82453|82403|82453.8|82403.8|82457.1|82407.1|82451.4|82401.4|33
1621313720000|2021-05-18 04:55:20|82453.5|82403.5|82451.5|82401.5|82453.9|82403.9|82451.3|82401.3|40
1621313730000|2021-05-18 04:55:30|82451.6|82401.6|82452.3|82402.3|82452.4|82402.4|82451.6|82401.6|25
1621313740000|2021-05-18 04:55:40|82452.4|82402.4|82451.8|82401.8|82452.5|82402.5|82451|82401|27
1621313750000|2021-05-18 04:55:50|82452.1|82402.1|82451.9|82401.9|82453|82403|82450.7|82400.7|27
1621313760000|2021-05-18 04:56:00|82451.6|82401.6|82451.3|82401.3|82452.8|82402.8|82451.3|82401.3|20
1621313770000|2021-05-18 04:56:10|82452.1|82402.1|82451.1|82401.1|82453.1|82403.1|82450.8|82400.8|25
1621313780000|2021-05-18 04:56:20|82451.2|82401.2|82452.8|82402.8|82452.9|82402.9|82451.2|82401.2|26
1621313790000|2021-05-18 04:56:30|82452.5|82402.5|82456.7|82406.7|82458.9|82408.9|82452.5|82402.5|41
1621313800000|2021-05-18 04:56:40|82457.1|82407.1|82456.6|82406.6|82457.7|82407.7|82455.7|82405.7|28
1621313810000|2021-05-18 04:56:50|82456.8|82406.8|82453.9|82403.9|82456.9|82406.9|82453.3|82403.3|23
1621313820000|2021-05-18 04:57:00|82453.7|82403.7|82452.1|82402.1|82454.1|82404.1|82452.1|82402.1|16
1621313830000|2021-05-18 04:57:10|82452.6|82402.6|82454.2|82404.2|82455.2|82405.2|82452.6|82402.6|17
1621313840000|2021-05-18 04:57:20|82453.8|82403.8|82453.3|82403.3|82454.2|82404.2|82451.5|82401.5|38
1621313850000|2021-05-18 04:57:30|82453.7|82403.7|82454.3|82404.3|82454.9|82404.9|82453.3|82403.3|29
1621313860000|2021-05-18 04:57:40|82454.2|82404.2|82453.4|82403.4|82454.9|82404.9|82453.2|82403.2|25
1621313870000|2021-05-18 04:57:50|82453.5|82403.5|82453.6|82403.6|82453.8|82403.8|82452.9|82402.9|30
1621313880000|2021-05-18 04:58:00|82453.5|82403.5|82457.2|82407.2|82458|82408|82453.5|82403.5|33
1621313890000|2021-05-18 04:58:10|82458.3|82408.3|82457.3|82407.3|82458.6|82408.6|82455.9|82405.9|37
1621313900000|2021-05-18 04:58:20|82457.5|82407.5|82460.6|82410.6|82461.2|82411.2|82457.5|82407.5|52
1621313910000|2021-05-18 04:58:30|82460.5|82410.5|82469.8|82419.8|82470.1|82420.1|82460|82410|51
1621313920000|2021-05-18 04:58:40|82470.7|82420.7|82467.1|82417.1|82471.7|82421.7|82467.1|82417.1|21
1621313930000|2021-05-18 04:58:50|82466.9|82416.9|82470.5|82420.5|82471.4|82421.4|82466.9|82416.9|42
1621313940000|2021-05-18 04:59:00|82470.2|82420.2|82474.1|82424.1|82474.1|82424.1|82467.6|82417.6|30
1621313950000|2021-05-18 04:59:10|82467.4|82417.4|82470.7|82420.7|82471.6|82421.6|82467.4|82417.4|21
1621313960000|2021-05-18 04:59:20|82469.6|82419.6|82469.7|82419.7|82470.9|82420.9|82468.6|82418.6|18
1621313970000|2021-05-18 04:59:30|82469.6|82419.6|82469.7|82419.7|82471.7|82433.4|82454.4|82417.1|17
1621313980000|2021-05-18 04:59:40|82469.4|82419.4|82466.7|82416.7|82472.1|82422.1|82465.7|82415.7|30
1621313990000|2021-05-18 04:59:50|82466.2|82416.2|82468.5|82418.5|82469.4|82419.4|82465.1|82415.1|34
1621314000000|2021-05-18 05:00:00|82468.2|82418.2|82464.5|82414.5|82469.1|82419.1|82462.8|82412.8|45
1621314010000|2021-05-18 05:00:10|82463.9|82413.9|82462.7|82412.7|82465.1|82415.1|82461|82411|36
1621314020000|2021-05-18 05:00:20|82462.3|82412.3|82465.3|82415.3|82465.9|82415.9|82462.3|82412.3|27
1621314030000|2021-05-18 05:00:30|82465.4|82415.4|82465.9|82415.9|82465.9|82415.9|82464.7|82414.7|15
1621314040000|2021-05-18 05:00:40|82465.5|82415.5|82466.7|82416.7|82466.7|82416.7|82464.7|82414.7|15
1621314050000|2021-05-18 05:00:50|82466.2|82416.2|82461.3|82411.3|82467.3|82417.3|82460.8|82410.8|32
1621314060000|2021-05-18 05:01:00|82460.7|82410.7|82467.3|82417.3|82469.6|82419.6|82459.8|82409.8|45
1621314070000|2021-05-18 05:01:10|82466.7|82416.7|82476.2|82426.2|82478.9|82428.9|82466.1|82416.1|47
1621314080000|2021-05-18 05:01:20|82475.9|82425.9|82475.1|82425.1|82479.9|82429.9|82472.5|82422.5|26
1621314090000|2021-05-18 05:01:30|82475.2|82425.2|82474.1|82424.1|82479.6|82429.6|82473.8|82423.8|35
1621314100000|2021-05-18 05:01:40|82474|82424|82476.7|82426.7|82479.1|82429.1|82473.7|82423.7|33
1621314110000|2021-05-18 05:01:50|82475.8|82425.8|82478.7|82428.7|82480.6|82430.6|82474.5|82424.5|39
1621314120000|2021-05-18 05:02:00|82478.1|82428.1|82475.8|82425.8|82480|82430|82474.8|82424.8|57
1621314130000|2021-05-18 05:02:10|82476.2|82426.2|82478.9|82428.9|82480.4|82430.4|82475.9|82425.9|26
1621314140000|2021-05-18 05:02:20|82478.3|82428.3|82476.7|82426.7|82481.4|82431.4|82476.7|82426.7|30
1621314150000|2021-05-18 05:02:30|82476.4|82426.4|82475|82425|82477.6|82427.6|82474.7|82424.7|27
1621314160000|2021-05-18 05:02:40|82475.1|82425.1|82477.1|82427.1|82477.5|82427.5|82474.6|82424.6|28
1621314170000|2021-05-18 05:02:50|82477|82427|82478.8|82428.8|82480.5|82430.5|82476.8|82426.8|24
1621314180000|2021-05-18 05:03:00|82475.8|82425.8|82477.6|82427.6|82479.4|82429.4|82475.8|82425.8|39
1621314190000|2021-05-18 05:03:10|82481.6|82431.6|82476.5|82426.5|82481.6|82431.6|82476.5|82426.5|26
1621314200000|2021-05-18 05:03:20|82476.9|82426.9|82477.3|82427.3|82483|82433|82475.6|82425.6|38
1621314210000|2021-05-18 05:03:30|82479.7|82429.7|82479.4|82429.4|82480.5|82430.5|82477.1|82427.1|17
1621314220000|2021-05-18 05:03:40|82476.8|82426.8|82477.8|82427.8|82482|82432|82476.3|82426.3|24
1621314230000|2021-05-18 05:03:50|82478.1|82428.1|82475|82425|82478.2|82428.2|82474|82424|16
1621314240000|2021-05-18 05:04:00|82474.8|82424.8|82477.2|82427.2|82485.1|82435.1|82474.4|82424.4|13
1621314250000|2021-05-18 05:04:10|82481.1|82431.1|82478.9|82428.9|82481.1|82431.1|82477.9|82427.9|34
1621314260000|2021-05-18 05:04:20|82479|82429|82476|82426|82480.2|82430.2|82476|82426|13
1621314270000|2021-05-18 05:04:30|82475.9|82425.9|82473|82423|82478.2|82428.2|82473|82423|34
1621314280000|2021-05-18 05:04:40|82476|82426|82476.3|82426.3|82478.2|82428.2|82473.7|82423.7|28
1621314290000|2021-05-18 05:04:50|82481.3|82431.3|82476|82426|82481.3|82431.3|82476|82426|21
1621314300000|2021-05-18 05:05:00|82475.4|82425.4|82475.1|82425.1|82476.7|82426.7|82475|82425|30
1621314310000|2021-05-18 05:05:10|82475.3|82425.3|82480.5|82430.5|82480.5|82430.5|82475.3|82425.3|25
1621314320000|2021-05-18 05:05:20|82480.9|82430.9|82478.8|82428.8|82482.9|82432.9|82477.8|82427.8|23
1621314330000|2021-05-18 05:05:30|82478|82428|82479.1|82429.1|82480.5|82430.5|82478|82428|17
1621314340000|2021-05-18 05:05:40|82478.6|82428.6|82481.4|82431.4|82482.7|82432.7|82478.6|82428.6|29
1621314350000|2021-05-18 05:05:50|82480.7|82430.7|82481.5|82431.5|82484.1|82434.1|82478.6|82428.6|29
1621314360000|2021-05-18 05:06:00|82481.8|82431.8|82484.8|82434.8|82485.5|82435.5|82478.5|82428.5|44
1621314370000|2021-05-18 05:06:10|82484.6|82434.6|82482.9|82432.9|82484.6|82434.6|82481.4|82431.4|14
1621314380000|2021-05-18 05:06:20|82483.3|82433.3|82482.8|82432.8|82483.3|82433.3|82482|82432|18
1621314390000|2021-05-18 05:06:30|82482.6|82432.6|82480.1|82430.1|82483.4|82433.4|82479.7|82429.7|33
1621314400000|2021-05-18 05:06:40|82479.4|82429.4|82481.8|82431.8|82481.8|82431.8|82478.3|82428.3|31
1621314410000|2021-05-18 05:06:50|82482|82432|82481.8|82431.8|82482.2|82432.2|82481.1|82431.1|19
1621314420000|2021-05-18 05:07:00|82481.6|82431.6|82483.2|82433.2|82483.5|82433.5|82480.3|82430.3|17
1621314430000|2021-05-18 05:07:10|82482.5|82432.5|82481.9|82431.9|82482.9|82432.9|82481.7|82431.7|10
1621314440000|2021-05-18 05:07:20|82480.8|82430.8|82484.4|82434.4|82485.1|82435.1|82480|82430|14
1621314450000|2021-05-18 05:07:30|82484.3|82434.3|82480.7|82430.7|82484.3|82434.3|82480.2|82430.2|9
1621314460000|2021-05-18 05:07:40|82478.9|82428.9|82479.7|82429.7|82479.9|82429.9|82478.2|82428.2|19
1621314470000|2021-05-18 05:07:50|82480|82430|82483|82433|82484.1|82434.1|82479.8|82429.8|17
1621314480000|2021-05-18 05:08:00|82482.8|82432.8|82478.7|82428.7|82482.9|82432.9|82477.8|82427.8|32
1621314490000|2021-05-18 05:08:10|82478.4|82428.4|82478.8|82428.8|82478.8|82428.8|82477.7|82427.7|26
1621314500000|2021-05-18 05:08:20|82478.6|82428.6|82479.2|82429.2|82481.6|82431.6|82477.7|82427.7|22
1621314510000|2021-05-18 05:08:30|82480|82430|82478.2|82428.2|82480.2|82430.2|82478.1|82428.1|21
1621314520000|2021-05-18 05:08:40|82477.8|82427.8|82482.2|82432.2|82482.2|82432.2|82477.8|82427.8|18
1621314530000|2021-05-18 05:08:50|82481.2|82431.2|82480|82430|82481.4|82431.4|82479.6|82429.6|9
1621314540000|2021-05-18 05:09:00|82477.7|82427.7|82479.1|82429.1|82480.7|82430.7|82476.5|82426.5|35
1621314550000|2021-05-18 05:09:10|82477.9|82427.9|82476|82426|82478|82428|82475|82425|22
1621314560000|2021-05-18 05:09:20|82475.6|82425.6|82476.6|82426.6|82477.9|82427.9|82475.2|82425.2|31
1621314570000|2021-05-18 05:09:30|82476.4|82426.4|82475|82425|82477.1|82427.1|82474.7|82424.7|9
1621314580000|2021-05-18 05:09:40|82477.5|82427.5|82476.3|82426.3|82477.6|82427.6|82475.9|82425.9|29
1621314590000|2021-05-18 05:09:50|82476.2|82426.2|82476.1|82426.1|82476.8|82426.8|82475.8|82425.8|19
1621314600000|2021-05-18 05:10:00|82474.5|82424.5|82476|82426|82476|82426|82473.5|82423.5|29
1621314610000|2021-05-18 05:10:10|82475.7|82425.7|82474.7|82424.7|82475.7|82425.7|82473.6|82423.6|25
1621314620000|2021-05-18 05:10:20|82474.4|82424.4|82473.6|82423.6|82475|82425|82473.5|82423.5|12
1621314630000|2021-05-18 05:10:30|82476.8|82426.8|82472.4|82422.4|82477|82427|82472.2|82422.2|21
1621314640000|2021-05-18 05:10:40|82472.5|82422.5|82473.8|82423.8|82474.9|82424.9|82472.5|82422.5|17
1621314650000|2021-05-18 05:10:50|82479.4|82429.4|82480.6|82430.6|82483|82433|82477.3|82427.3|41
1621314660000|2021-05-18 05:11:00|82480.2|82430.2|82480.9|82430.9|82481.3|82431.3|82479.7|82429.7|29
1621314670000|2021-05-18 05:11:10|82480.5|82430.5|82479.1|82429.1|82481.1|82431.1|82479|82429|18
1621314680000|2021-05-18 05:11:20|82479.7|82429.7|82479.1|82429.1|82479.8|82429.8|82474.8|82424.8|29
1621314690000|2021-05-18 05:11:30|82479.7|82429.7|82479.3|82429.3|82479.7|82429.7|82477.4|82427.4|11
1621314700000|2021-05-18 05:11:40|82478.2|82428.2|82479.7|82429.7|82480.8|82430.8|82477.6|82427.6|20
1621314710000|2021-05-18 05:11:50|82479.6|82429.6|82480.5|82430.5|82481.1|82431.1|82478.2|82428.2|17
1621314720000|2021-05-18 05:12:00|82478.4|82428.4|82479.4|82429.4|82481.5|82431.5|82476.7|82426.7|26
1621314730000|2021-05-18 05:12:10|82480|82430|82480.4|82430.4|82481|82431|82479.6|82429.6|16
1621314740000|2021-05-18 05:12:20|82484.2|82434.2|82481.1|82431.1|82484.2|82434.2|82480.9|82430.9|22
1621314750000|2021-05-18 05:12:30|82480.7|82430.7|82479.2|82429.2|82480.9|82430.9|82477.6|82427.6|31
1621314760000|2021-05-18 05:12:40|82479|82429|82482.3|82432.3|82485.4|82435.4|82479|82429|34
1621314770000|2021-05-18 05:12:50|82481.9|82431.9|82481.4|82431.4|82482.9|82432.9|82480.5|82430.5|25
1621314780000|2021-05-18 05:13:00|82481.2|82431.2|82482.1|82432.1|82482.1|82432.1|82480.8|82430.8|13
1621314790000|2021-05-18 05:13:10|82481.3|82431.3|82483.3|82433.3|82485.4|82435.4|82480.6|82430.6|28
1621314800000|2021-05-18 05:13:20|82483.4|82433.4|82481.9|82431.9|82483.8|82433.8|82480.5|82430.5|12
1621314810000|2021-05-18 05:13:30|82481.7|82431.7|82481.4|82431.4|82482.2|82432.2|82480.8|82430.8|13
1621314820000|2021-05-18 05:13:40|82481.2|82431.2|82480|82430|82483.6|82433.6|82478.2|82428.2|31
1621314830000|2021-05-18 05:13:50|82479.6|82429.6|82479.2|82429.2|82479.6|82429.6|82477.9|82427.9|13
1621314840000|2021-05-18 05:14:00|82478.7|82428.7|82478.3|82428.3|82479|82429|82477.4|82427.4|16
1621314850000|2021-05-18 05:14:10|82478.2|82428.2|82481.6|82431.6|82482.5|82432.5|82478.2|82428.2|21
1621314860000|2021-05-18 05:14:20|82481.4|82431.4|82477.7|82427.7|82481.4|82431.4|82477.7|82427.7|27
1621314870000|2021-05-18 05:14:30|82477.9|82427.9|82477.1|82427.1|82478.2|82428.2|82476.6|82426.6|33
1621314880000|2021-05-18 05:14:40|82477|82427|82476.8|82426.8|82478.1|82428.1|82475.2|82425.2|27
1621314890000|2021-05-18 05:14:50|82476.9|82426.9|82475|82425|82477.6|82427.6|82475|82425|23
1621314900000|2021-05-18 05:15:00|82474.9|82424.9|82478.4|82428.4|82479.6|82429.6|82474.8|82424.8|18
1621314910000|2021-05-18 05:15:10|82479.1|82429.1|82477.9|82427.9|82480.6|82430.6|82476.9|82426.9|45
1621314920000|2021-05-18 05:15:20|82477.1|82427.1|82477.2|82427.2|82477.8|82427.8|82475.4|82425.4|16
1621314930000|2021-05-18 05:15:30|82477|82427|82477.5|82427.5|82478.2|82428.2|82476.6|82426.6|13
1621314940000|2021-05-18 05:15:40|82477|82427|82479.6|82429.6|82480.9|82430.9|82477|82427|18
1621314950000|2021-05-18 05:15:50|82479.8|82429.8|82477.3|82427.3|82480.2|82430.2|82476.3|82426.3|15
1621314960000|2021-05-18 05:16:00|82477.2|82427.2|82480.2|82430.2|82483.3|82433.3|82476.5|82426.5|36
1621314970000|2021-05-18 05:16:10|82479.4|82429.4|82476.5|82426.5|82480.4|82430.4|82472|82422|48
1621314980000|2021-05-18 05:16:20|82477.2|82427.2|82478.8|82428.8|82479|82429|82476.4|82426.4|24
1621314990000|2021-05-18 05:16:30|82479.5|82429.5|82472.9|82422.9|82479.5|82429.5|82466.9|82416.9|47
1621315000000|2021-05-18 05:16:40|82473.2|82423.2|82472.5|82422.5|82473.2|82423.2|82471.9|82421.9|24
1621315010000|2021-05-18 05:16:50|82473.5|82423.5|82473.3|82423.3|82474.2|82424.2|82471.4|82421.4|17
1621315020000|2021-05-18 05:17:00|82473.1|82423.1|82473.7|82423.7|82474|82424|82472.3|82422.3|31
1621315030000|2021-05-18 05:17:10|82472.8|82422.8|82473|82423|82477.9|82427.9|82472|82422|26
1621315040000|2021-05-18 05:17:20|82473.2|82423.2|82471.8|82421.8|82473.8|82423.8|82471.7|82421.7|20
1621315050000|2021-05-18 05:17:30|82473|82423|82470.6|82420.6|82476.4|82426.4|82469.2|82419.2|23
1621315060000|2021-05-18 05:17:40|82469.8|82419.8|82470.2|82420.2|82470.7|82420.7|82467.9|82417.9|22
1621315070000|2021-05-18 05:17:50|82470.6|82420.6|82469.8|82419.8|82470.8|82420.8|82469.4|82419.4|24
1621315080000|2021-05-18 05:18:00|82470.1|82420.1|82476.2|82426.2|82477.1|82427.1|82469.9|82419.9|31
1621315090000|2021-05-18 05:18:10|82476.4|82426.4|82474.2|82424.2|82476.5|82426.5|82473|82423|25
1621315100000|2021-05-18 05:18:20|82474.6|82424.6|82474.7|82424.7|82474.8|82424.8|82473.5|82423.5|18
1621315110000|2021-05-18 05:18:30|82474.6|82424.6|82475|82425|82478.4|82428.4|82474.3|82424.3|29
1621315120000|2021-05-18 05:18:40|82474.9|82424.9|82474.5|82424.5|82475.9|82425.9|82474.1|82424.1|18
1621315130000|2021-05-18 05:18:50|82474.3|82424.3|82473.1|82423.1|82474.7|82424.7|82472.4|82422.4|18
1621315140000|2021-05-18 05:19:00|82472.8|82422.8|82475.1|82425.1|82475.1|82425.1|82472.8|82422.8|15
1621315150000|2021-05-18 05:19:10|82474.1|82424.1|82476.2|82426.2|82477.8|82427.8|82474|82424|15
1621315160000|2021-05-18 05:19:20|82475.5|82425.5|82469|82419|82475.5|82425.5|82469|82419|26
1621315170000|2021-05-18 05:19:30|82468.7|82418.7|82468.6|82418.6|82469.9|82419.9|82468.1|82418.1|33
1621315180000|2021-05-18 05:19:40|82468.8|82418.8|82468.6|82418.6|82470.3|82420.3|82468.5|82418.5|28
1621315190000|2021-05-18 05:19:50|82468.7|82418.7|82469.7|82419.7|82470.7|82420.7|82467|82417|21
1621315200000|2021-05-18 05:20:00|82470.1|82420.1|82470.6|82420.6|82470.6|82420.6|82467.7|82417.7|37
1621315210000|2021-05-18 05:20:10|82470.5|82420.5|82468.9|82418.9|82470.5|82420.5|82468.1|82418.1|26
1621315220000|2021-05-18 05:20:20|82468.8|82418.8|82473.4|82423.4|82473.4|82423.4|82468.6|82418.6|27
1621315230000|2021-05-18 05:20:30|82472|82422|82473.3|82423.3|82473.8|82423.8|82470.2|82420.2|23
1621315240000|2021-05-18 05:20:40|82472.2|82422.2|82471.9|82421.9|82473.2|82423.2|82471.9|82421.9|14
1621315250000|2021-05-18 05:20:50|82471.5|82421.5|82469|82419|82471.5|82421.5|82467.3|82417.3|20
1621315260000|2021-05-18 05:21:00|82466.8|82416.8|82468.2|82418.2|82470.2|82420.2|82465.3|82415.3|28
1621315270000|2021-05-18 05:21:10|82467.9|82417.9|82469.8|82419.8|82471.6|82421.6|82467.6|82417.6|33
1621315280000|2021-05-18 05:21:20|82469.6|82419.6|82472.4|82422.4|82472.4|82422.4|82467.9|82417.9|23
1621315290000|2021-05-18 05:21:30|82470.3|82420.3|82469.9|82419.9|82471|82421|82469.1|82419.1|11
1621315300000|2021-05-18 05:21:40|82469.6|82419.6|82470.2|82420.2|82474.8|82424.8|82467.9|82417.9|22
1621315310000|2021-05-18 05:21:50|82470.7|82420.7|82469.4|82419.4|82470.7|82420.7|82467.3|82417.3|22
1621315320000|2021-05-18 05:22:00|82471.3|82421.3|82466.3|82416.3|82471.3|82421.3|82466.3|82416.3|31
1621315330000|2021-05-18 05:22:10|82466.1|82416.1|82467.2|82417.2|82469.1|82419.1|82466.1|82416.1|14
1621315340000|2021-05-18 05:22:20|82467.6|82417.6|82467.1|82417.1|82468.1|82418.1|82466.4|82416.4|9
1621315350000|2021-05-18 05:22:30|82466.3|82416.3|82466.3|82416.3|82466.3|82416.3|82465.3|82415.3|11
1621315360000|2021-05-18 05:22:40|82466.2|82416.2|82467.2|82417.2|82471.4|82421.4|82466.2|82416.2|8
1621315370000|2021-05-18 05:22:50|82466.5|82416.5|82466.4|82416.4|82467.6|82417.6|82465.7|82415.7|18
1621315380000|2021-05-18 05:23:00|82465.4|82415.4|82465.5|82415.5|82465.8|82415.8|82464.4|82414.4|16
1621315390000|2021-05-18 05:23:10|82471|82421|82458.6|82408.6|82471|82421|82458.6|82408.6|32
1621315400000|2021-05-18 05:23:20|82458.4|82408.4|82454.7|82404.7|82460.1|82410.1|82454.7|82404.7|19
1621315410000|2021-05-18 05:23:30|82454.8|82404.8|82458|82408|82459.5|82409.5|82454.8|82404.8|20
1621315420000|2021-05-18 05:23:40|82457.5|82407.5|82458.6|82408.6|82459.4|82409.4|82457.2|82407.2|20
1621315430000|2021-05-18 05:23:50|82458.8|82408.8|82458|82408|82460.2|82410.2|82456.7|82406.7|25
1621315440000|2021-05-18 05:24:00|82456.9|82406.9|82459.3|82409.3|82460.8|82410.8|82456.5|82406.5|22
1621315450000|2021-05-18 05:24:10|82458.9|82408.9|82459.3|82409.3|82460.5|82410.5|82458.9|82408.9|18
1621315460000|2021-05-18 05:24:20|82459.6|82409.6|82460.1|82410.1|82461.4|82411.4|82459|82409|31
1621315470000|2021-05-18 05:24:30|82460.5|82410.5|82464.7|82414.7|82467|82417|82459.9|82409.9|30
1621315480000|2021-05-18 05:24:40|82465.2|82415.2|82463.6|82413.6|82467.6|82417.6|82463.6|82413.6|39
1621315490000|2021-05-18 05:24:50|82463.4|82413.4|82460.8|82410.8|82463.7|82413.7|82460.3|82410.3|21
1621315500000|2021-05-18 05:25:00|82461|82411|82459.4|82409.4|82461.2|82411.2|82459|82409|15
1621315510000|2021-05-18 05:25:10|82460.3|82410.3|82460.5|82410.5|82463.8|82413.8|82460.1|82410.1|15
1621315520000|2021-05-18 05:25:20|82460.6|82410.6|82459.7|82409.7|82461.1|82411.1|82459|82409|16
1621315530000|2021-05-18 05:25:30|82459.9|82409.9|82463.9|82413.9|82463.9|82413.9|82459.8|82409.8|14
1621315540000|2021-05-18 05:25:40|82463.3|82413.3|82460.9|82410.9|82463.3|82413.3|82459.9|82409.9|15
1621315550000|2021-05-18 05:25:50|82461.5|82411.5|82461.8|82411.8|82463.5|82413.5|82461|82411|20
1621315560000|2021-05-18 05:26:00|82461.7|82411.7|82463.2|82413.2|82464|82414|82461.6|82411.6|27
1621315570000|2021-05-18 05:26:10|82463.6|82413.6|82463|82413|82464.2|82414.2|82462.8|82412.8|16
1621315580000|2021-05-18 05:26:20|82463.4|82413.4|82463.5|82413.5|82464.2|82414.2|82462.2|82412.2|17
1621315590000|2021-05-18 05:26:30|82464|82414|82466.4|82416.4|82468.8|82418.8|82463.8|82413.8|12
1621315600000|2021-05-18 05:26:40|82464.3|82414.3|82464.8|82414.8|82464.8|82414.8|82461.9|82411.9|5
1621315610000|2021-05-18 05:26:50|82464.5|82414.5|82463.1|82413.1|82464.8|82414.8|82462.5|82412.5|18
1621315620000|2021-05-18 05:27:00|82463.7|82413.7|82463|82413|82465.3|82415.3|82463|82413|14
1621315630000|2021-05-18 05:27:10|82462.6|82412.6|82464.9|82414.9|82465.4|82415.4|82462.4|82412.4|15
1621315640000|2021-05-18 05:27:20|82464.3|82414.3|82464.8|82414.8|82465.5|82415.5|82462.9|82412.9|19
1621315650000|2021-05-18 05:27:30|82464.5|82414.5|82464|82414|82465.1|82415.1|82462.3|82412.3|14
1621315660000|2021-05-18 05:27:40|82463.9|82413.9|82461.2|82411.2|82464.5|82414.5|82461.2|82411.2|9
1621315670000|2021-05-18 05:27:50|82460.8|82410.8|82461.8|82411.8|82462.5|82412.5|82460.8|82410.8|23
1621315680000|2021-05-18 05:28:00|82462.1|82412.1|82462.5|82412.5|82462.8|82412.8|82461.6|82411.6|11
1621315690000|2021-05-18 05:28:10|82461.6|82411.6|82462.5|82412.5|82463.6|82413.6|82461.1|82411.1|12
1621315700000|2021-05-18 05:28:20|82462.3|82412.3|82462.7|82412.7|82463.6|82413.6|82461.4|82411.4|7
1621315710000|2021-05-18 05:28:30|82462.3|82412.3|82462.2|82412.2|82466.1|82416.1|82460.5|82410.5|23
1621315720000|2021-05-18 05:28:40|82462.5|82412.5|82462.7|82412.7|82463.5|82413.5|82461.6|82411.6|9
1621315730000|2021-05-18 05:28:50|82463.7|82413.7|82461.9|82411.9|82463.7|82413.7|82461|82411|6
1621315740000|2021-05-18 05:29:00|82461.3|82411.3|82463.8|82413.8|82465.1|82415.1|82461.3|82411.3|18
1621315750000|2021-05-18 05:29:10|82465.9|82415.9|82463.1|82413.1|82465.9|82415.9|82461.6|82411.6|15
1621315760000|2021-05-18 05:29:20|82462.2|82412.2|82462.8|82412.8|82464.3|82414.3|82462.1|82412.1|28
1621315770000|2021-05-18 05:29:30|82464.3|82414.3|82463.3|82413.3|82464.3|82414.3|82463|82413|15
1621315780000|2021-05-18 05:29:40|82462.9|82412.9|82461.8|82411.8|82463.9|82413.9|82461.6|82411.6|22
1621315790000|2021-05-18 05:29:50|82461.2|82411.2|82460.6|82410.6|82462.3|82412.3|82460.3|82410.3|19
1621315800000|2021-05-18 05:30:00|82460.7|82410.7|82458.7|82408.7|82460.7|82410.7|82457.4|82407.4|33
1621315810000|2021-05-18 05:30:10|82458.6|82408.6|82460.3|82410.3|82461|82411|82458.6|82408.6|33
1621315820000|2021-05-18 05:30:20|82459.8|82409.8|82458|82408|82459.8|82409.8|82458|82408|17
1621315830000|2021-05-18 05:30:30|82458.1|82408.1|82462.8|82412.8|82462.8|82412.8|82456.5|82406.5|30
1621315840000|2021-05-18 05:30:40|82462.4|82412.4|82462.6|82412.6|82463.7|82413.7|82461.5|82411.5|35
1621315850000|2021-05-18 05:30:50|82463|82413|82462.6|82412.6|82463.5|82413.5|82462.3|82412.3|18
1621315860000|2021-05-18 05:31:00|82462.2|82412.2|82464.9|82414.9|82464.9|82414.9|82461.6|82411.6|26
1621315870000|2021-05-18 05:31:10|82464.8|82414.8|82466.7|82416.7|82467.1|82417.1|82464.5|82414.5|27
1621315880000|2021-05-18 05:31:20|82466.4|82416.4|82466.1|82416.1|82466.9|82416.9|82465.9|82415.9|23
1621315890000|2021-05-18 05:31:30|82466.3|82416.3|82466.4|82416.4|82466.9|82416.9|82466.3|82416.3|8
1621315900000|2021-05-18 05:31:40|82466.3|82416.3|82466.7|82416.7|82466.7|82416.7|82465.1|82415.1|15
1621315910000|2021-05-18 05:31:50|82465.9|82415.9|82463.8|82413.8|82466.4|82416.4|82463.8|82413.8|12
1621315920000|2021-05-18 05:32:00|82464.6|82414.6|82465.1|82415.1|82465.6|82415.6|82463.9|82413.9|11
1621315930000|2021-05-18 05:32:10|82464.9|82414.9|82466|82416|82466|82416|82464.9|82414.9|23
1621315940000|2021-05-18 05:32:20|82466.5|82416.5|82465.7|82415.7|82466.5|82416.5|82465.5|82415.5|10
1621315950000|2021-05-18 05:32:30|82466.5|82416.5|82463.6|82413.6|82466.5|82416.5|82463|82413|18
1621315960000|2021-05-18 05:32:40|82463.8|82413.8|82463.1|82413.1|82466.3|82416.3|82462.5|82412.5|35
1621315970000|2021-05-18 05:32:50|82462.2|82412.2|82463.6|82413.6|82464.2|82414.2|82462.2|82412.2|16
1621315980000|2021-05-18 05:33:00|82463.4|82413.4|82463.8|82413.8|82464.2|82414.2|82463.3|82413.3|25
1621315990000|2021-05-18 05:33:10|82464.1|82414.1|82465|82415|82465.8|82415.8|82463.9|82413.9|25
1621316000000|2021-05-18 05:33:20|82464.9|82414.9|82466.2|82416.2|82466.2|82416.2|82463.4|82413.4|28
1621316010000|2021-05-18 05:33:30|82465.9|82415.9|82466.6|82416.6|82467.8|82417.8|82465.6|82415.6|14
1621316020000|2021-05-18 05:33:40|82467|82417|82467.4|82417.4|82468.5|82418.5|82466.4|82416.4|30
1621316030000|2021-05-18 05:33:50|82467|82417|82467.1|82417.1|82467.3|82417.3|82466.3|82416.3|16
1621316040000|2021-05-18 05:34:00|82467.4|82417.4|82460.9|82410.9|82467.4|82417.4|82459.5|82409.5|30
1621316050000|2021-05-18 05:34:10|82461.2|82411.2|82461.8|82411.8|82462.2|82412.2|82461|82411|13
1621316060000|2021-05-18 05:34:20|82461.9|82411.9|82459.7|82409.7|82462|82412|82459.7|82409.7|26
1621316070000|2021-05-18 05:34:30|82459.6|82409.6|82461.6|82411.6|82462.4|82412.4|82459.6|82409.6|28
1621316080000|2021-05-18 05:34:40|82461.3|82411.3|82462.4|82412.4|82462.8|82412.8|82461.1|82411.1|22
1621316090000|2021-05-18 05:34:50|82462|82412|82461.1|82411.1|82462|82412|82459.9|82409.9|16
1621316100000|2021-05-18 05:35:00|82460.5|82410.5|82461.3|82411.3|82463.2|82413.2|82460.3|82410.3|17
1621316110000|2021-05-18 05:35:10|82461.1|82411.1|82462.2|82412.2|82462.4|82412.4|82461.1|82411.1|12
1621316120000|2021-05-18 05:35:20|82462|82412|82464.7|82414.7|82466.2|82416.2|82461.8|82411.8|24
1621316130000|2021-05-18 05:35:30|82462.9|82412.9|82461.1|82411.1|82463.3|82413.3|82460.4|82410.4|34
1621316140000|2021-05-18 05:35:40|82461.2|82411.2|82462.7|82412.7|82465.5|82415.5|82460.5|82410.5|27
1621316150000|2021-05-18 05:35:50|82462.8|82412.8|82460.7|82410.7|82462.8|82412.8|82460.5|82410.5|15
1621316160000|2021-05-18 05:36:00|82460.4|82410.4|82462.4|82412.4|82462.4|82412.4|82460.4|82410.4|19
1621316170000|2021-05-18 05:36:10|82462.2|82412.2|82464.5|82414.5|82466|82416|82461.6|82411.6|16
1621316180000|2021-05-18 05:36:20|82464.7|82414.7|82462.2|82412.2|82465.1|82415.1|82462.1|82412.1|16
1621316190000|2021-05-18 05:36:30|82461.8|82411.8|82463.8|82413.8|82464.7|82414.7|82461.8|82411.8|18
1621316200000|2021-05-18 05:36:40|82463.9|82413.9|82460.4|82410.4|82463.9|82413.9|82459.4|82409.4|20
1621316210000|2021-05-18 05:36:50|82463.3|82413.3|82462.9|82412.9|82463.7|82413.7|82461.9|82411.9|17
1621316220000|2021-05-18 05:37:00|82462.8|82412.8|82466.3|82416.3|82467.2|82417.2|82462.2|82412.2|20
1621316230000|2021-05-18 05:37:10|82466|82416|82467.5|82417.5|82469.1|82419.1|82465.3|82415.3|29
1621316240000|2021-05-18 05:37:20|82467.4|82417.4|82466.9|82416.9|82468.4|82418.4|82466.3|82416.3|39
1621316250000|2021-05-18 05:37:30|82466.6|82416.6|82461.5|82411.5|82467.4|82417.4|82461.1|82411.1|31
1621316260000|2021-05-18 05:37:40|82458.7|82408.7|82461|82411|82462.6|82412.6|82458.4|82408.4|37
1621316270000|2021-05-18 05:37:50|82461.7|82411.7|82460.9|82410.9|82461.8|82411.8|82458.8|82408.8|13
1621316280000|2021-05-18 05:38:00|82461.2|82411.2|82461.6|82411.6|82464.7|82414.7|82460.2|82410.2|29
1621316290000|2021-05-18 05:38:10|82462.4|82412.4|82461.1|82411.1|82463.8|82413.8|82460.2|82410.2|15
1621316300000|2021-05-18 05:38:20|82464.2|82414.2|82464.1|82414.1|82464.7|82414.7|82462.4|82412.4|21
1621316310000|2021-05-18 05:38:30|82463.5|82413.5|82463.3|82413.3|82463.8|82413.8|82461.3|82411.3|28
1621316320000|2021-05-18 05:38:40|82462.7|82412.7|82462.3|82412.3|82463.8|82413.8|82461.8|82411.8|26
1621316330000|2021-05-18 05:38:50|82462.7|82412.7|82462.5|82412.5|82463.1|82413.1|82460.9|82410.9|14
1621316340000|2021-05-18 05:39:00|82461.9|82411.9|82463.8|82413.8|82465.8|82415.8|82461.9|82411.9|22
1621316350000|2021-05-18 05:39:10|82463.5|82413.5|82463|82413|82465.9|82415.9|82461.7|82411.7|27
1621316360000|2021-05-18 05:39:20|82461.6|82411.6|82459.4|82409.4|82465.9|82415.9|82458.8|82408.8|27
1621316370000|2021-05-18 05:39:30|82458.7|82408.7|82462.6|82412.6|82462.7|82412.7|82458.6|82408.6|20
1621316380000|2021-05-18 05:39:40|82460.8|82410.8|82461.6|82411.6|82463.3|82413.3|82460.6|82410.6|12
1621316390000|2021-05-18 05:39:50|82462.4|82412.4|82460.7|82410.7|82463|82413|82460.4|82410.4|11
1621316400000|2021-05-18 05:40:00|82458.2|82408.2|82457.2|82407.2|82464.8|82414.8|82455.6|82405.6|26
1621316410000|2021-05-18 05:40:10|82455.9|82405.9|82469.3|82419.3|82469.7|82419.7|82455.9|82405.9|54
1621316420000|2021-05-18 05:40:20|82467.2|82417.2|82465.9|82415.9|82470|82420|82465.9|82415.9|43
1621316430000|2021-05-18 05:40:30|82466.7|82416.7|82466.7|82416.7|82467.4|82417.4|82466|82416|29
1621316440000|2021-05-18 05:40:40|82466.8|82416.8|82467.3|82417.3|82469.4|82419.4|82464.7|82414.7|21
1621316450000|2021-05-18 05:40:50|82466.3|82416.3|82467|82417|82467.4|82417.4|82464.2|82414.2|22
1621316460000|2021-05-18 05:41:00|82466.7|82416.7|82468.8|82418.8|82469.9|82419.9|82465.8|82415.8|12
1621316470000|2021-05-18 05:41:10|82466.7|82416.7|82467.4|82417.4|82467.5|82417.5|82465.6|82415.6|17
1621316480000|2021-05-18 05:41:20|82467.1|82417.1|82470.1|82420.1|82470.2|82420.2|82466.5|82416.5|25
1621316490000|2021-05-18 05:41:30|82470.4|82420.4|82470.8|82420.8|82471.5|82421.5|82469.8|82419.8|16
1621316500000|2021-05-18 05:41:40|82467.5|82417.5|82468|82418|82470|82420|82467.5|82417.5|11
1621316510000|2021-05-18 05:41:50|82468.8|82418.8|82467.1|82417.1|82472|82422|82466.7|82416.7|23
1621316520000|2021-05-18 05:42:00|82467.8|82417.8|82467.8|82417.8|82469.4|82419.4|82465.8|82415.8|22
1621316530000|2021-05-18 05:42:10|82467.7|82417.7|82467.8|82417.8|82469.1|82419.1|82466.8|82416.8|18
1621316540000|2021-05-18 05:42:20|82467|82417|82469.1|82419.1|82469.1|82419.1|82465.8|82415.8|13
1621316550000|2021-05-18 05:42:30|82468.1|82418.1|82469.6|82419.6|82471.8|82421.8|82468.1|82418.1|23
1621316560000|2021-05-18 05:42:40|82469.9|82419.9|82475.8|82425.8|82479.4|82429.4|82468.8|82418.8|46
1621316570000|2021-05-18 05:42:50|82476.4|82426.4|82476.6|82426.6|82481.2|82431.2|82475.7|82425.7|25
1621316580000|2021-05-18 05:43:00|82476.3|82426.3|82476.4|82426.4|82478.9|82428.9|82473.9|82423.9|30
1621316590000|2021-05-18 05:43:10|82476.2|82426.2|82477.9|82427.9|82479.1|82429.1|82475.2|82425.2|31
1621316600000|2021-05-18 05:43:20|82478.2|82428.2|82476.3|82426.3|82478.6|82428.6|82476.3|82426.3|34
1621316610000|2021-05-18 05:43:30|82476.2|82426.2|82478.7|82428.7|82480|82430|82476.2|82426.2|34
1621316620000|2021-05-18 05:43:40|82478.8|82428.8|82479.1|82429.1|82480.5|82430.5|82478.5|82428.5|30
1621316630000|2021-05-18 05:43:50|82478.4|82428.4|82477.4|82427.4|82478.4|82428.4|82476|82426|23
1621316640000|2021-05-18 05:44:00|82477.9|82427.9|82478|82428|82480.1|82430.1|82477.3|82427.3|26
1621316650000|2021-05-18 05:44:10|82478.1|82428.1|82479.4|82429.4|82479.4|82429.4|82477.3|82427.3|27
1621316660000|2021-05-18 05:44:20|82479.5|82429.5|82474.1|82424.1|82480.5|82430.5|82474.1|82424.1|26
1621316670000|2021-05-18 05:44:30|82473.3|82423.3|82473.8|82423.8|82477.6|82427.6|82472.1|82422.1|21
1621316680000|2021-05-18 05:44:40|82472.2|82422.2|82476.2|82426.2|82476.4|82426.4|82472.2|82422.2|19
1621316690000|2021-05-18 05:44:50|82476.5|82426.5|82475.7|82425.7|82477.1|82427.1|82475.1|82425.1|32
1621316700000|2021-05-18 05:45:00|82474.9|82424.9|82473.4|82423.4|82476.6|82426.6|82473.4|82423.4|25
1621316710000|2021-05-18 05:45:10|82473.9|82423.9|82475.5|82425.5|82480.2|82430.2|82473.6|82423.6|23
1621316720000|2021-05-18 05:45:20|82475.6|82425.6|82475.7|82425.7|82476.9|82426.9|82475|82425|33
1621316730000|2021-05-18 05:45:30|82474.9|82424.9|82474.8|82424.8|82475.3|82425.3|82473.3|82423.3|14
1621316740000|2021-05-18 05:45:40|82476.4|82426.4|82476.6|82426.6|82477.7|82427.7|82475.6|82425.6|17
1621316750000|2021-05-18 05:45:50|82471.9|82421.9|82475.5|82425.5|82477.8|82427.8|82471.6|82421.6|35
1621316760000|2021-05-18 05:46:00|82475.3|82425.3|82478.6|82428.6|82480|82430|82473.7|82423.7|37
1621316770000|2021-05-18 05:46:10|82479|82429|82478.4|82428.4|82480.4|82430.4|82475.5|82425.5|33
1621316780000|2021-05-18 05:46:20|82478.5|82428.5|82478.8|82428.8|82480.3|82430.3|82476.2|82426.2|42
1621316790000|2021-05-18 05:46:30|82478.9|82428.9|82477.2|82427.2|82480.7|82430.7|82477.1|82427.1|21
1621316800000|2021-05-18 05:46:40|82477.4|82427.4|82477.8|82427.8|82479.1|82429.1|82476.1|82426.1|20
1621316810000|2021-05-18 05:46:50|82478.1|82428.1|82477.8|82427.8|82479.8|82429.8|82477.8|82427.8|19
1621316820000|2021-05-18 05:47:00|82477.7|82427.7|82477.8|82427.8|82480.5|82430.5|82477.5|82427.5|17
1621316830000|2021-05-18 05:47:10|82477.4|82427.4|82477.1|82427.1|82479.1|82429.1|82476.1|82426.1|31
1621316840000|2021-05-18 05:47:20|82477.9|82427.9|82477|82427|82477.9|82427.9|82475|82425|15
1621316850000|2021-05-18 05:47:30|82476.4|82426.4|82474.7|82424.7|82476.4|82426.4|82474.5|82424.5|10
1621316860000|2021-05-18 05:47:40|82474|82424|82476.6|82426.6|82477.3|82427.3|82473.9|82423.9|23
1621316870000|2021-05-18 05:47:50|82476.5|82426.5|82477|82427|82477.6|82427.6|82473.6|82423.6|24
1621316880000|2021-05-18 05:48:00|82476.7|82426.7|82476.7|82426.7|82478|82428|82476|82426|23
1621316890000|2021-05-18 05:48:10|82477.3|82427.3|82476|82426|82479.4|82429.4|82475.6|82425.6|27
1621316900000|2021-05-18 05:48:20|82477.8|82427.8|82479.8|82429.8|82481.2|82431.2|82476.2|82426.2|15
1621316910000|2021-05-18 05:48:30|82479.9|82429.9|82469.6|82419.6|82482|82432|82466.5|82416.5|37
1621316920000|2021-05-18 05:48:40|82469.5|82419.5|82481.1|82431.1|82482.4|82432.4|82468.9|82418.9|48
1621316930000|2021-05-18 05:48:50|82482.1|82432.1|82482|82432|82482.2|82432.2|82478.5|82428.5|14
1621316940000|2021-05-18 05:49:00|82481.2|82431.2|82478.3|82428.3|82481.3|82431.3|82476.8|82426.8|68
1621316950000|2021-05-18 05:49:10|82474.9|82424.9|82471|82421|82479|82429|82465.9|82415.9|65
1621316960000|2021-05-18 05:49:20|82469.9|82419.9|82469|82419|82469.9|82419.9|82465.8|82415.8|57
1621316970000|2021-05-18 05:49:30|82468.8|82418.8|82467.7|82417.7|82470.9|82420.9|82467|82417|55
1621316980000|2021-05-18 05:49:40|82468|82418|82468.1|82418.1|82470|82420|82466.2|82416.2|60
1621316990000|2021-05-18 05:49:50|82467.9|82417.9|82471.6|82421.6|82471.9|82421.9|82467.4|82417.4|30
1621317000000|2021-05-18 05:50:00|82471.7|82421.7|82471.1|82421.1|82471.8|82421.8|82463.9|82413.9|50
1621317010000|2021-05-18 05:50:10|82470.4|82420.4|82476.3|82426.3|82478.5|82428.5|82469.6|82419.6|62
1621317020000|2021-05-18 05:50:20|82476.2|82426.2|82477.9|82427.9|82478.8|82428.8|82474.9|82424.9|68
1621317030000|2021-05-18 05:50:30|82476.7|82426.7|82474.7|82424.7|82480.6|82430.6|82473.2|82423.2|50
1621317040000|2021-05-18 05:50:40|82476.7|82426.7|82476.5|82426.5|82478.6|82428.6|82473.3|82423.3|28
1621317050000|2021-05-18 05:50:50|82476.2|82426.2|82479.3|82429.3|82480.7|82430.7|82475.6|82425.6|42
1621317060000|2021-05-18 05:51:00|82479.2|82429.2|82475.1|82425.1|82479.2|82429.2|82471.8|82421.8|42
1621317070000|2021-05-18 05:51:10|82474.5|82424.5|82475.4|82425.4|82475.4|82425.4|82474.3|82424.3|18
1621317080000|2021-05-18 05:51:20|82475.5|82425.5|82474.6|82424.6|82476.4|82426.4|82473.9|82423.9|26
1621317090000|2021-05-18 05:51:30|82474.7|82424.7|82474.7|82424.7|82475.9|82425.9|82473.9|82423.9|15
1621317100000|2021-05-18 05:51:40|82475.2|82425.2|82474.5|82424.5|82477.2|82427.2|82472.3|82422.3|25
1621317110000|2021-05-18 05:51:50|82474.7|82424.7|82475.1|82425.1|82476|82426|82473.3|82423.3|20
1621317120000|2021-05-18 05:52:00|82475.3|82425.3|82476.1|82426.1|82478|82428|82474.1|82424.1|67
1621317130000|2021-05-18 05:52:10|82476.2|82426.2|82477.4|82427.4|82477.4|82427.4|82476.2|82426.2|18
1621317140000|2021-05-18 05:52:20|82477.3|82427.3|82478.5|82428.5|82479.2|82429.2|82477.3|82427.3|18
1621317150000|2021-05-18 05:52:30|82478.9|82428.9|82477.9|82427.9|82479.5|82429.5|82476.8|82426.8|33
1621317160000|2021-05-18 05:52:40|82478.4|82428.4|82480.2|82430.2|82480.2|82430.2|82477.2|82427.2|22
1621317170000|2021-05-18 05:52:50|82480.3|82430.3|82480.4|82430.4|82481.6|82431.6|82477.3|82427.3|30
1621317180000|2021-05-18 05:53:00|82481.1|82431.1|82480.8|82430.8|82481.7|82431.7|82479.4|82429.4|34
1621317190000|2021-05-18 05:53:10|82480.9|82430.9|82481|82431|82481.2|82431.2|82479.1|82429.1|36
1621317200000|2021-05-18 05:53:20|82481.2|82431.2|82481|82431|82481.6|82431.6|82480.3|82430.3|16
1621317210000|2021-05-18 05:53:30|82480.1|82430.1|82480.2|82430.2|82480.7|82430.7|82479.6|82429.6|17
1621317220000|2021-05-18 05:53:40|82480|82430|82480.6|82430.6|82480.7|82430.7|82479.9|82429.9|13
1621317230000|2021-05-18 05:53:50|82480.2|82430.2|82481.3|82431.3|82481.9|82431.9|82479.8|82429.8|16
1621317240000|2021-05-18 05:54:00|82480.7|82430.7|82476.4|82426.4|82480.7|82430.7|82474.5|82424.5|19
1621317250000|2021-05-18 05:54:10|82476.3|82426.3|82474.2|82424.2|82477.9|82427.9|82474.2|82424.2|11
1621317260000|2021-05-18 05:54:20|82475.3|82425.3|82475|82425|82479.5|82429.5|82475|82425|17
1621317270000|2021-05-18 05:54:30|82474.3|82424.3|82477.1|82427.1|82480.9|82430.9|82474.3|82424.3|43
1621317280000|2021-05-18 05:54:40|82476.2|82426.2|82476.6|82426.6|82478.1|82428.1|82476.1|82426.1|31
1621317290000|2021-05-18 05:54:50|82476.2|82426.2|82476.1|82426.1|82482.9|82432.9|82474.7|82424.7|28
1621317300000|2021-05-18 05:55:00|82476.5|82426.5|82479.7|82429.7|82480.5|82430.5|82475.4|82425.4|38
1621317310000|2021-05-18 05:55:10|82479.1|82429.1|82478|82428|82479.3|82429.3|82475.9|82425.9|25
1621317320000|2021-05-18 05:55:20|82477.5|82427.5|82467.5|82417.5|82478.5|82428.5|82461.6|82411.6|52
1621317330000|2021-05-18 05:55:30|82468.2|82418.2|82470.3|82420.3|82478.3|82428.3|82466.1|82416.1|47
1621317340000|2021-05-18 05:55:40|82469.4|82419.4|82468.8|82418.8|82474.7|82424.7|82464.9|82414.9|37
1621317350000|2021-05-18 05:55:50|82468.4|82418.4|82474.1|82424.1|82477.7|82427.7|82468.4|82418.4|57
1621317360000|2021-05-18 05:56:00|82474.2|82424.2|82472.7|82422.7|82475.3|82425.3|82471.4|82421.4|26
1621317370000|2021-05-18 05:56:10|82473.1|82423.1|82472.3|82422.3|82475.8|82425.8|82472.3|82422.3|18
1621317380000|2021-05-18 05:56:20|82472.7|82422.7|82467.6|82417.6|82476.5|82426.5|82464|82414|48
1621317390000|2021-05-18 05:56:30|82468.1|82418.1|82473|82423|82476.2|82426.2|82466.2|82416.2|63
1621317400000|2021-05-18 05:56:40|82471.9|82421.9|82476.9|82426.9|82477.6|82427.6|82471.9|82421.9|28
1621317410000|2021-05-18 05:56:50|82477.2|82427.2|82470|82420|82478.7|82428.7|82468.7|82418.7|44
1621317420000|2021-05-18 05:57:00|82469.9|82419.9|82467.4|82417.4|82477.4|82427.4|82466.6|82416.6|68
1621317430000|2021-05-18 05:57:10|82467.6|82417.6|82473.4|82423.4|82475.9|82425.9|82464|82414|40
1621317440000|2021-05-18 05:57:20|82472.4|82422.4|82477|82427|82478.7|82428.7|82471.4|82421.4|50
1621317450000|2021-05-18 05:57:30|82478.4|82428.4|82474.2|82424.2|82478.4|82428.4|82469.1|82419.1|65
1621317460000|2021-05-18 05:57:40|82475.7|82425.7|82463.3|82413.3|82476.4|82426.4|82461|82411|25
1621317470000|2021-05-18 05:57:50|82463.2|82413.2|82473.5|82423.5|82473.6|82423.6|82462.6|82412.6|56
1621317480000|2021-05-18 05:58:00|82473.4|82423.4|82474.7|82424.7|82475|82425|82472.1|82422.1|25
1621317490000|2021-05-18 05:58:10|82474.4|82424.4|82473.9|82423.9|82474.7|82424.7|82471.1|82421.1|22
1621317500000|2021-05-18 05:58:20|82472.9|82422.9|82472.5|82422.5|82474.2|82424.2|82468|82418|16
1621317510000|2021-05-18 05:58:30|82471.7|82421.7|82471.7|82421.7|82473.7|82423.7|82471.2|82421.2|38
1621317520000|2021-05-18 05:58:40|82471.3|82421.3|82471.9|82421.9|82472|82422|82469.1|82419.1|23
1621317530000|2021-05-18 05:58:50|82473.2|82423.2|82471.9|82421.9|82473.2|82423.2|82470.3|82420.3|13
1621317540000|2021-05-18 05:59:00|82474.4|82424.4|82476|82426|82476.5|82426.5|82472.5|82422.5|36
1621317550000|2021-05-18 05:59:10|82475.6|82425.6|82483.2|82433.2|82496.5|82446.5|82472.4|82422.4|43
1621317560000|2021-05-18 05:59:20|82483.3|82433.3|82468|82418|82486|82436|82466.2|82416.2|38
1621317570000|2021-05-18 05:59:30|82473.7|82423.7|82465.9|82415.9|82477.3|82427.3|82462.8|82412.8|34
1621317580000|2021-05-18 05:59:40|82466.9|82416.9|82463.1|82413.1|82472.7|82422.7|82454.9|82404.9|38
1621317590000|2021-05-18 05:59:50|82459.5|82409.5|82483.8|82433.8|82484.8|82434.8|82459.5|82409.5|35
1621317600000|2021-05-18 06:00:00|82482.7|82432.7|82473.8|82423.8|82487.5|82437.5|82467.8|82417.8|60
1621317610000|2021-05-18 06:00:10|82474.4|82424.4|82472.9|82422.9|82476.5|82426.5|82470.1|82420.1|45
1621317620000|2021-05-18 06:00:20|82473|82423|82472|82422|82474.9|82424.9|82469.3|82419.3|30
1621317630000|2021-05-18 06:00:30|82475.8|82425.8|82481.3|82431.3|82482.9|82432.9|82474.7|82424.7|41
1621317640000|2021-05-18 06:00:40|82480.7|82430.7|82482.3|82432.3|82487.9|82437.9|82477.9|82427.9|29
1621317650000|2021-05-18 06:00:50|82483.2|82433.2|82483.7|82433.7|82485.2|82435.2|82480.8|82430.8|29
1621317660000|2021-05-18 06:01:00|82484.6|82434.6|82484.2|82434.2|82484.6|82434.6|82482.1|82432.1|17
1621317670000|2021-05-18 06:01:10|82485.6|82435.6|82487.8|82437.8|82489.2|82439.2|82483|82433|36
1621317680000|2021-05-18 06:01:20|82487.2|82437.2|82487.8|82437.8|82489.5|82439.5|82486|82436|37
1621317690000|2021-05-18 06:01:30|82487.9|82437.9|82487.9|82437.9|82488|82438|82486.2|82436.2|29
1621317700000|2021-05-18 06:01:40|82487.5|82437.5|82486|82436|82490.6|82440.6|82482.6|82432.6|39
1621317710000|2021-05-18 06:01:50|82486.1|82436.1|82485.6|82435.6|82488.2|82438.2|82481.1|82431.1|46
1621317720000|2021-05-18 06:02:00|82486.3|82436.3|82489.1|82439.1|82491.2|82441.2|82484.8|82434.8|34
1621317730000|2021-05-18 06:02:10|82489.4|82439.4|82490|82440|82491.7|82441.7|82488.2|82438.2|27
1621317740000|2021-05-18 06:02:20|82489.8|82439.8|82489.8|82439.8|82491.5|82441.5|82489.7|82439.7|11
1621317750000|2021-05-18 06:02:30|82490.5|82440.5|82494.7|82444.7|82495.5|82445.5|82488.3|82438.3|34
1621317760000|2021-05-18 06:02:40|82494.4|82444.4|82495.8|82445.8|82496.6|82446.6|82494.4|82444.4|43
1621317770000|2021-05-18 06:02:50|82496.2|82446.2|82494.2|82444.2|82496.7|82446.7|82494|82444|44
1621317780000|2021-05-18 06:03:00|82494.1|82444.1|82485|82435|82494.1|82444.1|82485|82435|40
1621317790000|2021-05-18 06:03:10|82484.9|82434.9|82482.9|82432.9|82485.4|82435.4|82482.9|82432.9|42
1621317800000|2021-05-18 06:03:20|82480.8|82430.8|82474.5|82424.5|82481.7|82431.7|82474.5|82424.5|56
1621317810000|2021-05-18 06:03:30|82474.6|82424.6|82472.9|82422.9|82476.2|82426.2|82471.9|82421.9|47
1621317820000|2021-05-18 06:03:40|82473.3|82423.3|82478.2|82428.2|82481.2|82431.2|82472.7|82422.7|46
1621317830000|2021-05-18 06:03:50|82478|82428|82462.4|82412.4|82480.7|82430.7|82461.8|82411.8|63
1621317840000|2021-05-18 06:04:00|82462.5|82412.5|82454.3|82404.3|82463.7|82413.7|82450.5|82400.5|58
1621317850000|2021-05-18 06:04:10|82454.8|82404.8|82453.2|82403.2|82456.5|82406.5|82452.5|82402.5|51
1621317860000|2021-05-18 06:04:20|82453.1|82403.1|82450.9|82400.9|82453.6|82403.6|82449.8|82399.8|44
1621317870000|2021-05-18 06:04:30|82450.8|82400.8|82452.1|82402.1|82454.6|82404.6|82450.2|82400.2|41
1621317880000|2021-05-18 06:04:40|82451.1|82401.1|82450.7|82400.7|82452.5|82402.5|82450.5|82400.5|20
1621317890000|2021-05-18 06:04:50|82451.2|82401.2|82458.4|82408.4|82458.8|82418.2|82440.8|82397.8|38
1621317900000|2021-05-18 06:05:00|82458.6|82408.6|82459.7|82409.7|82460.2|82410.2|82458.5|82408.5|43
1621317910000|2021-05-18 06:05:10|82460.2|82410.2|82459.2|82409.2|82460.2|82410.2|82458.6|82408.6|24
1621317920000|2021-05-18 06:05:20|82458.9|82408.9|82459.9|82409.9|82459.9|82409.9|82458.8|82408.8|20
1621317930000|2021-05-18 06:05:30|82459.7|82409.7|82463.9|82413.9|82464.3|82422.5|82447.5|82409.7|26
1621317940000|2021-05-18 06:05:40|82464|82414|82459.6|82409.6|82464.3|82414.3|82459.2|82409.2|27
1621317950000|2021-05-18 06:05:50|82459.9|82409.9|82459|82409|82462|82412|82459|82409|22
1621317960000|2021-05-18 06:06:00|82447.6|82422.6|82459.2|82409.2|82461.2|82423.2|82447.6|82408.3|14
1621317970000|2021-05-18 06:06:10|82459.1|82409.1|82458.9|82408.9|82459.9|82409.9|82458.7|82408.7|24
1621317980000|2021-05-18 06:06:20|82459.1|82409.1|82461.7|82411.7|82463.8|82413.8|82459.1|82409.1|32
1621317990000|2021-05-18 06:06:30|82465|82415|82465.4|82415.4|82465.4|82415.4|82462.8|82412.8|40
1621318000000|2021-05-18 06:06:40|82465.5|82415.5|82469.6|82419.6|82470.3|82420.3|82465.5|82415.5|31
1621318010000|2021-05-18 06:06:50|82469.9|82419.9|82466.6|82416.6|82470|82420|82466|82416|38
1621318020000|2021-05-18 06:07:00|82466.5|82416.5|82463.2|82413.2|82466.6|82416.6|82461.7|82411.7|35
1621318030000|2021-05-18 06:07:10|82463|82413|82464.3|82414.3|82466.9|82416.9|82463|82413|30
1621318040000|2021-05-18 06:07:20|82464.1|82414.1|82463.2|82413.2|82465.5|82415.5|82462.9|82412.9|34
1621318050000|2021-05-18 06:07:30|82463|82413|82449.2|82424.2|82463.1|82425.6|82445.7|82408.4|39
1621318060000|2021-05-18 06:07:40|82448.5|82423.5|82462|82412|82464.5|82424|82448.5|82411.5|33
1621318070000|2021-05-18 06:07:50|82462.1|82412.1|82461.5|82411.5|82462.3|82412.3|82460.8|82410.8|29
1621318080000|2021-05-18 06:08:00|82462.5|82412.5|82458.4|82408.4|82462.5|82412.5|82457.5|82407.5|26
1621318090000|2021-05-18 06:08:10|82458.1|82408.1|82456.5|82406.5|82458.9|82408.9|82456.2|82406.2|20
1621318100000|2021-05-18 06:08:20|82456.3|82406.3|82455.8|82405.8|82457.1|82407.1|82455.5|82405.5|15
1621318110000|2021-05-18 06:08:30|82457|82407|82455.8|82405.8|82457.1|82407.1|82455.6|82405.6|23
1621318120000|2021-05-18 06:08:40|82457|82407|82464.2|82414.2|82466.7|82416.7|82455.7|82405.7|44
1621318130000|2021-05-18 06:08:50|82463.5|82413.5|82455.8|82405.8|82463.5|82417.2|82441.2|82401.5|54
1621318140000|2021-05-18 06:09:00|82455.7|82405.7|82455.2|82405.2|82457.5|82407.5|82455.2|82405.2|38
1621318150000|2021-05-18 06:09:10|82454.7|82404.7|82456.6|82406.6|82457.1|82407.1|82454.3|82404.3|29
1621318160000|2021-05-18 06:09:20|82456.7|82406.7|82454.4|82404.4|82457.5|82407.5|82450.9|82400.9|19
1621318170000|2021-05-18 06:09:30|82452.3|82402.3|82453.7|82403.7|82456.8|82406.8|82452.3|82402.3|36
1621318180000|2021-05-18 06:09:40|82453.5|82403.5|82441|82416|82453.9|82416.1|82438|82401|32
1621318190000|2021-05-18 06:09:50|82441.1|82416.1|82438.3|82413.3|82441.5|82416.5|82438.1|82413.1|26
1621318200000|2021-05-18 06:10:00|82438.2|82413.2|82448.5|82398.5|82451.2|82413.3|82438.2|82397.1|27
1621318210000|2021-05-18 06:10:10|82447.6|82397.6|82449.7|82399.7|82452.4|82411.2|82435.8|82397.3|49
1621318220000|2021-05-18 06:10:20|82448.4|82398.4|82447.9|82397.9|82454.7|82414.5|82436.7|82397.9|45
1621318230000|2021-05-18 06:10:30|82448.3|82398.3|82428.1|82403.1|82451.4|82406.9|82428.1|82389|53
1621318240000|2021-05-18 06:10:40|82428.4|82403.4|82429|82404|82446.6|82409.2|82426.9|82389|59
1621318250000|2021-05-18 06:10:50|82428.8|82403.8|82438.6|82388.6|82444|82406.3|82424.6|82387|58
1621318260000|2021-05-18 06:11:00|82437.4|82387.4|82428.3|82403.3|82439.6|82404.5|82425.2|82386.5|49
1621318270000|2021-05-18 06:11:10|82428.4|82403.4|82428.4|82403.4|82429|82404|82427.8|82402.8|29
1621318280000|2021-05-18 06:11:20|82428.5|82403.5|82425.1|82400.1|82428.5|82403.5|82422.1|82397.1|30
1621318290000|2021-05-18 06:11:30|82425|82400|82428.7|82403.7|82430|82405|82425|82400|29
1621318300000|2021-05-18 06:11:40|82428.5|82403.5|82422.7|82397.7|82434.5|82403.7|82419.6|82381.7|43
1621318310000|2021-05-18 06:11:50|82422.8|82397.8|82421.8|82396.8|82422.8|82397.8|82419.6|82394.6|26
1621318320000|2021-05-18 06:12:00|82420.8|82395.8|82418.9|82368.9|82438.9|82401.7|82408.8|82368.9|42
1621318330000|2021-05-18 06:12:10|82422.3|82372.3|82416.2|82391.2|82422.3|82392.4|82413.9|82369.5|40
1621318340000|2021-05-18 06:12:20|82416.3|82391.3|82412.5|82387.5|82416.9|82391.9|82411.5|82386.5|36
1621318350000|2021-05-18 06:12:30|82411.9|82386.9|82412.1|82387.1|82415.6|82390.6|82409.9|82384.9|29
1621318360000|2021-05-18 06:12:40|82410.5|82385.5|82400.3|82375.3|82415.1|82387.8|82396.8|82357.9|41
1621318370000|2021-05-18 06:12:50|82412.5|82362.5|82400.4|82375.4|82414.7|82375.6|82397.6|82361.7|51
1621318380000|2021-05-18 06:13:00|82400.5|82375.5|82382.8|82357.8|82400.5|82375.5|82379.7|82347.2|47
1621318390000|2021-05-18 06:13:10|82382.9|82357.9|82383.8|82358.8|82394.6|82361|82371.8|82343.9|60
1621318400000|2021-05-18 06:13:20|82385.9|82360.9|82382.9|82357.9|82394.8|82362|82382.5|82342.2|51
1621318410000|2021-05-18 06:13:30|82382.7|82357.7|82386.5|82361.5|82386.5|82361.5|82382.5|82357.5|42
1621318420000|2021-05-18 06:13:40|82386.3|82361.3|82389.6|82364.6|82401.9|82366.1|82382.7|82345.1|61
1621318430000|2021-05-18 06:13:50|82388.7|82363.7|82386.4|82361.4|82389.4|82364.4|82383.6|82358.6|50
1621318440000|2021-05-18 06:14:00|82386.1|82361.1|82374.9|82349.9|82386.9|82361.9|82374.9|82349.9|66
1621318450000|2021-05-18 06:14:10|82376.3|82351.3|82377.1|82352.1|82387.3|82352.7|82371.8|82336.9|55
1621318460000|2021-05-18 06:14:20|82377.2|82352.2|82375.6|82350.6|82377.9|82352.9|82373.1|82348.1|39
1621318470000|2021-05-18 06:14:30|82374.4|82349.4|82372.1|82347.1|82377.1|82352.1|82371.1|82346.1|42
1621318480000|2021-05-18 06:14:40|82372.7|82347.7|82387.3|82337.3|82387.3|82349.9|82372.5|82337|46
1621318490000|2021-05-18 06:14:50|82387.2|82337.2|82373.4|82348.4|82388.1|82350.5|82370.8|82337.2|49
1621318500000|2021-05-18 06:15:00|82373.5|82348.5|82366.8|82341.8|82376.2|82351.2|82366.8|82341.8|63
1621318510000|2021-05-18 06:15:10|82367.8|82342.8|82364.1|82339.1|82377.4|82342.8|82362.9|82325.6|39
1621318520000|2021-05-18 06:15:20|82363.8|82338.8|82380.2|82330.2|82380.8|82343.1|82363.8|82329.8|32
1621318530000|2021-05-18 06:15:30|82380.3|82330.3|82376.7|82326.7|82380.3|82330.3|82376.7|82326.7|29
1621318540000|2021-05-18 06:15:40|82376.6|82326.6|82365.4|82315.4|82376.6|82339.8|82352|82314.3|55
1621318550000|2021-05-18 06:15:50|82365.5|82315.5|82364.2|82339.2|82387.4|82344.2|82354.1|82312.2|63
1621318560000|2021-05-18 06:16:00|82364.3|82339.3|82375.5|82325.5|82377.4|82339.3|82362.8|82324.2|51
1621318570000|2021-05-18 06:16:10|82375.6|82325.6|82361|82336|82375.8|82337.9|82360.8|82321.4|48
1621318580000|2021-05-18 06:16:20|82360.5|82335.5|82354.9|82304.9|82362.6|82337.6|82353.2|82304|49
1621318590000|2021-05-18 06:16:30|82344.4|82319.4|82342.4|82317.4|82356.9|82319.4|82341.7|82304|38
1621318600000|2021-05-18 06:16:40|82342.2|82317.2|82339.8|82314.8|82342.5|82317.5|82339.1|82314.1|39
1621318610000|2021-05-18 06:16:50|82339.9|82314.9|82341.3|82316.3|82341.8|82316.8|82339.1|82314.1|49
1621318620000|2021-05-18 06:17:00|82341.1|82316.1|82350|82325|82362.3|82325.6|82340.7|82311.1|48
1621318630000|2021-05-18 06:17:10|82349.6|82324.6|82345.9|82320.9|82361.9|82327.4|82343.1|82311.9|63
1621318640000|2021-05-18 06:17:20|82345.8|82320.8|82339.3|82314.3|82358.4|82321.4|82337.5|82306.3|52
1621318650000|2021-05-18 06:17:30|82340.1|82315.1|82340.5|82315.5|82351.6|82315.9|82338|82298.8|46
1621318660000|2021-05-18 06:17:40|82340.6|82315.6|82335.9|82310.9|82340.9|82315.9|82335.9|82310.9|31
1621318670000|2021-05-18 06:17:50|82336|82311|82328.7|82303.7|82348.2|82312.4|82328.7|82296.9|51
1621318680000|2021-05-18 06:18:00|82329|82304|82328.9|82303.9|82329.9|82304.9|82327.8|82302.8|26
1621318690000|2021-05-18 06:18:10|82329.1|82304.1|82329.7|82304.7|82329.7|82304.7|82328.5|82303.5|15
1621318700000|2021-05-18 06:18:20|82329|82304|82322.7|82297.7|82332.4|82307.4|82321.8|82296.8|45
1621318710000|2021-05-18 06:18:30|82321.9|82296.9|82306.5|82256.5|82326.4|82298|82283.5|82233.5|55
1621318720000|2021-05-18 06:18:40|82305.7|82255.7|82303.9|82253.9|82305.8|82255.8|82297.4|82247.4|55
1621318730000|2021-05-18 06:18:50|82302.8|82252.8|82301.2|82251.2|82306.3|82264.2|82289.2|82250.8|59
1621318740000|2021-05-18 06:19:00|82302.2|82252.2|82297|82247|82302.2|82252.2|82296.9|82246.9|42
1621318750000|2021-05-18 06:19:10|82297.2|82247.2|82315.5|82290.5|82327.8|82291.3|82296.9|82246.9|53
1621318760000|2021-05-18 06:19:20|82315.7|82290.7|82325.4|82275.4|82325.6|82291.1|82312.9|82275.4|30
1621318770000|2021-05-18 06:19:30|82324.5|82274.5|82304.5|82279.5|82325|82287.5|82304.5|82272.1|43
1621318780000|2021-05-18 06:19:40|82304.7|82279.7|82302.4|82277.4|82305.5|82280.5|82302.4|82277.4|48
1621318790000|2021-05-18 06:19:50|82302.5|82277.5|82304.9|82254.9|82306.6|82281.6|82289.7|82252.6|48
1621318800000|2021-05-18 06:20:00|82305.1|82255.1|82294.3|82269.3|82307.3|82269.3|82293.1|82254.8|35
1621318810000|2021-05-18 06:20:10|82294.9|82269.9|82292.1|82267.1|82295|82270|82291.7|82266.7|34
1621318820000|2021-05-18 06:20:20|82292.2|82267.2|82298.5|82273.5|82300.2|82275.2|82291.8|82266.8|45
1621318830000|2021-05-18 06:20:30|82298.2|82273.2|82294.4|82269.4|82298.8|82273.8|82294.1|82269.1|31
1621318840000|2021-05-18 06:20:40|82294.3|82269.3|82296.9|82271.9|82297.2|82272.2|82292|82267|36
1621318850000|2021-05-18 06:20:50|82296.7|82271.7|82296.6|82271.6|82297.4|82272.4|82295.5|82270.5|33
1621318860000|2021-05-18 06:21:00|82296.8|82271.8|82289.9|82264.9|82302.5|82271.9|82288.8|82251.5|40
1621318870000|2021-05-18 06:21:10|82290.4|82265.4|82309.4|82259.4|82310.2|82269.8|82290.4|82252.8|47
1621318880000|2021-05-18 06:21:20|82309.3|82259.3|82313.1|82263.1|82313.7|82274.9|82299.1|82258.6|38
1621318890000|2021-05-18 06:21:30|82312.8|82262.8|82300|82275|82312.9|82276.5|82299.8|82262.2|30
1621318900000|2021-05-18 06:21:40|82300.7|82275.7|82301.3|82276.3|82302.9|82277.9|82300.2|82275.2|31
1621318910000|2021-05-18 06:21:50|82301.1|82276.1|82303.9|82278.9|82304.1|82279.1|82300.8|82275.8|22
1621318920000|2021-05-18 06:22:00|82303.8|82278.8|82305.3|82280.3|82306.8|82281.8|82302.8|82277.8|31
1621318930000|2021-05-18 06:22:10|82304.9|82279.9|82306|82281|82307.2|82282.2|82304.1|82279.1|36
1621318940000|2021-05-18 06:22:20|82305.5|82280.5|82305.1|82280.1|82305.7|82280.7|82302.9|82277.9|34
1621318950000|2021-05-18 06:22:30|82304.8|82279.8|82301.6|82276.6|82312.8|82279.8|82299|82262.7|33
1621318960000|2021-05-18 06:22:40|82301.5|82276.5|82294.8|82269.8|82302.6|82277.6|82294.1|82269.1|38
1621318970000|2021-05-18 06:22:50|82295.1|82270.1|82295.4|82270.4|82295.4|82270.4|82294.5|82269.5|29
1621318980000|2021-05-18 06:23:00|82295.6|82270.6|82299.2|82274.2|82310.4|82274.2|82294.2|82260.4|24
1621318990000|2021-05-18 06:23:10|82311.2|82261.2|82298.5|82273.5|82311.2|82274.6|82296.6|82261|35
1621319000000|2021-05-18 06:23:20|82298.7|82273.7|82290.5|82265.5|82299.4|82274.4|82289.5|82264.5|31
1621319010000|2021-05-18 06:23:30|82290.2|82265.2|82307|82257|82307|82281.3|82289.9|82257|38
1621319020000|2021-05-18 06:23:40|82309.1|82259.1|82288.2|82263.2|82309.1|82271.9|82288.1|82258.4|42
1621319030000|2021-05-18 06:23:50|82289.1|82264.1|82284|82259|82289.1|82264.1|82282.5|82257.5|38
1621319040000|2021-05-18 06:24:00|82283.9|82258.9|82274.3|82249.3|82284.3|82259.3|82271.2|82246.2|55
1621319050000|2021-05-18 06:24:10|82273.7|82248.7|82272.2|82247.2|82274.6|82249.6|82268.2|82243.2|29
1621319060000|2021-05-18 06:24:20|82272|82247|82270.8|82245.8|82272.6|82247.6|82269.1|82244.1|48
1621319070000|2021-05-18 06:24:30|82271|82246|82254.4|82204.4|82271.4|82246.4|82253.2|82203.2|55
1621319080000|2021-05-18 06:24:40|82253.6|82203.6|82238.9|82188.9|82254.2|82204.2|82236|82186|73
1621319090000|2021-05-18 06:24:50|82240.6|82190.6|82236|82211|82248.4|82211|82229.5|82188.5|61
1621319100000|2021-05-18 06:25:00|82235|82210|82238|82213|82239.1|82214.1|82233.7|82208.7|58
1621319110000|2021-05-18 06:25:10|82237.9|82212.9|82265.8|82215.8|82269.6|82229.8|82237.9|82205.6|37
1621319120000|2021-05-18 06:25:20|82265.3|82215.3|82253|82228|82267.9|82228|82253|82215.3|29
1621319130000|2021-05-18 06:25:30|82253.1|82228.1|82254.9|82229.9|82254.9|82229.9|82253.1|82228.1|34
1621319140000|2021-05-18 06:25:40|82253.7|82228.7|82270.3|82245.3|82284.2|82246.6|82253.7|82213|36
1621319150000|2021-05-18 06:25:50|82270.6|82245.6|82272.7|82247.7|82283.6|82247.9|82270.4|82233.3|34
1621319160000|2021-05-18 06:26:00|82272.6|82247.6|82274.3|82249.3|82274.5|82249.5|82272.2|82247.2|29
1621319170000|2021-05-18 06:26:10|82274.5|82249.5|82273.7|82248.7|82274.7|82249.7|82273.1|82248.1|13
1621319180000|2021-05-18 06:26:20|82273.9|82248.9|82276.2|82251.2|82276.3|82251.3|82273.6|82248.6|19
1621319190000|2021-05-18 06:26:30|82276.3|82251.3|82276.5|82251.5|82277|82252|82275.8|82250.8|18
1621319200000|2021-05-18 06:26:40|82276.6|82251.6|82281.6|82256.6|82281.6|82256.6|82276.5|82251.5|22
1621319210000|2021-05-18 06:26:50|82281.7|82256.7|82280.8|82255.8|82285.5|82260.5|82279.9|82254.9|41
1621319220000|2021-05-18 06:27:00|82281.2|82256.2|82267.8|82242.8|82281.2|82256.2|82267.1|82242.1|50
1621319230000|2021-05-18 06:27:10|82269|82244|82287.2|82262.2|82287.3|82262.3|82266.7|82241.7|40
1621319240000|2021-05-18 06:27:20|82287|82262|82287|82262|82288.4|82263.4|82286.1|82261.1|32
1621319250000|2021-05-18 06:27:30|82286.5|82261.5|82281.2|82256.2|82286.5|82261.5|82273.2|82248.2|47
1621319260000|2021-05-18 06:27:40|82281.9|82256.9|82288.5|82263.5|82302|82263.8|82278.8|82250.5|50
1621319270000|2021-05-18 06:27:50|82288.8|82263.8|82275.2|82250.2|82288.8|82263.8|82275.2|82250.2|54
1621319280000|2021-05-18 06:28:00|82275.8|82250.8|82276.9|82251.9|82277.8|82252.8|82275.8|82250.8|27
1621319290000|2021-05-18 06:28:10|82276.7|82251.7|82277.5|82252.5|82277.7|82252.7|82276.5|82251.5|23
1621319300000|2021-05-18 06:28:20|82277.1|82252.1|82277.3|82252.3|82277.7|82252.7|82276.5|82251.5|18
1621319310000|2021-05-18 06:28:30|82277.2|82252.2|82278.3|82253.3|82278.3|82253.3|82275.9|82250.9|42
1621319320000|2021-05-18 06:28:40|82278|82253|82281.4|82256.4|82282.6|82257.6|82277.2|82252.2|40
1621319330000|2021-05-18 06:28:50|82281.3|82256.3|82282.8|82257.8|82283.1|82258.1|82280.7|82255.7|37
1621319340000|2021-05-18 06:29:00|82282.4|82257.4|82283.9|82258.9|82284.9|82259.9|82282|82257|47
1621319350000|2021-05-18 06:29:10|82283.5|82258.5|82286.1|82261.1|82286.2|82261.2|82282.2|82257.2|49
1621319360000|2021-05-18 06:29:20|82286.8|82261.8|82277.8|82252.8|82287|82262|82277.2|82252.2|47
1621319370000|2021-05-18 06:29:30|82278.1|82253.1|82283.3|82258.3|82284|82259|82277.1|82252.1|42
1621319380000|2021-05-18 06:29:40|82282.8|82257.8|82281.6|82256.6|82285.8|82260.8|82279.1|82254.1|55
1621319390000|2021-05-18 06:29:50|82281.2|82256.2|82282.4|82257.4|82283.6|82258.6|82279.8|82254.8|43
1621319400000|2021-05-18 06:30:00|82282|82257|82288|82263|82288.8|82263.8|82280.6|82255.6|49
1621319410000|2021-05-18 06:30:10|82287.9|82262.9|82292.3|82267.3|82292.6|82267.6|82287.9|82262.9|37
1621319420000|2021-05-18 06:30:20|82292.5|82267.5|82291.7|82266.7|82292.9|82267.9|82291.7|82266.7|30
1621319430000|2021-05-18 06:30:30|82291.3|82266.3|82290.8|82265.8|82292.6|82267.6|82290.3|82265.3|22
1621319440000|2021-05-18 06:30:40|82290.5|82265.5|82287.6|82262.6|82290.6|82265.6|82285.7|82260.7|32
1621319450000|2021-05-18 06:30:50|82287.5|82262.5|82287|82262|82298.5|82273.5|82285.6|82260.6|51
1621319460000|2021-05-18 06:31:00|82288.8|82263.8|82291.2|82266.2|82293.3|82268.3|82287.7|82262.7|34
1621319470000|2021-05-18 06:31:10|82291.9|82266.9|82294.4|82269.4|82294.6|82269.6|82291.2|82266.2|37
1621319480000|2021-05-18 06:31:20|82294.1|82269.1|82294.5|82269.5|82295.1|82270.1|82293.2|82268.2|28
1621319490000|2021-05-18 06:31:30|82293.7|82268.7|82293.7|82268.7|82295.5|82270.5|82293.1|82268.1|49
1621319500000|2021-05-18 06:31:40|82293.8|82268.8|82293.6|82268.6|82296.3|82271.3|82293.5|82268.5|36
1621319510000|2021-05-18 06:31:50|82293.2|82268.2|82293.3|82268.3|82293.7|82268.7|82289.9|82264.9|35
1621319520000|2021-05-18 06:32:00|82293.5|82268.5|82295.8|82270.8|82297.8|82272.8|82292.1|82267.1|40
1621319530000|2021-05-18 06:32:10|82297.6|82272.6|82293.1|82268.1|82297.9|82272.9|82292.3|82267.3|39
1621319540000|2021-05-18 06:32:20|82293.5|82268.5|82293.5|82268.5|82294.3|82269.3|82291.4|82266.4|33
1621319550000|2021-05-18 06:32:30|82295|82270|82296.7|82271.7|82296.7|82271.7|82295|82270|10
1621319560000|2021-05-18 06:32:40|82297.1|82272.1|82288.9|82263.9|82300.4|82275.4|82288.5|82263.5|34
1621319570000|2021-05-18 06:32:50|82289.2|82264.2|82296.4|82271.4|82298.2|82273.2|82287.8|82262.8|40
1621319580000|2021-05-18 06:33:00|82296.8|82271.8|82299.9|82274.9|82300.3|82275.3|82296.8|82271.8|25
1621319590000|2021-05-18 06:33:10|82300.4|82275.4|82299.5|82274.5|82300.8|82275.8|82298.3|82273.3|15
1621319600000|2021-05-18 06:33:20|82299.6|82274.6|82300.5|82275.5|82301.3|82276.3|82299|82274|18
1621319610000|2021-05-18 06:33:30|82300.1|82275.1|82297.8|82272.8|82302.3|82277.3|82297.8|82272.8|33
1621319620000|2021-05-18 06:33:40|82298.3|82273.3|82301.9|82276.9|82301.9|82276.9|82296.2|82271.2|41
1621319630000|2021-05-18 06:33:50|82301.4|82276.4|82340.1|82290.1|82343.4|82293.4|82300.6|82275.6|52
1621319640000|2021-05-18 06:34:00|82339.9|82289.9|82341|82291|82344.3|82294.3|82339.9|82289.9|55
1621319650000|2021-05-18 06:34:10|82341.1|82291.1|82347.7|82297.7|82348.3|82298.3|82337.1|82287.1|49
1621319660000|2021-05-18 06:34:20|82349|82299|82351.7|82301.7|82352.2|82302.2|82348.2|82298.2|35
1621319670000|2021-05-18 06:34:30|82352|82302|82354.3|82304.3|82355.8|82305.8|82352|82302|50
1621319680000|2021-05-18 06:34:40|82354.4|82304.4|82336.7|82286.7|82357.5|82307.5|82334.9|82284.9|57
1621319690000|2021-05-18 06:34:50|82337.8|82287.8|82340.4|82290.4|82343.1|82293.1|82336.7|82286.7|46
1621319700000|2021-05-18 06:35:00|82340.6|82290.6|82343.7|82318.7|82354.3|82318.7|82337|82290.3|70
1621319710000|2021-05-18 06:35:10|82343.5|82318.5|82341.1|82316.1|82363.8|82329.1|82341.1|82306.1|58
1621319720000|2021-05-18 06:35:20|82357.7|82307.7|82348|82298|82357.7|82307.7|82348|82298|43
1621319730000|2021-05-18 06:35:30|82348.5|82298.5|82356.1|82306.1|82363.6|82321.1|82343.8|82298.5|53
1621319740000|2021-05-18 06:35:40|82358.9|82308.9|82360.2|82310.2|82360.7|82310.7|82355.4|82305.4|40
1621319750000|2021-05-18 06:35:50|82360.1|82310.1|82346.7|82321.7|82362.7|82323.9|82345.5|82308|46
1621319760000|2021-05-18 06:36:00|82346.4|82321.4|82347.4|82322.4|82348.6|82323.6|82346.1|82321.1|39
1621319770000|2021-05-18 06:36:10|82347.8|82322.8|82348.5|82323.5|82362.7|82325.3|82345.1|82311.2|35
1621319780000|2021-05-18 06:36:20|82350.2|82325.2|82353.3|82328.3|82354.5|82329.5|82346.7|82321.7|47
1621319790000|2021-05-18 06:36:30|82352.8|82327.8|82347.6|82322.6|82354.7|82329.7|82347.3|82322.3|48
1621319800000|2021-05-18 06:36:40|82347.5|82322.5|82347.5|82322.5|82349.1|82324.1|82346.3|82321.3|32
1621319810000|2021-05-18 06:36:50|82347.7|82322.7|82342|82317|82357|82323.5|82340.6|82307|42
1621319820000|2021-05-18 06:37:00|82342.4|82317.4|82335.3|82310.3|82343.8|82318.8|82334|82309|32
1621319830000|2021-05-18 06:37:10|82337.4|82312.4|82336.5|82311.5|82338.7|82313.7|82332.7|82307.7|54
1621319840000|2021-05-18 06:37:20|82337.4|82312.4|82337.1|82312.1|82338.7|82313.7|82335.7|82310.7|34
1621319850000|2021-05-18 06:37:30|82337.9|82312.9|82345.2|82320.2|82353|82320.2|82336.2|82302.7|45
1621319860000|2021-05-18 06:37:40|82344.7|82319.7|82349.4|82324.4|82349.7|82324.7|82344.7|82319.7|43
1621319870000|2021-05-18 06:37:50|82350.9|82325.9|82346.4|82321.4|82358.7|82325.9|82345.5|82308.7|27
1621319880000|2021-05-18 06:38:00|82359.1|82309.1|82356.2|82331.2|82359.6|82331.2|82345.5|82308.1|44
1621319890000|2021-05-18 06:38:10|82368.8|82318.8|82390.3|82340.3|82393.3|82347.4|82359.4|82317.6|56
1621319900000|2021-05-18 06:38:20|82390.6|82340.6|82380.4|82355.4|82392.4|82357.2|82378.5|82339.3|48
1621319910000|2021-05-18 06:38:30|82380.2|82355.2|82376.5|82351.5|82380.2|82355.2|82375.5|82350.5|46
1621319920000|2021-05-18 06:38:40|82377|82352|82380.9|82355.9|82394.5|82357.8|82374.4|82344.5|48
1621319930000|2021-05-18 06:38:50|82381|82356|82383.8|82358.8|82383.8|82358.8|82373.8|82348.8|56
1621319940000|2021-05-18 06:39:00|82382.8|82357.8|82376.1|82351.1|82385.1|82360.1|82372.6|82347.6|61
1621319950000|2021-05-18 06:39:10|82375.6|82350.6|82377.9|82352.9|82390|82353.4|82374.1|82336.5|44
1621319960000|2021-05-18 06:39:20|82377.3|82352.3|82390.9|82340.9|82390.9|82355.1|82376.7|82339.5|41
1621319970000|2021-05-18 06:39:30|82390.5|82340.5|82374.3|82349.3|82391.6|82355.5|82374|82336.8|53
1621319980000|2021-05-18 06:39:40|82374.8|82349.8|82380.2|82355.2|82394.4|82357.8|82371.3|82333.6|50
1621319990000|2021-05-18 06:39:50|82380.6|82355.6|82384|82359|82384.7|82359.7|82379.4|82354.4|41
1621320000000|2021-05-18 06:40:00|82383.2|82358.2|82386.2|82361.2|82389|82364|82381.6|82356.6|36
1621320010000|2021-05-18 06:40:10|82385.1|82360.1|82384.5|82359.5|82386.1|82361.1|82380.3|82355.3|37
1621320020000|2021-05-18 06:40:20|82384.2|82359.2|82382.8|82357.8|82385.6|82360.6|82382.8|82357.8|44
1621320030000|2021-05-18 06:40:30|82382.6|82357.6|82383.8|82358.8|82385|82360|82378.9|82353.9|54
1621320040000|2021-05-18 06:40:40|82383.9|82358.9|82387.1|82362.1|82389.2|82364.2|82380.3|82355.3|51
1621320050000|2021-05-18 06:40:50|82387.6|82362.6|82384.5|82359.5|82387.7|82362.7|82374.5|82349.5|51
1621320060000|2021-05-18 06:41:00|82384.4|82359.4|82389.1|82364.1|82391.6|82366.6|82384|82359|54
1621320070000|2021-05-18 06:41:10|82388.6|82363.6|82361.1|82311.1|82389.3|82364.3|82360.6|82310.6|58
1621320080000|2021-05-18 06:41:20|82361.4|82311.4|82367.9|82317.9|82368.2|82318.2|82355.4|82305.4|67
1621320090000|2021-05-18 06:41:30|82367.2|82317.2|82381.3|82331.3|82383.3|82333.3|82367.2|82317.2|64
1621320100000|2021-05-18 06:41:40|82381.4|82331.4|82361.5|82336.5|82381.5|82336.7|82358.9|82320.7|59
1621320110000|2021-05-18 06:41:50|82361.7|82336.7|82378.6|82328.6|82379.7|82339.3|82356.7|82324.3|62
1621320120000|2021-05-18 06:42:00|82378.9|82328.9|82377.3|82327.3|82378.9|82328.9|82363.9|82313.9|58
1621320130000|2021-05-18 06:42:10|82381.3|82331.3|82387.9|82362.9|82397.8|82363.3|82379.4|82329.4|62
1621320140000|2021-05-18 06:42:20|82385.9|82360.9|82381.2|82356.2|82387.4|82362.4|82381.2|82356.2|50
1621320150000|2021-05-18 06:42:30|82381.4|82356.4|82381.8|82356.8|82383|82358|82381.1|82356.1|25
1621320160000|2021-05-18 06:42:40|82382.2|82357.2|82377.4|82352.4|82382.8|82357.8|82374.7|82349.7|45
1621320170000|2021-05-18 06:42:50|82379.8|82354.8|82375.3|82350.3|82381.2|82356.2|82373|82348|40
1621320180000|2021-05-18 06:43:00|82375.1|82350.1|82376|82351|82379.2|82354.2|82374.3|82349.3|42
1621320190000|2021-05-18 06:43:10|82375.4|82350.4|82379.5|82354.5|82381.4|82356.4|82375.2|82350.2|44
1621320200000|2021-05-18 06:43:20|82379.7|82354.7|82383|82358|82384.3|82359.3|82379.5|82354.5|47
1621320210000|2021-05-18 06:43:30|82382.6|82357.6|82379.1|82354.1|82389.1|82359.1|82374.6|82335.3|55
1621320220000|2021-05-18 06:43:40|82379.4|82354.4|82378.4|82353.4|82380.5|82355.5|82377.1|82352.1|41
1621320230000|2021-05-18 06:43:50|82378.8|82353.8|82413.3|82363.3|82413.7|82365.9|82377.8|82351.5|49
1621320240000|2021-05-18 06:44:00|82413|82363|82407.2|82357.2|82413|82363|82404.3|82354.3|53
1621320250000|2021-05-18 06:44:10|82406.9|82356.9|82401.4|82376.4|82409.2|82378.6|82394.8|82353.8|43
1621320260000|2021-05-18 06:44:20|82401.5|82376.5|82400.9|82375.9|82402.3|82377.3|82400.5|82375.5|36
1621320270000|2021-05-18 06:44:30|82401.3|82376.3|82396.8|82371.8|82401.9|82376.9|82395.8|82370.8|40
1621320280000|2021-05-18 06:44:40|82394.5|82369.5|82398.3|82348.3|82400.7|82369.9|82391.7|82343.4|38
1621320290000|2021-05-18 06:44:50|82398.2|82348.2|82402.1|82352.1|82402.1|82352.1|82397.7|82347.7|36
1621320300000|2021-05-18 06:45:00|82402.3|82352.3|82388.4|82363.4|82402.3|82366.1|82386.8|82352.3|34
1621320310000|2021-05-18 06:45:10|82388.6|82363.6|82379.5|82354.5|82388.6|82363.6|82379.5|82354.5|47
1621320320000|2021-05-18 06:45:20|82379.4|82354.4|82377.8|82352.8|82380.8|82355.8|82377.8|82352.8|41
1621320330000|2021-05-18 06:45:30|82377.9|82352.9|82378.3|82353.3|82380.5|82355.5|82377.7|82352.7|29
1621320340000|2021-05-18 06:45:40|82378.2|82353.2|82378.8|82353.8|82380|82355|82377.7|82352.7|36
1621320350000|2021-05-18 06:45:50|82378.9|82353.9|82381.6|82356.6|82386.3|82361.3|82378.9|82353.9|40
1621320360000|2021-05-18 06:46:00|82381.4|82356.4|82383|82358|82383|82358|82379.5|82354.5|46
1621320370000|2021-05-18 06:46:10|82381.9|82356.9|82379.7|82354.7|82382.7|82357.7|82379.6|82354.6|53
1621320380000|2021-05-18 06:46:20|82380.1|82355.1|82377.8|82352.8|82380.3|82355.3|82377.4|82352.4|26
1621320390000|2021-05-18 06:46:30|82379.2|82354.2|82380.8|82355.8|82382.2|82357.2|82379.1|82354.1|37
1621320400000|2021-05-18 06:46:40|82381|82356|82379.3|82354.3|82383|82358|82378.8|82353.8|53
1621320410000|2021-05-18 06:46:50|82379.4|82354.4|82377.5|82352.5|82380.1|82355.1|82376.5|82351.5|32
1621320420000|2021-05-18 06:47:00|82377.3|82352.3|82367.4|82342.4|82377.3|82352.3|82366.4|82341.4|48
1621320430000|2021-05-18 06:47:10|82366.4|82341.4|82367.7|82342.7|82368.2|82343.2|82365.5|82340.5|46
1621320440000|2021-05-18 06:47:20|82367.4|82342.4|82368|82343|82368.6|82343.6|82365.4|82340.4|46
1621320450000|2021-05-18 06:47:30|82368.2|82343.2|82355.8|82330.8|82374.5|82343.2|82355.8|82323|42
1621320460000|2021-05-18 06:47:40|82356.1|82331.1|82358.6|82333.6|82359.8|82334.8|82355.3|82330.3|45
1621320470000|2021-05-18 06:47:50|82358.7|82333.7|82360|82335|82360.9|82335.9|82358.7|82333.7|44
1621320480000|2021-05-18 06:48:00|82359.9|82334.9|82366|82341|82366|82341|82358.6|82333.6|56
1621320490000|2021-05-18 06:48:10|82364.9|82339.9|82367|82342|82368.4|82343.4|82364.7|82339.7|37
1621320500000|2021-05-18 06:48:20|82366.9|82341.9|82370.2|82345.2|82371.7|82346.7|82366.7|82341.7|46
1621320510000|2021-05-18 06:48:30|82369.8|82344.8|82365|82340|82370.2|82345.2|82362.2|82337.2|45
1621320520000|2021-05-18 06:48:40|82364.9|82339.9|82363.9|82338.9|82365.8|82340.8|82363.5|82338.5|31
1621320530000|2021-05-18 06:48:50|82363.5|82338.5|82364.5|82339.5|82366.1|82341.1|82363.5|82338.5|30
1621320540000|2021-05-18 06:49:00|82364.6|82339.6|82367.6|82342.6|82367.6|82342.6|82363|82338|38
1621320550000|2021-05-18 06:49:10|82367.2|82342.2|82364.6|82339.6|82367.2|82342.2|82364.4|82339.4|48
1621320560000|2021-05-18 06:49:20|82364.7|82339.7|82363.7|82338.7|82365.2|82340.2|82363.7|82338.7|34
1621320570000|2021-05-18 06:49:30|82363.6|82338.6|82368.4|82343.4|82370.3|82345.3|82361.8|82336.8|45
1621320580000|2021-05-18 06:49:40|82367.8|82342.8|82366.7|82341.7|82368.6|82343.6|82366.4|82341.4|34
1621320590000|2021-05-18 06:49:50|82366.4|82341.4|82366.9|82341.9|82372.1|82347.1|82365.3|82340.3|51
1621320600000|2021-05-18 06:50:00|82367.2|82342.2|82367.6|82342.6|82367.9|82342.9|82365|82340|44
1621320610000|2021-05-18 06:50:10|82367|82342|82365.9|82340.9|82367.9|82342.9|82365.6|82340.6|43
1621320620000|2021-05-18 06:50:20|82366.1|82341.1|82360.9|82335.9|82366.4|82341.4|82356.6|82331.6|54
1621320630000|2021-05-18 06:50:30|82360.7|82335.7|82341|82316|82363.9|82336.7|82341|82303.3|51
1621320640000|2021-05-18 06:50:40|82352.1|82302.1|82352.8|82302.8|82355|82316|82338.6|82300.1|53
1621320650000|2021-05-18 06:50:50|82353.4|82303.4|82337.4|82287.4|82354|82311.7|82321.1|82277.8|62
1621320660000|2021-05-18 06:51:00|82322.2|82297.2|82337.3|82287.3|82337.6|82298.6|82319.8|82287|48
1621320670000|2021-05-18 06:51:10|82337.2|82287.2|82338.4|82288.4|82339.6|82300|82322.6|82286.4|45
1621320680000|2021-05-18 06:51:20|82338.2|82288.2|82337.6|82287.6|82340.4|82290.4|82337.5|82287.5|35
1621320690000|2021-05-18 06:51:30|82338.3|82288.3|82340.8|82290.8|82340.8|82290.8|82337.3|82287.3|35
1621320700000|2021-05-18 06:51:40|82343.9|82293.9|82341.4|82291.4|82345.1|82304.7|82328.2|82289.2|59
1621320710000|2021-05-18 06:51:50|82341.5|82291.5|82341|82291|82343.1|82293.1|82341|82291|40
1621320720000|2021-05-18 06:52:00|82341.2|82291.2|82348.1|82298.1|82348.1|82298.1|82340.8|82290.8|37
1621320730000|2021-05-18 06:52:10|82347.7|82297.7|82349|82299|82350.5|82300.5|82346.7|82296.7|50
1621320740000|2021-05-18 06:52:20|82348.9|82298.9|82351.7|82301.7|82351.7|82301.7|82348|82298|24
1621320750000|2021-05-18 06:52:30|82351.6|82301.6|82344.4|82294.4|82351.8|82301.8|82344.1|82294.1|43
1621320760000|2021-05-18 06:52:40|82345|82295|82326.2|82301.2|82345|82305.5|82326|82290.2|43
1621320770000|2021-05-18 06:52:50|82327.3|82302.3|82324.3|82299.3|82339.5|82302.7|82324.3|82288.4|49
1621320780000|2021-05-18 06:53:00|82324.2|82299.2|82335.4|82285.4|82335.4|82299.5|82319.3|82283.5|57
1621320790000|2021-05-18 06:53:10|82333.2|82283.2|82345.9|82295.9|82347.1|82299.4|82322.9|82283.2|60
1621320800000|2021-05-18 06:53:20|82345.2|82295.2|82329.9|82279.9|82345.2|82295.2|82329.9|82279.9|57
1621320810000|2021-05-18 06:53:30|82331.6|82281.6|82335.3|82285.3|82344.9|82300.3|82322.4|82280.5|62
1621320820000|2021-05-18 06:53:40|82324.7|82299.7|82338.8|82288.8|82342.7|82301.7|82323.7|82287.6|54
1621320830000|2021-05-18 06:53:50|82339.3|82289.3|82337.7|82287.7|82346.4|82306.1|82325.4|82287.7|51
1621320840000|2021-05-18 06:54:00|82335.3|82285.3|82351|82301|82351.8|82305|82324.6|82284.8|59
1621320850000|2021-05-18 06:54:10|82340.1|82315.1|82342.8|82317.8|82355.1|82317.9|82340.1|82300.2|54
1621320860000|2021-05-18 06:54:20|82341.6|82316.6|82351.7|82326.7|82363.4|82327.8|82340.5|82310.4|52
1621320870000|2021-05-18 06:54:30|82351.8|82326.8|82352.5|82327.5|82356.1|82331.1|82350.6|82325.6|46
1621320880000|2021-05-18 06:54:40|82352.3|82327.3|82359.2|82334.2|82375|82335|82352.3|82322.2|44
1621320890000|2021-05-18 06:54:50|82359.3|82334.3|82359.2|82334.2|82369.4|82335.7|82355.3|82319.2|43
1621320900000|2021-05-18 06:55:00|82360.8|82335.8|82366.8|82341.8|82367.7|82342.7|82360.8|82335.8|46
1621320910000|2021-05-18 06:55:10|82366.6|82341.6|82365.2|82340.2|82369.6|82344.6|82361.7|82336.7|42
1621320920000|2021-05-18 06:55:20|82361.8|82336.8|82372.8|82347.8|82373.7|82348.7|82361.5|82336.5|53
1621320930000|2021-05-18 06:55:30|82372.6|82347.6|82367.8|82342.8|82374|82349|82365|82340|49
1621320940000|2021-05-18 06:55:40|82366.8|82341.8|82368.4|82343.4|82368.6|82343.6|82366.8|82341.8|28
1621320950000|2021-05-18 06:55:50|82368.6|82343.6|82368.9|82343.9|82375.9|82350.9|82367.8|82342.8|59
1621320960000|2021-05-18 06:56:00|82369.3|82344.3|82373.8|82348.8|82376.2|82351.2|82369.3|82344.3|49
1621320970000|2021-05-18 06:56:10|82373.9|82348.9|82375.2|82350.2|82376.1|82351.1|82373|82348|42
1621320980000|2021-05-18 06:56:20|82375.1|82350.1|82381.8|82356.8|82382.2|82357.2|82374.7|82349.7|44
1621320990000|2021-05-18 06:56:30|82382.6|82357.6|82378.9|82353.9|82383.4|82358.4|82374.9|82349.9|66
1621321000000|2021-05-18 06:56:40|82379.4|82354.4|82374.6|82349.6|82379.4|82354.4|82374.3|82349.3|44
1621321010000|2021-05-18 06:56:50|82374.1|82349.1|82375.1|82350.1|82376.1|82351.1|82374.1|82349.1|42
1621321020000|2021-05-18 06:57:00|82375|82350|82369.9|82344.9|82377.9|82352.9|82365.6|82340.6|48
1621321030000|2021-05-18 06:57:10|82369.3|82344.3|82366.9|82341.9|82369.3|82344.3|82364.5|82339.5|39
1621321040000|2021-05-18 06:57:20|82366.8|82341.8|82366.5|82341.5|82367.5|82342.5|82364.9|82339.9|53
1621321050000|2021-05-18 06:57:30|82365.8|82340.8|82367.3|82342.3|82370|82345|82364.9|82339.9|47
1621321060000|2021-05-18 06:57:40|82367.5|82342.5|82371.1|82346.1|82372.9|82347.9|82366.8|82341.8|36
1621321070000|2021-05-18 06:57:50|82371.2|82346.2|82373.2|82348.2|82374.8|82349.8|82370.5|82345.5|40
1621321080000|2021-05-18 06:58:00|82372.4|82347.4|82374.3|82349.3|82376.9|82351.9|82371.8|82346.8|56
1621321090000|2021-05-18 06:58:10|82374.2|82349.2|82393.3|82368.3|82393.6|82368.6|82374.2|82349.2|52
1621321100000|2021-05-18 06:58:20|82393.2|82368.2|82392|82367|82393.2|82368.2|82390.7|82365.7|42
1621321110000|2021-05-18 06:58:30|82392.1|82367.1|82387.1|82362.1|82392.1|82367.1|82386.3|82361.3|56
1621321120000|2021-05-18 06:58:40|82386.8|82361.8|82393.5|82368.5|82393.5|82368.5|82386.4|82361.4|50
1621321130000|2021-05-18 06:58:50|82393.2|82368.2|82400.7|82375.7|82401.4|82376.4|82392|82367|50
1621321140000|2021-05-18 06:59:00|82400.5|82375.5|82408.2|82383.2|82408.4|82383.4|82397.7|82372.7|57
1621321150000|2021-05-18 06:59:10|82408.5|82383.5|82405.8|82380.8|82410.1|82385.1|82404.3|82379.3|55
1621321160000|2021-05-18 06:59:20|82405.9|82380.9|82402.9|82377.9|82406|82381|82402|82377|42
1621321170000|2021-05-18 06:59:30|82402.8|82377.8|82433.9|82383.9|82433.9|82394.3|82401.8|82376.8|52
1621321180000|2021-05-18 06:59:40|82432.8|82382.8|82430.2|82405.2|82434.8|82409.8|82422.7|82382.8|61
1621321190000|2021-05-18 06:59:50|82430.7|82405.7|82462.4|82412.4|82462.6|82424.1|82430.4|82405.4|53
1621321200000|2021-05-18 07:00:00|82462.9|82412.9|82423.1|82373.1|82463.8|82413.8|82422.1|82372.1|68
1621321210000|2021-05-18 07:00:10|82422.4|82372.4|82409.1|82384.1|82422.7|82386.7|82408.2|82372.4|58
1621321220000|2021-05-18 07:00:20|82410.4|82385.4|82408.9|82383.9|82421|82396|82408.5|82383.5|66
1621321230000|2021-05-18 07:00:30|82409.1|82384.1|82391.8|82366.8|82410|82385|82391.1|82366.1|70
1621321240000|2021-05-18 07:00:40|82391.7|82366.7|82387|82362|82401.2|82366.7|82385.6|82348.7|65
1621321250000|2021-05-18 07:00:50|82387.1|82362.1|82387.6|82362.6|82387.6|82362.6|82384.5|82359.5|51
1621321260000|2021-05-18 07:01:00|82388.5|82363.5|82384.6|82359.6|82389.2|82364.2|82383.6|82358.6|51
1621321270000|2021-05-18 07:01:10|82384.5|82359.5|82383.5|82358.5|82387.8|82362.8|82383.2|82358.2|50
1621321280000|2021-05-18 07:01:20|82383.3|82358.3|82379.1|82354.1|82383.6|82358.6|82375.9|82350.9|44
1621321290000|2021-05-18 07:01:30|82379.7|82354.7|82383.5|82358.5|82384.2|82359.2|82378.4|82353.4|54
1621321300000|2021-05-18 07:01:40|82383.3|82358.3|82380.2|82355.2|82383.8|82358.8|82372.2|82347.2|58
1621321310000|2021-05-18 07:01:50|82380|82355|82382.7|82357.7|82392.4|82359.3|82377.3|82336.4|62
1621321320000|2021-05-18 07:02:00|82383.3|82358.3|82383.2|82358.2|82384.2|82359.2|82380.9|82355.9|48
1621321330000|2021-05-18 07:02:10|82383.4|82358.4|82375.6|82350.6|82383.8|82358.8|82368.4|82343.4|55
1621321340000|2021-05-18 07:02:20|82375.7|82350.7|82374.9|82349.9|82376|82351|82373.8|82348.8|33
1621321350000|2021-05-18 07:02:30|82375.9|82350.9|82379.7|82354.7|82388.8|82354.8|82371.9|82338.8|51
1621321360000|2021-05-18 07:02:40|82378.1|82353.1|82379.2|82354.2|82392.2|82359.7|82377.1|82340.7|62
1621321370000|2021-05-18 07:02:50|82379.6|82354.6|82380.9|82355.9|82380.9|82355.9|82377.3|82352.3|48
1621321380000|2021-05-18 07:03:00|82380.4|82355.4|82381.8|82356.8|82382.6|82357.6|82372.2|82347.2|60
1621321390000|2021-05-18 07:03:10|82381.5|82356.5|82377.4|82352.4|82381.5|82356.5|82370.5|82345.5|62
1621321400000|2021-05-18 07:03:20|82376.2|82351.2|82377.6|82352.6|82378.3|82353.3|82371.9|82346.9|47
1621321410000|2021-05-18 07:03:30|82376.5|82351.5|82368.9|82343.9|82376.8|82351.8|82368.2|82343.2|59
1621321420000|2021-05-18 07:03:40|82369.1|82344.1|82373.4|82348.4|82373.4|82348.4|82363.2|82338.2|59
1621321430000|2021-05-18 07:03:50|82371.8|82346.8|82373.9|82348.9|82375.3|82350.3|82371.5|82346.5|54
1621321440000|2021-05-18 07:04:00|82373.8|82348.8|82371.6|82346.6|82375.2|82350.2|82370.5|82345.5|44
1621321450000|2021-05-18 07:04:10|82371.9|82346.9|82369.7|82344.7|82373|82348|82369.7|82344.7|34
1621321460000|2021-05-18 07:04:20|82369.2|82344.2|82372.2|82347.2|82372.3|82347.3|82368.6|82343.6|35
1621321470000|2021-05-18 07:04:30|82371.9|82346.9|82370|82345|82374.2|82349.2|82369.9|82344.9|43
1621321480000|2021-05-18 07:04:40|82369.8|82344.8|82369.4|82344.4|82372.2|82347.2|82369.4|82344.4|35
1621321490000|2021-05-18 07:04:50|82369.3|82344.3|82357.7|82332.7|82369.6|82344.6|82354.5|82329.5|45
1621321500000|2021-05-18 07:05:00|82357.5|82332.5|82359.5|82334.5|82364.2|82339.2|82357.3|82332.3|53
1621321510000|2021-05-18 07:05:10|82360.1|82335.1|82354.9|82329.9|82364|82339|82352.7|82327.7|64
1621321520000|2021-05-18 07:05:20|82354.4|82329.4|82338.4|82313.4|82360.4|82330.6|82338.4|82304.4|62
1621321530000|2021-05-18 07:05:30|82338|82313|82343.4|82318.4|82343.6|82318.6|82333.4|82308.4|62
1621321540000|2021-05-18 07:05:40|82343.6|82318.6|82338.6|82313.6|82343.6|82318.6|82336.7|82311.7|44
1621321550000|2021-05-18 07:05:50|82339.3|82314.3|82333.9|82308.9|82339.3|82314.3|82331.7|82306.7|46
1621321560000|2021-05-18 07:06:00|82334.2|82309.2|82328.9|82303.9|82334.8|82309.8|82328.9|82303.9|40
1621321570000|2021-05-18 07:06:10|82329.1|82304.1|82323.6|82298.6|82338.3|82304.1|82323|82285.7|48
1621321580000|2021-05-18 07:06:20|82323.4|82298.4|82326.5|82301.5|82326.5|82301.5|82323.4|82298.4|32
1621321590000|2021-05-18 07:06:30|82326.9|82301.9|82313.1|82288.1|82326.9|82301.9|82307.9|82282.9|64
1621321600000|2021-05-18 07:06:40|82313.3|82288.3|82309.9|82284.9|82316.5|82291.5|82306.8|82281.8|53
1621321610000|2021-05-18 07:06:50|82310.2|82285.2|82282.6|82257.6|82310.2|82285.2|82282.1|82257.1|60
1621321620000|2021-05-18 07:07:00|82282.7|82257.7|82281.4|82256.4|82283.1|82258.1|82280.2|82255.2|54
1621321630000|2021-05-18 07:07:10|82281.5|82256.5|82280.9|82255.9|82281.5|82256.5|82279.9|82254.9|43
1621321640000|2021-05-18 07:07:20|82281|82256|82281.9|82256.9|82281.9|82256.9|82279.7|82254.7|39
1621321650000|2021-05-18 07:07:30|82281.8|82256.8|82282|82257|82286|82261|82281|82256|48
1621321660000|2021-05-18 07:07:40|82281.6|82256.6|82283.2|82258.2|82284.3|82259.3|82278.3|82253.3|39
1621321670000|2021-05-18 07:07:50|82283.5|82258.5|82281.6|82256.6|82283.8|82258.8|82279.2|82254.2|48
1621321680000|2021-05-18 07:08:00|82285.2|82260.2|82285.8|82260.8|82287.7|82262.7|82284.7|82259.7|51
1621321690000|2021-05-18 07:08:10|82285.7|82260.7|82283.2|82258.2|82286.6|82261.6|82282.2|82257.2|45
1621321700000|2021-05-18 07:08:20|82282.9|82257.9|82273.9|82248.9|82283.7|82258.7|82271.4|82246.4|69
1621321710000|2021-05-18 07:08:30|82274.7|82249.7|82273.4|82248.4|82274.7|82249.7|82270.7|82245.7|54
1621321720000|2021-05-18 07:08:40|82273.3|82248.3|82272.4|82247.4|82276.5|82251.5|82272.4|82247.4|51
1621321730000|2021-05-18 07:08:50|82272.8|82247.8|82266.9|82241.9|82273.6|82248.6|82265.7|82240.7|58
1621321740000|2021-05-18 07:09:00|82267|82242|82265.1|82240.1|82269.3|82244.3|82261.7|82236.7|59
1621321750000|2021-05-18 07:09:10|82264.5|82239.5|82264.8|82239.8|82266.6|82241.6|82259.2|82234.2|56
1621321760000|2021-05-18 07:09:20|82265|82240|82268.7|82243.7|82269.3|82244.3|82264.8|82239.8|57
1621321770000|2021-05-18 07:09:30|82267.5|82242.5|82263.2|82238.2|82273|82248|82259.9|82234.9|58
1621321780000|2021-05-18 07:09:40|82261.7|82236.7|82255.9|82230.9|82262.1|82237.1|82254.8|82229.8|65
1621321790000|2021-05-18 07:09:50|82257.4|82232.4|82262.2|82237.2|82266.5|82241.5|82256.8|82231.8|54
1621321800000|2021-05-18 07:10:00|82263.3|82238.3|82262.6|82237.6|82264.5|82239.5|82259.9|82234.9|54
1621321810000|2021-05-18 07:10:10|82260.5|82235.5|82258.7|82233.7|82261.1|82236.1|82258.7|82233.7|53
1621321820000|2021-05-18 07:10:20|82258.8|82233.8|82263.3|82213.3|82263.3|82235|82254.1|82213.3|62
1621321830000|2021-05-18 07:10:30|82263.2|82213.2|82246.4|82221.4|82264.6|82227|82246.1|82213.2|55
1621321840000|2021-05-18 07:10:40|82246.8|82221.8|82241.5|82216.5|82247.8|82222.8|82239.6|82214.6|42
1621321850000|2021-05-18 07:10:50|82241|82216|82241.1|82216.1|82243.3|82218.3|82235.9|82210.9|59
1621321860000|2021-05-18 07:11:00|82241.3|82216.3|82250.7|82225.7|82253.1|82228.1|82240.7|82215.7|57
1621321870000|2021-05-18 07:11:10|82251.6|82226.6|82247.4|82222.4|82253.2|82228.2|82245.7|82220.7|62
1621321880000|2021-05-18 07:11:20|82246.9|82221.9|82248.9|82223.9|82250.4|82225.4|82245.4|82220.4|56
1621321890000|2021-05-18 07:11:30|82249.2|82224.2|82243.1|82218.1|82249.2|82224.2|82242.7|82217.7|60
1621321900000|2021-05-18 07:11:40|82243.2|82218.2|82244.7|82219.7|82245.5|82220.5|82241.4|82216.4|56
1621321910000|2021-05-18 07:11:50|82244.8|82219.8|82221.3|82171.3|82252.5|82227.5|82212.3|82168.9|68
1621321920000|2021-05-18 07:12:00|82221.2|82171.2|82194.6|82169.6|82221.2|82182.1|82193.6|82167.5|69
1621321930000|2021-05-18 07:12:10|82194.3|82169.3|82201.4|82176.4|82204.3|82179.3|82194.3|82169.3|60
1621321940000|2021-05-18 07:12:20|82201.8|82176.8|82198.5|82173.5|82203.2|82178.2|82198.1|82173.1|64
1621321950000|2021-05-18 07:12:30|82198.6|82173.6|82197|82172|82201.2|82176.2|82196.7|82171.7|47
1621321960000|2021-05-18 07:12:40|82196.5|82171.5|82195|82170|82198.1|82173.1|82189.1|82164.1|58
1621321970000|2021-05-18 07:12:50|82194.4|82169.4|82176.9|82151.9|82194.6|82169.6|82175.1|82138.9|67
1621321980000|2021-05-18 07:13:00|82177|82152|82183.7|82158.7|82183.7|82158.7|82173.4|82148.4|54
1621321990000|2021-05-18 07:13:10|82184.2|82159.2|82180.4|82155.4|82184.2|82159.2|82179.5|82154.5|42
1621322000000|2021-05-18 07:13:20|82180.7|82155.7|82180.5|82155.5|82181.2|82156.2|82178.8|82153.8|46
1621322010000|2021-05-18 07:13:30|82180.9|82155.9|82184.4|82159.4|82186.7|82161.7|82179.2|82154.2|45
1621322020000|2021-05-18 07:13:40|82183.2|82158.2|82173.1|82148.1|82184.5|82159.5|82172.3|82147.3|55
1621322030000|2021-05-18 07:13:50|82173.3|82148.3|82171.1|82146.1|82176.5|82151.5|82167.9|82142.9|53
1621322040000|2021-05-18 07:14:00|82170.7|82145.7|82161.9|82136.9|82170.7|82145.7|82161.6|82136.6|58
1621322050000|2021-05-18 07:14:10|82161.7|82136.7|82158.1|82133.1|82163.8|82138.8|82156.8|82131.8|60
1621322060000|2021-05-18 07:14:20|82157.8|82132.8|82160.4|82135.4|82164.1|82139.1|82155.6|82130.6|52
1621322070000|2021-05-18 07:14:30|82160.5|82135.5|82163.5|82138.5|82163.8|82138.8|82159.8|82134.8|50
1621322080000|2021-05-18 07:14:40|82163.2|82138.2|82162.6|82137.6|82163.5|82138.5|82161.6|82136.6|42
1621322090000|2021-05-18 07:14:50|82163|82138|82163.5|82138.5|82165|82140|82161.2|82136.2|37
1621322100000|2021-05-18 07:15:00|82163.7|82138.7|82172.3|82147.3|82173.8|82148.8|82162.5|82137.5|61
1621322110000|2021-05-18 07:15:10|82172.7|82147.7|82170.6|82120.6|82186.8|82148.2|82159.2|82120.2|60
1621322120000|2021-05-18 07:15:20|82171|82121|82162.2|82137.2|82176.5|82138.6|82162.2|82120.5|49
1621322130000|2021-05-18 07:15:30|82162.3|82137.3|82174.4|82149.4|82180|82150.5|82162.2|82130|43
1621322140000|2021-05-18 07:15:40|82174.9|82149.9|82196.9|82171.9|82196.9|82171.9|82174.6|82149.6|57
1621322150000|2021-05-18 07:15:50|82198.6|82173.6|82196.8|82171.8|82200|82175|82190.7|82165.7|45
1621322160000|2021-05-18 07:16:00|82196.5|82171.5|82195.5|82170.5|82201.3|82176.3|82195.2|82170.2|55
1621322170000|2021-05-18 07:16:10|82197.8|82172.8|82198.6|82173.6|82200.3|82175.3|82197|82172|47
1621322180000|2021-05-18 07:16:20|82198.3|82173.3|82196.2|82171.2|82199.7|82174.7|82192.9|82167.9|51
1621322190000|2021-05-18 07:16:30|82196.1|82171.1|82190.8|82165.8|82196.1|82171.1|82190.8|82165.8|34
1621322200000|2021-05-18 07:16:40|82189.8|82164.8|82190.9|82165.9|82191.8|82166.8|82189.3|82164.3|45
1621322210000|2021-05-18 07:16:50|82190.7|82165.7|82190.1|82165.1|82191.2|82166.2|82188.3|82163.3|43
1621322220000|2021-05-18 07:17:00|82190|82165|82171.2|82146.2|82195.7|82165.7|82171.1|82135.1|46
1621322230000|2021-05-18 07:17:10|82171.3|82146.3|82175.4|82125.4|82180.4|82146.6|82168.9|82124.2|46
1621322240000|2021-05-18 07:17:20|82163.7|82113.7|82182.1|82132.1|82184.9|82134.9|82130.5|82092.5|79
1621322250000|2021-05-18 07:17:30|82181.3|82131.3|82190.9|82140.9|82198.4|82148.4|82180|82130|70
1621322260000|2021-05-18 07:17:40|82189.6|82139.6|82191.1|82166.1|82208.2|82171.3|82177.5|82138|65
1621322270000|2021-05-18 07:17:50|82189.4|82164.4|82188.2|82163.2|82194.1|82169.1|82188.1|82163.1|57
1621322280000|2021-05-18 07:18:00|82188.9|82163.9|82203.1|82153.1|82204|82163.9|82184|82153.1|43
1621322290000|2021-05-18 07:18:10|82204.1|82154.1|82191.5|82166.5|82205.3|82168.8|82190.7|82154.1|43
1621322300000|2021-05-18 07:18:20|82191.3|82166.3|82190.9|82165.9|82191.9|82166.9|82190.1|82165.1|26
1621322310000|2021-05-18 07:18:30|82191.4|82166.4|82192.2|82167.2|82192.4|82167.4|82191.3|82166.3|30
1621322320000|2021-05-18 07:18:40|82192.3|82167.3|82198.3|82173.3|82199.2|82174.2|82192.1|82167.1|44
1621322330000|2021-05-18 07:18:50|82198.2|82173.2|82201.2|82176.2|82201.7|82176.7|82197.5|82172.5|29
1621322340000|2021-05-18 07:19:00|82201.9|82176.9|82183.6|82158.6|82202.4|82177.4|82182.8|82157.8|54
1621322350000|2021-05-18 07:19:10|82183.8|82158.8|82182.5|82157.5|82183.9|82158.9|82182.2|82157.2|38
1621322360000|2021-05-18 07:19:20|82182.6|82157.6|82184|82159|82185.1|82160.1|82182.1|82157.1|34
1621322370000|2021-05-18 07:19:30|82183.9|82158.9|82184.9|82159.9|82187.3|82162.3|82182.1|82157.1|59
1621322380000|2021-05-18 07:19:40|82186|82161|82184.5|82159.5|82186.3|82161.3|82183.1|82158.1|47
1621322390000|2021-05-18 07:19:50|82185.4|82160.4|82184.9|82159.9|82189.9|82164.9|82183.4|82158.4|49
1621322400000|2021-05-18 07:20:00|82185.1|82160.1|82181.8|82156.8|82185.5|82160.5|82178.7|82153.7|45
1621322410000|2021-05-18 07:20:10|82181|82156|82182.3|82157.3|82183|82158|82181|82156|23
1621322420000|2021-05-18 07:20:20|82182.1|82157.1|82206.5|82181.5|82208.7|82183.7|82181.9|82156.9|48
1621322430000|2021-05-18 07:20:30|82206.3|82181.3|82203.9|82178.9|82206.3|82181.3|82202.6|82177.6|54
1621322440000|2021-05-18 07:20:40|82203.8|82178.8|82206.2|82181.2|82210.5|82185.5|82203|82178|50
1621322450000|2021-05-18 07:20:50|82207.4|82182.4|82195.6|82170.6|82207.9|82182.9|82192.4|82167.4|48
1621322460000|2021-05-18 07:21:00|82195.1|82170.1|82190.3|82165.3|82197.1|82172.1|82190.3|82165.3|43
1621322470000|2021-05-18 07:21:10|82190.2|82165.2|82190.1|82165.1|82191.8|82166.8|82184.3|82159.3|70
1621322480000|2021-05-18 07:21:20|82189|82164|82189.9|82164.9|82191.8|82166.8|82188.9|82163.9|60
1621322490000|2021-05-18 07:21:30|82189.1|82164.1|82216.8|82191.8|82231|82194.7|82188.6|82163.6|68
1621322500000|2021-05-18 07:21:40|82216.5|82191.5|82217.8|82192.8|82219.9|82194.9|82216.5|82191.5|52
1621322510000|2021-05-18 07:21:50|82218.1|82193.1|82216.9|82191.9|82219.4|82194.4|82216.9|82191.9|31
1621322520000|2021-05-18 07:22:00|82216.2|82191.2|82209.8|82184.8|82217.2|82192.2|82208.3|82183.3|55
1621322530000|2021-05-18 07:22:10|82210.8|82185.8|82219.4|82194.4|82219.7|82194.7|82208.8|82183.8|59
1621322540000|2021-05-18 07:22:20|82219.5|82194.5|82218.9|82193.9|82221.3|82196.3|82217.3|82192.3|39
1621322550000|2021-05-18 07:22:30|82218.7|82193.7|82210.2|82185.2|82218.7|82193.7|82210|82185|57
1621322560000|2021-05-18 07:22:40|82211.2|82186.2|82193.4|82168.4|82211.2|82186.2|82193.4|82168.4|60
1621322570000|2021-05-18 07:22:50|82193.1|82168.1|82220.5|82195.5|82240.2|82199.6|82192.8|82167.8|65
1621322580000|2021-05-18 07:23:00|82220.3|82195.3|82216.2|82191.2|82220.3|82195.3|82214.9|82189.9|47
1621322590000|2021-05-18 07:23:10|82215.7|82190.7|82228.2|82203.2|82247.5|82212.2|82215.7|82186.3|63
1621322600000|2021-05-18 07:23:20|82226.9|82201.9|82219.2|82194.2|82226.9|82201.9|82213.5|82188.5|54
1621322610000|2021-05-18 07:23:30|82219.5|82194.5|82217.8|82192.8|82220.6|82195.6|82215.6|82190.6|28
1621322620000|2021-05-18 07:23:40|82217.6|82192.6|82217.2|82192.2|82218.4|82193.4|82216.5|82191.5|46
1621322630000|2021-05-18 07:23:50|82217.5|82192.5|82217.1|82192.1|82219.4|82194.4|82216.8|82191.8|56
1621322640000|2021-05-18 07:24:00|82217|82192|82216.9|82191.9|82219.2|82194.2|82215.7|82190.7|46
1621322650000|2021-05-18 07:24:10|82217.1|82192.1|82220|82195|82224.9|82199.9|82217.1|82192.1|50
1621322660000|2021-05-18 07:24:20|82219.8|82194.8|82217.5|82167.5|82224.6|82199.5|82214.6|82164.6|50
1621322670000|2021-05-18 07:24:30|82214.5|82164.5|82199.2|82174.2|82214.5|82174.3|82194.7|82158.3|63
1621322680000|2021-05-18 07:24:40|82199.4|82174.4|82208.2|82183.2|82208.9|82183.9|82199.4|82174.4|48
1621322690000|2021-05-18 07:24:50|82208.1|82183.1|82232.4|82207.4|82250.2|82209.2|82205.4|82180.4|59
1621322700000|2021-05-18 07:25:00|82232.7|82207.7|82232.8|82207.8|82237|82212|82231.1|82206.1|56
1621322710000|2021-05-18 07:25:10|82233.1|82208.1|82232.4|82207.4|82234.6|82209.6|82231.7|82206.7|40
1621322720000|2021-05-18 07:25:20|82232.6|82207.6|82233.8|82208.8|82233.8|82208.8|82232|82207|34
1621322730000|2021-05-18 07:25:30|82233.5|82208.5|82235.3|82210.3|82235.4|82210.4|82232.5|82207.5|30
1621322740000|2021-05-18 07:25:40|82235.4|82210.4|82230.7|82205.7|82235.9|82210.9|82230.4|82205.4|48
1621322750000|2021-05-18 07:25:50|82230.6|82205.6|82231.6|82206.6|82233.7|82208.7|82230.6|82205.6|35
1621322760000|2021-05-18 07:26:00|82231.3|82206.3|82231.6|82206.6|82232.2|82207.2|82231|82206|28
1621322770000|2021-05-18 07:26:10|82231.5|82206.5|82227.8|82202.8|82232.3|82207.3|82226.5|82201.5|38
1621322780000|2021-05-18 07:26:20|82228.5|82203.5|82227.2|82202.2|82228.5|82203.5|82226.9|82201.9|28
1621322790000|2021-05-18 07:26:30|82227.3|82202.3|82225.4|82200.4|82227.9|82202.9|82222.7|82197.7|46
1621322800000|2021-05-18 07:26:40|82225|82200|82224.3|82199.3|82225.4|82200.4|82223.4|82198.4|30
1621322810000|2021-05-18 07:26:50|82224.8|82199.8|82225.5|82200.5|82226.3|82201.3|82220.2|82195.2|43
1621322820000|2021-05-18 07:27:00|82225.8|82200.8|82228.9|82203.9|82230.6|82205.6|82225.4|82200.4|36
1621322830000|2021-05-18 07:27:10|82228.7|82203.7|82227.9|82202.9|82229.2|82204.2|82227.1|82202.1|24
1621322840000|2021-05-18 07:27:20|82227.7|82202.7|82226.8|82201.8|82228.3|82203.3|82225.2|82200.2|36
1621322850000|2021-05-18 07:27:30|82226|82201|82201.2|82176.2|82226.8|82201.8|82197.5|82163.7|54
1621322860000|2021-05-18 07:27:40|82199.9|82174.9|82197.2|82172.2|82211.6|82176.2|82196.1|82155.9|53
1621322870000|2021-05-18 07:27:50|82197.3|82172.3|82189.5|82164.5|82198.3|82173.3|82188.7|82163.7|59
1621322880000|2021-05-18 07:28:00|82190.3|82165.3|82190.7|82165.7|82192.1|82167.1|82188.4|82163.4|42
1621322890000|2021-05-18 07:28:10|82189.5|82164.5|82215.8|82190.8|82217.1|82192.1|82189.2|82164.2|55
1621322900000|2021-05-18 07:28:20|82216|82191|82208.4|82183.4|82216.5|82191.5|82206.5|82181.5|53
1621322910000|2021-05-18 07:28:30|82208.3|82183.3|82210.8|82185.8|82210.8|82185.8|82208.1|82183.1|52
1621322920000|2021-05-18 07:28:40|82211.1|82186.1|82217.7|82192.7|82220.3|82195.3|82210.3|82185.3|49
1621322930000|2021-05-18 07:28:50|82217.9|82192.9|82205.4|82180.4|82217.9|82192.9|82205.4|82180.4|54
1621322940000|2021-05-18 07:29:00|82204.2|82179.2|82182.1|82157.1|82214.3|82180.1|82180.5|82146.4|65
1621322950000|2021-05-18 07:29:10|82182.5|82157.5|82185|82160|82186|82161|82177.2|82152.2|43
1621322960000|2021-05-18 07:29:20|82184.3|82159.3|82185.3|82160.3|82189.7|82164.7|82183.8|82158.8|51
1621322970000|2021-05-18 07:29:30|82185.4|82160.4|82176.9|82151.9|82185.5|82160.5|82176.9|82151.9|44
1621322980000|2021-05-18 07:29:40|82175.7|82150.7|82174.3|82149.3|82182|82151.3|82168.7|82125.1|63
1621322990000|2021-05-18 07:29:50|82173.2|82148.2|82175.7|82150.7|82176.6|82151.6|82170|82145|56
1621323000000|2021-05-18 07:30:00|82175.2|82150.2|82190.2|82165.2|82190.4|82165.4|82174.7|82149.7|63
1621323010000|2021-05-18 07:30:10|82190.3|82165.3|82189.9|82164.9|82198|82173|82188.8|82163.8|58
1621323020000|2021-05-18 07:30:20|82189.4|82164.4|82216.1|82191.1|82229.5|82191.8|82182.7|82157.7|58
1621323030000|2021-05-18 07:30:30|82215.8|82190.8|82214.4|82164.4|82222.8|82191.7|82212.7|82162.7|52
1621323040000|2021-05-18 07:30:40|82213.8|82163.8|82219.6|82169.6|82221|82171|82213.7|82163.7|48
1621323050000|2021-05-18 07:30:50|82218.8|82168.8|82217.1|82167.1|82219.2|82182|82204.5|82166|58
1621323060000|2021-05-18 07:31:00|82217|82167|82201|82176|82219|82176.4|82201|82163.7|45
1621323070000|2021-05-18 07:31:10|82200.2|82175.2|82213.6|82163.6|82218|82181.4|82198.4|82163.2|57
1621323080000|2021-05-18 07:31:20|82213.2|82163.2|82213.3|82163.3|82214|82164|82208.1|82158.1|55
1621323090000|2021-05-18 07:31:30|82213.7|82163.7|82213.9|82163.9|82213.9|82163.9|82210.3|82160.3|47
1621323100000|2021-05-18 07:31:40|82213.2|82163.2|82207.2|82157.2|82213.7|82163.7|82204.4|82154.4|47
1621323110000|2021-05-18 07:31:50|82205.4|82155.4|82207|82157|82208.6|82169.3|82192.5|82154.9|45
1621323120000|2021-05-18 07:32:00|82207.5|82157.5|82211.7|82161.7|82213|82173.8|82195.3|82153.9|56
1621323130000|2021-05-18 07:32:10|82211.1|82161.1|82198.7|82148.7|82211.1|82170.5|82186.9|82146.5|65
1621323140000|2021-05-18 07:32:20|82200.5|82150.5|82184.2|82159.2|82204.6|82162|82183.7|82147.9|56
1621323150000|2021-05-18 07:32:30|82184.4|82159.4|82195.3|82145.3|82196.6|82159.6|82184.4|82144.3|58
1621323160000|2021-05-18 07:32:40|82195.7|82145.7|82184.1|82159.1|82196.9|82160.6|82183.3|82145.2|48
1621323170000|2021-05-18 07:32:50|82183.9|82158.9|82193.8|82168.8|82196.2|82171.2|82183.8|82158.8|55
1621323180000|2021-05-18 07:33:00|82193.6|82168.6|82213.3|82188.3|82213.8|82188.8|82192.9|82167.9|58
1621323190000|2021-05-18 07:33:10|82213.5|82188.5|82225.8|82200.8|82232.4|82207.4|82212.9|82187.9|64
1621323200000|2021-05-18 07:33:20|82224.6|82199.6|82218.7|82193.7|82224.6|82199.6|82217.7|82192.7|60
1621323210000|2021-05-18 07:33:30|82218.3|82193.3|82207.1|82182.1|82219.4|82194.4|82206.8|82181.8|47
1621323220000|2021-05-18 07:33:40|82208.1|82183.1|82212|82187|82213|82188|82207.5|82182.5|55
1621323230000|2021-05-18 07:33:50|82212.1|82187.1|82207|82182|82215.8|82190.8|82206.9|82181.9|55
1621323240000|2021-05-18 07:34:00|82207.5|82182.5|82191.5|82166.5|82209|82184|82188.6|82152.9|59
1621323250000|2021-05-18 07:34:10|82190|82165|82196.6|82171.6|82197.3|82172.3|82188.3|82163.3|51
1621323260000|2021-05-18 07:34:20|82197.5|82172.5|82198.9|82173.9|82199.3|82174.3|82195.5|82170.5|43
1621323270000|2021-05-18 07:34:30|82198.8|82173.8|82268.1|82218.1|82277.3|82227.3|82197.1|82166.9|52
1621323280000|2021-05-18 07:34:40|82267.2|82217.2|82279.5|82229.5|82279.5|82229.5|82267.2|82217.2|61
1621323290000|2021-05-18 07:34:50|82279.1|82229.1|82280.1|82230.1|82281.6|82231.6|82278.2|82228.2|57
1621323300000|2021-05-18 07:35:00|82280|82230|82281.5|82231.5|82281.7|82231.7|82278.3|82228.3|52
1621323310000|2021-05-18 07:35:10|82282.6|82232.6|82276.5|82251.5|82291.5|82253.3|82273.1|82232.6|68
1621323320000|2021-05-18 07:35:20|82288.5|82238.5|82291|82241|82292.5|82242.5|82288|82238|60
1621323330000|2021-05-18 07:35:30|82292.5|82242.5|82299.5|82249.5|82301|82256.3|82276.5|82241.7|69
1621323340000|2021-05-18 07:35:40|82300.7|82250.7|82305.1|82255.1|82305.9|82270.4|82288.6|82244.3|72
1621323350000|2021-05-18 07:35:50|82304|82254|82309.6|82259.6|82311.4|82261.4|82302.3|82252.3|68
1621323360000|2021-05-18 07:36:00|82308.3|82258.3|82299.6|82274.6|82312.2|82275.1|82298.6|82257.7|56
1621323370000|2021-05-18 07:36:10|82298.1|82273.1|82298.1|82273.1|82298.3|82273.3|82293.4|82268.4|59
1621323380000|2021-05-18 07:36:20|82297.9|82272.9|82307.4|82282.4|82307.6|82282.6|82297.7|82272.7|62
1621323390000|2021-05-18 07:36:30|82304.8|82279.8|82304.9|82279.9|82305.5|82280.5|82301.1|82276.1|45
1621323400000|2021-05-18 07:36:40|82304.8|82279.8|82301.7|82276.7|82305.5|82280.5|82301.7|82276.7|32
1621323410000|2021-05-18 07:36:50|82301.4|82276.4|82295.3|82270.3|82302.1|82277.1|82294.3|82269.3|49
1621323420000|2021-05-18 07:37:00|82295.2|82270.2|82291.3|82266.3|82295.4|82270.4|82290.3|82265.3|50
1621323430000|2021-05-18 07:37:10|82290.8|82265.8|82286.9|82261.9|82291.4|82266.4|82286|82261|47
1621323440000|2021-05-18 07:37:20|82287.6|82262.6|82286.8|82261.8|82289|82264|82286.8|82261.8|46
1621323450000|2021-05-18 07:37:30|82287.1|82262.1|82286.7|82261.7|82287.1|82262.1|82285.9|82260.9|34
1621323460000|2021-05-18 07:37:40|82286.5|82261.5|82288.9|82263.9|82289.8|82264.8|82286.4|82261.4|34
1621323470000|2021-05-18 07:37:50|82289.2|82264.2|82292.8|82267.8|82295.4|82270.4|82288.2|82263.2|39
1621323480000|2021-05-18 07:38:00|82292.6|82267.6|82286.7|82261.7|82292.6|82267.6|82285.4|82260.4|45
1621323490000|2021-05-18 07:38:10|82286.8|82261.8|82282.9|82257.9|82287.3|82262.3|82281.6|82256.6|33
1621323500000|2021-05-18 07:38:20|82283.5|82258.5|82280.1|82255.1|82283.5|82258.5|82278.5|82253.5|42
1621323510000|2021-05-18 07:38:30|82279.9|82254.9|82282.3|82257.3|82282.3|82257.3|82274|82249|55
1621323520000|2021-05-18 07:38:40|82282.2|82257.2|82286.2|82261.2|82286.2|82261.2|82279.3|82254.3|46
1621323530000|2021-05-18 07:38:50|82286.5|82261.5|82283.9|82258.9|82286.5|82261.5|82281|82256|41
1621323540000|2021-05-18 07:39:00|82283.1|82258.1|82307.3|82282.3|82318.5|82283.7|82283.1|82258.1|66
1621323550000|2021-05-18 07:39:10|82305.2|82280.2|82280.9|82255.9|82305.2|82280.2|82280|82255|56
1621323560000|2021-05-18 07:39:20|82282.4|82257.4|82279.7|82254.7|82291.3|82259|82276.9|82235|62
1621323570000|2021-05-18 07:39:30|82279.2|82254.2|82256.9|82231.9|82282.3|82254.2|82255|82230|56
1621323580000|2021-05-18 07:39:40|82255.9|82230.9|82245.6|82220.6|82260.3|82231.2|82243.5|82203.7|59
1621323590000|2021-05-18 07:39:50|82248.7|82223.7|82237.9|82212.9|82248.7|82223.7|82237.7|82212.7|54
1621323600000|2021-05-18 07:40:00|82238.1|82213.1|82255.7|82230.7|82255.8|82230.8|82235.2|82199.7|44
1621323610000|2021-05-18 07:40:10|82257.3|82232.3|82251.8|82226.8|82260|82235|82250.5|82225.5|51
1621323620000|2021-05-18 07:40:20|82252|82227|82239.3|82214.3|82256.9|82229.6|82238.1|82203.6|65
1621323630000|2021-05-18 07:40:30|82239.7|82214.7|82241.7|82216.7|82242|82217|82237.4|82212.4|56
1621323640000|2021-05-18 07:40:40|82241.6|82216.6|82248.4|82223.4|82250.2|82225.2|82240|82215|47
1621323650000|2021-05-18 07:40:50|82249|82224|82243.5|82218.5|82249.2|82224.2|82243.2|82218.2|51
1621323660000|2021-05-18 07:41:00|82244.3|82219.3|82244.4|82219.4|82247.3|82222.3|82242.5|82217.5|51
1621323670000|2021-05-18 07:41:10|82244.1|82219.1|82254.1|82229.1|82263.5|82232.3|82244|82213.5|41
1621323680000|2021-05-18 07:41:20|82254.3|82229.3|82257|82232|82258.6|82233.6|82250.4|82225.4|53
1621323690000|2021-05-18 07:41:30|82256.4|82231.4|82257.3|82232.3|82258|82233|82255.4|82230.4|24
1621323700000|2021-05-18 07:41:40|82256.9|82231.9|82251.4|82226.4|82257|82232|82249.6|82224.6|33
1621323710000|2021-05-18 07:41:50|82250.5|82225.5|82246.1|82221.1|82251.9|82226.9|82246.1|82221.1|35
1621323720000|2021-05-18 07:42:00|82246.7|82221.7|82245.2|82220.2|82249.4|82224.4|82244.6|82219.6|32
1621323730000|2021-05-18 07:42:10|82244.6|82219.6|82244.8|82219.8|82247.1|82222.1|82244.1|82219.1|42
1621323740000|2021-05-18 07:42:20|82245|82220|82248.7|82223.7|82250|82225|82243.9|82218.9|41
1621323750000|2021-05-18 07:42:30|82249.6|82224.6|82271.6|82246.6|82283.3|82248.5|82246.7|82221.7|52
1621323760000|2021-05-18 07:42:40|82271.5|82246.5|82273.3|82248.3|82275.4|82250.4|82271.5|82246.5|32
1621323770000|2021-05-18 07:42:50|82273.2|82248.2|82287.2|82262.2|82287.3|82262.3|82273.2|82248.2|49
1621323780000|2021-05-18 07:43:00|82287.4|82262.4|82294.9|82269.9|82311.1|82273.9|82287.4|82260.5|45
1621323790000|2021-05-18 07:43:10|82295.1|82270.1|82294.5|82269.5|82295.8|82270.8|82294.2|82269.2|38
1621323800000|2021-05-18 07:43:20|82294.7|82269.7|82293.8|82268.8|82296|82271|82293.7|82268.7|42
1621323810000|2021-05-18 07:43:30|82294|82269|82294.7|82269.7|82295.2|82270.2|82292.7|82267.7|31
1621323820000|2021-05-18 07:43:40|82294.5|82269.5|82287.1|82262.1|82303.5|82269.5|82286.7|82252|48
1621323830000|2021-05-18 07:43:50|82287.2|82262.2|82282.2|82257.2|82287.2|82262.2|82281.2|82256.2|40
1621323840000|2021-05-18 07:44:00|82282.4|82257.4|82277.6|82252.6|82284.1|82259.1|82276.1|82251.1|40
1621323850000|2021-05-18 07:44:10|82277.9|82252.9|82280.3|82255.3|82280.3|82255.3|82277.6|82252.6|35
1621323860000|2021-05-18 07:44:20|82280.2|82255.2|82280.9|82255.9|82284.6|82259.6|82279.4|82254.4|37
1621323870000|2021-05-18 07:44:30|82281.4|82256.4|82282.9|82257.9|82284.7|82259.7|82280.5|82255.5|51
1621323880000|2021-05-18 07:44:40|82282.5|82257.5|82281.1|82256.1|82285.6|82260.6|82280.6|82255.6|49
1621323890000|2021-05-18 07:44:50|82281|82256|82286.2|82261.2|82299.6|82262.5|82281|82246|50
1621323900000|2021-05-18 07:45:00|82286.3|82261.3|82278.6|82253.6|82287.7|82262.7|82277.8|82252.8|55
1621323910000|2021-05-18 07:45:10|82276.5|82251.5|82258.5|82233.5|82286.1|82253.5|82257.5|82215.9|63
1621323920000|2021-05-18 07:45:20|82258.3|82233.3|82258.4|82233.4|82259.7|82234.7|82258|82233|44
1621323930000|2021-05-18 07:45:30|82258.3|82233.3|82279.8|82254.8|82279.8|82254.8|82256.9|82231.9|35
1621323940000|2021-05-18 07:45:40|82279.4|82254.4|82280.9|82230.9|82280.9|82255.3|82275.4|82230.9|50
1621323950000|2021-05-18 07:45:50|82278.3|82228.3|82265.4|82215.4|82278.3|82242.7|82262.4|82215.4|59
1621323960000|2021-05-18 07:46:00|82266.1|82216.1|82251.5|82226.5|82267.4|82229.3|82250.8|82209.4|53
1621323970000|2021-05-18 07:46:10|82251.4|82226.4|82248.1|82223.1|82252.3|82227.3|82247.1|82222.1|50
1621323980000|2021-05-18 07:46:20|82248.3|82223.3|82257|82232|82259.3|82234.3|82246.2|82221.2|51
1621323990000|2021-05-18 07:46:30|82256.7|82231.7|82257.2|82232.2|82269.8|82235.4|82252.4|82218.8|55
1621324000000|2021-05-18 07:46:40|82257.3|82232.3|82272.5|82247.5|82273.9|82248.9|82249.9|82224.9|57
1621324010000|2021-05-18 07:46:50|82272.8|82247.8|82274.5|82249.5|82275.2|82250.2|82272.8|82247.8|44
1621324020000|2021-05-18 07:47:00|82274.3|82249.3|82267.3|82242.3|82275.5|82250.5|82266.3|82241.3|46
1621324030000|2021-05-18 07:47:10|82266.7|82241.7|82267.6|82242.6|82268.2|82243.2|82266.5|82241.5|42
1621324040000|2021-05-18 07:47:20|82267.5|82242.5|82267.6|82242.6|82268.3|82243.3|82266.6|82241.6|37
1621324050000|2021-05-18 07:47:30|82266.4|82241.4|82253.2|82228.2|82271.6|82242.8|82249.3|82210.7|61
1621324060000|2021-05-18 07:47:40|82252.6|82227.6|82264|82239|82266.3|82241.3|82251.5|82226.5|59
1621324070000|2021-05-18 07:47:50|82264.2|82239.2|82260.1|82235.1|82264.6|82239.6|82259.1|82234.1|46
1621324080000|2021-05-18 07:48:00|82260.5|82235.5|82246.3|82221.3|82262.1|82237.1|82246.3|82199.8|68
1621324090000|2021-05-18 07:48:10|82260.8|82235.8|82258.5|82208.5|82269.4|82242.7|82246.8|82206.1|69
1621324100000|2021-05-18 07:48:20|82259.6|82209.6|82254.3|82229.3|82261.1|82236.1|82230|82193.1|66
1621324110000|2021-05-18 07:48:30|82256.2|82231.2|82241.6|82191.6|82267.9|82237.3|82233.5|82191.6|62
1621324120000|2021-05-18 07:48:40|82239.5|82189.5|82225.1|82200.1|82243.9|82203.4|82221.6|82185.2|61
1621324130000|2021-05-18 07:48:50|82223.3|82198.3|82215.9|82190.9|82225.6|82200.6|82213.3|82188.3|58
1621324140000|2021-05-18 07:49:00|82215.6|82190.6|82233|82183|82237.4|82204.1|82215.6|82174.8|67
1621324150000|2021-05-18 07:49:10|82229.9|82179.9|82220.9|82195.9|82230.9|82200.8|82217.7|82179.9|50
1621324160000|2021-05-18 07:49:20|82220.8|82195.8|82216.8|82191.8|82221.7|82196.7|82214.6|82189.6|56
1621324170000|2021-05-18 07:49:30|82217|82192|82217.3|82192.3|82218.4|82193.4|82213.4|82188.4|56
1621324180000|2021-05-18 07:49:40|82218.2|82193.2|82223.6|82198.6|82224.9|82199.9|82214.8|82189.8|60
1621324190000|2021-05-18 07:49:50|82223.8|82198.8|82226|82201|82227.1|82202.1|82221.1|82196.1|64
1621324200000|2021-05-18 07:50:00|82227|82202|82231.8|82206.8|82235|82210|82226.2|82201.2|52
1621324210000|2021-05-18 07:50:10|82232.4|82207.4|82237.9|82212.9|82237.9|82212.9|82230.1|82205.1|59
1621324220000|2021-05-18 07:50:20|82235|82210|82244.9|82219.9|82248.9|82223.9|82234.5|82209.5|57
1621324230000|2021-05-18 07:50:30|82244.7|82219.7|82253.9|82228.9|82254.1|82229.1|82244.3|82219.3|53
1621324240000|2021-05-18 07:50:40|82254|82229|82269.9|82244.9|82269.9|82244.9|82252.6|82227.6|63
1621324250000|2021-05-18 07:50:50|82269.4|82244.4|82265.7|82240.7|82270.3|82245.3|82258.8|82233.8|56
1621324260000|2021-05-18 07:51:00|82265.6|82240.6|82269.6|82244.6|82271.8|82246.8|82262.2|82237.2|63
1621324270000|2021-05-18 07:51:10|82270.5|82245.5|82270.4|82245.4|82271.9|82246.9|82269.1|82244.1|50
1621324280000|2021-05-18 07:51:20|82270.3|82245.3|82260.4|82235.4|82270.6|82245.6|82259.8|82234.8|57
1621324290000|2021-05-18 07:51:30|82260.9|82235.9|82265.8|82240.8|82266|82241|82259.7|82234.7|45
1621324300000|2021-05-18 07:51:40|82265.7|82240.7|82271.6|82246.6|82278.5|82253.5|82265.5|82240.5|56
1621324310000|2021-05-18 07:51:50|82269.6|82244.6|82277.5|82252.5|82278.8|82253.8|82267.9|82242.9|60
1621324320000|2021-05-18 07:52:00|82277.6|82252.6|82274.7|82249.7|82278.6|82253.6|82271.1|82246.1|60
1621324330000|2021-05-18 07:52:10|82275|82250|82258.7|82233.7|82275|82250|82257.2|82232.2|63
1621324340000|2021-05-18 07:52:20|82259.2|82234.2|82263.2|82238.2|82267.8|82242.8|82255.6|82230.6|64
1621324350000|2021-05-18 07:52:30|82259.5|82234.5|82282.7|82257.7|82292.7|82260.2|82259.5|82234.5|62
1621324360000|2021-05-18 07:52:40|82284.7|82259.7|82289.3|82264.3|82301.3|82264.6|82281.2|82249.5|69
1621324370000|2021-05-18 07:52:50|82286.7|82261.7|82301.9|82276.9|82304|82279|82279.9|82254.9|66
1621324380000|2021-05-18 07:53:00|82301.2|82276.2|82290|82265|82301.7|82276.7|82288.6|82263.6|59
1621324390000|2021-05-18 07:53:10|82289.3|82264.3|82284.1|82259.1|82290|82265|82281.7|82256.7|49
1621324400000|2021-05-18 07:53:20|82283.9|82258.9|82284.8|82259.8|82289.3|82264.3|82283.3|82258.3|53
1621324410000|2021-05-18 07:53:30|82282.9|82257.9|82284.6|82259.6|82284.6|82259.6|82277.1|82252.1|44
1621324420000|2021-05-18 07:53:40|82284.7|82259.7|82282.2|82257.2|82300.5|82265.3|82282.2|82247.4|70
1621324430000|2021-05-18 07:53:50|82281.7|82256.7|82283.9|82233.9|82286.4|82258.4|82270.1|82220.1|62
1621324440000|2021-05-18 07:54:00|82283.4|82233.4|82260.6|82235.6|82283.6|82235.6|82259.5|82222.2|54
1621324450000|2021-05-18 07:54:10|82260.8|82235.8|82279.8|82254.8|82290.5|82255.4|82259.9|82231.5|68
1621324460000|2021-05-18 07:54:20|82280.2|82255.2|82280.5|82255.5|82282.2|82257.2|82278.6|82253.6|38
1621324470000|2021-05-18 07:54:30|82281.2|82256.2|82281.8|82256.8|82282.6|82257.6|82279.1|82254.1|22
1621324480000|2021-05-18 07:54:40|82281.5|82256.5|82279.3|82254.3|82282|82257|82279.3|82254.3|17
1621324490000|2021-05-18 07:54:50|82280.3|82255.3|82275.5|82250.5|82287.8|82262.8|82273|82248|56
1621324500000|2021-05-18 07:55:00|82273.8|82248.8|82277.1|82252.1|82279.2|82254.2|82273.7|82248.7|57
1621324510000|2021-05-18 07:55:10|82277.8|82252.8|82269.6|82244.6|82278.7|82253.7|82268|82243|49
1621324520000|2021-05-18 07:55:20|82271.7|82246.7|82273|82248|82274.7|82249.7|82268.8|82243.8|52
1621324530000|2021-05-18 07:55:30|82273.2|82248.2|82278.5|82253.5|82287.2|82254|82272.7|82237.2|65
1621324540000|2021-05-18 07:55:40|82277.8|82252.8|82277.5|82252.5|82284.9|82259.9|82277.2|82252.2|63
1621324550000|2021-05-18 07:55:50|82278|82253|82277|82252|82283.4|82258.4|82277|82252|57
1621324560000|2021-05-18 07:56:00|82276.8|82251.8|82262.2|82237.2|82276.8|82251.8|82259.9|82234.9|68
1621324570000|2021-05-18 07:56:10|82261.2|82236.2|82264.6|82239.6|82264.6|82239.6|82261.1|82236.1|44
1621324580000|2021-05-18 07:56:20|82264.5|82239.5|82264.9|82239.9|82267|82242|82263.7|82238.7|36
1621324590000|2021-05-18 07:56:30|82263.7|82238.7|82258.2|82233.2|82264.1|82239.1|82256.1|82231.1|72
1621324600000|2021-05-18 07:56:40|82258|82233|82247.8|82197.8|82267.2|82234.5|82247.3|82197.3|53
1621324610000|2021-05-18 07:56:50|82247.9|82197.9|82267.7|82242.7|82270.1|82245.1|82245.2|82195.2|59
1621324620000|2021-05-18 07:57:00|82269.7|82244.7|82252.9|82227.9|82271.7|82245.2|82251.9|82215.5|62
1621324630000|2021-05-18 07:57:10|82252.6|82227.6|82243.8|82218.8|82264.1|82227.6|82242.6|82207.1|55
1621324640000|2021-05-18 07:57:20|82243.6|82218.6|82252.1|82227.1|82254.9|82229.9|82243.6|82218.6|60
1621324650000|2021-05-18 07:57:30|82252.6|82227.6|82254.1|82229.1|82258.9|82233.9|82252|82227|48
1621324660000|2021-05-18 07:57:40|82254.3|82229.3|82257|82232|82258.3|82233.3|82253.7|82228.7|44
1621324670000|2021-05-18 07:57:50|82257.4|82232.4|82259.7|82234.7|82261|82236|82255.9|82230.9|36
1621324680000|2021-05-18 07:58:00|82259.4|82234.4|82261.6|82236.6|82264.2|82239.2|82257.7|82232.7|54
1621324690000|2021-05-18 07:58:10|82260.8|82235.8|82261.8|82236.8|82263.9|82238.9|82257|82232|62
1621324700000|2021-05-18 07:58:20|82260.7|82235.7|82267.6|82242.6|82267.6|82242.6|82260.7|82235.7|65
1621324710000|2021-05-18 07:58:30|82267.2|82242.2|82265.1|82240.1|82270.7|82245.7|82263.2|82238.2|61
1621324720000|2021-05-18 07:58:40|82268.3|82243.3|82271.7|82246.7|82272.6|82247.6|82266.9|82241.9|39
1621324730000|2021-05-18 07:58:50|82272.9|82247.9|82296.3|82271.3|82304.3|82272.5|82270.5|82245.5|62
1621324740000|2021-05-18 07:59:00|82294.8|82269.8|82295.4|82270.4|82295.7|82270.7|82292.7|82267.7|42
1621324750000|2021-05-18 07:59:10|82294.1|82269.1|82295.3|82270.3|82296.3|82271.3|82287.2|82262.2|50
1621324760000|2021-05-18 07:59:20|82295.2|82270.2|82295.6|82270.6|82295.6|82270.6|82292.4|82267.4|37
1621324770000|2021-05-18 07:59:30|82292.9|82267.9|82289.3|82264.3|82299.5|82267.9|82285.9|82249.5|44
1621324780000|2021-05-18 07:59:40|82288.8|82263.8|82287.4|82262.4|82288.8|82263.8|82284|82259|54
1621324790000|2021-05-18 07:59:50|82287.5|82262.5|82291.5|82266.5|82300.9|82275.9|82286.5|82261.5|58
1621324800000|2021-05-18 08:00:00|82294.6|82269.6|82263.7|82213.7|82300.9|82269.6|82253.8|82203.8|73
1621324810000|2021-05-18 08:00:10|82263.2|82213.2|82288.5|82238.5|82291|82241|82263.2|82213.2|74
1621324820000|2021-05-18 08:00:20|82289.2|82239.2|82310|82260|82312.2|82263|82284.2|82237.1|71
1621324830000|2021-05-18 08:00:30|82307.4|82257.4|82300.6|82250.6|82309.2|82259.2|82300.4|82250.4|65
1621324840000|2021-05-18 08:00:40|82301|82251|82293.7|82243.7|82301.1|82257.6|82279.8|82240.1|61
1621324850000|2021-05-18 08:00:50|82294.2|82244.2|82294.4|82244.4|82294.4|82256.9|82278|82240.6|60
1621324860000|2021-05-18 08:01:00|82294.9|82244.9|82280.2|82255.2|82295.9|82258.2|82277.1|82244.4|54
1621324870000|2021-05-18 08:01:10|82281.8|82256.8|82274.7|82249.7|82285.9|82260.9|82273.3|82248.3|61
1621324880000|2021-05-18 08:01:20|82273|82248|82277.3|82252.3|82290.9|82252.3|82271.5|82237.2|65
1621324890000|2021-05-18 08:01:30|82278.5|82253.5|82282.9|82257.9|82285.8|82260.8|82277.4|82252.4|66
1621324900000|2021-05-18 08:01:40|82282.7|82257.7|82286.9|82261.9|82286.9|82261.9|82282.4|82257.4|42
1621324910000|2021-05-18 08:01:50|82287.1|82262.1|82286.9|82261.9|82287.2|82262.2|82286.4|82261.4|24
1621324920000|2021-05-18 08:02:00|82286.8|82261.8|82286.8|82261.8|82288.4|82263.4|82286.3|82261.3|25
1621324930000|2021-05-18 08:02:10|82287|82262|82285.6|82260.6|82292.1|82267.1|82285.6|82260.6|39
1621324940000|2021-05-18 08:02:20|82286.3|82261.3|82287.6|82262.6|82288.6|82263.6|82286.3|82261.3|45
1621324950000|2021-05-18 08:02:30|82287.8|82262.8|82287.3|82262.3|82288.7|82263.7|82287|82262|27
1621324960000|2021-05-18 08:02:40|82287.2|82262.2|82288.6|82263.6|82288.8|82263.8|82286.8|82261.8|33
1621324970000|2021-05-18 08:02:50|82288.4|82263.4|82288|82263|82289.2|82264.2|82287|82262|31
1621324980000|2021-05-18 08:03:00|82288.1|82263.1|82284.8|82259.8|82291.1|82266.1|82284.6|82259.6|52
1621324990000|2021-05-18 08:03:10|82285|82260|82289.4|82264.4|82289.7|82264.7|82284.4|82259.4|46
1621325000000|2021-05-18 08:03:20|82289.3|82264.3|82293.5|82268.5|82294.5|82269.5|82288.5|82263.5|31
1621325010000|2021-05-18 08:03:30|82292.6|82267.6|82291.8|82266.8|82294|82269|82291.7|82266.7|34
1621325020000|2021-05-18 08:03:40|82291.3|82266.3|82291.1|82266.1|82292.9|82267.9|82287.8|82262.8|36
1621325030000|2021-05-18 08:03:50|82289.7|82264.7|82290.1|82265.1|82290.8|82265.8|82288.5|82263.5|24
1621325040000|2021-05-18 08:04:00|82289.9|82264.9|82285.6|82260.6|82290.4|82265.4|82282.7|82257.7|33
1621325050000|2021-05-18 08:04:10|82285.3|82260.3|82274.8|82249.8|82286.1|82261.1|82273.8|82248.8|48
1621325060000|2021-05-18 08:04:20|82274|82249|82273.7|82248.7|82275.2|82250.2|82271.6|82246.6|33
1621325070000|2021-05-18 08:04:30|82273.3|82248.3|82272.4|82247.4|82273.4|82248.4|82271.1|82246.1|20
1621325080000|2021-05-18 08:04:40|82272.5|82247.5|82272.7|82247.7|82272.8|82247.8|82271.6|82246.6|24
1621325090000|2021-05-18 08:04:50|82273|82248|82271.5|82246.5|82273|82248|82269|82244|39
1621325100000|2021-05-18 08:05:00|82270.6|82245.6|82284.4|82259.4|82284.9|82259.9|82269.3|82244.3|41
1621325110000|2021-05-18 08:05:10|82284.5|82259.5|82299.2|82274.2|82299.9|82274.9|82283.8|82258.8|61
1621325120000|2021-05-18 08:05:20|82299.4|82274.4|82316.2|82291.2|82331.8|82291.9|82298.2|82273.2|61
1621325130000|2021-05-18 08:05:30|82314.8|82289.8|82305.1|82280.1|82319.9|82291.6|82300|82264.8|59
1621325140000|2021-05-18 08:05:40|82305.9|82280.9|82267.4|82217.4|82307.3|82282.3|82264|82214|62
1621325150000|2021-05-18 08:05:50|82266.4|82216.4|82276.2|82251.2|82290.6|82251.2|82259.6|82216.3|63
1621325160000|2021-05-18 08:06:00|82276.6|82251.6|82263.4|82238.4|82284.1|82252.7|82262|82224.4|54
1621325170000|2021-05-18 08:06:10|82263.9|82238.9|82265.7|82240.7|82279.7|82241.9|82262.3|82226.9|54
1621325180000|2021-05-18 08:06:20|82266.3|82241.3|82279.4|82229.4|82279.5|82241.8|82264.7|82215.9|50
1621325190000|2021-05-18 08:06:30|82267.4|82242.4|82290.4|82240.4|82294.8|82246.2|82266.3|82231.5|66
1621325200000|2021-05-18 08:06:40|82290.2|82240.2|82282.5|82257.5|82295.4|82257.5|82275.2|82237.1|56
1621325210000|2021-05-18 08:06:50|82282.3|82257.3|82288.9|82238.9|82290.4|82257.4|82277.7|82236.6|55
1621325220000|2021-05-18 08:07:00|82288.5|82238.5|82277.9|82227.9|82292.3|82242.3|82263.8|82226.6|55
1621325230000|2021-05-18 08:07:10|82278.2|82228.2|82261.8|82236.8|82282.8|82236.8|82261|82216|54
1621325240000|2021-05-18 08:07:20|82261.2|82236.2|82262.1|82237.1|82262.5|82237.5|82260.3|82235.3|26
1621325250000|2021-05-18 08:07:30|82262.9|82237.9|82265.5|82240.5|82267.4|82242.4|82261.9|82236.9|38
1621325260000|2021-05-18 08:07:40|82265.8|82240.8|82266.9|82241.9|82266.9|82241.9|82264.1|82239.1|39
1621325270000|2021-05-18 08:07:50|82267.3|82242.3|82271.2|82246.2|82272.7|82247.7|82267.3|82242.3|52
1621325280000|2021-05-18 08:08:00|82271.5|82246.5|82270.7|82245.7|82272|82247|82270|82245|26
1621325290000|2021-05-18 08:08:10|82270.9|82245.9|82290.3|82240.3|82293.6|82248.5|82269.8|82239.5|39
1621325300000|2021-05-18 08:08:20|82278.3|82253.3|82275.1|82250.1|82278.3|82253.3|82271.3|82246.3|53
1621325310000|2021-05-18 08:08:30|82275.3|82250.3|82283.2|82258.2|82283.7|82258.7|82274.8|82249.8|48
1621325320000|2021-05-18 08:08:40|82282.9|82257.9|82288.9|82263.9|82290.4|82265.4|82282.9|82257.9|55
1621325330000|2021-05-18 08:08:50|82290.3|82265.3|82292.2|82267.2|82296.4|82271.4|82290.3|82265.3|49
1621325340000|2021-05-18 08:09:00|82292.6|82267.6|82291.6|82266.6|82293.6|82268.6|82291.6|82266.6|36
1621325350000|2021-05-18 08:09:10|82292|82267|82294.1|82269.1|82305.4|82270.3|82287.7|82250.2|62
1621325360000|2021-05-18 08:09:20|82294.9|82269.9|82296.5|82271.5|82297.8|82272.8|82293.1|82268.1|47
1621325370000|2021-05-18 08:09:30|82298.7|82273.7|82305.6|82280.6|82307|82282|82298.7|82273.7|56
1621325380000|2021-05-18 08:09:40|82305.5|82280.5|82312.2|82287.2|82312.2|82287.2|82305.1|82280.1|47
1621325390000|2021-05-18 08:09:50|82311.7|82286.7|82312.9|82287.9|82315.1|82290.1|82310.1|82285.1|57
1621325400000|2021-05-18 08:10:00|82314.3|82289.3|82311.3|82286.3|82314.4|82289.4|82309.9|82284.9|47
1621325410000|2021-05-18 08:10:10|82311.4|82286.4|82315.2|82290.2|82315.5|82290.5|82310.6|82285.6|48
1621325420000|2021-05-18 08:10:20|82317.1|82292.1|82318.8|82293.8|82323.6|82298.6|82317.1|82292.1|49
1621325430000|2021-05-18 08:10:30|82319.5|82294.5|82322.2|82297.2|82323.2|82298.2|82315.8|82290.8|53
1621325440000|2021-05-18 08:10:40|82322.3|82297.3|82321|82296|82322.6|82297.6|82319.8|82294.8|39
1621325450000|2021-05-18 08:10:50|82321.4|82296.4|82325.5|82300.5|82325.5|82300.5|82320.9|82295.9|31
1621325460000|2021-05-18 08:11:00|82325.2|82300.2|82328.3|82303.3|82329.5|82304.5|82324.9|82299.9|51
1621325470000|2021-05-18 08:11:10|82328.4|82303.4|82328.9|82303.9|82329.7|82304.7|82327.4|82302.4|46
1621325480000|2021-05-18 08:11:20|82329.9|82304.9|82324.1|82299.1|82329.9|82304.9|82324.1|82299.1|43
1621325490000|2021-05-18 08:11:30|82322.4|82297.4|82321.5|82296.5|82323.6|82298.6|82321.5|82296.5|39
1621325500000|2021-05-18 08:11:40|82320.3|82295.3|82317.3|82292.3|82324.5|82299.5|82316.6|82291.6|55
1621325510000|2021-05-18 08:11:50|82317.6|82292.6|82316.3|82291.3|82318.1|82293.1|82314.9|82289.9|57
1621325520000|2021-05-18 08:12:00|82316.5|82291.5|82318.2|82293.2|82320.4|82295.4|82314.7|82289.7|49
1621325530000|2021-05-18 08:12:10|82317.8|82292.8|82316.7|82291.7|82318|82293|82315.1|82290.1|37
1621325540000|2021-05-18 08:12:20|82316.8|82291.8|82316.8|82291.8|82321.7|82296.7|82312.9|82287.9|56
1621325550000|2021-05-18 08:12:30|82317.2|82292.2|82318|82293|82318.4|82293.4|82315.6|82290.6|39
1621325560000|2021-05-18 08:12:40|82318.6|82293.6|82316.1|82291.1|82319.9|82294.9|82315.5|82290.5|37
1621325570000|2021-05-18 08:12:50|82316.7|82291.7|82315.9|82290.9|82316.7|82291.7|82315.2|82290.2|30
1621325580000|2021-05-18 08:13:00|82319.4|82294.4|82332.8|82307.8|82348|82311.4|82319.4|82294.2|48
1621325590000|2021-05-18 08:13:10|82332.4|82307.4|82334.1|82309.1|82338.1|82313.1|82331.6|82306.6|40
1621325600000|2021-05-18 08:13:20|82333.2|82308.2|82332.8|82307.8|82334.8|82309.8|82331.6|82306.6|34
1621325610000|2021-05-18 08:13:30|82332.7|82307.7|82335.4|82310.4|82336.2|82311.2|82332.1|82307.1|25
1621325620000|2021-05-18 08:13:40|82335|82310|82332.1|82307.1|82335.7|82310.7|82332.1|82307.1|38
1621325630000|2021-05-18 08:13:50|82332|82307|82335.9|82310.9|82336|82311|82331.9|82306.9|28
1621325640000|2021-05-18 08:14:00|82335.8|82310.8|82336.8|82311.8|82338.6|82313.6|82335.8|82310.8|44
1621325650000|2021-05-18 08:14:10|82336.9|82311.9|82332.3|82307.3|82337|82312|82329.9|82304.9|42
1621325660000|2021-05-18 08:14:20|82332|82307|82335.9|82310.9|82336.9|82311.9|82330.9|82305.9|33
1621325670000|2021-05-18 08:14:30|82336.1|82311.1|82333.9|82308.9|82336.1|82311.1|82333.5|82308.5|33
1621325680000|2021-05-18 08:14:40|82333.6|82308.6|82335.6|82310.6|82336.6|82311.6|82333.6|82308.6|22
1621325690000|2021-05-18 08:14:50|82335.9|82310.9|82331.4|82306.4|82336.2|82311.2|82330.6|82305.6|36
1621325700000|2021-05-18 08:15:00|82331.5|82306.5|82360.5|82310.5|82360.8|82323.2|82327.3|82302.3|50
1621325710000|2021-05-18 08:15:10|82360.3|82310.3|82343.5|82318.5|82360.8|82323.6|82342.5|82310.3|54
1621325720000|2021-05-18 08:15:20|82343.7|82318.7|82339.4|82314.4|82343.7|82318.7|82339.4|82314.4|29
1621325730000|2021-05-18 08:15:30|82338.7|82313.7|82353.6|82328.6|82366.2|82329.8|82338.3|82313.3|56
1621325740000|2021-05-18 08:15:40|82353.8|82328.8|82348.1|82323.1|82362.5|82337.5|82348.1|82323.1|43
1621325750000|2021-05-18 08:15:50|82355.3|82305.3|82344.7|82319.7|82357.4|82321.2|82339.1|82301.6|49
1621325760000|2021-05-18 08:16:00|82344.5|82319.5|82336.4|82311.4|82344.5|82319.5|82335.5|82310.5|35
1621325770000|2021-05-18 08:16:10|82335.5|82310.5|82339.7|82314.7|82339.7|82314.7|82334.9|82309.9|35
1621325780000|2021-05-18 08:16:20|82338.8|82313.8|82337.1|82312.1|82338.8|82313.8|82327.6|82302.6|64
1621325790000|2021-05-18 08:16:30|82337.5|82312.5|82331.5|82306.5|82338.5|82313.5|82328.6|82303.6|44
1621325800000|2021-05-18 08:16:40|82330.9|82305.9|82332.8|82307.8|82332.9|82307.9|82329.6|82304.6|48
1621325810000|2021-05-18 08:16:50|82332.3|82307.3|82326.7|82301.7|82332.3|82307.3|82325.5|82300.5|42
1621325820000|2021-05-18 08:17:00|82326.5|82301.5|82325.3|82300.3|82326.8|82301.8|82322.1|82297.1|39
1621325830000|2021-05-18 08:17:10|82326.8|82301.8|82319.5|82294.5|82327.3|82302.3|82318.6|82293.6|45
1621325840000|2021-05-18 08:17:20|82320.7|82295.7|82321.2|82296.2|82322.1|82297.1|82319.8|82294.8|38
1621325850000|2021-05-18 08:17:30|82322.2|82297.2|82316.3|82291.3|82322.2|82297.2|82314.7|82289.7|47
1621325860000|2021-05-18 08:17:40|82316.2|82291.2|82331.6|82306.6|82332.4|82307.4|82316|82291|56
1621325870000|2021-05-18 08:17:50|82331.4|82306.4|82334.9|82309.9|82337.3|82312.3|82329.2|82304.2|50
1621325880000|2021-05-18 08:18:00|82335.7|82310.7|82331.8|82306.8|82336.5|82311.5|82331.2|82306.2|52
1621325890000|2021-05-18 08:18:10|82331.9|82306.9|82336|82311|82338.3|82313.3|82331.9|82306.9|41
1621325900000|2021-05-18 08:18:20|82336.2|82311.2|82335.4|82310.4|82337.2|82312.2|82331.8|82306.8|42
1621325910000|2021-05-18 08:18:30|82332.1|82307.1|82336|82311|82336.7|82311.7|82332.1|82307.1|39
1621325920000|2021-05-18 08:18:40|82336.3|82311.3|82335.3|82310.3|82336.3|82311.3|82334.9|82309.9|27
1621325930000|2021-05-18 08:18:50|82335.4|82310.4|82335.4|82310.4|82336.6|82311.6|82335.3|82310.3|27
1621325940000|2021-05-18 08:19:00|82336.2|82311.2|82336.3|82311.3|82337.5|82312.5|82334.3|82309.3|45
1621325950000|2021-05-18 08:19:10|82335.7|82310.7|82339.4|82314.4|82339.9|82314.9|82335.2|82310.2|42
1621325960000|2021-05-18 08:19:20|82339.2|82314.2|82338.9|82313.9|82339.9|82314.9|82337.9|82312.9|36
1621325970000|2021-05-18 08:19:30|82339.4|82314.4|82330.3|82305.3|82339.6|82314.6|82330|82305|38
1621325980000|2021-05-18 08:19:40|82329.9|82304.9|82328.7|82303.7|82331|82306|82327.7|82302.7|31
1621325990000|2021-05-18 08:19:50|82328.2|82303.2|82324.5|82299.5|82328.4|82303.4|82322.5|82297.5|36
1621326000000|2021-05-18 08:20:00|82325.2|82300.2|82330.6|82305.6|82330.6|82305.6|82324.8|82299.8|44
1621326010000|2021-05-18 08:20:10|82331|82306|82329.5|82304.5|82333.6|82308.6|82329|82304|47
1621326020000|2021-05-18 08:20:20|82329.8|82304.8|82330.6|82305.6|82332.1|82307.1|82326.5|82301.5|47
1621326030000|2021-05-18 08:20:30|82331.9|82306.9|82324.6|82299.6|82333.9|82308.9|82323|82298|51
1621326040000|2021-05-18 08:20:40|82324.4|82299.4|82326.2|82301.2|82326.3|82301.3|82323.2|82298.2|39
1621326050000|2021-05-18 08:20:50|82326.6|82301.6|82326.4|82301.4|82327|82302|82325|82300|34
1621326060000|2021-05-18 08:21:00|82326.5|82301.5|82341.5|82316.5|82341.5|82316.5|82326.5|82301.5|60
1621326070000|2021-05-18 08:21:10|82341.6|82316.6|82341.8|82316.8|82343.2|82318.2|82336.7|82311.7|50
1621326080000|2021-05-18 08:21:20|82343.2|82318.2|82346.9|82321.9|82349.1|82324.1|82340.2|82315.2|60
1621326090000|2021-05-18 08:21:30|82351.7|82326.7|82347|82322|82351.7|82326.7|82345.3|82320.3|40
1621326100000|2021-05-18 08:21:40|82347.9|82322.9|82344.9|82319.9|82349.7|82324.7|82344.6|82319.6|33
1621326110000|2021-05-18 08:21:50|82346.2|82321.2|82350.4|82325.4|82354|82329|82346.2|82321.2|53
1621326120000|2021-05-18 08:22:00|82350.2|82325.2|82351|82326|82351.3|82326.3|82348.5|82323.5|38
1621326130000|2021-05-18 08:22:10|82350.2|82325.2|82342.9|82317.9|82351.2|82326.2|82342.9|82317.9|48
1621326140000|2021-05-18 08:22:20|82341.6|82316.6|82334.5|82309.5|82348.9|82316.6|82333.4|82291.9|56
1621326150000|2021-05-18 08:22:30|82334.8|82309.8|82322.8|82297.8|82334.8|82309.8|82318.7|82293.7|51
1621326160000|2021-05-18 08:22:40|82322.1|82297.1|82319.8|82294.8|82322.1|82297.1|82316.2|82291.2|43
1621326170000|2021-05-18 08:22:50|82320.5|82295.5|82316|82291|82320.6|82295.6|82315.3|82290.3|46
1621326180000|2021-05-18 08:23:00|82315.8|82290.8|82315.4|82290.4|82316.6|82291.6|82312.9|82287.9|43
1621326190000|2021-05-18 08:23:10|82316.2|82291.2|82314.9|82289.9|82316.5|82291.5|82314.7|82289.7|37
1621326200000|2021-05-18 08:23:20|82315.2|82290.2|82315|82290|82317.4|82292.4|82310.8|82285.8|41
1621326210000|2021-05-18 08:23:30|82314.3|82289.3|82314|82289|82316.4|82291.4|82305.1|82280.1|43
1621326220000|2021-05-18 08:23:40|82314.1|82289.1|82315.3|82290.3|82316|82291|82314.1|82289.1|30
1621326230000|2021-05-18 08:23:50|82315|82290|82317|82292|82317|82292|82313.2|82288.2|34
1621326240000|2021-05-18 08:24:00|82316.4|82291.4|82318.3|82293.3|82319.7|82294.7|82313.7|82288.7|49
1621326250000|2021-05-18 08:24:10|82318|82293|82316.5|82291.5|82320.2|82295.2|82314.3|82289.3|32
1621326260000|2021-05-18 08:24:20|82316.7|82291.7|82296.2|82271.2|82316.7|82291.7|82296|82256.4|59
1621326270000|2021-05-18 08:24:30|82296.1|82271.1|82295.8|82270.8|82299|82274|82295.5|82270.5|38
1621326280000|2021-05-18 08:24:40|82296.1|82271.1|82293.5|82268.5|82296.5|82271.5|82292.5|82267.5|47
1621326290000|2021-05-18 08:24:50|82294.9|82269.9|82291.7|82241.7|82295.1|82270.1|82281.8|82241.7|56
1621326300000|2021-05-18 08:25:00|82278.7|82253.7|82291.8|82266.8|82293.5|82268.5|82275.7|82250.7|69
1621326310000|2021-05-18 08:25:10|82293.3|82268.3|82277.7|82252.7|82293.7|82268.7|82275.2|82238.9|60
1621326320000|2021-05-18 08:25:20|82277.4|82252.4|82275.8|82250.8|82288.2|82252.4|82268.1|82227.9|65
1621326330000|2021-05-18 08:25:30|82275.7|82250.7|82274.2|82249.2|82286.6|82255.8|82274.2|82233.9|58
1621326340000|2021-05-18 08:25:40|82274.5|82249.5|82274.5|82249.5|82275.3|82250.3|82271.5|82246.5|56
1621326350000|2021-05-18 08:25:50|82274.4|82249.4|82272.9|82247.9|82274.9|82249.9|82270|82245|52
1621326360000|2021-05-18 08:26:00|82273.6|82248.6|82273.8|82223.8|82275.6|82248.6|82264.2|82223.1|50
1621326370000|2021-05-18 08:26:10|82274|82224|82271.4|82246.4|82284.5|82246.4|82260.7|82222.9|60
1621326380000|2021-05-18 08:26:20|82271.7|82246.7|82267.6|82217.6|82280.1|82246.7|82257|82217.6|54
1621326390000|2021-05-18 08:26:30|82265.1|82215.1|82239.1|82214.1|82265.4|82217.9|82239.1|82200.4|63
1621326400000|2021-05-18 08:26:40|82238.8|82213.8|82243.9|82193.9|82251.2|82215.2|82237.2|82191.6|54
1621326410000|2021-05-18 08:26:50|82244.2|82194.2|82228.8|82203.8|82244.2|82205.8|82226.8|82193.1|51
1621326420000|2021-05-18 08:27:00|82229.6|82204.6|82228.4|82203.4|82230.8|82205.8|82228|82203|52
1621326430000|2021-05-18 08:27:10|82225.8|82200.8|82228.1|82203.1|82230.4|82205.4|82225.8|82200.8|60
1621326440000|2021-05-18 08:27:20|82227.6|82202.6|82228.1|82203.1|82228.9|82203.9|82223.6|82198.6|60
1621326450000|2021-05-18 08:27:30|82227.8|82202.8|82229.4|82204.4|82232.1|82207.1|82227.8|82202.8|61
1621326460000|2021-05-18 08:27:40|82230.1|82205.1|82226.7|82201.7|82230.2|82205.2|82225|82200|49
1621326470000|2021-05-18 08:27:50|82227.2|82202.2|82225.5|82200.5|82227.6|82202.6|82225.3|82200.3|34
1621326480000|2021-05-18 08:28:00|82225.6|82200.6|82221.3|82196.3|82225.7|82200.7|82219|82194|52
1621326490000|2021-05-18 08:28:10|82221.8|82196.8|82217.9|82192.9|82222.2|82197.2|82215.5|82190.5|54
1621326500000|2021-05-18 08:28:20|82218|82193|82219|82194|82221.7|82196.7|82217.4|82192.4|56
1621326510000|2021-05-18 08:28:30|82219.1|82194.1|82219.6|82194.6|82222.3|82197.3|82217.5|82192.5|38
1621326520000|2021-05-18 08:28:40|82219.5|82194.5|82225.3|82200.3|82228.1|82203.1|82218.4|82193.4|60
1621326530000|2021-05-18 08:28:50|82225.2|82200.2|82224.1|82199.1|82229.4|82204.4|82222.8|82197.8|50
1621326540000|2021-05-18 08:29:00|82224.3|82199.3|82223|82198|82224.8|82199.8|82222.5|82197.5|42
1621326550000|2021-05-18 08:29:10|82222.8|82197.8|82221.1|82196.1|82224.1|82199.1|82220.9|82195.9|40
1621326560000|2021-05-18 08:29:20|82221.3|82196.3|82218.5|82193.5|82222.4|82197.4|82218.2|82193.2|46
1621326570000|2021-05-18 08:29:30|82218.7|82193.7|82220.3|82195.3|82221.7|82196.7|82214.6|82189.6|59
1621326580000|2021-05-18 08:29:40|82220.7|82195.7|82218.3|82193.3|82220.7|82195.7|82218.3|82193.3|47
1621326590000|2021-05-18 08:29:50|82218.4|82193.4|82219.3|82194.3|82219.8|82194.8|82217.2|82192.2|45
1621326600000|2021-05-18 08:30:00|82219|82194|82217.3|82192.3|82220.4|82195.4|82216.4|82191.4|63
1621326610000|2021-05-18 08:30:10|82217.4|82192.4|82218.1|82193.1|82218.8|82193.8|82215.2|82190.2|58
1621326620000|2021-05-18 08:30:20|82218.3|82193.3|82215.8|82190.8|82219.3|82194.3|82213|82188|61
1621326630000|2021-05-18 08:30:30|82215.1|82190.1|82213.9|82188.9|82216.1|82191.1|82208.1|82183.1|51
1621326640000|2021-05-18 08:30:40|82213.6|82188.6|82217.1|82192.1|82217.9|82192.9|82211|82186|59
1621326650000|2021-05-18 08:30:50|82217.7|82192.7|82213.2|82188.2|82218.1|82193.1|82209.4|82184.4|46
1621326660000|2021-05-18 08:31:00|82211.7|82186.7|82217.3|82192.3|82218.1|82193.1|82209.5|82184.5|58
1621326670000|2021-05-18 08:31:10|82216.9|82191.9|82215|82190|82217.6|82192.6|82211.4|82186.4|50
1621326680000|2021-05-18 08:31:20|82215.1|82190.1|82217.2|82192.2|82217.7|82192.7|82214.5|82189.5|48
1621326690000|2021-05-18 08:31:30|82216.7|82191.7|82220.7|82195.7|82224.1|82199.1|82216|82191|58
1621326700000|2021-05-18 08:31:40|82221.2|82196.2|82213.9|82188.9|82222.4|82196.6|82198.4|82162.4|66
1621326710000|2021-05-18 08:31:50|82214.1|82189.1|82212.9|82187.9|82214.1|82189.1|82212.2|82187.2|48
1621326720000|2021-05-18 08:32:00|82213.4|82188.4|82211.8|82186.8|82213.9|82188.9|82210.7|82185.7|48
1621326730000|2021-05-18 08:32:10|82211.1|82186.1|82211.7|82186.7|82214.2|82189.2|82210.7|82185.7|45
1621326740000|2021-05-18 08:32:20|82212.2|82187.2|82211|82186|82224.3|82190|82209.6|82173|40
1621326750000|2021-05-18 08:32:30|82211.2|82186.2|82209.2|82184.2|82212.1|82187.1|82205.7|82180.7|46
1621326760000|2021-05-18 08:32:40|82208.7|82183.7|82195.5|82170.5|82209.4|82184.4|82192.2|82167.2|66
1621326770000|2021-05-18 08:32:50|82195.4|82170.4|82198.4|82173.4|82201.4|82176.4|82193.8|82168.8|67
1621326780000|2021-05-18 08:33:00|82198.2|82173.2|82198.8|82173.8|82200.3|82175.3|82197.9|82172.9|47
1621326790000|2021-05-18 08:33:10|82199.5|82174.5|82199.1|82174.1|82200.3|82175.3|82197.6|82172.6|40
1621326800000|2021-05-18 08:33:20|82200.1|82175.1|82207.3|82182.3|82221.9|82186.3|82199|82165.7|56
1621326810000|2021-05-18 08:33:30|82206.9|82181.9|82204.4|82179.4|82214.1|82184.4|82199.5|82163.6|69
1621326820000|2021-05-18 08:33:40|82204.2|82179.2|82211.7|82186.7|82211.9|82186.9|82204.1|82179.1|55
1621326830000|2021-05-18 08:33:50|82211.5|82186.5|82207.5|82182.5|82215.7|82190.7|82206|82181|59
1621326840000|2021-05-18 08:34:00|82207.7|82182.7|82208.1|82183.1|82209.8|82184.8|82206.4|82181.4|43
1621326850000|2021-05-18 08:34:10|82208.2|82183.2|82210.2|82185.2|82210.7|82185.7|82208|82183|32
1621326860000|2021-05-18 08:34:20|82210.3|82185.3|82214|82189|82218.6|82189.6|82207.7|82168.6|62
1621326870000|2021-05-18 08:34:30|82214.4|82189.4|82220.2|82195.2|82221.1|82196.1|82210.6|82185.6|56
1621326880000|2021-05-18 08:34:40|82220.1|82195.1|82215.8|82190.8|82229.5|82195.8|82211.7|82179|61
1621326890000|2021-05-18 08:34:50|82216.4|82191.4|82223.7|82198.7|82226.1|82201.1|82215.5|82190.5|59
1621326900000|2021-05-18 08:35:00|82223.6|82198.6|82224.9|82199.9|82226|82201|82218.7|82193.7|58
1621326910000|2021-05-18 08:35:10|82224.1|82199.1|82224.9|82199.9|82227.3|82202.3|82222.5|82197.5|52
1621326920000|2021-05-18 08:35:20|82225|82200|82225.7|82200.7|82226|82201|82223.9|82198.9|39
1621326930000|2021-05-18 08:35:30|82226.2|82201.2|82232.7|82207.7|82233.8|82208.8|82223.8|82198.8|55
1621326940000|2021-05-18 08:35:40|82231.9|82206.9|82224|82199|82232.9|82207.9|82224|82199|50
1621326950000|2021-05-18 08:35:50|82221.3|82196.3|82243.9|82218.9|82244.9|82219.9|82221.3|82196.3|53
1621326960000|2021-05-18 08:36:00|82244|82219|82240.2|82215.2|82246.1|82221.1|82239.6|82214.6|59
1621326970000|2021-05-18 08:36:10|82240.1|82215.1|82239.2|82214.2|82241.7|82216.7|82237.6|82212.6|49
1621326980000|2021-05-18 08:36:20|82238.8|82213.8|82238.8|82213.8|82239.4|82214.4|82238.4|82213.4|31
1621326990000|2021-05-18 08:36:30|82238.5|82213.5|82235.9|82210.9|82238.6|82213.6|82235.1|82210.1|50
1621327000000|2021-05-18 08:36:40|82236.2|82211.2|82238.5|82213.5|82242.4|82217.4|82235.2|82210.2|43
1621327010000|2021-05-18 08:36:50|82238.6|82213.6|82243.4|82218.4|82244|82219|82238.3|82213.3|36
1621327020000|2021-05-18 08:37:00|82243.3|82218.3|82250.2|82225.2|82250.5|82225.5|82242.3|82217.3|43
1621327030000|2021-05-18 08:37:10|82250.1|82225.1|82241|82216|82254.1|82229.1|82240.5|82215.5|57
1621327040000|2021-05-18 08:37:20|82241.3|82216.3|82242.5|82217.5|82245.7|82220.7|82241.3|82216.3|49
1621327050000|2021-05-18 08:37:30|82242.2|82217.2|82243.3|82218.3|82244.7|82219.7|82241.9|82216.9|40
1621327060000|2021-05-18 08:37:40|82243.2|82218.2|82237|82212|82243.2|82218.2|82234.2|82209.2|49
1621327070000|2021-05-18 08:37:50|82237.6|82212.6|82237.1|82212.1|82245.7|82220.7|82234.8|82209.8|49
1621327080000|2021-05-18 08:38:00|82237.4|82212.4|82236.3|82211.3|82237.4|82212.4|82229.3|82204.3|51
1621327090000|2021-05-18 08:38:10|82236.2|82211.2|82225.9|82200.9|82236.9|82211.9|82225.3|82200.3|56
1621327100000|2021-05-18 08:38:20|82226.1|82201.1|82220.3|82195.3|82227.6|82202.6|82218.9|82193.9|45
1621327110000|2021-05-18 08:38:30|82221.1|82196.1|82215.8|82190.8|82221.1|82196.1|82215|82190|54
1621327120000|2021-05-18 08:38:40|82215.7|82190.7|82217.1|82192.1|82217.2|82192.2|82211.2|82186.2|55
1621327130000|2021-05-18 08:38:50|82217|82192|82213.7|82188.7|82217.5|82192.5|82212.5|82187.5|54
1621327140000|2021-05-18 08:39:00|82215.1|82190.1|82214.2|82189.2|82215.7|82190.7|82213.6|82188.6|54
1621327150000|2021-05-18 08:39:10|82214|82189|82215|82190|82215.6|82190.6|82213.4|82188.4|32
1621327160000|2021-05-18 08:39:20|82214.8|82189.8|82209.5|82184.5|82215.7|82190.7|82209.2|82184.2|51
1621327170000|2021-05-18 08:39:30|82208.7|82183.7|82213.2|82188.2|82215.2|82190.2|82208|82183|50
1621327180000|2021-05-18 08:39:40|82213.7|82188.7|82217.3|82192.3|82217.9|82192.9|82211.1|82186.1|39
1621327190000|2021-05-18 08:39:50|82217|82192|82230.5|82205.5|82232.3|82207.3|82217|82192|61
1621327200000|2021-05-18 08:40:00|82231.5|82206.5|82233|82208|82238.2|82213.2|82231.1|82206.1|61
1621327210000|2021-05-18 08:40:10|82234.9|82209.9|82233.7|82208.7|82236.1|82211.1|82231.8|82206.8|54
1621327220000|2021-05-18 08:40:20|82233|82208|82235.1|82210.1|82235.2|82210.2|82232.1|82207.1|45
1621327230000|2021-05-18 08:40:30|82235.8|82210.8|82234.2|82209.2|82236.5|82211.5|82231.3|82206.3|53
1621327240000|2021-05-18 08:40:40|82236.3|82211.3|82237.6|82212.6|82238.6|82213.6|82234.1|82209.1|48
1621327250000|2021-05-18 08:40:50|82237.7|82212.7|82237.6|82212.6|82238.9|82213.9|82236.5|82211.5|37
1621327260000|2021-05-18 08:41:00|82238.6|82213.6|82233.8|82208.8|82239.3|82214.3|82232.2|82207.2|46
1621327270000|2021-05-18 08:41:10|82233.7|82208.7|82222.6|82197.6|82233.7|82208.7|82222.6|82197.6|48
1621327280000|2021-05-18 08:41:20|82223|82198|82225|82200|82229.2|82204.2|82223|82198|37
1621327290000|2021-05-18 08:41:30|82224.7|82199.7|82252.9|82227.9|82255.1|82230.1|82224.6|82199.6|34
1621327300000|2021-05-18 08:41:40|82253.1|82228.1|82246.2|82221.2|82254.2|82229.2|82245.1|82220.1|47
1621327310000|2021-05-18 08:41:50|82246.3|82221.3|82255.2|82230.2|82256.7|82231.7|82246.3|82221.3|55
1621327320000|2021-05-18 08:42:00|82256|82231|82246.2|82221.2|82257.4|82232.4|82244.2|82219.2|52
1621327330000|2021-05-18 08:42:10|82246|82221|82256.2|82231.2|82260.4|82235.4|82244.5|82219.5|59
1621327340000|2021-05-18 08:42:20|82257|82232|82250|82225|82257|82232|82249.3|82224.3|53
1621327350000|2021-05-18 08:42:30|82249.5|82224.5|82249.1|82224.1|82250.7|82225.7|82247.9|82222.9|37
1621327360000|2021-05-18 08:42:40|82248.9|82223.9|82247|82222|82248.9|82223.9|82245.9|82220.9|44
1621327370000|2021-05-18 08:42:50|82246.7|82221.7|82243.5|82218.5|82247.3|82222.3|82242.3|82217.3|44
1621327380000|2021-05-18 08:43:00|82243.8|82218.8|82245.8|82220.8|82249.3|82224.3|82242.4|82217.4|55
1621327390000|2021-05-18 08:43:10|82245.9|82220.9|82242.9|82217.9|82248.1|82223.1|82241.4|82216.4|50
1621327400000|2021-05-18 08:43:20|82243.6|82218.6|82244.1|82219.1|82244.6|82219.6|82240.3|82215.3|58
1621327410000|2021-05-18 08:43:30|82244.4|82219.4|82240.4|82215.4|82244.9|82219.9|82237.9|82212.9|35
1621327420000|2021-05-18 08:43:40|82239.7|82214.7|82238.9|82213.9|82239.8|82214.8|82238.6|82213.6|37
1621327430000|2021-05-18 08:43:50|82239.5|82214.5|82237.8|82212.8|82243.3|82218.3|82236.3|82211.3|56
1621327440000|2021-05-18 08:44:00|82237.5|82212.5|82239|82214|82241.1|82216.1|82235.2|82210.2|56
1621327450000|2021-05-18 08:44:10|82239.4|82214.4|82236.9|82211.9|82239.4|82214.4|82236.9|82211.9|40
1621327460000|2021-05-18 08:44:20|82237|82212|82237.1|82212.1|82238.5|82213.5|82236.2|82211.2|32
1621327470000|2021-05-18 08:44:30|82236.9|82211.9|82235.1|82210.1|82239.2|82214.2|82234.9|82209.9|40
1621327480000|2021-05-18 08:44:40|82234.7|82209.7|82236.2|82211.2|82237.4|82212.4|82234.7|82209.7|31
1621327490000|2021-05-18 08:44:50|82236.1|82211.1|82237.1|82212.1|82237.5|82212.5|82234|82209|47
1621327500000|2021-05-18 08:45:00|82240|82215|82236.9|82211.9|82240|82215|82232.1|82207.1|55
1621327510000|2021-05-18 08:45:10|82237|82212|82238.2|82213.2|82239.2|82214.2|82235.7|82210.7|54
1621327520000|2021-05-18 08:45:20|82238.1|82213.1|82237.9|82212.9|82239|82214|82237.3|82212.3|34
1621327530000|2021-05-18 08:45:30|82238.4|82213.4|82239.3|82214.3|82239.3|82214.3|82237.3|82212.3|26
1621327540000|2021-05-18 08:45:40|82239.7|82214.7|82237.8|82212.8|82242.6|82217.6|82233|82208|47
1621327550000|2021-05-18 08:45:50|82234.7|82209.7|82240.3|82215.3|82240.3|82215.3|82231.9|82206.9|44
1621327560000|2021-05-18 08:46:00|82241.1|82216.1|82236.4|82211.4|82241.1|82216.1|82236.1|82211.1|38
1621327570000|2021-05-18 08:46:10|82237|82212|82236.2|82211.2|82246|82221|82234.8|82209.8|56
1621327580000|2021-05-18 08:46:20|82235.9|82210.9|82238.5|82213.5|82241.3|82216.3|82235.9|82210.9|50
1621327590000|2021-05-18 08:46:30|82235.9|82210.9|82239|82214|82239.4|82214.4|82235.5|82210.5|47
1621327600000|2021-05-18 08:46:40|82240.6|82215.6|82238.8|82213.8|82240.6|82215.6|82236.7|82211.7|44
1621327610000|2021-05-18 08:46:50|82237.8|82212.8|82234.4|82209.4|82238.9|82213.9|82230.1|82205.1|38
1621327620000|2021-05-18 08:47:00|82235.5|82210.5|82231.2|82206.2|82235.9|82210.9|82231.2|82206.2|22
1621327630000|2021-05-18 08:47:10|82232.1|82207.1|82230.1|82205.1|82232.5|82207.5|82225.9|82200.9|38
1621327640000|2021-05-18 08:47:20|82230.6|82205.6|82229.2|82204.2|82232.8|82207.8|82229.2|82204.2|42
1621327650000|2021-05-18 08:47:30|82228.5|82203.5|82224.1|82199.1|82229.5|82204.5|82218.4|82193.4|55
1621327660000|2021-05-18 08:47:40|82224.3|82199.3|82225.6|82200.6|82225.6|82200.6|82222.7|82197.7|38
1621327670000|2021-05-18 08:47:50|82225.5|82200.5|82225.8|82200.8|82226.6|82201.6|82224.1|82199.1|32
1621327680000|2021-05-18 08:48:00|82225.2|82200.2|82227|82202|82227.4|82202.4|82225|82200|22
1621327690000|2021-05-18 08:48:10|82226.9|82201.9|82225.3|82200.3|82229.2|82204.2|82224.2|82199.2|42
1621327700000|2021-05-18 08:48:20|82225.6|82200.6|82225.5|82200.5|82226.6|82201.6|82223.4|82198.4|35
1621327710000|2021-05-18 08:48:30|82225.3|82200.3|82226.3|82201.3|82226.6|82201.6|82223.8|82198.8|34
1621327720000|2021-05-18 08:48:40|82225|82200|82229|82204|82231.3|82206.3|82224.5|82199.5|38
1621327730000|2021-05-18 08:48:50|82228.8|82203.8|82228.7|82203.7|82229.7|82204.7|82226.7|82201.7|30
1621327740000|2021-05-18 08:49:00|82228.5|82203.5|82227.2|82202.2|82229.8|82204.8|82227|82202|47
1621327750000|2021-05-18 08:49:10|82229.1|82204.1|82227.7|82202.7|82229.5|82204.5|82223.8|82198.8|36
1621327760000|2021-05-18 08:49:20|82226.4|82201.4|82227.2|82202.2|82228.7|82203.7|82226|82201|38
1621327770000|2021-05-18 08:49:30|82227.4|82202.4|82228.6|82203.6|82228.8|82203.8|82227.2|82202.2|21
1621327780000|2021-05-18 08:49:40|82228.7|82203.7|82229.8|82204.8|82230.2|82205.2|82228|82203|18
1621327790000|2021-05-18 08:49:50|82229.5|82204.5|82232.5|82207.5|82232.9|82207.9|82228.9|82203.9|44
1621327800000|2021-05-18 08:50:00|82231.8|82206.8|82233.4|82208.4|82233.4|82208.4|82227.1|82202.1|45
1621327810000|2021-05-18 08:50:10|82234.5|82209.5|82235|82210|82235.7|82210.7|82232.5|82207.5|49
1621327820000|2021-05-18 08:50:20|82234.8|82209.8|82234.3|82209.3|82235.6|82210.6|82233.1|82208.1|27
1621327830000|2021-05-18 08:50:30|82234|82209|82234.4|82209.4|82250.8|82213.1|82232.4|82198.8|47
1621327840000|2021-05-18 08:50:40|82234.2|82209.2|82231.5|82206.5|82234.3|82209.3|82228.1|82203.1|48
1621327850000|2021-05-18 08:50:50|82231|82206|82228.7|82203.7|82231|82206|82227.7|82202.7|29
1621327860000|2021-05-18 08:51:00|82228.1|82203.1|82232.8|82207.8|82232.8|82207.8|82228.1|82203.1|40
1621327870000|2021-05-18 08:51:10|82233.1|82208.1|82233.8|82208.8|82234.4|82209.4|82232.5|82207.5|39
1621327880000|2021-05-18 08:51:20|82234.2|82209.2|82234.8|82209.8|82235.5|82210.5|82232.4|82207.4|31
1621327890000|2021-05-18 08:51:30|82234.6|82209.6|82233.8|82208.8|82238.1|82213.1|82233|82208|43
1621327900000|2021-05-18 08:51:40|82234.2|82209.2|82230.7|82205.7|82234.9|82209.9|82226.7|82201.7|45
1621327910000|2021-05-18 08:51:50|82231.1|82206.1|82230.7|82205.7|82231.8|82206.8|82229.9|82204.9|27
1621327920000|2021-05-18 08:52:00|82230.6|82205.6|82232.1|82207.1|82232.8|82207.8|82230.6|82205.6|20
1621327930000|2021-05-18 08:52:10|82231.7|82206.7|82224.2|82199.2|82232.8|82207.8|82222.3|82197.3|25
1621327940000|2021-05-18 08:52:20|82223.8|82198.8|82225|82200|82225.8|82200.8|82223.7|82198.7|37
1621327950000|2021-05-18 08:52:30|82224.9|82199.9|82228.2|82203.2|82228.2|82203.2|82223|82198|63
1621327960000|2021-05-18 08:52:40|82228.3|82203.3|82228.7|82203.7|82229.9|82204.9|82222.8|82197.8|51
1621327970000|2021-05-18 08:52:50|82228|82203|82226.2|82201.2|82228.9|82203.9|82224.8|82199.8|42
1621327980000|2021-05-18 08:53:00|82225.8|82200.8|82230.9|82205.9|82231|82206|82224.7|82199.7|42
1621327990000|2021-05-18 08:53:10|82230.8|82205.8|82230.3|82205.3|82231.6|82206.6|82228.4|82203.4|41
1621328000000|2021-05-18 08:53:20|82230.2|82205.2|82230.3|82205.3|82230.7|82205.7|82228.5|82203.5|32
1621328010000|2021-05-18 08:53:30|82230.6|82205.6|82230.7|82205.7|82231.1|82206.1|82229.5|82204.5|33
1621328020000|2021-05-18 08:53:40|82230.9|82205.9|82224.4|82199.4|82231|82206|82223.4|82198.4|52
1621328030000|2021-05-18 08:53:50|82224.3|82199.3|82217.3|82192.3|82224.3|82199.3|82216.8|82191.8|52
1621328040000|2021-05-18 08:54:00|82217.6|82192.6|82219.7|82194.7|82219.7|82194.7|82215.8|82190.8|25
1621328050000|2021-05-18 08:54:10|82219.8|82194.8|82220.9|82195.9|82221.6|82196.6|82219.4|82194.4|25
1621328060000|2021-05-18 08:54:20|82220.6|82195.6|82221.2|82196.2|82222|82197|82219.7|82194.7|36
1621328070000|2021-05-18 08:54:30|82221.1|82196.1|82221.2|82196.2|82221.4|82196.4|82219.4|82194.4|28
1621328080000|2021-05-18 08:54:40|82221.1|82196.1|82220.4|82195.4|82221.8|82196.8|82219.6|82194.6|34
1621328090000|2021-05-18 08:54:50|82221.2|82196.2|82220.1|82195.1|82222.4|82197.4|82219.9|82194.9|23
1621328100000|2021-05-18 08:55:00|82220|82195|82221.9|82196.9|82222.5|82197.5|82217.6|82192.6|53
1621328110000|2021-05-18 08:55:10|82222.3|82197.3|82220.6|82195.6|82223.4|82198.4|82219|82194|43
1621328120000|2021-05-18 08:55:20|82220.9|82195.9|82225.5|82200.5|82237.8|82200.5|82220.3|82185.3|44
1621328130000|2021-05-18 08:55:30|82224.9|82199.9|82225.7|82200.7|82226.8|82201.8|82224.3|82199.3|39
1621328140000|2021-05-18 08:55:40|82225.6|82200.6|82226.5|82201.5|82227.8|82202.8|82224.1|82199.1|48
1621328150000|2021-05-18 08:55:50|82226.3|82201.3|82226.7|82201.7|82227|82202|82223.6|82198.6|42
1621328160000|2021-05-18 08:56:00|82226.6|82201.6|82227.2|82202.2|82227.8|82202.8|82225|82200|38
1621328170000|2021-05-18 08:56:10|82227.3|82202.3|82223.5|82198.5|82227.3|82202.3|82223.5|82198.5|30
1621328180000|2021-05-18 08:56:20|82223.9|82198.9|82250|82200|82250|82206.3|82223.9|82193.7|44
1621328190000|2021-05-18 08:56:30|82252.4|82202.4|82251.2|82226.2|82259.3|82226.5|82242.9|82202.4|60
1621328200000|2021-05-18 08:56:40|82251.5|82226.5|82251.3|82226.3|82258.6|82227.1|82235.8|82206.3|55
1621328210000|2021-05-18 08:56:50|82252.7|82227.7|82275.2|82250.2|82288.2|82252.1|82251.3|82226.3|46
1621328220000|2021-05-18 08:57:00|82274.9|82249.9|82280.2|82255.2|82280.2|82255.2|82274|82249|55
1621328230000|2021-05-18 08:57:10|82279.2|82254.2|82290.6|82240.6|82292.5|82258.9|82277.6|82240.6|55
1621328240000|2021-05-18 08:57:20|82290.8|82240.8|82318.3|82268.3|82318.4|82268.4|82282.2|82240.3|70
1621328250000|2021-05-18 08:57:30|82318.1|82268.1|82323|82273|82323|82273|82317.3|82267.3|56
1621328260000|2021-05-18 08:57:40|82323.8|82273.8|82323.3|82273.3|82327.1|82284.7|82305.8|82272.4|57
1621328270000|2021-05-18 08:57:50|82323.8|82273.8|82295.1|82270.1|82325.6|82275.6|82294.4|82256.2|51
1621328280000|2021-05-18 08:58:00|82293.2|82268.2|82296.6|82246.6|82296.6|82268.8|82284.6|82246.6|57
1621328290000|2021-05-18 08:58:10|82296.9|82246.9|82298.8|82248.8|82301.7|82263.3|82282.4|82246.9|51
1621328300000|2021-05-18 08:58:20|82299|82249|82297.3|82272.3|82315.3|82277.5|82285.7|82248.5|55
1621328310000|2021-05-18 08:58:30|82297.4|82272.4|82292.8|82267.8|82297.4|82272.4|82291.9|82266.9|59
1621328320000|2021-05-18 08:58:40|82292.7|82267.7|82290.7|82265.7|82294.1|82269.1|82286.5|82261.5|55
1621328330000|2021-05-18 08:58:50|82290.9|82265.9|82298.6|82273.6|82309.7|82273.7|82289.5|82259.1|63
1621328340000|2021-05-18 08:59:00|82298|82273|82294.2|82269.2|82306.7|82273|82291.7|82255.1|52
1621328350000|2021-05-18 08:59:10|82293.7|82268.7|82296.2|82271.2|82297.1|82272.1|82291.7|82266.7|45
1621328360000|2021-05-18 08:59:20|82298.2|82273.2|82293.6|82268.6|82304.7|82273.2|82287.8|82251.5|56
1621328370000|2021-05-18 08:59:30|82294.3|82269.3|82301|82251|82301|82269.5|82281.2|82244.9|65
1621328380000|2021-05-18 08:59:40|82302|82252|82299.8|82249.8|82306.9|82264.6|82288|82246.4|67
1621328390000|2021-05-18 08:59:50|82299.9|82249.9|82297.7|82247.7|82301.2|82263|82288|82247|63
1621328400000|2021-05-18 09:00:00|82297.9|82247.9|82276.3|82251.3|82301.7|82262.4|82276.1|82243.5|66
1621328410000|2021-05-18 09:00:10|82276.5|82251.5|82272.8|82247.8|82277.4|82252.4|82272.1|82247.1|47
1621328420000|2021-05-18 09:00:20|82273.4|82248.4|82277.7|82252.7|82279.3|82254.3|82273.4|82248.4|56
1621328430000|2021-05-18 09:00:30|82277.9|82252.9|82282.6|82257.6|82284.9|82259.9|82277.3|82252.3|52
1621328440000|2021-05-18 09:00:40|82283.3|82258.3|82262.8|82237.8|82285.7|82260.7|82261.5|82224.2|55
1621328450000|2021-05-18 09:00:50|82262.4|82237.4|82245.1|82220.1|82270.3|82241.9|82245.1|82207.4|69
1621328460000|2021-05-18 09:01:00|82245|82220|82246.3|82221.3|82247.8|82222.8|82243.5|82218.5|50
1621328470000|2021-05-18 09:01:10|82246.1|82221.1|82261.1|82211.1|82261.1|82225|82246.1|82210.2|49
1621328480000|2021-05-18 09:01:20|82260.8|82210.8|82239.1|82214.1|82262.5|82216.2|82235|82209.9|44
1621328490000|2021-05-18 09:01:30|82239|82214|82239.6|82214.6|82241.9|82216.9|82237|82212|50
1621328500000|2021-05-18 09:01:40|82239.7|82214.7|82241.1|82216.1|82242.2|82217.2|82230.9|82205.9|55
1621328510000|2021-05-18 09:01:50|82241|82216|82246.4|82221.4|82247.7|82222.7|82240.5|82215.5|46
1621328520000|2021-05-18 09:02:00|82246.6|82221.6|82248.8|82223.8|82249.7|82224.7|82245.4|82220.4|43
1621328530000|2021-05-18 09:02:10|82249.4|82224.4|82248.1|82223.1|82251.7|82226.7|82246.7|82221.7|49
1621328540000|2021-05-18 09:02:20|82249.1|82224.1|82249.7|82224.7|82250.4|82225.4|82246.9|82221.9|45
1621328550000|2021-05-18 09:02:30|82249.6|82224.6|82240.2|82215.2|82254.2|82224.6|82239.5|82204.2|47
1621328560000|2021-05-18 09:02:40|82240.1|82215.1|82239.7|82214.7|82242.4|82217.4|82238.4|82213.4|50
1621328570000|2021-05-18 09:02:50|82240.6|82215.6|82242.9|82217.9|82247.3|82222.3|82238.9|82213.9|50
1621328580000|2021-05-18 09:03:00|82242.3|82217.3|82246.4|82221.4|82246.5|82221.5|82236|82211|47
1621328590000|2021-05-18 09:03:10|82246.1|82221.1|82245.4|82220.4|82248.5|82223.5|82243.8|82218.8|68
1621328600000|2021-05-18 09:03:20|82246.3|82221.3|82246.8|82221.8|82248.1|82223.1|82244|82219|53
1621328610000|2021-05-18 09:03:30|82246.3|82221.3|82247.6|82222.6|82248|82223|82245.2|82220.2|48
1621328620000|2021-05-18 09:03:40|82249|82224|82234.9|82209.9|82249|82224|82233.5|82196.5|51
1621328630000|2021-05-18 09:03:50|82234.7|82209.7|82248|82223|82255.4|82230.4|82234.2|82209.2|67
1621328640000|2021-05-18 09:04:00|82246.2|82221.2|82231|82181|82247.2|82222.2|82223.4|82173.4|63
1621328650000|2021-05-18 09:04:10|82229.4|82179.4|82227.9|82202.9|82237.4|82204.1|82221.4|82179.2|61
1621328660000|2021-05-18 09:04:20|82228|82203|82219|82194|82228.5|82203.5|82219|82194|49
1621328670000|2021-05-18 09:04:30|82220.3|82195.3|82221.4|82196.4|82223.6|82198.6|82218.1|82193.1|59
1621328680000|2021-05-18 09:04:40|82221.3|82196.3|82223.9|82198.9|82225.4|82200.4|82219.3|82194.3|49
1621328690000|2021-05-18 09:04:50|82224.5|82199.5|82228.6|82203.6|82229.9|82204.9|82223.8|82198.8|44
1621328700000|2021-05-18 09:05:00|82228.7|82203.7|82225.5|82200.5|82230.1|82205.1|82225.5|82200.5|46
1621328710000|2021-05-18 09:05:10|82225.3|82200.3|82214.7|82189.7|82226.8|82201.8|82212.5|82187.5|41
1621328720000|2021-05-18 09:05:20|82214.4|82189.4|82224.6|82199.6|82226.4|82201.4|82211.8|82186.8|51
1621328730000|2021-05-18 09:05:30|82224.8|82199.8|82225|82200|82226.5|82201.5|82224.5|82199.5|28
1621328740000|2021-05-18 09:05:40|82225.1|82200.1|82226.5|82201.5|82226.5|82201.5|82224.1|82199.1|36
1621328750000|2021-05-18 09:05:50|82226.3|82201.3|82213.7|82188.7|82227.9|82202.9|82212|82187|48
1621328760000|2021-05-18 09:06:00|82213.3|82188.3|82217.6|82192.6|82228.7|82194.6|82211.9|82178.7|45
1621328770000|2021-05-18 09:06:10|82216.7|82191.7|82221|82171|82221|82195.2|82200.8|82167.2|75
1621328780000|2021-05-18 09:06:20|82207.7|82182.7|82227.4|82177.4|82228.3|82189.5|82205.9|82177.4|44
1621328790000|2021-05-18 09:06:30|82229.3|82179.3|82211|82186|82229.3|82192.1|82210.7|82179.3|36
1621328800000|2021-05-18 09:06:40|82210.9|82185.9|82201.4|82176.4|82211.3|82186.3|82197.7|82172.7|41
1621328810000|2021-05-18 09:06:50|82201.8|82176.8|82202.6|82177.6|82206.6|82181.6|82201.6|82176.6|36
1621328820000|2021-05-18 09:07:00|82202.8|82177.8|82216|82191|82220.7|82191.4|82198|82170.7|46
1621328830000|2021-05-18 09:07:10|82215.6|82190.6|82214|82189|82215.7|82190.7|82213.3|82188.3|37
1621328840000|2021-05-18 09:07:20|82213.8|82188.8|82212.7|82187.7|82214.2|82189.2|82211.6|82186.6|58
1621328850000|2021-05-18 09:07:30|82213.9|82188.9|82212.4|82187.4|82214.6|82189.6|82210.7|82185.7|40
1621328860000|2021-05-18 09:07:40|82212.5|82187.5|82213.2|82188.2|82213.8|82188.8|82210.9|82185.9|33
1621328870000|2021-05-18 09:07:50|82213.3|82188.3|82196.2|82171.2|82213.3|82188.3|82194.4|82169.4|43
1621328880000|2021-05-18 09:08:00|82197|82172|82193.8|82168.8|82199|82174|82192.6|82167.6|50
1621328890000|2021-05-18 09:08:10|82194.8|82169.8|82192|82167|82195.3|82170.3|82192|82167|43
1621328900000|2021-05-18 09:08:20|82191.9|82166.9|82200.2|82175.2|82229.3|82194.8|82189.7|82164.7|55
1621328910000|2021-05-18 09:08:30|82200|82175|82197.3|82172.3|82214.3|82176|82197.3|82162.5|42
1621328920000|2021-05-18 09:08:40|82197.2|82172.2|82195.1|82170.1|82205.7|82175.7|82192.1|82155.7|46
1621328930000|2021-05-18 09:08:50|82194.8|82169.8|82200.3|82175.3|82201.4|82176.4|82194.8|82169.8|40
1621328940000|2021-05-18 09:09:00|82199.8|82174.8|82206.1|82181.1|82207.9|82182.9|82199.8|82174.8|36
1621328950000|2021-05-18 09:09:10|82206.3|82181.3|82210.5|82185.5|82211|82186|82204.5|82179.5|52
1621328960000|2021-05-18 09:09:20|82210.4|82185.4|82201.8|82176.8|82212.5|82187.5|82201|82176|46
1621328970000|2021-05-18 09:09:30|82202.4|82177.4|82206.5|82181.5|82207.5|82182.5|82201.5|82176.5|49
1621328980000|2021-05-18 09:09:40|82206.6|82181.6|82195.3|82170.3|82207.8|82182.8|82194.7|82169.7|42
1621328990000|2021-05-18 09:09:50|82194.8|82169.8|82190.9|82165.9|82195.7|82170.7|82190.9|82165.9|27
1621329000000|2021-05-18 09:10:00|82189.9|82164.9|82193.7|82168.7|82195.6|82170.6|82189.9|82164.9|42
1621329010000|2021-05-18 09:10:10|82193.6|82168.6|82194.9|82169.9|82196.4|82171.4|82193.3|82168.3|28
1621329020000|2021-05-18 09:10:20|82194.7|82169.7|82193.7|82168.7|82197.6|82172.6|82193.5|82168.5|42
1621329030000|2021-05-18 09:10:30|82194|82169|82192.1|82167.1|82195|82170|82189.4|82164.4|38
1621329040000|2021-05-18 09:10:40|82187|82162|82196.3|82171.3|82199.5|82174.5|82182.1|82157.1|55
1621329050000|2021-05-18 09:10:50|82196.5|82171.5|82194.8|82169.8|82198.3|82173.3|82191.8|82166.8|41
1621329060000|2021-05-18 09:11:00|82194.9|82169.9|82196.7|82171.7|82197.6|82172.6|82193|82168|45
1621329070000|2021-05-18 09:11:10|82196.8|82171.8|82214|82189|82230.6|82191.3|82196.8|82170.9|59
1621329080000|2021-05-18 09:11:20|82213.6|82188.6|82198.1|82173.1|82215.4|82190.4|82198.1|82173.1|40
1621329090000|2021-05-18 09:11:30|82196.5|82171.5|82198.4|82173.4|82198.9|82173.9|82193.8|82168.8|36
1621329100000|2021-05-18 09:11:40|82198.1|82173.1|82196.2|82171.2|82199.3|82174.3|82194.5|82169.5|39
1621329110000|2021-05-18 09:11:50|82196.3|82171.3|82200.6|82175.6|82213.1|82175.9|82196.3|82159.7|38
1621329120000|2021-05-18 09:12:00|82201.2|82176.2|82201.8|82176.8|82203.1|82178.1|82200|82175|37
1621329130000|2021-05-18 09:12:10|82201.9|82176.9|82204.5|82179.5|82206.2|82181.2|82201.9|82176.9|45
1621329140000|2021-05-18 09:12:20|82204.3|82179.3|82204.6|82179.6|82205.4|82180.4|82204.2|82179.2|33
1621329150000|2021-05-18 09:12:30|82204.5|82179.5|82197.2|82172.2|82205.8|82180.8|82196.4|82171.4|35
1621329160000|2021-05-18 09:12:40|82197.3|82172.3|82194.5|82169.5|82197.4|82172.4|82192.9|82167.9|61
1621329170000|2021-05-18 09:12:50|82194.9|82169.9|82192.9|82167.9|82194.9|82169.9|82189.7|82164.7|48
1621329180000|2021-05-18 09:13:00|82192.8|82167.8|82191.8|82166.8|82206.4|82169.7|82189.2|82153.2|41
1621329190000|2021-05-18 09:13:10|82192.1|82167.1|82188.8|82163.8|82199.9|82167.7|82184.1|82146.9|57
1621329200000|2021-05-18 09:13:20|82188.6|82163.6|82188.6|82163.6|82190.9|82165.9|82188.5|82163.5|30
1621329210000|2021-05-18 09:13:30|82190.8|82165.8|82187.7|82162.7|82190.8|82165.8|82187.3|82162.3|41
1621329220000|2021-05-18 09:13:40|82187.6|82162.6|82188.2|82163.2|82189.8|82164.8|82185.5|82160.5|29
1621329230000|2021-05-18 09:13:50|82188.1|82163.1|82188.3|82163.3|82190|82165|82187.6|82162.6|45
1621329240000|2021-05-18 09:14:00|82188.8|82163.8|82186.9|82161.9|82189.7|82164.7|82186.9|82161.9|35
1621329250000|2021-05-18 09:14:10|82186.6|82161.6|82181.6|82156.6|82187.2|82162.2|82178.7|82153.7|33
1621329260000|2021-05-18 09:14:20|82181.1|82156.1|82175.6|82150.6|82184.2|82159.2|82174.9|82149.9|42
1621329270000|2021-05-18 09:14:30|82174.9|82149.9|82177.5|82152.5|82180.7|82155.7|82172.3|82147.3|44
1621329280000|2021-05-18 09:14:40|82177.3|82152.3|82179.9|82154.9|82181|82156|82177.3|82152.3|36
1621329290000|2021-05-18 09:14:50|82179.7|82154.7|82182|82157|82186.3|82161.3|82178.5|82153.5|32
1621329300000|2021-05-18 09:15:00|82182.1|82157.1|82180.2|82155.2|82182.2|82157.2|82179.9|82154.9|39
1621329310000|2021-05-18 09:15:10|82179.6|82154.6|82176.5|82151.5|82181|82156|82176.5|82151.5|25
1621329320000|2021-05-18 09:15:20|82176.9|82151.9|82172.1|82147.1|82177|82152|82172.1|82147.1|23
1621329330000|2021-05-18 09:15:30|82173.2|82148.2|82170.4|82145.4|82173.3|82148.3|82168.6|82143.6|35
1621329340000|2021-05-18 09:15:40|82170.3|82145.3|82166.6|82141.6|82171.1|82146.1|82165.7|82140.7|28
1621329350000|2021-05-18 09:15:50|82166.7|82141.7|82169.5|82144.5|82170.4|82145.4|82165.3|82140.3|29
1621329360000|2021-05-18 09:16:00|82169|82144|82169.6|82144.6|82171.2|82146.2|82169|82144|42
1621329370000|2021-05-18 09:16:10|82170.3|82145.3|82174.5|82149.5|82176|82151|82170.3|82145.3|34
1621329380000|2021-05-18 09:16:20|82171.2|82146.2|82172.6|82147.6|82172.6|82147.6|82169.8|82144.8|37
1621329390000|2021-05-18 09:16:30|82172.5|82147.5|82179.2|82154.2|82179.8|82154.8|82172.5|82147.5|37
1621329400000|2021-05-18 09:16:40|82179|82154|82164|82139|82179|82154|82164|82139|42
1621329410000|2021-05-18 09:16:50|82163.9|82138.9|82163.6|82138.6|82164.9|82139.9|82162|82137|29
1621329420000|2021-05-18 09:17:00|82164.7|82139.7|82165.2|82140.2|82165.2|82140.2|82162.9|82137.9|28
1621329430000|2021-05-18 09:17:10|82165.4|82140.4|82168|82118|82171.5|82142|82165.4|82117|28
1621329440000|2021-05-18 09:17:20|82167.7|82117.7|82150.8|82125.8|82168|82129.8|82149.7|82116.3|35
1621329450000|2021-05-18 09:17:30|82150.9|82125.9|82137.6|82112.6|82152.3|82127.3|82137.4|82112.4|52
1621329460000|2021-05-18 09:17:40|82138|82113|82137.4|82112.4|82140.7|82115.7|82137.4|82112.4|36
1621329470000|2021-05-18 09:17:50|82138|82113|82145.4|82120.4|82146.3|82121.3|82138|82113|33
1621329480000|2021-05-18 09:18:00|82145.2|82120.2|82140.5|82115.5|82145.8|82120.8|82140.2|82115.2|37
1621329490000|2021-05-18 09:18:10|82140.3|82115.3|82135.5|82110.5|82141.3|82116.3|82131.6|82106.6|52
1621329500000|2021-05-18 09:18:20|82135.4|82110.4|82137.9|82112.9|82138.9|82113.9|82134.4|82109.4|37
1621329510000|2021-05-18 09:18:30|82137.6|82112.6|82138.2|82113.2|82138.6|82113.6|82136.9|82111.9|30
1621329520000|2021-05-18 09:18:40|82138.5|82113.5|82138.8|82113.8|82140.1|82115.1|82137.3|82112.3|32
1621329530000|2021-05-18 09:18:50|82138.2|82113.2|82136|82111|82141|82116|82133.9|82108.9|54
1621329540000|2021-05-18 09:19:00|82135.5|82110.5|82136.3|82111.3|82138.7|82113.7|82135.2|82110.2|54
1621329550000|2021-05-18 09:19:10|82136|82111|82133.6|82108.6|82136|82111|82131.8|82106.8|41
1621329560000|2021-05-18 09:19:20|82133.7|82108.7|82132.6|82107.6|82134.2|82109.2|82131.9|82106.9|30
1621329570000|2021-05-18 09:19:30|82132.4|82107.4|82122.8|82097.8|82132.6|82107.6|82121.7|82096.7|49
1621329580000|2021-05-18 09:19:40|82122.9|82097.9|82109.8|82084.8|82125.6|82098|82109.8|82075.3|47
1621329590000|2021-05-18 09:19:50|82110.2|82085.2|82110|82085|82110.6|82085.6|82109.8|82084.8|27
1621329600000|2021-05-18 09:20:00|82107.4|82082.4|82102.3|82077.3|82107.8|82082.8|82102|82077|54
1621329610000|2021-05-18 09:20:10|82102.5|82077.5|82110.7|82085.7|82111.3|82086.3|82102.5|82077.5|48
1621329620000|2021-05-18 09:20:20|82111.2|82086.2|82112.5|82087.5|82112.5|82087.5|82108.5|82083.5|49
1621329630000|2021-05-18 09:20:30|82112.6|82087.6|82114.2|82089.2|82114.8|82089.8|82110.7|82085.7|55
1621329640000|2021-05-18 09:20:40|82113.8|82088.8|82114.3|82089.3|82115.1|82090.1|82113.3|82088.3|34
1621329650000|2021-05-18 09:20:50|82113.9|82088.9|82108.1|82083.1|82113.9|82088.9|82106.3|82081.3|41
1621329660000|2021-05-18 09:21:00|82107.7|82082.7|82110|82085|82111.7|82086.7|82107.5|82082.5|41
1621329670000|2021-05-18 09:21:10|82109.9|82084.9|82107.3|82082.3|82110.6|82085.6|82107.3|82082.3|24
1621329680000|2021-05-18 09:21:20|82107|82082|82102.7|82077.7|82107|82082|82099.7|82074.7|48
1621329690000|2021-05-18 09:21:30|82102.6|82077.6|82106.7|82081.7|82107.7|82082.7|82102.6|82077.6|28
1621329700000|2021-05-18 09:21:40|82106.1|82081.1|82105.6|82080.6|82107.7|82082.7|82105.1|82080.1|29
1621329710000|2021-05-18 09:21:50|82105.5|82080.5|82113.7|82088.7|82114.2|82089.2|82105.5|82080.5|35
1621329720000|2021-05-18 09:22:00|82116.1|82091.1|82111.6|82086.6|82118.9|82093.9|82110.1|82085.1|54
1621329730000|2021-05-18 09:22:10|82109.5|82084.5|82113.5|82088.5|82114|82089|82107.3|82082.3|53
1621329740000|2021-05-18 09:22:20|82114.8|82089.8|82116|82091|82117.7|82092.7|82113.9|82088.9|30
1621329750000|2021-05-18 09:22:30|82115.9|82090.9|82114.8|82089.8|82121|82096|82114.8|82089.8|42
1621329760000|2021-05-18 09:22:40|82114.7|82089.7|82116.2|82091.2|82116.4|82091.4|82112.7|82087.7|29
1621329770000|2021-05-18 09:22:50|82113.4|82088.4|82116.7|82091.7|82117.8|82092.8|82113.4|82088.4|27
1621329780000|2021-05-18 09:23:00|82116.8|82091.8|82112.6|82087.6|82117.3|82092.3|82112.4|82087.4|32
1621329790000|2021-05-18 09:23:10|82112.4|82087.4|82110.5|82085.5|82114.2|82089.2|82109.7|82084.7|33
1621329800000|2021-05-18 09:23:20|82110.7|82085.7|82112.4|82087.4|82112.5|82087.5|82109.3|82084.3|38
1621329810000|2021-05-18 09:23:30|82112.2|82087.2|82108.7|82083.7|82112.2|82087.2|82107.8|82082.8|36
1621329820000|2021-05-18 09:23:40|82108.4|82083.4|82108.3|82083.3|82108.9|82083.9|82108|82083|17
1621329830000|2021-05-18 09:23:50|82109.3|82084.3|82107.8|82082.8|82109.3|82084.3|82106.1|82081.1|43
1621329840000|2021-05-18 09:24:00|82107.6|82082.6|82108.9|82083.9|82110|82085|82105|82080|45
1621329850000|2021-05-18 09:24:10|82109.2|82084.2|82109.8|82084.8|82109.8|82084.8|82107.8|82082.8|30
1621329860000|2021-05-18 09:24:20|82109.5|82084.5|82109.9|82084.9|82110.7|82085.7|82106.1|82081.1|46
1621329870000|2021-05-18 09:24:30|82110.1|82085.1|82110.4|82085.4|82111.2|82086.2|82109|82084|44
1621329880000|2021-05-18 09:24:40|82110.1|82085.1|82104.9|82079.9|82110.7|82085.7|82104.9|82079.9|30
1621329890000|2021-05-18 09:24:50|82105.4|82080.4|82110.3|82085.3|82111.8|82086.8|82104.2|82079.2|33
1621329900000|2021-05-18 09:25:00|82110.4|82085.4|82114.3|82089.3|82116.9|82091.9|82110.4|82085.4|54
1621329910000|2021-05-18 09:25:10|82113.6|82088.6|82123.5|82098.5|82125|82100|82113.6|82088.6|52
1621329920000|2021-05-18 09:25:20|82123.3|82098.3|82125|82100|82126.1|82101.1|82123.1|82098.1|50
1621329930000|2021-05-18 09:25:30|82125.2|82100.2|82125.1|82100.1|82126.3|82101.3|82124.5|82099.5|43
1621329940000|2021-05-18 09:25:40|82125.2|82100.2|82120.1|82095.1|82125.6|82100.6|82119.3|82094.3|40
1621329950000|2021-05-18 09:25:50|82119.8|82094.8|82120.2|82095.2|82124.7|82099.7|82118.4|82093.4|58
1621329960000|2021-05-18 09:26:00|82120.1|82095.1|82118.5|82093.5|82121.2|82096.2|82118.5|82093.5|39
1621329970000|2021-05-18 09:26:10|82119|82094|82124.9|82099.9|82125.6|82100.6|82119|82094|35
1621329980000|2021-05-18 09:26:20|82125.8|82100.8|82128.4|82103.4|82129.6|82104.6|82123.6|82098.6|39
1621329990000|2021-05-18 09:26:30|82128|82103|82136.4|82111.4|82140|82115|82126.4|82101.4|46
1621330000000|2021-05-18 09:26:40|82136.6|82111.6|82135.7|82110.7|82139|82114|82130.7|82105.7|45
1621330010000|2021-05-18 09:26:50|82135.8|82110.8|82136|82111|82137|82112|82134.2|82109.2|51
1621330020000|2021-05-18 09:27:00|82136.5|82111.5|82142.1|82117.1|82143.7|82118.7|82135.8|82110.8|47
1621330030000|2021-05-18 09:27:10|82141.9|82116.9|82149.8|82124.8|82150.4|82125.4|82141.3|82116.3|52
1621330040000|2021-05-18 09:27:20|82150.1|82125.1|82149.2|82124.2|82151|82126|82147.1|82122.1|37
1621330050000|2021-05-18 09:27:30|82149.3|82124.3|82150.3|82125.3|82151.7|82126.7|82149.3|82124.3|36
1621330060000|2021-05-18 09:27:40|82150.5|82125.5|82149.6|82124.6|82150.7|82125.7|82146.8|82121.8|32
1621330070000|2021-05-18 09:27:50|82148.1|82123.1|82163.8|82138.8|82164.6|82139.6|82147.2|82122.2|51
1621330080000|2021-05-18 09:28:00|82163.6|82138.6|82165.7|82140.7|82167|82142|82162.7|82137.7|37
1621330090000|2021-05-18 09:28:10|82165.5|82140.5|82157.2|82132.2|82165.6|82140.6|82157.2|82132.2|41
1621330100000|2021-05-18 09:28:20|82158.4|82133.4|82161.5|82136.5|82162.2|82137.2|82157.3|82132.3|45
1621330110000|2021-05-18 09:28:30|82161.1|82136.1|82162.2|82137.2|82162.8|82137.8|82159|82134|46
1621330120000|2021-05-18 09:28:40|82164.1|82139.1|82157.6|82132.6|82164.3|82139.3|82157.4|82132.4|42
1621330130000|2021-05-18 09:28:50|82157.8|82132.8|82155.7|82130.7|82158.3|82133.3|82153.4|82128.4|42
1621330140000|2021-05-18 09:29:00|82155.3|82130.3|82147.5|82122.5|82155.9|82130.9|82147.5|82122.5|46
1621330150000|2021-05-18 09:29:10|82147.3|82122.3|82144.6|82119.6|82149.6|82124.6|82144.1|82119.1|50
1621330160000|2021-05-18 09:29:20|82145.4|82120.4|82143.7|82118.7|82149.4|82124.4|82143.7|82118.7|46
1621330170000|2021-05-18 09:29:30|82143.8|82118.8|82128.7|82103.7|82147.8|82122.8|82128.7|82103.7|31
1621330180000|2021-05-18 09:29:40|82129.4|82104.4|82122.6|82097.6|82130.3|82105.3|82121.3|82096.3|53
1621330190000|2021-05-18 09:29:50|82122.7|82097.7|82117.9|82092.9|82123.6|82098.6|82115.5|82090.5|54
1621330200000|2021-05-18 09:30:00|82117.6|82092.6|82123|82098|82124.7|82099.7|82117.4|82092.4|55
1621330210000|2021-05-18 09:30:10|82122.6|82097.6|82128.9|82103.9|82130.2|82105.2|82122.6|82097.6|37
1621330220000|2021-05-18 09:30:20|82128.8|82103.8|82132.6|82107.6|82135.4|82110.4|82128.5|82103.5|53
1621330230000|2021-05-18 09:30:30|82133.1|82108.1|82119.3|82094.3|82133.1|82108.1|82119.3|82094.3|50
1621330240000|2021-05-18 09:30:40|82118.2|82093.2|82117.7|82092.7|82119.2|82094.2|82116.2|82091.2|48
1621330250000|2021-05-18 09:30:50|82117.5|82092.5|82117.7|82092.7|82118.1|82093.1|82116.4|82091.4|22
1621330260000|2021-05-18 09:31:00|82117.5|82092.5|82114.4|82089.4|82118|82093|82112.5|82087.5|41
1621330270000|2021-05-18 09:31:10|82114|82089|82107.6|82082.6|82114|82089|82106.6|82081.6|50
1621330280000|2021-05-18 09:31:20|82107.8|82082.8|82102.4|82077.4|82107.8|82082.8|82102.2|82077.2|41
1621330290000|2021-05-18 09:31:30|82101.8|82076.8|82101.3|82076.3|82102.3|82077.3|82100.9|82075.9|32
1621330300000|2021-05-18 09:31:40|82101.9|82076.9|82107.4|82082.4|82109.5|82084.5|82101.3|82076.3|44
1621330310000|2021-05-18 09:31:50|82107.3|82082.3|82111|82086|82112|82087|82103.8|82078.8|38
1621330320000|2021-05-18 09:32:00|82111.3|82086.3|82114.7|82089.7|82116|82091|82109.5|82084.5|35
1621330330000|2021-05-18 09:32:10|82115.3|82090.3|82119|82094|82120.7|82095.7|82113.7|82088.7|33
1621330340000|2021-05-18 09:32:20|82118.7|82093.7|82116.8|82091.8|82121.3|82096.3|82116.8|82091.8|34
1621330350000|2021-05-18 09:32:30|82117.2|82092.2|82118.5|82093.5|82118.8|82093.8|82117.2|82092.2|28
1621330360000|2021-05-18 09:32:40|82118.4|82093.4|82123.1|82098.1|82123.1|82098.1|82117.8|82092.8|17
1621330370000|2021-05-18 09:32:50|82125.3|82100.3|82119.3|82094.3|82127.2|82102.2|82117.8|82092.8|40
1621330380000|2021-05-18 09:33:00|82119.6|82094.6|82121.6|82096.6|82123|82098|82119.3|82094.3|30
1621330390000|2021-05-18 09:33:10|82122.3|82097.3|82122|82097|82122.7|82097.7|82121.3|82096.3|20
1621330400000|2021-05-18 09:33:20|82121.6|82096.6|82122.1|82097.1|82122.5|82097.5|82120.9|82095.9|18
1621330410000|2021-05-18 09:33:30|82122|82097|82120.7|82095.7|82122|82097|82114.2|82089.2|41
1621330420000|2021-05-18 09:33:40|82121.1|82096.1|82119.2|82094.2|82122.1|82097.1|82118.5|82093.5|18
1621330430000|2021-05-18 09:33:50|82118.9|82093.9|82116.8|82091.8|82120.7|82095.7|82116.5|82091.5|22
1621330440000|2021-05-18 09:34:00|82117|82092|82110.6|82085.6|82117.4|82092.4|82108.2|82083.2|49
1621330450000|2021-05-18 09:34:10|82109.9|82084.9|82099.7|82074.7|82110.8|82085.8|82097.3|82072.3|55
1621330460000|2021-05-18 09:34:20|82100|82075|82095|82070|82100|82075|82089.8|82064.8|58
1621330470000|2021-05-18 09:34:30|82094.6|82069.6|82095.7|82070.7|82097.4|82072.4|82094.4|82069.4|40
1621330480000|2021-05-18 09:34:40|82096|82071|82092.9|82067.9|82096|82071|82092.1|82067.1|56
1621330490000|2021-05-18 09:34:50|82093.2|82068.2|82094.7|82069.7|82096.2|82071.2|82090.5|82065.5|48
1621330500000|2021-05-18 09:35:00|82095.5|82070.5|82098.1|82073.1|82103.2|82078.2|82095.5|82070.5|44
1621330510000|2021-05-18 09:35:10|82098.2|82073.2|82099.1|82074.1|82100.4|82075.4|82094.7|82069.7|32
1621330520000|2021-05-18 09:35:20|82098.4|82073.4|82094.5|82069.5|82098.5|82073.5|82094.2|82069.2|41
1621330530000|2021-05-18 09:35:30|82094.4|82069.4|82096.4|82071.4|82097.5|82072.5|82093.6|82068.6|38
1621330540000|2021-05-18 09:35:40|82095.6|82070.6|82096.8|82071.8|82096.8|82071.8|82093.9|82068.9|32
1621330550000|2021-05-18 09:35:50|82097|82072|82096.7|82071.7|82097.2|82072.2|82093.3|82068.3|33
1621330560000|2021-05-18 09:36:00|82096.8|82071.8|82095.4|82070.4|82099.3|82074.3|82095.4|82070.4|36
1621330570000|2021-05-18 09:36:10|82095.2|82070.2|82091.4|82066.4|82095.4|82070.4|82084.7|82059.7|45
1621330580000|2021-05-18 09:36:20|82091|82066|82090.9|82065.9|82091.9|82066.9|82089.5|82064.5|29
1621330590000|2021-05-18 09:36:30|82091.2|82066.2|82092|82067|82092.3|82067.3|82090.8|82065.8|22
1621330600000|2021-05-18 09:36:40|82091.9|82066.9|82088.3|82063.3|82091.9|82066.9|82086.5|82061.5|33
1621330610000|2021-05-18 09:36:50|82089.8|82064.8|82084.8|82059.8|82089.8|82064.8|82084.7|82059.7|30
1621330620000|2021-05-18 09:37:00|82084.9|82059.9|82088.9|82063.9|82089.8|82064.8|82084.9|82059.9|27
1621330630000|2021-05-18 09:37:10|82089|82064|82087.3|82062.3|82089.2|82064.2|82085.9|82060.9|26
1621330640000|2021-05-18 09:37:20|82087.5|82062.5|82087.1|82062.1|82089.4|82064.4|82086.5|82061.5|34
1621330650000|2021-05-18 09:37:30|82087.4|82062.4|82084.9|82059.9|82087.4|82062.4|82083.3|82058.3|40
1621330660000|2021-05-18 09:37:40|82084.8|82059.8|82086.6|82061.6|82087.1|82062.1|82083.2|82058.2|33
1621330670000|2021-05-18 09:37:50|82086.5|82061.5|82092.5|82067.5|82092.8|82067.8|82084.9|82059.9|32
1621330680000|2021-05-18 09:38:00|82092.3|82067.3|82092.7|82067.7|82092.7|82067.7|82090.1|82065.1|32
1621330690000|2021-05-18 09:38:10|82092.5|82067.5|82091|82066|82092.5|82067.5|82089.3|82064.3|47
1621330700000|2021-05-18 09:38:20|82090.5|82065.5|82095.9|82070.9|82096|82071|82090.4|82065.4|41
1621330710000|2021-05-18 09:38:30|82095.7|82070.7|82096.6|82071.6|82097.4|82072.4|82094.2|82069.2|32
1621330720000|2021-05-18 09:38:40|82096.5|82071.5|82096.9|82071.9|82107.3|82082.3|82096.4|82071.4|54
1621330730000|2021-05-18 09:38:50|82097.4|82072.4|82096|82071|82098.4|82073.4|82095|82070|42
1621330740000|2021-05-18 09:39:00|82095.8|82070.8|82106.9|82081.9|82112.1|82087.1|82095|82070|40
1621330750000|2021-05-18 09:39:10|82107|82082|82109.4|82084.4|82110.7|82085.7|82107|82082|31
1621330760000|2021-05-18 09:39:20|82109.1|82084.1|82108.9|82083.9|82110.3|82085.3|82105.6|82080.6|52
1621330770000|2021-05-18 09:39:30|82108.5|82083.5|82109.5|82084.5|82110|82085|82107.9|82082.9|32
1621330780000|2021-05-18 09:39:40|82109.4|82084.4|82113.8|82088.8|82113.9|82088.9|82109.2|82084.2|27
1621330790000|2021-05-18 09:39:50|82113.9|82088.9|82113.8|82088.8|82113.9|82088.9|82110.7|82085.7|45
1621330800000|2021-05-18 09:40:00|82113.9|82088.9|82111.7|82086.7|82116.5|82091.5|82111.7|82086.7|49
1621330810000|2021-05-18 09:40:10|82111.1|82086.1|82118.9|82093.9|82118.9|82093.9|82111.1|82086.1|52
1621330820000|2021-05-18 09:40:20|82118.5|82093.5|82116.5|82091.5|82118.8|82093.8|82116.4|82091.4|39
1621330830000|2021-05-18 09:40:30|82116.6|82091.6|82112.8|82087.8|82116.9|82091.9|82110.8|82085.8|45
1621330840000|2021-05-18 09:40:40|82112.5|82087.5|82112.8|82087.8|82114.3|82089.3|82111.5|82086.5|49
1621330850000|2021-05-18 09:40:50|82112.7|82087.7|82103.1|82078.1|82113.9|82088.9|82100.8|82075.8|54
1621330860000|2021-05-18 09:41:00|82103.2|82078.2|82106.9|82081.9|82108.4|82083.4|82102.8|82077.8|35
1621330870000|2021-05-18 09:41:10|82106.3|82081.3|82110.7|82085.7|82112.6|82087.6|82106|82081|39
1621330880000|2021-05-18 09:41:20|82110.3|82085.3|82111.3|82086.3|82112.2|82087.2|82107.2|82082.2|43
1621330890000|2021-05-18 09:41:30|82112.2|82087.2|82104.6|82079.6|82117.6|82092.6|82104.4|82079.4|40
1621330900000|2021-05-18 09:41:40|82105.2|82080.2|82103.5|82078.5|82105.3|82080.3|82100.6|82075.6|40
1621330910000|2021-05-18 09:41:50|82103.6|82078.6|82099.7|82074.7|82103.6|82078.6|82099.4|82074.4|38
1621330920000|2021-05-18 09:42:00|82100|82075|82098.9|82073.9|82100|82075|82098.1|82073.1|21
1621330930000|2021-05-18 09:42:10|82099.1|82074.1|82099.5|82074.5|82099.9|82074.9|82099|82074|14
1621330940000|2021-05-18 09:42:20|82099.9|82074.9|82104.2|82079.2|82105.6|82080.6|82099.7|82074.7|27
1621330950000|2021-05-18 09:42:30|82104.3|82079.3|82101.7|82076.7|82104.3|82079.3|82100.7|82075.7|44
1621330960000|2021-05-18 09:42:40|82101.8|82076.8|82098.1|82073.1|82103.9|82078.9|82098.1|82073.1|32
1621330970000|2021-05-18 09:42:50|82098.4|82073.4|82096.2|82071.2|82098.8|82073.8|82093.9|82068.9|49
1621330980000|2021-05-18 09:43:00|82095.9|82070.9|82096.4|82071.4|82097.7|82072.7|82094.7|82069.7|42
1621330990000|2021-05-18 09:43:10|82096.5|82071.5|82096.4|82071.4|82100.7|82075.7|82095.7|82070.7|46
1621331000000|2021-05-18 09:43:20|82095.4|82070.4|82096.6|82071.6|82097.3|82072.3|82095.3|82070.3|31
1621331010000|2021-05-18 09:43:30|82096.7|82071.7|82094.7|82069.7|82098.9|82073.9|82093.8|82068.8|42
1621331020000|2021-05-18 09:43:40|82094.4|82069.4|82095|82070|82095.6|82070.6|82090.2|82065.2|30
1621331030000|2021-05-18 09:43:50|82094.9|82069.9|82096.7|82071.7|82098|82073|82093.3|82068.3|27
1621331040000|2021-05-18 09:44:00|82097.2|82072.2|82096.4|82071.4|82097.4|82072.4|82095|82070|20
1621331050000|2021-05-18 09:44:10|82096.5|82071.5|82096.3|82071.3|82096.5|82071.5|82094.8|82069.8|32
1621331060000|2021-05-18 09:44:20|82096|82071|82089.7|82064.7|82096|82071|82089|82064|43
1621331070000|2021-05-18 09:44:30|82089.9|82064.9|82083.3|82058.3|82089.9|82064.9|82083.3|82058.3|34
1621331080000|2021-05-18 09:44:40|82084|82059|82084.8|82059.8|82085.6|82060.6|82080.2|82055.2|45
1621331090000|2021-05-18 09:44:50|82083.7|82058.7|82084.9|82059.9|82086|82061|82082.8|82057.8|37
1621331100000|2021-05-18 09:45:00|82087.1|82062.1|82082.9|82057.9|82087.4|82062.4|82082.2|82057.2|38
1621331110000|2021-05-18 09:45:10|82083.1|82058.1|82082|82057|82087|82062|82081.9|82056.9|40
1621331120000|2021-05-18 09:45:20|82082.3|82057.3|82085.8|82060.8|82086.1|82061.1|82079.3|82054.3|36
1621331130000|2021-05-18 09:45:30|82088.2|82063.2|82084|82059|82088.6|82063.6|82084|82059|33
1621331140000|2021-05-18 09:45:40|82084.2|82059.2|82084.3|82059.3|82085|82060|82083.5|82058.5|32
1621331150000|2021-05-18 09:45:50|82084|82059|82086.7|82061.7|82088.3|82063.3|82077.4|82052.4|49
1621331160000|2021-05-18 09:46:00|82086.3|82061.3|82088.5|82063.5|82088.9|82063.9|82085.1|82060.1|36
1621331170000|2021-05-18 09:46:10|82088.9|82063.9|82093.2|82068.2|82093.4|82068.4|82088.8|82063.8|36
1621331180000|2021-05-18 09:46:20|82092.8|82067.8|82093.1|82068.1|82094.6|82069.6|82091.9|82066.9|33
1621331190000|2021-05-18 09:46:30|82093.4|82068.4|82093.9|82068.9|82094.4|82069.4|82092.2|82067.2|27
1621331200000|2021-05-18 09:46:40|82094.1|82069.1|82093.2|82068.2|82094.1|82069.1|82093.1|82068.1|20
1621331210000|2021-05-18 09:46:50|82093.3|82068.3|82092.4|82067.4|82095.8|82070.8|82089.5|82064.5|24
1621331220000|2021-05-18 09:47:00|82092.3|82067.3|82092.9|82067.9|82095.1|82070.1|82090|82065|32
1621331230000|2021-05-18 09:47:10|82092.7|82067.7|82099.9|82074.9|82099.9|82074.9|82092.7|82067.7|21
1621331240000|2021-05-18 09:47:20|82097.5|82072.5|82099.9|82074.9|82102.3|82077.3|82097.5|82072.5|27
1621331250000|2021-05-18 09:47:30|82100.6|82075.6|82099.5|82074.5|82101.2|82076.2|82099.1|82074.1|31
1621331260000|2021-05-18 09:47:40|82099.7|82074.7|82100.9|82075.9|82107.8|82082.8|82098.8|82073.8|40
1621331270000|2021-05-18 09:47:50|82100|82075|82096.8|82071.8|82101.6|82076.6|82094.9|82069.9|37
1621331280000|2021-05-18 09:48:00|82095.5|82070.5|82097.1|82072.1|82100.6|82075.6|82091.9|82066.9|31
1621331290000|2021-05-18 09:48:10|82097.2|82072.2|82099.2|82074.2|82101.3|82076.3|82096.9|82071.9|25
1621331300000|2021-05-18 09:48:20|82100|82075|82091.8|82066.8|82100|82075|82089.2|82064.2|42
1621331310000|2021-05-18 09:48:30|82091.5|82066.5|82091.9|82066.9|82091.9|82066.9|82088.6|82063.6|38
1621331320000|2021-05-18 09:48:40|82091.8|82066.8|82091.5|82066.5|82095.2|82070.2|82089.5|82064.5|39
1621331330000|2021-05-18 09:48:50|82089.7|82064.7|82089|82064|82094.1|82069.1|82087.7|82062.7|42
1621331340000|2021-05-18 09:49:00|82087.9|82062.9|82091.5|82066.5|82093.8|82068.8|82086.4|82061.4|45
1621331350000|2021-05-18 09:49:10|82093.2|82068.2|82094.7|82069.7|82096.4|82071.4|82091.4|82066.4|41
1621331360000|2021-05-18 09:49:20|82095.6|82070.6|82091.9|82066.9|82096.1|82071.1|82091.9|82066.9|24
1621331370000|2021-05-18 09:49:30|82092|82067|82098.9|82073.9|82098.9|82073.9|82090.2|82065.2|45
1621331380000|2021-05-18 09:49:40|82098.7|82073.7|82099|82074|82101|82076|82096.2|82071.2|31
1621331390000|2021-05-18 09:49:50|82098.7|82073.7|82105|82080|82113.1|82088.1|82098.5|82073.5|40
1621331400000|2021-05-18 09:50:00|82105.1|82080.1|82107.7|82082.7|82110.1|82085.1|82104|82079|32
1621331410000|2021-05-18 09:50:10|82108.2|82083.2|82107.6|82082.6|82108.3|82083.3|82106.1|82081.1|19
1621331420000|2021-05-18 09:50:20|82106.7|82081.7|82110.9|82085.9|82114.4|82089.4|82106.6|82081.6|37
1621331430000|2021-05-18 09:50:30|82110|82085|82105.3|82080.3|82110.7|82085.7|82101.7|82076.7|51
1621331440000|2021-05-18 09:50:40|82102|82077|82096|82071|82105.6|82080.6|82093.7|82068.7|52
1621331450000|2021-05-18 09:50:50|82097.6|82072.6|82094.7|82069.7|82098.9|82073.9|82094|82069|52
1621331460000|2021-05-18 09:51:00|82094.9|82069.9|82095.4|82070.4|82096.5|82071.5|82094.4|82069.4|47
1621331470000|2021-05-18 09:51:10|82095.7|82070.7|82097.6|82072.6|82103.2|82078.2|82095.7|82070.7|37
1621331480000|2021-05-18 09:51:20|82096.7|82071.7|82096.8|82071.8|82098.7|82073.7|82095.1|82070.1|41
1621331490000|2021-05-18 09:51:30|82096.7|82071.7|82091.1|82066.1|82098.5|82073.5|82090|82065|41
1621331500000|2021-05-18 09:51:40|82088.6|82063.6|82090.3|82065.3|82092.3|82067.3|82088.6|82063.6|30
1621331510000|2021-05-18 09:51:50|82090|82065|82093.9|82068.9|82094.2|82069.2|82089.1|82064.1|38
1621331520000|2021-05-18 09:52:00|82091.8|82066.8|82099.2|82074.2|82099.5|82074.5|82090.8|82065.8|44
1621331530000|2021-05-18 09:52:10|82099|82074|82097.7|82072.7|82100.3|82075.3|82096.1|82071.1|43
1621331540000|2021-05-18 09:52:20|82095.6|82070.6|82095.7|82070.7|82098.1|82073.1|82095.3|82070.3|32
1621331550000|2021-05-18 09:52:30|82096.5|82071.5|82095.2|82070.2|82097|82072|82091.5|82066.5|57
1621331560000|2021-05-18 09:52:40|82095.3|82070.3|82091.6|82066.6|82095.7|82070.7|82091.6|82066.6|39
1621331570000|2021-05-18 09:52:50|82088.7|82063.7|82083.9|82058.9|82089.9|82064.9|82082.9|82057.9|62
1621331580000|2021-05-18 09:53:00|82083.8|82058.8|82087.1|82062.1|82087.1|82062.1|82083.7|82058.7|33
1621331590000|2021-05-18 09:53:10|82085.1|82060.1|82079.3|82054.3|82085.9|82060.9|82077.2|82052.2|54
1621331600000|2021-05-18 09:53:20|82079.4|82054.4|82077.7|82052.7|82080.7|82055.7|82073.4|82048.4|50
1621331610000|2021-05-18 09:53:30|82077.8|82052.8|82076.9|82051.9|82078.2|82053.2|82076.1|82051.1|20
1621331620000|2021-05-18 09:53:40|82077|82052|82073.5|82048.5|82081.9|82056.9|82073.5|82048.5|35
1621331630000|2021-05-18 09:53:50|82073.1|82048.1|82071.2|82046.2|82074.4|82049.4|82064.7|82039.7|43
1621331640000|2021-05-18 09:54:00|82071.9|82046.9|82072.9|82047.9|82075.2|82050.2|82071|82046|37
1621331650000|2021-05-18 09:54:10|82072|82047|82073|82048|82074.7|82049.7|82070.1|82045.1|40
1621331660000|2021-05-18 09:54:20|82072.9|82047.9|82071.7|82046.7|82073.9|82048.9|82071|82046|27
1621331670000|2021-05-18 09:54:30|82071.9|82046.9|82072.8|82047.8|82073.8|82048.8|82070.2|82045.2|37
1621331680000|2021-05-18 09:54:40|82072.6|82047.6|82080.4|82055.4|82080.4|82055.4|82072.4|82047.4|41
1621331690000|2021-05-18 09:54:50|82080|82055|82077.7|82052.7|82081.5|82056.5|82075.7|82050.7|39
1621331700000|2021-05-18 09:55:00|82078.4|82053.4|82067.2|82042.2|82078.5|82053.5|82067.1|82042.1|44
1621331710000|2021-05-18 09:55:10|82067.9|82042.9|82066.6|82041.6|82068.1|82043.1|82066|82041|32
1621331720000|2021-05-18 09:55:20|82066.7|82041.7|82063.5|82038.5|82066.9|82041.9|82063.5|82038.5|27
1621331730000|2021-05-18 09:55:30|82061.5|82036.5|82059.9|82034.9|82061.5|82036.5|82058|82033|49
1621331740000|2021-05-18 09:55:40|82060.1|82035.1|82063.9|82038.9|82064.7|82039.7|82060.1|82035.1|33
1621331750000|2021-05-18 09:55:50|82063.8|82038.8|82071.7|82046.7|82073|82048|82062.9|82037.9|23
1621331760000|2021-05-18 09:56:00|82071.6|82046.6|82076.2|82051.2|82077.8|82052.8|82066.7|82041.7|46
1621331770000|2021-05-18 09:56:10|82077.2|82052.2|82081.8|82056.8|82087.1|82062.1|82077.2|82052.2|41
1621331780000|2021-05-18 09:56:20|82080.5|82055.5|82077.8|82052.8|82085|82060|82075.8|82050.8|50
1621331790000|2021-05-18 09:56:30|82079.5|82054.5|82081.5|82056.5|82083.3|82058.3|82078|82053|46
1621331800000|2021-05-18 09:56:40|82081.9|82056.9|82083|82058|82085.9|82060.9|82081.9|82056.9|38
1621331810000|2021-05-18 09:56:50|82083.2|82058.2|82085.4|82060.4|82087.2|82062.2|82082.8|82057.8|49
1621331820000|2021-05-18 09:57:00|82084.6|82059.6|82081|82056|82085.1|82060.1|82081|82056|38
1621331830000|2021-05-18 09:57:10|82081.5|82056.5|82087.1|82062.1|82087.1|82062.1|82079.9|82054.9|45
1621331840000|2021-05-18 09:57:20|82087|82062|82084|82059|82087.7|82062.7|82083.3|82058.3|30
1621331850000|2021-05-18 09:57:30|82085.6|82060.6|82084.7|82059.7|82087.9|82062.9|82077.9|82052.9|39
1621331860000|2021-05-18 09:57:40|82084.4|82059.4|82088.3|82063.3|82089.2|82064.2|82084.4|82059.4|34
1621331870000|2021-05-18 09:57:50|82087.1|82062.1|82079.3|82054.3|82088.5|82063.5|82079|82054|40
1621331880000|2021-05-18 09:58:00|82079.4|82054.4|82079.3|82054.3|82080.8|82055.8|82079|82054|28
1621331890000|2021-05-18 09:58:10|82079.7|82054.7|82081.7|82056.7|82083.2|82058.2|82079.5|82054.5|29
1621331900000|2021-05-18 09:58:20|82080.7|82055.7|82078.8|82053.8|82082|82057|82078.5|82053.5|36
1621331910000|2021-05-18 09:58:30|82079.4|82054.4|82078.9|82053.9|82080.3|82055.3|82078.7|82053.7|30
1621331920000|2021-05-18 09:58:40|82080.1|82055.1|82083.8|82058.8|82085.8|82060.8|82079.5|82054.5|28
1621331930000|2021-05-18 09:58:50|82083.3|82058.3|82083.7|82058.7|82085.1|82060.1|82083.3|82058.3|27
1621331940000|2021-05-18 09:59:00|82083.8|82058.8|82080.1|82055.1|82085.8|82060.8|82079|82054|42
1621331950000|2021-05-18 09:59:10|82080.3|82055.3|82082.2|82057.2|82083.8|82058.8|82079.7|82054.7|47
1621331960000|2021-05-18 09:59:20|82082.5|82057.5|82083|82058|82083.1|82058.1|82081.4|82056.4|23
1621331970000|2021-05-18 09:59:30|82083.4|82058.4|82085.9|82060.9|82088.9|82063.9|82083.3|82058.3|38
1621331980000|2021-05-18 09:59:40|82086.5|82061.5|82085.8|82060.8|82087.7|82062.7|82084.6|82059.6|38
1621331990000|2021-05-18 09:59:50|82085.7|82060.7|82087.5|82062.5|82088.8|82063.8|82085.4|82060.4|31
1621332000000|2021-05-18 10:00:00|82087|82062|82087.9|82062.9|82087.9|82062.9|82083.6|82058.6|45
1621332010000|2021-05-18 10:00:10|82087.3|82062.3|82088.6|82063.6|82090.6|82065.6|82083.1|82058.1|41
1621332020000|2021-05-18 10:00:20|82090.5|82065.5|82086.8|82061.8|82094.7|82069.7|82086|82061|51
1621332030000|2021-05-18 10:00:30|82086.7|82061.7|82091.3|82066.3|82092.9|82067.9|82086.7|82061.7|40
1621332040000|2021-05-18 10:00:40|82090.4|82065.4|82082.1|82057.1|82090.4|82065.4|82081.2|82056.2|44
1621332050000|2021-05-18 10:00:50|82082.9|82057.9|82076.8|82051.8|82085.1|82060.1|82076.2|82051.2|41
1621332060000|2021-05-18 10:01:00|82076.2|82051.2|82075.2|82050.2|82077|82052|82075|82050|42
1621332070000|2021-05-18 10:01:10|82075.6|82050.6|82076|82051|82076.5|82051.5|82075.1|82050.1|36
1621332080000|2021-05-18 10:01:20|82076.4|82051.4|82074.9|82049.9|82076.4|82051.4|82074.5|82049.5|31
1621332090000|2021-05-18 10:01:30|82074.8|82049.8|82077.3|82052.3|82079.4|82054.4|82074.3|82049.3|40
1621332100000|2021-05-18 10:01:40|82077.2|82052.2|82077.5|82052.5|82078.6|82053.6|82077.2|82052.2|26
1621332110000|2021-05-18 10:01:50|82077.6|82052.6|82078.3|82053.3|82078.7|82053.7|82077.4|82052.4|21
1621332120000|2021-05-18 10:02:00|82078|82053|82080.7|82055.7|82081.6|82056.6|82077.8|82052.8|30
1621332130000|2021-05-18 10:02:10|82080.6|82055.6|82077.4|82052.4|82081.1|82056.1|82075.4|82050.4|33
1621332140000|2021-05-18 10:02:20|82077.8|82052.8|82081.7|82056.7|82082.3|82057.3|82077.5|82052.5|32
1621332150000|2021-05-18 10:02:30|82080.8|82055.8|82076|82051|82081.2|82056.2|82075.6|82050.6|31
1621332160000|2021-05-18 10:02:40|82075.8|82050.8|82074.7|82049.7|82076.6|82051.6|82073|82048|38
1621332170000|2021-05-18 10:02:50|82074.2|82049.2|82071.9|82046.9|82075.7|82050.7|82071.3|82046.3|33
1621332180000|2021-05-18 10:03:00|82072.1|82047.1|82072.6|82047.6|82072.6|82047.6|82071.6|82046.6|30
1621332190000|2021-05-18 10:03:10|82072.1|82047.1|82078.9|82053.9|82079.7|82054.7|82072.1|82047.1|45
1621332200000|2021-05-18 10:03:20|82079|82054|82067.2|82042.2|82079.6|82054.6|82058.4|82033.4|53
1621332210000|2021-05-18 10:03:30|82066.7|82041.7|82080.9|82055.9|82081.5|82056.5|82066.7|82041.7|48
1621332220000|2021-05-18 10:03:40|82081.4|82056.4|82080.9|82055.9|82081.5|82056.5|82079.4|82054.4|32
1621332230000|2021-05-18 10:03:50|82080.8|82055.8|82081.5|82056.5|82081.7|82056.7|82079|82054|27
1621332240000|2021-05-18 10:04:00|82081.4|82056.4|82081.8|82056.8|82082.3|82057.3|82075.7|82050.7|57
1621332250000|2021-05-18 10:04:10|82081.7|82056.7|82083.3|82058.3|82084.3|82059.3|82081.5|82056.5|37
1621332260000|2021-05-18 10:04:20|82082.3|82057.3|82081.6|82056.6|82083.2|82058.2|82080|82055|44
1621332270000|2021-05-18 10:04:30|82081.9|82056.9|82082.8|82057.8|82082.8|82057.8|82081.6|82056.6|34
1621332280000|2021-05-18 10:04:40|82082.5|82057.5|82083.2|82058.2|82086.4|82061.4|82081.8|82056.8|52
1621332290000|2021-05-18 10:04:50|82083.4|82058.4|82080.1|82055.1|82083.4|82058.4|82079.6|82054.6|38
1621332300000|2021-05-18 10:05:00|82080.3|82055.3|82086.4|82061.4|82086.4|82061.4|82077|82052|47
1621332310000|2021-05-18 10:05:10|82086.3|82061.3|82085.1|82060.1|82086.3|82061.3|82083.1|82058.1|30
1621332320000|2021-05-18 10:05:20|82085.4|82060.4|82086.8|82061.8|82088.2|82063.2|82083.7|82058.7|45
1621332330000|2021-05-18 10:05:30|82087.5|82062.5|82087|82062|82088|82063|82086|82061|24
1621332340000|2021-05-18 10:05:40|82086.7|82061.7|82085.7|82060.7|82086.9|82061.9|82085|82060|20
1621332350000|2021-05-18 10:05:50|82085.9|82060.9|82088.4|82063.4|82088.5|82063.5|82083.5|82058.5|40
1621332360000|2021-05-18 10:06:00|82088.7|82063.7|82093.6|82068.6|82093.6|82068.6|82088.7|82063.7|36
1621332370000|2021-05-18 10:06:10|82092.1|82067.1|82090.2|82065.2|82095.5|82070.5|82089.7|82064.7|41
1621332380000|2021-05-18 10:06:20|82091.4|82066.4|82087.4|82062.4|82091.9|82066.9|82087.3|82062.3|33
1621332390000|2021-05-18 10:06:30|82088|82063|82087.2|82062.2|82089.6|82064.6|82087.2|82062.2|25
1621332400000|2021-05-18 10:06:40|82086.7|82061.7|82093.4|82068.4|82094.3|82069.3|82086.7|82061.7|36
1621332410000|2021-05-18 10:06:50|82093.5|82068.5|82093.4|82068.4|82096.8|82071.8|82092.9|82067.9|31
1621332420000|2021-05-18 10:07:00|82093.7|82068.7|82085.8|82060.8|82093.7|82068.7|82085.4|82060.4|40
1621332430000|2021-05-18 10:07:10|82086.2|82061.2|82082.6|82057.6|82086.3|82061.3|82080.5|82055.5|52
1621332440000|2021-05-18 10:07:20|82081.6|82056.6|82081.6|82056.6|82083.4|82058.4|82079.1|82054.1|35
1621332450000|2021-05-18 10:07:30|82081.7|82056.7|82086.5|82061.5|82089.6|82064.6|82080.9|82055.9|48
1621332460000|2021-05-18 10:07:40|82087.5|82062.5|82080.8|82055.8|82089.4|82064.4|82080.7|82055.7|47
1621332470000|2021-05-18 10:07:50|82081.4|82056.4|82078.1|82053.1|82084.6|82059.6|82078.1|82053.1|49
1621332480000|2021-05-18 10:08:00|82079|82054|82073.5|82048.5|82080|82055|82072.4|82047.4|55
1621332490000|2021-05-18 10:08:10|82073.6|82048.6|82077.8|82052.8|82077.8|82052.8|82073.5|82048.5|37
1621332500000|2021-05-18 10:08:20|82077.9|82052.9|82077.5|82052.5|82078.6|82053.6|82077.4|82052.4|34
1621332510000|2021-05-18 10:08:30|82077.7|82052.7|82075.9|82050.9|82077.9|82052.9|82073.6|82048.6|40
1621332520000|2021-05-18 10:08:40|82076.2|82051.2|82077.5|82052.5|82078.3|82053.3|82076.1|82051.1|21
1621332530000|2021-05-18 10:08:50|82075.5|82050.5|82086.2|82061.2|82088.2|82063.2|82074.4|82049.4|54
1621332540000|2021-05-18 10:09:00|82086.8|82061.8|82099.7|82049.7|82100.1|82063.7|82078.6|82049.7|34
1621332550000|2021-05-18 10:09:10|82099.9|82049.9|82087|82062|82099.9|82062.2|82085.7|82047.9|26
1621332560000|2021-05-18 10:09:20|82087.1|82062.1|82090|82065|82090.8|82065.8|82087.1|82062.1|25
1621332570000|2021-05-18 10:09:30|82089.9|82064.9|82086.2|82061.2|82089.9|82064.9|82084.8|82059.8|43
1621332580000|2021-05-18 10:09:40|82085.8|82060.8|82093.3|82068.3|82094|82069|82085.4|82060.4|34
1621332590000|2021-05-18 10:09:50|82094.4|82069.4|82095.1|82070.1|82096.8|82071.8|82092|82067|21
1621332600000|2021-05-18 10:10:00|82095.8|82070.8|82094.2|82069.2|82096|82071|82093.4|82068.4|37
1621332610000|2021-05-18 10:10:10|82094.1|82069.1|82095.8|82070.8|82096.1|82071.1|82094.1|82069.1|19
1621332620000|2021-05-18 10:10:20|82095.7|82070.7|82092.7|82067.7|82096.1|82071.1|82091.9|82066.9|35
1621332630000|2021-05-18 10:10:30|82092.6|82067.6|82090.2|82065.2|82092.8|82067.8|82088.9|82063.9|36
1621332640000|2021-05-18 10:10:40|82090.6|82065.6|82087.9|82062.9|82093.6|82068.6|82083.3|82058.3|33
1621332650000|2021-05-18 10:10:50|82087.7|82062.7|82089.2|82064.2|82092.1|82067.1|82087.7|82062.7|24
1621332660000|2021-05-18 10:11:00|82089.1|82064.1|82079.3|82054.3|82090.2|82065.2|82079|82054|42
1621332670000|2021-05-18 10:11:10|82079.1|82054.1|82078.6|82053.6|82085.3|82060.3|82078.1|82053.1|50
1621332680000|2021-05-18 10:11:20|82079|82054|82072.3|82047.3|82080.2|82055.2|82072.3|82047.3|44
1621332690000|2021-05-18 10:11:30|82073|82048|82072.8|82047.8|82076|82051|82071|82046|31
1621332700000|2021-05-18 10:11:40|82072.9|82047.9|82076.7|82051.7|82077.2|82052.2|82072.7|82047.7|28
1621332710000|2021-05-18 10:11:50|82076.9|82051.9|82076.5|82051.5|82078.5|82053.5|82072.3|82047.3|34
1621332720000|2021-05-18 10:12:00|82076|82051|82076.5|82051.5|82077.2|82052.2|82075.3|82050.3|33
1621332730000|2021-05-18 10:12:10|82075.4|82050.4|82072.5|82047.5|82077.6|82052.6|82071.8|82046.8|29
1621332740000|2021-05-18 10:12:20|82071.7|82046.7|82073.7|82048.7|82076.3|82051.3|82070.1|82045.1|26
1621332750000|2021-05-18 10:12:30|82075|82050|82077.7|82052.7|82077.7|82052.7|82074.1|82049.1|25
1621332760000|2021-05-18 10:12:40|82077.8|82052.8|82082.3|82057.3|82082.9|82057.9|82076.2|82051.2|30
1621332770000|2021-05-18 10:12:50|82081.5|82056.5|82089.6|82064.6|82089.6|82064.6|82079.8|82054.8|39
1621332780000|2021-05-18 10:13:00|82089.8|82064.8|82090.1|82065.1|82093.6|82068.6|82087.7|82062.7|48
1621332790000|2021-05-18 10:13:10|82090.4|82065.4|82089|82064|82091.3|82066.3|82087.5|82062.5|34
1621332800000|2021-05-18 10:13:20|82089.1|82064.1|82089.5|82064.5|82090.9|82065.9|82086.9|82061.9|38
1621332810000|2021-05-18 10:13:30|82089.1|82064.1|82091.1|82066.1|82091.5|82066.5|82089.1|82064.1|24
1621332820000|2021-05-18 10:13:40|82090.9|82065.9|82091|82066|82092.6|82067.6|82089.2|82064.2|37
1621332830000|2021-05-18 10:13:50|82091.6|82066.6|82092.8|82067.8|82093.5|82068.5|82091.5|82066.5|31
1621332840000|2021-05-18 10:14:00|82092.9|82067.9|82088|82063|82092.9|82067.9|82086.9|82061.9|33
1621332850000|2021-05-18 10:14:10|82087.8|82062.8|82090.1|82065.1|82093.4|82068.4|82087.8|82062.8|31
1621332860000|2021-05-18 10:14:20|82090.3|82065.3|82091.7|82066.7|82093.3|82068.3|82089|82064|39
1621332870000|2021-05-18 10:14:30|82092|82067|82094.7|82069.7|82096.3|82071.3|82089.4|82064.4|44
1621332880000|2021-05-18 10:14:40|82094.9|82069.9|82096.6|82071.6|82098.5|82073.5|82093|82068|38
1621332890000|2021-05-18 10:14:50|82096|82071|82098|82073|82101.4|82076.4|82096|82071|37
1621332900000|2021-05-18 10:15:00|82097.7|82072.7|82097.1|82072.1|82098.3|82073.3|82096.9|82071.9|30
1621332910000|2021-05-18 10:15:10|82095.4|82070.4|82099|82074|82102.1|82077.1|82095.4|82070.4|49
1621332920000|2021-05-18 10:15:20|82098.8|82073.8|82099.3|82074.3|82100.3|82075.3|82098.6|82073.6|26
1621332930000|2021-05-18 10:15:30|82099.8|82074.8|82098.1|82073.1|82100.1|82075.1|82096.4|82071.4|35
1621332940000|2021-05-18 10:15:40|82097.5|82072.5|82096.3|82071.3|82097.5|82072.5|82094.3|82069.3|35
1621332950000|2021-05-18 10:15:50|82096|82071|82094.1|82069.1|82096|82071|82092.7|82067.7|32
1621332960000|2021-05-18 10:16:00|82093.9|82068.9|82096.3|82071.3|82096.3|82071.3|82093.9|82068.9|17
1621332970000|2021-05-18 10:16:10|82096.4|82071.4|82099.4|82074.4|82099.4|82074.4|82096.3|82071.3|33
1621332980000|2021-05-18 10:16:20|82099.3|82074.3|82099.6|82074.6|82099.6|82074.6|82097.5|82072.5|20
1621332990000|2021-05-18 10:16:30|82099.4|82074.4|82100.6|82075.6|82100.7|82075.7|82097.6|82072.6|30
1621333000000|2021-05-18 10:16:40|82100.3|82075.3|82098.3|82073.3|82101.2|82076.2|82098.2|82073.2|19
1621333010000|2021-05-18 10:16:50|82098|82073|82099.5|82074.5|82099.6|82074.6|82097.6|82072.6|26
1621333020000|2021-05-18 10:17:00|82099.6|82074.6|82098.4|82073.4|82100.4|82075.4|82097.5|82072.5|24
1621333030000|2021-05-18 10:17:10|82098.5|82073.5|82103.3|82078.3|82105.2|82080.2|82098.5|82073.5|25
1621333040000|2021-05-18 10:17:20|82103.7|82078.7|82104.6|82079.6|82105.5|82080.5|82103.2|82078.2|37
1621333050000|2021-05-18 10:17:30|82104.5|82079.5|82104.5|82079.5|82105.3|82080.3|82103.5|82078.5|38
1621333060000|2021-05-18 10:17:40|82103.9|82078.9|82100.9|82075.9|82104.3|82079.3|82100.2|82075.2|33
1621333070000|2021-05-18 10:17:50|82101|82076|82100.9|82075.9|82101.8|82076.8|82100.8|82075.8|26
1621333080000|2021-05-18 10:18:00|82100.7|82075.7|82098.1|82073.1|82100.7|82075.7|82098.1|82073.1|25
1621333090000|2021-05-18 10:18:10|82098.6|82073.6|82097|82072|82098.8|82073.8|82096.6|82071.6|32
1621333100000|2021-05-18 10:18:20|82097.1|82072.1|82118.6|82093.6|82136.2|82097.6|82090.2|82065.2|42
1621333110000|2021-05-18 10:18:30|82117.6|82092.6|82116.4|82091.4|82120.8|82095.8|82115.2|82090.2|46
1621333120000|2021-05-18 10:18:40|82115.6|82090.6|82117.4|82092.4|82118.7|82093.7|82115.4|82090.4|39
1621333130000|2021-05-18 10:18:50|82117.6|82092.6|82119.3|82094.3|82120.6|82095.6|82117.1|82092.1|38
1621333140000|2021-05-18 10:19:00|82119.2|82094.2|82116.6|82091.6|82120.1|82095.1|82114.8|82089.8|48
1621333150000|2021-05-18 10:19:10|82116.9|82091.9|82119.9|82094.9|82124.8|82099.8|82115.9|82090.9|51
1621333160000|2021-05-18 10:19:20|82120|82095|82117.9|82092.9|82120.6|82095.6|82117.1|82092.1|40
1621333170000|2021-05-18 10:19:30|82117.8|82092.8|82111.8|82086.8|82118.8|82093.8|82111.8|82086.8|42
1621333180000|2021-05-18 10:19:40|82112.3|82087.3|82110.3|82085.3|82112.3|82087.3|82109.6|82084.6|31
1621333190000|2021-05-18 10:19:50|82109.8|82084.8|82114.1|82089.1|82115.2|82090.2|82109.8|82084.8|37
1621333200000|2021-05-18 10:20:00|82114.3|82089.3|82114.7|82089.7|82115.6|82090.6|82113.7|82088.7|41
1621333210000|2021-05-18 10:20:10|82114.4|82089.4|82117.7|82092.7|82120.5|82095.5|82114.1|82089.1|34
1621333220000|2021-05-18 10:20:20|82119.3|82094.3|82115.6|82090.6|82119.3|82094.3|82114.4|82089.4|29
1621333230000|2021-05-18 10:20:30|82118|82093|82122.5|82097.5|82126.6|82101.6|82117.7|82092.7|44
1621333240000|2021-05-18 10:20:40|82122.3|82097.3|82120.3|82095.3|82122.9|82097.9|82119.3|82094.3|26
1621333250000|2021-05-18 10:20:50|82121|82096|82118.6|82093.6|82121.2|82096.2|82118.6|82093.6|27
1621333260000|2021-05-18 10:21:00|82118.8|82093.8|82117.8|82092.8|82119.1|82094.1|82117.8|82092.8|25
1621333270000|2021-05-18 10:21:10|82117.9|82092.9|82122.1|82097.1|82123.4|82098.4|82117.9|82092.9|31
1621333280000|2021-05-18 10:21:20|82121.7|82096.7|82118|82093|82121.8|82096.8|82116.6|82091.6|41
1621333290000|2021-05-18 10:21:30|82119.2|82094.2|82115.6|82090.6|82122.2|82097.2|82115.6|82090.6|40
1621333300000|2021-05-18 10:21:40|82116.2|82091.2|82119.4|82094.4|82119.9|82094.9|82115.2|82090.2|44
1621333310000|2021-05-18 10:21:50|82119|82094|82120.6|82095.6|82121|82096|82119|82094|16
1621333320000|2021-05-18 10:22:00|82119.9|82094.9|82122.2|82097.2|82123.3|82098.3|82119.6|82094.6|35
1621333330000|2021-05-18 10:22:10|82122|82097|82123.7|82098.7|82123.7|82098.7|82121.5|82096.5|20
1621333340000|2021-05-18 10:22:20|82123.8|82098.8|82125.4|82100.4|82126.6|82101.6|82119.8|82094.8|32
1621333350000|2021-05-18 10:22:30|82126|82101|82126.1|82101.1|82127|82102|82124.6|82099.6|28
1621333360000|2021-05-18 10:22:40|82126.2|82101.2|82126.1|82101.1|82126.6|82101.6|82125.3|82100.3|14
1621333370000|2021-05-18 10:22:50|82125.6|82100.6|82123.8|82098.8|82126.6|82101.6|82123.5|82098.5|19
1621333380000|2021-05-18 10:23:00|82123.7|82098.7|82126.2|82101.2|82126.6|82101.6|82123.2|82098.2|21
1621333390000|2021-05-18 10:23:10|82125.4|82100.4|82124.9|82099.9|82125.8|82100.8|82121.7|82096.7|27
1621333400000|2021-05-18 10:23:20|82124.6|82099.6|82123.6|82098.6|82124.9|82099.9|82122.4|82097.4|31
1621333410000|2021-05-18 10:23:30|82123.3|82098.3|82122.5|82097.5|82124|82099|82119.1|82094.1|37
1621333420000|2021-05-18 10:23:40|82123|82098|82123.9|82098.9|82124.9|82099.9|82122.4|82097.4|28
1621333430000|2021-05-18 10:23:50|82123.8|82098.8|82123.2|82098.2|82125.8|82100.8|82120.3|82095.3|35
1621333440000|2021-05-18 10:24:00|82123.6|82098.6|82119|82094|82123.6|82098.6|82116.2|82091.2|43
1621333450000|2021-05-18 10:24:10|82118.9|82093.9|82119.3|82094.3|82120.8|82095.8|82116.9|82091.9|39
1621333460000|2021-05-18 10:24:20|82119|82094|82113.3|82088.3|82119|82094|82113.2|82088.2|37
1621333470000|2021-05-18 10:24:30|82113.4|82088.4|82113.1|82088.1|82114.8|82089.8|82111.6|82086.6|52
1621333480000|2021-05-18 10:24:40|82112.3|82087.3|82115.2|82090.2|82116.7|82091.7|82111.9|82086.9|34
1621333490000|2021-05-18 10:24:50|82115.4|82090.4|82120.5|82095.5|82123.4|82098.4|82111.2|82086.2|39
1621333500000|2021-05-18 10:25:00|82119.7|82094.7|82115.8|82090.8|82120.5|82095.5|82112|82087|40
1621333510000|2021-05-18 10:25:10|82114.3|82089.3|82115.7|82090.7|82117.5|82092.5|82114.2|82089.2|33
1621333520000|2021-05-18 10:25:20|82115.9|82090.9|82119.1|82094.1|82119.8|82094.8|82115.7|82090.7|39
1621333530000|2021-05-18 10:25:30|82118.9|82093.9|82113.1|82088.1|82119|82094|82112.4|82087.4|38
1621333540000|2021-05-18 10:25:40|82113.2|82088.2|82113.5|82088.5|82115.7|82090.7|82111.2|82086.2|43
1621333550000|2021-05-18 10:25:50|82113|82088|82115.6|82090.6|82115.6|82090.6|82112.7|82087.7|34
1621333560000|2021-05-18 10:26:00|82115.5|82090.5|82117.1|82092.1|82117.1|82092.1|82115|82090|33
1621333570000|2021-05-18 10:26:10|82116.8|82091.8|82126.5|82101.5|82127.6|82102.6|82113.7|82088.7|48
1621333580000|2021-05-18 10:26:20|82126.9|82101.9|82125.3|82100.3|82127.4|82102.4|82124.7|82099.7|36
1621333590000|2021-05-18 10:26:30|82126|82101|82132|82107|82132.9|82107.9|82126|82101|28
1621333600000|2021-05-18 10:26:40|82131.6|82106.6|82130.8|82105.8|82134.1|82109.1|82130.8|82105.8|31
1621333610000|2021-05-18 10:26:50|82131|82106|82132.5|82107.5|82135.4|82110.4|82130.5|82105.5|36
1621333620000|2021-05-18 10:27:00|82133.1|82108.1|82128.7|82103.7|82133.1|82108.1|82128.7|82103.7|39
1621333630000|2021-05-18 10:27:10|82129.2|82104.2|82130|82105|82131.1|82106.1|82128.4|82103.4|39
1621333640000|2021-05-18 10:27:20|82130.2|82105.2|82131.5|82106.5|82132.8|82107.8|82129.7|82104.7|45
1621333650000|2021-05-18 10:27:30|82130.4|82105.4|82132.6|82107.6|82132.6|82107.6|82130.4|82105.4|30
1621333660000|2021-05-18 10:27:40|82132.7|82107.7|82134.2|82109.2|82134.5|82109.5|82132.1|82107.1|30
1621333670000|2021-05-18 10:27:50|82134.7|82109.7|82133|82108|82135.4|82110.4|82132.6|82107.6|30
1621333680000|2021-05-18 10:28:00|82132.2|82107.2|82129.5|82104.5|82133.1|82108.1|82128.1|82103.1|41
1621333690000|2021-05-18 10:28:10|82129.8|82104.8|82127.7|82102.7|82129.8|82104.8|82127.3|82102.3|34
1621333700000|2021-05-18 10:28:20|82128|82103|82126.8|82101.8|82129.1|82104.1|82124.2|82099.2|40
1621333710000|2021-05-18 10:28:30|82127.4|82102.4|82127.5|82102.5|82127.8|82102.8|82125.9|82100.9|35
1621333720000|2021-05-18 10:28:40|82127.6|82102.6|82123.4|82098.4|82128|82103|82123.3|82098.3|29
1621333730000|2021-05-18 10:28:50|82123.3|82098.3|82123.7|82098.7|82124.5|82099.5|82122.7|82097.7|24
1621333740000|2021-05-18 10:29:00|82123.4|82098.4|82121.5|82096.5|82126.7|82101.7|82121.5|82096.5|37
1621333750000|2021-05-18 10:29:10|82125|82100|82123.7|82098.7|82127.2|82102.2|82121.8|82096.8|40
1621333760000|2021-05-18 10:29:20|82122.8|82097.8|82125.8|82100.8|82128.6|82103.6|82122.3|82097.3|48
1621333770000|2021-05-18 10:29:30|82125|82100|82125.9|82100.9|82126.4|82101.4|82123.6|82098.6|37
1621333780000|2021-05-18 10:29:40|82126|82101|82125.8|82100.8|82128.7|82103.7|82122.5|82097.5|46
1621333790000|2021-05-18 10:29:50|82126.2|82101.2|82124.3|82099.3|82126.2|82101.2|82123.3|82098.3|40
1621333800000|2021-05-18 10:30:00|82124|82099|82122.3|82097.3|82124.3|82099.3|82121.5|82096.5|24
1621333810000|2021-05-18 10:30:10|82122.4|82097.4|82123.4|82098.4|82123.4|82098.4|82122.4|82097.4|18
1621333820000|2021-05-18 10:30:20|82123.1|82098.1|82116.2|82091.2|82123.1|82098.1|82116.1|82091.1|28
1621333830000|2021-05-18 10:30:30|82112.1|82087.1|82109.1|82084.1|82112.1|82087.1|82108.3|82083.3|34
1621333840000|2021-05-18 10:30:40|82109.3|82084.3|82108.9|82083.9|82109.6|82084.6|82107.3|82082.3|28
1621333850000|2021-05-18 10:30:50|82108.8|82083.8|82107.4|82082.4|82112.8|82087.8|82107|82082|40
1621333860000|2021-05-18 10:31:00|82106.6|82081.6|82102.5|82077.5|82107.8|82082.8|82100.5|82075.5|45
1621333870000|2021-05-18 10:31:10|82103.3|82078.3|82097.5|82072.5|82103.4|82078.4|82095.8|82070.8|42
1621333880000|2021-05-18 10:31:20|82097.8|82072.8|82093.9|82068.9|82097.9|82072.9|82091.3|82066.3|39
1621333890000|2021-05-18 10:31:30|82094.2|82069.2|82092.4|82067.4|82094.7|82069.7|82091.4|82066.4|45
1621333900000|2021-05-18 10:31:40|82092.5|82067.5|82092.4|82067.4|82092.5|82067.5|82090.5|82065.5|26
1621333910000|2021-05-18 10:31:50|82092.1|82067.1|82096|82071|82096|82071|82090.9|82065.9|48
1621333920000|2021-05-18 10:32:00|82095.4|82070.4|82094.7|82069.7|82096.4|82071.4|82094.5|82069.5|34
1621333930000|2021-05-18 10:32:10|82094.6|82069.6|82096.1|82071.1|82096.5|82071.5|82093.6|82068.6|33
1621333940000|2021-05-18 10:32:20|82096.3|82071.3|82090|82065|82100.4|82075.4|82090|82065|46
1621333950000|2021-05-18 10:32:30|82089.2|82064.2|82088.5|82063.5|82091.7|82066.7|82087.7|82062.7|50
1621333960000|2021-05-18 10:32:40|82088.6|82063.6|82087.7|82062.7|82088.6|82063.6|82086.3|82061.3|37
1621333970000|2021-05-18 10:32:50|82087|82062|82089.9|82064.9|82090.2|82065.2|82086.7|82061.7|37
1621333980000|2021-05-18 10:33:00|82089.8|82064.8|82090.6|82065.6|82093.2|82068.2|82089.3|82064.3|42
1621333990000|2021-05-18 10:33:10|82090.2|82065.2|82089.3|82064.3|82093.1|82068.1|82088.5|82063.5|40
1621334000000|2021-05-18 10:33:20|82089.2|82064.2|82088.5|82063.5|82089.6|82064.6|82086|82061|29
1621334010000|2021-05-18 10:33:30|82087.6|82062.6|82095.3|82070.3|82096|82071|82079.9|82054.9|63
1621334020000|2021-05-18 10:33:40|82095.7|82070.7|82101|82051|82101|82072.6|82086.4|82050.4|51
1621334030000|2021-05-18 10:33:50|82087|82062|82088.8|82063.8|82089.9|82064.9|82087|82062|43
1621334040000|2021-05-18 10:34:00|82089|82064|82091.6|82066.6|82091.6|82066.6|82089|82064|22
1621334050000|2021-05-18 10:34:10|82091.2|82066.2|82097.5|82072.5|82097.9|82072.9|82090.8|82065.8|24
1621334060000|2021-05-18 10:34:20|82097.4|82072.4|82096.5|82071.5|82098.1|82073.1|82096.4|82071.4|24
1621334070000|2021-05-18 10:34:30|82095.8|82070.8|82095.9|82070.9|82098.4|82073.4|82094.1|82069.1|42
1621334080000|2021-05-18 10:34:40|82096|82071|82100.7|82075.7|82100.7|82075.7|82095.4|82070.4|36
1621334090000|2021-05-18 10:34:50|82100.8|82075.8|82099.1|82074.1|82100.8|82075.8|82097.3|82072.3|31
1621334100000|2021-05-18 10:35:00|82098.7|82073.7|82099.1|82074.1|82099.2|82074.2|82096.9|82071.9|24
1621334110000|2021-05-18 10:35:10|82098.9|82073.9|82101.3|82076.3|82101.6|82076.6|82097.8|82072.8|35
1621334120000|2021-05-18 10:35:20|82101.8|82076.8|82100.8|82075.8|82101.8|82076.8|82100.6|82075.6|13
1621334130000|2021-05-18 10:35:30|82100.9|82075.9|82094.1|82069.1|82100.9|82075.9|82093.5|82068.5|44
1621334140000|2021-05-18 10:35:40|82094.5|82069.5|82089.5|82064.5|82095.5|82070.5|82087.8|82062.8|47
1621334150000|2021-05-18 10:35:50|82088.7|82063.7|82086.7|82061.7|82089.8|82064.8|82086.6|82061.6|50
1621334160000|2021-05-18 10:36:00|82087|82062|82085.6|82060.6|82087.9|82062.9|82085.4|82060.4|26
1621334170000|2021-05-18 10:36:10|82084.7|82059.7|82083.5|82058.5|82084.7|82059.7|82079.5|82054.5|35
1621334180000|2021-05-18 10:36:20|82083.2|82058.2|82082.7|82057.7|82084.8|82059.8|82082.1|82057.1|39
1621334190000|2021-05-18 10:36:30|82082.4|82057.4|82084|82059|82085.8|82060.8|82082.4|82057.4|25
1621334200000|2021-05-18 10:36:40|82084.4|82059.4|82091|82066|82093.1|82068.1|82083.4|82058.4|42
1621334210000|2021-05-18 10:36:50|82089.4|82064.4|82092.2|82067.2|82093|82068|82089.4|82064.4|39
1621334220000|2021-05-18 10:37:00|82092.9|82067.9|82091.4|82066.4|82093.5|82068.5|82091|82066|41
1621334230000|2021-05-18 10:37:10|82091.7|82066.7|82091.3|82066.3|82093.5|82068.5|82090.5|82065.5|27
1621334240000|2021-05-18 10:37:20|82091.9|82066.9|82092|82067|82093|82068|82090.1|82065.1|31
1621334250000|2021-05-18 10:37:30|82091.9|82066.9|82087|82062|82092.4|82067.4|82085.5|82060.5|31
1621334260000|2021-05-18 10:37:40|82086.7|82061.7|82085.5|82060.5|82087|82062|82084.5|82059.5|34
1621334270000|2021-05-18 10:37:50|82085.3|82060.3|82088.4|82063.4|82089.4|82064.4|82085|82060|34
1621334280000|2021-05-18 10:38:00|82088.6|82063.6|82096.3|82071.3|82096.5|82071.5|82087.6|82062.6|49
1621334290000|2021-05-18 10:38:10|82096.4|82071.4|82089.3|82064.3|82096.4|82071.4|82088.2|82063.2|36
1621334300000|2021-05-18 10:38:20|82089.5|82064.5|82090|82065|82091|82066|82089.4|82064.4|26
1621334310000|2021-05-18 10:38:30|82090.2|82065.2|82088.2|82063.2|82091.5|82066.5|82088.2|82063.2|27
1621334320000|2021-05-18 10:38:40|82088.3|82063.3|82088.1|82063.1|82089.9|82064.9|82087.7|82062.7|31
1621334330000|2021-05-18 10:38:50|82088.9|82063.9|82080.4|82055.4|82089.7|82064.7|82079.9|82054.9|42
1621334340000|2021-05-18 10:39:00|82080.3|82055.3|82078.2|82053.2|82083.5|82058.5|82077.8|82052.8|43
1621334350000|2021-05-18 10:39:10|82078.1|82053.1|82073.3|82048.3|82078.2|82053.2|82073.2|82048.2|44
1621334360000|2021-05-18 10:39:20|82073.9|82048.9|82073|82048|82074.5|82049.5|82072.4|82047.4|27
1621334370000|2021-05-18 10:39:30|82074.2|82049.2|82072.9|82047.9|82074.7|82049.7|82071.5|82046.5|23
1621334380000|2021-05-18 10:39:40|82071.8|82046.8|82065.8|82040.8|82072.8|82047.8|82065.8|82040.8|43
1621334390000|2021-05-18 10:39:50|82066|82041|82071.9|82046.9|82072.4|82047.4|82065.7|82040.7|45
1621334400000|2021-05-18 10:40:00|82067.9|82042.9|82065.8|82040.8|82068.7|82043.7|82062.5|82037.5|47
1621334410000|2021-05-18 10:40:10|82065.5|82040.5|82065.7|82040.7|82067.2|82042.2|82064.4|82039.4|32
1621334420000|2021-05-18 10:40:20|82066.4|82041.4|82070|82045|82072|82047|82065|82040|42
1621334430000|2021-05-18 10:40:30|82070.6|82045.6|82065.9|82040.9|82070.6|82045.6|82061.7|82036.7|51
1621334440000|2021-05-18 10:40:40|82065.8|82040.8|82065.3|82040.3|82067.1|82042.1|82062.5|82037.5|38
1621334450000|2021-05-18 10:40:50|82066.3|82041.3|82064.8|82039.8|82067.1|82042.1|82063.6|82038.6|24
1621334460000|2021-05-18 10:41:00|82065.3|82040.3|82067.3|82042.3|82069.6|82044.6|82064.6|82039.6|29
1621334470000|2021-05-18 10:41:10|82067.2|82042.2|82065.6|82040.6|82067.3|82042.3|82065.5|82040.5|20
1621334480000|2021-05-18 10:41:20|82065.5|82040.5|82065.9|82040.9|82067.9|82042.9|82062.3|82037.3|45
1621334490000|2021-05-18 10:41:30|82067.5|82042.5|82067.2|82042.2|82068.2|82043.2|82066.3|82041.3|26
1621334500000|2021-05-18 10:41:40|82066.8|82041.8|82076.7|82051.7|82076.7|82051.7|82066|82041|33
1621334510000|2021-05-18 10:41:50|82073.8|82048.8|82065.1|82040.1|82076.8|82051.8|82065.1|82040.1|61
1621334520000|2021-05-18 10:42:00|82065.6|82040.6|82065|82040|82067.3|82042.3|82063.4|82038.4|38
1621334530000|2021-05-18 10:42:10|82066|82041|82059.5|82034.5|82067.2|82042.2|82059.5|82034.5|31
1621334540000|2021-05-18 10:42:20|82060.3|82035.3|82062.6|82037.6|82063.9|82038.9|82060|82035|38
1621334550000|2021-05-18 10:42:30|82062.1|82037.1|82064.9|82039.9|82068.3|82043.3|82061.5|82036.5|29
1621334560000|2021-05-18 10:42:40|82065.5|82040.5|82068.3|82043.3|82068.5|82043.5|82063.7|82038.7|30
1621334570000|2021-05-18 10:42:50|82067.8|82042.8|82066.7|82041.7|82069.7|82044.7|82063.2|82038.2|38
1621334580000|2021-05-18 10:43:00|82066.8|82041.8|82065.1|82040.1|82069.6|82044.6|82065.1|82040.1|18
1621334590000|2021-05-18 10:43:10|82065.2|82040.2|82060.1|82035.1|82068.2|82043.2|82058.4|82033.4|43
1621334600000|2021-05-18 10:43:20|82059.9|82034.9|82061.2|82036.2|82061.7|82036.7|82058.7|82033.7|37
1621334610000|2021-05-18 10:43:30|82060.8|82035.8|82059.2|82034.2|82061.4|82036.4|82059.2|82034.2|33
1621334620000|2021-05-18 10:43:40|82059.5|82034.5|82057.9|82032.9|82059.5|82034.5|82057.3|82032.3|16
1621334630000|2021-05-18 10:43:50|82058|82033|82056.2|82031.2|82063.8|82038.8|82055.1|82030.1|39
1621334640000|2021-05-18 10:44:00|82057.4|82032.4|82053.4|82028.4|82057.5|82032.5|82052.4|82027.4|42
1621334650000|2021-05-18 10:44:10|82052.5|82027.5|82050.2|82025.2|82054.7|82029.7|82049.9|82024.9|44
1621334660000|2021-05-18 10:44:20|82050.5|82025.5|82051.3|82026.3|82058.7|82033.7|82050.1|82025.1|48
1621334670000|2021-05-18 10:44:30|82051.1|82026.1|82050.9|82025.9|82052.7|82027.7|82050.2|82025.2|33
1621334680000|2021-05-18 10:44:40|82050.8|82025.8|82053.3|82028.3|82053.3|82028.3|82050.6|82025.6|23
1621334690000|2021-05-18 10:44:50|82053.6|82028.6|82048.4|82023.4|82053.8|82028.8|82048.3|82023.3|28
1621334700000|2021-05-18 10:45:00|82048.8|82023.8|82056.9|82031.9|82057.8|82032.8|82047.4|82022.4|39
1621334710000|2021-05-18 10:45:10|82057.4|82032.4|82054.1|82029.1|82058.2|82033.2|82053|82028|31
1621334720000|2021-05-18 10:45:20|82054.2|82029.2|82054.7|82029.7|82055.7|82030.7|82052.9|82027.9|37
1621334730000|2021-05-18 10:45:30|82053.9|82028.9|82046.6|82021.6|82057.7|82032.7|82046.4|82021.4|39
1621334740000|2021-05-18 10:45:40|82047.3|82022.3|82048.6|82023.6|82050.2|82025.2|82046|82021|44
1621334750000|2021-05-18 10:45:50|82049|82024|82045.4|82020.4|82049|82024|82044|82019|33
1621334760000|2021-05-18 10:46:00|82044.7|82019.7|82043.5|82018.5|82045.7|82020.7|82041.6|82016.6|32
1621334770000|2021-05-18 10:46:10|82043.2|82018.2|82042|82017|82044.5|82019.5|82041.5|82016.5|23
1621334780000|2021-05-18 10:46:20|82041.9|82016.9|82041.3|82016.3|82046.2|82021.2|82040.6|82015.6|36
1621334790000|2021-05-18 10:46:30|82042.5|82017.5|82041.9|82016.9|82044.1|82019.1|82040.5|82015.5|39
1621334800000|2021-05-18 10:46:40|82042.2|82017.2|82049.7|82024.7|82051.9|82026.9|82041.3|82016.3|39
1621334810000|2021-05-18 10:46:50|82049.8|82024.8|82051.6|82026.6|82051.6|82026.6|82049.8|82024.8|27
1621334820000|2021-05-18 10:47:00|82054|82029|82051.8|82026.8|82058.3|82033.3|82051.8|82026.8|54
1621334830000|2021-05-18 10:47:10|82052.1|82027.1|82051|82026|82052.1|82027.1|82047.9|82022.9|46
1621334840000|2021-05-18 10:47:20|82051.2|82026.2|82055.8|82030.8|82055.8|82030.8|82050.1|82025.1|24
1621334850000|2021-05-18 10:47:30|82055.3|82030.3|82057.8|82032.8|82059.1|82034.1|82053.9|82028.9|44
1621334860000|2021-05-18 10:47:40|82057.7|82032.7|82057|82032|82058.7|82033.7|82056.8|82031.8|23
1621334870000|2021-05-18 10:47:50|82057.6|82032.6|82055.8|82030.8|82057.6|82032.6|82053.7|82028.7|25
1621334880000|2021-05-18 10:48:00|82055.7|82030.7|82058.8|82033.8|82060.4|82035.4|82052.7|82027.7|41
1621334890000|2021-05-18 10:48:10|82057.8|82032.8|82056.7|82031.7|82059.2|82034.2|82056.7|82031.7|35
1621334900000|2021-05-18 10:48:20|82057.8|82032.8|82059|82034|82061.8|82036.8|82057.8|82032.8|37
1621334910000|2021-05-18 10:48:30|82058.7|82033.7|82059.7|82034.7|82061.4|82036.4|82058.7|82033.7|33
1621334920000|2021-05-18 10:48:40|82060.2|82035.2|82062.1|82037.1|82063.2|82038.2|82060.1|82035.1|30
1621334930000|2021-05-18 10:48:50|82062.4|82037.4|82062.6|82037.6|82064.7|82039.7|82061|82036|36
1621334940000|2021-05-18 10:49:00|82063.3|82038.3|82062.4|82037.4|82065.5|82040.5|82059.6|82034.6|49
1621334950000|2021-05-18 10:49:10|82062.6|82037.6|82059.3|82034.3|82062.6|82037.6|82057.6|82032.6|36
1621334960000|2021-05-18 10:49:20|82059.1|82034.1|82060.7|82035.7|82061.7|82036.7|82057.7|82032.7|43
1621334970000|2021-05-18 10:49:30|82062.2|82037.2|82062.1|82037.1|82067.9|82042.9|82061.9|82036.9|31
1621334980000|2021-05-18 10:49:40|82062.3|82037.3|82060.1|82035.1|82063.5|82038.5|82059.9|82034.9|25
1621334990000|2021-05-18 10:49:50|82060.4|82035.4|82062.2|82037.2|82062.2|82037.2|82058.5|82033.5|21
1621335000000|2021-05-18 10:50:00|82060|82035|82060.7|82035.7|82063.9|82038.9|82058.6|82033.6|39
1621335010000|2021-05-18 10:50:10|82060.2|82035.2|82059.3|82034.3|82060.4|82035.4|82058.5|82033.5|18
1621335020000|2021-05-18 10:50:20|82060.6|82035.6|82064.4|82039.4|82064.4|82039.4|82057.7|82032.7|35
1621335030000|2021-05-18 10:50:30|82065.3|82040.3|82060.4|82035.4|82065.9|82040.9|82058.2|82033.2|31
1621335040000|2021-05-18 10:50:40|82060.8|82035.8|82062.3|82037.3|82062.3|82037.3|82059.5|82034.5|15
1621335050000|2021-05-18 10:50:50|82062.9|82037.9|82064.2|82039.2|82065.6|82040.6|82060.3|82035.3|38
1621335060000|2021-05-18 10:51:00|82062.2|82037.2|82061.7|82036.7|82063.3|82038.3|82060.2|82035.2|33
1621335070000|2021-05-18 10:51:10|82061.5|82036.5|82058.1|82033.1|82063.2|82038.2|82057.1|82032.1|22
1621335080000|2021-05-18 10:51:20|82059.6|82034.6|82057.3|82032.3|82059.6|82034.6|82057|82032|28
1621335090000|2021-05-18 10:51:30|82057.1|82032.1|82057.5|82032.5|82059.1|82034.1|82057.1|82032.1|19
1621335100000|2021-05-18 10:51:40|82057.8|82032.8|82063.7|82038.7|82063.7|82038.7|82056.5|82031.5|18
1621335110000|2021-05-18 10:51:50|82060.3|82035.3|82063|82038|82065.2|82040.2|82060.3|82035.3|30
1621335120000|2021-05-18 10:52:00|82062.5|82037.5|82061.3|82036.3|82065.9|82040.9|82058.7|82033.7|35
1621335130000|2021-05-18 10:52:10|82061.2|82036.2|82059.2|82034.2|82062.3|82037.3|82058.7|82033.7|24
1621335140000|2021-05-18 10:52:20|82059.5|82034.5|82060.2|82035.2|82060.7|82035.7|82057.9|82032.9|19
1621335150000|2021-05-18 10:52:30|82059.9|82034.9|82073.3|82048.3|82073.7|82048.7|82059.8|82034.8|42
1621335160000|2021-05-18 10:52:40|82072.6|82047.6|82072.7|82047.7|82074.4|82049.4|82071.9|82046.9|18
1621335170000|2021-05-18 10:52:50|82073.1|82048.1|82073.8|82048.8|82077.3|82052.3|82072.4|82047.4|31
1621335180000|2021-05-18 10:53:00|82074.7|82049.7|82075|82050|82076.4|82051.4|82070.4|82045.4|29
1621335190000|2021-05-18 10:53:10|82075.3|82050.3|82082.8|82057.8|82083.3|82058.3|82074.3|82049.3|40
1621335200000|2021-05-18 10:53:20|82082.6|82057.6|82081|82056|82084.7|82059.7|82081|82056|22
1621335210000|2021-05-18 10:53:30|82081.1|82056.1|82080|82055|82081.6|82056.6|82079.4|82054.4|20
1621335220000|2021-05-18 10:53:40|82079.8|82054.8|82080.6|82055.6|82081.7|82056.7|82079.4|82054.4|21
1621335230000|2021-05-18 10:53:50|82080.7|82055.7|82083.1|82058.1|82084.6|82059.6|82080.4|82055.4|24
1621335240000|2021-05-18 10:54:00|82083.7|82058.7|82081.9|82056.9|82083.7|82058.7|82081.9|82056.9|14
1621335250000|2021-05-18 10:54:10|82082.1|82057.1|82080.5|82055.5|82083.7|82058.7|82080.1|82055.1|26
1621335260000|2021-05-18 10:54:20|82080.2|82055.2|82079.6|82054.6|82082.3|82057.3|82077.6|82052.6|40
1621335270000|2021-05-18 10:54:30|82080.7|82055.7|82085.1|82060.1|82085.1|82060.1|82079.3|82054.3|31
1621335280000|2021-05-18 10:54:40|82085|82060|82085.1|82060.1|82085.5|82060.5|82084.4|82059.4|13
1621335290000|2021-05-18 10:54:50|82086.1|82061.1|82086.4|82061.4|82087.5|82062.5|82084.8|82059.8|20
1621335300000|2021-05-18 10:55:00|82086.5|82061.5|82086.6|82061.6|82089.3|82064.3|82084.8|82059.8|38
1621335310000|2021-05-18 10:55:10|82087.1|82062.1|82089.7|82064.7|82089.8|82064.8|82086.5|82061.5|40
1621335320000|2021-05-18 10:55:20|82089.2|82064.2|82089|82064|82089.6|82064.6|82088.1|82063.1|26
1621335330000|2021-05-18 10:55:30|82088.3|82063.3|82093.7|82068.7|82094.3|82069.3|82088.3|82063.3|41
1621335340000|2021-05-18 10:55:40|82093.1|82068.1|82098.6|82073.6|82098.6|82073.6|82093.1|82068.1|43
1621335350000|2021-05-18 10:55:50|82098.7|82073.7|82096.7|82071.7|82099.1|82074.1|82096.6|82071.6|22
1621335360000|2021-05-18 10:56:00|82098.1|82073.1|82098.2|82073.2|82099.7|82074.7|82097.3|82072.3|31
1621335370000|2021-05-18 10:56:10|82099.7|82074.7|82101.7|82076.7|82101.9|82076.9|82098.4|82073.4|36
1621335380000|2021-05-18 10:56:20|82101.5|82076.5|82103.3|82078.3|82103.3|82078.3|82100.2|82075.2|30
1621335390000|2021-05-18 10:56:30|82105|82080|82104.1|82079.1|82106|82081|82101.7|82076.7|31
1621335400000|2021-05-18 10:56:40|82103.2|82078.2|82097.2|82072.2|82103.6|82078.6|82087.6|82047.6|45
1621335410000|2021-05-18 10:56:50|82097.1|82072.1|82103.9|82078.9|82105.2|82080.2|82097.1|82072.1|49
1621335420000|2021-05-18 10:57:00|82103.6|82078.6|82109.5|82084.5|82109.5|82084.5|82103.1|82078.1|47
1621335430000|2021-05-18 10:57:10|82108.9|82083.9|82111.2|82086.2|82111.2|82086.2|82106.6|82081.6|31
1621335440000|2021-05-18 10:57:20|82110.8|82085.8|82117|82092|82119.6|82094.6|82110.8|82085.8|49
1621335450000|2021-05-18 10:57:30|82117.7|82092.7|82134.5|82109.5|82141.8|82109.5|82117.7|82091.2|55
1621335460000|2021-05-18 10:57:40|82134.7|82109.7|82133.1|82108.1|82146.3|82109.9|82130.7|82094.8|54
1621335470000|2021-05-18 10:57:50|82132.8|82107.8|82139.9|82114.9|82139.9|82114.9|82132.8|82107.8|52
1621335480000|2021-05-18 10:58:00|82139.3|82114.3|82139.7|82114.7|82140.5|82115.5|82138.5|82113.5|35
1621335490000|2021-05-18 10:58:10|82140.3|82115.3|82139.1|82114.1|82141.6|82116.6|82138.2|82113.2|33
1621335500000|2021-05-18 10:58:20|82139.3|82114.3|82135|82110|82140.1|82115.1|82133.6|82108.6|35
1621335510000|2021-05-18 10:58:30|82134|82109|82136.6|82111.6|82138.8|82113.8|82132.4|82107.4|55
1621335520000|2021-05-18 10:58:40|82136.1|82111.1|82136.4|82111.4|82137.2|82112.2|82135.7|82110.7|25
1621335530000|2021-05-18 10:58:50|82136.2|82111.2|82138.1|82113.1|82138.7|82113.7|82134|82109|44
1621335540000|2021-05-18 10:59:00|82138|82113|82137.1|82112.1|82138.6|82113.6|82136.9|82111.9|53
1621335550000|2021-05-18 10:59:10|82137.6|82112.6|82136.6|82111.6|82137.6|82112.6|82134.5|82109.5|48
1621335560000|2021-05-18 10:59:20|82135|82110|82132.7|82107.7|82135|82110|82131|82106|45
1621335570000|2021-05-18 10:59:30|82132.6|82107.6|82136.5|82111.5|82137.4|82112.4|82132.4|82107.4|37
1621335580000|2021-05-18 10:59:40|82136.4|82111.4|82140.4|82115.4|82141.2|82116.2|82136.2|82111.2|48
1621335590000|2021-05-18 10:59:50|82141.3|82116.3|82136.9|82111.9|82141.3|82116.3|82135.7|82110.7|50
1621335600000|2021-05-18 11:00:00|82135.7|82110.7|82137.7|82112.7|82139.4|82114.4|82135.1|82110.1|57
1621335610000|2021-05-18 11:00:10|82137.5|82112.5|82132.4|82107.4|82138.5|82113.5|82132.3|82107.3|54
1621335620000|2021-05-18 11:00:20|82133.1|82108.1|82128.4|82103.4|82133.1|82108.1|82124.8|82099.8|55
1621335630000|2021-05-18 11:00:30|82128.3|82103.3|82132.1|82107.1|82133.2|82108.2|82127.9|82102.9|49
1621335640000|2021-05-18 11:00:40|82131.3|82106.3|82128.5|82103.5|82133.3|82108.3|82128.3|82103.3|42
1621335650000|2021-05-18 11:00:50|82128.7|82103.7|82128.7|82103.7|82131|82106|82126|82101|38
1621335660000|2021-05-18 11:01:00|82128.8|82103.8|82131.4|82106.4|82133.7|82108.7|82128.6|82103.6|40
1621335670000|2021-05-18 11:01:10|82131.9|82106.9|82124|82099|82133.8|82108.8|82123.5|82098.5|49
1621335680000|2021-05-18 11:01:20|82124.2|82099.2|82128.9|82103.9|82133.9|82108.9|82119.6|82094.6|67
1621335690000|2021-05-18 11:01:30|82128.1|82103.1|82127.7|82102.7|82130.7|82105.7|82126.4|82101.4|35
1621335700000|2021-05-18 11:01:40|82127.6|82102.6|82127.7|82102.7|82133.8|82108.8|82126.5|82101.5|57
1621335710000|2021-05-18 11:01:50|82127.3|82102.3|82125.3|82100.3|82127.7|82102.7|82123|82098|62
1621335720000|2021-05-18 11:02:00|82126.5|82101.5|82128.3|82103.3|82128.5|82103.5|82122.9|82097.9|43
1621335730000|2021-05-18 11:02:10|82127.5|82102.5|82123.3|82098.3|82127.7|82102.7|82122.6|82097.6|44
1621335740000|2021-05-18 11:02:20|82123.2|82098.2|82122.1|82097.1|82125.1|82100.1|82109.3|82071.3|54
1621335750000|2021-05-18 11:02:30|82121.9|82096.9|82124.3|82099.3|82124.3|82099.3|82120.7|82095.7|41
1621335760000|2021-05-18 11:02:40|82123.9|82098.9|82114.7|82089.7|82124.1|82099.1|82114.2|82089.2|32
1621335770000|2021-05-18 11:02:50|82114.4|82089.4|82106|82081|82114.4|82089.4|82103.6|82078.6|41
1621335780000|2021-05-18 11:03:00|82106.1|82081.1|82106.9|82081.9|82107.2|82082.2|82103.9|82078.9|35
1621335790000|2021-05-18 11:03:10|82107.4|82082.4|82100.3|82075.3|82107.4|82082.4|82098.4|82073.4|44
1621335800000|2021-05-18 11:03:20|82100.6|82075.6|82103.4|82078.4|82104.4|82079.4|82098.5|82073.5|43
1621335810000|2021-05-18 11:03:30|82103.8|82078.8|82105|82080|82105.4|82080.4|82102.2|82077.2|44
1621335820000|2021-05-18 11:03:40|82105.3|82080.3|82104.3|82079.3|82105.3|82080.3|82102.8|82077.8|40
1621335830000|2021-05-18 11:03:50|82104.2|82079.2|82100|82075|82104.4|82079.4|82100|82075|50
1621335840000|2021-05-18 11:04:00|82099.2|82074.2|82099|82074|82100.4|82075.4|82096.8|82071.8|45
1621335850000|2021-05-18 11:04:10|82098.9|82073.9|82098.4|82073.4|82101.1|82076.1|82096.5|82071.5|55
1621335860000|2021-05-18 11:04:20|82099.5|82074.5|82109.8|82084.8|82111.2|82086.2|82098.3|82073.3|51
1621335870000|2021-05-18 11:04:30|82109.9|82084.9|82107.4|82082.4|82110.6|82085.6|82107.2|82082.2|43
1621335880000|2021-05-18 11:04:40|82106.9|82081.9|82102.2|82077.2|82107.3|82082.3|82099.9|82074.9|49
1621335890000|2021-05-18 11:04:50|82102.6|82077.6|82095.6|82070.6|82103.5|82078.5|82095.6|82070.6|48
1621335900000|2021-05-18 11:05:00|82096.3|82071.3|82099|82074|82103.7|82078.7|82094.5|82069.5|44
1621335910000|2021-05-18 11:05:10|82101.2|82076.2|82099.9|82074.9|82102.4|82077.4|82099.9|82074.9|36
1621335920000|2021-05-18 11:05:20|82100|82075|82106.5|82081.5|82107.3|82082.3|82099.5|82074.5|46
1621335930000|2021-05-18 11:05:30|82105.7|82080.7|82104.8|82079.8|82107|82082|82104.2|82079.2|39
1621335940000|2021-05-18 11:05:40|82104.9|82079.9|82104.1|82079.1|82105.5|82080.5|82103.7|82078.7|26
1621335950000|2021-05-18 11:05:50|82104.4|82079.4|82102.8|82077.8|82104.6|82079.6|82098.7|82073.7|34
1621335960000|2021-05-18 11:06:00|82102.7|82077.7|82103.9|82078.9|82107.1|82082.1|82100.6|82075.6|41
1621335970000|2021-05-18 11:06:10|82103.8|82078.8|82106.1|82081.1|82106.2|82081.2|82103.7|82078.7|30
1621335980000|2021-05-18 11:06:20|82106.5|82081.5|82104.1|82079.1|82106.5|82081.5|82103.2|82078.2|23
1621335990000|2021-05-18 11:06:30|82103.8|82078.8|82107.1|82082.1|82110|82085|82103.8|82078.8|38
1621336000000|2021-05-18 11:06:40|82107.2|82082.2|82109.8|82084.8|82111.4|82086.4|82106|82081|34
1621336010000|2021-05-18 11:06:50|82110|82085|82106.1|82081.1|82110.6|82085.6|82106.1|82081.1|35
1621336020000|2021-05-18 11:07:00|82107|82082|82106.6|82081.6|82108.6|82083.6|82104|82079|50
1621336030000|2021-05-18 11:07:10|82106.8|82081.8|82112.6|82087.6|82113.4|82088.4|82106.8|82081.8|40
1621336040000|2021-05-18 11:07:20|82112.3|82087.3|82108.1|82083.1|82112.3|82087.3|82106.9|82081.9|34
1621336050000|2021-05-18 11:07:30|82108.8|82083.8|82110.3|82085.3|82110.5|82085.5|82107.5|82082.5|32
1621336060000|2021-05-18 11:07:40|82110.2|82085.2|82118.4|82093.4|82118.4|82093.4|82110.1|82085.1|29
1621336070000|2021-05-18 11:07:50|82117.9|82092.9|82118.2|82093.2|82118.2|82093.2|82115.6|82090.6|32
1621336080000|2021-05-18 11:08:00|82117.5|82092.5|82116.2|82091.2|82118.8|82093.8|82116.2|82091.2|32
1621336090000|2021-05-18 11:08:10|82116.5|82091.5|82121.8|82096.8|82122.1|82097.1|82114.6|82089.6|39
1621336100000|2021-05-18 11:08:20|82122|82097|82119.4|82094.4|82122.7|82097.7|82118.8|82093.8|26
1621336110000|2021-05-18 11:08:30|82119.3|82094.3|82117.6|82092.6|82119.3|82094.3|82117|82092|27
1621336120000|2021-05-18 11:08:40|82117.9|82092.9|82118|82093|82118.3|82093.3|82117.6|82092.6|14
1621336130000|2021-05-18 11:08:50|82118.6|82093.6|82111.2|82086.2|82118.6|82093.6|82111.1|82086.1|38
1621336140000|2021-05-18 11:09:00|82111.6|82086.6|82111|82086|82111.7|82086.7|82110.6|82085.6|35
1621336150000|2021-05-18 11:09:10|82110.8|82085.8|82109|82084|82111.5|82086.5|82107.4|82082.4|38
1621336160000|2021-05-18 11:09:20|82108.7|82083.7|82109.6|82084.6|82110.4|82085.4|82106.4|82081.4|36
1621336170000|2021-05-18 11:09:30|82109.8|82084.8|82124.6|82099.6|82132.9|82101.7|82109.8|82082.7|62
1621336180000|2021-05-18 11:09:40|82124.8|82099.8|82125.2|82100.2|82125.8|82100.8|82124.4|82099.4|25
1621336190000|2021-05-18 11:09:50|82124.4|82099.4|82123.4|82098.4|82124.4|82099.4|82123.2|82098.2|17
1621336200000|2021-05-18 11:10:00|82124.1|82099.1|82121.4|82096.4|82124.1|82099.1|82120.2|82095.2|33
1621336210000|2021-05-18 11:10:10|82121.6|82096.6|82117.7|82092.7|82121.8|82096.8|82117.7|82092.7|22
1621336220000|2021-05-18 11:10:20|82118.4|82093.4|82122.2|82097.2|82122.2|82097.2|82118.2|82093.2|29
1621336230000|2021-05-18 11:10:30|82121.1|82096.1|82121.1|82096.1|82121.6|82096.6|82120|82095|35
1621336240000|2021-05-18 11:10:40|82121|82096|82121.2|82096.2|82121.4|82096.4|82120.4|82095.4|22
1621336250000|2021-05-18 11:10:50|82120.9|82095.9|82121.4|82096.4|82127.1|82102.1|82120.6|82095.6|38
1621336260000|2021-05-18 11:11:00|82120.9|82095.9|82117|82092|82120.9|82095.9|82116.6|82091.6|50
1621336270000|2021-05-18 11:11:10|82117.1|82092.1|82116|82091|82120.3|82095.3|82113.4|82088.4|52
1621336280000|2021-05-18 11:11:20|82116.8|82091.8|82117.6|82092.6|82119.8|82094.8|82115.7|82090.7|42
1621336290000|2021-05-18 11:11:30|82117.5|82092.5|82111.6|82086.6|82117.6|82092.6|82102.3|82077.3|50
1621336300000|2021-05-18 11:11:40|82111.9|82086.9|82116.7|82091.7|82117.9|82092.9|82110.7|82085.7|56
1621336310000|2021-05-18 11:11:50|82116.4|82091.4|82124.5|82099.5|82127.1|82102.1|82114.7|82089.7|49
1621336320000|2021-05-18 11:12:00|82125.4|82100.4|82121.1|82096.1|82125.4|82100.4|82120.8|82095.8|45
1621336330000|2021-05-18 11:12:10|82121.6|82096.6|82122|82097|82122|82097|82120.7|82095.7|38
1621336340000|2021-05-18 11:12:20|82121.9|82096.9|82123.8|82098.8|82125.6|82100.6|82120.9|82095.9|48
1621336350000|2021-05-18 11:12:30|82123.7|82098.7|82119.8|82094.8|82125.1|82100.1|82117.5|82092.5|52
1621336360000|2021-05-18 11:12:40|82119.7|82094.7|82112.6|82087.6|82120.4|82095.4|82109.1|82084.1|58
1621336370000|2021-05-18 11:12:50|82112.5|82087.5|82111.1|82086.1|82112.6|82087.6|82110.3|82085.3|33
1621336380000|2021-05-18 11:13:00|82110.9|82085.9|82111.6|82086.6|82113.7|82088.7|82109.4|82084.4|45
1621336390000|2021-05-18 11:13:10|82111.8|82086.8|82108.7|82083.7|82113.3|82088.3|82108.7|82083.7|30
1621336400000|2021-05-18 11:13:20|82108.8|82083.8|82111.9|82086.9|82112.4|82087.4|82108.7|82083.7|32
1621336410000|2021-05-18 11:13:30|82112|82087|82110.7|82085.7|82112.3|82087.3|82110.1|82085.1|32
1621336420000|2021-05-18 11:13:40|82110.5|82085.5|82111.5|82086.5|82112.4|82087.4|82109.7|82084.7|32
1621336430000|2021-05-18 11:13:50|82111.4|82086.4|82109.1|82084.1|82111.4|82086.4|82109.1|82084.1|46
1621336440000|2021-05-18 11:14:00|82108.9|82083.9|82111.1|82086.1|82113.2|82088.2|82108.5|82083.5|41
1621336450000|2021-05-18 11:14:10|82111.3|82086.3|82109.2|82084.2|82111.8|82086.8|82107.9|82082.9|40
1621336460000|2021-05-18 11:14:20|82108.9|82083.9|82108.4|82083.4|82110.3|82085.3|82107.4|82082.4|45
1621336470000|2021-05-18 11:14:30|82108.5|82083.5|82106.6|82081.6|82110|82085|82106.5|82081.5|38
1621336480000|2021-05-18 11:14:40|82107.1|82082.1|82106.7|82081.7|82108.2|82083.2|82106.6|82081.6|29
1621336490000|2021-05-18 11:14:50|82106.9|82081.9|82103.6|82078.6|82107.1|82082.1|82102.2|82077.2|40
1621336500000|2021-05-18 11:15:00|82103.5|82078.5|82102.3|82077.3|82105.9|82080.9|82101.1|82076.1|33
1621336510000|2021-05-18 11:15:10|82102.6|82077.6|82103.5|82078.5|82106.2|82081.2|82095.4|82070.4|59
1621336520000|2021-05-18 11:15:20|82103.4|82078.4|82130.3|82105.3|82148.2|82110.4|82102.7|82077.7|51
1621336530000|2021-05-18 11:15:30|82130.8|82105.8|82131.8|82106.8|82133.2|82108.2|82129.2|82104.2|28
1621336540000|2021-05-18 11:15:40|82132.9|82107.9|82139.5|82114.5|82143.1|82118.1|82132.9|82107.9|40
1621336550000|2021-05-18 11:15:50|82138.9|82113.9|82140.6|82115.6|82145.4|82120.4|82138.3|82113.3|55
1621336560000|2021-05-18 11:16:00|82141|82116|82140.2|82115.2|82141.8|82116.8|82140|82115|41
1621336570000|2021-05-18 11:16:10|82140|82115|82144.4|82119.4|82145.3|82120.3|82136.3|82111.3|54
1621336580000|2021-05-18 11:16:20|82144.3|82119.3|82143.7|82118.7|82145.2|82120.2|82143.5|82118.5|28
1621336590000|2021-05-18 11:16:30|82144.1|82119.1|82149.3|82124.3|82150.1|82125.1|82143.4|82118.4|47
1621336600000|2021-05-18 11:16:40|82149.6|82124.6|82151|82126|82151.3|82126.3|82148.5|82123.5|45
1621336610000|2021-05-18 11:16:50|82150.8|82125.8|82136.7|82111.7|82150.9|82125.9|82136|82111|37
1621336620000|2021-05-18 11:17:00|82137|82112|82138.2|82113.2|82141|82116|82136.4|82111.4|39
1621336630000|2021-05-18 11:17:10|82138.3|82113.3|82137.8|82112.8|82138.5|82113.5|82136.7|82111.7|28
1621336640000|2021-05-18 11:17:20|82137.6|82112.6|82136.1|82111.1|82137.9|82112.9|82136|82111|22
1621336650000|2021-05-18 11:17:30|82135.9|82110.9|82136.5|82111.5|82136.9|82111.9|82135.4|82110.4|18
1621336660000|2021-05-18 11:17:40|82136.2|82111.2|82134.2|82109.2|82136.5|82111.5|82133.4|82108.4|35
1621336670000|2021-05-18 11:17:50|82134|82109|82131.4|82106.4|82134|82109|82131.3|82106.3|29
1621336680000|2021-05-18 11:18:00|82131.2|82106.2|82133.6|82108.6|82134.5|82109.5|82131.2|82106.2|28
1621336690000|2021-05-18 11:18:10|82133.7|82108.7|82133.4|82108.4|82134.1|82109.1|82132.5|82107.5|27
1621336700000|2021-05-18 11:18:20|82132.9|82107.9|82133.7|82108.7|82133.9|82108.9|82132.8|82107.8|24
1621336710000|2021-05-18 11:18:30|82134.1|82109.1|82133|82108|82134.2|82109.2|82132.8|82107.8|26
1621336720000|2021-05-18 11:18:40|82132.4|82107.4|82134.4|82109.4|82137.9|82112.9|82132.4|82107.4|41
1621336730000|2021-05-18 11:18:50|82134.7|82109.7|82136.9|82111.9|82136.9|82111.9|82133.6|82108.6|38
1621336740000|2021-05-18 11:19:00|82137.6|82112.6|82138.8|82113.8|82139.7|82114.7|82134.8|82109.8|45
1621336750000|2021-05-18 11:19:10|82138.5|82113.5|82165.5|82140.5|82174.7|82140.5|82138.4|82113.4|46
1621336760000|2021-05-18 11:19:20|82164.6|82139.6|82163|82138|82164.6|82139.6|82161.2|82136.2|36
1621336770000|2021-05-18 11:19:30|82162.6|82137.6|82162.1|82137.1|82163.1|82138.1|82159.9|82134.9|32
1621336780000|2021-05-18 11:19:40|82162|82137|82170|82145|82172.2|82147.2|82162|82137|55
1621336790000|2021-05-18 11:19:50|82169.9|82144.9|82167.5|82142.5|82170.7|82145.7|82167.3|82142.3|34
1621336800000|2021-05-18 11:20:00|82167.2|82142.2|82165.4|82140.4|82168.3|82143.3|82163.8|82138.8|49
1621336810000|2021-05-18 11:20:10|82165.5|82140.5|82165.1|82140.1|82167.1|82142.1|82164.5|82139.5|53
1621336820000|2021-05-18 11:20:20|82164.6|82139.6|82164|82139|82165.5|82140.5|82164|82139|27
1621336830000|2021-05-18 11:20:30|82163.9|82138.9|82164.5|82139.5|82165.5|82140.5|82163.9|82138.9|27
1621336840000|2021-05-18 11:20:40|82164.6|82139.6|82164.9|82139.9|82165.3|82140.3|82164.6|82139.6|14
1621336850000|2021-05-18 11:20:50|82164.7|82139.7|82164.4|82139.4|82165.3|82140.3|82164.4|82139.4|18
1621336860000|2021-05-18 11:21:00|82164.6|82139.6|82161.9|82136.9|82164.9|82139.9|82161.9|82136.9|17
1621336870000|2021-05-18 11:21:10|82160.9|82135.9|82162.1|82137.1|82162.3|82137.3|82160.9|82135.9|23
1621336880000|2021-05-18 11:21:20|82161.8|82136.8|82160.5|82135.5|82162.7|82137.7|82160.5|82135.5|40
1621336890000|2021-05-18 11:21:30|82160.7|82135.7|82158.7|82133.7|82160.7|82135.7|82158.4|82133.4|22
1621336900000|2021-05-18 11:21:40|82158.6|82133.6|82161.6|82136.6|82162.7|82137.7|82158.5|82133.5|25
1621336910000|2021-05-18 11:21:50|82161.5|82136.5|82161.1|82136.1|82161.7|82136.7|82160.4|82135.4|24
1621336920000|2021-05-18 11:22:00|82161.5|82136.5|82168.2|82143.2|82168.2|82143.2|82160.4|82135.4|43
1621336930000|2021-05-18 11:22:10|82168.5|82143.5|82172.4|82147.4|82174.2|82149.2|82168|82143|32
1621336940000|2021-05-18 11:22:20|82172.6|82147.6|82171.7|82146.7|82173|82148|82171.1|82146.1|21
1621336950000|2021-05-18 11:22:30|82172.6|82147.6|82171.2|82146.2|82172.7|82147.7|82170.6|82145.6|36
1621336960000|2021-05-18 11:22:40|82171.1|82146.1|82169.8|82144.8|82171.3|82146.3|82169.8|82144.8|31
1621336970000|2021-05-18 11:22:50|82170.2|82145.2|82167.5|82142.5|82170.5|82145.5|82165.1|82140.1|30
1621336980000|2021-05-18 11:23:00|82167.8|82142.8|82167.9|82142.9|82167.9|82142.9|82163.3|82138.3|38
1621336990000|2021-05-18 11:23:10|82167.7|82142.7|82164|82139|82167.7|82142.7|82163|82138|23
1621337000000|2021-05-18 11:23:20|82163.9|82138.9|82163.4|82138.4|82164.8|82139.8|82163.2|82138.2|22
1621337010000|2021-05-18 11:23:30|82163.6|82138.6|82169.3|82144.3|82175|82150|82163.4|82138.4|41
1621337020000|2021-05-18 11:23:40|82169.4|82144.4|82170.9|82145.9|82171|82146|82168.5|82143.5|35
1621337030000|2021-05-18 11:23:50|82170.6|82145.6|82171|82146|82171.8|82146.8|82168|82143|44
1621337040000|2021-05-18 11:24:00|82170|82145|82170.9|82145.9|82171.3|82146.3|82167.8|82142.8|42
1621337050000|2021-05-18 11:24:10|82170.6|82145.6|82168.2|82143.2|82170.6|82145.6|82166.9|82141.9|39
1621337060000|2021-05-18 11:24:20|82167|82142|82170.7|82145.7|82170.9|82145.9|82167|82142|31
1621337070000|2021-05-18 11:24:30|82170.6|82145.6|82171.7|82146.7|82171.7|82146.7|82170.5|82145.5|19
1621337080000|2021-05-18 11:24:40|82171.4|82146.4|82170.6|82145.6|82172|82147|82170.5|82145.5|30
1621337090000|2021-05-18 11:24:50|82170.8|82145.8|82170.5|82145.5|82171.1|82146.1|82170.1|82145.1|21
1621337100000|2021-05-18 11:25:00|82170.8|82145.8|82171.3|82146.3|82171.7|82146.7|82170.4|82145.4|24
1621337110000|2021-05-18 11:25:10|82171.8|82146.8|82169.3|82144.3|82171.8|82146.8|82168.9|82143.9|31
1621337120000|2021-05-18 11:25:20|82169.1|82144.1|82200.7|82175.7|82201.5|82176.5|82169.1|82144.1|57
1621337130000|2021-05-18 11:25:30|82202.6|82177.6|82203.1|82178.1|82204.4|82179.4|82201.5|82176.5|40
1621337140000|2021-05-18 11:25:40|82202.9|82177.9|82194.2|82169.2|82202.9|82177.9|82193.2|82168.2|52
1621337150000|2021-05-18 11:25:50|82194.7|82169.7|82195.6|82170.6|82197.1|82172.1|82194|82169|44
1621337160000|2021-05-18 11:26:00|82195.9|82170.9|82195.8|82170.8|82197.1|82172.1|82194.8|82169.8|37
1621337170000|2021-05-18 11:26:10|82195.7|82170.7|82200.6|82175.6|82200.6|82175.6|82194.5|82169.5|33
1621337180000|2021-05-18 11:26:20|82200.5|82175.5|82195.3|82170.3|82203.9|82178.9|82195|82170|43
1621337190000|2021-05-18 11:26:30|82194.5|82169.5|82195.9|82170.9|82196.7|82171.7|82190.6|82165.6|50
1621337200000|2021-05-18 11:26:40|82196|82171|82196|82171|82196.8|82171.8|82195.3|82170.3|30
1621337210000|2021-05-18 11:26:50|82195.7|82170.7|82194.1|82169.1|82196.5|82171.5|82193.9|82168.9|17
1621337220000|2021-05-18 11:27:00|82195.3|82170.3|82194.2|82169.2|82196.9|82171.9|82193.6|82168.6|34
1621337230000|2021-05-18 11:27:10|82193.7|82168.7|82195.1|82170.1|82195.3|82170.3|82193.7|82168.7|25
1621337240000|2021-05-18 11:27:20|82195.3|82170.3|82197.7|82172.7|82199|82174|82191.4|82166.4|42
1621337250000|2021-05-18 11:27:30|82197.9|82172.9|82196|82171|82199.7|82174.7|82195.5|82170.5|31
1621337260000|2021-05-18 11:27:40|82197.5|82172.5|82196.9|82171.9|82200.2|82175.2|82196.3|82171.3|40
1621337270000|2021-05-18 11:27:50|82196.3|82171.3|82195.9|82170.9|82197.3|82172.3|82193|82168|31
1621337280000|2021-05-18 11:28:00|82195.8|82170.8|82194.4|82169.4|82197.2|82172.2|82194.1|82169.1|38
1621337290000|2021-05-18 11:28:10|82193.9|82168.9|82192|82167|82193.9|82168.9|82188.5|82163.5|43
1621337300000|2021-05-18 11:28:20|82192.8|82167.8|82187.9|82162.9|82193.3|82168.3|82186.7|82161.7|33
1621337310000|2021-05-18 11:28:30|82187.8|82162.8|82187.7|82162.7|82188|82163|82186.9|82161.9|27
1621337320000|2021-05-18 11:28:40|82187.5|82162.5|82189.6|82164.6|82195.8|82170.8|82187.1|82162.1|36
1621337330000|2021-05-18 11:28:50|82189.5|82164.5|82193|82168|82195.3|82170.3|82189.1|82164.1|44
1621337340000|2021-05-18 11:29:00|82192.6|82167.6|82192.2|82167.2|82194.3|82169.3|82191.2|82166.2|41
1621337350000|2021-05-18 11:29:10|82192.3|82167.3|82193.5|82168.5|82194.1|82169.1|82191.5|82166.5|36
1621337360000|2021-05-18 11:29:20|82193.6|82168.6|82199.6|82174.6|82199.6|82174.6|82189.2|82164.2|57
1621337370000|2021-05-18 11:29:30|82199|82174|82208.2|82183.2|82209.6|82184.6|82198.9|82173.9|60
1621337380000|2021-05-18 11:29:40|82207.6|82182.6|82197.4|82172.4|82209|82184|82197.2|82172.2|51
1621337390000|2021-05-18 11:29:50|82197.1|82172.1|82196.5|82171.5|82198.7|82173.7|82195.4|82170.4|32
1621337400000|2021-05-18 11:30:00|82196.7|82171.7|82197.9|82172.9|82197.9|82172.9|82192.7|82167.7|44
1621337410000|2021-05-18 11:30:10|82197.8|82172.8|82202.3|82177.3|82203.3|82178.3|82197.8|82172.8|56
1621337420000|2021-05-18 11:30:20|82201.2|82176.2|82198.9|82173.9|82202.7|82177.7|82198.6|82173.6|45
1621337430000|2021-05-18 11:30:30|82199.3|82174.3|82205.2|82180.2|82205.2|82180.2|82198.3|82173.3|52
1621337440000|2021-05-18 11:30:40|82204.6|82179.6|82197.3|82172.3|82204.6|82179.6|82196.3|82171.3|45
1621337450000|2021-05-18 11:30:50|82197.7|82172.7|82195.4|82170.4|82197.7|82172.7|82194.6|82169.6|22
1621337460000|2021-05-18 11:31:00|82195.7|82170.7|82195|82170|82195.7|82170.7|82191.5|82166.5|39
1621337470000|2021-05-18 11:31:10|82195.3|82170.3|82190.9|82165.9|82195.3|82170.3|82190.9|82165.9|36
1621337480000|2021-05-18 11:31:20|82190.7|82165.7|82187|82162|82190.7|82165.7|82185|82160|36
1621337490000|2021-05-18 11:31:30|82186.7|82161.7|82187.9|82162.9|82188|82163|82184.8|82159.8|39
1621337500000|2021-05-18 11:31:40|82187.7|82162.7|82187.1|82162.1|82188.1|82163.1|82185.9|82160.9|28
1621337510000|2021-05-18 11:31:50|82187.7|82162.7|82190.8|82165.8|82193|82168|82185.3|82160.3|41
1621337520000|2021-05-18 11:32:00|82190.9|82165.9|82188.7|82163.7|82191.7|82166.7|82188|82163|36
1621337530000|2021-05-18 11:32:10|82187.7|82162.7|82186|82161|82190.4|82165.4|82182.6|82157.6|51
1621337540000|2021-05-18 11:32:20|82186.1|82161.1|82186|82161|82188.2|82163.2|82183.9|82158.9|50
1621337550000|2021-05-18 11:32:30|82185.8|82160.8|82187.4|82162.4|82189|82164|82185|82160|40
1621337560000|2021-05-18 11:32:40|82187.7|82162.7|82173.5|82148.5|82188.6|82162.7|82171.4|82134.9|44
1621337570000|2021-05-18 11:32:50|82173.8|82148.8|82177.8|82152.8|82178.4|82153.4|82172.2|82147.2|47
1621337580000|2021-05-18 11:33:00|82177.7|82152.7|82172.6|82147.6|82183.4|82158.4|82170.8|82145.8|54
1621337590000|2021-05-18 11:33:10|82172.7|82147.7|82172|82147|82173.2|82148.2|82169.8|82144.8|47
1621337600000|2021-05-18 11:33:20|82171.8|82146.8|82168.6|82143.6|82172.2|82147.2|82168.2|82143.2|38
1621337610000|2021-05-18 11:33:30|82168.5|82143.5|82165.7|82140.7|82170.5|82145.5|82163.4|82138.4|37
1621337620000|2021-05-18 11:33:40|82160.9|82135.9|82164.7|82139.7|82167.7|82142.7|82157.4|82132.4|64
1621337630000|2021-05-18 11:33:50|82164|82139|82169.8|82144.8|82172.3|82147.3|82162.5|82137.5|67
1621337640000|2021-05-18 11:34:00|82170|82145|82171.6|82146.6|82171.6|82146.6|82167.1|82142.1|55
1621337650000|2021-05-18 11:34:10|82172.4|82147.4|82176.2|82151.2|82178.6|82153.6|82170.1|82145.1|69
1621337660000|2021-05-18 11:34:20|82176.5|82151.5|82180.2|82155.2|82183.1|82158.1|82172.9|82147.9|54
1621337670000|2021-05-18 11:34:30|82180|82155|82183.2|82158.2|82183.7|82158.7|82180|82155|47
1621337680000|2021-05-18 11:34:40|82184.1|82159.1|82178.3|82153.3|82188.4|82163.4|82178.3|82153.3|57
1621337690000|2021-05-18 11:34:50|82177.1|82152.1|82177.6|82152.6|82178.7|82153.7|82170.2|82145.2|49
1621337700000|2021-05-18 11:35:00|82177.2|82152.2|82175.8|82150.8|82177.7|82152.7|82175.3|82150.3|41
1621337710000|2021-05-18 11:35:10|82175.5|82150.5|82176.5|82151.5|82181.6|82156.6|82174.9|82149.9|46
1621337720000|2021-05-18 11:35:20|82176.2|82151.2|82171.4|82146.4|82176.7|82151.7|82169.3|82144.3|46
1621337730000|2021-05-18 11:35:30|82171.5|82146.5|82163.8|82138.8|82171.5|82146.5|82162.6|82137.6|52
1621337740000|2021-05-18 11:35:40|82163.4|82138.4|82166.9|82141.9|82167|82142|82163.3|82138.3|40
1621337750000|2021-05-18 11:35:50|82167|82142|82171.5|82146.5|82173.2|82148.2|82167|82142|40
1621337760000|2021-05-18 11:36:00|82171.4|82146.4|82182.6|82157.6|82183.7|82158.7|82171.4|82146.4|41
1621337770000|2021-05-18 11:36:10|82182.8|82157.8|82183|82158|82184.1|82159.1|82182.7|82157.7|41
1621337780000|2021-05-18 11:36:20|82183.1|82158.1|82176.9|82151.9|82183.1|82158.1|82173.2|82148.2|47
1621337790000|2021-05-18 11:36:30|82176.8|82151.8|82173.8|82148.8|82177.1|82152.1|82172.5|82147.5|37
1621337800000|2021-05-18 11:36:40|82173.5|82148.5|82171.9|82146.9|82173.9|82148.9|82171.2|82146.2|27
1621337810000|2021-05-18 11:36:50|82171.8|82146.8|82169.7|82144.7|82172|82147|82169.7|82144.7|16
1621337820000|2021-05-18 11:37:00|82169.4|82144.4|82171|82146|82176.1|82151.1|82169.4|82144.4|43
1621337830000|2021-05-18 11:37:10|82171.7|82146.7|82170.1|82145.1|82175|82150|82170.1|82145.1|36
1621337840000|2021-05-18 11:37:20|82170.4|82145.4|82167.1|82142.1|82171.5|82146.5|82166.5|82141.5|32
1621337850000|2021-05-18 11:37:30|82167.3|82142.3|82172.1|82147.1|82173.3|82148.3|82167.2|82142.2|36
1621337860000|2021-05-18 11:37:40|82172.2|82147.2|82170|82145|82174|82149|82169.9|82144.9|34
1621337870000|2021-05-18 11:37:50|82169.7|82144.7|82160.3|82135.3|82169.7|82144.7|82157|82132|51
1621337880000|2021-05-18 11:38:00|82161.4|82136.4|82162|82137|82166.1|82141.1|82160.9|82135.9|56
1621337890000|2021-05-18 11:38:10|82161.8|82136.8|82164.7|82139.7|82165.2|82140.2|82161.2|82136.2|42
1621337900000|2021-05-18 11:38:20|82164.6|82139.6|82159|82134|82164.9|82139.9|82158.5|82133.5|37
1621337910000|2021-05-18 11:38:30|82158.9|82133.9|82165.7|82140.7|82165.7|82140.7|82158.6|82133.6|32
1621337920000|2021-05-18 11:38:40|82165.8|82140.8|82174.5|82149.5|82175.7|82150.7|82165.8|82140.8|51
1621337930000|2021-05-18 11:38:50|82175.2|82150.2|82172.4|82147.4|82175.7|82150.7|82171.4|82146.4|38
1621337940000|2021-05-18 11:39:00|82172.1|82147.1|82169.3|82144.3|82174.1|82149.1|82169|82144|34
1621337950000|2021-05-18 11:39:10|82169|82144|82168.9|82143.9|82169.3|82144.3|82168.3|82143.3|23
1621337960000|2021-05-18 11:39:20|82168.8|82143.8|82169.9|82144.9|82171.1|82146.1|82166.2|82141.2|32
1621337970000|2021-05-18 11:39:30|82169.3|82144.3|82168.7|82143.7|82170.1|82145.1|82168.4|82143.4|26
1621337980000|2021-05-18 11:39:40|82168.6|82143.6|82170.7|82145.7|82171.2|82146.2|82166.1|82141.1|28
1621337990000|2021-05-18 11:39:50|82170.6|82145.6|82169.8|82144.8|82170.7|82145.7|82168.9|82143.9|27
1621338000000|2021-05-18 11:40:00|82169.1|82144.1|82170.1|82145.1|82171|82146|82168.4|82143.4|23
1621338010000|2021-05-18 11:40:10|82169.5|82144.5|82158.9|82133.9|82169.5|82144.5|82157.3|82132.3|37
1621338020000|2021-05-18 11:40:20|82158.8|82133.8|82159|82134|82159.3|82134.3|82156.4|82131.4|33
1621338030000|2021-05-18 11:40:30|82158.8|82133.8|82157.7|82132.7|82158.8|82133.8|82157.1|82132.1|29
1621338040000|2021-05-18 11:40:40|82157.6|82132.6|82157|82132|82158|82133|82156|82131|13
1621338050000|2021-05-18 11:40:50|82157.7|82132.7|82151.7|82126.7|82157.7|82132.7|82151.4|82126.4|39
1621338060000|2021-05-18 11:41:00|82151.6|82126.6|82154.4|82129.4|82154.7|82129.7|82150.9|82125.9|25
1621338070000|2021-05-18 11:41:10|82154|82129|82159.5|82134.5|82159.8|82134.8|82153.1|82128.1|32
1621338080000|2021-05-18 11:41:20|82160.2|82135.2|82158.6|82133.6|82162|82137|82158|82133|24
1621338090000|2021-05-18 11:41:30|82157.9|82132.9|82160.7|82135.7|82161.2|82136.2|82155.1|82130.1|29
1621338100000|2021-05-18 11:41:40|82161.8|82136.8|82162.2|82137.2|82162.8|82137.8|82157|82132|34
1621338110000|2021-05-18 11:41:50|82163|82138|82160.8|82135.8|82163|82138|82160.2|82135.2|28
1621338120000|2021-05-18 11:42:00|82160.6|82135.6|82160.9|82135.9|82162.2|82137.2|82159.9|82134.9|21
1621338130000|2021-05-18 11:42:10|82160.8|82135.8|82161.3|82136.3|82162.3|82137.3|82159.2|82134.2|38
1621338140000|2021-05-18 11:42:20|82161.1|82136.1|82155.6|82130.6|82161.4|82136.4|82155|82130|30
1621338150000|2021-05-18 11:42:30|82155.7|82130.7|82156|82131|82156.4|82131.4|82154.6|82129.6|26
1621338160000|2021-05-18 11:42:40|82155.7|82130.7|82164.1|82139.1|82165.7|82140.7|82155.7|82130.7|39
1621338170000|2021-05-18 11:42:50|82164.5|82139.5|82167.3|82142.3|82167.3|82142.3|82163.5|82138.5|48
1621338180000|2021-05-18 11:43:00|82167.2|82142.2|82166.9|82141.9|82168.7|82143.7|82166|82141|44
1621338190000|2021-05-18 11:43:10|82167.4|82142.4|82165.5|82140.5|82167.4|82142.4|82163.3|82138.3|44
1621338200000|2021-05-18 11:43:20|82165.7|82140.7|82165.5|82140.5|82166.7|82141.7|82163.7|82138.7|39
1621338210000|2021-05-18 11:43:30|82165.4|82140.4|82162.1|82137.1|82169.5|82144.5|82160.2|82135.2|47
1621338220000|2021-05-18 11:43:40|82162.2|82137.2|82162.9|82137.9|82164|82139|82161.1|82136.1|49
1621338230000|2021-05-18 11:43:50|82163|82138|82163.4|82138.4|82164.1|82139.1|82161.9|82136.9|33
1621338240000|2021-05-18 11:44:00|82163.8|82138.8|82160.2|82135.2|82164|82139|82157.9|82132.9|38
1621338250000|2021-05-18 11:44:10|82160.1|82135.1|82160.5|82135.5|82162.1|82137.1|82158.3|82133.3|32
1621338260000|2021-05-18 11:44:20|82160.6|82135.6|82166.2|82141.2|82167.4|82142.4|82160.5|82135.5|43
1621338270000|2021-05-18 11:44:30|82166.1|82141.1|82158.6|82133.6|82166.1|82141.1|82157.1|82132.1|40
1621338280000|2021-05-18 11:44:40|82158.8|82133.8|82159.5|82134.5|82162.5|82137.5|82156.4|82131.4|35
1621338290000|2021-05-18 11:44:50|82159|82134|82149.3|82124.3|82160|82135|82148.4|82123.4|43
1621338300000|2021-05-18 11:45:00|82148.6|82123.6|82158.2|82133.2|82158.2|82133.2|82147.7|82122.7|46
1621338310000|2021-05-18 11:45:10|82159.2|82134.2|82162.7|82137.7|82165.1|82140.1|82159.2|82134.2|46
1621338320000|2021-05-18 11:45:20|82163.7|82138.7|82161.7|82136.7|82163.9|82138.9|82160.7|82135.7|34
1621338330000|2021-05-18 11:45:30|82161.6|82136.6|82148.4|82123.4|82161.6|82136.6|82147.9|82122.9|51
1621338340000|2021-05-18 11:45:40|82147.2|82122.2|82156.1|82131.1|82156.1|82131.1|82145.3|82120.3|56
1621338350000|2021-05-18 11:45:50|82157.4|82132.4|82169.2|82144.2|82170.9|82145.9|82154.9|82129.9|53
1621338360000|2021-05-18 11:46:00|82169|82144|82166|82141|82170.8|82145.8|82165.2|82140.2|53
1621338370000|2021-05-18 11:46:10|82165|82140|82162.3|82137.3|82166.4|82141.4|82161.4|82136.4|45
1621338380000|2021-05-18 11:46:20|82162.7|82137.7|82163.8|82138.8|82163.8|82138.8|82160|82135|30
1621338390000|2021-05-18 11:46:30|82163.9|82138.9|82161.4|82136.4|82165.1|82140.1|82161.3|82136.3|42
1621338400000|2021-05-18 11:46:40|82161.5|82136.5|82153.9|82128.9|82161.6|82136.6|82150.5|82125.5|38
1621338410000|2021-05-18 11:46:50|82153.4|82128.4|82151|82126|82154.1|82129.1|82150.5|82125.5|33
1621338420000|2021-05-18 11:47:00|82151.2|82126.2|82152.3|82127.3|82153.3|82128.3|82150.3|82125.3|39
1621338430000|2021-05-18 11:47:10|82152.5|82127.5|82153.6|82128.6|82154|82129|82152.5|82127.5|23
1621338440000|2021-05-18 11:47:20|82153.8|82128.8|82149.2|82124.2|82154.1|82129.1|82147.9|82122.9|35
1621338450000|2021-05-18 11:47:30|82148.9|82123.9|82142.3|82117.3|82149|82124|82141.8|82116.8|44
1621338460000|2021-05-18 11:47:40|82141.8|82116.8|82141.1|82116.1|82142.6|82117.6|82140.8|82115.8|28
1621338470000|2021-05-18 11:47:50|82141.2|82116.2|82141.2|82116.2|82142.3|82117.3|82140.3|82115.3|23
1621338480000|2021-05-18 11:48:00|82141.1|82116.1|82131.9|82106.9|82141.9|82116.9|82131.5|82106.5|50
1621338490000|2021-05-18 11:48:10|82131.6|82106.6|82118.8|82093.8|82131.6|82106.6|82112.3|82087.3|71
1621338500000|2021-05-18 11:48:20|82118.2|82093.2|82119.5|82094.5|82122.5|82097.5|82118.2|82093.2|49
1621338510000|2021-05-18 11:48:30|82119.7|82094.7|82103.9|82078.9|82120.2|82095.2|82102.7|82077.7|64
1621338520000|2021-05-18 11:48:40|82104.6|82079.6|82095.3|82070.3|82105.2|82080.2|82094|82069|61
1621338530000|2021-05-18 11:48:50|82095.5|82070.5|82091.5|82066.5|82095.8|82070.8|82088.5|82063.5|52
1621338540000|2021-05-18 11:49:00|82091.7|82066.7|82091.3|82066.3|82092.4|82067.4|82090|82065|34
1621338550000|2021-05-18 11:49:10|82091.5|82066.5|82092.5|82067.5|82093.1|82068.1|82090.5|82065.5|41
1621338560000|2021-05-18 11:49:20|82092.8|82067.8|82097.2|82072.2|82099|82074|82091.5|82066.5|40
1621338570000|2021-05-18 11:49:30|82097.5|82072.5|82098|82073|82099|82074|82096.5|82071.5|43
1621338580000|2021-05-18 11:49:40|82098.1|82073.1|82095.3|82070.3|82098.1|82073.1|82094.9|82069.9|26
1621338590000|2021-05-18 11:49:50|82095.4|82070.4|82101.9|82076.9|82103.4|82078.4|82095.4|82070.4|58
1621338600000|2021-05-18 11:50:00|82101.4|82076.4|82102.1|82077.1|82102.8|82077.8|82099.6|82074.6|36
1621338610000|2021-05-18 11:50:10|82101.7|82076.7|82102.1|82077.1|82102.5|82077.5|82100.7|82075.7|37
1621338620000|2021-05-18 11:50:20|82102|82077|82099.3|82074.3|82102.8|82077.8|82099.1|82074.1|35
1621338630000|2021-05-18 11:50:30|82099.5|82074.5|82093.3|82068.3|82099.5|82074.5|82092.4|82067.4|39
1621338640000|2021-05-18 11:50:40|82093.7|82068.7|82094.3|82069.3|82107.6|82070.6|82092.1|82057.6|43
1621338650000|2021-05-18 11:50:50|82094|82069|82091.7|82066.7|82094.2|82069.2|82084.9|82059.9|51
1621338660000|2021-05-18 11:51:00|82091.3|82066.3|82095.8|82070.8|82096.6|82071.6|82091.3|82066.3|40
1621338670000|2021-05-18 11:51:10|82095.9|82070.9|82102.8|82077.8|82106.8|82081.8|82095.9|82070.9|52
1621338680000|2021-05-18 11:51:20|82102.6|82077.6|82107.6|82082.6|82109.1|82084.1|82101.6|82076.6|42
1621338690000|2021-05-18 11:51:30|82108.1|82083.1|82106.8|82081.8|82109.8|82084.8|82105.5|82080.5|58
1621338700000|2021-05-18 11:51:40|82106.5|82081.5|82103.5|82078.5|82107.3|82082.3|82103.5|82078.5|49
1621338710000|2021-05-18 11:51:50|82102.8|82077.8|82105.9|82080.9|82115.8|82090.8|82102.6|82077.6|46
1621338720000|2021-05-18 11:52:00|82106.1|82081.1|82106.4|82081.4|82111.2|82086.2|82104.1|82079.1|47
1621338730000|2021-05-18 11:52:10|82106.5|82081.5|82106.3|82081.3|82108.6|82083.6|82103.6|82078.6|40
1621338740000|2021-05-18 11:52:20|82106.2|82081.2|82105.6|82080.6|82106.5|82081.5|82104.8|82079.8|22
1621338750000|2021-05-18 11:52:30|82105.8|82080.8|82107.3|82082.3|82108|82083|82104.2|82079.2|43
1621338760000|2021-05-18 11:52:40|82106.7|82081.7|82100.9|82075.9|82106.7|82081.7|82096.4|82071.4|37
1621338770000|2021-05-18 11:52:50|82101.5|82076.5|82099.4|82074.4|82102|82077|82099.1|82074.1|38
1621338780000|2021-05-18 11:53:00|82099.3|82074.3|82097|82072|82103.1|82078.1|82096.2|82071.2|43
1621338790000|2021-05-18 11:53:10|82097.3|82072.3|82095.9|82070.9|82097.3|82072.3|82095.2|82070.2|36
1621338800000|2021-05-18 11:53:20|82095.7|82070.7|82096|82071|82096.8|82071.8|82094|82069|37
1621338810000|2021-05-18 11:53:30|82095.7|82070.7|82093.1|82068.1|82096.1|82071.1|82092.9|82067.9|30
1621338820000|2021-05-18 11:53:40|82093.2|82068.2|82087.4|82062.4|82094|82069|82087.3|82062.3|39
1621338830000|2021-05-18 11:53:50|82087.3|82062.3|82087.9|82062.9|82088.9|82063.9|82086.7|82061.7|32
1621338840000|2021-05-18 11:54:00|82087.6|82062.6|82083.8|82058.8|82088.4|82063.4|82083.1|82058.1|35
1621338850000|2021-05-18 11:54:10|82083.5|82058.5|82080.7|82055.7|82083.5|82058.5|82080.2|82055.2|36
1621338860000|2021-05-18 11:54:20|82081.1|82056.1|82082.1|82057.1|82084.8|82059.8|82080.8|82055.8|37
1621338870000|2021-05-18 11:54:30|82082.2|82057.2|82085.7|82060.7|82086.6|82061.6|82082.2|82057.2|39
1621338880000|2021-05-18 11:54:40|82085.9|82060.9|82089.4|82064.4|82090.3|82065.3|82085.6|82060.6|37
1621338890000|2021-05-18 11:54:50|82089.3|82064.3|82089.9|82064.9|82094.3|82069.3|82088.7|82063.7|40
1621338900000|2021-05-18 11:55:00|82087.9|82062.9|82082.6|82057.6|82087.9|82062.9|82081.6|82056.6|36
1621338910000|2021-05-18 11:55:10|82082.7|82057.7|82081.8|82056.8|82086|82061|82080|82055|31
1621338920000|2021-05-18 11:55:20|82081.6|82056.6|82076.6|82051.6|82085.4|82060.4|82076.4|82051.4|48
1621338930000|2021-05-18 11:55:30|82076.8|82051.8|82079|82054|82080.7|82055.7|82076|82051|35
1621338940000|2021-05-18 11:55:40|82078.9|82053.9|82077.6|82052.6|82078.9|82053.9|82067.1|82042.1|55
1621338950000|2021-05-18 11:55:50|82076.2|82051.2|82072.7|82047.7|82077.2|82052.2|82072|82047|44
1621338960000|2021-05-18 11:56:00|82072.3|82047.3|82072.7|82047.7|82075.3|82050.3|82065.2|82040.2|41
1621338970000|2021-05-18 11:56:10|82072.3|82047.3|82067.5|82042.5|82073.2|82048.2|82067.5|82042.5|43
1621338980000|2021-05-18 11:56:20|82067.8|82042.8|82061.2|82036.2|82067.8|82042.8|82059.5|82034.5|45
1621338990000|2021-05-18 11:56:30|82058.2|82033.2|82063.2|82038.2|82063.6|82038.6|82054.5|82029.5|51
1621339000000|2021-05-18 11:56:40|82062.6|82037.6|82053.4|82028.4|82063.1|82038.1|82053.1|82028.1|39
1621339010000|2021-05-18 11:56:50|82053.3|82028.3|82059.7|82034.7|82060.9|82035.9|82052.3|82027.3|50
1621339020000|2021-05-18 11:57:00|82059.3|82034.3|82058.1|82033.1|82059.3|82034.3|82054.9|82029.9|40
1621339030000|2021-05-18 11:57:10|82057.5|82032.5|82060.8|82035.8|82064.1|82039.1|82057.4|82032.4|47
1621339040000|2021-05-18 11:57:20|82060.6|82035.6|82059.5|82034.5|82061.3|82036.3|82058.2|82033.2|23
1621339050000|2021-05-18 11:57:30|82060.8|82035.8|82058.8|82033.8|82060.8|82035.8|82057.5|82032.5|47
1621339060000|2021-05-18 11:57:40|82058.6|82033.6|82059.4|82034.4|82066|82041|82052.8|82027.8|51
1621339070000|2021-05-18 11:57:50|82059.6|82034.6|82061.5|82036.5|82061.6|82036.6|82057.2|82032.2|36
1621339080000|2021-05-18 11:58:00|82061.6|82036.6|82067.4|82042.4|82067.4|82042.4|82059.7|82034.7|41
1621339090000|2021-05-18 11:58:10|82068.3|82043.3|82061|82036|82068.7|82043.7|82060.8|82035.8|43
1621339100000|2021-05-18 11:58:20|82060.9|82035.9|82068.6|82043.6|82068.6|82043.6|82052.2|82027.2|46
1621339110000|2021-05-18 11:58:30|82067.9|82042.9|82074.1|82049.1|82074.2|82049.2|82067.1|82042.1|56
1621339120000|2021-05-18 11:58:40|82075|82050|82072|82047|82076.4|82051.4|82069|82044|44
1621339130000|2021-05-18 11:58:50|82072.4|82047.4|82052.2|82027.2|82072.4|82047.4|82052.2|82027.2|64
1621339140000|2021-05-18 11:59:00|82052.6|82027.6|82049.1|82024.1|82052.6|82027.6|82045.5|82020.5|59
1621339150000|2021-05-18 11:59:10|82049.2|82024.2|82048|82023|82052|82027|82046.8|82021.8|49
1621339160000|2021-05-18 11:59:20|82047.9|82022.9|82048.6|82023.6|82051.7|82026.7|82047.4|82022.4|51
1621339170000|2021-05-18 11:59:30|82048.5|82023.5|82045.3|82020.3|82049.4|82024.4|82044.4|82019.4|47
1621339180000|2021-05-18 11:59:40|82046.3|82021.3|82046.9|82021.9|82047.5|82022.5|82045.6|82020.6|37
1621339190000|2021-05-18 11:59:50|82047.7|82022.7|82051.1|82026.1|82051.8|82026.8|82047.1|82022.1|45
1621339200000|2021-05-18 12:00:00|82051.2|82026.2|82045.9|82020.9|82051.9|82026.9|82042.4|82017.4|63
1621339210000|2021-05-18 12:00:10|82046.1|82021.1|82060.2|82035.2|82064.5|82039.5|82044.8|82019.8|45
1621339220000|2021-05-18 12:00:20|82060.1|82035.1|82053.6|82028.6|82072.9|82047.9|82052.1|82027.1|58
1621339230000|2021-05-18 12:00:30|82054.3|82029.3|82061.8|82036.8|82064.5|82039.5|82052.5|82027.5|44
1621339240000|2021-05-18 12:00:40|82061.9|82036.9|82061.3|82036.3|82066.7|82041.7|82059.3|82034.3|43
1621339250000|2021-05-18 12:00:50|82062.4|82037.4|82051.4|82026.4|82063.9|82038.9|82050.6|82025.6|48
1621339260000|2021-05-18 12:01:00|82051.7|82026.7|82051.2|82026.2|82054.2|82029.2|82044.2|82019.2|63
1621339270000|2021-05-18 12:01:10|82050.1|82025.1|82053.3|82028.3|82055.7|82030.7|82047.9|82022.9|61
1621339280000|2021-05-18 12:01:20|82052.4|82027.4|82052.6|82027.6|82056.2|82031.2|82051.7|82026.7|48
1621339290000|2021-05-18 12:01:30|82052.3|82027.3|82051.9|82026.9|82054.6|82029.6|82051.4|82026.4|41
1621339300000|2021-05-18 12:01:40|82051.5|82026.5|82039.1|82014.1|82052.6|82027.6|82038.2|82013.2|45
1621339310000|2021-05-18 12:01:50|82038.7|82013.7|82032.8|82007.8|82039|82014|82032.1|82007.1|50
1621339320000|2021-05-18 12:02:00|82032.9|82007.9|82024.6|81999.6|82041.8|82007.9|82024.1|81986.6|38
1621339330000|2021-05-18 12:02:10|82024.5|81999.5|82021.6|81996.6|82025.2|82000.2|82021.6|81996.6|30
1621339340000|2021-05-18 12:02:20|82021.4|81996.4|82009.5|81984.5|82021.4|81996.4|82008.8|81983.8|44
1621339350000|2021-05-18 12:02:30|82009.4|81984.4|82009.4|81984.4|82011.1|81986.1|82007.6|81982.6|40
1621339360000|2021-05-18 12:02:40|82008.7|81983.7|82013.4|81988.4|82014.4|81989.4|82006|81981|52
1621339370000|2021-05-18 12:02:50|82013.3|81988.3|82011.6|81986.6|82013.7|81988.7|82009.8|81984.8|46
1621339380000|2021-05-18 12:03:00|82011.7|81986.7|82009.2|81984.2|82015|81990|82005.3|81980.3|57
1621339390000|2021-05-18 12:03:10|82008.8|81983.8|82013.1|81988.1|82015.9|81990.9|82006|81981|56
1621339400000|2021-05-18 12:03:20|82013.8|81988.8|82006.8|81981.8|82034.2|81996.8|82006.8|81981|56
1621339410000|2021-05-18 12:03:30|82007|81982|82005|81980|82012.7|81987.7|82002.9|81977.9|59
1621339420000|2021-05-18 12:03:40|82005.1|81980.1|82001.5|81976.5|82005.4|81980.1|81997|81950.6|54
1621339430000|2021-05-18 12:03:50|82001|81976|82006.1|81981.1|82007.7|81982.7|82001|81976|55
1621339440000|2021-05-18 12:04:00|82005.8|81980.8|82002.5|81977.5|82006.9|81981.9|82002.2|81977.2|44
1621339450000|2021-05-18 12:04:10|82003.2|81978.2|82005.1|81980.1|82012|81987|82001.2|81976.2|59
1621339460000|2021-05-18 12:04:20|82005.2|81980.2|82000.7|81975.7|82006.2|81981.2|81999.3|81974.3|46
1621339470000|2021-05-18 12:04:30|82001.2|81976.2|81998.9|81973.9|82002.6|81977.6|81996|81971|47
1621339480000|2021-05-18 12:04:40|81999.2|81974.2|82002.4|81977.4|82005.6|81980.6|81998.3|81973.3|46
1621339490000|2021-05-18 12:04:50|82002.2|81977.2|82003.8|81978.8|82005.5|81980.5|81998.3|81973.3|42
1621339500000|2021-05-18 12:05:00|81999.6|81974.6|82005.1|81980.1|82009.9|81984.9|81999.5|81974.5|51
1621339510000|2021-05-18 12:05:10|82004.6|81979.6|82008.6|81983.6|82011|81986|82001|81976|50
1621339520000|2021-05-18 12:05:20|82007.7|81982.7|82007|81982|82010.8|81985.8|81997.2|81972.2|57
1621339530000|2021-05-18 12:05:30|82007.1|81982.1|82006.7|81981.7|82009.7|81984.7|82002.6|81977.6|49
1621339540000|2021-05-18 12:05:40|82007|81982|82001.5|81976.5|82008|81983|82000.3|81975.3|51
1621339550000|2021-05-18 12:05:50|82001.7|81976.7|82000.5|81975.5|82003.2|81978.2|81991.1|81966.1|57
1621339560000|2021-05-18 12:06:00|82001.5|81976.5|82003.5|81978.5|82004.2|81979.2|81999.8|81974.8|40
1621339570000|2021-05-18 12:06:10|82004.3|81979.3|81999.6|81974.6|82004.7|81979.7|81999.1|81974.1|55
1621339580000|2021-05-18 12:06:20|81999.7|81974.7|81990.8|81965.8|82000.7|81975.7|81990.8|81965.8|48
1621339590000|2021-05-18 12:06:30|81990.9|81965.9|81992.7|81967.7|81993.4|81968.4|81988.1|81963.1|47
1621339600000|2021-05-18 12:06:40|81993|81968|81992.3|81967.3|81993.9|81968.9|81990.8|81965.8|38
1621339610000|2021-05-18 12:06:50|81992|81967|81987.4|81962.4|81993.4|81968.4|81985.7|81960.7|39
1621339620000|2021-05-18 12:07:00|81987.2|81962.2|81983.3|81958.3|81991.1|81966.1|81982.4|81957.4|57
1621339630000|2021-05-18 12:07:10|81983.1|81958.1|81981.1|81931.1|81992.8|81962.1|81981.1|81931.1|47
1621339640000|2021-05-18 12:07:20|81968.1|81943.1|81970.8|81945.8|81978.4|81947.2|81964.9|81926.1|56
1621339650000|2021-05-18 12:07:30|81972.3|81947.3|81969.1|81944.1|81977.5|81952.5|81968.6|81943.6|62
1621339660000|2021-05-18 12:07:40|81971.1|81946.1|81963.7|81938.7|81971.1|81946.1|81960.8|81935.8|52
1621339670000|2021-05-18 12:07:50|81963.5|81938.5|81957.2|81932.2|81963.6|81938.6|81954.3|81929.3|56
1621339680000|2021-05-18 12:08:00|81957|81932|81954.2|81929.2|81967.5|81933.3|81949.9|81913.1|58
1621339690000|2021-05-18 12:08:10|81954.5|81929.5|81966.6|81941.6|81978.8|81942.2|81954.1|81926.8|58
1621339700000|2021-05-18 12:08:20|81966.3|81941.3|81961.8|81936.8|81970.9|81945.9|81961.8|81936.8|45
1621339710000|2021-05-18 12:08:30|81961.7|81936.7|81953.1|81928.1|81965.7|81938.4|81949.2|81911.1|58
1621339720000|2021-05-18 12:08:40|81953.7|81928.7|81953.8|81928.8|81965.9|81929.3|81946.6|81908.8|47
1621339730000|2021-05-18 12:08:50|81954.4|81929.4|81954.9|81929.9|81954.9|81929.9|81953.9|81928.9|28
1621339740000|2021-05-18 12:09:00|81954.8|81929.8|81944.8|81919.8|81955.3|81930.3|81944.1|81919.1|46
1621339750000|2021-05-18 12:09:10|81944.2|81919.2|81947.4|81922.4|81968.1|81932|81942.8|81908.7|67
1621339760000|2021-05-18 12:09:20|81947.2|81922.2|81938.5|81913.5|81950|81925|81938.5|81913.5|51
1621339770000|2021-05-18 12:09:30|81940.2|81915.2|81926.9|81901.9|81942.8|81917.8|81926.8|81901.8|64
1621339780000|2021-05-18 12:09:40|81927.8|81902.8|81936.4|81911.4|81937.1|81912.1|81926.7|81901.7|45
1621339790000|2021-05-18 12:09:50|81936.5|81911.5|81940.2|81915.2|81940.4|81915.4|81936.1|81911.1|45
1621339800000|2021-05-18 12:10:00|81940.4|81915.4|81946.6|81921.6|81947.2|81922.2|81938.3|81913.3|37
1621339810000|2021-05-18 12:10:10|81946.4|81921.4|81955.4|81930.4|81967.3|81933.5|81946.4|81915.3|61
1621339820000|2021-05-18 12:10:20|81954.8|81929.8|81946|81921|81955|81930|81942.5|81917.5|57
1621339830000|2021-05-18 12:10:30|81946.6|81921.6|81939.4|81914.4|81946.6|81921.6|81938.6|81913.6|42
1621339840000|2021-05-18 12:10:40|81939.6|81914.6|81933.8|81908.8|81939.6|81914.6|81932.2|81907.2|39
1621339850000|2021-05-18 12:10:50|81934.1|81909.1|81935.6|81910.6|81936.8|81911.8|81930.9|81905.9|38
1621339860000|2021-05-18 12:11:00|81936.3|81911.3|81935.5|81910.5|81936.3|81911.3|81932.1|81907.1|59
1621339870000|2021-05-18 12:11:10|81935.4|81910.4|81940.2|81915.2|81940.8|81915.8|81933.8|81908.8|43
1621339880000|2021-05-18 12:11:20|81940.9|81915.9|81937.2|81912.2|81941|81916|81935.3|81910.3|60
1621339890000|2021-05-18 12:11:30|81938.5|81913.5|81934.8|81909.8|81941|81916|81934.8|81909.8|59
1621339900000|2021-05-18 12:11:40|81935.2|81910.2|81936.6|81911.6|81937|81912|81933.9|81908.9|43
1621339910000|2021-05-18 12:11:50|81936.5|81911.5|81932.8|81907.8|81937.5|81912.5|81932.8|81907.8|32
1621339920000|2021-05-18 12:12:00|81932.7|81907.7|81933.6|81908.6|81934.3|81909.3|81931.2|81906.2|43
1621339930000|2021-05-18 12:12:10|81933.5|81908.5|81930.4|81905.4|81934.1|81909.1|81929.4|81904.4|33
1621339940000|2021-05-18 12:12:20|81929.8|81904.8|81925.8|81900.8|81930.5|81905.5|81924.4|81899.4|41
1621339950000|2021-05-18 12:12:30|81926|81901|81926.3|81901.3|81927.4|81902.4|81925.1|81900.1|49
1621339960000|2021-05-18 12:12:40|81926.4|81901.4|81926.7|81901.7|81930.3|81905.3|81925.8|81900.8|37
1621339970000|2021-05-18 12:12:50|81925.9|81900.9|81930.7|81905.7|81931.6|81906.6|81925.9|81900.9|34
1621339980000|2021-05-18 12:13:00|81930.5|81905.5|81937.3|81912.3|81937.3|81912.3|81930.3|81905.3|36
1621339990000|2021-05-18 12:13:10|81936.2|81911.2|81935.5|81910.5|81938.7|81913.7|81935.3|81910.3|41
1621340000000|2021-05-18 12:13:20|81935.1|81910.1|81932.1|81907.1|81935.6|81910.6|81929.4|81904.4|32
1621340010000|2021-05-18 12:13:30|81931.8|81906.8|81932.4|81907.4|81933.4|81908.4|81931.7|81906.7|27
1621340020000|2021-05-18 12:13:40|81932.6|81907.6|81919|81894|81932.6|81907.6|81918.4|81893.4|48
1621340030000|2021-05-18 12:13:50|81919.3|81894.3|81923.2|81898.2|81923.4|81898.4|81918.5|81893.5|35
1621340040000|2021-05-18 12:14:00|81923|81898|81924.1|81899.1|81925|81900|81922.3|81897.3|41
1621340050000|2021-05-18 12:14:10|81924|81899|81925.8|81900.8|81927.5|81902.5|81923.2|81898.2|54
1621340060000|2021-05-18 12:14:20|81925.7|81900.7|81928.7|81903.7|81930.1|81905.1|81924.3|81899.3|48
1621340070000|2021-05-18 12:14:30|81927.5|81902.5|81927.1|81902.1|81927.7|81902.7|81926.4|81901.4|26
1621340080000|2021-05-18 12:14:40|81927.2|81902.2|81928.4|81903.4|81928.9|81903.9|81925.1|81900.1|34
1621340090000|2021-05-18 12:14:50|81928.8|81903.8|81929.2|81904.2|81929.9|81904.9|81927.1|81902.1|38
1621340100000|2021-05-18 12:15:00|81928.7|81903.7|81935.4|81910.4|81936.8|81911.8|81928.2|81903.2|53
1621340110000|2021-05-18 12:15:10|81935.6|81910.6|81938.3|81913.3|81938.9|81913.9|81935.6|81910.6|37
1621340120000|2021-05-18 12:15:20|81938.8|81913.8|81940.1|81915.1|81941.8|81916.8|81938.5|81913.5|41
1621340130000|2021-05-18 12:15:30|81939.7|81914.7|81941.3|81916.3|81942.5|81917.5|81936.7|81911.7|34
1621340140000|2021-05-18 12:15:40|81941.1|81916.1|81948.7|81923.7|81954.4|81929.4|81936.8|81911.8|38
1621340150000|2021-05-18 12:15:50|81948.5|81923.5|81957.7|81932.7|81970.2|81933.5|81945.2|81917.3|50
1621340160000|2021-05-18 12:16:00|81957.2|81932.2|81953.4|81928.4|81958.7|81933.7|81951.1|81926.1|49
1621340170000|2021-05-18 12:16:10|81953.2|81928.2|81953.4|81928.4|81953.4|81928.4|81950.2|81925.2|32
1621340180000|2021-05-18 12:16:20|81953.3|81928.3|81954.8|81929.8|81955.7|81930.7|81950.7|81925.7|44
1621340190000|2021-05-18 12:16:30|81955.1|81930.1|81960.2|81935.2|81961.4|81936.4|81954.3|81929.3|43
1621340200000|2021-05-18 12:16:40|81960.1|81935.1|81960.5|81935.5|81965.3|81940.3|81960.1|81935.1|41
1621340210000|2021-05-18 12:16:50|81960.2|81935.2|81959.3|81934.3|81960.9|81935.9|81958.6|81933.6|38
1621340220000|2021-05-18 12:17:00|81959|81934|81961.3|81936.3|81961.6|81936.6|81957.8|81932.8|39
1621340230000|2021-05-18 12:17:10|81961.5|81936.5|81964.9|81939.9|81965.4|81940.4|81959.7|81934.7|42
1621340240000|2021-05-18 12:17:20|81965.1|81940.1|81964.2|81939.2|81966|81941|81964.2|81939.2|26
1621340250000|2021-05-18 12:17:30|81964.5|81939.5|81964.1|81939.1|81964.6|81939.6|81963.8|81938.8|25
1621340260000|2021-05-18 12:17:40|81964.3|81939.3|81962.3|81937.3|81964.3|81939.3|81959.7|81934.7|42
1621340270000|2021-05-18 12:17:50|81961.8|81936.8|81962.1|81937.1|81963.5|81938.5|81961.6|81936.6|20
1621340280000|2021-05-18 12:18:00|81962.2|81937.2|81962.5|81937.5|81962.9|81937.9|81961.7|81936.7|28
1621340290000|2021-05-18 12:18:10|81962.4|81937.4|81962.9|81937.9|81965|81940|81961.8|81936.8|44
1621340300000|2021-05-18 12:18:20|81962.1|81937.1|81964.7|81939.7|81965|81940|81961.6|81936.6|26
1621340310000|2021-05-18 12:18:30|81964.5|81939.5|81958.3|81933.3|81964.8|81939.8|81956.9|81931.9|37
1621340320000|2021-05-18 12:18:40|81958.4|81933.4|81959.7|81934.7|81961.9|81936.9|81956.1|81931.1|35
1621340330000|2021-05-18 12:18:50|81958.7|81933.7|81959.5|81934.5|81962.3|81937.3|81958|81933|40
1621340340000|2021-05-18 12:19:00|81959.6|81934.6|81962.2|81937.2|81963.6|81938.6|81959.2|81934.2|31
1621340350000|2021-05-18 12:19:10|81964.3|81939.3|81944.9|81919.9|81966.5|81941.5|81943.9|81918.9|63
1621340360000|2021-05-18 12:19:20|81944.7|81919.7|81943.9|81918.9|81950.8|81925.8|81941.2|81916.2|46
1621340370000|2021-05-18 12:19:30|81943.6|81918.6|81938.3|81913.3|81947.8|81922.8|81936.9|81911.9|55
1621340380000|2021-05-18 12:19:40|81938.2|81913.2|81940.1|81915.1|81940.6|81915.6|81937.1|81912.1|44
1621340390000|2021-05-18 12:19:50|81940.2|81915.2|81937.4|81912.4|81942.7|81917.7|81936.6|81911.6|39
1621340400000|2021-05-18 12:20:00|81936.9|81911.9|81935.3|81910.3|81943|81918|81934|81909|52
1621340410000|2021-05-18 12:20:10|81935.5|81910.5|81935.9|81910.9|81937.7|81912.7|81935.1|81910.1|39
1621340420000|2021-05-18 12:20:20|81936.3|81911.3|81921.2|81896.2|81936.3|81911.3|81919.4|81881.6|60
1621340430000|2021-05-18 12:20:30|81919.8|81894.8|81929.6|81904.6|81931.1|81906.1|81919.7|81894.7|54
1621340440000|2021-05-18 12:20:40|81929.8|81904.8|81918.9|81893.9|81930.6|81905.6|81917|81892|43
1621340450000|2021-05-18 12:20:50|81917.9|81892.9|81892.6|81867.6|81920.1|81895.1|81892.2|81858.1|55
1621340460000|2021-05-18 12:21:00|81892.3|81867.3|81927.6|81877.6|81933.1|81891.7|81889.9|81864.9|66
1621340470000|2021-05-18 12:21:10|81929.8|81879.8|81921.4|81896.4|81935.5|81897.9|81919.2|81879.8|52
1621340480000|2021-05-18 12:21:20|81921.9|81896.9|81914.3|81889.3|81921.9|81896.9|81912.1|81887.1|53
1621340490000|2021-05-18 12:21:30|81913.9|81888.9|81907|81882|81921.8|81891.1|81905.5|81869.1|54
1621340500000|2021-05-18 12:21:40|81907.1|81882.1|81900.1|81875.1|81909.7|81883.4|81893.4|81859.7|58
1621340510000|2021-05-18 12:21:50|81899.8|81874.8|81900|81875|81900.1|81875.1|81897.6|81872.6|23
1621340520000|2021-05-18 12:22:00|81900.2|81875.2|81919|81894|81919.2|81894.2|81899.9|81874.9|53
1621340530000|2021-05-18 12:22:10|81918.3|81893.3|81914.7|81889.7|81919|81894|81914.7|81889.7|31
1621340540000|2021-05-18 12:22:20|81915.7|81890.7|81915.5|81890.5|81916.2|81891.2|81915.1|81890.1|29
1621340550000|2021-05-18 12:22:30|81915.8|81890.8|81918.4|81893.4|81921.1|81896.1|81915.3|81890.3|43
1621340560000|2021-05-18 12:22:40|81918.5|81893.5|81921|81896|81923.3|81898.3|81918|81893|30
1621340570000|2021-05-18 12:22:50|81920.9|81895.9|81904.1|81879.1|81920.9|81895.9|81901.5|81864.3|50
1621340580000|2021-05-18 12:23:00|81904.3|81879.3|81906.1|81881.1|81906.1|81881.1|81904|81879|37
1621340590000|2021-05-18 12:23:10|81906|81881|81906.1|81881.1|81907.2|81882.2|81905.6|81880.6|26
1621340600000|2021-05-18 12:23:20|81905.9|81880.9|81906.4|81881.4|81907.6|81882.6|81905.1|81880.1|34
1621340610000|2021-05-18 12:23:30|81906.3|81881.3|81902.2|81877.2|81906.5|81881.5|81902.2|81877.2|29
1621340620000|2021-05-18 12:23:40|81902.3|81877.3|81906.6|81881.6|81908.3|81883.3|81886.6|81850.3|55
1621340630000|2021-05-18 12:23:50|81906.4|81881.4|81905.9|81880.9|81906.5|81881.5|81905.2|81880.2|26
1621340640000|2021-05-18 12:24:00|81905.7|81880.7|81904.2|81879.2|81906.3|81881.3|81904.2|81879.2|30
1621340650000|2021-05-18 12:24:10|81904.7|81879.7|81905.8|81880.8|81907|81882|81903.5|81878.5|39
1621340660000|2021-05-18 12:24:20|81905.7|81880.7|81906.2|81881.2|81906.8|81881.8|81905.3|81880.3|25
1621340670000|2021-05-18 12:24:30|81906.1|81881.1|81909.3|81884.3|81909.7|81884.7|81903.4|81878.4|53
1621340680000|2021-05-18 12:24:40|81909.4|81884.4|81905.6|81880.6|81910.1|81885.1|81905.6|81880.6|45
1621340690000|2021-05-18 12:24:50|81906.1|81881.1|81913.4|81888.4|81914.8|81889.8|81904.5|81879.5|41
1621340700000|2021-05-18 12:25:00|81913|81888|81912.2|81887.2|81913|81888|81910.9|81885.9|35
1621340710000|2021-05-18 12:25:10|81911.7|81886.7|81932.3|81907.3|81964.8|81923.8|81911.7|81885.8|49
1621340720000|2021-05-18 12:25:20|81931.6|81906.6|81934.6|81909.6|81934.6|81909.6|81931.6|81906.6|51
1621340730000|2021-05-18 12:25:30|81934.7|81909.7|81944.8|81919.8|81975.7|81927.9|81934.4|81905.2|70
1621340740000|2021-05-18 12:25:40|81945.3|81920.3|81931.9|81906.9|81945.5|81920.5|81931.9|81906.9|61
1621340750000|2021-05-18 12:25:50|81932.7|81907.7|81933.3|81908.3|81936|81911|81929.2|81904.2|60
1621340760000|2021-05-18 12:26:00|81933.7|81908.7|81934.7|81909.7|81936.2|81911.2|81932|81907|41
1621340770000|2021-05-18 12:26:10|81934.3|81909.3|81934.2|81909.2|81936.2|81911.2|81933.9|81908.9|35
1621340780000|2021-05-18 12:26:20|81933.7|81908.7|81942.5|81917.5|81961.7|81927.1|81933.7|81904.2|65
1621340790000|2021-05-18 12:26:30|81942.3|81917.3|81936.4|81911.4|81950.9|81918.5|81936.3|81898|67
1621340800000|2021-05-18 12:26:40|81937.3|81912.3|81943.3|81918.3|81947.5|81922.5|81931.4|81906.4|71
1621340810000|2021-05-18 12:26:50|81943.9|81918.9|81940.4|81915.4|81945.2|81920.2|81939.8|81914.8|54
1621340820000|2021-05-18 12:27:00|81940.8|81915.8|81922.6|81897.6|81949.7|81916.6|81917.2|81882.6|73
1621340830000|2021-05-18 12:27:10|81934.9|81884.9|81930.1|81905.1|81945.7|81906.8|81922.9|81884.8|61
1621340840000|2021-05-18 12:27:20|81931.8|81906.8|81930.9|81905.9|81933.2|81908.2|81930.5|81905.5|44
1621340850000|2021-05-18 12:27:30|81931.6|81906.6|81929.1|81904.1|81932.7|81907.7|81928.7|81903.7|39
1621340860000|2021-05-18 12:27:40|81928.9|81903.9|81920.5|81895.5|81940.5|81906.7|81920.5|81886.9|54
1621340870000|2021-05-18 12:27:50|81919.6|81894.6|81921|81896|81921.4|81896.4|81919|81894|42
1621340880000|2021-05-18 12:28:00|81920.8|81895.8|81919.2|81894.2|81921.8|81896.8|81917.4|81892.4|45
1621340890000|2021-05-18 12:28:10|81919.4|81894.4|81919.4|81894.4|81920.6|81895.6|81918.8|81893.8|34
1621340900000|2021-05-18 12:28:20|81918.7|81893.7|81918.9|81893.9|81920.4|81895.4|81918.1|81893.1|30
1621340910000|2021-05-18 12:28:30|81918.4|81893.4|81928.3|81903.3|81934.2|81909.2|81918.4|81893.4|45
1621340920000|2021-05-18 12:28:40|81928.5|81903.5|81908.9|81883.9|81928.5|81903.5|81907.1|81869.3|53
1621340930000|2021-05-18 12:28:50|81909|81884|81907.9|81882.9|81909.4|81884.4|81907.1|81882.1|48
1621340940000|2021-05-18 12:29:00|81907.7|81882.7|81901.3|81876.3|81915|81882.7|81901|81862.5|54
1621340950000|2021-05-18 12:29:10|81900.3|81875.3|81898.5|81873.5|81901.8|81876.8|81897.3|81872.3|40
1621340960000|2021-05-18 12:29:20|81897.7|81872.7|81895|81870|81899.1|81874.1|81894.7|81869.7|48
1621340970000|2021-05-18 12:29:30|81895.1|81870.1|81894.9|81869.9|81902.1|81870.4|81888|81847.2|65
1621340980000|2021-05-18 12:29:40|81893.8|81868.8|81896.2|81871.2|81896.2|81871.2|81893.2|81868.2|41
1621340990000|2021-05-18 12:29:50|81896.1|81871.1|81915.4|81865.4|81917|81871.1|81896.1|81859.5|44
1621341000000|2021-05-18 12:30:00|81914.8|81864.8|81911.8|81861.8|81918.6|81868.6|81911.3|81861.3|42
1621341010000|2021-05-18 12:30:10|81912.2|81862.2|81911.7|81861.7|81913.1|81863.1|81907.8|81857.8|40
1621341020000|2021-05-18 12:30:20|81911.8|81861.8|81899.4|81874.4|81911.8|81877|81889.7|81850.3|56
1621341030000|2021-05-18 12:30:30|81899.6|81874.6|81919.6|81869.6|81921.5|81881.8|81899.6|81867.6|41
1621341040000|2021-05-18 12:30:40|81919.1|81869.1|81919.4|81869.4|81923.3|81873.3|81919.1|81869.1|40
1621341050000|2021-05-18 12:30:50|81919.6|81869.6|81917.1|81867.1|81920|81870|81915.7|81865.7|46
1621341060000|2021-05-18 12:31:00|81916.5|81866.5|81915.4|81865.4|81917.8|81867.8|81914.7|81864.7|33
1621341070000|2021-05-18 12:31:10|81915.5|81865.5|81902.3|81877.3|81918.9|81877.3|81901.3|81864.2|39
1621341080000|2021-05-18 12:31:20|81901.9|81876.9|81900.9|81875.9|81902.2|81877.2|81900.2|81875.2|23
1621341090000|2021-05-18 12:31:30|81900.8|81875.8|81902.3|81877.3|81904|81879|81900.5|81875.5|41
1621341100000|2021-05-18 12:31:40|81902.4|81877.4|81904|81879|81904.5|81879.5|81902|81877|33
1621341110000|2021-05-18 12:31:50|81904.2|81879.2|81904.7|81879.7|81905|81880|81904.1|81879.1|38
1621341120000|2021-05-18 12:32:00|81904.5|81879.5|81903.8|81878.8|81905.5|81880.5|81903.7|81878.7|36
1621341130000|2021-05-18 12:32:10|81904.7|81879.7|81900.1|81875.1|81906.2|81881.2|81900.1|81875.1|60
1621341140000|2021-05-18 12:32:20|81900.4|81875.4|81892.3|81867.3|81900.6|81875.6|81891.2|81866.2|50
1621341150000|2021-05-18 12:32:30|81891.9|81866.9|81885.4|81860.4|81912.3|81887.3|81885.3|81851|61
1621341160000|2021-05-18 12:32:40|81885|81860|81878.5|81853.5|81885.5|81860.5|81878.4|81853.4|57
1621341170000|2021-05-18 12:32:50|81879.4|81854.4|81881.8|81856.8|81883.5|81858.5|81876.9|81851.9|48
1621341180000|2021-05-18 12:33:00|81884.3|81859.3|81886.8|81861.8|81888|81863|81882.7|81857.7|44
1621341190000|2021-05-18 12:33:10|81886.3|81861.3|81886.3|81861.3|81888.7|81863.7|81885|81860|51
1621341200000|2021-05-18 12:33:20|81886.8|81861.8|81881.4|81856.4|81886.8|81861.8|81879.2|81854.2|54
1621341210000|2021-05-18 12:33:30|81881.1|81856.1|81886.8|81861.8|81887.8|81862.8|81880.5|81855.5|56
1621341220000|2021-05-18 12:33:40|81887.2|81862.2|81890.3|81865.3|81908|81883|81886.1|81861.1|57
1621341230000|2021-05-18 12:33:50|81891.4|81866.4|81887.6|81862.6|81891.4|81866.4|81884.8|81859.8|58
1621341240000|2021-05-18 12:34:00|81887.2|81862.2|81883.7|81858.7|81887.9|81862.9|81883.6|81858.6|41
1621341250000|2021-05-18 12:34:10|81883.6|81858.6|81879.7|81854.7|81884|81859|81876.3|81851.3|42
1621341260000|2021-05-18 12:34:20|81879.6|81854.6|81872.1|81847.1|81879.6|81854.6|81871.1|81846.1|52
1621341270000|2021-05-18 12:34:30|81872|81847|81862.5|81837.5|81872.7|81847.7|81859.8|81834.8|61
1621341280000|2021-05-18 12:34:40|81862.3|81837.3|81861.6|81836.6|81863.3|81838.3|81858.4|81833.4|55
1621341290000|2021-05-18 12:34:50|81859.6|81834.6|81864.2|81839.2|81867.5|81842.5|81859.6|81834.6|60
1621341300000|2021-05-18 12:35:00|81865.4|81840.4|81878.7|81828.7|81880.2|81840.4|81865.4|81824.2|69
1621341310000|2021-05-18 12:35:10|81878|81828|81874.9|81824.9|81878.4|81828.4|81871.7|81821.7|59
1621341320000|2021-05-18 12:35:20|81873.8|81823.8|81881|81831|81882.2|81832.2|81872.6|81822.6|50
1621341330000|2021-05-18 12:35:30|81880.9|81830.9|81878.6|81828.6|81881.7|81831.7|81877.4|81827.4|75
1621341340000|2021-05-18 12:35:40|81878.7|81828.7|81866.6|81841.6|81879.4|81842.6|81860.2|81823.2|57
1621341350000|2021-05-18 12:35:50|81866.4|81841.4|81863.3|81838.3|81867|81842|81862.1|81837.1|48
1621341360000|2021-05-18 12:36:00|81863.4|81838.4|81866.4|81841.4|81867.1|81842.1|81862.7|81837.7|34
1621341370000|2021-05-18 12:36:10|81866.5|81841.5|81876.4|81851.4|81876.4|81851.4|81866.3|81841.3|47
1621341380000|2021-05-18 12:36:20|81871|81846|81872.6|81847.6|81875|81850|81870.9|81845.9|61
1621341390000|2021-05-18 12:36:30|81872.7|81847.7|81873.3|81848.3|81874.5|81849.5|81872|81847|30
1621341400000|2021-05-18 12:36:40|81873.5|81848.5|81874.9|81849.9|81876.5|81851.5|81873.1|81848.1|34
1621341410000|2021-05-18 12:36:50|81873.6|81848.6|81875.9|81850.9|81876.5|81851.5|81873.6|81848.6|30
1621341420000|2021-05-18 12:37:00|81875.7|81850.7|81875.2|81850.2|81876.2|81851.2|81874.4|81849.4|22
1621341430000|2021-05-18 12:37:10|81874.9|81849.9|81866.7|81841.7|81874.9|81849.9|81863.4|81838.4|48
1621341440000|2021-05-18 12:37:20|81866.9|81841.9|81866|81841|81867.7|81842.7|81861|81836|65
1621341450000|2021-05-18 12:37:30|81866.3|81841.3|81863.9|81838.9|81866.8|81841.8|81862.1|81837.1|53
1621341460000|2021-05-18 12:37:40|81864.9|81839.9|81871.9|81846.9|81873.7|81848.7|81864.9|81839.9|49
1621341470000|2021-05-18 12:37:50|81871.7|81846.7|81870.3|81845.3|81877.8|81851.4|81864.3|81824.2|60
1621341480000|2021-05-18 12:38:00|81870.5|81845.5|81869.2|81844.2|81873.3|81848.3|81869.1|81844.1|39
1621341490000|2021-05-18 12:38:10|81870.6|81845.6|81870.5|81845.5|81873.3|81848.3|81869|81844|39
1621341500000|2021-05-18 12:38:20|81870|81845|81873|81848|81873|81848|81869.9|81844.9|45
1621341510000|2021-05-18 12:38:30|81872.6|81847.6|81875.8|81850.8|81881|81856|81872.3|81847.3|53
1621341520000|2021-05-18 12:38:40|81875.5|81850.5|81876.3|81851.3|81877|81852|81874.5|81849.5|21
1621341530000|2021-05-18 12:38:50|81876.2|81851.2|81876.6|81851.6|81877.2|81852.2|81874.8|81849.8|29
1621341540000|2021-05-18 12:39:00|81876.3|81851.3|81877.6|81852.6|81879.1|81854.1|81875.3|81850.3|55
1621341550000|2021-05-18 12:39:10|81877.5|81852.5|81880|81855|81880.3|81855.3|81875.7|81850.7|44
1621341560000|2021-05-18 12:39:20|81880.4|81855.4|81878.7|81853.7|81887|81862|81877.2|81852.2|59
1621341570000|2021-05-18 12:39:30|81878.4|81853.4|81870.6|81845.6|81878.4|81853.4|81869.9|81844.9|53
1621341580000|2021-05-18 12:39:40|81870.4|81845.4|81873|81848|81875.8|81850.8|81869|81844|52
1621341590000|2021-05-18 12:39:50|81873.2|81848.2|81874.4|81849.4|81875.7|81850.7|81873.2|81848.2|52
1621341600000|2021-05-18 12:40:00|81873.5|81848.5|81876.2|81851.2|81876.2|81851.2|81871.7|81846.7|41
1621341610000|2021-05-18 12:40:10|81876|81851|81849.6|81824.6|81877.9|81852.9|81849.6|81824.6|56
1621341620000|2021-05-18 12:40:20|81849.2|81824.2|81849.8|81799.8|81849.8|81824.3|81836.3|81786.3|70
1621341630000|2021-05-18 12:40:30|81848.8|81798.8|81849|81799|81852.4|81813.3|81833.5|81796.5|58
1621341640000|2021-05-18 12:40:40|81849.7|81799.7|81823|81798|81850|81809.6|81822|81789.2|72
1621341650000|2021-05-18 12:40:50|81823.3|81798.3|81821.1|81796.1|81824.3|81799.3|81817.9|81792.9|57
1621341660000|2021-05-18 12:41:00|81820.1|81795.1|81816.8|81791.8|81820.1|81795.1|81812.2|81787.2|60
1621341670000|2021-05-18 12:41:10|81817.6|81792.6|81817.1|81792.1|81817.9|81792.9|81814.1|81789.1|47
1621341680000|2021-05-18 12:41:20|81817.2|81792.2|81810.8|81785.8|81817.2|81792.2|81810.2|81785.2|46
1621341690000|2021-05-18 12:41:30|81811.8|81786.8|81810.1|81785.1|81815|81790|81808.8|81783.8|53
1621341700000|2021-05-18 12:41:40|81809.7|81784.7|81809.7|81784.7|81815.5|81790.5|81806.6|81781.6|54
1621341710000|2021-05-18 12:41:50|81809.4|81784.4|81814.3|81789.3|81815.4|81790.4|81808.8|81783.8|51
1621341720000|2021-05-18 12:42:00|81814.2|81789.2|81812.6|81787.6|81816.1|81791.1|81812.4|81787.4|56
1621341730000|2021-05-18 12:42:10|81812.4|81787.4|81800.2|81775.2|81814.3|81789.3|81800.2|81775.2|68
1621341740000|2021-05-18 12:42:20|81802.6|81777.6|81790|81765|81808.9|81783.9|81789.1|81764.1|65
1621341750000|2021-05-18 12:42:30|81790.3|81765.3|81788.8|81763.8|81791.9|81766.9|81787.7|81762.7|47
1621341760000|2021-05-18 12:42:40|81788.5|81763.5|81789.5|81764.5|81793.3|81768.3|81788.5|81763.5|35
1621341770000|2021-05-18 12:42:50|81789.8|81764.8|81787.6|81762.6|81790.8|81765.8|81786.8|81761.8|48
1621341780000|2021-05-18 12:43:00|81787.4|81762.4|81781.5|81756.5|81787.4|81762.4|81781|81756|45
1621341790000|2021-05-18 12:43:10|81780.9|81755.9|81774.2|81749.2|81782.1|81757.1|81771.9|81746.9|69
1621341800000|2021-05-18 12:43:20|81773.8|81748.8|81780.9|81730.9|81780.9|81749.1|81768.1|81727.5|56
1621341810000|2021-05-18 12:43:30|81780.2|81730.2|81769.9|81744.9|81783|81746.4|81767.9|81730.2|57
1621341820000|2021-05-18 12:43:40|81770|81745|81780.2|81755.2|81781.3|81756.3|81770|81745|41
1621341830000|2021-05-18 12:43:50|81782.3|81757.3|81787.6|81762.6|81792.4|81767.4|81782.3|81757.3|70
1621341840000|2021-05-18 12:44:00|81784.6|81759.6|81790.7|81765.7|81791.7|81766.7|81784.6|81759.6|55
1621341850000|2021-05-18 12:44:10|81790|81765|81797.5|81772.5|81810.7|81774.6|81789.8|81757.7|60
1621341860000|2021-05-18 12:44:20|81797.6|81772.6|81798.9|81773.9|81799.6|81774.6|81796.9|81771.9|47
1621341870000|2021-05-18 12:44:30|81801.9|81776.9|81803.3|81778.3|81807.8|81782.8|81798.6|81773.6|56
1621341880000|2021-05-18 12:44:40|81804.1|81779.1|81804.2|81779.2|81806.5|81781.5|81802.8|81777.8|50
1621341890000|2021-05-18 12:44:50|81806.3|81781.3|81803.7|81778.7|81806.3|81781.3|81801|81776|53
1621341900000|2021-05-18 12:45:00|81803.8|81778.8|81805|81780|81805.2|81780.2|81802.1|81777.1|52
1621341910000|2021-05-18 12:45:10|81808.5|81783.5|81815.5|81790.5|81815.5|81790.5|81805.1|81780.1|64
1621341920000|2021-05-18 12:45:20|81815.4|81790.4|81817.9|81792.9|81819.9|81794.9|81814.9|81789.9|55
1621341930000|2021-05-18 12:45:30|81818.1|81793.1|81815.5|81790.5|81826.8|81801.8|81814.4|81789.4|59
1621341940000|2021-05-18 12:45:40|81815.8|81790.8|81819.8|81794.8|81822.3|81797.3|81809.7|81784.7|62
1621341950000|2021-05-18 12:45:50|81821.5|81796.5|81821.6|81796.6|81823.5|81798.5|81818.3|81793.3|62
1621341960000|2021-05-18 12:46:00|81821.2|81796.2|81833.6|81808.6|81848.1|81811.5|81821.2|81792.5|63
1621341970000|2021-05-18 12:46:10|81834.3|81809.3|81823.6|81798.6|81838|81809.3|81823.6|81783.7|64
1621341980000|2021-05-18 12:46:20|81823.8|81798.8|81826|81801|81827.3|81802.3|81823.1|81798.1|43
1621341990000|2021-05-18 12:46:30|81828.9|81803.9|81821.4|81796.4|81828.9|81803.9|81820.1|81795.1|59
1621342000000|2021-05-18 12:46:40|81821.9|81796.9|81833.8|81808.8|81836.3|81811.3|81821.3|81796.3|57
1621342010000|2021-05-18 12:46:50|81833|81808|81837|81812|81838.9|81813.9|81830.1|81805.1|56
1621342020000|2021-05-18 12:47:00|81836.5|81811.5|81840.5|81815.5|81846.8|81821.8|81835.8|81810.8|48
1621342030000|2021-05-18 12:47:10|81840.4|81815.4|81834.4|81809.4|81842.8|81817.8|81833.7|81808.7|50
1621342040000|2021-05-18 12:47:20|81834.3|81809.3|81827.7|81802.7|81837.7|81812.7|81827.3|81802.3|61
1621342050000|2021-05-18 12:47:30|81827.5|81802.5|81826.9|81801.9|81828.8|81803.8|81825.7|81800.7|58
1621342060000|2021-05-18 12:47:40|81826.6|81801.6|81830.5|81805.5|81832.4|81807.4|81826.2|81801.2|47
1621342070000|2021-05-18 12:47:50|81830.1|81805.1|81826.3|81801.3|81831.6|81806.6|81826.3|81801.3|53
1621342080000|2021-05-18 12:48:00|81825.4|81800.4|81826.2|81801.2|81826.9|81801.9|81820.8|81795.8|65
1621342090000|2021-05-18 12:48:10|81825.9|81800.9|81825|81800|81828.8|81803.8|81825|81800|49
1621342100000|2021-05-18 12:48:20|81825.2|81800.2|81828.3|81803.3|81828.7|81803.7|81823.6|81798.6|47
1621342110000|2021-05-18 12:48:30|81829.7|81804.7|81835.7|81810.7|81839.1|81814.1|81827.3|81802.3|56
1621342120000|2021-05-18 12:48:40|81835.1|81810.1|81833.1|81808.1|81836|81811|81832.8|81807.8|55
1621342130000|2021-05-18 12:48:50|81833.5|81808.5|81830.1|81805.1|81834.7|81809.7|81828.7|81803.7|47
1621342140000|2021-05-18 12:49:00|81830.9|81805.9|81837|81812|81843.4|81818.4|81828|81803|57
1621342150000|2021-05-18 12:49:10|81836.7|81811.7|81842.5|81817.5|81842.5|81817.5|81834.2|81809.2|52
1621342160000|2021-05-18 12:49:20|81843.8|81818.8|81851.9|81826.9|81855.1|81830.1|81843.4|81818.4|62
1621342170000|2021-05-18 12:49:30|81851.8|81826.8|81859|81834|81860.6|81835.6|81850.7|81825.7|61
1621342180000|2021-05-18 12:49:40|81860.4|81835.4|81864.4|81839.4|81864.4|81839.4|81852.5|81827.5|61
1621342190000|2021-05-18 12:49:50|81866.2|81841.2|81862|81837|81883.5|81842.6|81858.7|81825.2|61
1621342200000|2021-05-18 12:50:00|81862.4|81837.4|81874.2|81849.2|81875.1|81850.1|81861.7|81836.7|63
1621342210000|2021-05-18 12:50:10|81874.8|81849.8|81882.1|81857.1|81883|81858|81873.7|81848.7|59
1621342220000|2021-05-18 12:50:20|81882.5|81857.5|81884.7|81859.7|81885.7|81860.7|81879.9|81854.9|53
1621342230000|2021-05-18 12:50:30|81885.8|81860.8|81906|81856|81908.7|81869.5|81884.3|81855.7|57
1621342240000|2021-05-18 12:50:40|81905.8|81855.8|81896.9|81871.9|81905.8|81874.9|81893.3|81855.5|53
1621342250000|2021-05-18 12:50:50|81896.8|81871.8|81892.9|81867.9|81898.6|81873.6|81892.9|81867.9|63
1621342260000|2021-05-18 12:51:00|81893.2|81868.2|81896.1|81871.1|81896.1|81871.1|81891.8|81866.8|52
1621342270000|2021-05-18 12:51:10|81894.7|81869.7|81885|81860|81894.7|81869.7|81883.6|81858.6|64
1621342280000|2021-05-18 12:51:20|81885.6|81860.6|81894.3|81869.3|81894.3|81869.3|81885|81860|59
1621342290000|2021-05-18 12:51:30|81893.6|81868.6|81893.2|81868.2|81896.3|81871.3|81892.6|81867.6|58
1621342300000|2021-05-18 12:51:40|81895|81870|81900|81875|81901.1|81876.1|81891.8|81866.8|55
1621342310000|2021-05-18 12:51:50|81900.1|81875.1|81902.4|81877.4|81903.5|81878.5|81898.4|81873.4|44
1621342320000|2021-05-18 12:52:00|81903|81878|81903.7|81878.7|81903.9|81878.9|81902.4|81877.4|35
1621342330000|2021-05-18 12:52:10|81903.8|81878.8|81906.7|81881.7|81907.7|81882.7|81901.8|81876.8|31
1621342340000|2021-05-18 12:52:20|81906.9|81881.9|81906.5|81881.5|81907.8|81882.8|81905.9|81880.9|60
1621342350000|2021-05-18 12:52:30|81905.7|81880.7|81901.3|81876.3|81908.4|81883.4|81901.3|81876.3|56
1621342360000|2021-05-18 12:52:40|81901.5|81876.5|81902.9|81877.9|81903.9|81878.9|81900.5|81875.5|57
1621342370000|2021-05-18 12:52:50|81902.8|81877.8|81907.5|81882.5|81908.8|81883.8|81901.6|81876.6|49
1621342380000|2021-05-18 12:53:00|81906.7|81881.7|81904.8|81879.8|81906.8|81881.8|81903.1|81878.1|47
1621342390000|2021-05-18 12:53:10|81904.6|81879.6|81894.4|81869.4|81905.2|81880.2|81893.3|81868.3|37
1621342400000|2021-05-18 12:53:20|81894.2|81869.2|81891.3|81866.3|81899.3|81874.3|81891|81866|52
1621342410000|2021-05-18 12:53:30|81892|81867|81894|81869|81894.3|81869.3|81891.1|81866.1|48
1621342420000|2021-05-18 12:53:40|81893.9|81868.9|81903.5|81878.5|81904.3|81879.3|81893.6|81868.6|49
1621342430000|2021-05-18 12:53:50|81902.5|81877.5|81906.6|81881.6|81909.4|81884.4|81902.5|81877.5|49
1621342440000|2021-05-18 12:54:00|81906.5|81881.5|81908.7|81883.7|81910.3|81885.3|81905|81880|35
1621342450000|2021-05-18 12:54:10|81909.1|81884.1|81909.6|81884.6|81927.2|81885.7|81907.2|81877.2|42
1621342460000|2021-05-18 12:54:20|81910.2|81885.2|81911.9|81886.9|81912.5|81887.5|81909.8|81884.8|32
1621342470000|2021-05-18 12:54:30|81912.5|81887.5|81910.1|81885.1|81912.8|81887.8|81909.5|81884.5|34
1621342480000|2021-05-18 12:54:40|81910.3|81885.3|81910.8|81885.8|81914.2|81889.2|81909.3|81884.3|34
1621342490000|2021-05-18 12:54:50|81909.5|81884.5|81913.3|81888.3|81917|81892|81909.5|81884.5|44
1621342500000|2021-05-18 12:55:00|81913.1|81888.1|81911.5|81886.5|81914.5|81889.5|81910.3|81885.3|67
1621342510000|2021-05-18 12:55:10|81912.7|81887.7|81908|81883|81913|81888|81906.7|81881.7|54
1621342520000|2021-05-18 12:55:20|81907.7|81882.7|81899.3|81874.3|81907.8|81882.8|81899.3|81874.3|44
1621342530000|2021-05-18 12:55:30|81899.2|81874.2|81900.2|81875.2|81900.2|81875.2|81896.5|81871.5|40
1621342540000|2021-05-18 12:55:40|81900.1|81875.1|81897.4|81872.4|81902.5|81877.5|81895.3|81870.3|40
1621342550000|2021-05-18 12:55:50|81897.2|81872.2|81899.8|81874.8|81900.3|81875.3|81897.2|81872.2|46
1621342560000|2021-05-18 12:56:00|81899.4|81874.4|81895|81870|81899.8|81874.8|81895|81870|32
1621342570000|2021-05-18 12:56:10|81894.6|81869.6|81901.3|81876.3|81901.5|81876.5|81894.6|81869.6|31
1621342580000|2021-05-18 12:56:20|81902.2|81877.2|81902.3|81877.3|81903.5|81878.5|81901.5|81876.5|51
1621342590000|2021-05-18 12:56:30|81902.6|81877.6|81898.7|81873.7|81902.6|81877.6|81897.1|81872.1|38
1621342600000|2021-05-18 12:56:40|81898.5|81873.5|81901.5|81876.5|81904.4|81879.4|81894.2|81869.2|48
1621342610000|2021-05-18 12:56:50|81903.6|81878.6|81902.3|81877.3|81906.5|81881.5|81895.9|81870.9|69
1621342620000|2021-05-18 12:57:00|81901.7|81876.7|81908.7|81883.7|81909.3|81884.3|81901.6|81876.6|53
1621342630000|2021-05-18 12:57:10|81908.5|81883.5|81910|81885|81910.3|81885.3|81907.9|81882.9|37
1621342640000|2021-05-18 12:57:20|81909.9|81884.9|81907.9|81882.9|81910.3|81885.3|81907.4|81882.4|36
1621342650000|2021-05-18 12:57:30|81908.4|81883.4|81911.5|81886.5|81911.5|81886.5|81906.6|81881.6|39
1621342660000|2021-05-18 12:57:40|81911.7|81886.7|81908.8|81883.8|81912|81887|81907.4|81882.4|51
1621342670000|2021-05-18 12:57:50|81909.2|81884.2|81905.4|81880.4|81909.3|81884.3|81904.9|81879.9|39
1621342680000|2021-05-18 12:58:00|81906.3|81881.3|81908.1|81883.1|81909.3|81884.3|81904.6|81879.6|52
1621342690000|2021-05-18 12:58:10|81908.7|81883.7|81914.2|81889.2|81917.2|81892.2|81907.8|81882.8|53
1621342700000|2021-05-18 12:58:20|81914.3|81889.3|81915.2|81890.2|81916.7|81891.7|81913|81888|47
1621342710000|2021-05-18 12:58:30|81914.6|81889.6|81914.5|81889.5|81915.5|81890.5|81912|81887|42
1621342720000|2021-05-18 12:58:40|81914.6|81889.6|81913.9|81888.9|81914.9|81889.9|81911.6|81886.6|43
1621342730000|2021-05-18 12:58:50|81914.1|81889.1|81915.3|81890.3|81917.7|81892.7|81912.9|81887.9|38
1621342740000|2021-05-18 12:59:00|81916.4|81891.4|81915.7|81890.7|81918.2|81893.2|81913.9|81888.9|54
1621342750000|2021-05-18 12:59:10|81914.7|81889.7|81911.6|81886.6|81916.7|81891.7|81910.7|81885.7|64
1621342760000|2021-05-18 12:59:20|81911.4|81886.4|81911.7|81886.7|81912.1|81887.1|81908.7|81883.7|62
1621342770000|2021-05-18 12:59:30|81911.4|81886.4|81913|81888|81919.5|81894.5|81909.5|81884.5|50
1621342780000|2021-05-18 12:59:40|81913.2|81888.2|81913.2|81888.2|81913.4|81888.4|81911.1|81886.1|24
1621342790000|2021-05-18 12:59:50|81914.5|81889.5|81912.3|81887.3|81914.5|81889.5|81911.4|81886.4|29
1621342800000|2021-05-18 13:00:00|81911.5|81886.5|81908.7|81883.7|81914|81889|81907.4|81882.4|62
1621342810000|2021-05-18 13:00:10|81907.7|81882.7|81913.3|81888.3|81914.8|81889.8|81905|81880|42
1621342820000|2021-05-18 13:00:20|81913.4|81888.4|81914.1|81889.1|81916.6|81891.6|81910.8|81885.8|52
1621342830000|2021-05-18 13:00:30|81914.5|81889.5|81912.6|81887.6|81915.3|81890.3|81909.9|81884.9|60
1621342840000|2021-05-18 13:00:40|81912.4|81887.4|81911.6|81886.6|81919.6|81894.6|81911.4|81886.4|71
1621342850000|2021-05-18 13:00:50|81911.4|81886.4|81912.1|81887.1|81919.7|81894.7|81911|81886|60
1621342860000|2021-05-18 13:01:00|81912.9|81887.9|81914.4|81889.4|81919.3|81894.3|81912.4|81887.4|60
1621342870000|2021-05-18 13:01:10|81914.2|81889.2|81912.4|81887.4|81916|81891|81911.6|81886.6|47
1621342880000|2021-05-18 13:01:20|81914.3|81889.3|81915.3|81890.3|81915.9|81890.9|81912.1|81887.1|49
1621342890000|2021-05-18 13:01:30|81915.6|81890.6|81916.3|81891.3|81918|81893|81914.7|81889.7|54
1621342900000|2021-05-18 13:01:40|81918.4|81893.4|81930.8|81905.8|81931.5|81906.5|81913.5|81888.5|56
1621342910000|2021-05-18 13:01:50|81932.1|81907.1|81931.5|81906.5|81938.3|81913.3|81929.1|81904.1|50
1621342920000|2021-05-18 13:02:00|81932.1|81907.1|81938.2|81913.2|81939.9|81914.9|81931.6|81906.6|40
1621342930000|2021-05-18 13:02:10|81938.1|81913.1|81952.8|81927.8|81974.8|81931|81937.8|81909.8|71
1621342940000|2021-05-18 13:02:20|81954.4|81929.4|81948.3|81923.3|81954.4|81929.4|81948.2|81923.2|55
1621342950000|2021-05-18 13:02:30|81948.5|81923.5|81946.4|81921.4|81950.2|81925.2|81946.3|81921.3|39
1621342960000|2021-05-18 13:02:40|81946.3|81921.3|81920|81895|81946.3|81921.3|81920|81895|67
1621342970000|2021-05-18 13:02:50|81922.4|81897.4|81910.1|81885.1|81923.4|81898.4|81909.7|81884.7|58
1621342980000|2021-05-18 13:03:00|81910.4|81885.4|81908.8|81883.8|81921.7|81886.8|81905|81871.3|44
1621342990000|2021-05-18 13:03:10|81909.3|81884.3|81911.2|81886.2|81915.9|81890.9|81909.3|81884.3|56
1621343000000|2021-05-18 13:03:20|81911.5|81886.5|81911.6|81886.6|81912.7|81887.7|81910.4|81885.4|34
1621343010000|2021-05-18 13:03:30|81910.9|81885.9|81911.1|81886.1|81912.2|81887.2|81910.6|81885.6|20
1621343020000|2021-05-18 13:03:40|81912|81887|81915.2|81890.2|81915.8|81890.8|81911.6|81886.6|42
1621343030000|2021-05-18 13:03:50|81916.5|81891.5|81913.9|81888.9|81917.7|81892.7|81912.8|81887.8|50
1621343040000|2021-05-18 13:04:00|81913.8|81888.8|81911.5|81886.5|81914.3|81889.3|81909|81884|34
1621343050000|2021-05-18 13:04:10|81911.6|81886.6|81910.2|81885.2|81913.3|81888.3|81909.4|81884.4|41
1621343060000|2021-05-18 13:04:20|81908.5|81883.5|81907.6|81882.6|81913.3|81888.3|81907.2|81882.2|50
1621343070000|2021-05-18 13:04:30|81907.7|81882.7|81911.4|81886.4|81911.4|81886.4|81906|81881|54
1621343080000|2021-05-18 13:04:40|81911.7|81886.7|81911.5|81886.5|81912.5|81887.5|81909.5|81884.5|60
1621343090000|2021-05-18 13:04:50|81911.3|81886.3|81911.7|81886.7|81912.7|81887.7|81908.3|81883.3|43
1621343100000|2021-05-18 13:05:00|81911.4|81886.4|81914.4|81889.4|81918.6|81893.6|81910|81885|64
1621343110000|2021-05-18 13:05:10|81913.5|81888.5|81915.2|81890.2|81917.8|81892.8|81912.9|81887.9|72
1621343120000|2021-05-18 13:05:20|81914.7|81889.7|81915.5|81890.5|81917.4|81892.4|81911.6|81886.6|60
1621343130000|2021-05-18 13:05:30|81916|81891|81905.8|81880.8|81916.9|81891.9|81905|81880|60
1621343140000|2021-05-18 13:05:40|81904.7|81879.7|81912.1|81887.1|81914.1|81889.1|81904.1|81879.1|60
1621343150000|2021-05-18 13:05:50|81911.9|81886.9|81913.7|81888.7|81913.7|81888.7|81907.6|81882.6|52
1621343160000|2021-05-18 13:06:00|81912.8|81887.8|81910.3|81885.3|81913.9|81888.9|81909.5|81884.5|49
1621343170000|2021-05-18 13:06:10|81910.7|81885.7|81911.3|81886.3|81913.2|81888.2|81910|81885|41
1621343180000|2021-05-18 13:06:20|81911.1|81886.1|81908.9|81883.9|81912|81887|81908.9|81883.9|42
1621343190000|2021-05-18 13:06:30|81910.1|81885.1|81915.2|81890.2|81917.3|81892.3|81909.9|81884.9|61
1621343200000|2021-05-18 13:06:40|81914.7|81889.7|81913.2|81888.2|81916.4|81891.4|81912.3|81887.3|56
1621343210000|2021-05-18 13:06:50|81913.5|81888.5|81916.1|81891.1|81916.1|81891.1|81912.2|81887.2|46
1621343220000|2021-05-18 13:07:00|81912.3|81887.3|81911.8|81886.8|81914.2|81889.2|81911.3|81886.3|44
1621343230000|2021-05-18 13:07:10|81912.4|81887.4|81911.9|81886.9|81914.2|81889.2|81911.7|81886.7|28
1621343240000|2021-05-18 13:07:20|81911.7|81886.7|81913.3|81888.3|81914.5|81889.5|81911.6|81886.6|47
1621343250000|2021-05-18 13:07:30|81913.2|81888.2|81911.3|81886.3|81914.5|81889.5|81910.1|81885.1|71
1621343260000|2021-05-18 13:07:40|81911.4|81886.4|81916|81891|81917.9|81892.9|81911.4|81886.4|48
1621343270000|2021-05-18 13:07:50|81916.2|81891.2|81911.9|81886.9|81922.4|81897.4|81911.5|81886.5|41
1621343280000|2021-05-18 13:08:00|81912|81887|81914.9|81889.9|81918.5|81893.5|81911.7|81886.7|57
1621343290000|2021-05-18 13:08:10|81915.3|81890.3|81917.1|81892.1|81918.3|81893.3|81909|81884|54
1621343300000|2021-05-18 13:08:20|81913.8|81888.8|81914.8|81889.8|81917|81892|81912.8|81887.8|43
1621343310000|2021-05-18 13:08:30|81917.1|81892.1|81917|81892|81917.7|81892.7|81914.5|81889.5|34
1621343320000|2021-05-18 13:08:40|81914.9|81889.9|81912.2|81887.2|81917.9|81892.9|81910.8|81885.8|45
1621343330000|2021-05-18 13:08:50|81914.5|81889.5|81908.2|81883.2|81920.1|81895.1|81908.2|81883.2|69
1621343340000|2021-05-18 13:09:00|81909.6|81884.6|81909.6|81884.6|81913.1|81888.1|81906.6|81881.6|72
1621343350000|2021-05-18 13:09:10|81909.4|81884.4|81911.1|81886.1|81912.4|81887.4|81906.5|81881.5|66
1621343360000|2021-05-18 13:09:20|81912.3|81887.3|81908.4|81883.4|81912.5|81887.5|81907.7|81882.7|51
1621343370000|2021-05-18 13:09:30|81908.6|81883.6|81910.3|81885.3|81913.6|81888.6|81908.6|81883.6|59
1621343380000|2021-05-18 13:09:40|81911.4|81886.4|81910.4|81885.4|81911.8|81886.8|81909|81884|58
1621343390000|2021-05-18 13:09:50|81910.3|81885.3|81910.7|81885.7|81911.6|81886.6|81909.8|81884.8|52
1621343400000|2021-05-18 13:10:00|81909.7|81884.7|81911.8|81886.8|81914.7|81889.7|81908.8|81883.8|75
1621343410000|2021-05-18 13:10:10|81913.4|81888.4|81912|81887|81915.3|81890.3|81909.4|81884.4|75
1621343420000|2021-05-18 13:10:20|81911.8|81886.8|81913.4|81888.4|81914.5|81889.5|81910.8|81885.8|65
1621343430000|2021-05-18 13:10:30|81913.5|81888.5|81912.7|81887.7|81915.5|81890.5|81911.6|81886.6|54
1621343440000|2021-05-18 13:10:40|81913.4|81888.4|81913.2|81888.2|81916.3|81891.3|81912|81887|68
1621343450000|2021-05-18 13:10:50|81912.4|81887.4|81909.9|81884.9|81913.7|81888.7|81908.9|81883.9|47
1621343460000|2021-05-18 13:11:00|81909.1|81884.1|81908.6|81883.6|81909.4|81884.4|81906.6|81881.6|48
1621343470000|2021-05-18 13:11:10|81908.7|81883.7|81910|81885|81911.2|81886.2|81906.2|81881.2|48
1621343480000|2021-05-18 13:11:20|81909.7|81884.7|81909.7|81884.7|81912|81887|81907.1|81882.1|54
1621343490000|2021-05-18 13:11:30|81909.1|81884.1|81909.1|81884.1|81911.9|81886.9|81908.4|81883.4|45
1621343500000|2021-05-18 13:11:40|81909.2|81884.2|81910.9|81885.9|81913|81888|81908.1|81883.1|49
1621343510000|2021-05-18 13:11:50|81911.3|81886.3|81911.9|81886.9|81913.3|81888.3|81910.7|81885.7|47
1621343520000|2021-05-18 13:12:00|81912.2|81887.2|81913.7|81888.7|81917.9|81892.9|81908|81883|47
1621343530000|2021-05-18 13:12:10|81913.8|81888.8|81909.4|81884.4|81913.8|81888.8|81907.2|81882.2|43
1621343540000|2021-05-18 13:12:20|81909.2|81884.2|81908.8|81883.8|81911.4|81886.4|81908.3|81883.3|34
1621343550000|2021-05-18 13:12:30|81910|81885|81910.3|81885.3|81910.6|81885.6|81908.9|81883.9|34
1621343560000|2021-05-18 13:12:40|81910.1|81885.1|81910|81885|81912.7|81887.7|81907.4|81882.4|53
1621343570000|2021-05-18 13:12:50|81909.9|81884.9|81908.5|81883.5|81910.3|81885.3|81907.5|81882.5|46
1621343580000|2021-05-18 13:13:00|81908.7|81883.7|81906.6|81881.6|81909.9|81884.9|81905|81880|50
1621343590000|2021-05-18 13:13:10|81906.1|81881.1|81907.3|81882.3|81907.9|81882.9|81905.9|81880.9|38
1621343600000|2021-05-18 13:13:20|81907.5|81882.5|81908.4|81883.4|81909.2|81884.2|81906.5|81881.5|37
1621343610000|2021-05-18 13:13:30|81907.8|81882.8|81906.7|81881.7|81909|81884|81906.5|81881.5|45
1621343620000|2021-05-18 13:13:40|81906.5|81881.5|81908|81883|81908.1|81883.1|81902.3|81877.3|51
1621343630000|2021-05-18 13:13:50|81908.6|81883.6|81911|81886|81911|81886|81906.6|81881.6|38
1621343640000|2021-05-18 13:14:00|81911.5|81886.5|81910.3|81885.3|81911.8|81886.8|81909.3|81884.3|36
1621343650000|2021-05-18 13:14:10|81910.8|81885.8|81908.1|81883.1|81910.8|81885.8|81906.2|81881.2|51
1621343660000|2021-05-18 13:14:20|81908.7|81883.7|81907.1|81882.1|81908.7|81883.7|81903.1|81878.1|39
1621343670000|2021-05-18 13:14:30|81906.9|81881.9|81904.4|81879.4|81906.9|81881.9|81899.4|81874.4|46
1621343680000|2021-05-18 13:14:40|81903.7|81878.7|81909.2|81884.2|81910.6|81885.6|81903.6|81878.6|52
1621343690000|2021-05-18 13:14:50|81908.9|81883.9|81910.7|81885.7|81910.8|81885.8|81907.4|81882.4|32
1621343700000|2021-05-18 13:15:00|81910.4|81885.4|81912.3|81887.3|81914.2|81889.2|81905.3|81880.3|59
1621343710000|2021-05-18 13:15:10|81913.4|81888.4|81912.4|81887.4|81914.5|81889.5|81912|81887|47
1621343720000|2021-05-18 13:15:20|81912.6|81887.6|81904.2|81879.2|81917|81892|81903.4|81878.4|62
1621343730000|2021-05-18 13:15:30|81905.2|81880.2|81905.9|81880.9|81913.8|81888.8|81904|81879|52
1621343740000|2021-05-18 13:15:40|81903.9|81878.9|81906.6|81881.6|81908.2|81883.2|81901.1|81876.1|51
1621343750000|2021-05-18 13:15:50|81906|81881|81908.8|81883.8|81909.1|81884.1|81905.6|81880.6|47
1621343760000|2021-05-18 13:16:00|81908.9|81883.9|81911|81886|81911|81886|81907.4|81882.4|55
1621343770000|2021-05-18 13:16:10|81910.9|81885.9|81912|81887|81915.7|81890.7|81910.4|81885.4|68
1621343780000|2021-05-18 13:16:20|81913.2|81888.2|81912.7|81887.7|81913.3|81888.3|81910.4|81885.4|50
1621343790000|2021-05-18 13:16:30|81912.9|81887.9|81894.7|81869.7|81912.9|81887.9|81891|81866|41
1621343800000|2021-05-18 13:16:40|81894.5|81869.5|81900.4|81875.4|81903.3|81878.3|81893.4|81868.4|61
1621343810000|2021-05-18 13:16:50|81900.6|81875.6|81897.4|81872.4|81901.2|81876.2|81897.4|81872.4|34
1621343820000|2021-05-18 13:17:00|81898.7|81873.7|81900.2|81875.2|81900.2|81875.2|81896.4|81871.4|45
1621343830000|2021-05-18 13:17:10|81900.5|81875.5|81896.9|81871.9|81900.5|81875.5|81896.6|81871.6|45
1621343840000|2021-05-18 13:17:20|81897.3|81872.3|81907.2|81882.2|81907.2|81882.2|81893.5|81868.5|51
1621343850000|2021-05-18 13:17:30|81908.9|81883.9|81906.7|81881.7|81909|81884|81905|81880|57
1621343860000|2021-05-18 13:17:40|81906.4|81881.4|81906.8|81881.8|81906.9|81881.9|81904.1|81879.1|49
1621343870000|2021-05-18 13:17:50|81907.3|81882.3|81900.4|81875.4|81907.4|81882.4|81899.5|81874.5|38
1621343880000|2021-05-18 13:18:00|81903.8|81878.8|81905.3|81880.3|81905.3|81880.3|81899.4|81874.4|42
1621343890000|2021-05-18 13:18:10|81904.8|81879.8|81908.3|81883.3|81911.4|81886.4|81904.8|81879.8|55
1621343900000|2021-05-18 13:18:20|81908.1|81883.1|81910.8|81885.8|81910.8|81885.8|81906.5|81881.5|32
1621343910000|2021-05-18 13:18:30|81910.9|81885.9|81907.3|81882.3|81911.6|81886.6|81906.5|81881.5|51
1621343920000|2021-05-18 13:18:40|81907.4|81882.4|81910|81885|81911.4|81886.4|81905.7|81880.7|56
1621343930000|2021-05-18 13:18:50|81909.8|81884.8|81910.8|81885.8|81911.4|81886.4|81908.9|81883.9|37
1621343940000|2021-05-18 13:19:00|81910.9|81885.9|81913.1|81888.1|81913.1|81888.1|81909.5|81884.5|37
1621343950000|2021-05-18 13:19:10|81913.2|81888.2|81912.5|81887.5|81913.3|81888.3|81912.4|81887.4|24
1621343960000|2021-05-18 13:19:20|81912.6|81887.6|81914.9|81889.9|81915.5|81890.5|81911.5|81886.5|39
1621343970000|2021-05-18 13:19:30|81912.9|81887.9|81912.1|81887.1|81914.6|81889.6|81908.8|81883.8|45
1621343980000|2021-05-18 13:19:40|81909.1|81884.1|81909|81884|81910.4|81885.4|81908.5|81883.5|45
1621343990000|2021-05-18 13:19:50|81909.3|81884.3|81909.8|81884.8|81910.1|81885.1|81908.9|81883.9|35
1621344000000|2021-05-18 13:20:00|81910.5|81885.5|81908.5|81883.5|81910.5|81885.5|81903.4|81878.4|41
1621344010000|2021-05-18 13:20:10|81908.2|81883.2|81909.3|81884.3|81910.3|81885.3|81906.4|81881.4|35
1621344020000|2021-05-18 13:20:20|81909.8|81884.8|81911.8|81886.8|81911.8|81886.8|81909.2|81884.2|40
1621344030000|2021-05-18 13:20:30|81911.9|81886.9|81907.5|81882.5|81912.7|81887.7|81906.8|81881.8|32
1621344040000|2021-05-18 13:20:40|81907.3|81882.3|81906.3|81881.3|81908.3|81883.3|81906|81881|26
1621344050000|2021-05-18 13:20:50|81906.9|81881.9|81903.9|81878.9|81906.9|81881.9|81902.9|81877.9|31
1621344060000|2021-05-18 13:21:00|81903.6|81878.6|81906.7|81881.7|81911.7|81886.7|81902.7|81877.7|55
1621344070000|2021-05-18 13:21:10|81907.3|81882.3|81910.8|81885.8|81912|81887|81905.9|81880.9|42
1621344080000|2021-05-18 13:21:20|81911.5|81886.5|81910.1|81885.1|81912|81887|81909.3|81884.3|34
1621344090000|2021-05-18 13:21:30|81910.4|81885.4|81911.2|81886.2|81912.4|81887.4|81909.8|81884.8|28
1621344100000|2021-05-18 13:21:40|81911.5|81886.5|81911|81886|81913|81888|81909.2|81884.2|44
1621344110000|2021-05-18 13:21:50|81910.1|81885.1|81909.4|81884.4|81911.5|81886.5|81909.3|81884.3|29
1621344120000|2021-05-18 13:22:00|81909.5|81884.5|81907.9|81882.9|81910.2|81885.2|81907.7|81882.7|24
1621344130000|2021-05-18 13:22:10|81907.8|81882.8|81910.4|81885.4|81911.8|81886.8|81906.9|81881.9|39
1621344140000|2021-05-18 13:22:20|81909.6|81884.6|81909.3|81884.3|81912.3|81887.3|81908.4|81883.4|49
1621344150000|2021-05-18 13:22:30|81909.2|81884.2|81913.9|81888.9|81915.8|81890.8|81907.6|81882.6|39
1621344160000|2021-05-18 13:22:40|81913.6|81888.6|81911.3|81886.3|81916|81891|81910|81885|41
1621344170000|2021-05-18 13:22:50|81910.8|81885.8|81908.2|81883.2|81911.7|81886.7|81907.3|81882.3|46
1621344180000|2021-05-18 13:23:00|81908.6|81883.6|81913.7|81888.7|81913.8|81888.8|81907.3|81882.3|37
1621344190000|2021-05-18 13:23:10|81913.8|81888.8|81913.6|81888.6|81914.9|81889.9|81910.9|81885.9|40
1621344200000|2021-05-18 13:23:20|81913.2|81888.2|81912.7|81887.7|81915.3|81890.3|81909.7|81884.7|45
1621344210000|2021-05-18 13:23:30|81913.1|81888.1|81910.5|81885.5|81914.4|81889.4|81909.7|81884.7|37
1621344220000|2021-05-18 13:23:40|81910.7|81885.7|81912.1|81887.1|81912.3|81887.3|81910|81885|27
1621344230000|2021-05-18 13:23:50|81912|81887|81911.8|81886.8|81915|81890|81911.3|81886.3|38
1621344240000|2021-05-18 13:24:00|81910.6|81885.6|81911.2|81886.2|81916.3|81891.3|81908.9|81883.9|63
1621344250000|2021-05-18 13:24:10|81911.5|81886.5|81909.4|81884.4|81912|81887|81905.1|81880.1|57
1621344260000|2021-05-18 13:24:20|81909.3|81884.3|81904.9|81879.9|81909.6|81884.6|81903.6|81878.6|42
1621344270000|2021-05-18 13:24:30|81905|81880|81890.5|81865.5|81905.6|81880.6|81889.9|81864.9|54
1621344280000|2021-05-18 13:24:40|81891.5|81866.5|81883.8|81858.8|81891.5|81866.5|81883.8|81858.8|51
1621344290000|2021-05-18 13:24:50|81883.7|81858.7|81892.7|81867.7|81892.7|81867.7|81881.4|81856.4|51
1621344300000|2021-05-18 13:25:00|81893.1|81868.1|81893.2|81868.2|81897.8|81872.8|81889.4|81864.4|64
1621344310000|2021-05-18 13:25:10|81892.7|81867.7|81886.1|81861.1|81894|81869|81885.9|81860.9|42
1621344320000|2021-05-18 13:25:20|81886.6|81861.6|81884.6|81859.6|81889.7|81864.7|81884.6|81859.6|56
1621344330000|2021-05-18 13:25:30|81884.7|81859.7|81894.2|81869.2|81895.3|81870.3|81883.9|81858.9|36
1621344340000|2021-05-18 13:25:40|81894.1|81869.1|81891.9|81866.9|81894.1|81869.1|81890.5|81865.5|39
1621344350000|2021-05-18 13:25:50|81891.6|81866.6|81894.7|81869.7|81895.4|81870.4|81887.9|81862.9|43
1621344360000|2021-05-18 13:26:00|81894.5|81869.5|81898.3|81873.3|81900|81875|81894.5|81869.5|53
1621344370000|2021-05-18 13:26:10|81898.2|81873.2|81896.9|81871.9|81917.2|81878.7|81896.1|81861.6|51
1621344380000|2021-05-18 13:26:20|81897|81872|81895.1|81870.1|81900.2|81875.2|81893.8|81868.8|53
1621344390000|2021-05-18 13:26:30|81895.3|81870.3|81901.1|81876.1|81919.8|81883.2|81895.3|81866|68
1621344400000|2021-05-18 13:26:40|81900.9|81875.9|81908|81883|81909.7|81884.7|81900.9|81875.9|61
1621344410000|2021-05-18 13:26:50|81907.8|81882.8|81904.5|81879.5|81908.4|81883.4|81900.2|81875.2|69
1621344420000|2021-05-18 13:27:00|81905|81880|81909.6|81884.6|81911.1|81886.1|81904.2|81879.2|64
1621344430000|2021-05-18 13:27:10|81909.5|81884.5|81908.5|81883.5|81912|81887|81907.9|81882.9|48
1621344440000|2021-05-18 13:27:20|81907.4|81882.4|81906.9|81881.9|81909.2|81884.2|81905|81880|34
1621344450000|2021-05-18 13:27:30|81907.6|81882.6|81908.8|81883.8|81908.8|81883.8|81901.2|81876.2|34
1621344460000|2021-05-18 13:27:40|81908.6|81883.6|81908.8|81883.8|81911.6|81886.6|81905.4|81880.4|34
1621344470000|2021-05-18 13:27:50|81908.9|81883.9|81909.5|81884.5|81910.1|81885.1|81908.7|81883.7|19
1621344480000|2021-05-18 13:28:00|81909.8|81884.8|81908.6|81883.6|81911|81886|81906.8|81881.8|26
1621344490000|2021-05-18 13:28:10|81908.5|81883.5|81910.6|81885.6|81912.9|81887.9|81906.9|81881.9|35
1621344500000|2021-05-18 13:28:20|81912.1|81887.1|81909.5|81884.5|81912.8|81887.8|81908.8|81883.8|32
1621344510000|2021-05-18 13:28:30|81909.3|81884.3|81912.1|81887.1|81916.3|81891.3|81909.3|81884.3|35
1621344520000|2021-05-18 13:28:40|81912|81887|81910.5|81885.5|81914.5|81889.5|81909.9|81884.9|40
1621344530000|2021-05-18 13:28:50|81910.7|81885.7|81912.6|81887.6|81914.8|81889.8|81908.6|81883.6|42
1621344540000|2021-05-18 13:29:00|81912.4|81887.4|81928.6|81903.6|81931.8|81905.4|81908.6|81879.9|38
1621344550000|2021-05-18 13:29:10|81932.3|81907.3|81947.1|81897.1|81959|81912|81932.3|81890.6|37
1621344560000|2021-05-18 13:29:20|81942.4|81892.4|81954.7|81904.7|81954.9|81912.2|81937.2|81892.4|37
1621344570000|2021-05-18 13:29:30|81941.9|81916.9|81935|81910|81949.1|81918.8|81923.2|81893.6|43
1621344580000|2021-05-18 13:29:40|81934.5|81909.5|81930.4|81905.4|81936.2|81911.2|81927.7|81902.7|39
1621344590000|2021-05-18 13:29:50|81929.7|81904.7|81930.8|81905.8|81936.2|81906.9|81927.2|81886.2|41
1621344600000|2021-05-18 13:30:00|81929.1|81904.1|81911.6|81886.6|81929.9|81904.9|81911.4|81886.4|41
1621344610000|2021-05-18 13:30:10|81912|81887|81914.8|81889.8|81917|81892|81912|81887|40
1621344620000|2021-05-18 13:30:20|81914|81889|81908|81883|81914|81889|81906.1|81881.1|35
1621344630000|2021-05-18 13:30:30|81905.4|81880.4|81911.9|81886.9|81917.4|81892.4|81901|81876|35
1621344640000|2021-05-18 13:30:40|81911.5|81886.5|81929|81904|81929|81904|81910.9|81885.9|42
1621344650000|2021-05-18 13:30:50|81925.5|81900.5|81911.5|81886.5|81925.5|81900.5|81906.7|81881.7|41
1621344660000|2021-05-18 13:31:00|81912.1|81887.1|81913.6|81888.6|81918.9|81893.9|81910.7|81885.7|43
1621344670000|2021-05-18 13:31:10|81916.2|81891.2|81911.6|81886.6|81916.2|81891.2|81906|81881|42
1621344680000|2021-05-18 13:31:20|81912.4|81887.4|81921.2|81896.2|81924.3|81899.3|81911.8|81886.8|34
1621344690000|2021-05-18 13:31:30|81921.7|81896.7|81918.8|81893.8|81921.7|81896.7|81914.8|81889.8|34
1621344700000|2021-05-18 13:31:40|81918|81893|81923.4|81898.4|81923.4|81898.4|81917.5|81892.5|37
1621344710000|2021-05-18 13:31:50|81924.1|81899.1|81947|81897|81948.7|81905.8|81923.1|81895.3|40
1621344720000|2021-05-18 13:32:00|81947.8|81897.8|81955.6|81905.6|81955.6|81905.6|81947.2|81897.2|40
1621344730000|2021-05-18 13:32:10|81954.9|81904.9|81925.6|81900.6|81959|81921.1|81924.2|81884.6|43
1621344740000|2021-05-18 13:32:20|81927.1|81902.1|81936.4|81911.4|81940.8|81915.8|81926.9|81901.9|41
1621344750000|2021-05-18 13:32:30|81937.3|81912.3|81959.5|81909.5|81959.5|81919.9|81934|81902.8|42
1621344760000|2021-05-18 13:32:40|81959.7|81909.7|81949.6|81899.6|81966.3|81927.5|81948|81898|41
1621344770000|2021-05-18 13:32:50|81949.4|81899.4|81954|81904|81958.9|81919.2|81942.9|81899|38
1621344780000|2021-05-18 13:33:00|81958.2|81908.2|81949.4|81924.4|81958.9|81924.6|81943.3|81908.2|42
1621344790000|2021-05-18 13:33:10|81947|81922|81948.8|81923.8|81949.5|81924.5|81946.9|81921.9|36
1621344800000|2021-05-18 13:33:20|81948.9|81923.9|81954|81929|81960|81935|81948.7|81923.7|37
1621344810000|2021-05-18 13:33:30|81955.5|81930.5|81965|81915|81965|81935.9|81954|81915|41
1621344820000|2021-05-18 13:33:40|81964.4|81914.4|81951|81926|81964.4|81927.4|81948.5|81902.5|38
1621344830000|2021-05-18 13:33:50|81951.6|81926.6|81968.7|81943.7|81969.7|81944.7|81951|81926|34
1621344840000|2021-05-18 13:34:00|81970.4|81945.4|81967.1|81942.1|81970.8|81945.8|81960.8|81935.8|39
1621344850000|2021-05-18 13:34:10|81967.3|81942.3|81951.8|81926.8|81967.5|81942.5|81950.8|81925.8|35
1621344860000|2021-05-18 13:34:20|81951.1|81926.1|81967|81942|81967|81942|81951.1|81926.1|37
1621344870000|2021-05-18 13:34:30|81966.2|81941.2|81962.4|81937.4|81966.3|81941.3|81961.7|81936.7|30
1621344880000|2021-05-18 13:34:40|81963.3|81938.3|81960.7|81935.7|81964.2|81939.2|81960.6|81935.6|30
1621344890000|2021-05-18 13:34:50|81961.8|81936.8|81976.9|81951.9|81984.6|81955.2|81959.7|81927.4|42
1621344900000|2021-05-18 13:35:00|81976.5|81951.5|81981.8|81956.8|81989.4|81956.8|81966.1|81932.1|42
1621344910000|2021-05-18 13:35:10|81995.4|81945.4|81961.6|81936.6|81995.4|81954.9|81958.4|81920.6|43
1621344920000|2021-05-18 13:35:20|81961.5|81936.5|81956.7|81931.7|81971.2|81936.7|81952.5|81919.1|39
1621344930000|2021-05-18 13:35:30|81961.4|81936.4|81962|81937|81982|81940.3|81957|81921.8|40
1621344940000|2021-05-18 13:35:40|81962.7|81937.7|81973.3|81948.3|81993.5|81954.7|81962.7|81926.9|43
1621344950000|2021-05-18 13:35:50|81973|81948|82002|81952|82003.4|81964.4|81973|81940.3|39
1621344960000|2021-05-18 13:36:00|81991.7|81966.7|81981.2|81956.2|81993.8|81968.8|81976.2|81951.2|41
1621344970000|2021-05-18 13:36:10|81980.3|81955.3|81990.4|81965.4|81998.4|81965.4|81978.8|81942.5|38
1621344980000|2021-05-18 13:36:20|81990|81965|81982.4|81957.4|81992.2|81967.2|81980.9|81955.9|37
1621344990000|2021-05-18 13:36:30|81982|81957|81982.7|81932.7|81985.5|81960.5|81971.4|81927.6|35
1621345000000|2021-05-18 13:36:40|81972.4|81947.4|81978.1|81953.1|81997.7|81962.5|81972.4|81934.7|40
1621345010000|2021-05-18 13:36:50|81979.2|81954.2|81972|81947|81979.2|81954.2|81970.6|81945.6|32
1621345020000|2021-05-18 13:37:00|81972.3|81947.3|81969|81944|81986.2|81947.9|81961.6|81933.3|42
1621345030000|2021-05-18 13:37:10|81970.1|81945.1|81968.2|81943.2|81978.7|81953.7|81967.3|81942.3|35
1621345040000|2021-05-18 13:37:20|81969.9|81944.9|81977.5|81952.5|81977.5|81952.5|81968.2|81943.2|34
1621345050000|2021-05-18 13:37:30|81974.8|81949.8|81971.6|81946.6|81975.3|81950.3|81969.7|81944.7|37
1621345060000|2021-05-18 13:37:40|81972.2|81947.2|81946.3|81921.3|81972.4|81947.4|81945.3|81908.3|59
1621345070000|2021-05-18 13:37:50|81946.4|81921.4|81949.9|81924.9|81953.7|81928.7|81944.7|81919.7|44
1621345080000|2021-05-18 13:38:00|81949.8|81924.8|81950.8|81925.8|81953.3|81928.3|81948|81923|57
1621345090000|2021-05-18 13:38:10|81950.6|81925.6|81950.4|81925.4|81955.3|81930.3|81948.6|81923.6|51
1621345100000|2021-05-18 13:38:20|81950.3|81925.3|81950.5|81925.5|81959.4|81934.4|81948.3|81923.3|47
1621345110000|2021-05-18 13:38:30|81950.6|81925.6|81952|81927|81955|81930|81948.2|81923.2|46
1621345120000|2021-05-18 13:38:40|81951.9|81926.9|81950|81925|81954.2|81929.2|81947.7|81922.7|43
1621345130000|2021-05-18 13:38:50|81949.9|81924.9|81941.4|81916.4|81950.9|81925.9|81936.2|81911.2|49
1621345140000|2021-05-18 13:39:00|81939.7|81914.7|81936.7|81911.7|81939.7|81914.7|81934.8|81909.8|52
1621345150000|2021-05-18 13:39:10|81936.5|81911.5|81939.5|81914.5|81940.6|81915.6|81935.5|81910.5|44
1621345160000|2021-05-18 13:39:20|81940.9|81915.9|81938.6|81913.6|81941.9|81916.9|81937.2|81912.2|50
1621345170000|2021-05-18 13:39:30|81938.2|81913.2|81936.4|81911.4|81942.3|81917.3|81935.3|81910.3|62
1621345180000|2021-05-18 13:39:40|81937.6|81912.6|81928.3|81903.3|81937.7|81912.7|81924.1|81899.1|51
1621345190000|2021-05-18 13:39:50|81927.7|81902.7|81926|81901|81929.3|81904.3|81925.6|81900.6|43
1621345200000|2021-05-18 13:40:00|81926.1|81901.1|81944|81919|81946.5|81921.5|81926.1|81901.1|63
1621345210000|2021-05-18 13:40:10|81947|81922|81943.5|81918.5|81947.8|81922.8|81943.3|81918.3|52
1621345220000|2021-05-18 13:40:20|81943.7|81918.7|81943.8|81918.8|81947.9|81922.9|81943.2|81918.2|55
1621345230000|2021-05-18 13:40:30|81943.7|81918.7|81972.8|81947.8|81972.8|81947.8|81942.3|81917.3|65
1621345240000|2021-05-18 13:40:40|81973.2|81948.2|81972.1|81947.1|81977.6|81952.6|81971.7|81946.7|67
1621345250000|2021-05-18 13:40:50|81972|81947|81971.1|81946.1|81973.6|81948.6|81965.6|81940.6|67
1621345260000|2021-05-18 13:41:00|81969.6|81944.6|81964.8|81939.8|81971.9|81946.9|81962.9|81937.9|58
1621345270000|2021-05-18 13:41:10|81964.4|81939.4|81968|81943|81969.1|81944.1|81963.2|81938.2|49
1621345280000|2021-05-18 13:41:20|81968.5|81943.5|81974.5|81949.5|81976.4|81951.4|81967|81942|66
1621345290000|2021-05-18 13:41:30|81974|81949|81973.8|81948.8|81980.5|81955.5|81969.6|81944.6|66
1621345300000|2021-05-18 13:41:40|81974.1|81949.1|81974.9|81949.9|81977.3|81952.3|81973.1|81948.1|47
1621345310000|2021-05-18 13:41:50|81975.3|81950.3|81967.2|81942.2|81976.2|81951.2|81965.8|81940.8|54
1621345320000|2021-05-18 13:42:00|81967.3|81942.3|81975.4|81950.4|81976.7|81951.7|81966.9|81941.9|60
1621345330000|2021-05-18 13:42:10|81978.4|81953.4|81982.3|81957.3|81983.2|81958.2|81977.9|81952.9|50
1621345340000|2021-05-18 13:42:20|81982.7|81957.7|81965.2|81940.2|81983.2|81958.2|81964.4|81939.4|66
1621345350000|2021-05-18 13:42:30|81965.3|81940.3|81953.6|81928.6|81965.3|81940.3|81952.6|81927.6|70
1621345360000|2021-05-18 13:42:40|81953.2|81928.2|81960.5|81910.5|81960.5|81928.5|81948.5|81903.5|61
1621345370000|2021-05-18 13:42:50|81962|81912|81950.3|81925.3|81962|81927.6|81946.2|81912|67
1621345380000|2021-05-18 13:43:00|81950.6|81925.6|81955.1|81930.1|81955.7|81930.7|81949.5|81924.5|54
1621345390000|2021-05-18 13:43:10|81954.7|81929.7|81959.1|81934.1|81963.2|81938.2|81954.7|81929.7|63
1621345400000|2021-05-18 13:43:20|81958.9|81933.9|81972.3|81947.3|81973.3|81948.3|81957.5|81932.5|64
1621345410000|2021-05-18 13:43:30|81969.8|81944.8|81970.9|81945.9|81979.6|81954.6|81967.9|81942.9|68
1621345420000|2021-05-18 13:43:40|81971.6|81946.6|81976.4|81951.4|81979.3|81954.3|81971.4|81946.4|58
1621345430000|2021-05-18 13:43:50|81976.6|81951.6|81975.8|81950.8|81980|81955|81970.8|81945.8|66
1621345440000|2021-05-18 13:44:00|81976.4|81951.4|81985.6|81960.6|81985.6|81960.6|81976.4|81951.4|66
1621345450000|2021-05-18 13:44:10|81986.5|81961.5|81985|81960|81988.4|81963.4|81982.4|81957.4|61
1621345460000|2021-05-18 13:44:20|81984.6|81959.6|81983|81958|81984.6|81959.6|81976.1|81951.1|63
1621345470000|2021-05-18 13:44:30|81983.1|81958.1|81985.5|81960.5|81987.6|81962.6|81981.3|81956.3|57
1621345480000|2021-05-18 13:44:40|81984.7|81959.7|81979.1|81954.1|81985.9|81960.9|81975.9|81950.9|61
1621345490000|2021-05-18 13:44:50|81978.7|81953.7|81991.2|81966.2|81996.8|81971.8|81978.7|81953.7|66
1621345500000|2021-05-18 13:45:00|81988.1|81963.1|81972.3|81947.3|81993.8|81968.8|81972.3|81947.3|64
1621345510000|2021-05-18 13:45:10|81972|81947|81973.5|81948.5|81977.6|81952.6|81970.3|81945.3|63
1621345520000|2021-05-18 13:45:20|81973.8|81948.8|81967|81942|81973.8|81948.8|81965|81940|58
1621345530000|2021-05-18 13:45:30|81966.4|81941.4|81960.9|81935.9|81967.7|81942.7|81957.2|81932.2|66
1621345540000|2021-05-18 13:45:40|81961|81936|81981.6|81956.6|81987.4|81962.4|81961|81936|69
1621345550000|2021-05-18 13:45:50|81978.8|81953.8|81984.7|81959.7|81990|81965|81978.8|81953.8|70
1621345560000|2021-05-18 13:46:00|81984.6|81959.6|81987.4|81962.4|81989.9|81964.9|81981.3|81956.3|57
1621345570000|2021-05-18 13:46:10|81987.7|81962.7|82006.8|81981.8|82026|81983.9|81987|81962|57
1621345580000|2021-05-18 13:46:20|82006.6|81981.6|82017.3|81992.3|82019.3|81994.3|82006.3|81981.3|57
1621345590000|2021-05-18 13:46:30|82020|81995|82022.8|81997.8|82026.2|82001.2|82018|81993|61
1621345600000|2021-05-18 13:46:40|82022.4|81997.4|82025.2|82000.2|82035.7|82002.2|82020.3|81982|71
1621345610000|2021-05-18 13:46:50|82025.3|82000.3|82021.7|81996.7|82025.9|82000.9|82020.2|81995.2|51
1621345620000|2021-05-18 13:47:00|82021.6|81996.6|82011.6|81986.6|82021.6|81996.6|82007.8|81982.8|68
1621345630000|2021-05-18 13:47:10|82011.5|81986.5|82014.9|81989.9|82022.5|81997.5|82010.5|81985.5|66
1621345640000|2021-05-18 13:47:20|82015|81990|82012.4|81987.4|82021.8|81994.9|82004.9|81970.8|65
1621345650000|2021-05-18 13:47:30|82012.8|81987.8|82009.1|81984.1|82016|81991|82007.1|81982.1|62
1621345660000|2021-05-18 13:47:40|82008.9|81983.9|82009.2|81984.2|82010.7|81985.7|82007.3|81982.3|43
1621345670000|2021-05-18 13:47:50|82009.3|81984.3|82012.2|81987.2|82016.6|81991.6|82009.3|81984.3|58
1621345680000|2021-05-18 13:48:00|82013.2|81988.2|82004.2|81954.2|82013.2|81988.2|81995.4|81954.2|67
1621345690000|2021-05-18 13:48:10|81999.9|81949.9|81973.6|81948.6|81999.9|81957.9|81970.8|81940.5|73
1621345700000|2021-05-18 13:48:20|81973.7|81948.7|81993.6|81968.6|81995.2|81970.2|81973.4|81948.4|66
1621345710000|2021-05-18 13:48:30|81992.9|81967.9|81991.8|81966.8|81996.3|81971.3|81991|81966|59
1621345720000|2021-05-18 13:48:40|81991.3|81966.3|81997.9|81972.9|81998.9|81973.9|81990.5|81965.5|62
1621345730000|2021-05-18 13:48:50|81998|81973|81997.9|81972.9|81998.3|81973.3|81993|81968|66
1621345740000|2021-05-18 13:49:00|81997.8|81972.8|82001.3|81976.3|82001.9|81976.9|81993.8|81968.8|70
1621345750000|2021-05-18 13:49:10|82000.5|81975.5|81992.3|81967.3|82001.8|81976.8|81992.3|81967.3|46
1621345760000|2021-05-18 13:49:20|81993.3|81968.3|81994.6|81969.6|81995.1|81970.1|81989.5|81964.5|57
1621345770000|2021-05-18 13:49:30|81994.7|81969.7|81988.7|81963.7|81997.3|81972.3|81986.7|81961.7|59
1621345780000|2021-05-18 13:49:40|81989.1|81964.1|81989.9|81964.9|81991.2|81966.2|81989.1|81964.1|44
1621345790000|2021-05-18 13:49:50|81989.6|81964.6|81983.2|81958.2|81991|81966|81983.2|81958.2|42
1621345800000|2021-05-18 13:50:00|81983.1|81958.1|81992.6|81967.6|81993.2|81968.2|81982|81957|61
1621345810000|2021-05-18 13:50:10|81992.2|81967.2|81995.5|81970.5|81997.6|81972.6|81990.7|81965.7|50
1621345820000|2021-05-18 13:50:20|81995.4|81970.4|81994.5|81969.5|81995.6|81970.6|81993.1|81968.1|33
1621345830000|2021-05-18 13:50:30|81994.4|81969.4|81992.2|81967.2|81994.7|81969.7|81992.1|81967.1|32
1621345840000|2021-05-18 13:50:40|81992.4|81967.4|81989.2|81964.2|81992.4|81967.4|81987.9|81962.9|54
1621345850000|2021-05-18 13:50:50|81989.7|81964.7|81985.1|81960.1|81989.7|81964.7|81983.3|81958.3|52
1621345860000|2021-05-18 13:51:00|81985.8|81960.8|82003.3|81978.3|82016.2|81980.5|81983.9|81958.9|66
1621345870000|2021-05-18 13:51:10|82003.8|81978.8|81998.7|81973.7|82004.6|81979.6|81998.4|81973.4|55
1621345880000|2021-05-18 13:51:20|81998.5|81973.5|82001|81976|82005.2|81980.2|81998.1|81973.1|59
1621345890000|2021-05-18 13:51:30|82000.5|81975.5|82002.8|81977.8|82003.6|81978.6|82000.5|81975.5|54
1621345900000|2021-05-18 13:51:40|82002.5|81977.5|81996.6|81971.6|82002.5|81977.5|81995.8|81970.8|57
1621345910000|2021-05-18 13:51:50|81997.7|81972.7|81994|81969|81998.8|81973.8|81993.1|81968.1|51
1621345920000|2021-05-18 13:52:00|81994.8|81969.8|81994.9|81969.9|81999.9|81974.9|81993.5|81968.5|66
1621345930000|2021-05-18 13:52:10|81995|81970|81992.2|81967.2|81995|81970|81992.1|81967.1|48
1621345940000|2021-05-18 13:52:20|81992.3|81967.3|81993.7|81968.7|81998.1|81973.1|81992.3|81967.3|53
1621345950000|2021-05-18 13:52:30|81993.8|81968.8|81998|81973|81999.7|81974.7|81993.8|81968.8|59
1621345960000|2021-05-18 13:52:40|81997.7|81972.7|81994.6|81969.6|81999.7|81974.7|81994.2|81969.2|54
1621345970000|2021-05-18 13:52:50|81994.7|81969.7|81987.9|81962.9|81997.7|81972.7|81987.7|81962.7|52
1621345980000|2021-05-18 13:53:00|81985.5|81960.5|81988.5|81963.5|81988.5|81963.5|81985.5|81960.5|62
1621345990000|2021-05-18 13:53:10|81988.6|81963.6|81972.8|81947.8|81993|81968|81959.7|81920.4|73
1621346000000|2021-05-18 13:53:20|81973.3|81948.3|81975|81950|81980.1|81955.1|81973.3|81948.3|57
1621346010000|2021-05-18 13:53:30|81975.9|81950.9|81970.1|81945.1|81978.5|81953.5|81968.6|81943.6|55
1621346020000|2021-05-18 13:53:40|81970|81945|81975|81950|81975.7|81950.7|81969.3|81944.3|37
1621346030000|2021-05-18 13:53:50|81974.9|81949.9|81976.4|81951.4|81991.4|81953.6|81971.1|81939|59
1621346040000|2021-05-18 13:54:00|81975.4|81950.4|81975|81950|81975.8|81950.8|81972.1|81947.1|46
1621346050000|2021-05-18 13:54:10|81974.9|81949.9|81978.5|81953.5|81979.5|81954.5|81974.6|81949.6|36
1621346060000|2021-05-18 13:54:20|81978.6|81953.6|81971.3|81946.3|81978.6|81953.6|81970.8|81945.8|49
1621346070000|2021-05-18 13:54:30|81971.2|81946.2|81967.7|81942.7|81971.7|81946.7|81966.2|81941.2|41
1621346080000|2021-05-18 13:54:40|81966.8|81941.8|81962.2|81937.2|81967.3|81942.3|81960.8|81935.8|53
1621346090000|2021-05-18 13:54:50|81962.4|81937.4|81957.5|81932.5|81962.9|81937.9|81955.7|81930.7|51
1621346100000|2021-05-18 13:55:00|81956.5|81931.5|81956.9|81931.9|81957.9|81932.9|81949|81924|56
1621346110000|2021-05-18 13:55:10|81957.1|81932.1|81962.2|81937.2|81963.5|81938.5|81955.9|81930.9|50
1621346120000|2021-05-18 13:55:20|81962.7|81937.7|81977.1|81952.1|81979.1|81954.1|81962.7|81937.7|62
1621346130000|2021-05-18 13:55:30|81976.2|81951.2|81980.6|81955.6|81980.9|81955.9|81975.1|81950.1|56
1621346140000|2021-05-18 13:55:40|81980.9|81955.9|81978.3|81953.3|81980.9|81955.9|81977.7|81952.7|53
1621346150000|2021-05-18 13:55:50|81978.6|81953.6|81984.4|81959.4|81985.5|81960.5|81977.8|81952.8|51
1621346160000|2021-05-18 13:56:00|81984.3|81959.3|81987.7|81962.7|81988.3|81963.3|81983.1|81958.1|54
1621346170000|2021-05-18 13:56:10|81987.5|81962.5|81990.5|81965.5|81992.7|81967.7|81987.5|81962.5|50
1621346180000|2021-05-18 13:56:20|81990.7|81965.7|81991.8|81966.8|81992.7|81967.7|81987.2|81962.2|45
1621346190000|2021-05-18 13:56:30|81992.5|81967.5|81992.9|81967.9|81993.7|81968.7|81990.7|81965.7|43
1621346200000|2021-05-18 13:56:40|81992.8|81967.8|81992.2|81967.2|81993.3|81968.3|81990.6|81965.6|33
1621346210000|2021-05-18 13:56:50|81992.1|81967.1|82000.1|81975.1|82000.8|81975.8|81992|81967|34
1621346220000|2021-05-18 13:57:00|82000.4|81975.4|81989.2|81964.2|82001.7|81976.7|81988.4|81963.4|54
1621346230000|2021-05-18 13:57:10|81989.3|81964.3|81989|81964|81990.1|81965.1|81986.1|81961.1|44
1621346240000|2021-05-18 13:57:20|81990.7|81965.7|82000.9|81975.9|82001.8|81976.8|81988.4|81963.4|53
1621346250000|2021-05-18 13:57:30|82001.1|81976.1|82004.6|81979.6|82005|81980|82001.1|81976.1|40
1621346260000|2021-05-18 13:57:40|82005|81980|82007.7|81982.7|82007.8|81982.8|82002|81977|51
1621346270000|2021-05-18 13:57:50|82007.2|81982.2|82016.6|81991.6|82017.6|81992.6|82007|81982|55
1621346280000|2021-05-18 13:58:00|82015.6|81990.6|82014.7|81989.7|82019.9|81994.9|82014.1|81989.1|59
1621346290000|2021-05-18 13:58:10|82014.1|81989.1|82007.8|81982.8|82014.6|81989.6|82004.9|81979.9|61
1621346300000|2021-05-18 13:58:20|82008.5|81983.5|82017.5|81992.5|82017.9|81992.9|82007.3|81982.3|57
1621346310000|2021-05-18 13:58:30|82018.1|81993.1|82019.7|81994.7|82019.9|81994.9|82013.4|81988.4|53
1621346320000|2021-05-18 13:58:40|82017.7|81992.7|82031.5|82006.5|82032.9|82007.9|82017.6|81992.6|63
1621346330000|2021-05-18 13:58:50|82030.8|82005.8|82028.7|82003.7|82034.3|82009.3|82028.7|82003.7|41
1621346340000|2021-05-18 13:59:00|82028.5|82003.5|82029.4|82004.4|82031.2|82006.2|82022.3|81997.3|58
1621346350000|2021-05-18 13:59:10|82027.8|82002.8|82029.1|82004.1|82035.7|82010.7|82027.2|82002.2|51
1621346360000|2021-05-18 13:59:20|82028.7|82003.7|82050.8|82025.8|82050.8|82025.8|82027.6|81997.1|67
1621346370000|2021-05-18 13:59:30|82050.1|82025.1|82058|82033|82059.1|82034.1|82047.5|82022.5|71
1621346380000|2021-05-18 13:59:40|82058.3|82033.3|82060.4|82035.4|82066.5|82041.5|82057.8|82032.8|69
1621346390000|2021-05-18 13:59:50|82060.3|82035.3|82070.6|82045.6|82071|82046|82057.5|82032.5|62
1621346400000|2021-05-18 14:00:00|82069.6|82044.6|82063.4|82038.4|82070.1|82045.1|82059.4|82034.4|63
1621346410000|2021-05-18 14:00:10|82063.3|82038.3|82066.6|82041.6|82068.2|82043.2|82062.9|82037.9|52
1621346420000|2021-05-18 14:00:20|82066.9|82041.9|82070.4|82045.4|82073.2|82048.2|82065.6|82040.6|55
1621346430000|2021-05-18 14:00:30|82071.9|82046.9|82068.1|82043.1|82071.9|82046.9|82067.5|82042.5|60
1621346440000|2021-05-18 14:00:40|82068|82043|82075.4|82050.4|82075.4|82050.4|82066.7|82041.7|55
1621346450000|2021-05-18 14:00:50|82073.4|82048.4|82046.3|82021.3|82074.4|82049.4|82045.6|82020.6|68
1621346460000|2021-05-18 14:01:00|82044.6|82019.6|82054.7|82029.7|82066.6|82033|82044.3|82004.7|66
1621346470000|2021-05-18 14:01:10|82054.5|82029.5|82060.4|82035.4|82061.2|82036.2|82052.7|82027.7|48
1621346480000|2021-05-18 14:01:20|82061.6|82036.6|82057.4|82032.4|82062.4|82037.4|82053.9|82028.9|63
1621346490000|2021-05-18 14:01:30|82057.2|82032.2|82060.9|82035.9|82060.9|82035.9|82055.3|82030.3|57
1621346500000|2021-05-18 14:01:40|82061.4|82036.4|82062|82037|82067.9|82042.9|82060.9|82035.9|58
1621346510000|2021-05-18 14:01:50|82063.2|82038.2|82066.5|82041.5|82067.3|82042.3|82063.1|82038.1|52
1621346520000|2021-05-18 14:02:00|82066.8|82041.8|82115.5|82065.5|82118.1|82068.1|82066.1|82041.1|71
1621346530000|2021-05-18 14:02:10|82115.6|82065.6|82110.2|82085.2|82115.6|82085.6|82098.5|82065.6|64
1621346540000|2021-05-18 14:02:20|82110.9|82085.9|82120.3|82095.3|82133.9|82096.5|82108.5|82081.7|55
1621346550000|2021-05-18 14:02:30|82120.5|82095.5|82129.6|82104.6|82130.8|82105.8|82117.2|82092.2|72
1621346560000|2021-05-18 14:02:40|82130.3|82105.3|82137|82112|82138.5|82113.5|82129.1|82104.1|57
1621346570000|2021-05-18 14:02:50|82136|82111|82140.2|82115.2|82140.3|82115.3|82133.2|82108.2|62
1621346580000|2021-05-18 14:03:00|82140.1|82115.1|82160.8|82135.8|82171.2|82139.8|82139.4|82114.4|63
1621346590000|2021-05-18 14:03:10|82161|82136|82171.7|82146.7|82178.6|82153.6|82159.7|82134.7|66
1621346600000|2021-05-18 14:03:20|82173.4|82148.4|82145|82120|82173.9|82148.4|82145|82104.7|70
1621346610000|2021-05-18 14:03:30|82145.5|82120.5|82127.2|82102.2|82149.9|82124.9|82126.7|82101.7|67
1621346620000|2021-05-18 14:03:40|82127|82102|82135.9|82110.9|82137.1|82112.1|82127|82102|62
1621346630000|2021-05-18 14:03:50|82134.1|82109.1|82160.8|82135.8|82176|82137.1|82130.3|82105.3|68
1621346640000|2021-05-18 14:04:00|82160.2|82135.2|82130.3|82105.3|82160.5|82135.5|82130.3|82094.9|71
1621346650000|2021-05-18 14:04:10|82130.5|82105.5|82132.3|82107.3|82134.7|82109.7|82129.9|82104.9|63
1621346660000|2021-05-18 14:04:20|82132|82107|82135.9|82110.9|82135.9|82110.9|82126.4|82101.4|58
1621346670000|2021-05-18 14:04:30|82135.3|82110.3|82138|82113|82141.4|82116.4|82131.3|82106.3|68
1621346680000|2021-05-18 14:04:40|82137.8|82112.8|82136.9|82111.9|82140.7|82115.7|82134|82109|68
1621346690000|2021-05-18 14:04:50|82135.9|82110.9|82152.8|82127.8|82156.2|82131.2|82135.9|82110.9|70
1621346700000|2021-05-18 14:05:00|82153|82128|82153.5|82128.5|82157.7|82132.7|82153|82128|53
1621346710000|2021-05-18 14:05:10|82154|82129|82138.8|82113.8|82154.3|82129.3|82132.2|82085.5|70
1621346720000|2021-05-18 14:05:20|82138.6|82113.6|82154.6|82129.6|82155.3|82130.3|82138.6|82113.6|75
1621346730000|2021-05-18 14:05:30|82154.7|82129.7|82154.4|82129.4|82159|82134|82152.8|82127.8|59
1621346740000|2021-05-18 14:05:40|82154.7|82129.7|82151.7|82101.7|82154.9|82129.8|82134.6|82087.3|73
1621346750000|2021-05-18 14:05:50|82152.3|82102.3|82134.9|82109.9|82152.3|82117.3|82131.5|82102.3|58
1621346760000|2021-05-18 14:06:00|82134.5|82109.5|82114.7|82089.7|82135.6|82110.6|82114.1|82089.1|72
1621346770000|2021-05-18 14:06:10|82116.3|82091.3|82124.9|82099.9|82126.5|82101.5|82116.3|82091.3|71
1621346780000|2021-05-18 14:06:20|82129.4|82104.4|82123.8|82098.8|82129.6|82104.6|82120.9|82095.9|60
1621346790000|2021-05-18 14:06:30|82121.9|82096.9|82104.4|82054.4|82121.9|82096.9|82094.9|82049.3|78
1621346800000|2021-05-18 14:06:40|82104.3|82054.3|82089.3|82064.3|82105.4|82064.4|82084.7|82050.7|59
1621346810000|2021-05-18 14:06:50|82088.9|82063.9|82086|82061|82096.4|82063.9|82075.6|82034.9|66
1621346820000|2021-05-18 14:07:00|82086.6|82061.6|82100.7|82075.7|82112.2|82078.9|82085|82060|66
1621346830000|2021-05-18 14:07:10|82100.2|82075.2|82105.3|82080.3|82107.1|82082.1|82099.9|82074.9|67
1621346840000|2021-05-18 14:07:20|82105.4|82080.4|82099.2|82074.2|82105.7|82080.7|82097.5|82072.5|51
1621346850000|2021-05-18 14:07:30|82098.9|82073.9|82097.8|82072.8|82101|82076|82096|82071|61
1621346860000|2021-05-18 14:07:40|82096.7|82071.7|82088.2|82063.2|82099.8|82074.8|82087|82062|66
1621346870000|2021-05-18 14:07:50|82087.9|82062.9|82076.7|82051.7|82089.8|82064.8|82070|82035.7|65
1621346880000|2021-05-18 14:08:00|82076.5|82051.5|82079.1|82054.1|82079.7|82054.7|82074|82049|69
1621346890000|2021-05-18 14:08:10|82079.4|82054.4|82069.3|82044.3|82079.4|82054.4|82069.3|82044.3|55
1621346900000|2021-05-18 14:08:20|82068.5|82043.5|82076|82051|82076.3|82051.3|82067.2|82042.2|65
1621346910000|2021-05-18 14:08:30|82075.9|82050.9|82079.1|82054.1|82080.5|82055.5|82075.7|82050.7|56
1621346920000|2021-05-18 14:08:40|82078.8|82053.8|82089.1|82064.1|82091.9|82066.9|82076.7|82051.7|60
1621346930000|2021-05-18 14:08:50|82089.6|82064.6|82100.5|82075.5|82102.3|82077.3|82089.1|82064.1|59
1621346940000|2021-05-18 14:09:00|82101.4|82076.4|82105.3|82080.3|82107|82082|82099.5|82074.5|51
1621346950000|2021-05-18 14:09:10|82105.5|82080.5|82106.8|82081.8|82107.6|82082.6|82104.2|82079.2|52
1621346960000|2021-05-18 14:09:20|82106.4|82081.4|82099.5|82074.5|82106.7|82081.7|82095.7|82070.7|50
1621346970000|2021-05-18 14:09:30|82099.2|82074.2|82103.5|82078.5|82104.9|82079.9|82098.8|82073.8|51
1621346980000|2021-05-18 14:09:40|82104.3|82079.3|82107.7|82082.7|82107.7|82082.7|82104.3|82079.3|40
1621346990000|2021-05-18 14:09:50|82108.5|82083.5|82106.6|82081.6|82110.4|82085.4|82106.4|82081.4|65
1621347000000|2021-05-18 14:10:00|82107|82082|82108.4|82083.4|82109.9|82084.9|82103.2|82078.2|61
1621347010000|2021-05-18 14:10:10|82109.2|82084.2|82112.1|82087.1|82112.1|82087.1|82109.1|82084.1|45
1621347020000|2021-05-18 14:10:20|82111.7|82086.7|82106.8|82081.8|82111.9|82086.9|82105.8|82080.8|52
1621347030000|2021-05-18 14:10:30|82107|82082|82100.9|82075.9|82107.3|82082.3|82097.4|82072.4|63
1621347040000|2021-05-18 14:10:40|82100.7|82075.7|82106.2|82081.2|82109.3|82084.3|82100.4|82075.4|50
1621347050000|2021-05-18 14:10:50|82106.4|82081.4|82114.5|82089.5|82114.6|82089.6|82101.2|82076.2|56
1621347060000|2021-05-18 14:11:00|82114.9|82089.9|82117.6|82092.6|82131.2|82106.2|82112.6|82087.6|70
1621347070000|2021-05-18 14:11:10|82119|82094|82116.3|82091.3|82120.5|82095.5|82113|82088|64
1621347080000|2021-05-18 14:11:20|82117|82092|82112.7|82087.7|82117|82092|82112.4|82087.4|58
1621347090000|2021-05-18 14:11:30|82111.9|82086.9|82110.7|82085.7|82123.2|82098.2|82108.5|82083.5|54
1621347100000|2021-05-18 14:11:40|82111.2|82086.2|82110.2|82085.2|82112.3|82087.3|82109.7|82084.7|43
1621347110000|2021-05-18 14:11:50|82110.1|82085.1|82114.3|82089.3|82115.5|82090.5|82105.4|82080.4|44
1621347120000|2021-05-18 14:12:00|82114|82089|82108.9|82083.9|82117|82092|82108.4|82083.4|50
1621347130000|2021-05-18 14:12:10|82109.4|82084.4|82120.8|82095.8|82122.3|82097.3|82109.4|82084.4|61
1621347140000|2021-05-18 14:12:20|82120.6|82095.6|82124.6|82099.6|82146|82108.5|82120.1|82091.3|63
1621347150000|2021-05-18 14:12:30|82123.4|82098.4|82123.2|82098.2|82124.6|82099.6|82121.5|82096.5|42
1621347160000|2021-05-18 14:12:40|82123.3|82098.3|82126|82101|82130.9|82105.9|82123|82098|52
1621347170000|2021-05-18 14:12:50|82125.2|82100.2|82122.3|82097.3|82125.8|82100.8|82121.6|82096.6|41
1621347180000|2021-05-18 14:13:00|82122.1|82097.1|82125.8|82100.8|82127.3|82100.8|82113.4|82074.7|64
1621347190000|2021-05-18 14:13:10|82125.6|82100.6|82118.9|82093.9|82125.8|82100.8|82118.9|82093.9|47
1621347200000|2021-05-18 14:13:20|82118.6|82093.6|82127.3|82102.3|82127.3|82102.3|82118.4|82093.4|53
1621347210000|2021-05-18 14:13:30|82127.5|82102.5|82128.9|82103.9|82131.9|82106.9|82127|82102|51
1621347220000|2021-05-18 14:13:40|82129.1|82104.1|82130.5|82105.5|82130.5|82105.5|82124|82099|45
1621347230000|2021-05-18 14:13:50|82130.7|82105.7|82145.7|82120.7|82147.8|82122.8|82129.5|82104.5|63
1621347240000|2021-05-18 14:14:00|82145.8|82120.8|82131.6|82106.6|82146.6|82121.3|82125.6|82087.7|71
1621347250000|2021-05-18 14:14:10|82131.3|82106.3|82139|82114|82141.1|82116.1|82130.9|82105.9|52
1621347260000|2021-05-18 14:14:20|82140.2|82115.2|82135.9|82110.9|82141|82116|82133.2|82108.2|57
1621347270000|2021-05-18 14:14:30|82135.4|82110.4|82143.8|82118.8|82143.9|82118.9|82132.8|82107.8|53
1621347280000|2021-05-18 14:14:40|82143.7|82118.7|82146.1|82121.1|82146.1|82121.1|82143|82118|46
1621347290000|2021-05-18 14:14:50|82146.3|82121.3|82150.7|82125.7|82152.4|82127.4|82145.9|82120.9|57
1621347300000|2021-05-18 14:15:00|82150.6|82125.6|82158.8|82133.8|82176.5|82137|82146.3|82121.3|65
1621347310000|2021-05-18 14:15:10|82158.7|82133.7|82147.2|82122.2|82160.3|82135.3|82147|82122|53
1621347320000|2021-05-18 14:15:20|82147.6|82122.6|82146.9|82121.9|82151.3|82126.3|82144.8|82119.8|65
1621347330000|2021-05-18 14:15:30|82146.6|82121.6|82142.6|82117.6|82148.1|82123.1|82137.9|82112.9|60
1621347340000|2021-05-18 14:15:40|82142.7|82117.7|82121.1|82096.1|82142.7|82117.7|82119.8|82094.8|56
1621347350000|2021-05-18 14:15:50|82120.1|82095.1|82142.5|82117.5|82142.8|82117.8|82116|82091|66
1621347360000|2021-05-18 14:16:00|82142.3|82117.3|82142.8|82117.8|82143.7|82118.7|82140.6|82115.6|56
1621347370000|2021-05-18 14:16:10|82143|82118|82116.5|82091.5|82143.1|82118.1|82115.4|82090.4|55
1621347380000|2021-05-18 14:16:20|82116.4|82091.4|82127.2|82102.2|82128.5|82103.5|82115.9|82090.9|52
1621347390000|2021-05-18 14:16:30|82127.4|82102.4|82112.8|82087.8|82127.4|82102.4|82110.1|82085.1|63
1621347400000|2021-05-18 14:16:40|82113.4|82088.4|82118|82093|82122|82097|82112.5|82087.5|62
1621347410000|2021-05-18 14:16:50|82117.7|82092.7|82119.3|82094.3|82119.9|82094.9|82115.3|82090.3|45
1621347420000|2021-05-18 14:17:00|82118.1|82093.1|82121.9|82096.9|82121.9|82096.9|82117.6|82092.6|52
1621347430000|2021-05-18 14:17:10|82121|82096|82107.6|82082.6|82121.7|82096.7|82104|82079|72
1621347440000|2021-05-18 14:17:20|82107.5|82082.5|82121|82096|82123.7|82098.7|82107.5|82082.5|58
1621347450000|2021-05-18 14:17:30|82121.1|82096.1|82119.7|82094.7|82123.5|82098.5|82116.6|82091.6|64
1621347460000|2021-05-18 14:17:40|82120.7|82095.7|82130|82105|82131.6|82106.6|82119.3|82094.3|55
1621347470000|2021-05-18 14:17:50|82130.1|82105.1|82131|82106|82131.6|82106.6|82124.6|82099.6|55
1621347480000|2021-05-18 14:18:00|82129.7|82104.7|82128.6|82103.6|82131.4|82106.4|82125.3|82100.3|67
1621347490000|2021-05-18 14:18:10|82128.8|82103.8|82121.8|82096.8|82130.2|82105.2|82121.8|82096.8|51
1621347500000|2021-05-18 14:18:20|82122|82097|82129.4|82104.4|82129.7|82104.7|82122|82097|45
1621347510000|2021-05-18 14:18:30|82129.2|82104.2|82130|82105|82131.7|82106.7|82128|82103|45
1621347520000|2021-05-18 14:18:40|82130.5|82105.5|82125.8|82100.8|82143.2|82107.7|82125.8|82088.8|43
1621347530000|2021-05-18 14:18:50|82126.3|82101.3|82130.4|82105.4|82132.6|82107.6|82126.3|82101.3|33
1621347540000|2021-05-18 14:19:00|82131.5|82106.5|82133.3|82108.3|82133.6|82108.6|82127.3|82102.3|42
1621347550000|2021-05-18 14:19:10|82133.2|82108.2|82130.1|82105.1|82135.5|82110.5|82128.8|82103.8|51
1621347560000|2021-05-18 14:19:20|82130.2|82105.2|82128.3|82103.3|82131.4|82106.4|82127.9|82102.9|43
1621347570000|2021-05-18 14:19:30|82127.5|82102.5|82132.5|82107.5|82134.9|82109.9|82126.8|82101.8|60
1621347580000|2021-05-18 14:19:40|82132.4|82107.4|82169|82119|82170.3|82121.8|82129.1|82104.1|50
1621347590000|2021-05-18 14:19:50|82169.2|82119.2|82165|82115|82171.5|82121.5|82130.7|82096.3|72
1621347600000|2021-05-18 14:20:00|82166|82116|82155.7|82130.7|82167.1|82131.4|82150.6|82112.1|56
1621347610000|2021-05-18 14:20:10|82156.5|82131.5|82145.2|82120.2|82166|82131.5|82140.4|82110.2|60
1621347620000|2021-05-18 14:20:20|82145.5|82120.5|82142.4|82117.4|82145.7|82120.7|82142.2|82117.2|41
1621347630000|2021-05-18 14:20:30|82142.7|82117.7|82149|82124|82175.4|82135.5|82142.7|82117.7|66
1621347640000|2021-05-18 14:20:40|82149.3|82124.3|82149|82124|82150.9|82125.9|82148.2|82123.2|34
1621347650000|2021-05-18 14:20:50|82149.1|82124.1|82144.8|82119.8|82149.8|82124.8|82143.9|82118.9|44
1621347660000|2021-05-18 14:21:00|82147.9|82122.9|82158.3|82133.3|82168.2|82143.2|82143.9|82118.9|61
1621347670000|2021-05-18 14:21:10|82160.4|82135.4|82153|82128|82167.1|82142.1|82152.7|82127.7|68
1621347680000|2021-05-18 14:21:20|82152.8|82127.8|82158.4|82133.4|82158.8|82133.8|82150.4|82125.4|67
1621347690000|2021-05-18 14:21:30|82157.5|82132.5|82156.2|82131.2|82179.1|82137.1|82155.3|82125.5|66
1621347700000|2021-05-18 14:21:40|82155.9|82130.9|82161.3|82136.3|82165.5|82140.5|82155.9|82130.9|50
1621347710000|2021-05-18 14:21:50|82161.2|82136.2|82155.4|82130.4|82162.8|82137.8|82152|82127|56
1621347720000|2021-05-18 14:22:00|82155.7|82130.7|82151.8|82126.8|82163.4|82138.4|82149.7|82124.7|61
1621347730000|2021-05-18 14:22:10|82151.1|82126.1|82147.5|82122.5|82156.4|82131.4|82147.5|82122.5|65
1621347740000|2021-05-18 14:22:20|82148.3|82123.3|82147.6|82122.6|82149.7|82124.7|82145.6|82120.6|47
1621347750000|2021-05-18 14:22:30|82148.2|82123.2|82142.7|82117.7|82148.5|82123.5|82142.7|82117.7|44
1621347760000|2021-05-18 14:22:40|82142.5|82117.5|82139|82114|82151.3|82126.3|82136.6|82099.5|56
1621347770000|2021-05-18 14:22:50|82138.3|82113.3|82140.9|82115.9|82142.4|82117.4|82133.2|82108.2|60
1621347780000|2021-05-18 14:23:00|82140.6|82115.6|82148|82123|82149.8|82124.8|82137.7|82112.7|51
1621347790000|2021-05-18 14:23:10|82148.6|82123.6|82140.7|82115.7|82148.6|82123.6|82136|82111|53
1621347800000|2021-05-18 14:23:20|82143.4|82118.4|82144.6|82119.6|82147|82122|82138.1|82113.1|55
1621347810000|2021-05-18 14:23:30|82145.1|82120.1|82139.4|82114.4|82145.1|82120.1|82137.6|82112.6|55
1621347820000|2021-05-18 14:23:40|82140.6|82115.6|82139.3|82114.3|82140.8|82115.8|82136.6|82111.6|43
1621347830000|2021-05-18 14:23:50|82139.8|82114.8|82141.9|82116.9|82148.7|82123.7|82139.2|82114.2|59
1621347840000|2021-05-18 14:24:00|82142.4|82117.4|82130|82105|82142.4|82117.4|82129.3|82104.3|51
1621347850000|2021-05-18 14:24:10|82129.4|82104.4|82124.3|82099.3|82132.1|82107.1|82120|82095|58
1621347860000|2021-05-18 14:24:20|82124.2|82099.2|82115.9|82090.9|82124.8|82099.8|82115.9|82090.9|45
1621347870000|2021-05-18 14:24:30|82116.6|82091.6|82119.9|82094.9|82119.9|82094.9|82116.2|82091.2|39
1621347880000|2021-05-18 14:24:40|82119.4|82094.4|82119.4|82094.4|82119.9|82094.9|82117.5|82092.5|36
1621347890000|2021-05-18 14:24:50|82119.6|82094.6|82117.7|82092.7|82119.6|82094.6|82116.7|82091.7|22
1621347900000|2021-05-18 14:25:00|82117.6|82092.6|82120.4|82095.4|82126.1|82101.1|82116.8|82091.8|53
1621347910000|2021-05-18 14:25:10|82120.6|82095.6|82119.8|82094.8|82121.8|82096.8|82117.6|82092.6|45
1621347920000|2021-05-18 14:25:20|82119.5|82094.5|82106.5|82081.5|82121|82096|82105.5|82080.5|47
1621347930000|2021-05-18 14:25:30|82106.2|82081.2|82101|82076|82108.2|82083.2|82101|82076|49
1621347940000|2021-05-18 14:25:40|82100.8|82075.8|82093.7|82068.7|82105.1|82080.1|82093.2|82068.2|64
1621347950000|2021-05-18 14:25:50|82093.5|82068.5|82087.5|82062.5|82094.4|82069.4|82084|82059|59
1621347960000|2021-05-18 14:26:00|82088.3|82063.3|82096.8|82071.8|82096.9|82071.9|82087.1|82062.1|52
1621347970000|2021-05-18 14:26:10|82096.7|82071.7|82087.9|82062.9|82097.2|82072.2|82085.5|82060.5|61
1621347980000|2021-05-18 14:26:20|82088.1|82063.1|82082.5|82057.5|82088.9|82063.9|82080.1|82055.1|50
1621347990000|2021-05-18 14:26:30|82080.5|82055.5|82073.5|82048.5|82083.3|82058.3|82073|82048|57
1621348000000|2021-05-18 14:26:40|82073|82048|82075.6|82050.6|82075.6|82050.6|82071.2|82046.2|53
1621348010000|2021-05-18 14:26:50|82074.6|82049.6|82074.3|82049.3|82075.2|82050.2|82071|82046|56
1621348020000|2021-05-18 14:27:00|82074.5|82049.5|82082.5|82057.5|82083.3|82058.3|82074.2|82049.2|51
1621348030000|2021-05-18 14:27:10|82082.3|82057.3|82080.5|82055.5|82082.6|82057.6|82078.1|82053.1|49
1621348040000|2021-05-18 14:27:20|82080.2|82055.2|82082.8|82057.8|82083.3|82058.3|82079.3|82054.3|43
1621348050000|2021-05-18 14:27:30|82080.4|82055.4|82079.9|82054.9|82080.9|82055.9|82078.7|82053.7|44
1621348060000|2021-05-18 14:27:40|82080|82055|82081.1|82056.1|82083.8|82058.8|82078.4|82053.4|50
1621348070000|2021-05-18 14:27:50|82081.3|82056.3|82078.6|82053.6|82081.4|82056.4|82078.6|82053.6|38
1621348080000|2021-05-18 14:28:00|82079.5|82054.5|82060|82035|82080.1|82055.1|82058.4|82024.2|60
1621348090000|2021-05-18 14:28:10|82060.5|82035.5|82061.3|82036.3|82062|82037|82060.5|82035.5|41
1621348100000|2021-05-18 14:28:20|82061.1|82036.1|82072.8|82047.8|82072.8|82047.8|82061|82036|36
1621348110000|2021-05-18 14:28:30|82072.9|82047.9|82073.1|82048.1|82074.5|82049.5|82071.3|82046.3|56
1621348120000|2021-05-18 14:28:40|82073.2|82048.2|82078.5|82053.5|82079.4|82054.4|82071.7|82046.7|54
1621348130000|2021-05-18 14:28:50|82077.2|82052.2|82079|82054|82079.2|82054.2|82076.7|82051.7|40
1621348140000|2021-05-18 14:29:00|82079.1|82054.1|82078.9|82053.9|82081|82056|82075.7|82050.7|39
1621348150000|2021-05-18 14:29:10|82078.8|82053.8|82072.1|82047.1|82082.4|82057.4|82071.7|82046.7|58
1621348160000|2021-05-18 14:29:20|82072|82047|82070.1|82045.1|82074.5|82049.5|82069.5|82044.5|46
1621348170000|2021-05-18 14:29:30|82070.8|82045.8|82071.1|82046.1|82073.1|82048.1|82069.4|82044.4|46
1621348180000|2021-05-18 14:29:40|82070.4|82045.4|82065.3|82040.3|82087.3|82062.3|82065.3|82030.1|61
1621348190000|2021-05-18 14:29:50|82066.1|82041.1|82061.6|82036.6|82066.7|82041.7|82055.3|82030.3|54
1621348200000|2021-05-18 14:30:00|82061.9|82036.9|82065.2|82040.2|82069.3|82044.3|82061|82036|49
1621348210000|2021-05-18 14:30:10|82065.3|82040.3|82068.5|82043.5|82069.5|82044.5|82061|82036|46
1621348220000|2021-05-18 14:30:20|82067.7|82042.7|82066.5|82041.5|82068.9|82043.9|82063.5|82038.5|31
1621348230000|2021-05-18 14:30:30|82065.9|82040.9|82073.6|82048.6|82074.9|82049.9|82065.9|82040.9|42
1621348240000|2021-05-18 14:30:40|82073.2|82048.2|82074.4|82049.4|82074.8|82049.8|82073.1|82048.1|22
1621348250000|2021-05-18 14:30:50|82074.3|82049.3|82075.3|82050.3|82075.3|82050.3|82074.3|82049.3|10
1621348260000|2021-05-18 14:31:00|82075.1|82050.1|82077.5|82052.5|82079.3|82054.3|82074.6|82049.6|34
1621348270000|2021-05-18 14:31:10|82077.6|82052.6|82075.2|82050.2|82077.7|82052.7|82075.2|82050.2|28
1621348280000|2021-05-18 14:31:20|82075.8|82050.8|82080.2|82055.2|82080.5|82055.5|82075.4|82050.4|32
1621348290000|2021-05-18 14:31:30|82080.6|82055.6|82073.2|82048.2|82080.6|82055.6|82072.8|82047.8|29
1621348300000|2021-05-18 14:31:40|82072.8|82047.8|82074.3|82049.3|82074.8|82049.8|82072.1|82047.1|28
1621348310000|2021-05-18 14:31:50|82074.1|82049.1|82068.3|82043.3|82074.1|82049.1|82068|82043|45
1621348320000|2021-05-18 14:32:00|82068.4|82043.4|82068.4|82043.4|82069.1|82044.1|82067|82042|34
1621348330000|2021-05-18 14:32:10|82068.8|82043.8|82071|82046|82074.2|82049.2|82068.3|82043.3|53
1621348340000|2021-05-18 14:32:20|82071.1|82046.1|82077.2|82052.2|82077.5|82052.5|82070.4|82045.4|44
1621348350000|2021-05-18 14:32:30|82076.9|82051.9|82081.9|82056.9|82081.9|82056.9|82072.7|82047.7|53
1621348360000|2021-05-18 14:32:40|82082.5|82057.5|82080|82055|82082.5|82057.5|82080|82055|38
1621348370000|2021-05-18 14:32:50|82080.1|82055.1|82078.4|82053.4|82082|82057|82078.3|82053.3|52
1621348380000|2021-05-18 14:33:00|82078.7|82053.7|82078.6|82053.6|82080.6|82055.6|82077|82052|38
1621348390000|2021-05-18 14:33:10|82079|82054|82079|82054|82079.1|82054.1|82078.1|82053.1|30
1621348400000|2021-05-18 14:33:20|82078.6|82053.6|82079.1|82054.1|82079.1|82054.1|82074.5|82049.5|37
1621348410000|2021-05-18 14:33:30|82079.2|82054.2|82076.9|82051.9|82079.4|82054.4|82074.6|82049.6|48
1621348420000|2021-05-18 14:33:40|82075.2|82050.2|82077.4|82052.4|82078.2|82053.2|82075.2|82050.2|48
1621348430000|2021-05-18 14:33:50|82077.7|82052.7|82078.7|82053.7|82078.8|82053.8|82077.7|82052.7|30
1621348440000|2021-05-18 14:34:00|82078.8|82053.8|82075.1|82050.1|82080.7|82055.7|82075.1|82050.1|31
1621348450000|2021-05-18 14:34:10|82071.1|82046.1|82062|82037|82071.1|82046.1|82060.9|82035.9|52
1621348460000|2021-05-18 14:34:20|82062.1|82037.1|82075.1|82050.1|82078.5|82053.5|82061.9|82036.9|52
1621348470000|2021-05-18 14:34:30|82075.2|82050.2|82074.5|82049.5|82087.9|82062.9|82074|82049|53
1621348480000|2021-05-18 14:34:40|82074.4|82049.4|82071.9|82046.9|82074.4|82049.4|82063.4|82038.4|61
1621348490000|2021-05-18 14:34:50|82071.6|82046.6|82069.7|82044.7|82071.6|82046.6|82068.4|82043.4|36
1621348500000|2021-05-18 14:35:00|82068.8|82043.8|82067.6|82042.6|82070.4|82045.4|82067.1|82042.1|53
1621348510000|2021-05-18 14:35:10|82067.9|82042.9|82073.5|82048.5|82073.5|82048.5|82067.7|82042.7|59
1621348520000|2021-05-18 14:35:20|82072.9|82047.9|82084.9|82059.9|82085.8|82060.8|82072.7|82047.7|49
1621348530000|2021-05-18 14:35:30|82084.3|82059.3|82081.9|82056.9|82084.8|82059.8|82081.2|82056.2|36
1621348540000|2021-05-18 14:35:40|82081.7|82056.7|82086.3|82061.3|82087.8|82062.8|82081.1|82056.1|37
1621348550000|2021-05-18 14:35:50|82085.5|82060.5|82091.6|82066.6|82092.2|82067.2|82085.5|82060.5|39
1621348560000|2021-05-18 14:36:00|82091.3|82066.3|82091.7|82066.7|82095.4|82070.4|82088.7|82063.7|59
1621348570000|2021-05-18 14:36:10|82090.6|82065.6|82081.8|82056.8|82091.4|82066.4|82080.4|82055.4|65
1621348580000|2021-05-18 14:36:20|82082|82057|82090.5|82065.5|82102.3|82077.3|82082|82057|56
1621348590000|2021-05-18 14:36:30|82091.5|82066.5|82094.6|82069.6|82098|82073|82089.2|82064.2|42
1621348600000|2021-05-18 14:36:40|82094.7|82069.7|82094.5|82069.5|82102.2|82077.2|82091.9|82066.9|60
1621348610000|2021-05-18 14:36:50|82094.6|82069.6|82094.2|82069.2|82095.8|82070.8|82092.8|82067.8|38
1621348620000|2021-05-18 14:37:00|82093.9|82068.9|82090.4|82065.4|82108.6|82083.6|82088.4|82063.4|63
1621348630000|2021-05-18 14:37:10|82090.3|82065.3|82089.1|82064.1|82093.5|82068.5|82085.5|82060.5|55
1621348640000|2021-05-18 14:37:20|82089.2|82064.2|82085.6|82060.6|82089.2|82064.2|82082.1|82057.1|42
1621348650000|2021-05-18 14:37:30|82086.3|82061.3|82099.7|82074.7|82104.5|82079.5|82074.8|82031.6|64
1621348660000|2021-05-18 14:37:40|82102.2|82077.2|82097.3|82072.3|82103|82078|82097.1|82072.1|52
1621348670000|2021-05-18 14:37:50|82097.6|82072.6|82095.6|82070.6|82099.3|82074.3|82094|82069|49
1621348680000|2021-05-18 14:38:00|82096.2|82071.2|82096|82071|82097|82072|82094.1|82069.1|36
1621348690000|2021-05-18 14:38:10|82095.9|82070.9|82097.6|82072.6|82099.3|82074.3|82095.9|82070.9|45
1621348700000|2021-05-18 14:38:20|82097|82072|82093.8|82068.8|82100.2|82075.2|82089.7|82064.7|54
1621348710000|2021-05-18 14:38:30|82093.9|82068.9|82118.8|82093.8|82120.5|82095.5|82092.1|82067.1|53
1621348720000|2021-05-18 14:38:40|82119|82094|82113.5|82088.5|82119|82094|82112.7|82087.7|35
1621348730000|2021-05-18 14:38:50|82113.3|82088.3|82100.7|82075.7|82113.3|82088.3|82098.3|82073.3|48
1621348740000|2021-05-18 14:39:00|82102.7|82077.7|82107.5|82082.5|82117.6|82092.6|82102.2|82077.2|58
1621348750000|2021-05-18 14:39:10|82107.7|82082.7|82102.3|82077.3|82109.1|82084.1|82101.7|82076.7|49
1621348760000|2021-05-18 14:39:20|82101.9|82076.9|82103.2|82078.2|82108.7|82083.7|82101.8|82076.8|48
1621348770000|2021-05-18 14:39:30|82103.8|82078.8|82110.6|82085.6|82111.6|82086.6|82094.3|82056.7|58
1621348780000|2021-05-18 14:39:40|82110.5|82085.5|82122.8|82097.8|82125.4|82100.4|82110.4|82085.4|52
1621348790000|2021-05-18 14:39:50|82122.9|82097.9|82119.7|82094.7|82123.2|82098.2|82113.7|82088.7|50
1621348800000|2021-05-18 14:40:00|82119.6|82094.6|82152.9|82127.9|82152.9|82127.9|82119.6|82094.6|61
1621348810000|2021-05-18 14:40:10|82150.9|82125.9|82141.8|82116.8|82157.3|82126.9|82140.6|82102.7|62
1621348820000|2021-05-18 14:40:20|82139.2|82114.2|82139.6|82089.6|82140.3|82114.2|82119.7|82073.8|66
1621348830000|2021-05-18 14:40:30|82139.8|82089.8|82105.6|82080.6|82142.4|82107.2|82105.6|82070.1|74
1621348840000|2021-05-18 14:40:40|82104.7|82079.7|82095.8|82070.8|82115.3|82080.4|82094.8|82060.3|73
1621348850000|2021-05-18 14:40:50|82095.5|82070.5|82100|82075|82100|82075|82092.8|82067.8|49
1621348860000|2021-05-18 14:41:00|82101.5|82076.5|82116.7|82091.7|82120.1|82095.1|82099.7|82074.7|55
1621348870000|2021-05-18 14:41:10|82117.6|82092.6|82100.1|82075.1|82118.7|82092.6|82100.1|82060.6|64
1621348880000|2021-05-18 14:41:20|82100.4|82075.4|82100.7|82075.7|82104.6|82079.6|82093.2|82068.2|57
1621348890000|2021-05-18 14:41:30|82100.1|82075.1|82105|82080|82106.2|82081.2|82099.3|82074.3|52
1621348900000|2021-05-18 14:41:40|82104.3|82079.3|82133.4|82083.4|82134.5|82095.2|82102.8|82077.8|64
1621348910000|2021-05-18 14:41:50|82131.3|82081.3|82112|82087|82132.4|82093.7|82109.9|82081.3|50
1621348920000|2021-05-18 14:42:00|82111.3|82086.3|82135|82110|82135.6|82110.6|82110.5|82085.5|47
1621348930000|2021-05-18 14:42:10|82134.9|82109.9|82144.3|82119.3|82146.9|82121.9|82134.5|82109.5|43
1621348940000|2021-05-18 14:42:20|82143.4|82118.4|82149.1|82124.1|82151.3|82126.3|82143.2|82118.2|55
1621348950000|2021-05-18 14:42:30|82149.3|82124.3|82145.2|82120.2|82149.5|82124.5|82144.7|82119.7|49
1621348960000|2021-05-18 14:42:40|82147.3|82122.3|82157.7|82132.7|82159|82134|82140.4|82115.4|63
1621348970000|2021-05-18 14:42:50|82156.4|82131.4|82152.2|82127.2|82158.7|82133.7|82151.7|82126.7|46
1621348980000|2021-05-18 14:43:00|82152.1|82127.1|82162.7|82137.7|82164.1|82139.1|82152.1|82127.1|56
1621348990000|2021-05-18 14:43:10|82162.5|82137.5|82169.5|82144.5|82169.5|82144.5|82161.3|82136.3|41
1621349000000|2021-05-18 14:43:20|82172.2|82147.2|82156.4|82131.4|82173.5|82148.5|82151.8|82114.7|63
1621349010000|2021-05-18 14:43:30|82156|82131|82145.5|82120.5|82157.2|82132.2|82143.4|82118.4|45
1621349020000|2021-05-18 14:43:40|82144.6|82119.6|82147.2|82122.2|82149.9|82124.9|82141.1|82116.1|57
1621349030000|2021-05-18 14:43:50|82146.4|82121.4|82154.2|82129.2|82159.1|82134.1|82145.8|82120.8|64
1621349040000|2021-05-18 14:44:00|82156.1|82131.1|82159.5|82134.5|82184.7|82147.4|82152.8|82127.8|65
1621349050000|2021-05-18 14:44:10|82159.3|82134.3|82173.9|82148.9|82173.9|82148.9|82158.3|82133.3|60
1621349060000|2021-05-18 14:44:20|82174.2|82149.2|82184.7|82159.7|82196.7|82163.5|82172.8|82134|70
1621349070000|2021-05-18 14:44:30|82183.7|82158.7|82173.6|82123.6|82183.7|82158.7|82159.4|82117.1|71
1621349080000|2021-05-18 14:44:40|82172.6|82122.6|82176.5|82151.5|82179|82151.5|82163.6|82122.6|54
1621349090000|2021-05-18 14:44:50|82175.8|82150.8|82183.2|82158.2|82184.3|82159.3|82174.4|82149.4|52
1621349100000|2021-05-18 14:45:00|82183|82158|82170.1|82145.1|82184.4|82159.4|82168.5|82143.5|61
1621349110000|2021-05-18 14:45:10|82169.4|82144.4|82159.7|82134.7|82175|82145.4|82159.4|82124.1|62
1621349120000|2021-05-18 14:45:20|82159.3|82134.3|82152.6|82127.6|82161.2|82136.2|82152.4|82127.4|50
1621349130000|2021-05-18 14:45:30|82152.5|82127.5|82165.3|82140.3|82166.2|82141.2|82151.3|82126.3|58
1621349140000|2021-05-18 14:45:40|82166.5|82141.5|82160.8|82135.8|82167.1|82142.1|82159.5|82134.5|47
1621349150000|2021-05-18 14:45:50|82161.7|82136.7|82157.5|82132.5|82162.4|82137.4|82151.6|82126.6|57
1621349160000|2021-05-18 14:46:00|82157.1|82132.1|82161.3|82136.3|82161.8|82136.8|82155.3|82130.3|51
1621349170000|2021-05-18 14:46:10|82161.4|82136.4|82161.9|82136.9|82162.3|82137.3|82159.8|82134.8|36
1621349180000|2021-05-18 14:46:20|82162|82137|82162.9|82137.9|82165.3|82140.3|82161.5|82136.5|35
1621349190000|2021-05-18 14:46:30|82162.3|82137.3|82156.7|82131.7|82176.7|82151.7|82155.7|82119.2|63
1621349200000|2021-05-18 14:46:40|82156.9|82131.9|82168.2|82143.2|82174.3|82149.3|82156.5|82131.5|56
1621349210000|2021-05-18 14:46:50|82169.4|82144.4|82158.4|82133.4|82176.3|82151.3|82157.9|82132.9|59
1621349220000|2021-05-18 14:47:00|82159.8|82134.8|82162.6|82137.6|82165.4|82140.4|82159.8|82134.8|56
1621349230000|2021-05-18 14:47:10|82162.8|82137.8|82164.2|82114.2|82164.6|82139.6|82150.1|82112.5|55
1621349240000|2021-05-18 14:47:20|82164.4|82114.4|82144.9|82119.9|82164.4|82126.2|82144.8|82114.4|57
1621349250000|2021-05-18 14:47:30|82145|82120|82142.5|82117.5|82145.6|82120.6|82136.5|82111.5|49
1621349260000|2021-05-18 14:47:40|82142.7|82117.7|82130.9|82105.9|82142.9|82117.9|82130.9|82105.9|59
1621349270000|2021-05-18 14:47:50|82129.9|82104.9|82125.3|82100.3|82135.6|82110.6|82124.8|82099.8|61
1621349280000|2021-05-18 14:48:00|82125.6|82100.6|82118|82093|82126.7|82101.7|82116.9|82091.9|61
1621349290000|2021-05-18 14:48:10|82117|82092|82106.9|82081.9|82118.3|82093.3|82106.2|82081.2|70
1621349300000|2021-05-18 14:48:20|82107.2|82082.2|82110.5|82085.5|82112.4|82087.4|82106.6|82081.6|57
1621349310000|2021-05-18 14:48:30|82110.8|82085.8|82114.4|82089.4|82115.3|82090.3|82109.7|82084.7|52
1621349320000|2021-05-18 14:48:40|82111.1|82086.1|82106.9|82081.9|82112.8|82087.8|82105.5|82080.5|53
1621349330000|2021-05-18 14:48:50|82107.2|82082.2|82111.3|82086.3|82112.3|82087.3|82100.3|82075.3|43
1621349340000|2021-05-18 14:49:00|82111.6|82086.6|82125.8|82100.8|82129.9|82104.9|82111|82086|58
1621349350000|2021-05-18 14:49:10|82125.9|82100.9|82126.2|82101.2|82126.4|82101.4|82123.7|82098.7|43
1621349360000|2021-05-18 14:49:20|82126.9|82101.9|82126|82101|82127.5|82102.5|82125.4|82100.4|25
1621349370000|2021-05-18 14:49:30|82125.7|82100.7|82117.8|82092.8|82126|82101|82114.2|82089.2|40
1621349380000|2021-05-18 14:49:40|82114.8|82089.8|82109.2|82084.2|82118.7|82093.7|82109.2|82084.2|32
1621349390000|2021-05-18 14:49:50|82111|82086|82097.9|82072.9|82111|82086|82094.1|82069.1|59
1621349400000|2021-05-18 14:50:00|82098.5|82073.5|82095|82070|82102.7|82077.7|82087.4|82062.4|70
1621349410000|2021-05-18 14:50:10|82094|82069|82088.9|82063.9|82099.5|82074.5|82084.9|82059.9|60
1621349420000|2021-05-18 14:50:20|82087|82062|82095.9|82070.9|82100|82075|82084.7|82059.7|57
1621349430000|2021-05-18 14:50:30|82096.4|82071.4|82098.8|82073.8|82098.8|82073.8|82090.6|82065.6|49
1621349440000|2021-05-18 14:50:40|82095.3|82070.3|82104.2|82079.2|82106.3|82081.3|82095.3|82070.3|53
1621349450000|2021-05-18 14:50:50|82104.1|82079.1|82099.1|82074.1|82104.3|82079.3|82099.1|82074.1|39
1621349460000|2021-05-18 14:51:00|82099.7|82074.7|82103.4|82078.4|82107.3|82082.3|82099.1|82074.1|48
1621349470000|2021-05-18 14:51:10|82103.7|82078.7|82101.7|82076.7|82104.2|82079.2|82100.2|82075.2|39
1621349480000|2021-05-18 14:51:20|82101.6|82076.6|82113.7|82088.7|82114.1|82089.1|82101.2|82076.2|61
1621349490000|2021-05-18 14:51:30|82114|82089|82115.9|82090.9|82117.5|82092.5|82113.2|82088.2|61
1621349500000|2021-05-18 14:51:40|82116|82091|82119.1|82094.1|82121.9|82096.9|82115.9|82090.9|46
1621349510000|2021-05-18 14:51:50|82119.9|82094.9|82111.8|82086.8|82120.5|82095.5|82110.6|82085.6|39
1621349520000|2021-05-18 14:52:00|82113|82088|82116.8|82091.8|82118.7|82093.7|82111.9|82086.9|45
1621349530000|2021-05-18 14:52:10|82117.5|82092.5|82115.8|82090.8|82119.6|82094.6|82112.8|82087.8|56
1621349540000|2021-05-18 14:52:20|82116.3|82091.3|82114.3|82089.3|82117|82092|82113.8|82088.8|34
1621349550000|2021-05-18 14:52:30|82114.1|82089.1|82101.5|82076.5|82114.4|82089.4|82101.2|82076.2|40
1621349560000|2021-05-18 14:52:40|82098.3|82073.3|82095.3|82045.3|82099.4|82074.4|82083|82044.7|70
1621349570000|2021-05-18 14:52:50|82095.8|82045.8|82083.1|82058.1|82101.2|82058.1|82083.1|82045.6|60
1621349580000|2021-05-18 14:53:00|82082.5|82057.5|82084.2|82059.2|82100.4|82063.6|82082.4|82048.8|56
1621349590000|2021-05-18 14:53:10|82084.5|82059.5|82074|82049|82084.5|82059.5|82073.9|82048.9|69
1621349600000|2021-05-18 14:53:20|82074.1|82049.1|82076.2|82051.2|82083.7|82058.7|82074.1|82049.1|51
1621349610000|2021-05-18 14:53:30|82076.4|82051.4|82082|82057|82083.6|82058.6|82076.1|82051.1|64
1621349620000|2021-05-18 14:53:40|82083.5|82058.5|82080.8|82055.8|82084.7|82059.7|82080.8|82055.8|41
1621349630000|2021-05-18 14:53:50|82080.4|82055.4|82076.3|82051.3|82082.1|82057.1|82076.3|82051.3|42
1621349640000|2021-05-18 14:54:00|82073.7|82048.7|82065.9|82040.9|82076.5|82051.5|82065.7|82040.7|55
1621349650000|2021-05-18 14:54:10|82066|82041|82063.6|82038.6|82066.7|82041.7|82060.5|82035.5|49
1621349660000|2021-05-18 14:54:20|82063.9|82038.9|82072.9|82047.9|82073.5|82048.5|82062.1|82037.1|58
1621349670000|2021-05-18 14:54:30|82074|82049|82080.8|82055.8|82099.3|82062.9|82072.5|82044.6|50
1621349680000|2021-05-18 14:54:40|82081.2|82056.2|82093|82068|82105.6|82068.7|82080.7|82051.4|56
1621349690000|2021-05-18 14:54:50|82091.6|82066.6|82093.1|82068.1|82097.7|82072.7|82089|82064|49
1621349700000|2021-05-18 14:55:00|82092.5|82067.5|82083.1|82058.1|82095.9|82070.9|82082.4|82057.4|65
1621349710000|2021-05-18 14:55:10|82082.3|82057.3|82093.6|82068.6|82096.1|82071.1|82080.6|82055.6|65
1621349720000|2021-05-18 14:55:20|82093.4|82068.4|82079.3|82054.3|82093.9|82068.9|82077.5|82052.5|70
1621349730000|2021-05-18 14:55:30|82080.1|82055.1|82074.3|82049.3|82080.4|82055.4|82073.5|82048.5|59
1621349740000|2021-05-18 14:55:40|82074.6|82049.6|82077|82052|82080.7|82055.7|82072.7|82047.7|58
1621349750000|2021-05-18 14:55:50|82076.5|82051.5|82077.5|82052.5|82078.9|82053.9|82073.4|82048.4|54
1621349760000|2021-05-18 14:56:00|82074.6|82049.6|82074.1|82049.1|82077.8|82052.8|82072.8|82047.8|66
1621349770000|2021-05-18 14:56:10|82074.4|82049.4|82061.2|82036.2|82075.6|82050.6|82061.2|82036.2|60
1621349780000|2021-05-18 14:56:20|82061.7|82036.7|82059.7|82034.7|82062|82037|82051.7|82026.7|72
1621349790000|2021-05-18 14:56:30|82059.6|82034.6|82060.8|82035.8|82060.8|82035.8|82054.1|82029.1|53
1621349800000|2021-05-18 14:56:40|82060.2|82035.2|82065.5|82040.5|82065.7|82040.7|82056.8|82031.8|67
1621349810000|2021-05-18 14:56:50|82065.6|82040.6|82072.1|82047.1|82073.1|82048.1|82065.4|82040.4|60
1621349820000|2021-05-18 14:57:00|82072.6|82047.6|82070.2|82045.2|82075.6|82050.6|82068.2|82043.2|65
1621349830000|2021-05-18 14:57:10|82070.7|82045.7|82068.3|82043.3|82072.8|82047.8|82062.8|82037.8|66
1621349840000|2021-05-18 14:57:20|82069.9|82044.9|82075.6|82050.6|82084|82050.7|82068.5|82034|64
1621349850000|2021-05-18 14:57:30|82076.5|82051.5|82052.8|82027.8|82076.8|82051.8|82052.2|82027.2|67
1621349860000|2021-05-18 14:57:40|82052.9|82027.9|82053.9|82028.9|82055.2|82030.2|82050.8|82025.8|51
1621349870000|2021-05-18 14:57:50|82054.1|82029.1|82063.8|82038.8|82064.3|82039.3|82052.4|82027.4|58
1621349880000|2021-05-18 14:58:00|82068.4|82043.4|82097.3|82072.3|82110.8|82073.8|82068.4|82043.4|68
1621349890000|2021-05-18 14:58:10|82097.5|82072.5|82091.8|82066.8|82097.5|82072.5|82091|82066|66
1621349900000|2021-05-18 14:58:20|82093.6|82068.6|82098.4|82073.4|82099.5|82074.5|82090.2|82065.2|67
1621349910000|2021-05-18 14:58:30|82097.9|82072.9|82100.2|82075.2|82101.5|82076.5|82094.5|82069.5|66
1621349920000|2021-05-18 14:58:40|82100.3|82075.3|82099.9|82074.9|82102.4|82077.4|82099.3|82074.3|44
1621349930000|2021-05-18 14:58:50|82100.1|82075.1|82098.6|82073.6|82101|82076|82094.3|82069.3|62
1621349940000|2021-05-18 14:59:00|82098.7|82073.7|82105.8|82080.8|82111.2|82086.2|82097.9|82072.9|50
1621349950000|2021-05-18 14:59:10|82103.4|82078.4|82099.1|82074.1|82105.3|82080.3|82098.9|82073.9|63
1621349960000|2021-05-18 14:59:20|82099|82074|82102.5|82077.5|82105.5|82080.5|82096.8|82071.8|54
1621349970000|2021-05-18 14:59:30|82102.7|82077.7|82098.5|82073.5|82104.4|82079.4|82098.5|82073.5|57
1621349980000|2021-05-18 14:59:40|82099.1|82074.1|82092.1|82067.1|82099.4|82074.4|82091.8|82066.8|55
1621349990000|2021-05-18 14:59:50|82092.5|82067.5|82083.2|82058.2|82092.7|82067.7|82081.2|82056.2|62
1621350000000|2021-05-18 15:00:00|82083.3|82058.3|82083.2|82058.2|82084|82059|82080.8|82055.8|51
1621350010000|2021-05-18 15:00:10|82081.9|82056.9|82078.4|82053.4|82082.9|82057.9|82077.4|82052.4|54
1621350020000|2021-05-18 15:00:20|82078.6|82053.6|82078.8|82053.8|82082.1|82057.1|82074|82049|57
1621350030000|2021-05-18 15:00:30|82083.8|82058.8|82081.9|82056.9|82090.2|82065.2|82081.2|82056.2|63
1621350040000|2021-05-18 15:00:40|82081.5|82056.5|82078.7|82053.7|82084|82059|82077.9|82052.9|56
1621350050000|2021-05-18 15:00:50|82080.1|82055.1|82075.5|82050.5|82080.7|82055.7|82073.2|82048.2|62
1621350060000|2021-05-18 15:01:00|82074.3|82049.3|82068|82043|82074.3|82049.3|82064.7|82039.7|73
1621350070000|2021-05-18 15:01:10|82067.6|82042.6|82071.4|82046.4|82071.4|82046.4|82065.7|82040.7|54
1621350080000|2021-05-18 15:01:20|82071.2|82046.2|82067.3|82042.3|82072.6|82047.6|82064.5|82039.5|66
1621350090000|2021-05-18 15:01:30|82067.5|82042.5|82065.1|82040.1|82068.5|82043.5|82064.8|82039.8|48
1621350100000|2021-05-18 15:01:40|82065.2|82040.2|82065.5|82040.5|82066|82041|82061.9|82036.9|50
1621350110000|2021-05-18 15:01:50|82066.1|82041.1|82069.3|82044.3|82072.8|82047.8|82066.1|82041.1|58
1621350120000|2021-05-18 15:02:00|82068.5|82043.5|82054.7|82029.7|82069.3|82043.8|82054.7|82019.3|56
1621350130000|2021-05-18 15:02:10|82054.9|82029.9|82063.5|82038.5|82075.8|82040.2|82054.9|82015.3|65
1621350140000|2021-05-18 15:02:20|82063.7|82038.7|82056.8|82031.8|82063.7|82038.7|82056.8|82031.8|64
1621350150000|2021-05-18 15:02:30|82057.2|82032.2|82064.3|82039.3|82067.1|82042.1|82056.5|82031.5|52
1621350160000|2021-05-18 15:02:40|82065.2|82040.2|82071.1|82021.1|82071.6|82040.7|82054.5|82016.5|56
1621350170000|2021-05-18 15:02:50|82070.6|82020.6|82050.5|82025.5|82070.6|82027.1|82047|82014.8|56
1621350180000|2021-05-18 15:03:00|82050.6|82025.6|82048.5|82023.5|82054|82029|82048.5|82023.5|52
1621350190000|2021-05-18 15:03:10|82048.1|82023.1|82047.4|82022.4|82050.3|82025.3|82045.1|82020.1|59
1621350200000|2021-05-18 15:03:20|82046.8|82021.8|82048.4|82023.4|82064.2|82028.6|82034.4|81997.8|67
1621350210000|2021-05-18 15:03:30|82048.8|82023.8|82036|82011|82057.3|82024.3|82034.9|82006.3|52
1621350220000|2021-05-18 15:03:40|82036.2|82011.2|82049.6|81999.6|82052.7|82016.2|82028.3|81991.5|57
1621350230000|2021-05-18 15:03:50|82049.4|81999.4|82063.2|82013.2|82070.1|82020.1|82049.4|81999.4|58
1621350240000|2021-05-18 15:04:00|82062.4|82012.4|82052.6|82002.6|82062.4|82012.4|82052.4|82002.4|49
1621350250000|2021-05-18 15:04:10|82053|82003|82038.9|82013.9|82053|82015.7|82038.9|81999.6|53
1621350260000|2021-05-18 15:04:20|82038.6|82013.6|82033.7|82008.7|82039.2|82014.2|82032.6|82007.6|49
1621350270000|2021-05-18 15:04:30|82034.4|82009.4|82025.5|82000.5|82034.4|82009.4|82025.2|82000.2|47
1621350280000|2021-05-18 15:04:40|82025.3|82000.3|82042.5|81992.5|82042.5|82004.7|82024.5|81988.2|63
1621350290000|2021-05-18 15:04:50|82042.8|81992.8|82044.2|81994.2|82044.7|81994.7|82041.5|81991.5|46
1621350300000|2021-05-18 15:05:00|82043.9|81993.9|82039.3|81989.3|82044.7|81994.7|82038.6|81988.6|59
1621350310000|2021-05-18 15:05:10|82039.1|81989.1|82031.1|82006.1|82045|82007.9|82029.1|81989.1|34
1621350320000|2021-05-18 15:05:20|82029|82004|82038.9|82013.9|82046.4|82021.4|82028.8|82003.8|49
1621350330000|2021-05-18 15:05:30|82039.3|82014.3|82034.3|82009.3|82044.9|82016.1|82029|81993.8|34
1621350340000|2021-05-18 15:05:40|82034.5|82009.5|82024.4|81999.4|82035.2|82010.2|82024.1|81999.1|40
1621350350000|2021-05-18 15:05:50|82026.6|82001.6|82024.3|81974.3|82029.4|82001.6|82015.1|81971.2|56
1621350360000|2021-05-18 15:06:00|82023.8|81973.8|82040.1|81990.1|82040.2|81990.2|82023.3|81973.3|57
1621350370000|2021-05-18 15:06:10|82040.4|81990.4|82034.9|81984.9|82040.4|81990.4|82034.3|81984.3|51
1621350380000|2021-05-18 15:06:20|82035|81985|82037.9|81987.9|82037.9|81987.9|82034.4|81984.4|35
1621350390000|2021-05-18 15:06:30|82038.4|81988.4|82026.2|81976.2|82041.6|81995|82007.1|81971.8|61
1621350400000|2021-05-18 15:06:40|82025.7|81975.7|82018.9|81993.9|82032.9|81996.2|82017.4|81975.7|59
1621350410000|2021-05-18 15:06:50|82019.1|81994.1|82011.3|81986.3|82022.6|81997.6|82011.3|81986.3|58
1621350420000|2021-05-18 15:07:00|82011.2|81986.2|82008.1|81983.1|82012.7|81987.7|82006.6|81981.6|55
1621350430000|2021-05-18 15:07:10|82008.2|81983.2|82008.7|81983.7|82012.3|81987.3|82008.2|81983.2|43
1621350440000|2021-05-18 15:07:20|82008.8|81983.8|82002.3|81977.3|82008.8|81983.8|81999.8|81974.8|50
1621350450000|2021-05-18 15:07:30|82002.8|81977.8|82003|81978|82007.1|81982.1|81998.6|81973.6|59
1621350460000|2021-05-18 15:07:40|82002.9|81977.9|81995.3|81970.3|82003.6|81978.6|81992.3|81967.3|58
1621350470000|2021-05-18 15:07:50|81995.5|81970.5|81988.9|81963.9|81995.6|81970.6|81988.1|81963.1|47
1621350480000|2021-05-18 15:08:00|81987.7|81962.7|82004.7|81979.7|82006.5|81981.5|81987.6|81962.6|57
1621350490000|2021-05-18 15:08:10|82004.4|81979.4|82006.5|81981.5|82008.4|81983.4|82004.4|81979.4|36
1621350500000|2021-05-18 15:08:20|82006.7|81981.7|82027.8|81977.8|82029.6|81989.1|82004.3|81977.1|48
1621350510000|2021-05-18 15:08:30|82014.6|81989.6|82013.2|81988.2|82020.6|81995.6|82012.6|81987.6|61
1621350520000|2021-05-18 15:08:40|82013.5|81988.5|82012.7|81987.7|82015.3|81990.3|82008.8|81983.8|52
1621350530000|2021-05-18 15:08:50|82012.9|81987.9|82012.4|81987.4|82015.7|81990.7|82009.7|81984.7|46
1621350540000|2021-05-18 15:09:00|82011.3|81986.3|82006.9|81981.9|82014.7|81989.7|82003|81978|51
1621350550000|2021-05-18 15:09:10|82006.8|81981.8|82009.2|81984.2|82009.2|81984.2|82005.4|81980.4|41
1621350560000|2021-05-18 15:09:20|82009.5|81984.5|82001.3|81976.3|82009.5|81984.5|82000.3|81975.3|47
1621350570000|2021-05-18 15:09:30|82001.6|81976.6|82004.8|81979.8|82004.8|81979.8|81996.2|81971.2|42
1621350580000|2021-05-18 15:09:40|82004.7|81979.7|82006|81981|82006.8|81981.8|81996.8|81971.8|51
1621350590000|2021-05-18 15:09:50|82006.8|81981.8|82005.1|81980.1|82009.8|81984.8|82000.8|81975.8|46
1621350600000|2021-05-18 15:10:00|82005.5|81980.5|82008.1|81983.1|82015.1|81990.1|82001.1|81976.1|56
1621350610000|2021-05-18 15:10:10|82011.7|81986.7|82005.6|81980.6|82017.5|81992.5|82002.3|81977.3|48
1621350620000|2021-05-18 15:10:20|82004.6|81979.6|82010.1|81985.1|82011.3|81986.3|82004.4|81979.4|34
1621350630000|2021-05-18 15:10:30|82009.4|81984.4|82015.8|81990.8|82019.5|81994.5|82008.5|81983.5|51
1621350640000|2021-05-18 15:10:40|82015.9|81990.9|82019.8|81994.8|82020.9|81995.9|82014.4|81989.4|39
1621350650000|2021-05-18 15:10:50|82020.4|81995.4|82022|81997|82022|81997|82018.2|81993.2|34
1621350660000|2021-05-18 15:11:00|82020.9|81995.9|82022.7|81997.7|82025|82000|82020.7|81995.7|44
1621350670000|2021-05-18 15:11:10|82022.4|81997.4|82021.8|81996.8|82028.1|82003.1|82020.8|81995.8|47
1621350680000|2021-05-18 15:11:20|82019.2|81994.2|82017.9|81992.9|82022|81997|82016.6|81991.6|49
1621350690000|2021-05-18 15:11:30|82018.1|81993.1|82017.9|81992.9|82019.3|81994.3|82010.5|81985.5|56
1621350700000|2021-05-18 15:11:40|82018.7|81993.7|82026.2|82001.2|82027.9|82002.9|82017.1|81992.1|50
1621350710000|2021-05-18 15:11:50|82025.8|82000.8|82026|82001|82030.9|82005.9|82025.4|82000.4|39
1621350720000|2021-05-18 15:12:00|82026.8|82001.8|82014.6|81989.6|82027.3|82002.3|82012.6|81987.6|45
1621350730000|2021-05-18 15:12:10|82014.3|81989.3|82014.8|81989.8|82019|81994|82011.7|81986.7|40
1621350740000|2021-05-18 15:12:20|82016.4|81991.4|82018.3|81993.3|82020.7|81995.7|82016.3|81991.3|46
1621350750000|2021-05-18 15:12:30|82023.1|81998.1|82015.9|81990.9|82046|81998.7|82013.2|81986.6|60
1621350760000|2021-05-18 15:12:40|82015.7|81990.7|82013.2|81988.2|82015.7|81990.7|82012.3|81987.3|29
1621350770000|2021-05-18 15:12:50|82013|81988|82018.4|81993.4|82019.6|81994.6|82006.7|81981.7|52
1621350780000|2021-05-18 15:13:00|82018.3|81993.3|82021.2|81996.2|82023.8|81998.8|82015.3|81990.3|56
1621350790000|2021-05-18 15:13:10|82016.1|81991.1|82016.7|81991.7|82022.2|81997.2|82016|81991|47
1621350800000|2021-05-18 15:13:20|82016.5|81991.5|82035.2|82010.2|82044.7|82010.2|82016.5|81989.9|63
1621350810000|2021-05-18 15:13:30|82035.1|82010.1|82032.7|82007.7|82039|82010.8|82025.8|81987.5|46
1621350820000|2021-05-18 15:13:40|82033.1|82008.1|82032.3|82007.3|82059.2|82013.3|82031|81994.2|54
1621350830000|2021-05-18 15:13:50|82032.4|82007.4|82027.8|82002.8|82039.2|82009.5|82020.6|81982.4|65
1621350840000|2021-05-18 15:14:00|82027.6|82002.6|82033.7|82008.7|82048.3|82008.9|82026.1|81991.5|50
1621350850000|2021-05-18 15:14:10|82033.8|82008.8|82038|82013|82038.6|82013.6|82030.4|82005.4|41
1621350860000|2021-05-18 15:14:20|82037.8|82012.8|82040.6|82015.6|82056.7|82015.6|82028.4|82003.4|59
1621350870000|2021-05-18 15:14:30|82040.4|82015.4|82035.6|82010.6|82057.3|82018.2|82031.4|81992|61
1621350880000|2021-05-18 15:14:40|82037.7|82012.7|82034.2|82009.2|82041.2|82016.2|82033.6|82008.6|46
1621350890000|2021-05-18 15:14:50|82034.9|82009.9|82056.8|82006.8|82056.8|82014.9|82032.6|81995.4|39
1621350900000|2021-05-18 15:15:00|82055.9|82005.9|82039.2|82014.2|82058.2|82020.7|82036|81996.7|57
1621350910000|2021-05-18 15:15:10|82039.3|82014.3|82037.8|82012.8|82058.3|82020.3|82037.2|82004.9|60
1621350920000|2021-05-18 15:15:20|82037.4|82012.4|82041.3|82016.3|82044|82019|82037.4|82012.4|40
1621350930000|2021-05-18 15:15:30|82041.2|82016.2|82046.4|82021.4|82046.5|82021.5|82041.2|82016.2|36
1621350940000|2021-05-18 15:15:40|82047|82022|82051.2|82026.2|82062.1|82026.8|82046|82010.8|52
1621350950000|2021-05-18 15:15:50|82051.4|82026.4|82049.1|82024.1|82068.8|82031|82048.4|82015.1|51
1621350960000|2021-05-18 15:16:00|82051.6|82026.6|82054.2|82004.2|82058.3|82029.8|82044.4|82003.2|46
1621350970000|2021-05-18 15:16:10|82054.8|82004.8|82047|82022|82055|82022.5|82040.6|82004|41
1621350980000|2021-05-18 15:16:20|82047.3|82022.3|82064.8|82014.8|82072.9|82023.9|82047|82013.7|58
1621350990000|2021-05-18 15:16:30|82065.1|82015.1|82050.4|82025.4|82065.1|82029.1|82050.1|82013.1|40
1621351000000|2021-05-18 15:16:40|82050.2|82025.2|82050.8|82025.8|82050.8|82025.8|82048.1|82023.1|28
1621351010000|2021-05-18 15:16:50|82050.9|82025.9|82050.1|82025.1|82066.3|82026.2|82047.2|82009.7|44
1621351020000|2021-05-18 15:17:00|82048.3|82023.3|82051.9|82026.9|82052.6|82027.6|82047.5|82022.5|39
1621351030000|2021-05-18 15:17:10|82051.5|82026.5|82054.9|82029.9|82065.5|82030.4|82048.3|82012.2|43
1621351040000|2021-05-18 15:17:20|82055|82030|82084.7|82034.7|82085.4|82035.4|82049.1|82024.1|52
1621351050000|2021-05-18 15:17:30|82084.8|82034.8|82069.7|82044.7|82085.2|82044.9|82069.3|82029.3|44
1621351060000|2021-05-18 15:17:40|82069.6|82044.6|82072.1|82047.1|82073.6|82048.6|82066.1|82041.1|47
1621351070000|2021-05-18 15:17:50|82072.4|82047.4|82075.2|82050.2|82075.2|82050.2|82072.2|82047.2|35
1621351080000|2021-05-18 15:18:00|82075.4|82050.4|82098.3|82048.3|82098.3|82052.3|82073.4|82040.7|60
1621351090000|2021-05-18 15:18:10|82086.9|82061.9|82089.5|82064.5|82106.4|82069.9|82086.7|82054.8|50
1621351100000|2021-05-18 15:18:20|82089.4|82064.4|82087.3|82062.3|82089.7|82064.7|82087|82062|44
1621351110000|2021-05-18 15:18:30|82087.2|82062.2|82084.8|82059.8|82087.4|82062.4|82082.2|82057.2|43
1621351120000|2021-05-18 15:18:40|82084.2|82059.2|82085.7|82060.7|82086.7|82061.7|82083.6|82058.6|41
1621351130000|2021-05-18 15:18:50|82086.8|82061.8|82083.9|82058.9|82087.9|82062.9|82082.7|82057.7|38
1621351140000|2021-05-18 15:19:00|82083.6|82058.6|82089.6|82064.6|82090.6|82065.6|82083.6|82058.6|44
1621351150000|2021-05-18 15:19:10|82089.2|82064.2|82083.9|82058.9|82089.2|82064.2|82079.7|82054.7|42
1621351160000|2021-05-18 15:19:20|82083.7|82058.7|82079.5|82054.5|82084.1|82059.1|82076.7|82051.7|51
1621351170000|2021-05-18 15:19:30|82079|82054|82082.7|82057.7|82083|82058|82079|82054|42
1621351180000|2021-05-18 15:19:40|82082.9|82057.9|82083.7|82058.7|82085.4|82060.4|82082.8|82057.8|38
1621351190000|2021-05-18 15:19:50|82084.1|82059.1|82085.8|82060.8|82097.3|82065.2|82083.3|82046.7|45
1621351200000|2021-05-18 15:20:00|82086.1|82061.1|82088.8|82063.8|82090.8|82065.8|82085.8|82060.8|30
1621351210000|2021-05-18 15:20:10|82088.7|82063.7|82096.4|82071.4|82109.8|82073.1|82088.4|82052.7|56
1621351220000|2021-05-18 15:20:20|82096|82071|82092.1|82067.1|82103.5|82071.7|82089.1|82051|63
1621351230000|2021-05-18 15:20:30|82094.5|82069.5|82093.4|82068.4|82096.7|82071.7|82092.4|82067.4|57
1621351240000|2021-05-18 15:20:40|82093.3|82068.3|82094.4|82069.4|82108.4|82071.4|82092.8|82055.8|50
1621351250000|2021-05-18 15:20:50|82094.8|82069.8|82100.1|82075.1|82101.3|82076.3|82092.3|82067.3|51
1621351260000|2021-05-18 15:21:00|82099.6|82074.6|82096.5|82071.5|82101.3|82076.3|82094.1|82069.1|48
1621351270000|2021-05-18 15:21:10|82096.6|82071.6|82103.1|82078.1|82104.4|82079.4|82093.3|82068.3|64
1621351280000|2021-05-18 15:21:20|82102.9|82077.9|82104.2|82079.2|82106.6|82081.6|82101.8|82076.8|56
1621351290000|2021-05-18 15:21:30|82102.5|82077.5|82104|82079|82107.9|82082.9|82101.5|82076.5|50
1621351300000|2021-05-18 15:21:40|82103.7|82078.7|82106.2|82081.2|82106.4|82081.4|82101.9|82076.9|61
1621351310000|2021-05-18 15:21:50|82105.3|82080.3|82102.8|82077.8|82106.1|82081.1|82101.3|82076.3|45
1621351320000|2021-05-18 15:22:00|82102.7|82077.7|82104.3|82079.3|82113.4|82081.4|82098.2|82063.4|55
1621351330000|2021-05-18 15:22:10|82102.9|82077.9|82120.7|82070.7|82122.6|82085.7|82102.9|82068.1|47
1621351340000|2021-05-18 15:22:20|82120.6|82070.6|82107.5|82082.5|82122.1|82084.3|82106.2|82070.3|43
1621351350000|2021-05-18 15:22:30|82106.6|82081.6|82108.4|82083.4|82121.7|82083.9|82106.1|82069.5|33
1621351360000|2021-05-18 15:22:40|82106.2|82081.2|82102.3|82077.3|82110.3|82085.3|82100.2|82075.2|55
1621351370000|2021-05-18 15:22:50|82102.4|82077.4|82102.5|82077.5|82102.9|82077.9|82099|82074|42
1621351380000|2021-05-18 15:23:00|82103|82078|82101|82076|82113.3|82078|82097.6|82063.3|51
1621351390000|2021-05-18 15:23:10|82100.9|82075.9|82100.6|82075.6|82102.5|82077.5|82099.4|82074.4|43
1621351400000|2021-05-18 15:23:20|82100.2|82075.2|82095.9|82070.9|82110.9|82075.7|82095.9|82059.9|51
1621351410000|2021-05-18 15:23:30|82095.7|82070.7|82112.5|82062.5|82112.5|82074.4|82095|82059.5|33
1621351420000|2021-05-18 15:23:40|82111.6|82061.6|82114.8|82064.8|82116.8|82066.8|82111.6|82061.6|50
1621351430000|2021-05-18 15:23:50|82114.7|82064.7|82102.8|82077.8|82115.9|82079.2|82102.8|82064.5|33
1621351440000|2021-05-18 15:24:00|82102.5|82077.5|82120.2|82070.2|82120.2|82081.7|82102.3|82068.7|30
1621351450000|2021-05-18 15:24:10|82118.5|82068.5|82115.9|82065.9|82118.5|82068.5|82115.8|82065.8|29
1621351460000|2021-05-18 15:24:20|82116|82066|82120.4|82070.4|82122.2|82072.2|82115.9|82065.9|30
1621351470000|2021-05-18 15:24:30|82120.8|82070.8|82122|82072|82122|82072|82119.8|82069.8|32
1621351480000|2021-05-18 15:24:40|82121.3|82071.3|82111.1|82086.1|82122|82086.1|82109.1|82071|32
1621351490000|2021-05-18 15:24:50|82111.2|82086.2|82111.1|82086.1|82111.3|82086.3|82109.1|82084.1|38
1621351500000|2021-05-18 15:25:00|82111.2|82086.2|82111.8|82086.8|82112.3|82087.3|82110.7|82085.7|34
1621351510000|2021-05-18 15:25:10|82111.9|82086.9|82111.2|82086.2|82112|82087|82110.6|82085.6|28
1621351520000|2021-05-18 15:25:20|82111|82086|82108.8|82083.8|82112.9|82087.9|82107.9|82082.9|31
1621351530000|2021-05-18 15:25:30|82108.5|82083.5|82120.4|82070.4|82121.3|82084.5|82108.5|82069.9|28
1621351540000|2021-05-18 15:25:40|82121.1|82071.1|82123.7|82073.7|82124.3|82074.3|82121.1|82071.1|41
1621351550000|2021-05-18 15:25:50|82123.6|82073.6|82120.1|82070.1|82124.4|82074.4|82119.4|82069.4|34
1621351560000|2021-05-18 15:26:00|82118.6|82068.6|82120.9|82070.9|82123.2|82083.9|82108.7|82068.6|24
1621351570000|2021-05-18 15:26:10|82120.8|82070.8|82126.5|82076.5|82126.6|82076.6|82120.1|82070.1|43
1621351580000|2021-05-18 15:26:20|82126.8|82076.8|82128|82078|82129|82079|82126.6|82076.6|38
1621351590000|2021-05-18 15:26:30|82128.1|82078.1|82128.6|82078.6|82128.8|82078.8|82127.7|82077.7|25
1621351600000|2021-05-18 15:26:40|82128.4|82078.4|82127.6|82077.6|82128.5|82078.5|82126.7|82076.7|25
1621351610000|2021-05-18 15:26:50|82127.4|82077.4|82127.4|82077.4|82128.5|82078.5|82126.5|82076.5|34
1621351620000|2021-05-18 15:27:00|82126.7|82076.7|82127.6|82077.6|82127.7|82077.7|82126.6|82076.6|25
1621351630000|2021-05-18 15:27:10|82127.4|82077.4|82132.7|82082.7|82135.2|82085.2|82126.9|82076.9|43
1621351640000|2021-05-18 15:27:20|82132.6|82082.6|82132.3|82082.3|82136.3|82086.3|82132.3|82082.3|33
1621351650000|2021-05-18 15:27:30|82132.8|82082.8|82136.1|82086.1|82136.1|82086.1|82132.5|82082.5|27
1621351660000|2021-05-18 15:27:40|82135.7|82085.7|82151.3|82101.3|82151.3|82101.3|82135.7|82085.7|35
1621351670000|2021-05-18 15:27:50|82150.6|82100.6|82147.3|82097.3|82151.9|82101.9|82146.8|82096.8|45
1621351680000|2021-05-18 15:28:00|82147.1|82097.1|82143.8|82093.8|82147.1|82097.1|82143.2|82093.2|38
1621351690000|2021-05-18 15:28:10|82143.4|82093.4|82141.6|82091.6|82144.9|82094.9|82140.9|82090.9|47
1621351700000|2021-05-18 15:28:20|82141.3|82091.3|82137.6|82087.6|82141.3|82091.3|82137.2|82087.2|33
1621351710000|2021-05-18 15:28:30|82136|82086|82125.2|82100.2|82136|82100.4|82123.3|82086|25
1621351720000|2021-05-18 15:28:40|82124.1|82099.1|82146.4|82096.4|82146.6|82101.1|82124.1|82088.8|49
1621351730000|2021-05-18 15:28:50|82147.3|82097.3|82145.7|82095.7|82147.7|82097.7|82143.4|82093.4|41
1621351740000|2021-05-18 15:29:00|82146|82096|82138|82088|82146.4|82096.4|82137.5|82087.5|49
1621351750000|2021-05-18 15:29:10|82137.8|82087.8|82130.4|82080.4|82138.1|82099.1|82116.5|82076.3|58
1621351760000|2021-05-18 15:29:20|82129.4|82079.4|82126.6|82076.6|82131.4|82081.4|82125|82075|42
1621351770000|2021-05-18 15:29:30|82126.7|82076.7|82116.9|82091.9|82127.6|82092.3|82111.8|82075.7|30
1621351780000|2021-05-18 15:29:40|82117|82092|82128.5|82078.5|82131.2|82092|82114.1|82076.4|47
1621351790000|2021-05-18 15:29:50|82126.9|82076.9|82131.2|82081.2|82133.1|82083.1|82126.9|82076.9|31
1621351800000|2021-05-18 15:30:00|82130.1|82080.1|82130.7|82080.7|82131|82081|82128.6|82078.6|34
1621351810000|2021-05-18 15:30:10|82130.6|82080.6|82134.1|82084.1|82134.4|82093.5|82114.6|82078.7|36
1621351820000|2021-05-18 15:30:20|82133.2|82083.2|82130.3|82080.3|82135|82085|82130.3|82080.3|37
1621351830000|2021-05-18 15:30:30|82130.5|82080.5|82131.5|82081.5|82133.8|82083.8|82130.1|82080.1|47
1621351840000|2021-05-18 15:30:40|82131.4|82081.4|82126.5|82076.5|82132|82091|82114.3|82075.9|63
1621351850000|2021-05-18 15:30:50|82126.4|82076.4|82128.5|82078.5|82129.2|82079.2|82126.4|82076.4|33
1621351860000|2021-05-18 15:31:00|82128.4|82078.4|82130.1|82080.1|82130.5|82080.5|82128.4|82078.4|34
1621351870000|2021-05-18 15:31:10|82130.2|82080.2|82127|82077|82130.8|82080.8|82125.2|82075.2|47
1621351880000|2021-05-18 15:31:20|82127.2|82077.2|82128|82078|82128|82078|82125.8|82075.8|29
1621351890000|2021-05-18 15:31:30|82127.1|82077.1|82130.7|82080.7|82131.8|82081.8|82126.9|82076.9|43
1621351900000|2021-05-18 15:31:40|82131.8|82081.8|82130.4|82080.4|82131.8|82081.8|82128.8|82078.8|43
1621351910000|2021-05-18 15:31:50|82130.5|82080.5|82133.5|82083.5|82133.5|82083.5|82128.2|82078.2|44
1621351920000|2021-05-18 15:32:00|82132.7|82082.7|82130.1|82080.1|82133.5|82083.5|82129.1|82079.1|53
1621351930000|2021-05-18 15:32:10|82129.9|82079.9|82133.8|82083.8|82134.1|82084.1|82129.6|82079.6|34
1621351940000|2021-05-18 15:32:20|82133.9|82083.9|82136.8|82086.8|82138.1|82088.1|82133.2|82083.2|55
1621351950000|2021-05-18 15:32:30|82137.6|82087.6|82141.1|82091.1|82141.1|82091.1|82137.2|82087.2|55
1621351960000|2021-05-18 15:32:40|82141|82091|82142.1|82092.1|82142.4|82092.4|82140.7|82090.7|40
1621351970000|2021-05-18 15:32:50|82142.3|82092.3|82141.3|82091.3|82144|82094|82140|82090|42
1621351980000|2021-05-18 15:33:00|82140.8|82090.8|82143.2|82093.2|82147.3|82097.3|82140.4|82090.4|54
1621351990000|2021-05-18 15:33:10|82143.5|82093.5|82148|82098|82148|82098|82142.7|82092.7|43
1621352000000|2021-05-18 15:33:20|82145.8|82095.8|82151.2|82101.2|82152.2|82102.2|82145.8|82095.8|53
1621352010000|2021-05-18 15:33:30|82150.9|82100.9|82149.2|82099.2|82153.3|82103.3|82143.6|82093.6|58
1621352020000|2021-05-18 15:33:40|82148.5|82098.5|82151.5|82101.5|82152.9|82102.9|82148.1|82098.1|48
1621352030000|2021-05-18 15:33:50|82152.2|82102.2|82155.8|82105.8|82157.6|82107.6|82151.3|82101.3|49
1621352040000|2021-05-18 15:34:00|82155.6|82105.6|82160.1|82110.1|82161.6|82111.6|82153|82103|57
1621352050000|2021-05-18 15:34:10|82159.4|82109.4|82168|82118|82169|82119|82159.4|82109.4|58
1621352060000|2021-05-18 15:34:20|82169.4|82119.4|82171|82121|82171.4|82121.4|82168|82118|56
1621352070000|2021-05-18 15:34:30|82171.3|82121.3|82177.3|82127.3|82178.4|82128.4|82170.1|82120.1|40
1621352080000|2021-05-18 15:34:40|82177.5|82127.5|82196.3|82146.3|82199.9|82149.9|82166.9|82126.5|65
1621352090000|2021-05-18 15:34:50|82195.2|82145.2|82207.9|82157.9|82210.4|82160.4|82195.2|82145.2|55
1621352100000|2021-05-18 15:35:00|82208.7|82158.7|82211.6|82161.6|82212.1|82162.1|82204.9|82154.9|57
1621352110000|2021-05-18 15:35:10|82210.1|82160.1|82221|82171|82221.7|82171.7|82207.4|82157.4|61
1621352120000|2021-05-18 15:35:20|82220.3|82170.3|82222.5|82172.5|82224.1|82174.1|82216.8|82166.8|64
1621352130000|2021-05-18 15:35:30|82222.1|82172.1|82239.6|82189.6|82250.2|82200.2|82221.8|82171.8|56
1621352140000|2021-05-18 15:35:40|82239.3|82189.3|82234.2|82184.2|82241.4|82191.4|82231|82181|66
1621352150000|2021-05-18 15:35:50|82234.6|82184.6|82232.9|82182.9|82236.4|82186.4|82232.5|82182.5|59
1621352160000|2021-05-18 15:36:00|82233.1|82183.1|82232.9|82182.9|82237.5|82187.5|82231.5|82181.5|63
1621352170000|2021-05-18 15:36:10|82233.2|82183.2|82226.1|82176.1|82233.2|82183.2|82225.2|82175.2|58
1621352180000|2021-05-18 15:36:20|82226|82176|82228.2|82178.2|82229.5|82179.5|82225.3|82175.3|58
1621352190000|2021-05-18 15:36:30|82228.1|82178.1|82229.9|82179.9|82229.9|82179.9|82225.6|82175.6|45
1621352200000|2021-05-18 15:36:40|82228.4|82178.4|82227.2|82177.2|82230.6|82180.6|82226.4|82176.4|51
1621352210000|2021-05-18 15:36:50|82227.3|82177.3|82218.6|82168.6|82228.8|82178.8|82218.3|82168.3|60
1621352220000|2021-05-18 15:37:00|82218.7|82168.7|82219.3|82169.3|82222|82172|82218.7|82168.7|38
1621352230000|2021-05-18 15:37:10|82219.5|82169.5|82213|82163|82219.5|82169.5|82211.6|82161.6|65
1621352240000|2021-05-18 15:37:20|82213.1|82163.1|82213.4|82163.4|82213.7|82163.7|82210.7|82160.7|52
1621352250000|2021-05-18 15:37:30|82212.7|82162.7|82206|82156|82213.1|82163.1|82206|82156|53
1621352260000|2021-05-18 15:37:40|82205.8|82155.8|82209.7|82159.7|82210.3|82160.3|82205.8|82155.8|31
1621352270000|2021-05-18 15:37:50|82209.5|82159.5|82206.5|82156.5|82210.7|82160.7|82205.7|82155.7|36
1621352280000|2021-05-18 15:38:00|82206.8|82156.8|82203.8|82153.8|82207.8|82157.8|82202.9|82152.9|48
1621352290000|2021-05-18 15:38:10|82203.9|82153.9|82202.4|82152.4|82207.1|82157.1|82201.8|82151.8|45
1621352300000|2021-05-18 15:38:20|82202.3|82152.3|82204.9|82154.9|82206|82156|82202.3|82152.3|32
1621352310000|2021-05-18 15:38:30|82204.4|82154.4|82204.2|82154.2|82205.2|82155.2|82200.4|82150.4|32
1621352320000|2021-05-18 15:38:40|82205|82155|82202.9|82152.9|82205.1|82155.1|82202.5|82152.5|32
1621352330000|2021-05-18 15:38:50|82203|82153|82203.2|82153.2|82204|82154|82200.3|82150.3|40
1621352340000|2021-05-18 15:39:00|82202.5|82152.5|82201|82151|82203|82153|82198.2|82148.2|52
1621352350000|2021-05-18 15:39:10|82200.8|82150.8|82197.4|82147.4|82201|82151|82195.2|82145.2|51
1621352360000|2021-05-18 15:39:20|82197.9|82147.9|82203.7|82153.7|82205.1|82155.1|82196.8|82146.8|38
1621352370000|2021-05-18 15:39:30|82201.8|82151.8|82205.1|82155.1|82205.7|82155.7|82201.7|82151.7|47
1621352380000|2021-05-18 15:39:40|82204.4|82154.4|82202.6|82152.6|82206.3|82156.3|82202.5|82152.5|36
1621352390000|2021-05-18 15:39:50|82203.5|82153.5|82203.4|82153.4|82204.1|82154.1|82200.4|82150.4|43
1621352400000|2021-05-18 15:40:00|82203.1|82153.1|82201.5|82151.5|82204.9|82154.9|82200.7|82150.7|47
1621352410000|2021-05-18 15:40:10|82201.8|82151.8|82202.8|82152.8|82204.4|82154.4|82199.9|82149.9|51
1621352420000|2021-05-18 15:40:20|82205.5|82155.5|82203.3|82153.3|82206.4|82156.4|82202.2|82152.2|36
1621352430000|2021-05-18 15:40:30|82203.2|82153.2|82200.6|82150.6|82206.1|82156.1|82199.6|82149.6|37
1621352440000|2021-05-18 15:40:40|82191.1|82166.1|82197.8|82147.8|82201.7|82166.1|82189.1|82147.8|42
1621352450000|2021-05-18 15:40:50|82197.7|82147.7|82196.3|82171.3|82205.4|82172.9|82193|82147.7|50
1621352460000|2021-05-18 15:41:00|82196.2|82171.2|82196.8|82171.8|82201.9|82176.9|82195.4|82170.4|54
1621352470000|2021-05-18 15:41:10|82197.5|82172.5|82207|82157|82210.4|82172.8|82196.5|82156.3|30
1621352480000|2021-05-18 15:41:20|82207.3|82157.3|82189.8|82164.8|82207.7|82170|82189.8|82154.2|34
1621352490000|2021-05-18 15:41:30|82189.6|82164.6|82190.8|82165.8|82191.8|82166.8|82187.7|82162.7|46
1621352500000|2021-05-18 15:41:40|82190.7|82165.7|82201|82151|82204|82165.7|82186.8|82150.4|47
1621352510000|2021-05-18 15:41:50|82201.1|82151.1|82188.8|82163.8|82202.5|82165.4|82188.5|82149.8|32
1621352520000|2021-05-18 15:42:00|82189.1|82164.1|82193.3|82168.3|82205.2|82169.7|82188.9|82151.2|59
1621352530000|2021-05-18 15:42:10|82193|82168|82194.2|82169.2|82194.3|82169.3|82188|82163|61
1621352540000|2021-05-18 15:42:20|82194|82169|82201|82151|82205.5|82170|82193.7|82151|54
1621352550000|2021-05-18 15:42:30|82199.2|82149.2|82201.7|82151.7|82202.3|82152.3|82199|82149|49
1621352560000|2021-05-18 15:42:40|82201.9|82151.9|82201.7|82151.7|82202.3|82152.3|82200.9|82150.9|26
1621352570000|2021-05-18 15:42:50|82201.5|82151.5|82200.9|82150.9|82201.5|82151.5|82200.3|82150.3|30
1621352580000|2021-05-18 15:43:00|82200.5|82150.5|82201.3|82151.3|82201.4|82151.4|82200.4|82150.4|18
1621352590000|2021-05-18 15:43:10|82188.1|82163.1|82188.1|82163.1|82188.9|82163.9|82186.3|82161.3|36
1621352600000|2021-05-18 15:43:20|82188.2|82163.2|82198.8|82148.8|82199.3|82163.2|82187.1|82147.8|37
1621352610000|2021-05-18 15:43:30|82198.7|82148.7|82198.4|82148.4|82199|82149|82196.8|82146.8|28
1621352620000|2021-05-18 15:43:40|82199.2|82149.2|82199.3|82149.3|82199.4|82149.4|82198.6|82148.6|14
1621352630000|2021-05-18 15:43:50|82199|82149|82198.5|82148.5|82199.2|82149.2|82196.8|82146.8|45
1621352640000|2021-05-18 15:44:00|82198.9|82148.9|82195.3|82145.3|82199|82149|82194.8|82144.8|49
1621352650000|2021-05-18 15:44:10|82195.4|82145.4|82201.1|82151.1|82201.4|82151.4|82195.4|82145.4|44
1621352660000|2021-05-18 15:44:20|82201.2|82151.2|82204.1|82154.1|82207.1|82157.1|82201.2|82151.2|44
1621352670000|2021-05-18 15:44:30|82203.9|82153.9|82199.2|82149.2|82205.7|82155.7|82197.2|82147.2|56
1621352680000|2021-05-18 15:44:40|82199|82149|82198.4|82148.4|82200.6|82150.6|82195.7|82145.7|45
1621352690000|2021-05-18 15:44:50|82198.3|82148.3|82199.3|82149.3|82200|82150|82198|82148|37
1621352700000|2021-05-18 15:45:00|82198.9|82148.9|82202.6|82152.6|82203.5|82153.5|82197.3|82147.3|52
1621352710000|2021-05-18 15:45:10|82202.9|82152.9|82209.2|82159.2|82209.2|82159.2|82202|82152|55
1621352720000|2021-05-18 15:45:20|82209.1|82159.1|82211.3|82161.3|82211.5|82161.5|82206.6|82156.6|56
1621352730000|2021-05-18 15:45:30|82212.1|82162.1|82210.1|82160.1|82212.2|82162.2|82209.6|82159.6|35
1621352740000|2021-05-18 15:45:40|82210.4|82160.4|82214.9|82164.9|82216.5|82166.5|82210.4|82160.4|55
1621352750000|2021-05-18 15:45:50|82215.1|82165.1|82216.9|82166.9|82217.2|82167.2|82215|82165|32
1621352760000|2021-05-18 15:46:00|82217|82167|82212.3|82162.3|82217.2|82167.2|82212.1|82162.1|45
1621352770000|2021-05-18 15:46:10|82212.6|82162.6|82213.7|82163.7|82214.1|82164.1|82211.9|82161.9|51
1621352780000|2021-05-18 15:46:20|82214.2|82164.2|82219.2|82169.2|82219.2|82169.2|82214.2|82164.2|45
1621352790000|2021-05-18 15:46:30|82219.3|82169.3|82217.7|82167.7|82219.7|82169.7|82216.3|82166.3|32
1621352800000|2021-05-18 15:46:40|82217.6|82167.6|82216.1|82166.1|82218.6|82168.6|82213.8|82163.8|32
1621352810000|2021-05-18 15:46:50|82215.8|82165.8|82214.8|82164.8|82215.8|82165.8|82214|82164|24
1621352820000|2021-05-18 15:47:00|82214.4|82164.4|82212.3|82162.3|82215.7|82165.7|82211.8|82161.8|29
1621352830000|2021-05-18 15:47:10|82212.8|82162.8|82211.9|82161.9|82213.7|82163.7|82210.5|82160.5|34
1621352840000|2021-05-18 15:47:20|82212.6|82162.6|82199.2|82174.2|82212.6|82175.9|82198.6|82161.7|42
1621352850000|2021-05-18 15:47:30|82200|82175|82200.6|82175.6|82200.9|82175.9|82199.5|82174.5|26
1621352860000|2021-05-18 15:47:40|82200.3|82175.3|82201|82176|82212.2|82176|82199.1|82160.5|31
1621352870000|2021-05-18 15:47:50|82202|82177|82212.4|82162.4|82213.7|82177|82199.2|82161.8|31
1621352880000|2021-05-18 15:48:00|82212.3|82162.3|82199.5|82174.5|82212.9|82175.8|82199.3|82162.3|26
1621352890000|2021-05-18 15:48:10|82200.2|82175.2|82184.2|82159.2|82200.8|82175.8|82183.7|82158.7|29
1621352900000|2021-05-18 15:48:20|82184.8|82159.8|82184.3|82159.3|82184.9|82159.9|82183|82158|28
1621352910000|2021-05-18 15:48:30|82184.4|82159.4|82184.6|82159.6|82185.3|82160.3|82183.5|82158.5|24
1621352920000|2021-05-18 15:48:40|82185|82160|82185.6|82135.6|82185.6|82160.2|82170|82133.7|35
1621352930000|2021-05-18 15:48:50|82185.2|82135.2|82188.3|82163.3|82195.2|82163.6|82175.9|82133.8|51
1621352940000|2021-05-18 15:49:00|82188.6|82163.6|82182.9|82157.9|82191.7|82166.7|82181.5|82156.5|50
1621352950000|2021-05-18 15:49:10|82182.7|82157.7|82174.8|82149.8|82183|82158|82173.2|82148.2|51
1621352960000|2021-05-18 15:49:20|82173.6|82148.6|82174|82149|82174.6|82149.6|82173.6|82148.6|25
1621352970000|2021-05-18 15:49:30|82173.7|82148.7|82167.1|82142.1|82173.7|82148.7|82167.1|82142.1|37
1621352980000|2021-05-18 15:49:40|82167.6|82142.6|82159.1|82134.1|82168.4|82143.4|82155.7|82130.7|38
1621352990000|2021-05-18 15:49:50|82159.5|82134.5|82155.7|82130.7|82169.3|82134.8|82153|82119.3|53
1621353000000|2021-05-18 15:50:00|82155.1|82130.1|82159.1|82134.1|82159.1|82134.1|82155.1|82130.1|34
1621353010000|2021-05-18 15:50:10|82158.9|82133.9|82159.4|82134.4|82162.6|82137.6|82158.2|82133.2|30
1621353020000|2021-05-18 15:50:20|82160|82135|82161.1|82136.1|82162.1|82137.1|82156.2|82131.2|33
1621353030000|2021-05-18 15:50:30|82160.6|82135.6|82162.1|82137.1|82163.6|82138.6|82159.2|82134.2|32
1621353040000|2021-05-18 15:50:40|82161.6|82136.6|82164.2|82139.2|82164.4|82139.4|82161.4|82136.4|26
1621353050000|2021-05-18 15:50:50|82164.3|82139.3|82166.5|82141.5|82169.8|82144.8|82164.3|82139.3|38
1621353060000|2021-05-18 15:51:00|82166.2|82141.2|82164.2|82139.2|82166.5|82141.5|82164.2|82139.2|31
1621353070000|2021-05-18 15:51:10|82164.3|82139.3|82165|82140|82166.2|82141.2|82162.5|82137.5|35
1621353080000|2021-05-18 15:51:20|82165.2|82140.2|82164.8|82139.8|82166.1|82141.1|82162.5|82137.5|19
1621353090000|2021-05-18 15:51:30|82164.7|82139.7|82164.1|82139.1|82166.7|82141.4|82153.3|82114.5|46
1621353100000|2021-05-18 15:51:40|82164|82139|82160.3|82135.3|82166.6|82141.6|82158.4|82133.4|44
1621353110000|2021-05-18 15:51:50|82160.2|82135.2|82160.9|82135.9|82162.5|82137.5|82159.7|82134.7|22
1621353120000|2021-05-18 15:52:00|82158.8|82133.8|82160.2|82135.2|82162.2|82137.2|82158.8|82133.8|29
1621353130000|2021-05-18 15:52:10|82160|82135|82161|82136|82161.3|82136.3|82160|82135|21
1621353140000|2021-05-18 15:52:20|82161.4|82136.4|82153.6|82128.6|82163.5|82138.5|82152.5|82127.5|29
1621353150000|2021-05-18 15:52:30|82153.3|82128.3|82152.4|82127.4|82156.9|82131.9|82151.8|82126.8|39
1621353160000|2021-05-18 15:52:40|82152.3|82127.3|82153.1|82128.1|82154.2|82129.2|82151.4|82126.4|30
1621353170000|2021-05-18 15:52:50|82153|82128|82156.2|82131.2|82156.6|82131.6|82152.3|82127.3|29
1621353180000|2021-05-18 15:53:00|82156|82131|82158.6|82133.6|82158.8|82133.8|82155.4|82130.4|36
1621353190000|2021-05-18 15:53:10|82158.5|82133.5|82156.6|82131.6|82160.8|82135.8|82155.4|82130.4|47
1621353200000|2021-05-18 15:53:20|82157.2|82132.2|82157|82132|82158|82133|82154.6|82129.6|47
1621353210000|2021-05-18 15:53:30|82158.5|82133.5|82160.8|82135.8|82163.2|82138.2|82158.5|82133.5|43
1621353220000|2021-05-18 15:53:40|82159.9|82134.9|82158.4|82133.4|82162.4|82137.4|82158.4|82133.4|40
1621353230000|2021-05-18 15:53:50|82160.4|82135.4|82156.7|82131.7|82160.4|82135.4|82156.4|82131.4|28
1621353240000|2021-05-18 15:54:00|82156.8|82131.8|82156.4|82131.4|82157.5|82132.5|82156|82131|21
1621353250000|2021-05-18 15:54:10|82158.3|82133.3|82159.6|82134.6|82159.9|82134.9|82157.8|82132.8|28
1621353260000|2021-05-18 15:54:20|82159.5|82134.5|82157.9|82132.9|82160.6|82135.6|82156.5|82131.5|36
1621353270000|2021-05-18 15:54:30|82159.2|82134.2|82161|82136|82162.8|82137.8|82159.2|82134.2|33
1621353280000|2021-05-18 15:54:40|82161.1|82136.1|82161.2|82136.2|82163.8|82138.8|82159.9|82134.9|40
1621353290000|2021-05-18 15:54:50|82161.3|82136.3|82159.8|82134.8|82164.4|82139.4|82158.8|82133.8|54
1621353300000|2021-05-18 15:55:00|82160.1|82135.1|82149.7|82124.7|82161.1|82136.1|82149.5|82124.5|47
1621353310000|2021-05-18 15:55:10|82150.7|82125.7|82156.7|82131.7|82156.7|82131.7|82149.7|82124.7|35
1621353320000|2021-05-18 15:55:20|82159.4|82134.4|82158.6|82133.6|82163.8|82138.8|82158.5|82133.5|42
1621353330000|2021-05-18 15:55:30|82158.5|82133.5|82152.9|82127.9|82164.4|82133.5|82150.5|82113.5|44
1621353340000|2021-05-18 15:55:40|82152.8|82127.8|82153.6|82128.6|82154.8|82129.8|82149.7|82124.7|31
1621353350000|2021-05-18 15:55:50|82154.1|82129.1|82155.5|82130.5|82155.5|82130.5|82151.5|82126.5|44
1621353360000|2021-05-18 15:56:00|82155.4|82130.4|82153.6|82128.6|82155.4|82130.4|82151.9|82126.9|48
1621353370000|2021-05-18 15:56:10|82153.5|82128.5|82159.8|82134.8|82159.8|82134.8|82152.9|82127.9|48
1621353380000|2021-05-18 15:56:20|82160.5|82135.5|82153.3|82128.3|82160.6|82135.6|82152.1|82127.1|57
1621353390000|2021-05-18 15:56:30|82154.8|82129.8|82159.9|82134.9|82171.9|82134.9|82154|82118.3|49
1621353400000|2021-05-18 15:56:40|82159.3|82134.3|82159.9|82134.9|82160.2|82135.2|82154.2|82129.2|33
1621353410000|2021-05-18 15:56:50|82159.4|82134.4|82164.5|82139.5|82164.9|82139.9|82157.3|82132.3|38
1621353420000|2021-05-18 15:57:00|82164.4|82139.4|82159.1|82134.1|82164.4|82139.4|82157.3|82132.3|46
1621353430000|2021-05-18 15:57:10|82159.4|82134.4|82162|82137|82162|82137|82158.6|82133.6|31
1621353440000|2021-05-18 15:57:20|82159.7|82134.7|82159.5|82134.5|82160.8|82135.8|82158.8|82133.8|27
1621353450000|2021-05-18 15:57:30|82160|82135|82165.3|82140.3|82165.3|82140.3|82159.9|82134.9|46
1621353460000|2021-05-18 15:57:40|82165.4|82140.4|82165.1|82140.1|82166.3|82141.3|82162.4|82137.4|37
1621353470000|2021-05-18 15:57:50|82167.1|82142.1|82175.6|82150.6|82175.9|82150.9|82164.7|82139.7|56
1621353480000|2021-05-18 15:58:00|82175.1|82150.1|82173.1|82148.1|82187.8|82155.1|82173.1|82137.8|53
1621353490000|2021-05-18 15:58:10|82173.2|82148.2|82179|82154|82179|82154|82173|82148|44
1621353500000|2021-05-18 15:58:20|82179.6|82154.6|82178.3|82153.3|82192.3|82156.7|82177.9|82141.1|49
1621353510000|2021-05-18 15:58:30|82177.4|82152.4|82183.6|82158.6|82186.2|82161.2|82177.4|82152.4|45
1621353520000|2021-05-18 15:58:40|82183.3|82158.3|82185.1|82160.1|82185.1|82160.1|82181.9|82156.9|27
1621353530000|2021-05-18 15:58:50|82184.4|82159.4|82196.4|82171.4|82196.4|82171.4|82184.3|82159.3|51
1621353540000|2021-05-18 15:59:00|82196.3|82171.3|82208.6|82183.6|82214.9|82184.7|82196.3|82163.9|60
1621353550000|2021-05-18 15:59:10|82208.4|82183.4|82205.1|82180.1|82208.4|82183.4|82200|82175|52
1621353560000|2021-05-18 15:59:20|82204.9|82179.9|82241.1|82191.1|82241.1|82191.1|82204.5|82177.5|65
1621353570000|2021-05-18 15:59:30|82241.4|82191.4|82256.2|82206.2|82256.2|82215.2|82229.5|82190.9|66
1621353580000|2021-05-18 15:59:40|82256.3|82206.3|82266.3|82216.3|82267.5|82217.5|82255.5|82205.5|53
1621353590000|2021-05-18 15:59:50|82266.2|82216.2|82264.2|82214.2|82267|82217|82262|82212|43
1621353600000|2021-05-18 16:00:00|82263.8|82213.8|82268|82218|82272.2|82222.2|82263|82213|51
1621353610000|2021-05-18 16:00:10|82267.9|82217.9|82277.3|82227.3|82279.1|82229.1|82267.2|82217.2|49
1621353620000|2021-05-18 16:00:20|82278.8|82228.8|82286.1|82236.1|82287.4|82244.2|82267.6|82225.2|60
1621353630000|2021-05-18 16:00:30|82286|82236|82289.8|82239.8|82289.8|82239.8|82285.6|82235.6|43
1621353640000|2021-05-18 16:00:40|82290|82240|82286.6|82261.6|82306.3|82265.2|82277.7|82239.7|63
1621353650000|2021-05-18 16:00:50|82286.9|82261.9|82283.6|82258.6|82297.9|82262.8|82280.4|82244.2|55
1621353660000|2021-05-18 16:01:00|82283.8|82258.8|82284.6|82259.6|82287.3|82262.3|82283|82258|39
1621353670000|2021-05-18 16:01:10|82284.1|82259.1|82271|82246|82284.1|82259.1|82271|82246|43
1621353680000|2021-05-18 16:01:20|82282.1|82232.1|82283.6|82233.6|82283.6|82244|82269|82228.3|44
1621353690000|2021-05-18 16:01:30|82283.4|82233.4|82284.3|82234.3|82285.4|82235.4|82283|82233|36
1621353700000|2021-05-18 16:01:40|82284.2|82234.2|82294.5|82244.5|82295.2|82255.7|82278.9|82234.1|48
1621353710000|2021-05-18 16:01:50|82293.8|82243.8|82289.9|82239.9|82294.2|82244.2|82289.9|82239.9|54
1621353720000|2021-05-18 16:02:00|82290.1|82240.1|82276.8|82251.8|82292.5|82251.8|82276.8|82238.2|53
1621353730000|2021-05-18 16:02:10|82291.8|82241.8|82292.2|82242.2|82296.7|82258.7|82279.9|82241.2|63
1621353740000|2021-05-18 16:02:20|82292.4|82242.4|82292.2|82242.2|82293.3|82243.3|82289.8|82239.8|48
1621353750000|2021-05-18 16:02:30|82291.8|82241.8|82287.4|82237.4|82292.5|82242.5|82285.6|82235.6|54
1621353760000|2021-05-18 16:02:40|82288|82238|82285.9|82235.9|82288|82238|82281.8|82231.8|50
1621353770000|2021-05-18 16:02:50|82286.2|82236.2|82287.9|82237.9|82287.9|82237.9|82284.4|82234.4|49
1621353780000|2021-05-18 16:03:00|82289.1|82239.1|82286.4|82236.4|82289.9|82239.9|82285.5|82235.5|48
1621353790000|2021-05-18 16:03:10|82287.1|82237.1|82285.4|82235.4|82287.4|82237.4|82285.1|82235.1|32
1621353800000|2021-05-18 16:03:20|82285.2|82235.2|82285.3|82235.3|82286.1|82236.1|82284.4|82234.4|30
1621353810000|2021-05-18 16:03:30|82285.4|82235.4|82284.7|82234.7|82285.8|82235.8|82283.6|82233.6|34
1621353820000|2021-05-18 16:03:40|82284.8|82234.8|82269.6|82244.6|82285|82244.6|82267.9|82230.4|41
1621353830000|2021-05-18 16:03:50|82282.8|82232.8|82268.8|82243.8|82286|82247.5|82268.6|82232.8|39
1621353840000|2021-05-18 16:04:00|82269.3|82244.3|82266.5|82241.5|82269.5|82244.5|82265.9|82240.9|42
1621353850000|2021-05-18 16:04:10|82266.8|82241.8|82265.1|82240.1|82267.3|82242.3|82265.1|82240.1|45
1621353860000|2021-05-18 16:04:20|82265.2|82240.2|82277.2|82227.2|82277.3|82241.9|82263.6|82225.6|57
1621353870000|2021-05-18 16:04:30|82277|82227|82269.6|82244.6|82284.5|82246.3|82264.7|82227|60
1621353880000|2021-05-18 16:04:40|82269.5|82244.5|82267.4|82242.4|82269.9|82244.9|82267.1|82242.1|38
1621353890000|2021-05-18 16:04:50|82267.5|82242.5|82266.5|82241.5|82280|82243.8|82266.2|82229|35
1621353900000|2021-05-18 16:05:00|82267|82242|82269.7|82244.7|82284.5|82245.3|82266.3|82232.2|43
1621353910000|2021-05-18 16:05:10|82269.8|82244.8|82297.4|82247.4|82298.9|82248.9|82268.2|82236.5|55
1621353920000|2021-05-18 16:05:20|82298.3|82248.3|82303.9|82253.9|82305.8|82255.8|82298.3|82248.3|57
1621353930000|2021-05-18 16:05:30|82303.4|82253.4|82308.6|82258.6|82309.5|82272.3|82297.3|82251.9|53
1621353940000|2021-05-18 16:05:40|82308.4|82258.4|82311.2|82261.2|82317.1|82267.1|82308.2|82258.2|49
1621353950000|2021-05-18 16:05:50|82311.5|82261.5|82306.4|82256.4|82312|82262|82305.9|82255.9|51
1621353960000|2021-05-18 16:06:00|82306.7|82256.7|82301.7|82251.7|82307.9|82265|82290|82250.1|53
1621353970000|2021-05-18 16:06:10|82302|82252|82302.9|82252.9|82304.5|82254.5|82301.8|82251.8|48
1621353980000|2021-05-18 16:06:20|82302.1|82252.1|82314.5|82264.5|82314.6|82264.6|82302|82252|59
1621353990000|2021-05-18 16:06:30|82314.6|82264.6|82314.8|82264.8|82315.8|82265.8|82310.9|82260.9|50
1621354000000|2021-05-18 16:06:40|82315.7|82265.7|82316.1|82266.1|82316.4|82266.4|82312.8|82262.8|39
1621354010000|2021-05-18 16:06:50|82316.7|82266.7|82315.8|82265.8|82316.9|82266.9|82312.3|82262.3|56
1621354020000|2021-05-18 16:07:00|82316.3|82266.3|82318.6|82268.6|82322.5|82272.5|82315.7|82265.7|63
1621354030000|2021-05-18 16:07:10|82319.1|82269.1|82315.7|82265.7|82319.4|82269.4|82315.7|82265.7|55
1621354040000|2021-05-18 16:07:20|82315.8|82265.8|82315.8|82265.8|82317.3|82267.3|82314.1|82264.1|34
1621354050000|2021-05-18 16:07:30|82315.7|82265.7|82318.8|82268.8|82321.4|82271.4|82314.2|82264.2|57
1621354060000|2021-05-18 16:07:40|82318.6|82268.6|82320.4|82270.4|82323.2|82273.2|82317.2|82267.2|57
1621354070000|2021-05-18 16:07:50|82320.8|82270.8|82317.8|82267.8|82322.6|82272.6|82317.1|82267.1|61
1621354080000|2021-05-18 16:08:00|82318|82268|82316.6|82266.6|82320.3|82270.3|82315.2|82265.2|54
1621354090000|2021-05-18 16:08:10|82317.2|82267.2|82316.9|82266.9|82318.3|82268.3|82315.7|82265.7|42
1621354100000|2021-05-18 16:08:20|82317|82267|82319.1|82269.1|82322.8|82272.8|82315.4|82265.4|50
1621354110000|2021-05-18 16:08:30|82320.1|82270.1|82317.2|82267.2|82320.7|82270.7|82316.9|82266.9|60
1621354120000|2021-05-18 16:08:40|82317.1|82267.1|82316.6|82266.6|82318.6|82268.6|82315.2|82265.2|45
1621354130000|2021-05-18 16:08:50|82319.9|82269.9|82316|82266|82320.2|82270.2|82315.7|82265.7|31
1621354140000|2021-05-18 16:09:00|82315.3|82265.3|82313.8|82263.8|82316.3|82282.9|82302.2|82263.1|38
1621354150000|2021-05-18 16:09:10|82313.5|82263.5|82312|82262|82315.2|82265.2|82311.7|82261.7|30
1621354160000|2021-05-18 16:09:20|82311.9|82261.9|82312|82262|82312.9|82262.9|82311.8|82261.8|15
1621354170000|2021-05-18 16:09:30|82312.2|82262.2|82312.8|82262.8|82313.7|82263.7|82310.3|82260.3|27
1621354180000|2021-05-18 16:09:40|82312.4|82262.4|82309.4|82259.4|82313|82263|82307.9|82257.9|46
1621354190000|2021-05-18 16:09:50|82307.4|82257.4|82277.8|82227.8|82311|82261|82269.9|82219.9|62
1621354200000|2021-05-18 16:10:00|82282.1|82232.1|82290.7|82240.7|82292.9|82242.9|82282.1|82232.1|63
1621354210000|2021-05-18 16:10:10|82291.1|82241.1|82285.8|82235.8|82293|82243|82282.2|82232.2|46
1621354220000|2021-05-18 16:10:20|82286.4|82236.4|82288.7|82238.7|82288.7|82238.7|82282.7|82232.7|67
1621354230000|2021-05-18 16:10:30|82288.8|82238.8|82290.2|82240.2|82293.6|82243.6|82287.3|82237.3|63
1621354240000|2021-05-18 16:10:40|82291.7|82241.7|82289.2|82239.2|82292|82242|82285.3|82235.3|57
1621354250000|2021-05-18 16:10:50|82289.4|82239.4|82294.1|82244.1|82298.1|82248.1|82288.8|82238.8|46
1621354260000|2021-05-18 16:11:00|82292.8|82242.8|82306.2|82256.2|82306.5|82256.5|82292|82242|50
1621354270000|2021-05-18 16:11:10|82305.4|82255.4|82301.8|82251.8|82306.4|82256.4|82301.8|82251.8|41
1621354280000|2021-05-18 16:11:20|82301.9|82251.9|82307|82257|82309.2|82259.2|82301.5|82251.5|40
1621354290000|2021-05-18 16:11:30|82306.7|82256.7|82305.4|82255.4|82307.4|82257.4|82303.6|82253.6|40
1621354300000|2021-05-18 16:11:40|82304.8|82254.8|82293.6|82243.6|82304.8|82265.7|82288.7|82243.4|59
1621354310000|2021-05-18 16:11:50|82292.1|82242.1|82291.1|82241.1|82292.4|82242.4|82287.5|82237.5|53
1621354320000|2021-05-18 16:12:00|82291.8|82241.8|82293.6|82243.6|82293.7|82243.7|82291|82241|41
1621354330000|2021-05-18 16:12:10|82293.7|82243.7|82292.1|82242.1|82293.7|82243.7|82291.4|82241.4|23
1621354340000|2021-05-18 16:12:20|82295.2|82245.2|82272.8|82247.8|82295.2|82256.3|82272.8|82237.9|54
1621354350000|2021-05-18 16:12:30|82272.9|82247.9|82289.8|82239.8|82292.6|82256.2|82272.9|82238.1|52
1621354360000|2021-05-18 16:12:40|82289.6|82239.6|82274.9|82249.9|82291.8|82251.2|82272.7|82238.3|44
1621354370000|2021-05-18 16:12:50|82274.1|82249.1|82290.5|82240.5|82290.5|82250.9|82273.4|82237.5|50
1621354380000|2021-05-18 16:13:00|82290.3|82240.3|82284.9|82234.9|82290.3|82240.3|82284.7|82234.7|56
1621354390000|2021-05-18 16:13:10|82284.8|82234.8|82266.3|82241.3|82286.1|82246.4|82266.3|82229.1|52
1621354400000|2021-05-18 16:13:20|82266.1|82241.1|82282.9|82232.9|82284.6|82243.2|82265.9|82228|45
1621354410000|2021-05-18 16:13:30|82282.7|82232.7|82283.5|82233.5|82284.4|82234.4|82280|82230|34
1621354420000|2021-05-18 16:13:40|82283.6|82233.6|82280.8|82230.8|82283.7|82233.7|82280.3|82230.3|30
1621354430000|2021-05-18 16:13:50|82280.7|82230.7|82276.9|82226.9|82282.4|82232.4|82276.9|82226.9|35
1621354440000|2021-05-18 16:14:00|82276.8|82226.8|82277.5|82227.5|82279.5|82229.5|82273.6|82223.6|49
1621354450000|2021-05-18 16:14:10|82277.7|82227.7|82270|82220|82278.2|82228.2|82269.4|82219.4|53
1621354460000|2021-05-18 16:14:20|82269.5|82219.5|82274.3|82224.3|82275|82225|82266.6|82216.6|52
1621354470000|2021-05-18 16:14:30|82275.1|82225.1|82269.4|82219.4|82276.5|82226.5|82268.3|82218.3|39
1621354480000|2021-05-18 16:14:40|82269.5|82219.5|82268.9|82218.9|82269.7|82219.7|82267.6|82217.6|26
1621354490000|2021-05-18 16:14:50|82268.8|82218.8|82266.7|82216.7|82275|82225|82266.7|82216.7|46
1621354500000|2021-05-18 16:15:00|82267.8|82217.8|82275.5|82225.5|82278.3|82228.3|82267.8|82217.8|51
1621354510000|2021-05-18 16:15:10|82275.2|82225.2|82286.7|82236.7|82288|82238|82275.2|82225.2|52
1621354520000|2021-05-18 16:15:20|82286.5|82236.5|82283.6|82233.6|82286.9|82236.9|82283.5|82233.5|39
1621354530000|2021-05-18 16:15:30|82283.5|82233.5|82268.4|82243.4|82283.5|82243.4|82266.8|82229.4|36
1621354540000|2021-05-18 16:15:40|82267|82242|82280|82230|82281.5|82243.7|82267|82229.2|42
1621354550000|2021-05-18 16:15:50|82279.8|82229.8|82280.7|82230.7|82280.9|82230.9|82279.4|82229.4|31
1621354560000|2021-05-18 16:16:00|82281.1|82231.1|82284.9|82234.9|82285.3|82235.3|82277.8|82227.8|58
1621354570000|2021-05-18 16:16:10|82284.5|82234.5|82283.7|82233.7|82284.8|82234.8|82282.6|82232.6|40
1621354580000|2021-05-18 16:16:20|82283.6|82233.6|82285.1|82235.1|82287.9|82237.9|82283.6|82233.6|31
1621354590000|2021-05-18 16:16:30|82285.9|82235.9|82290.5|82240.5|82291.5|82241.5|82284|82234|38
1621354600000|2021-05-18 16:16:40|82290.6|82240.6|82287.6|82237.6|82290.6|82240.6|82285.9|82235.9|54
1621354610000|2021-05-18 16:16:50|82287.7|82237.7|82272.5|82222.5|82292.1|82242.1|82270.7|82220.7|53
1621354620000|2021-05-18 16:17:00|82273|82223|82273.9|82223.9|82278.6|82228.6|82271|82221|58
1621354630000|2021-05-18 16:17:10|82272.5|82222.5|82266.5|82216.5|82275.9|82225.9|82264.8|82214.8|52
1621354640000|2021-05-18 16:17:20|82269.4|82219.4|82260.3|82210.3|82269.5|82219.5|82258.9|82208.9|54
1621354650000|2021-05-18 16:17:30|82259.6|82209.6|82256.9|82206.9|82260.8|82210.8|82255.6|82205.6|50
1621354660000|2021-05-18 16:17:40|82254.6|82204.6|82260.5|82235.5|82272.2|82235.5|82254.2|82204.2|47
1621354670000|2021-05-18 16:17:50|82261.1|82236.1|82261.9|82236.9|82274.9|82240.2|82259.1|82220.4|41
1621354680000|2021-05-18 16:18:00|82261.4|82236.4|82278.1|82228.1|82279.5|82238.5|82261.4|82227|42
1621354690000|2021-05-18 16:18:10|82278.5|82228.5|82279.2|82229.2|82281|82231|82278.2|82228.2|36
1621354700000|2021-05-18 16:18:20|82280.1|82230.1|82281|82231|82282.5|82232.5|82280.1|82230.1|38
1621354710000|2021-05-18 16:18:30|82280.6|82230.6|82276.5|82226.5|82280.6|82230.6|82276.5|82226.5|40
1621354720000|2021-05-18 16:18:40|82276.4|82226.4|82274.9|82224.9|82276.7|82226.7|82274.4|82224.4|33
1621354730000|2021-05-18 16:18:50|82274.8|82224.8|82275.3|82225.3|82275.6|82225.6|82272.7|82222.7|31
1621354740000|2021-05-18 16:19:00|82275.1|82225.1|82276.2|82226.2|82276.9|82226.9|82274.5|82224.5|12
1621354750000|2021-05-18 16:19:10|82276.4|82226.4|82277.7|82227.7|82279.1|82229.1|82276.4|82226.4|25
1621354760000|2021-05-18 16:19:20|82278.3|82228.3|82274.1|82224.1|82278.9|82228.9|82274.1|82224.1|42
1621354770000|2021-05-18 16:19:30|82274|82224|82269.4|82219.4|82276.3|82226.3|82269.4|82219.4|49
1621354780000|2021-05-18 16:19:40|82269.9|82219.9|82279.2|82229.2|82281.8|82241|82266|82216.4|40
1621354790000|2021-05-18 16:19:50|82278.1|82228.1|82276.4|82226.4|82283.9|82233.9|82276.4|82226.4|46
1621354800000|2021-05-18 16:20:00|82276.3|82226.3|82266.6|82216.6|82277.1|82227.1|82265|82215|63
1621354810000|2021-05-18 16:20:10|82265.6|82215.6|82266.9|82216.9|82268.5|82218.5|82265.6|82215.6|45
1621354820000|2021-05-18 16:20:20|82266.7|82216.7|82269.8|82219.8|82272.5|82222.5|82266.2|82216.2|38
1621354830000|2021-05-18 16:20:30|82270.2|82220.2|82272.5|82222.5|82272.7|82222.7|82270.2|82220.2|24
1621354840000|2021-05-18 16:20:40|82272.4|82222.4|82276.2|82226.2|82278.3|82228.3|82271.6|82221.6|38
1621354850000|2021-05-18 16:20:50|82275.9|82225.9|82280.9|82230.9|82283.1|82233.1|82274.7|82224.7|38
1621354860000|2021-05-18 16:21:00|82279.7|82229.7|82292.9|82242.9|82294.5|82244.5|82279.7|82229.7|59
1621354870000|2021-05-18 16:21:10|82292.7|82242.7|82293.5|82243.5|82294.5|82244.5|82291.4|82241.4|45
1621354880000|2021-05-18 16:21:20|82293.6|82243.6|82293.9|82243.9|82294.7|82244.7|82292|82242|43
1621354890000|2021-05-18 16:21:30|82293.4|82243.4|82291.6|82241.6|82295.8|82245.8|82290.3|82240.3|54
1621354900000|2021-05-18 16:21:40|82290.9|82240.9|82289.6|82239.6|82292.4|82242.4|82288.2|82238.2|46
1621354910000|2021-05-18 16:21:50|82290.4|82240.4|82295.3|82245.3|82296.2|82246.2|82289.4|82239.4|52
1621354920000|2021-05-18 16:22:00|82295.8|82245.8|82264.1|82214.1|82295.8|82245.8|82264.1|82214.1|75
1621354930000|2021-05-18 16:22:10|82265.3|82215.3|82266.3|82216.3|82268.1|82218.1|82264.6|82214.6|52
1621354940000|2021-05-18 16:22:20|82266.4|82216.4|82245.7|82195.7|82268.9|82218.9|82245.5|82195.5|64
1621354950000|2021-05-18 16:22:30|82246.9|82196.9|82248|82198|82250.9|82200.9|82239.9|82189.9|68
1621354960000|2021-05-18 16:22:40|82247.9|82197.9|82216.5|82166.5|82248.4|82198.4|82216.5|82166.5|69
1621354970000|2021-05-18 16:22:50|82216.9|82166.9|82211.6|82161.6|82217.1|82167.1|82206.6|82156.6|51
1621354980000|2021-05-18 16:23:00|82203.4|82153.4|82207.8|82157.8|82209|82159|82202.5|82152.5|70
1621354990000|2021-05-18 16:23:10|82208.1|82158.1|82205.7|82155.7|82211.3|82161.3|82205.7|82155.7|52
1621355000000|2021-05-18 16:23:20|82205.6|82155.6|82206.6|82156.6|82207|82157|82205.4|82155.4|34
1621355010000|2021-05-18 16:23:30|82206.9|82156.9|82205.1|82155.1|82208.7|82158.7|82204.2|82154.2|54
1621355020000|2021-05-18 16:23:40|82206.2|82156.2|82205.6|82155.6|82207.5|82157.5|82201.8|82151.8|61
1621355030000|2021-05-18 16:23:50|82205.5|82155.5|82207.1|82157.1|82207.5|82157.5|82201.9|82151.9|43
1621355040000|2021-05-18 16:24:00|82207.5|82157.5|82204.2|82154.2|82208|82169.5|82191.1|82153.9|49
1621355050000|2021-05-18 16:24:10|82204.3|82154.3|82202.1|82152.1|82206|82156|82201.9|82151.9|40
1621355060000|2021-05-18 16:24:20|82202.8|82152.8|82205.5|82155.5|82205.7|82155.7|82202.7|82152.7|40
1621355070000|2021-05-18 16:24:30|82205.7|82155.7|82200.8|82150.8|82206.5|82156.5|82199.6|82149.6|49
1621355080000|2021-05-18 16:24:40|82201.1|82151.1|82202.7|82152.7|82203.8|82153.8|82199.9|82149.9|37
1621355090000|2021-05-18 16:24:50|82202.3|82152.3|82198|82148|82202.3|82152.3|82196.5|82146.5|53
1621355100000|2021-05-18 16:25:00|82197.9|82147.9|82204|82154|82204.9|82154.9|82197.5|82147.5|45
1621355110000|2021-05-18 16:25:10|82202.3|82152.3|82208.7|82158.7|82208.7|82169.6|82191.3|82152.2|46
1621355120000|2021-05-18 16:25:20|82208.5|82158.5|82226.8|82176.8|82228.3|82178.3|82198.7|82158.2|59
1621355130000|2021-05-18 16:25:30|82226.5|82176.5|82222.1|82172.1|82226.9|82176.9|82222.1|82172.1|53
1621355140000|2021-05-18 16:25:40|82221.9|82171.9|82218.1|82168.1|82221.9|82171.9|82216.8|82166.8|46
1621355150000|2021-05-18 16:25:50|82217.8|82167.8|82217.9|82167.9|82219.4|82169.4|82217.1|82167.1|46
1621355160000|2021-05-18 16:26:00|82218.6|82168.6|82206.2|82181.2|82218.6|82181.2|82204.6|82166.4|46
1621355170000|2021-05-18 16:26:10|82205.6|82180.6|82210.3|82160.3|82217.4|82180.6|82204.5|82159.9|59
1621355180000|2021-05-18 16:26:20|82210.4|82160.4|82209.3|82159.3|82212.1|82162.1|82207.7|82157.7|38
1621355190000|2021-05-18 16:26:30|82209.2|82159.2|82208.3|82158.3|82209.3|82159.3|82206.6|82156.6|31
1621355200000|2021-05-18 16:26:40|82208.4|82158.4|82210.9|82160.9|82211.5|82161.5|82207.6|82157.6|31
1621355210000|2021-05-18 16:26:50|82211.4|82161.4|82198.2|82173.2|82211.8|82173.8|82196.6|82160|31
1621355220000|2021-05-18 16:27:00|82198.1|82173.1|82199|82174|82213.5|82174.5|82195.9|82159.5|37
1621355230000|2021-05-18 16:27:10|82198.4|82173.4|82208.5|82158.5|82212.2|82173.4|82197.7|82158.1|45
1621355240000|2021-05-18 16:27:20|82208.7|82158.7|82206.8|82156.8|82210.4|82160.4|82206.3|82156.3|56
1621355250000|2021-05-18 16:27:30|82208.2|82158.2|82207|82157|82209.1|82159.1|82206.1|82156.1|45
1621355260000|2021-05-18 16:27:40|82207.4|82157.4|82206.1|82156.1|82207.8|82157.8|82205.3|82155.3|32
1621355270000|2021-05-18 16:27:50|82206.5|82156.5|82201.1|82151.1|82206.8|82156.8|82200.3|82150.3|54
1621355280000|2021-05-18 16:28:00|82201.6|82151.6|82195.9|82145.9|82202|82160.5|82183.3|82145.8|59
1621355290000|2021-05-18 16:28:10|82196|82146|82195.9|82145.9|82196.8|82146.8|82195|82145|40
1621355300000|2021-05-18 16:28:20|82195.7|82145.7|82193.9|82143.9|82196.6|82146.6|82192.5|82142.5|46
1621355310000|2021-05-18 16:28:30|82194.6|82144.6|82193.6|82143.6|82195.1|82145.1|82192.9|82142.9|33
1621355320000|2021-05-18 16:28:40|82194.5|82144.5|82185.7|82135.7|82194.5|82144.5|82185.2|82135.2|57
1621355330000|2021-05-18 16:28:50|82186|82136|82182|82132|82188.3|82138.3|82181.1|82131.1|62
1621355340000|2021-05-18 16:29:00|82182.1|82132.1|82185.1|82135.1|82185.7|82135.7|82182.1|82132.1|37
1621355350000|2021-05-18 16:29:10|82184.1|82134.1|82169.1|82119.1|82184.7|82134.7|82167.3|82117.3|60
1621355360000|2021-05-18 16:29:20|82167.7|82117.7|82163.6|82113.6|82169.3|82119.3|82161.1|82111.1|57
1621355370000|2021-05-18 16:29:30|82163.9|82113.9|82157.1|82107.1|82165.3|82115.3|82155.8|82105.8|58
1621355380000|2021-05-18 16:29:40|82156.5|82106.5|82158.5|82108.5|82162.3|82112.3|82155.6|82105.6|52
1621355390000|2021-05-18 16:29:50|82158.6|82108.6|82156.5|82106.5|82158.6|82108.6|82156.1|82106.1|32
1621355400000|2021-05-18 16:30:00|82156.1|82106.1|82164.8|82114.8|82165.5|82115.5|82156.1|82106.1|44
1621355410000|2021-05-18 16:30:10|82164.6|82114.6|82164.9|82114.9|82167.2|82117.2|82163.3|82113.3|36
1621355420000|2021-05-18 16:30:20|82164.7|82114.7|82161.7|82111.7|82167.3|82117.3|82160.7|82110.7|45
1621355430000|2021-05-18 16:30:30|82162|82112|82164.9|82114.9|82166.3|82116.3|82161|82111|36
1621355440000|2021-05-18 16:30:40|82165|82115|82164.9|82114.9|82165.5|82115.5|82162.1|82112.1|20
1621355450000|2021-05-18 16:30:50|82165|82115|82164.6|82114.6|82165.6|82115.6|82163.4|82113.4|16
1621355460000|2021-05-18 16:31:00|82164.4|82114.4|82165.3|82115.3|82165.5|82115.5|82163.9|82113.9|14
1621355470000|2021-05-18 16:31:10|82165|82115|82162.5|82112.5|82167|82117|82161.6|82111.6|28
1621355480000|2021-05-18 16:31:20|82162.8|82112.8|82162.5|82112.5|82164|82114|82161.5|82111.5|32
1621355490000|2021-05-18 16:31:30|82162.2|82112.2|82170.7|82120.7|82171.4|82121.4|82162.2|82112.2|44
1621355500000|2021-05-18 16:31:40|82170.9|82120.9|82173.7|82123.7|82175.1|82125.1|82167.2|82117.2|46
1621355510000|2021-05-18 16:31:50|82174|82124|82174.5|82124.5|82175.7|82125.7|82172.6|82122.6|32
1621355520000|2021-05-18 16:32:00|82173.9|82123.9|82162.2|82137.2|82174.9|82138.9|82160.7|82123.9|41
1621355530000|2021-05-18 16:32:10|82162.5|82137.5|82162.4|82137.4|82162.9|82137.9|82160.4|82135.4|28
1621355540000|2021-05-18 16:32:20|82162.3|82137.3|82163.2|82138.2|82164.7|82139.7|82161.4|82136.4|27
1621355550000|2021-05-18 16:32:30|82167.9|82142.9|82177.3|82127.3|82177.4|82142.9|82161.2|82125.2|25
1621355560000|2021-05-18 16:32:40|82177.5|82127.5|82174.1|82124.1|82180.3|82143.7|82166.6|82122.8|39
1621355570000|2021-05-18 16:32:50|82174.5|82124.5|82173.3|82123.3|82175.7|82125.7|82168.5|82118.5|41
1621355580000|2021-05-18 16:33:00|82172.9|82122.9|82175.9|82125.9|82177|82127|82172.2|82122.2|43
1621355590000|2021-05-18 16:33:10|82175.8|82125.8|82177.7|82127.7|82177.8|82127.8|82171.6|82121.6|36
1621355600000|2021-05-18 16:33:20|82177.5|82127.5|82179.2|82129.2|82179.3|82129.3|82174.7|82124.7|39
1621355610000|2021-05-18 16:33:30|82178.6|82128.6|82179|82129|82179.1|82129.1|82178.3|82128.3|21
1621355620000|2021-05-18 16:33:40|82179.4|82129.4|82175.2|82125.2|82179.8|82129.8|82174.6|82124.6|38
1621355630000|2021-05-18 16:33:50|82177.5|82127.5|82178.2|82128.2|82179.3|82129.3|82176|82126|36
1621355640000|2021-05-18 16:34:00|82177.9|82127.9|82180.7|82130.7|82180.7|82130.7|82174.8|82124.8|38
1621355650000|2021-05-18 16:34:10|82180.9|82130.9|82175|82125|82181.1|82142.7|82167.1|82123.8|59
1621355660000|2021-05-18 16:34:20|82175.5|82125.5|82161.2|82136.2|82178.1|82136.2|82161.2|82123.4|56
1621355670000|2021-05-18 16:34:30|82161.8|82136.8|82174.7|82124.7|82178.6|82137.8|82157.2|82120.4|64
1621355680000|2021-05-18 16:34:40|82175.2|82125.2|82178.1|82128.1|82181.1|82131.1|82174.3|82124.3|28
1621355690000|2021-05-18 16:34:50|82178.8|82128.8|82177.3|82127.3|82178.8|82128.8|82173.9|82123.9|24
1621355700000|2021-05-18 16:35:00|82174.5|82124.5|82174.7|82124.7|82176.4|82126.4|82173.5|82123.5|32
1621355710000|2021-05-18 16:35:10|82175.5|82125.5|82176.1|82126.1|82176.9|82126.9|82171.4|82121.4|34
1621355720000|2021-05-18 16:35:20|82176.8|82126.8|82178.5|82128.5|82183.8|82133.8|82175.1|82125.1|41
1621355730000|2021-05-18 16:35:30|82177.2|82127.2|82179.5|82129.5|82180.1|82130.1|82177.1|82127.1|25
1621355740000|2021-05-18 16:35:40|82179.4|82129.4|82179.5|82129.5|82179.8|82129.8|82177.3|82127.3|24
1621355750000|2021-05-18 16:35:50|82180.2|82130.2|82181.1|82131.1|82183.1|82133.1|82180.1|82130.1|26
1621355760000|2021-05-18 16:36:00|82182.2|82132.2|82170.5|82145.5|82183.5|82148|82170.2|82132.2|17
1621355770000|2021-05-18 16:36:10|82171.5|82146.5|82170.6|82145.6|82171.5|82146.5|82165.6|82140.6|39
1621355780000|2021-05-18 16:36:20|82171.2|82146.2|82169.4|82144.4|82184.1|82146.9|82169.2|82131.5|26
1621355790000|2021-05-18 16:36:30|82170|82145|82180|82130|82180.1|82146.6|82168.5|82129.4|20
1621355800000|2021-05-18 16:36:40|82179.7|82129.7|82178.8|82128.8|82182|82132|82176.7|82126.7|29
1621355810000|2021-05-18 16:36:50|82178.6|82128.6|82180.8|82130.8|82186.7|82149.3|82173.5|82127.6|38
1621355820000|2021-05-18 16:37:00|82182.1|82132.1|82179.9|82129.9|82183.8|82133.8|82178.3|82128.3|19
1621355830000|2021-05-18 16:37:10|82181.3|82131.3|82180.7|82130.7|82181.8|82131.8|82179.3|82129.3|17
1621355840000|2021-05-18 16:37:20|82181.1|82131.1|82173.6|82148.6|82186.2|82148.6|82169.5|82130|34
1621355850000|2021-05-18 16:37:30|82173.9|82148.9|82171.7|82146.7|82186|82148.9|82170.3|82132.1|38
1621355860000|2021-05-18 16:37:40|82172.4|82147.4|82183.5|82133.5|82187|82148.6|82171.1|82130.9|29
1621355870000|2021-05-18 16:37:50|82183.8|82133.8|82181.3|82131.3|82184.4|82134.4|82181.3|82131.3|27
1621355880000|2021-05-18 16:38:00|82180.9|82130.9|82181.8|82131.8|82184.2|82134.2|82180.9|82130.9|22
1621355890000|2021-05-18 16:38:10|82182.8|82132.8|82188.1|82138.1|82192.5|82142.5|82182.1|82132.1|49
1621355900000|2021-05-18 16:38:20|82185|82135|82187|82137|82188.5|82138.5|82185|82135|35
1621355910000|2021-05-18 16:38:30|82184.4|82134.4|82185.1|82135.1|82186.5|82136.5|82182.2|82132.2|42
1621355920000|2021-05-18 16:38:40|82184.5|82134.5|82187.9|82137.9|82188.7|82138.7|82183.9|82133.9|18
1621355930000|2021-05-18 16:38:50|82187.3|82137.3|82186.3|82136.3|82187.3|82137.3|82182.9|82132.9|15
1621355940000|2021-05-18 16:39:00|82185.9|82135.9|82183|82133|82185.9|82135.9|82182.1|82132.1|22
1621355950000|2021-05-18 16:39:10|82183.2|82133.2|82184.1|82134.1|82184.1|82134.1|82182.3|82132.3|17
1621355960000|2021-05-18 16:39:20|82184|82134|82180.6|82130.6|82184.2|82134.2|82178.4|82128.4|35
1621355970000|2021-05-18 16:39:30|82180.5|82130.5|82178.5|82128.5|82180.5|82130.5|82178.5|82128.5|24
1621355980000|2021-05-18 16:39:40|82179.4|82129.4|82178.2|82128.2|82179.5|82129.5|82177.1|82127.1|33
1621355990000|2021-05-18 16:39:50|82177.9|82127.9|82176.1|82126.1|82178.4|82128.4|82175.7|82125.7|30
1621356000000|2021-05-18 16:40:00|82176.5|82126.5|82176.5|82126.5|82176.8|82126.8|82176.1|82126.1|23
1621356010000|2021-05-18 16:40:10|82176.4|82126.4|82179.1|82129.1|82179.7|82129.7|82176.4|82126.4|24
1621356020000|2021-05-18 16:40:20|82178.6|82128.6|82188.9|82138.9|82189.3|82139.3|82177.8|82127.8|48
1621356030000|2021-05-18 16:40:30|82188.8|82138.8|82189.4|82139.4|82192.2|82142.2|82185.3|82135.3|45
1621356040000|2021-05-18 16:40:40|82187.1|82137.1|82186.5|82136.5|82189.9|82139.9|82183.2|82133.2|34
1621356050000|2021-05-18 16:40:50|82186.7|82136.7|82181.3|82131.3|82188.3|82138.3|82181.2|82131.2|39
1621356060000|2021-05-18 16:41:00|82182|82132|82172.2|82122.2|82182|82132|82168.4|82118.4|64
1621356070000|2021-05-18 16:41:10|82172.3|82122.3|82169.9|82119.9|82172.5|82122.5|82167.3|82117.3|36
1621356080000|2021-05-18 16:41:20|82168.9|82118.9|82169.5|82119.5|82170.4|82120.4|82167.2|82117.2|33
1621356090000|2021-05-18 16:41:30|82168.7|82118.7|82166.7|82116.7|82168.7|82118.7|82163.3|82113.3|40
1621356100000|2021-05-18 16:41:40|82166.6|82116.6|82164.4|82114.4|82166.8|82116.8|82164.1|82114.1|34
1621356110000|2021-05-18 16:41:50|82164.5|82114.5|82166.9|82116.9|82168.8|82118.8|82164.3|82114.3|40
1621356120000|2021-05-18 16:42:00|82165|82115|82155.7|82105.7|82166.2|82116.2|82153.1|82103.1|67
1621356130000|2021-05-18 16:42:10|82155.6|82105.6|82155.1|82105.1|82155.6|82105.6|82153.4|82103.4|38
1621356140000|2021-05-18 16:42:20|82154.7|82104.7|82131.8|82081.8|82154.8|82104.8|82130.2|82080.2|61
1621356150000|2021-05-18 16:42:30|82131.9|82081.9|82131.2|82081.2|82133.2|82083.2|82128.1|82078.1|53
1621356160000|2021-05-18 16:42:40|82131.1|82081.1|82116.3|82066.3|82131.4|82081.4|82114|82064|62
1621356170000|2021-05-18 16:42:50|82115.9|82065.9|82119.6|82069.6|82120.9|82070.9|82115.9|82065.9|37
1621356180000|2021-05-18 16:43:00|82119.1|82069.1|82116.1|82066.1|82119.9|82069.9|82115.7|82065.7|37
1621356190000|2021-05-18 16:43:10|82116.3|82066.3|82118.7|82068.7|82118.7|82068.7|82115.7|82065.7|32
1621356200000|2021-05-18 16:43:20|82119|82069|82123|82073|82123.3|82073.3|82116.8|82066.8|34
1621356210000|2021-05-18 16:43:30|82124.5|82074.5|82124.2|82074.2|82126.2|82076.2|82122.8|82072.8|25
1621356220000|2021-05-18 16:43:40|82124.1|82074.1|82125.1|82075.1|82125.1|82075.1|82122.7|82072.7|22
1621356230000|2021-05-18 16:43:50|82125.3|82075.3|82125.5|82075.5|82125.7|82075.7|82124.9|82074.9|18
1621356240000|2021-05-18 16:44:00|82125.3|82075.3|82127.8|82077.8|82127.9|82077.9|82124.8|82074.8|33
1621356250000|2021-05-18 16:44:10|82128.5|82078.5|82128.8|82078.8|82131.9|82081.9|82127.7|82077.7|28
1621356260000|2021-05-18 16:44:20|82128.6|82078.6|82124.8|82074.8|82130.4|82080.4|82124.6|82074.6|36
1621356270000|2021-05-18 16:44:30|82125.3|82075.3|82122.6|82072.6|82127.3|82077.3|82121.5|82071.5|44
1621356280000|2021-05-18 16:44:40|82123.4|82073.4|82126.3|82076.3|82126.9|82076.9|82120.9|82070.9|36
1621356290000|2021-05-18 16:44:50|82126|82076|82133.2|82083.2|82133.7|82083.7|82126|82076|52
1621356300000|2021-05-18 16:45:00|82132.8|82082.8|82134.9|82084.9|82136|82086|82131.5|82081.5|50
1621356310000|2021-05-18 16:45:10|82135|82085|82132.7|82082.7|82135.3|82085.3|82131.4|82081.4|33
1621356320000|2021-05-18 16:45:20|82131.9|82081.9|82129.9|82079.9|82132.7|82082.7|82129.9|82079.9|22
1621356330000|2021-05-18 16:45:30|82130|82080|82131|82081|82132.2|82082.2|82129.6|82079.6|27
1621356340000|2021-05-18 16:45:40|82131.4|82081.4|82129.8|82079.8|82134.1|82084.1|82129.3|82079.3|34
1621356350000|2021-05-18 16:45:50|82130.2|82080.2|82130|82080|82131|82081|82128.3|82078.3|33
1621356360000|2021-05-18 16:46:00|82129.7|82079.7|82129.3|82079.3|82130.2|82080.2|82128.3|82078.3|29
1621356370000|2021-05-18 16:46:10|82129|82079|82120.2|82095.2|82132|82096.3|82119.7|82078.6|27
1621356380000|2021-05-18 16:46:20|82120.6|82095.6|82134.1|82084.1|82134.6|82097.7|82118.4|82084|25
1621356390000|2021-05-18 16:46:30|82134.4|82084.4|82136.8|82086.8|82137.9|82087.9|82133.7|82083.7|40
1621356400000|2021-05-18 16:46:40|82137.6|82087.6|82137.4|82087.4|82139|82089|82135.2|82085.2|42
1621356410000|2021-05-18 16:46:50|82137.6|82087.6|82136.9|82086.9|82139|82089|82136.9|82086.9|31
1621356420000|2021-05-18 16:47:00|82137|82087|82137.1|82087.1|82139.1|82089.1|82136.8|82086.8|23
1621356430000|2021-05-18 16:47:10|82137.2|82087.2|82135.7|82085.7|82137.3|82087.3|82135.6|82085.6|22
1621356440000|2021-05-18 16:47:20|82136.2|82086.2|82123.2|82098.2|82136.6|82100.8|82122.1|82086|28
1621356450000|2021-05-18 16:47:30|82123.8|82098.8|82129.4|82079.4|82132.3|82099.7|82123.1|82078.4|31
1621356460000|2021-05-18 16:47:40|82129.8|82079.8|82113.3|82088.3|82131.4|82093.5|82113.1|82075.8|42
1621356470000|2021-05-18 16:47:50|82113.2|82088.2|82113|82088|82114|82089|82111.6|82086.6|29
1621356480000|2021-05-18 16:48:00|82112.5|82087.5|82113.8|82088.8|82114.3|82089.3|82112.2|82087.2|29
1621356490000|2021-05-18 16:48:10|82113.5|82088.5|82127.3|82077.3|82127.3|82089.9|82108.7|82072.4|35
1621356500000|2021-05-18 16:48:20|82127.7|82077.7|82122.1|82072.1|82127.7|82077.7|82120.4|82070.4|38
1621356510000|2021-05-18 16:48:30|82122.7|82072.7|82105.1|82080.1|82123.7|82081.8|82103.3|82064.5|36
1621356520000|2021-05-18 16:48:40|82105.7|82080.7|82107.6|82082.6|82110.5|82085.5|82103.1|82078.1|37
1621356530000|2021-05-18 16:48:50|82108|82083|82116.3|82066.3|82121.8|82083.5|82107.2|82062.7|45
1621356540000|2021-05-18 16:49:00|82116.4|82066.4|82114.2|82064.2|82117.5|82067.5|82114.2|82064.2|39
1621356550000|2021-05-18 16:49:10|82112.4|82062.4|82113|82063|82114.3|82064.3|82107.5|82057.5|54
1621356560000|2021-05-18 16:49:20|82110.4|82060.4|82112.6|82062.6|82113.3|82063.3|82106.4|82056.4|46
1621356570000|2021-05-18 16:49:30|82111.7|82061.7|82107.7|82057.7|82112.1|82062.1|82106.6|82056.6|41
1621356580000|2021-05-18 16:49:40|82111|82061|82098.3|82073.3|82114.4|82076.4|82095.3|82057.7|46
1621356590000|2021-05-18 16:49:50|82095.3|82070.3|82113.2|82063.2|82114.5|82076.2|82095.3|82059.6|49
1621356600000|2021-05-18 16:50:00|82112.6|82062.6|82103.5|82078.5|82112.6|82079|82097.8|82061.2|45
1621356610000|2021-05-18 16:50:10|82104.2|82079.2|82105.2|82080.2|82105.7|82080.7|82103.7|82078.7|30
1621356620000|2021-05-18 16:50:20|82105.1|82080.1|82117.2|82067.2|82121.6|82081.3|82104.1|82066.3|41
1621356630000|2021-05-18 16:50:30|82116.4|82066.4|82139.3|82089.3|82141.9|82091.9|82106.2|82065.9|56
1621356640000|2021-05-18 16:50:40|82143.8|82093.8|82136.5|82086.5|82143.8|82093.8|82134.7|82084.7|51
1621356650000|2021-05-18 16:50:50|82136.8|82086.8|82141.5|82091.5|82142.6|82092.6|82136.3|82086.3|45
1621356660000|2021-05-18 16:51:00|82141.6|82091.6|82134.2|82084.2|82142.4|82092.4|82134.2|82084.2|54
1621356670000|2021-05-18 16:51:10|82136.8|82086.8|82136.4|82086.4|82140.6|82090.6|82132.9|82082.9|60
1621356680000|2021-05-18 16:51:20|82136.2|82086.2|82136.1|82086.1|82137|82087|82135|82085|31
1621356690000|2021-05-18 16:51:30|82135.8|82085.8|82136.7|82086.7|82138.2|82088.2|82130.2|82080.2|36
1621356700000|2021-05-18 16:51:40|82136.4|82086.4|82137.3|82087.3|82143.9|82093.9|82135.5|82085.5|51
1621356710000|2021-05-18 16:51:50|82137|82087|82126.9|82076.9|82137.4|82087.4|82126.4|82076.4|50
1621356720000|2021-05-18 16:52:00|82126.6|82076.6|82127.1|82077.1|82128.7|82078.7|82124.7|82074.7|54
1621356730000|2021-05-18 16:52:10|82128.7|82078.7|82124.8|82074.8|82128.7|82078.7|82124.6|82074.6|31
1621356740000|2021-05-18 16:52:20|82124.9|82074.9|82113.7|82063.7|82126.3|82076.3|82111.5|82061.5|66
1621356750000|2021-05-18 16:52:30|82113.9|82063.9|82109.4|82059.4|82113.9|82063.9|82106.1|82056.1|63
1621356760000|2021-05-18 16:52:40|82109.7|82059.7|82107.9|82057.9|82112.6|82062.6|82105.1|82055.1|47
1621356770000|2021-05-18 16:52:50|82107.4|82057.4|82109.4|82059.4|82113.5|82063.5|82106.2|82056.2|56
1621356780000|2021-05-18 16:53:00|82109.3|82059.3|82108.9|82058.9|82111.4|82070|82093.3|82055.2|55
1621356790000|2021-05-18 16:53:10|82111.3|82061.3|82113.1|82063.1|82113.1|82063.1|82106.5|82056.5|37
1621356800000|2021-05-18 16:53:20|82110.4|82060.4|82109.1|82059.1|82114|82064|82108.5|82058.5|43
1621356810000|2021-05-18 16:53:30|82109.5|82059.5|82117.5|82067.5|82120.9|82070.9|82108|82058|45
1621356820000|2021-05-18 16:53:40|82117.4|82067.4|82118|82068|82122.1|82072.1|82115.4|82065.4|56
1621356830000|2021-05-18 16:53:50|82117.7|82067.7|82116.7|82066.7|82118.6|82068.6|82115.9|82065.9|34
1621356840000|2021-05-18 16:54:00|82116.6|82066.6|82118.4|82068.4|82119.5|82069.5|82115.2|82065.2|22
1621356850000|2021-05-18 16:54:10|82118.1|82068.1|82118.6|82068.6|82122.3|82082.8|82102.7|82066.3|46
1621356860000|2021-05-18 16:54:20|82118.9|82068.9|82118.6|82068.6|82123.3|82073.3|82116|82066|36
1621356870000|2021-05-18 16:54:30|82118.2|82068.2|82119.5|82069.5|82122.7|82079.8|82103.3|82066.1|42
1621356880000|2021-05-18 16:54:40|82119.1|82069.1|82120|82070|82122.4|82072.4|82116.9|82066.9|37
1621356890000|2021-05-18 16:54:50|82117.2|82067.2|82120.8|82070.8|82122.3|82072.3|82116|82066|40
1621356900000|2021-05-18 16:55:00|82120.6|82070.6|82117.8|82067.8|82120.9|82080|82105|82066.1|20
1621356910000|2021-05-18 16:55:10|82118.2|82068.2|82110.8|82060.8|82118.3|82074.9|82094.3|82059.2|43
1621356920000|2021-05-18 16:55:20|82110.7|82060.7|82111.9|82061.9|82113.8|82063.8|82108.9|82058.9|40
1621356930000|2021-05-18 16:55:30|82110.4|82060.4|82111.2|82061.2|82114.8|82064.8|82109.8|82059.8|45
1621356940000|2021-05-18 16:55:40|82111.1|82061.1|82110.2|82060.2|82114.1|82064.1|82109.9|82059.9|39
1621356950000|2021-05-18 16:55:50|82110.3|82060.3|82109.6|82059.6|82113|82063|82107.9|82057.9|45
1621356960000|2021-05-18 16:56:00|82109.4|82059.4|82110.1|82060.1|82113.1|82063.1|82107.9|82057.9|39
1621356970000|2021-05-18 16:56:10|82109|82059|82106.8|82056.8|82110.7|82060.7|82105|82055|61
1621356980000|2021-05-18 16:56:20|82106.7|82056.7|82105.6|82055.6|82106.9|82056.9|82104.8|82054.8|38
1621356990000|2021-05-18 16:56:30|82105.2|82055.2|82104.8|82054.8|82110.2|82060.2|82104.5|82054.5|40
1621357000000|2021-05-18 16:56:40|82105.4|82055.4|82102.9|82052.9|82108.3|82058.3|82102.2|82052.2|47
1621357010000|2021-05-18 16:56:50|82102.4|82052.4|82114.1|82064.1|82114.1|82064.1|82101.9|82051.9|40
1621357020000|2021-05-18 16:57:00|82113.4|82063.4|82118|82068|82118.8|82068.8|82110.2|82060.2|33
1621357030000|2021-05-18 16:57:10|82119.2|82069.2|82117.3|82067.3|82119.2|82069.2|82116.4|82066.4|29
1621357040000|2021-05-18 16:57:20|82117.2|82067.2|82118.6|82068.6|82120.3|82070.3|82117.2|82067.2|31
1621357050000|2021-05-18 16:57:30|82118.8|82068.8|82141.4|82091.4|82145.8|82095.8|82116.2|82066.2|59
1621357060000|2021-05-18 16:57:40|82140.6|82090.6|82141.7|82091.7|82142.9|82092.9|82140.4|82090.4|35
1621357070000|2021-05-18 16:57:50|82142.7|82092.7|82140.6|82090.6|82143.7|82093.7|82137.6|82087.6|34
1621357080000|2021-05-18 16:58:00|82140.9|82090.9|82141.3|82091.3|82146.3|82096.3|82139.6|82089.6|41
1621357090000|2021-05-18 16:58:10|82141.4|82091.4|82142|82092|82144.5|82094.5|82141.4|82091.4|43
1621357100000|2021-05-18 16:58:20|82141.8|82091.8|82140.8|82090.8|82145.1|82095.1|82140.7|82090.7|29
1621357110000|2021-05-18 16:58:30|82140.5|82090.5|82143.6|82093.6|82143.6|82093.6|82136.2|82086.2|34
1621357120000|2021-05-18 16:58:40|82142.8|82092.8|82142.5|82092.5|82143.3|82093.3|82140.2|82090.2|34
1621357130000|2021-05-18 16:58:50|82142.6|82092.6|82145.2|82095.2|82146.2|82096.2|82142.1|82092.1|40
1621357140000|2021-05-18 16:59:00|82145.3|82095.3|82143.5|82093.5|82146.3|82096.3|82142.9|82092.9|31
1621357150000|2021-05-18 16:59:10|82143.4|82093.4|82139.9|82089.9|82144|82094|82139.6|82089.6|44
1621357160000|2021-05-18 16:59:20|82140.1|82090.1|82144.3|82094.3|82144.8|82094.8|82140.1|82090.1|38
1621357170000|2021-05-18 16:59:30|82143.9|82093.9|82142.9|82092.9|82146.4|82096.4|82142.6|82092.6|31
1621357180000|2021-05-18 16:59:40|82142.4|82092.4|82145.3|82095.3|82146.9|82096.9|82140.5|82090.5|32
1621357190000|2021-05-18 16:59:50|82144.1|82094.1|82140.3|82090.3|82144.6|82094.6|82140.3|82090.3|38
1621357200000|2021-05-18 17:00:00|82141.9|82091.9|82140.5|82090.5|82141.9|82091.9|82139.1|82089.1|34
1621357210000|2021-05-18 17:00:10|82140.3|82090.3|82141.3|82091.3|82142.5|82092.5|82140.2|82090.2|30
1621357220000|2021-05-18 17:00:20|82141.1|82091.1|82141.6|82091.6|82142.5|82092.5|82140.3|82090.3|31
1621357230000|2021-05-18 17:00:30|82141.5|82091.5|82140.5|82090.5|82141.5|82091.5|82140|82090|25
1621357240000|2021-05-18 17:00:40|82140.8|82090.8|82136.2|82086.2|82140.9|82100.4|82123.6|82086.1|38
1621357250000|2021-05-18 17:00:50|82135.6|82085.6|82135.2|82085.2|82136.2|82086.2|82135.1|82085.1|25
1621357260000|2021-05-18 17:01:00|82135.5|82085.5|82135.9|82085.9|82137.1|82099|82122.2|82085|37
1621357270000|2021-05-18 17:01:10|82135.7|82085.7|82134.1|82084.1|82135.8|82085.8|82133.7|82083.7|24
1621357280000|2021-05-18 17:01:20|82135.1|82085.1|82133.4|82083.4|82145.7|82095.7|82132.4|82082.4|48
1621357290000|2021-05-18 17:01:30|82133.5|82083.5|82129.8|82079.8|82133.5|82083.5|82129.2|82079.2|39
1621357300000|2021-05-18 17:01:40|82129.9|82079.9|82128.8|82078.8|82130|82089.2|82114.2|82076.7|38
1621357310000|2021-05-18 17:01:50|82128.4|82078.4|82127.9|82077.9|82128.6|82078.6|82126.8|82076.8|38
1621357320000|2021-05-18 17:02:00|82127.8|82077.8|82128.9|82078.9|82129|82079|82126.6|82076.6|34
1621357330000|2021-05-18 17:02:10|82129.2|82079.2|82129.4|82079.4|82130.6|82080.6|82126|82076|48
1621357340000|2021-05-18 17:02:20|82129.5|82079.5|82127.6|82077.6|82130.3|82080.3|82126.4|82076.4|45
1621357350000|2021-05-18 17:02:30|82127.4|82077.4|82130.7|82080.7|82135.5|82085.5|82127.4|82077.4|35
1621357360000|2021-05-18 17:02:40|82130.3|82080.3|82146.1|82096.1|82150.5|82100.5|82130.3|82080.3|49
1621357370000|2021-05-18 17:02:50|82146.8|82096.8|82133.3|82083.3|82146.8|82096.8|82132.9|82082.9|66
1621357380000|2021-05-18 17:03:00|82133|82083|82131.5|82081.5|82133.6|82083.6|82130.8|82080.8|46
1621357390000|2021-05-18 17:03:10|82131.7|82081.7|82128.7|82078.7|82133.1|82083.1|82128.5|82078.5|50
1621357400000|2021-05-18 17:03:20|82128.9|82078.9|82125.6|82075.6|82131.9|82081.9|82125.6|82075.6|40
1621357410000|2021-05-18 17:03:30|82125|82075|82123.7|82073.7|82126.3|82076.3|82123.2|82073.2|42
1621357420000|2021-05-18 17:03:40|82123.9|82073.9|82124.2|82074.2|82124.9|82074.9|82122.6|82072.6|37
1621357430000|2021-05-18 17:03:50|82124.5|82074.5|82126.3|82076.3|82127.1|82077.1|82124.4|82074.4|31
1621357440000|2021-05-18 17:04:00|82126.8|82076.8|82128.7|82078.7|82130.3|82080.3|82126.2|82076.2|39
1621357450000|2021-05-18 17:04:10|82128.8|82078.8|82130.4|82080.4|82130.4|82080.4|82126.2|82076.2|37
1621357460000|2021-05-18 17:04:20|82128.6|82078.6|82123.7|82073.7|82130.7|82080.7|82123.2|82073.2|27
1621357470000|2021-05-18 17:04:30|82123.8|82073.8|82126.1|82076.1|82126.2|82076.2|82122.4|82072.4|31
1621357480000|2021-05-18 17:04:40|82125.8|82075.8|82123.7|82073.7|82125.9|82075.9|82123.1|82073.1|22
1621357490000|2021-05-18 17:04:50|82123.8|82073.8|82128|82078|82128.6|82078.6|82123|82073|20
1621357500000|2021-05-18 17:05:00|82126.8|82076.8|82124.8|82074.8|82127|82077|82124.2|82074.2|30
1621357510000|2021-05-18 17:05:10|82124.9|82074.9|82114.6|82089.6|82128.1|82090|82114.6|82074.6|29
1621357520000|2021-05-18 17:05:20|82114.5|82089.5|82114.8|82089.8|82115|82090|82113.3|82088.3|18
1621357530000|2021-05-18 17:05:30|82115|82090|82130.4|82080.4|82131.6|82090.1|82114.9|82078.1|24
1621357540000|2021-05-18 17:05:40|82130.2|82080.2|82137.5|82087.5|82137.5|82094.6|82117.1|82078|44
1621357550000|2021-05-18 17:05:50|82137.2|82087.2|82121.8|82096.8|82137.4|82097.1|82121.8|82084.8|33
1621357560000|2021-05-18 17:06:00|82121.6|82096.6|82125.8|82100.8|82126.2|82101.2|82120.8|82095.8|37
1621357570000|2021-05-18 17:06:10|82125.7|82100.7|82125.8|82100.8|82127.9|82102.9|82123.8|82098.8|26
1621357580000|2021-05-18 17:06:20|82125.9|82100.9|82138.5|82088.5|82140.2|82101.2|82125.9|82086|34
1621357590000|2021-05-18 17:06:30|82138.3|82088.3|82140.3|82090.3|82140.3|82090.3|82137.9|82087.9|14
1621357600000|2021-05-18 17:06:40|82140.1|82090.1|82140.5|82090.5|82140.5|82090.5|82139.3|82089.3|12
1621357610000|2021-05-18 17:06:50|82140.6|82090.6|82140.5|82090.5|82142.5|82092.5|82139.5|82089.5|22
1621357620000|2021-05-18 17:07:00|82140.1|82090.1|82140.8|82090.8|82140.8|82104.5|82127.1|82090.1|23
1621357630000|2021-05-18 17:07:10|82141.6|82091.6|82139.8|82089.8|82142.1|82092.1|82139.6|82089.6|14
1621357640000|2021-05-18 17:07:20|82139.9|82089.9|82139.2|82089.2|82140|82090|82139.2|82089.2|20
1621357650000|2021-05-18 17:07:30|82139.4|82089.4|82144.2|82094.2|82144.3|82101.6|82126.2|82089.1|27
1621357660000|2021-05-18 17:07:40|82144.7|82094.7|82145.6|82095.6|82145.6|82095.6|82144.4|82094.4|18
1621357670000|2021-05-18 17:07:50|82145.1|82095.1|82133.8|82108.8|82150.4|82109.3|82133.2|82094.7|39
1621357680000|2021-05-18 17:08:00|82133.9|82108.9|82134.2|82109.2|82145.8|82109.2|82130.4|82091.5|44
1621357690000|2021-05-18 17:08:10|82134.3|82109.3|82130.1|82105.1|82144.8|82110.6|82128.9|82091.3|30
1621357700000|2021-05-18 17:08:20|82130|82105|82143.9|82093.9|82145.5|82105.1|82129.6|82092.4|27
1621357710000|2021-05-18 17:08:30|82143.4|82093.4|82132.4|82107.4|82143.9|82107.8|82128.7|82093|45
1621357720000|2021-05-18 17:08:40|82132.3|82107.3|82150.8|82100.8|82150.8|82109.3|82130|82097.4|29
1621357730000|2021-05-18 17:08:50|82152.8|82102.8|82149.5|82099.5|82152.8|82102.8|82147.5|82097.5|25
1621357740000|2021-05-18 17:09:00|82149.7|82099.7|82147.4|82097.4|82149.7|82099.7|82146.4|82096.4|28
1621357750000|2021-05-18 17:09:10|82147.5|82097.5|82137.3|82112.3|82150.9|82113.9|82137|82096.7|25
1621357760000|2021-05-18 17:09:20|82137.1|82112.1|82128.6|82103.6|82145.7|82112.1|82127.8|82092.8|52
1621357770000|2021-05-18 17:09:30|82128.9|82103.9|82128.4|82103.4|82128.9|82103.9|82126.4|82101.4|27
1621357780000|2021-05-18 17:09:40|82128.5|82103.5|82133.5|82108.5|82134.9|82109.9|82127.4|82102.4|35
1621357790000|2021-05-18 17:09:50|82133.3|82108.3|82152|82102|82153.9|82109|82133|82100.3|33
1621357800000|2021-05-18 17:10:00|82152.4|82102.4|82137.3|82112.3|82152.4|82115.3|82137.3|82101.3|28
1621357810000|2021-05-18 17:10:10|82138.8|82113.8|82138.4|82113.4|82139.4|82114.4|82137.6|82112.6|18
1621357820000|2021-05-18 17:10:20|82138.1|82113.1|82138.5|82113.5|82140.2|82115.2|82138.1|82113.1|19
1621357830000|2021-05-18 17:10:30|82138.4|82113.4|82138.2|82113.2|82139|82114|82137.8|82112.8|13
1621357840000|2021-05-18 17:10:40|82138|82113|82138.7|82113.7|82139.8|82114.8|82135.4|82110.4|30
1621357850000|2021-05-18 17:10:50|82138.4|82113.4|82138.4|82113.4|82139|82114|82132.4|82107.4|20
1621357860000|2021-05-18 17:11:00|82134.5|82109.5|82142.6|82092.6|82143|82113.2|82130.6|82091.5|35
1621357870000|2021-05-18 17:11:10|82142.7|82092.7|82133.1|82108.1|82147.4|82108.7|82133.1|82092.5|35
1621357880000|2021-05-18 17:11:20|82133.5|82108.5|82132.6|82107.6|82134.1|82109.1|82132.3|82107.3|14
1621357890000|2021-05-18 17:11:30|82132.4|82107.4|82132.8|82107.8|82134|82109|82131.1|82106.1|19
1621357900000|2021-05-18 17:11:40|82133.1|82108.1|82132.3|82107.3|82133.1|82108.1|82129|82104|27
1621357910000|2021-05-18 17:11:50|82132.5|82107.5|82131.1|82106.1|82132.5|82107.5|82129.1|82104.1|39
1621357920000|2021-05-18 17:12:00|82130.6|82105.6|82132.4|82107.4|82132.8|82107.8|82129.8|82104.8|36
1621357930000|2021-05-18 17:12:10|82132.1|82107.1|82133.6|82108.6|82136|82111|82131|82106|22
1621357940000|2021-05-18 17:12:20|82133.4|82108.4|82135.4|82110.4|82135.9|82110.9|82132.9|82107.9|18
1621357950000|2021-05-18 17:12:30|82134.7|82109.7|82143.3|82093.3|82148.9|82111.9|82133.9|82092.6|22
1621357960000|2021-05-18 17:12:40|82143.1|82093.1|82147.8|82097.8|82148.3|82098.3|82142.5|82092.5|23
1621357970000|2021-05-18 17:12:50|82147.4|82097.4|82144.7|82094.7|82147.4|82097.4|82143.2|82093.2|39
1621357980000|2021-05-18 17:13:00|82144.8|82094.8|82132.5|82107.5|82145.7|82108.3|82131.9|82094.1|38
1621357990000|2021-05-18 17:13:10|82132.4|82107.4|82132.7|82107.7|82135.9|82110.9|82131.6|82106.6|33
1621358000000|2021-05-18 17:13:20|82132.2|82107.2|82145.6|82095.6|82147.7|82107.7|82129.3|82093.4|40
1621358010000|2021-05-18 17:13:30|82148.8|82098.8|82132.2|82107.2|82149.7|82111.2|82132.1|82094.6|59
1621358020000|2021-05-18 17:13:40|82132.3|82107.3|82138.7|82113.7|82150.9|82114.1|82130.9|82095.3|47
1621358030000|2021-05-18 17:13:50|82139|82114|82133.5|82108.5|82150.3|82114.7|82132|82099.4|48
1621358040000|2021-05-18 17:14:00|82133.9|82108.9|82147.2|82097.2|82148.2|82111.8|82131.3|82090.7|51
1621358050000|2021-05-18 17:14:10|82146.3|82096.3|82134.6|82109.6|82146.6|82109.9|82133|82095.1|40
1621358060000|2021-05-18 17:14:20|82134.7|82109.7|82148.7|82098.7|82150.1|82111.9|82132.6|82098.7|37
1621358070000|2021-05-18 17:14:30|82148.8|82098.8|82130.1|82105.1|82148.8|82108.5|82129.8|82096.4|32
1621358080000|2021-05-18 17:14:40|82144|82094|82147.5|82097.5|82147.5|82097.5|82142.5|82092.5|28
1621358090000|2021-05-18 17:14:50|82134.6|82109.6|82133.6|82108.6|82135|82110|82133.1|82108.1|24
1621358100000|2021-05-18 17:15:00|82133.4|82108.4|82154|82104|82154|82115.2|82133.4|82099|27
1621358110000|2021-05-18 17:15:10|82154.1|82104.1|82154.9|82104.9|82159|82122.2|82142.9|82100.8|40
1621358120000|2021-05-18 17:15:20|82154.8|82104.8|82152.6|82102.6|82155.5|82118.4|82140.2|82100.9|53
1621358130000|2021-05-18 17:15:30|82152.8|82102.8|82141.2|82116.2|82155.1|82116.5|82141.2|82101.8|40
1621358140000|2021-05-18 17:15:40|82141.1|82116.1|82141.3|82116.3|82141.9|82116.9|82140.3|82115.3|28
1621358150000|2021-05-18 17:15:50|82141|82116|82141.6|82116.6|82141.9|82116.9|82140.1|82115.1|25
1621358160000|2021-05-18 17:16:00|82141.5|82116.5|82147.8|82097.8|82149.1|82121.6|82135.2|82097.3|42
1621358170000|2021-05-18 17:16:10|82148|82098|82147.6|82097.6|82149.5|82099.5|82147|82097|25
1621358180000|2021-05-18 17:16:20|82147.8|82097.8|82146.7|82096.7|82148|82098|82146.5|82096.5|15
1621358190000|2021-05-18 17:16:30|82146.9|82096.9|82147.3|82097.3|82149.7|82099.7|82146.9|82096.9|19
1621358200000|2021-05-18 17:16:40|82147.5|82097.5|82137.3|82112.3|82153.5|82114.6|82136.6|82095.4|28
1621358210000|2021-05-18 17:16:50|82138.5|82113.5|82141.1|82116.1|82151.4|82117.7|82137|82097.5|49
1621358220000|2021-05-18 17:17:00|82141.3|82116.3|82137.7|82112.7|82143|82118|82137.7|82112.7|28
1621358230000|2021-05-18 17:17:10|82137.4|82112.4|82139.1|82114.1|82141.1|82116.1|82136.6|82111.6|17
1621358240000|2021-05-18 17:17:20|82139|82114|82137.9|82112.9|82139.8|82114.8|82137.1|82112.1|24
1621358250000|2021-05-18 17:17:30|82137.7|82112.7|82137.8|82112.8|82139|82114|82136.1|82111.1|34
1621358260000|2021-05-18 17:17:40|82137.9|82112.9|82138.5|82113.5|82139.6|82114.6|82137.9|82112.9|17
1621358270000|2021-05-18 17:17:50|82138.4|82113.4|82142.3|82117.3|82143.2|82118.2|82137.7|82112.7|14
1621358280000|2021-05-18 17:18:00|82138.7|82113.7|82154.8|82129.8|82170|82132.6|82138.5|82109.5|41
1621358290000|2021-05-18 17:18:10|82154.4|82129.4|82155.6|82130.6|82158.2|82133.2|82152.3|82127.3|30
1621358300000|2021-05-18 17:18:20|82155.5|82130.5|82156.4|82131.4|82167.9|82131.4|82152.4|82115.1|31
1621358310000|2021-05-18 17:18:30|82156.3|82131.3|82154.5|82129.5|82169.1|82131.3|82153.5|82116.8|22
1621358320000|2021-05-18 17:18:40|82154.4|82129.4|82156.3|82131.3|82157.1|82132.1|82153.6|82128.6|34
1621358330000|2021-05-18 17:18:50|82155.1|82130.1|82153.8|82128.8|82156.3|82131.3|82153.4|82128.4|27
1621358340000|2021-05-18 17:19:00|82154.2|82129.2|82154.3|82129.3|82155.5|82130.5|82152.7|82127.7|38
1621358350000|2021-05-18 17:19:10|82154.5|82129.5|82153.4|82128.4|82167.7|82129.5|82152.5|82115.5|35
1621358360000|2021-05-18 17:19:20|82153.3|82128.3|82154.9|82129.9|82155|82130|82153.3|82128.3|34
1621358370000|2021-05-18 17:19:30|82154.7|82129.7|82166.8|82116.8|82170.8|82130.8|82154.4|82116.8|23
1621358380000|2021-05-18 17:19:40|82168.3|82118.3|82154.8|82129.8|82169.8|82131.5|82154.2|82116.8|39
1621358390000|2021-05-18 17:19:50|82154.5|82129.5|82154.4|82129.4|82169.2|82131.3|82153.3|82116.2|30
1621358400000|2021-05-18 17:20:00|82154.1|82129.1|82167.2|82117.2|82167.2|82131.2|82151.8|82117.1|40
1621358410000|2021-05-18 17:20:10|82167.4|82117.4|82155|82130|82167.7|82130.7|82152.1|82115.2|35
1621358420000|2021-05-18 17:20:20|82154.7|82129.7|82167.3|82117.3|82169.6|82131.1|82152.8|82115.5|37
1621358430000|2021-05-18 17:20:30|82168.4|82118.4|82153.8|82128.8|82168.7|82130|82151.1|82117.6|37
1621358440000|2021-05-18 17:20:40|82153.4|82128.4|82152.9|82127.9|82155.2|82130.2|82151.7|82126.7|29
1621358450000|2021-05-18 17:20:50|82154.7|82129.7|82156.1|82131.1|82157|82132|82153.3|82128.3|29
1621358460000|2021-05-18 17:21:00|82156|82131|82155.8|82130.8|82157.4|82132.4|82155.8|82130.8|21
1621358470000|2021-05-18 17:21:10|82156|82131|82153.8|82128.8|82170.6|82132.9|82153.8|82117.6|28
1621358480000|2021-05-18 17:21:20|82154.2|82129.2|82153.2|82128.2|82154.9|82129.9|82153.2|82128.2|22
1621358490000|2021-05-18 17:21:30|82153.6|82128.6|82153.2|82128.2|82153.6|82128.6|82150.9|82125.9|33
1621358500000|2021-05-18 17:21:40|82151.8|82126.8|82150.2|82125.2|82151.8|82126.8|82149.4|82124.4|28
1621358510000|2021-05-18 17:21:50|82150.3|82125.3|82150.3|82125.3|82150.7|82125.7|82148.4|82123.4|28
1621358520000|2021-05-18 17:22:00|82150.1|82125.1|82149.4|82124.4|82150.1|82125.1|82149.4|82124.4|21
1621358530000|2021-05-18 17:22:10|82149.3|82124.3|82149.5|82124.5|82150.3|82125.3|82149|82124|24
1621358540000|2021-05-18 17:22:20|82149.9|82124.9|82149.3|82124.3|82150.5|82125.5|82148.6|82123.6|20
1621358550000|2021-05-18 17:22:30|82150|82125|82150.4|82125.4|82151.9|82126.9|82148.2|82123.2|21
1621358560000|2021-05-18 17:22:40|82150.5|82125.5|82149|82124|82151.2|82126.2|82149|82124|23
1621358570000|2021-05-18 17:22:50|82149.5|82124.5|82150|82125|82150.8|82125.8|82149.4|82124.4|23
1621358580000|2021-05-18 17:23:00|82150.1|82125.1|82149.9|82124.9|82151.1|82126.1|82149.6|82124.6|20
1621358590000|2021-05-18 17:23:10|82150|82125|82162.9|82112.9|82163.4|82125.5|82148.9|82112.2|25
1621358600000|2021-05-18 17:23:20|82163|82113|82147.3|82122.3|82163|82124.7|82146.2|82112.3|25
1621358610000|2021-05-18 17:23:30|82147.7|82122.7|82148.7|82123.7|82148.7|82123.7|82146.4|82121.4|28
1621358620000|2021-05-18 17:23:40|82148.8|82123.8|82147.2|82122.2|82149.1|82124.1|82145.9|82120.9|31
1621358630000|2021-05-18 17:23:50|82147.1|82122.1|82147.1|82122.1|82149.1|82124.1|82145.5|82120.5|33
1621358640000|2021-05-18 17:24:00|82147|82122|82147.2|82122.2|82148.6|82123.6|82145.6|82120.6|36
1621358650000|2021-05-18 17:24:10|82147.1|82122.1|82149.9|82124.9|82152|82127|82146.9|82121.9|22
1621358660000|2021-05-18 17:24:20|82150.5|82125.5|82147.8|82122.8|82152.4|82127.4|82147.2|82122.2|26
1621358670000|2021-05-18 17:24:30|82148.1|82123.1|82148.2|82123.2|82148.9|82123.9|82146.8|82121.8|26
1621358680000|2021-05-18 17:24:40|82147.6|82122.6|82162.2|82112.2|82163|82122.6|82147.4|82109.7|26
1621358690000|2021-05-18 17:24:50|82162.6|82112.6|82162.7|82112.7|82164.1|82114.1|82159.6|82109.6|21
1621358700000|2021-05-18 17:25:00|82161.6|82111.6|82147.6|82122.6|82162.4|82123.9|82147.1|82110|37
1621358710000|2021-05-18 17:25:10|82147.5|82122.5|82148.7|82123.7|82162.8|82124.4|82147.1|82108.9|23
1621358720000|2021-05-18 17:25:20|82148.9|82123.9|82160.4|82110.4|82162.6|82123.9|82147.3|82109.3|25
1621358730000|2021-05-18 17:25:30|82160.6|82110.6|82161.5|82111.5|82161.7|82111.7|82160.2|82110.2|16
1621358740000|2021-05-18 17:25:40|82161.6|82111.6|82160.5|82110.5|82163.6|82113.6|82159.6|82109.6|24
1621358750000|2021-05-18 17:25:50|82160.4|82110.4|82160.4|82110.4|82163.1|82113.1|82158.3|82108.3|31
1621358760000|2021-05-18 17:26:00|82160.7|82110.7|82161.7|82111.7|82162.1|82112.1|82159.7|82109.7|23
1621358770000|2021-05-18 17:26:10|82161.6|82111.6|82160.4|82110.4|82162.6|82112.6|82158.9|82108.9|25
1621358780000|2021-05-18 17:26:20|82158.8|82108.8|82159.1|82109.1|82162.5|82120.6|82144|82105.3|25
1621358790000|2021-05-18 17:26:30|82159.8|82109.8|82147.1|82122.1|82160.6|82123.8|82144.5|82107.6|28
1621358800000|2021-05-18 17:26:40|82146.9|82121.9|82143.7|82118.7|82149.7|82124.7|82143.7|82118.7|34
1621358810000|2021-05-18 17:26:50|82144.9|82119.9|82148.5|82123.5|82148.6|82123.6|82143.8|82118.8|30
1621358820000|2021-05-18 17:27:00|82148.7|82123.7|82144.6|82119.6|82149.5|82124.5|82144.6|82119.6|27
1621358830000|2021-05-18 17:27:10|82143.1|82118.1|82155.2|82105.2|82155.2|82120.3|82141.3|82105.2|25
1621358840000|2021-05-18 17:27:20|82156|82106|82144.8|82119.8|82156.7|82120.7|82142.7|82104.1|26
1621358850000|2021-05-18 17:27:30|82145.1|82120.1|82145.9|82120.9|82146.1|82121.1|82143.7|82118.7|27
1621358860000|2021-05-18 17:27:40|82145.6|82120.6|82147.3|82122.3|82148|82123|82145.4|82120.4|19
1621358870000|2021-05-18 17:27:50|82147|82122|82158.7|82108.7|82160.7|82123.1|82144.4|82108.7|26
1621358880000|2021-05-18 17:28:00|82147.3|82122.3|82158|82108|82160.7|82124.1|82147.3|82107.9|18
1621358890000|2021-05-18 17:28:10|82158.2|82108.2|82146.7|82121.7|82159.4|82121.7|82145.6|82108|16
1621358900000|2021-05-18 17:28:20|82146.4|82121.4|82147.6|82122.6|82147.9|82122.9|82146.4|82121.4|13
1621358910000|2021-05-18 17:28:30|82147.4|82122.4|82147.5|82122.5|82147.7|82122.7|82146.9|82121.9|8
1621358920000|2021-05-18 17:28:40|82147.4|82122.4|82148.1|82123.1|82148.9|82123.9|82143.2|82118.2|19
1621358930000|2021-05-18 17:28:50|82147.7|82122.7|82159.6|82109.6|82161.1|82124.1|82146.9|82109.4|32
1621358940000|2021-05-18 17:29:00|82159.5|82109.5|82145.2|82120.2|82159.9|82121.5|82143.8|82109.5|34
1621358950000|2021-05-18 17:29:10|82145.7|82120.7|82141.7|82116.7|82148|82123|82141.5|82116.5|25
1621358960000|2021-05-18 17:29:20|82142.4|82117.4|82145.1|82120.1|82145.8|82120.8|82141.7|82116.7|32
1621358970000|2021-05-18 17:29:30|82145|82120|82141.5|82116.5|82145.8|82120.8|82137.4|82112.4|26
1621358980000|2021-05-18 17:29:40|82141.7|82116.7|82142.5|82117.5|82142.7|82117.7|82140.8|82115.8|18
1621358990000|2021-05-18 17:29:50|82142.7|82117.7|82139.8|82114.8|82153.1|82117.9|82137|82100.5|25
1621359000000|2021-05-18 17:30:00|82139|82114|82140.3|82115.3|82141.3|82116.3|82137.5|82112.5|29
1621359010000|2021-05-18 17:30:10|82140.6|82115.6|82136.3|82111.3|82140.7|82115.7|82135.2|82110.2|27
1621359020000|2021-05-18 17:30:20|82135.8|82110.8|82133.1|82108.1|82136.6|82111.6|82132.4|82107.4|40
1621359030000|2021-05-18 17:30:30|82132.9|82107.9|82133.7|82108.7|82134.4|82109.4|82132.9|82107.9|13
1621359040000|2021-05-18 17:30:40|82132.5|82107.5|82132.6|82107.6|82134.9|82109.9|82132.1|82107.1|22
1621359050000|2021-05-18 17:30:50|82132.1|82107.1|82131.8|82106.8|82143.4|82111.5|82127.5|82093.4|30
1621359060000|2021-05-18 17:31:00|82135.2|82110.2|82132.2|82107.2|82135.8|82110.8|82132.1|82107.1|25
1621359070000|2021-05-18 17:31:10|82132.1|82107.1|82135.5|82110.5|82136.7|82111.7|82132.1|82107.1|31
1621359080000|2021-05-18 17:31:20|82135.9|82110.9|82133.7|82108.7|82137.4|82112.4|82133.5|82108.5|22
1621359090000|2021-05-18 17:31:30|82133.8|82108.8|82135|82110|82135|82110|82132.9|82107.9|20
1621359100000|2021-05-18 17:31:40|82134.5|82109.5|82136.3|82111.3|82136.7|82111.7|82133.2|82108.2|21
1621359110000|2021-05-18 17:31:50|82137.1|82112.1|82137|82112|82148.9|82112.7|82133.3|82096.4|26
1621359120000|2021-05-18 17:32:00|82137.4|82112.4|82136|82111|82137.7|82112.7|82133.6|82108.6|26
1621359130000|2021-05-18 17:32:10|82136.2|82111.2|82134.5|82109.5|82136.2|82111.2|82131.9|82106.9|31
1621359140000|2021-05-18 17:32:20|82135.1|82110.1|82133.9|82108.9|82135.8|82110.8|82132.3|82107.3|30
1621359150000|2021-05-18 17:32:30|82134.1|82109.1|82152|82102|82152.5|82112.1|82133.9|82101|41
1621359160000|2021-05-18 17:32:40|82147.1|82097.1|82142.3|82117.3|82150.1|82118.4|82139.1|82097.1|34
1621359170000|2021-05-18 17:32:50|82142.9|82117.9|82144.6|82119.6|82144.8|82119.8|82139.2|82114.2|25
1621359180000|2021-05-18 17:33:00|82144.5|82119.5|82142.7|82117.7|82145.2|82120.2|82142.2|82117.2|22
1621359190000|2021-05-18 17:33:10|82143.4|82118.4|82142.5|82117.5|82145.3|82120.3|82141.9|82116.9|24
1621359200000|2021-05-18 17:33:20|82142.6|82117.6|82144.2|82119.2|82144.3|82119.3|82142.6|82117.6|15
1621359210000|2021-05-18 17:33:30|82144.3|82119.3|82144|82119|82144.8|82119.8|82142|82117|24
1621359220000|2021-05-18 17:33:40|82144.1|82119.1|82145.2|82120.2|82146.9|82121.9|82143|82118|28
1621359230000|2021-05-18 17:33:50|82147.2|82122.2|82146.3|82121.3|82147.2|82122.2|82145.6|82120.6|17
1621359240000|2021-05-18 17:34:00|82146.2|82121.2|82144|82119|82146.3|82121.3|82143.4|82118.4|19
1621359250000|2021-05-18 17:34:10|82143.8|82118.8|82157.2|82107.2|82157.5|82119.3|82143.8|82106.5|19
1621359260000|2021-05-18 17:34:20|82156.8|82106.8|82157.7|82107.7|82158.5|82108.5|82153.5|82103.5|31
1621359270000|2021-05-18 17:34:30|82158|82108|82156|82106|82158.1|82116.5|82141.5|82104|20
1621359280000|2021-05-18 17:34:40|82155.4|82105.4|82144.5|82119.5|82159.6|82121.2|82144.4|82104.6|27
1621359290000|2021-05-18 17:34:50|82144.7|82119.7|82145.1|82120.1|82145.4|82120.4|82144.4|82119.4|14
1621359300000|2021-05-18 17:35:00|82143.8|82118.8|82144.2|82119.2|82160|82119.2|82143.3|82105.3|23
1621359310000|2021-05-18 17:35:10|82144|82119|82155.6|82105.6|82155.6|82121.4|82142.2|82105.6|28
1621359320000|2021-05-18 17:35:20|82155.7|82105.7|82155.3|82105.3|82160.1|82110.1|82154.9|82104.9|12
1621359330000|2021-05-18 17:35:30|82155.7|82105.7|82143.3|82118.3|82159.8|82124|82142.8|82104.1|30
1621359340000|2021-05-18 17:35:40|82144.1|82119.1|82146.4|82121.4|82158.8|82122.6|82144.1|82106.8|23
1621359350000|2021-05-18 17:35:50|82146.1|82121.1|82145.9|82120.9|82147.8|82122.8|82145.3|82120.3|13
1621359360000|2021-05-18 17:36:00|82145.5|82120.5|82158.9|82108.9|82160.7|82120.9|82145.5|82107.9|19
1621359370000|2021-05-18 17:36:10|82159|82109|82148|82123|82162.6|82123.3|82147|82108.8|19
1621359380000|2021-05-18 17:36:20|82148.2|82123.2|82148.1|82123.1|82149.1|82124.1|82148.1|82123.1|9
1621359390000|2021-05-18 17:36:30|82147.7|82122.7|82148.1|82123.1|82148.6|82123.6|82147.7|82122.7|15
1621359400000|2021-05-18 17:36:40|82148.2|82123.2|82149.3|82124.3|82164.6|82127.5|82148.2|82110.6|24
1621359410000|2021-05-18 17:36:50|82148.8|82123.8|82149.4|82124.4|82150.8|82125.8|82148.8|82123.8|35
1621359420000|2021-05-18 17:37:00|82150.3|82125.3|82161.5|82111.5|82163|82125.9|82148.7|82110.7|32
1621359430000|2021-05-18 17:37:10|82162.5|82112.5|82148.3|82123.3|82163.7|82123.3|82146.3|82109.6|25
1621359440000|2021-05-18 17:37:20|82148.5|82123.5|82162.1|82112.1|82163.6|82123.7|82148.3|82111.4|34
1621359450000|2021-05-18 17:37:30|82161.5|82111.5|82150|82125|82164.1|82127.7|82148.5|82111.5|38
1621359460000|2021-05-18 17:37:40|82150.5|82125.5|82161.3|82111.3|82164.5|82128.6|82150.1|82111|25
1621359470000|2021-05-18 17:37:50|82161.7|82111.7|82150.7|82125.7|82164|82127.4|82149.7|82111.7|36
1621359480000|2021-05-18 17:38:00|82151|82126|82160|82110|82161.1|82126|82147.6|82108.8|28
1621359490000|2021-05-18 17:38:10|82160.5|82110.5|82146.5|82121.5|82161.2|82123.3|82146.2|82109.9|23
1621359500000|2021-05-18 17:38:20|82147.4|82122.4|82149.7|82124.7|82161.3|82127.6|82144.7|82107.7|36
1621359510000|2021-05-18 17:38:30|82148.6|82123.6|82148.3|82123.3|82161.4|82125.6|82146.5|82109.1|30
1621359520000|2021-05-18 17:38:40|82148.1|82123.1|82146.4|82121.4|82149.5|82124.5|82146.4|82121.4|20
1621359530000|2021-05-18 17:38:50|82145.6|82120.6|82147.1|82122.1|82159.9|82123.1|82145.4|82107.4|24
1621359540000|2021-05-18 17:39:00|82147.4|82122.4|82154|82104|82157.9|82122.6|82141.8|82103|38
1621359550000|2021-05-18 17:39:10|82154.1|82104.1|82152.8|82102.8|82154.2|82104.2|82151.5|82101.5|39
1621359560000|2021-05-18 17:39:20|82151.6|82101.6|82153.1|82103.1|82153.3|82103.3|82149.6|82099.6|25
1621359570000|2021-05-18 17:39:30|82153.2|82103.2|82153.3|82103.3|82154|82104|82152.7|82102.7|17
1621359580000|2021-05-18 17:39:40|82153.1|82103.1|82150.6|82100.6|82153.5|82103.5|82150.6|82100.6|20
1621359590000|2021-05-18 17:39:50|82150.4|82100.4|82145.5|82095.5|82150.4|82100.4|82145.5|82095.5|34
1621359600000|2021-05-18 17:40:00|82146.5|82096.5|82148.4|82098.4|82148.9|82098.9|82146.5|82096.5|38
1621359610000|2021-05-18 17:40:10|82148.5|82098.5|82146.6|82096.6|82149.2|82099.2|82146.1|82096.1|30
1621359620000|2021-05-18 17:40:20|82146.8|82096.8|82146.6|82096.6|82146.9|82096.9|82143.5|82093.5|31
1621359630000|2021-05-18 17:40:30|82146.7|82096.7|82146.6|82096.6|82148|82098|82146|82096|22
1621359640000|2021-05-18 17:40:40|82146.5|82096.5|82147.2|82097.2|82147.4|82097.4|82146.1|82096.1|14
1621359650000|2021-05-18 17:40:50|82147.1|82097.1|82138.4|82088.4|82148.2|82098.2|82137.2|82087.2|36
1621359660000|2021-05-18 17:41:00|82138.2|82088.2|82137.7|82087.7|82141.3|82091.3|82137|82087|33
1621359670000|2021-05-18 17:41:10|82137.8|82087.8|82117.2|82092.2|82138.7|82092.2|82117.1|82078.4|36
1621359680000|2021-05-18 17:41:20|82117.1|82092.1|82117.3|82092.3|82118.1|82093.1|82116.3|82091.3|20
1621359690000|2021-05-18 17:41:30|82114.6|82089.6|82128|82078|82131.3|82093.4|82106|82071.5|48
1621359700000|2021-05-18 17:41:40|82128.2|82078.2|82127.3|82077.3|82129.5|82079.5|82126|82076|18
1621359710000|2021-05-18 17:41:50|82127.5|82077.5|82130|82080|82131.3|82081.3|82127.5|82077.5|31
1621359720000|2021-05-18 17:42:00|82130.3|82080.3|82134.3|82084.3|82136|82086|82130.3|82080.3|42
1621359730000|2021-05-18 17:42:10|82133.9|82083.9|82132.1|82082.1|82134.6|82084.6|82132.1|82082.1|34
1621359740000|2021-05-18 17:42:20|82132.6|82082.6|82131.8|82081.8|82134.1|82084.1|82131.8|82081.8|28
1621359750000|2021-05-18 17:42:30|82131.2|82081.2|82133|82083|82133.4|82083.4|82131.1|82081.1|20
1621359760000|2021-05-18 17:42:40|82132.9|82082.9|82130.6|82080.6|82132.9|82082.9|82129.8|82079.8|30
1621359770000|2021-05-18 17:42:50|82131.7|82081.7|82131.1|82081.1|82131.8|82081.8|82129.8|82079.8|28
1621359780000|2021-05-18 17:43:00|82131.3|82081.3|82132.1|82082.1|82132.4|82082.4|82131.3|82081.3|13
1621359790000|2021-05-18 17:43:10|82132.2|82082.2|82123.4|82098.4|82133.8|82098.4|82119.9|82082.1|30
1621359800000|2021-05-18 17:43:20|82121.4|82096.4|82120.1|82095.1|82121.4|82096.4|82118.8|82093.8|8
1621359810000|2021-05-18 17:43:30|82122.4|82097.4|82119.7|82094.7|82122.4|82097.4|82119.3|82094.3|18
1621359820000|2021-05-18 17:43:40|82121.7|82096.7|82120.8|82095.8|82123.3|82098.3|82119.8|82094.8|28
1621359830000|2021-05-18 17:43:50|82121|82096|82121|82096|82136.4|82099|82119.1|82082.5|44
1621359840000|2021-05-18 17:44:00|82121.2|82096.2|82133.6|82083.6|82134.7|82097.3|82119.3|82081.4|51
1621359850000|2021-05-18 17:44:10|82132.1|82082.1|82130.3|82080.3|82134.4|82084.4|82130.3|82080.3|30
1621359860000|2021-05-18 17:44:20|82130.6|82080.6|82133.2|82083.2|82134.3|82084.3|82128.7|82078.7|38
1621359870000|2021-05-18 17:44:30|82132.8|82082.8|82121.5|82096.5|82135.9|82097|82120.7|82082.1|39
1621359880000|2021-05-18 17:44:40|82120.2|82095.2|82121.1|82071.1|82135.7|82097.1|82114.1|82070.7|51
1621359890000|2021-05-18 17:44:50|82121.2|82071.2|82109.9|82084.9|82122.7|82085.1|82107.8|82067.3|53
1621359900000|2021-05-18 17:45:00|82110.5|82085.5|82108.1|82083.1|82127.1|82089.8|82107.9|82068.3|46
1621359910000|2021-05-18 17:45:10|82108|82083|82116.9|82066.9|82121.3|82083.3|82104|82066.8|39
1621359920000|2021-05-18 17:45:20|82115.2|82065.2|82100.8|82075.8|82117.2|82078.6|82099|82061.6|41
1621359930000|2021-05-18 17:45:30|82101.2|82076.2|82101.3|82076.3|82118.3|82082.3|82099.3|82060.7|52
1621359940000|2021-05-18 17:45:40|82100.8|82075.8|82102.3|82077.3|82116.9|82078.6|82100|82062.2|36
1621359950000|2021-05-18 17:45:50|82102|82077|82095.2|82070.2|82115.9|82077|82095.2|82060.7|55
1621359960000|2021-05-18 17:46:00|82095.1|82070.1|82093.8|82068.8|82107.4|82070.6|82092.5|82053.5|40
1621359970000|2021-05-18 17:46:10|82094.2|82069.2|82101.3|82076.3|82113.2|82077.4|82092.7|82058.7|40
1621359980000|2021-05-18 17:46:20|82100.4|82075.4|82117|82067|82118.1|82077.1|82098|82064.5|54
1621359990000|2021-05-18 17:46:30|82117.2|82067.2|82121.3|82071.3|82122|82085.6|82103.3|82066.9|44
1621360000000|2021-05-18 17:46:40|82116.4|82066.4|82126.6|82076.6|82126.6|82082|82105.1|82065.7|48
1621360010000|2021-05-18 17:46:50|82121.7|82071.7|82112|82087|82123.5|82089.5|82109.8|82071.7|44
1621360020000|2021-05-18 17:47:00|82111.8|82086.8|82132.9|82082.9|82132.9|82087.3|82110.4|82072.2|41
1621360030000|2021-05-18 17:47:10|82131.8|82081.8|82133.4|82083.4|82133.4|82083.4|82129.8|82079.8|30
1621360040000|2021-05-18 17:47:20|82133.1|82083.1|82132.2|82082.2|82133.1|82083.1|82131.1|82081.1|16
1621360050000|2021-05-18 17:47:30|82132.3|82082.3|82132.2|82082.2|82133.3|82083.3|82130.5|82080.5|33
1621360060000|2021-05-18 17:47:40|82131.9|82081.9|82133.2|82083.2|82133.3|82083.3|82130.8|82080.8|34
1621360070000|2021-05-18 17:47:50|82132.9|82082.9|82132.7|82082.7|82133.9|82083.9|82132.5|82082.5|24
1621360080000|2021-05-18 17:48:00|82132.1|82082.1|82133|82083|82134.2|82084.2|82130|82080|40
1621360090000|2021-05-18 17:48:10|82132.5|82082.5|82131.9|82081.9|82133.2|82096.6|82120|82080.5|27
1621360100000|2021-05-18 17:48:20|82132.2|82082.2|82130.5|82080.5|82132.2|82082.2|82130.2|82080.2|23
1621360110000|2021-05-18 17:48:30|82130.3|82080.3|82127.9|82102.9|82137.7|82103.2|82116|82076.6|52
1621360120000|2021-05-18 17:48:40|82126.5|82101.5|82129.8|82104.8|82130.4|82105.4|82126.5|82101.5|28
1621360130000|2021-05-18 17:48:50|82129.7|82104.7|82130.8|82105.8|82132.9|82107.9|82128.3|82103.3|31
1621360140000|2021-05-18 17:49:00|82131|82106|82134.2|82109.2|82145.8|82110.3|82128.4|82093.7|56
1621360150000|2021-05-18 17:49:10|82133.1|82108.1|82131|82106|82148|82111|82130.9|82093.3|44
1621360160000|2021-05-18 17:49:20|82131.2|82106.2|82134.1|82109.1|82136.6|82111.6|82130.9|82105.9|44
1621360170000|2021-05-18 17:49:30|82133.8|82108.8|82131.7|82106.7|82134.4|82109.4|82129.6|82104.6|34
1621360180000|2021-05-18 17:49:40|82129.5|82104.5|82131.6|82106.6|82132.8|82107.8|82127.9|82102.9|39
1621360190000|2021-05-18 17:49:50|82132.1|82107.1|82130.6|82105.6|82132.7|82107.7|82130.1|82105.1|22
1621360200000|2021-05-18 17:50:00|82131|82106|82131.4|82106.4|82133.3|82108.3|82129|82104|31
1621360210000|2021-05-18 17:50:10|82131.5|82106.5|82134.1|82109.1|82134.6|82109.6|82131.5|82106.5|30
1621360220000|2021-05-18 17:50:20|82134.2|82109.2|82130.9|82105.9|82135.2|82110.2|82129.6|82104.6|25
1621360230000|2021-05-18 17:50:30|82132.2|82107.2|82129.4|82104.4|82143.1|82107.5|82128.8|82092.1|43
1621360240000|2021-05-18 17:50:40|82129.9|82104.9|82134.8|82109.8|82134.9|82109.9|82128.8|82103.8|22
1621360250000|2021-05-18 17:50:50|82134.7|82109.7|82135.2|82110.2|82135.9|82110.9|82131.7|82106.7|31
1621360260000|2021-05-18 17:51:00|82135|82110|82135.2|82110.2|82136.2|82111.2|82131.4|82106.4|41
1621360270000|2021-05-18 17:51:10|82135.3|82110.3|82135.9|82110.9|82136.2|82111.2|82131.6|82106.6|44
1621360280000|2021-05-18 17:51:20|82135.8|82110.8|82131.4|82106.4|82136.2|82111.2|82131.4|82106.4|37
1621360290000|2021-05-18 17:51:30|82132.4|82107.4|82135.5|82110.5|82136|82111|82131.4|82106.4|33
1621360300000|2021-05-18 17:51:40|82135.1|82110.1|82136.2|82111.2|82136.6|82111.6|82130.6|82105.6|45
1621360310000|2021-05-18 17:51:50|82135.6|82110.6|82130.4|82105.4|82136.6|82111.6|82130|82105|39
1621360320000|2021-05-18 17:52:00|82132.8|82107.8|82135.6|82110.6|82136.8|82111.8|82131.6|82106.6|36
1621360330000|2021-05-18 17:52:10|82133.4|82108.4|82135.9|82110.9|82136.6|82111.6|82132.8|82107.8|35
1621360340000|2021-05-18 17:52:20|82133.3|82108.3|82134.1|82109.1|82136.3|82111.3|82131.7|82106.7|32
1621360350000|2021-05-18 17:52:30|82134.2|82109.2|82128.8|82103.8|82134.4|82109.4|82127.9|82102.9|34
1621360360000|2021-05-18 17:52:40|82129|82104|82126.7|82101.7|82140.2|82104|82124.4|82087.9|36
1621360370000|2021-05-18 17:52:50|82127|82102|82128.8|82103.8|82130.9|82105.9|82125.6|82100.6|42
1621360380000|2021-05-18 17:53:00|82128.1|82103.1|82127.7|82102.7|82130.7|82105.7|82126.7|82101.7|36
1621360390000|2021-05-18 17:53:10|82127.5|82102.5|82128|82103|82129|82104|82127.1|82102.1|29
1621360400000|2021-05-18 17:53:20|82127.9|82102.9|82130.6|82105.6|82131.5|82106.5|82127.9|82102.9|39
1621360410000|2021-05-18 17:53:30|82130.4|82105.4|82132.5|82107.5|82134.8|82109.8|82130.3|82105.3|46
1621360420000|2021-05-18 17:53:40|82132.7|82107.7|82134.9|82109.9|82136.1|82111.1|82130.2|82105.2|40
1621360430000|2021-05-18 17:53:50|82134.3|82109.3|82130.9|82105.9|82135.9|82110.9|82128.4|82103.4|25
1621360440000|2021-05-18 17:54:00|82131.2|82106.2|82131.5|82106.5|82131.9|82106.9|82128.1|82103.1|15
1621360450000|2021-05-18 17:54:10|82130.7|82105.7|82132.3|82107.3|82134.1|82109.1|82130.7|82105.7|14
1621360460000|2021-05-18 17:54:20|82132.9|82107.9|82130.4|82105.4|82133.1|82108.1|82130.2|82105.2|16
1621360470000|2021-05-18 17:54:30|82130.5|82105.5|82133.6|82108.6|82133.6|82108.6|82130.1|82105.1|17
1621360480000|2021-05-18 17:54:40|82132.9|82107.9|82133.4|82108.4|82133.7|82108.7|82132.6|82107.6|16
1621360490000|2021-05-18 17:54:50|82133.2|82108.2|82133.5|82108.5|82134|82109|82132.4|82107.4|14
1621360500000|2021-05-18 17:55:00|82133.9|82108.9|82132.5|82107.5|82134.5|82109.5|82131.4|82106.4|38
1621360510000|2021-05-18 17:55:10|82132.7|82107.7|82133.2|82108.2|82133.5|82108.5|82132.5|82107.5|17
1621360520000|2021-05-18 17:55:20|82132.7|82107.7|82129.9|82104.9|82134.1|82109.1|82129.9|82104.9|26
1621360530000|2021-05-18 17:55:30|82130.1|82105.1|82129.2|82104.2|82131.1|82106.1|82127.3|82102.3|34
1621360540000|2021-05-18 17:55:40|82129.1|82104.1|82127.2|82102.2|82129.7|82104.7|82126.4|82101.4|34
1621360550000|2021-05-18 17:55:50|82126.8|82101.8|82127.3|82102.3|82127.4|82102.4|82126.3|82101.3|20
1621360560000|2021-05-18 17:56:00|82127.5|82102.5|82126.6|82101.6|82127.9|82102.9|82125.9|82100.9|28
1621360570000|2021-05-18 17:56:10|82127|82102|82126.5|82101.5|82127.7|82102.7|82125.5|82100.5|25
1621360580000|2021-05-18 17:56:20|82126.4|82101.4|82127.3|82102.3|82127.6|82102.6|82126.4|82101.4|18
1621360590000|2021-05-18 17:56:30|82127.1|82102.1|82128.4|82103.4|82129.2|82104.2|82127.1|82102.1|14
1621360600000|2021-05-18 17:56:40|82127.9|82102.9|82127|82102|82128.6|82103.6|82125.3|82100.3|19
1621360610000|2021-05-18 17:56:50|82127.2|82102.2|82128.3|82103.3|82128.8|82103.8|82126.8|82101.8|31
1621360620000|2021-05-18 17:57:00|82128.6|82103.6|82129|82079|82129|82103.6|82116.6|82078.2|30
1621360630000|2021-05-18 17:57:10|82129.8|82079.8|82134.5|82084.5|82135.9|82085.9|82129.8|82079.8|36
1621360640000|2021-05-18 17:57:20|82134.7|82084.7|82138.4|82088.4|82138.4|82088.4|82134.7|82084.7|34
1621360650000|2021-05-18 17:57:30|82138.5|82088.5|82125|82100|82138.5|82100|82124.5|82086.8|20
1621360660000|2021-05-18 17:57:40|82125.1|82100.1|82124.5|82099.5|82125.1|82100.1|82124.4|82099.4|15
1621360670000|2021-05-18 17:57:50|82124.6|82099.6|82125.1|82100.1|82125.8|82100.8|82124.3|82099.3|28
1621360680000|2021-05-18 17:58:00|82126|82101|82121.2|82096.2|82126|82101|82121.2|82096.2|39
1621360690000|2021-05-18 17:58:10|82119.8|82094.8|82117|82092|82119.8|82094.8|82116.6|82091.6|46
1621360700000|2021-05-18 17:58:20|82116.8|82091.8|82114|82089|82116.8|82091.8|82111.6|82086.6|41
1621360710000|2021-05-18 17:58:30|82114.3|82089.3|82111.2|82086.2|82114.4|82089.4|82110.8|82085.8|49
1621360720000|2021-05-18 17:58:40|82110.9|82085.9|82111.9|82086.9|82113.5|82088.5|82110.8|82085.8|38
1621360730000|2021-05-18 17:58:50|82111.5|82086.5|82113.6|82088.6|82114.1|82089.1|82111.3|82086.3|34
1621360740000|2021-05-18 17:59:00|82111.7|82086.7|82107.4|82082.4|82111.7|82086.7|82103.8|82078.8|34
1621360750000|2021-05-18 17:59:10|82107.2|82082.2|82107.7|82082.7|82108.2|82083.2|82107|82082|27
1621360760000|2021-05-18 17:59:20|82107.5|82082.5|82104.2|82079.2|82107.7|82082.7|82103.1|82078.1|33
1621360770000|2021-05-18 17:59:30|82104.3|82079.3|82103.7|82078.7|82105.7|82080.7|82103|82078|28
1621360780000|2021-05-18 17:59:40|82103.5|82078.5|82104.9|82079.9|82106.8|82081.8|82103.5|82078.5|32
1621360790000|2021-05-18 17:59:50|82104.8|82079.8|82105|82080|82106.4|82081.4|82104.2|82079.2|38
1621360800000|2021-05-18 18:00:00|82105.5|82080.5|82105.5|82080.5|82109.3|82084.3|82104.2|82079.2|50
1621360810000|2021-05-18 18:00:10|82105.6|82080.6|82102.4|82077.4|82105.6|82080.6|82099.6|82074.6|53
1621360820000|2021-05-18 18:00:20|82102.3|82077.3|82102|82077|82104.1|82079.1|82100.3|82075.3|36
1621360830000|2021-05-18 18:00:30|82102.1|82077.1|82118.7|82068.7|82119.2|82082.7|82102.1|82068.7|22
1621360840000|2021-05-18 18:00:40|82118.6|82068.6|82116.3|82066.3|82118.6|82068.6|82116.3|82066.3|15
1621360850000|2021-05-18 18:00:50|82116.4|82066.4|82119.1|82069.1|82119.1|82069.1|82116.3|82066.3|22
1621360860000|2021-05-18 18:01:00|82119|82069|82107.2|82082.2|82119.8|82082.2|82105.4|82068|33
1621360870000|2021-05-18 18:01:10|82107.1|82082.1|82107.5|82082.5|82108.5|82083.5|82107|82082|21
1621360880000|2021-05-18 18:01:20|82107.3|82082.3|82106.7|82081.7|82107.9|82082.9|82105.8|82080.8|29
1621360890000|2021-05-18 18:01:30|82106.4|82081.4|82106.8|82081.8|82108.4|82083.4|82106.2|82081.2|19
1621360900000|2021-05-18 18:01:40|82106.3|82081.3|82109.7|82084.7|82109.7|82084.7|82106.3|82081.3|27
1621360910000|2021-05-18 18:01:50|82109.8|82084.8|82108.3|82083.3|82110.7|82085.7|82108.3|82083.3|39
1621360920000|2021-05-18 18:02:00|82108.4|82083.4|82142.2|82092.2|82142.2|82093.8|82107.9|82082.9|33
1621360930000|2021-05-18 18:02:10|82143|82093|82148.6|82098.6|82148.6|82098.6|82139.4|82089.4|48
1621360940000|2021-05-18 18:02:20|82148.5|82098.5|82138.3|82113.3|82153.4|82119.3|82136.4|82096.2|41
1621360950000|2021-05-18 18:02:30|82137.5|82112.5|82136.8|82111.8|82141.2|82116.2|82134.3|82109.3|45
1621360960000|2021-05-18 18:02:40|82136.7|82111.7|82136.9|82111.9|82138.3|82113.3|82134.4|82109.4|26
1621360970000|2021-05-18 18:02:50|82138|82113|82133.1|82108.1|82138.6|82113.6|82133.1|82108.1|26
1621360980000|2021-05-18 18:03:00|82133.2|82108.2|82136.4|82111.4|82137.9|82112.9|82133.2|82108.2|38
1621360990000|2021-05-18 18:03:10|82136.2|82111.2|82135.5|82110.5|82136.8|82111.8|82135.3|82110.3|19
1621361000000|2021-05-18 18:03:20|82135.6|82110.6|82136.3|82111.3|82136.3|82111.3|82135.2|82110.2|21
1621361010000|2021-05-18 18:03:30|82136.5|82111.5|82137.9|82112.9|82140.8|82115.8|82134.9|82109.9|18
1621361020000|2021-05-18 18:03:40|82139.7|82114.7|82137.1|82112.1|82139.7|82114.7|82136.5|82111.5|34
1621361030000|2021-05-18 18:03:50|82137|82112|82137|82112|82137.6|82112.6|82136.8|82111.8|20
1621361040000|2021-05-18 18:04:00|82137.2|82112.2|82138.3|82113.3|82139.7|82114.7|82137.1|82112.1|28
1621361050000|2021-05-18 18:04:10|82138.6|82113.6|82137.5|82112.5|82139.8|82114.8|82136.8|82111.8|27
1621361060000|2021-05-18 18:04:20|82137.4|82112.4|82142.1|82117.1|82150.4|82118.1|82137.4|82100.2|26
1621361070000|2021-05-18 18:04:30|82143.6|82118.6|82143.5|82118.5|82145.8|82120.8|82142.6|82117.6|23
1621361080000|2021-05-18 18:04:40|82143.4|82118.4|82141.2|82116.2|82144.2|82119.2|82137|82112|32
1621361090000|2021-05-18 18:04:50|82145|82120|82156.1|82106.1|82157|82121.4|82145|82105.3|15
1621361100000|2021-05-18 18:05:00|82146|82121|82144.6|82119.6|82146.5|82121.5|82144.6|82119.6|16
1621361110000|2021-05-18 18:05:10|82144.7|82119.7|82154|82104|82156.8|82120|82142.4|82103.9|26
1621361120000|2021-05-18 18:05:20|82156.1|82106.1|82145.4|82120.4|82156.1|82120.6|82140.2|82105.5|27
1621361130000|2021-05-18 18:05:30|82146.7|82121.7|82139.5|82114.5|82156.2|82122.7|82139.2|82103.2|35
1621361140000|2021-05-18 18:05:40|82141.3|82116.3|82142.4|82117.4|82153.8|82118|82139.9|82102|42
1621361150000|2021-05-18 18:05:50|82142.7|82117.7|82154.5|82104.5|82155.7|82117.7|82142.1|82103.1|21
1621361160000|2021-05-18 18:06:00|82154.6|82104.6|82142.8|82117.8|82157.8|82118.2|82139.4|82104.6|37
1621361170000|2021-05-18 18:06:10|82142.9|82117.9|82144.3|82119.3|82144.6|82119.6|82142.9|82117.9|16
1621361180000|2021-05-18 18:06:20|82144.4|82119.4|82148.4|82098.4|82153.2|82120.1|82135.3|82098.1|53
1621361190000|2021-05-18 18:06:30|82150.6|82100.6|82140.3|82115.3|82154.1|82118.1|82135.2|82100.1|52
1621361200000|2021-05-18 18:06:40|82140.5|82115.5|82141.2|82116.2|82141.3|82116.3|82139.2|82114.2|25
1621361210000|2021-05-18 18:06:50|82141.1|82116.1|82141.7|82116.7|82142.6|82117.6|82141|82116|18
1621361220000|2021-05-18 18:07:00|82141.5|82116.5|82144.1|82119.1|82145|82120|82141.5|82116.5|27
1621361230000|2021-05-18 18:07:10|82143.6|82118.6|82144.5|82119.5|82145.2|82120.2|82143.6|82118.6|16
1621361240000|2021-05-18 18:07:20|82143.9|82118.9|82145.4|82120.4|82146.2|82121.2|82143.9|82118.9|18
1621361250000|2021-05-18 18:07:30|82144.8|82119.8|82145.3|82120.3|82146.4|82121.4|82143.2|82118.2|27
1621361260000|2021-05-18 18:07:40|82144.6|82119.6|82140.9|82115.9|82160.1|82121|82139.8|82108.6|26
1621361270000|2021-05-18 18:07:50|82142.6|82117.6|82143.2|82118.2|82143.9|82118.9|82142.4|82117.4|16
1621361280000|2021-05-18 18:08:00|82142.1|82117.1|82140.9|82115.9|82142.6|82117.6|82140.9|82115.9|22
1621361290000|2021-05-18 18:08:10|82141.8|82116.8|82141.7|82116.7|82141.8|82116.8|82141.1|82116.1|13
1621361300000|2021-05-18 18:08:20|82141.3|82116.3|82141.5|82116.5|82141.8|82116.8|82140.4|82115.4|18
1621361310000|2021-05-18 18:08:30|82140.7|82115.7|82144.3|82119.3|82144.6|82119.6|82140.3|82115.3|37
1621361320000|2021-05-18 18:08:40|82144.2|82119.2|82143.2|82118.2|82156.6|82120.3|82140.8|82104.2|36
1621361330000|2021-05-18 18:08:50|82143|82118|82142.3|82117.3|82143.2|82118.2|82142.3|82117.3|21
1621361340000|2021-05-18 18:09:00|82144.1|82119.1|82141|82116|82144.6|82119.6|82138.8|82113.8|23
1621361350000|2021-05-18 18:09:10|82142.7|82117.7|82146.4|82121.4|82147.1|82122.1|82142.7|82117.7|15
1621361360000|2021-05-18 18:09:20|82146.9|82121.9|82141.6|82116.6|82147.4|82122.4|82140.1|82115.1|21
1621361370000|2021-05-18 18:09:30|82141.7|82116.7|82144.7|82119.7|82144.7|82119.7|82138.9|82113.9|26
1621361380000|2021-05-18 18:09:40|82144.8|82119.8|82143.7|82118.7|82145.4|82120.4|82143.2|82118.2|19
1621361390000|2021-05-18 18:09:50|82144.7|82119.7|82135.9|82110.9|82151|82119.7|82133.6|82096.2|55
1621361400000|2021-05-18 18:10:00|82136.2|82111.2|82131.9|82106.9|82136.6|82111.6|82131.9|82106.9|42
1621361410000|2021-05-18 18:10:10|82148|82098|82134.6|82109.6|82148|82110.1|82130.6|82098|52
1621361420000|2021-05-18 18:10:20|82135.1|82110.1|82133.5|82108.5|82135.3|82110.3|82131.3|82106.3|39
1621361430000|2021-05-18 18:10:30|82133|82108|82133.2|82108.2|82133.5|82108.5|82132.6|82107.6|14
1621361440000|2021-05-18 18:10:40|82132.8|82107.8|82131.7|82106.7|82133|82108|82131.7|82106.7|12
1621361450000|2021-05-18 18:10:50|82132.8|82107.8|82133.5|82108.5|82133.7|82108.7|82131.5|82106.5|17
1621361460000|2021-05-18 18:11:00|82134.5|82109.5|82133.8|82108.8|82134.6|82109.6|82132.4|82107.4|17
1621361470000|2021-05-18 18:11:10|82133.4|82108.4|82132.6|82107.6|82137.6|82112.6|82130.7|82105.7|30
1621361480000|2021-05-18 18:11:20|82133.2|82108.2|82133.8|82108.8|82134.2|82109.2|82131.8|82106.8|35
1621361490000|2021-05-18 18:11:30|82133.1|82108.1|82133.6|82108.6|82133.9|82108.9|82132.4|82107.4|23
1621361500000|2021-05-18 18:11:40|82133.7|82108.7|82134.1|82109.1|82134.2|82109.2|82132.7|82107.7|20
1621361510000|2021-05-18 18:11:50|82134.4|82109.4|82132.9|82107.9|82137.1|82112.1|82132.5|82107.5|28
1621361520000|2021-05-18 18:12:00|82133.2|82108.2|82132|82107|82134.3|82109.3|82132|82107|23
1621361530000|2021-05-18 18:12:10|82132.8|82107.8|82133.3|82108.3|82133.3|82108.3|82132.3|82107.3|9
1621361540000|2021-05-18 18:12:20|82133.1|82108.1|82132.7|82107.7|82133.9|82108.9|82132.7|82107.7|9
1621361550000|2021-05-18 18:12:30|82132.9|82107.9|82139.1|82089.1|82139.1|82107.9|82119.3|82082|46
1621361560000|2021-05-18 18:12:40|82124.1|82099.1|82125|82100|82126.5|82101.5|82123.9|82098.9|28
1621361570000|2021-05-18 18:12:50|82125.1|82100.1|82131.1|82081.1|82131.8|82100.5|82118.3|82077.6|35
1621361580000|2021-05-18 18:13:00|82130.8|82080.8|82117.5|82067.5|82130.8|82090.3|82108.2|82066.3|43
1621361590000|2021-05-18 18:13:10|82117.1|82067.1|82116.9|82066.9|82119.6|82069.6|82114.3|82064.3|45
1621361600000|2021-05-18 18:13:20|82117.1|82067.1|82116.8|82066.8|82118.7|82068.7|82114.9|82064.9|36
1621361610000|2021-05-18 18:13:30|82115.8|82065.8|82118.8|82068.8|82119.7|82069.7|82115.8|82065.8|27
1621361620000|2021-05-18 18:13:40|82119.1|82069.1|82115.4|82065.4|82120.4|82081|82105.6|82064.3|43
1621361630000|2021-05-18 18:13:50|82114.9|82064.9|82114.9|82064.9|82116.9|82066.9|82113.7|82063.7|33
1621361640000|2021-05-18 18:14:00|82114.7|82064.7|82111.9|82061.9|82116.2|82066.2|82107.4|82057.4|52
1621361650000|2021-05-18 18:14:10|82111.3|82061.3|82115.6|82065.6|82115.8|82065.8|82110.4|82060.4|34
1621361660000|2021-05-18 18:14:20|82115.7|82065.7|82116.8|82066.8|82118.3|82079.7|82104|82065.3|36
1621361670000|2021-05-18 18:14:30|82117.2|82067.2|82102.6|82077.6|82117.9|82078.2|82101.7|82064.7|33
1621361680000|2021-05-18 18:14:40|82102.2|82077.2|82101.1|82076.1|82116.1|82077.5|82096.5|82065.2|37
1621361690000|2021-05-18 18:14:50|82100.7|82075.7|82100.5|82075.5|82101.2|82076.2|82097.1|82072.1|31
1621361700000|2021-05-18 18:15:00|82100.8|82075.8|82105.6|82055.6|82106.9|82075.8|82095.6|82053.5|47
1621361710000|2021-05-18 18:15:10|82105.1|82055.1|82104.2|82054.2|82107.5|82057.5|82103.9|82053.9|35
1621361720000|2021-05-18 18:15:20|82105|82055|82106.1|82056.1|82106.4|82069.4|82091.3|82053.7|22
1621361730000|2021-05-18 18:15:30|82106.2|82056.2|82108.7|82058.7|82110|82060|82105.4|82055.4|42
1621361740000|2021-05-18 18:15:40|82108.9|82058.9|82095.7|82070.7|82108.9|82070.7|82095.2|82055.9|25
1621361750000|2021-05-18 18:15:50|82095.8|82070.8|82106.4|82056.4|82109|82071.3|82094.3|82055.1|34
1621361760000|2021-05-18 18:16:00|82107.5|82057.5|82103.3|82053.3|82108.2|82058.2|82102.7|82052.7|49
1621361770000|2021-05-18 18:16:10|82102.9|82052.9|82103.5|82053.5|82105.3|82055.3|82101.8|82051.8|46
1621361780000|2021-05-18 18:16:20|82100.7|82050.7|82104.7|82054.7|82106.7|82056.7|82100.7|82050.7|50
1621361790000|2021-05-18 18:16:30|82105|82055|82091.1|82066.1|82105|82066.6|82091.1|82052.7|25
1621361800000|2021-05-18 18:16:40|82090.9|82065.9|82092.3|82067.3|82107.9|82068.9|82089.4|82053.5|42
1621361810000|2021-05-18 18:16:50|82091.1|82066.1|82090.6|82065.6|82092.5|82067.5|82088.3|82063.3|46
1621361820000|2021-05-18 18:17:00|82090.5|82065.5|82092.9|82067.9|82093|82068|82090|82065|30
1621361830000|2021-05-18 18:17:10|82092.6|82067.6|82091.2|82066.2|82092.9|82067.9|82091.2|82066.2|16
1621361840000|2021-05-18 18:17:20|82091.3|82066.3|82091.9|82066.9|82092.3|82067.3|82091|82066|20
1621361850000|2021-05-18 18:17:30|82092.1|82067.1|82110.6|82060.6|82112.2|82068.8|82091.5|82056.7|20
1621361860000|2021-05-18 18:17:40|82110|82060|82110.7|82060.7|82111.4|82061.4|82108.2|82058.2|31
1621361870000|2021-05-18 18:17:50|82110.8|82060.8|82107.9|82057.9|82111.6|82061.6|82106.1|82056.1|37
1621361880000|2021-05-18 18:18:00|82108.1|82058.1|82110.7|82060.7|82111.4|82061.4|82108.1|82058.1|32
1621361890000|2021-05-18 18:18:10|82111|82061|82101.7|82051.7|82114.2|82064.2|82099.2|82049.2|50
1621361900000|2021-05-18 18:18:20|82101.9|82051.9|82108.4|82058.4|82108.9|82060.7|82085.7|82045.8|48
1621361910000|2021-05-18 18:18:30|82109.3|82059.3|82108.7|82058.7|82109.7|82059.7|82107.7|82057.7|23
1621361920000|2021-05-18 18:18:40|82109.1|82059.1|82110.8|82060.8|82112|82062|82108.7|82058.7|38
1621361930000|2021-05-18 18:18:50|82110.9|82060.9|82110.4|82060.4|82111.6|82061.6|82109.6|82059.6|30
1621361940000|2021-05-18 18:19:00|82110.2|82060.2|82111.4|82061.4|82113|82063|82110.1|82060.1|28
1621361950000|2021-05-18 18:19:10|82111.8|82061.8|82113.1|82063.1|82113.1|82075|82099.7|82060.8|22
1621361960000|2021-05-18 18:19:20|82111.8|82061.8|82113.4|82063.4|82114.8|82064.8|82111.1|82061.1|24
1621361970000|2021-05-18 18:19:30|82113.8|82063.8|82117.3|82067.3|82117.5|82067.5|82113.6|82063.6|20
1621361980000|2021-05-18 18:19:40|82117.2|82067.2|82121.7|82071.7|82125.5|82075.5|82115.4|82065.4|33
1621361990000|2021-05-18 18:19:50|82121.6|82071.6|82122|82072|82122.5|82072.5|82120.6|82070.6|30
1621362000000|2021-05-18 18:20:00|82122.1|82072.1|82121.8|82071.8|82122.4|82072.4|82121|82071|20
1621362010000|2021-05-18 18:20:10|82120.8|82070.8|82119.3|82069.3|82122.7|82072.7|82119.3|82069.3|22
1621362020000|2021-05-18 18:20:20|82120.8|82070.8|82105.5|82080.5|82120.8|82083.4|82105.3|82070.8|26
1621362030000|2021-05-18 18:20:30|82105.9|82080.9|82106.7|82081.7|82108.7|82083.7|82105.2|82080.2|19
1621362040000|2021-05-18 18:20:40|82107.1|82082.1|82123.3|82073.3|82124.6|82084.2|82106.2|82071.5|36
1621362050000|2021-05-18 18:20:50|82123.5|82073.5|82123.5|82073.5|82123.5|82073.5|82122.1|82072.1|9
1621362060000|2021-05-18 18:21:00|82123.4|82073.4|82129.7|82079.7|82133.8|82083.8|82123.3|82073.3|33
1621362070000|2021-05-18 18:21:10|82129.3|82079.3|82129.1|82079.1|82130.3|82080.3|82128.7|82078.7|24
1621362080000|2021-05-18 18:21:20|82129.4|82079.4|82118.1|82093.1|82130|82093.9|82118|82078.3|21
1621362090000|2021-05-18 18:21:30|82118|82093|82128.8|82078.8|82130.2|82093.8|82117.6|82077.5|27
1621362100000|2021-05-18 18:21:40|82128.4|82078.4|82126.5|82076.5|82131.4|82081.4|82126.5|82076.5|20
1621362110000|2021-05-18 18:21:50|82127.1|82077.1|82113.7|82088.7|82127.2|82090.3|82113.7|82074.1|40
1621362120000|2021-05-18 18:22:00|82114.2|82089.2|82126.3|82076.3|82127.2|82089.7|82112.1|82073.5|47
1621362130000|2021-05-18 18:22:10|82125.4|82075.4|82123.8|82073.8|82127.1|82077.1|82123.8|82073.8|25
1621362140000|2021-05-18 18:22:20|82123.7|82073.7|82124.1|82074.1|82125.3|82075.3|82122.1|82072.1|36
1621362150000|2021-05-18 18:22:30|82125.4|82075.4|82127.9|82077.9|82128.3|82078.3|82123.7|82073.7|27
1621362160000|2021-05-18 18:22:40|82128.3|82078.3|82129.9|82079.9|82129.9|82079.9|82126.5|82076.5|12
1621362170000|2021-05-18 18:22:50|82128.8|82078.8|82128.5|82078.5|82129.4|82079.4|82128.2|82078.2|17
1621362180000|2021-05-18 18:23:00|82128.2|82078.2|82126.4|82076.4|82129|82079|82126.4|82076.4|17
1621362190000|2021-05-18 18:23:10|82127.2|82077.2|82122.9|82072.9|82127.5|82090.3|82114.5|82072.9|27
1621362200000|2021-05-18 18:23:20|82120.6|82070.6|82121.3|82071.3|82124|82074|82119.3|82069.3|33
1621362210000|2021-05-18 18:23:30|82121.5|82071.5|82122.8|82072.8|82127.1|82077.1|82121.4|82071.4|34
1621362220000|2021-05-18 18:23:40|82122.6|82072.6|82122.2|82072.2|82123.6|82084.9|82108.7|82069.7|49
1621362230000|2021-05-18 18:23:50|82123.1|82073.1|82139.3|82089.3|82139.3|82097.8|82120.4|82070.4|49
1621362240000|2021-05-18 18:24:00|82138.8|82088.8|82137.3|82087.3|82139|82089|82135.1|82085.1|49
1621362250000|2021-05-18 18:24:10|82139.4|82089.4|82134.9|82084.9|82139.4|82089.4|82131.7|82081.7|43
1621362260000|2021-05-18 18:24:20|82133.7|82083.7|82134.4|82084.4|82134.9|82084.9|82133.1|82083.1|16
1621362270000|2021-05-18 18:24:30|82134.1|82084.1|82135|82085|82138.2|82088.2|82133.2|82083.2|35
1621362280000|2021-05-18 18:24:40|82122.1|82097.1|82121.5|82096.5|82122.1|82097.1|82120.6|82095.6|30
1621362290000|2021-05-18 18:24:50|82120.8|82095.8|82122.8|82097.8|82123.7|82098.7|82120.4|82095.4|28
1621362300000|2021-05-18 18:25:00|82123.1|82098.1|82122.5|82097.5|82123.8|82098.8|82120.3|82095.3|31
1621362310000|2021-05-18 18:25:10|82122.8|82097.8|82118.3|82093.3|82134.5|82098.5|82117.6|82084.2|39
1621362320000|2021-05-18 18:25:20|82119|82094|82116.5|82091.5|82132.1|82097.1|82115.2|82080|42
1621362330000|2021-05-18 18:25:30|82116.2|82091.2|82119.1|82094.1|82131.3|82094.9|82113.4|82079.1|30
1621362340000|2021-05-18 18:25:40|82118.8|82093.8|82119.2|82094.2|82120.3|82095.3|82117.7|82092.7|28
1621362350000|2021-05-18 18:25:50|82119.8|82094.8|82129.3|82079.3|82131.4|82097.3|82117.6|82077.8|36
1621362360000|2021-05-18 18:26:00|82129.4|82079.4|82116.3|82091.3|82129.4|82092.8|82115|82079.4|29
1621362370000|2021-05-18 18:26:10|82116.1|82091.1|82117.7|82092.7|82131.7|82094.8|82115.1|82079.4|23
1621362380000|2021-05-18 18:26:20|82117.8|82092.8|82120.6|82095.6|82121.9|82096.9|82116.1|82091.1|41
1621362390000|2021-05-18 18:26:30|82121|82096|82115.7|82090.7|82121|82096|82115|82090|35
1621362400000|2021-05-18 18:26:40|82115.3|82090.3|82113.3|82088.3|82115.5|82090.5|82113.3|82088.3|27
1621362410000|2021-05-18 18:26:50|82113.4|82088.4|82127.9|82077.9|82127.9|82093.6|82113.3|82074.8|40
1621362420000|2021-05-18 18:27:00|82127.6|82077.6|82115|82090|82127.6|82092.3|82114.7|82077.5|32
1621362430000|2021-05-18 18:27:10|82115.6|82090.6|82114.5|82089.5|82116.8|82091.8|82114.5|82089.5|14
1621362440000|2021-05-18 18:27:20|82114.4|82089.4|82115.2|82090.2|82115.2|82090.2|82113.5|82088.5|32
1621362450000|2021-05-18 18:27:30|82116.3|82091.3|82114|82089|82116.4|82091.4|82113.1|82088.1|30
1621362460000|2021-05-18 18:27:40|82114.3|82089.3|82115.8|82090.8|82115.8|82090.8|82113.9|82088.9|28
1621362470000|2021-05-18 18:27:50|82115.1|82090.1|82119.2|82094.2|82119.2|82094.2|82115.1|82090.1|30
1621362480000|2021-05-18 18:28:00|82119|82094|82117|82092|82119.4|82094.4|82115.9|82090.9|38
1621362490000|2021-05-18 18:28:10|82116.8|82091.8|82120.6|82095.6|82120.6|82095.6|82116.8|82091.8|28
1621362500000|2021-05-18 18:28:20|82120.5|82095.5|82118.5|82093.5|82120.6|82095.6|82118.4|82093.4|18
1621362510000|2021-05-18 18:28:30|82118.7|82093.7|82115.6|82090.6|82119.9|82094.9|82115.5|82090.5|27
1621362520000|2021-05-18 18:28:40|82116.2|82091.2|82116.8|82091.8|82117.4|82092.4|82115.5|82090.5|17
1621362530000|2021-05-18 18:28:50|82116.9|82091.9|82117.2|82092.2|82119.7|82094.7|82116.1|82091.1|29
1621362540000|2021-05-18 18:29:00|82117|82092|82120.5|82095.5|82122.2|82097.2|82116.6|82091.6|27
1621362550000|2021-05-18 18:29:10|82121.3|82096.3|82120.3|82095.3|82121.3|82096.3|82120.2|82095.2|16
1621362560000|2021-05-18 18:29:20|82120.8|82095.8|82105.4|82080.4|82120.9|82095.9|82104.8|82079.8|22
1621362570000|2021-05-18 18:29:30|82105.3|82080.3|82106.1|82081.1|82111.7|82086.7|82104.3|82079.3|26
1621362580000|2021-05-18 18:29:40|82106.5|82081.5|82112.5|82087.5|82113|82088|82105.7|82080.7|18
1621362590000|2021-05-18 18:29:50|82111.8|82086.8|82113.3|82088.3|82115|82090|82111.4|82086.4|41
1621362600000|2021-05-18 18:30:00|82113.4|82088.4|82114.6|82089.6|82118|82093|82113.1|82088.1|38
1621362610000|2021-05-18 18:30:10|82114.8|82089.8|82117.4|82092.4|82118.2|82093.2|82112.6|82087.6|25
1621362620000|2021-05-18 18:30:20|82117.1|82092.1|82117|82092|82117.8|82092.8|82115.5|82090.5|24
1621362630000|2021-05-18 18:30:30|82116.7|82091.7|82120.9|82095.9|82122|82097|82116.7|82091.7|31
1621362640000|2021-05-18 18:30:40|82120.6|82095.6|82119.3|82094.3|82121.9|82096.9|82119.2|82094.2|24
1621362650000|2021-05-18 18:30:50|82120.3|82095.3|82112.9|82087.9|82120.3|82095.3|82111.4|82086.4|23
1621362660000|2021-05-18 18:31:00|82113.3|82088.3|82112.2|82087.2|82113.5|82088.5|82111.2|82086.2|23
1621362670000|2021-05-18 18:31:10|82112.4|82087.4|82118.4|82093.4|82118.4|82093.4|82110.8|82085.8|35
1621362680000|2021-05-18 18:31:20|82117.7|82092.7|82115.5|82090.5|82117.9|82092.9|82115.5|82090.5|19
1621362690000|2021-05-18 18:31:30|82116.4|82091.4|82117.5|82092.5|82117.5|82092.5|82112.8|82087.8|31
1621362700000|2021-05-18 18:31:40|82116.1|82091.1|82119.6|82094.6|82130.1|82094.6|82114|82079.8|36
1621362710000|2021-05-18 18:31:50|82119.7|82094.7|82116.1|82091.1|82119.9|82094.9|82114.9|82089.9|23
1621362720000|2021-05-18 18:32:00|82116.6|82091.6|82116.6|82091.6|82116.7|82091.7|82114.5|82089.5|18
1621362730000|2021-05-18 18:32:10|82116.5|82091.5|82116.4|82091.4|82118.1|82093.1|82115.1|82090.1|25
1621362740000|2021-05-18 18:32:20|82118.6|82093.6|82116.6|82091.6|82132.3|82094|82116.3|82081|36
1621362750000|2021-05-18 18:32:30|82117|82092|82115.9|82090.9|82117.3|82092.3|82115.5|82090.5|19
1621362760000|2021-05-18 18:32:40|82115.8|82090.8|82115.6|82090.6|82116.1|82091.1|82112.9|82087.9|24
1621362770000|2021-05-18 18:32:50|82115.7|82090.7|82115.3|82090.3|82116.7|82091.7|82115.3|82090.3|12
1621362780000|2021-05-18 18:33:00|82115.5|82090.5|82117.1|82092.1|82117.1|82092.1|82114.7|82089.7|21
1621362790000|2021-05-18 18:33:10|82116.6|82091.6|82116.1|82091.1|82118.1|82093.1|82115.6|82090.6|28
1621362800000|2021-05-18 18:33:20|82116|82091|82116|82091|82116.8|82091.8|82115.2|82090.2|20
1621362810000|2021-05-18 18:33:30|82115.8|82090.8|82114.5|82089.5|82116.3|82091.3|82114.5|82089.5|15
1621362820000|2021-05-18 18:33:40|82114.8|82089.8|82115.4|82090.4|82115.5|82090.5|82114.2|82089.2|15
1621362830000|2021-05-18 18:33:50|82115.6|82090.6|82118|82093|82129.3|82093.3|82114.2|82078.9|40
1621362840000|2021-05-18 18:34:00|82117.9|82092.9|82118.1|82093.1|82118.4|82093.4|82116.5|82091.5|16
1621362850000|2021-05-18 18:34:10|82117.7|82092.7|82117.7|82092.7|82118.1|82093.1|82116.3|82091.3|23
1621362860000|2021-05-18 18:34:20|82117.8|82092.8|82125.4|82100.4|82142.7|82102.7|82117.8|82086.7|42
1621362870000|2021-05-18 18:34:30|82124.7|82099.7|82125.3|82100.3|82125.6|82100.6|82124|82099|27
1621362880000|2021-05-18 18:34:40|82126.8|82101.8|82158.5|82108.5|82160|82110|82126.7|82090.4|43
1621362890000|2021-05-18 18:34:50|82158.9|82108.9|82161|82111|82161.7|82122.3|82147.3|82107|39
1621362900000|2021-05-18 18:35:00|82161.2|82111.2|82160.7|82110.7|82163|82113|82160.7|82110.7|27
1621362910000|2021-05-18 18:35:10|82160.4|82110.4|82160.2|82110.2|82162.8|82112.8|82158.5|82108.5|41
1621362920000|2021-05-18 18:35:20|82160.3|82110.3|82164.7|82114.7|82166.5|82116.5|82160.3|82110.3|54
1621362930000|2021-05-18 18:35:30|82165.2|82115.2|82166.5|82116.5|82167.3|82117.3|82164.2|82114.2|42
1621362940000|2021-05-18 18:35:40|82166.6|82116.6|82168.4|82118.4|82169.3|82119.3|82166.5|82116.5|26
1621362950000|2021-05-18 18:35:50|82168.5|82118.5|82163.7|82113.7|82169.7|82119.7|82163|82113|27
1621362960000|2021-05-18 18:36:00|82163.9|82113.9|82163.5|82113.5|82165.7|82115.7|82160.7|82110.7|53
1621362970000|2021-05-18 18:36:10|82163.1|82113.1|82166.7|82116.7|82167|82117|82162.8|82112.8|39
1621362980000|2021-05-18 18:36:20|82165.8|82115.8|82165.8|82115.8|82166.8|82116.8|82164.2|82114.2|28
1621362990000|2021-05-18 18:36:30|82166.1|82116.1|82164|82114|82167.3|82117.3|82162.8|82112.8|27
1621363000000|2021-05-18 18:36:40|82164.4|82114.4|82163.8|82113.8|82166.1|82116.1|82163|82113|26
1621363010000|2021-05-18 18:36:50|82164.4|82114.4|82165.3|82115.3|82166.3|82116.3|82163.4|82113.4|21
1621363020000|2021-05-18 18:37:00|82165.6|82115.6|82163.6|82113.6|82166.3|82116.3|82162.5|82112.5|30
1621363030000|2021-05-18 18:37:10|82163.7|82113.7|82164.5|82114.5|82168.7|82118.7|82161.9|82111.9|42
1621363040000|2021-05-18 18:37:20|82164.4|82114.4|82164.2|82114.2|82167|82117|82163.7|82113.7|38
1621363050000|2021-05-18 18:37:30|82164.3|82114.3|82151.9|82126.9|82166.3|82127.7|82151.7|82112.5|23
1621363060000|2021-05-18 18:37:40|82152.2|82127.2|82152|82127|82153.2|82128.2|82150.6|82125.6|31
1621363070000|2021-05-18 18:37:50|82151.4|82126.4|82151.5|82126.5|82152.2|82127.2|82150.6|82125.6|33
1621363080000|2021-05-18 18:38:00|82151.7|82126.7|82151.7|82126.7|82152.6|82127.6|82150.7|82125.7|32
1621363090000|2021-05-18 18:38:10|82151.4|82126.4|82149.6|82124.6|82151.4|82126.4|82148.8|82123.8|17
1621363100000|2021-05-18 18:38:20|82150|82125|82145.6|82120.6|82150|82125|82145.3|82120.3|37
1621363110000|2021-05-18 18:38:30|82147|82122|82147.1|82122.1|82148|82123|82145.8|82120.8|25
1621363120000|2021-05-18 18:38:40|82147.5|82122.5|82146|82121|82147.7|82122.7|82145.9|82120.9|15
1621363130000|2021-05-18 18:38:50|82147.5|82122.5|82148.6|82123.6|82149.1|82124.1|82147.1|82122.1|15
1621363140000|2021-05-18 18:39:00|82148.5|82123.5|82146.9|82121.9|82153|82128|82146.9|82121.9|38
1621363150000|2021-05-18 18:39:10|82146.7|82121.7|82149.6|82124.6|82149.9|82124.9|82145.6|82120.6|30
1621363160000|2021-05-18 18:39:20|82150.1|82125.1|82149.3|82124.3|82150.1|82125.1|82148.9|82123.9|20
1621363170000|2021-05-18 18:39:30|82149.4|82124.4|82149.1|82124.1|82163.6|82125.9|82148.4|82110.4|21
1621363180000|2021-05-18 18:39:40|82148.6|82123.6|82150.1|82125.1|82151.2|82126.2|82148.5|82123.5|28
1621363190000|2021-05-18 18:39:50|82150.2|82125.2|82165.1|82115.1|82165.1|82125.2|82147.3|82115.1|20
1621363200000|2021-05-18 18:40:00|82166.1|82116.1|82163.7|82113.7|82166.4|82116.4|82162.3|82112.3|29
1621363210000|2021-05-18 18:40:10|82164.2|82114.2|82165.1|82115.1|82165.8|82115.8|82163.7|82113.7|22
1621363220000|2021-05-18 18:40:20|82165|82115|82163.6|82113.6|82166.6|82116.6|82163.6|82113.6|15
1621363230000|2021-05-18 18:40:30|82163.8|82113.8|82163.1|82113.1|82164.3|82114.3|82163.1|82113.1|21
1621363240000|2021-05-18 18:40:40|82163.3|82113.3|82163.2|82113.2|82165.4|82125.9|82150.4|82111.2|23
1621363250000|2021-05-18 18:40:50|82162.9|82112.9|82164.3|82114.3|82165.6|82115.6|82162.8|82112.8|29
1621363260000|2021-05-18 18:41:00|82164.9|82114.9|82164.1|82114.1|82165.9|82115.9|82163.6|82113.6|19
1621363270000|2021-05-18 18:41:10|82165.6|82115.6|82167.4|82117.4|82168.1|82118.1|82164.9|82114.9|41
1621363280000|2021-05-18 18:41:20|82168.3|82118.3|82171|82121|82171.8|82121.8|82168.3|82118.3|33
1621363290000|2021-05-18 18:41:30|82170.8|82120.8|82184.6|82134.6|82186.3|82141.8|82158.9|82119.9|45
1621363300000|2021-05-18 18:41:40|82184.4|82134.4|82193.9|82143.9|82199.3|82149.3|82184.4|82134.4|68
1621363310000|2021-05-18 18:41:50|82194.1|82144.1|82189.1|82139.1|82194.8|82144.8|82188.4|82138.4|45
1621363320000|2021-05-18 18:42:00|82189.7|82139.7|82175.5|82150.5|82189.9|82153.8|82174.5|82138.2|37
1621363330000|2021-05-18 18:42:10|82175.8|82150.8|82171.1|82146.1|82176.1|82151.1|82170.8|82145.8|35
1621363340000|2021-05-18 18:42:20|82171.8|82146.8|82175.1|82150.1|82175.2|82150.2|82171|82146|25
1621363350000|2021-05-18 18:42:30|82175.2|82150.2|82182|82157|82183.3|82158.3|82174.6|82149.6|31
1621363360000|2021-05-18 18:42:40|82179.3|82154.3|82195.5|82170.5|82208.4|82170.5|82179.3|82148.9|51
1621363370000|2021-05-18 18:42:50|82194.5|82169.5|82204.9|82154.9|82206.2|82169.5|82192.9|82153.7|29
1621363380000|2021-05-18 18:43:00|82204.6|82154.6|82205.3|82155.3|82205.9|82155.9|82203.2|82153.2|24
1621363390000|2021-05-18 18:43:10|82204.7|82154.7|82206.4|82156.4|82206.4|82156.4|82203.9|82153.9|22
1621363400000|2021-05-18 18:43:20|82205.5|82155.5|82204.7|82154.7|82207.5|82157.5|82203.4|82153.4|27
1621363410000|2021-05-18 18:43:30|82204.8|82154.8|82203.8|82153.8|82205.3|82155.3|82202.6|82152.6|35
1621363420000|2021-05-18 18:43:40|82203.7|82153.7|82190.2|82165.2|82208.3|82165.2|82187.3|82152|40
1621363430000|2021-05-18 18:43:50|82189.9|82164.9|82192|82167|82193.1|82168.1|82187.9|82162.9|32
1621363440000|2021-05-18 18:44:00|82191.9|82166.9|82187.6|82162.6|82191.9|82166.9|82185.4|82160.4|48
1621363450000|2021-05-18 18:44:10|82187.9|82162.9|82181.6|82156.6|82188.6|82163.6|82181.6|82156.6|29
1621363460000|2021-05-18 18:44:20|82182.3|82157.3|82180.5|82155.5|82185.4|82160.4|82176.2|82151.2|46
1621363470000|2021-05-18 18:44:30|82180.8|82155.8|82179|82154|82180.8|82155.8|82177|82152|37
1621363480000|2021-05-18 18:44:40|82178.5|82153.5|82182.1|82157.1|82182.1|82157.1|82175.3|82150.3|40
1621363490000|2021-05-18 18:44:50|82182.2|82157.2|82181.5|82156.5|82182.6|82157.6|82180.6|82155.6|28
1621363500000|2021-05-18 18:45:00|82181.4|82156.4|82183.5|82158.5|82197.6|82159.6|82178.4|82143.3|42
1621363510000|2021-05-18 18:45:10|82183.4|82158.4|82182.4|82157.4|82184.9|82159.9|82180.7|82155.7|36
1621363520000|2021-05-18 18:45:20|82182.7|82157.7|82191|82166|82191.5|82166.5|82182.1|82157.1|52
1621363530000|2021-05-18 18:45:30|82190.2|82165.2|82191|82166|82191.4|82166.4|82190.1|82165.1|18
1621363540000|2021-05-18 18:45:40|82190.4|82165.4|82193|82168|82205.1|82168.5|82189.3|82153.1|38
1621363550000|2021-05-18 18:45:50|82190.9|82165.9|82194.5|82169.5|82194.5|82169.5|82190.7|82165.7|40
1621363560000|2021-05-18 18:46:00|82195|82170|82194.8|82169.8|82209.8|82171.5|82190.7|82157.9|48
1621363570000|2021-05-18 18:46:10|82194.4|82169.4|82196.8|82171.8|82196.8|82171.8|82192.4|82167.4|37
1621363580000|2021-05-18 18:46:20|82193.4|82168.4|82193.7|82168.7|82199.4|82174.4|82193.4|82168.4|34
1621363590000|2021-05-18 18:46:30|82193.6|82168.6|82196.9|82146.9|82208.3|82171.9|82191.4|82145.3|42
1621363600000|2021-05-18 18:46:40|82197.4|82147.4|82184.8|82159.8|82198.5|82159.9|82175.8|82144.3|54
1621363610000|2021-05-18 18:46:50|82185|82160|82201.6|82151.6|82203|82163.4|82182.3|82145|55
1621363620000|2021-05-18 18:47:00|82202.6|82152.6|82201.1|82151.1|82204.1|82154.1|82199.9|82149.9|48
1621363630000|2021-05-18 18:47:10|82201.3|82151.3|82199.5|82149.5|82201.5|82151.5|82197.6|82147.6|48
1621363640000|2021-05-18 18:47:20|82199.6|82149.6|82191.3|82166.3|82205.8|82166.7|82190.6|82149.6|38
1621363650000|2021-05-18 18:47:30|82191.5|82166.5|82191.3|82166.3|82192.5|82167.5|82190.8|82165.8|35
1621363660000|2021-05-18 18:47:40|82191|82166|82190.9|82165.9|82191.7|82166.7|82190.1|82165.1|31
1621363670000|2021-05-18 18:47:50|82190.8|82165.8|82205.5|82155.5|82205.8|82167.8|82190.5|82153.1|37
1621363680000|2021-05-18 18:48:00|82205.2|82155.2|82204.1|82154.1|82207.7|82168.5|82192.5|82152.2|54
1621363690000|2021-05-18 18:48:10|82203.7|82153.7|82191.3|82166.3|82206.9|82167.8|82190.9|82153.4|30
1621363700000|2021-05-18 18:48:20|82194.1|82169.1|82199.9|82174.9|82212.4|82174.9|82191|82153.2|35
1621363710000|2021-05-18 18:48:30|82198.3|82173.3|82192.6|82167.6|82209.5|82174.5|82188.9|82149.8|58
1621363720000|2021-05-18 18:48:40|82200.3|82150.3|82192.6|82167.6|82204.8|82169.2|82190|82149.9|42
1621363730000|2021-05-18 18:48:50|82192.5|82167.5|82189.7|82164.7|82192.8|82167.8|82183.3|82158.3|53
1621363740000|2021-05-18 18:49:00|82188.5|82163.5|82190.4|82165.4|82191.2|82166.2|82188.5|82163.5|50
1621363750000|2021-05-18 18:49:10|82190.3|82165.3|82191.6|82166.6|82192.6|82167.6|82188.7|82163.7|42
1621363760000|2021-05-18 18:49:20|82190.1|82165.1|82188.1|82163.1|82191.8|82166.8|82187.7|82162.7|38
1621363770000|2021-05-18 18:49:30|82188.5|82163.5|82190.8|82165.8|82191.7|82166.7|82188.5|82163.5|37
1621363780000|2021-05-18 18:49:40|82191.2|82166.2|82186.3|82161.3|82191.6|82166.6|82186.3|82161.3|37
1621363790000|2021-05-18 18:49:50|82187|82162|82185.9|82160.9|82187|82162|82182.3|82157.3|54
1621363800000|2021-05-18 18:50:00|82185|82160|82183.9|82158.9|82187.4|82162.4|82183.9|82158.9|38
1621363810000|2021-05-18 18:50:10|82184.9|82159.9|82183.9|82158.9|82185.7|82160.7|82182.9|82157.9|28
1621363820000|2021-05-18 18:50:20|82184.4|82159.4|82182.7|82157.7|82185.2|82160.2|82180.2|82155.2|33
1621363830000|2021-05-18 18:50:30|82180.9|82155.9|82181.6|82156.6|82184.7|82159.7|82180.6|82155.6|46
1621363840000|2021-05-18 18:50:40|82180.6|82155.6|82180.5|82155.5|82186|82161|82180|82155|30
1621363850000|2021-05-18 18:50:50|82181.3|82156.3|82182.5|82157.5|82183.5|82158.5|82178.2|82153.2|46
1621363860000|2021-05-18 18:51:00|82183.2|82158.2|82183.2|82158.2|82197|82159.5|82181.4|82144.4|56
1621363870000|2021-05-18 18:51:10|82182.3|82157.3|82181.7|82156.7|82183.2|82158.2|82180.4|82155.4|51
1621363880000|2021-05-18 18:51:20|82181.4|82156.4|82180.7|82155.7|82182.5|82157.5|82180.7|82155.7|32
1621363890000|2021-05-18 18:51:30|82181.9|82156.9|82182|82157|82182|82157|82180.5|82155.5|30
1621363900000|2021-05-18 18:51:40|82182.8|82157.8|82181.7|82156.7|82196.3|82160.9|82180.5|82144.6|52
1621363910000|2021-05-18 18:51:50|82181.4|82156.4|82182.2|82157.2|82183.2|82158.2|82180.8|82155.8|28
1621363920000|2021-05-18 18:52:00|82181.9|82156.9|82181.8|82156.8|82182.9|82157.9|82181.5|82156.5|24
1621363930000|2021-05-18 18:52:10|82181.5|82156.5|82192.5|82142.5|82192.8|82156.6|82179.1|82141.4|32
1621363940000|2021-05-18 18:52:20|82192.7|82142.7|82181.1|82156.1|82193.2|82156.3|82180.8|82141.2|40
1621363950000|2021-05-18 18:52:30|82180.8|82155.8|82180.8|82155.8|82181.3|82156.3|82180.3|82155.3|17
1621363960000|2021-05-18 18:52:40|82180.6|82155.6|82182|82157|82182.2|82157.2|82179.9|82154.9|38
1621363970000|2021-05-18 18:52:50|82182.3|82157.3|82179.9|82154.9|82183.2|82158.2|82179.3|82154.3|38
1621363980000|2021-05-18 18:53:00|82179.6|82154.6|82181.6|82156.6|82182|82157|82179.6|82154.6|41
1621363990000|2021-05-18 18:53:10|82181.7|82156.7|82182.3|82157.3|82182.9|82157.9|82180.6|82155.6|33
1621364000000|2021-05-18 18:53:20|82182.6|82157.6|82175.5|82150.5|82182.6|82157.6|82174.8|82149.8|45
1621364010000|2021-05-18 18:53:30|82175|82150|82166.4|82141.4|82187.6|82151.2|82165.1|82129.6|52
1621364020000|2021-05-18 18:53:40|82167.6|82142.6|82165|82140|82168.4|82143.4|82163.9|82138.9|63
1621364030000|2021-05-18 18:53:50|82164.5|82139.5|82168.9|82143.9|82169.5|82144.5|82163.3|82138.3|35
1621364040000|2021-05-18 18:54:00|82169.1|82144.1|82169.9|82144.9|82170.1|82145.1|82169.1|82144.1|16
1621364050000|2021-05-18 18:54:10|82170|82145|82168.9|82143.9|82170.1|82145.1|82168.9|82143.9|15
1621364060000|2021-05-18 18:54:20|82168.2|82143.2|82183.5|82133.5|82183.5|82144.9|82167.1|82132.1|30
1621364070000|2021-05-18 18:54:30|82183.1|82133.1|82180.4|82130.4|82183.9|82133.9|82180.4|82130.4|50
1621364080000|2021-05-18 18:54:40|82180.3|82130.3|82167.9|82142.9|82181.1|82144.1|82166.5|82125.1|42
1621364090000|2021-05-18 18:54:50|82167.6|82142.6|82166.4|82141.4|82167.9|82142.9|82166.2|82141.2|30
1621364100000|2021-05-18 18:55:00|82166.5|82141.5|82177.9|82127.9|82181.3|82142.4|82166.5|82127.9|39
1621364110000|2021-05-18 18:55:10|82177.5|82127.5|82179.3|82129.3|82181.4|82131.4|82177.5|82127.5|38
1621364120000|2021-05-18 18:55:20|82179|82129|82179.9|82129.9|82180.2|82130.2|82178.3|82128.3|25
1621364130000|2021-05-18 18:55:30|82180.3|82130.3|82179.5|82129.5|82180.5|82130.5|82179.5|82129.5|18
1621364140000|2021-05-18 18:55:40|82179.4|82129.4|82166.1|82141.1|82179.4|82141.7|82166|82129.4|8
1621364150000|2021-05-18 18:55:50|82166.2|82141.2|82163.9|82138.9|82166.8|82141.8|82163.9|82138.9|19
1621364160000|2021-05-18 18:56:00|82176.8|82126.8|82171.2|82121.2|82178.6|82128.6|82169.7|82119.7|53
1621364170000|2021-05-18 18:56:10|82171.1|82121.1|82169.3|82119.3|82172.8|82122.8|82167.1|82117.1|34
1621364180000|2021-05-18 18:56:20|82169.8|82119.8|82154.8|82129.8|82170.5|82131.5|82154.7|82116.5|35
1621364190000|2021-05-18 18:56:30|82155.1|82130.1|82153.8|82128.8|82155.2|82130.2|82152.6|82127.6|40
1621364200000|2021-05-18 18:56:40|82154.2|82129.2|82151.1|82126.1|82154.9|82129.9|82151.1|82126.1|37
1621364210000|2021-05-18 18:56:50|82151.4|82126.4|82151.4|82126.4|82154.2|82129.2|82151.3|82126.3|39
1621364220000|2021-05-18 18:57:00|82151.6|82126.6|82153.1|82128.1|82166.9|82131.3|82151.6|82116.9|41
1621364230000|2021-05-18 18:57:10|82153|82128|82154.9|82129.9|82170.1|82129.9|82152.6|82116.5|30
1621364240000|2021-05-18 18:57:20|82154.5|82129.5|82154.2|82129.2|82154.9|82129.9|82153.8|82128.8|24
1621364250000|2021-05-18 18:57:30|82154.9|82129.9|82151.5|82126.5|82154.9|82129.9|82151.3|82126.3|39
1621364260000|2021-05-18 18:57:40|82151.6|82126.6|82152|82127|82153|82128|82151|82126|25
1621364270000|2021-05-18 18:57:50|82151.8|82126.8|82148.4|82123.4|82152.3|82127.3|82146.7|82121.7|29
1621364280000|2021-05-18 18:58:00|82148.2|82123.2|82148.6|82123.6|82148.6|82123.6|82147.3|82122.3|26
1621364290000|2021-05-18 18:58:10|82149.5|82124.5|82144.2|82119.2|82149.5|82124.5|82143.9|82118.9|41
1621364300000|2021-05-18 18:58:20|82144.3|82119.3|82153.2|82103.2|82154.3|82121.2|82138|82103|31
1621364310000|2021-05-18 18:58:30|82153.1|82103.1|82139.7|82114.7|82154.9|82117.5|82138.4|82102.5|31
1621364320000|2021-05-18 18:58:40|82139.1|82114.1|82159.6|82109.6|82160.3|82115.8|82139.1|82109|30
1621364330000|2021-05-18 18:58:50|82159.8|82109.8|82139.3|82114.3|82160.2|82117.2|82136.9|82108.9|44
1621364340000|2021-05-18 18:59:00|82140.2|82115.2|82143.1|82118.1|82143.4|82118.4|82138.9|82113.9|39
1621364350000|2021-05-18 18:59:10|82143.3|82118.3|82145.3|82120.3|82145.5|82120.5|82142.8|82117.8|32
1621364360000|2021-05-18 18:59:20|82146.1|82121.1|82145.2|82120.2|82158.5|82126.8|82144.3|82107.2|49
1621364370000|2021-05-18 18:59:30|82143.9|82118.9|82141.9|82116.9|82144|82119|82138.2|82113.2|59
1621364380000|2021-05-18 18:59:40|82141.7|82116.7|82146.5|82121.5|82150.3|82125.3|82140.1|82115.1|54
1621364390000|2021-05-18 18:59:50|82146.6|82121.6|82143.5|82118.5|82155.3|82122.2|82141.5|82102.6|43
1621364400000|2021-05-18 19:00:00|82142.6|82117.6|82146.5|82121.5|82149.4|82124.4|82142.6|82117.6|44
1621364410000|2021-05-18 19:00:10|82147|82122|82157.3|82107.3|82162.3|82124.3|82147|82106.8|38
1621364420000|2021-05-18 19:00:20|82158.7|82108.7|82147.2|82122.2|82163.5|82125.3|82147.2|82107.6|44
1621364430000|2021-05-18 19:00:30|82147.8|82122.8|82145.9|82120.9|82148.7|82123.7|82145.9|82120.9|36
1621364440000|2021-05-18 19:00:40|82146.9|82121.9|82148.2|82123.2|82148.2|82123.2|82145.4|82120.4|33
1621364450000|2021-05-18 19:00:50|82148.3|82123.3|82144|82119|82148.4|82123.4|82143.3|82118.3|27
1621364460000|2021-05-18 19:01:00|82144.9|82119.9|82146.8|82121.8|82146.9|82121.9|82143.1|82118.1|26
1621364470000|2021-05-18 19:01:10|82147|82122|82166.8|82116.8|82169.6|82124.5|82144.8|82112.4|39
1621364480000|2021-05-18 19:01:20|82155.7|82130.7|82164.3|82114.3|82166.3|82130.7|82150.3|82113.6|54
1621364490000|2021-05-18 19:01:30|82164|82114|82151.7|82126.7|82164.3|82126.8|82151.4|82113.2|22
1621364500000|2021-05-18 19:01:40|82152|82127|82149.3|82124.3|82152.4|82127.4|82149.3|82124.3|22
1621364510000|2021-05-18 19:01:50|82149.4|82124.4|82150.7|82125.7|82151.5|82126.5|82149.2|82124.2|17
1621364520000|2021-05-18 19:02:00|82150.1|82125.1|82149.1|82124.1|82150.8|82125.8|82148.9|82123.9|15
1621364530000|2021-05-18 19:02:10|82149.2|82124.2|82146.1|82121.1|82163.5|82124.2|82145.4|82111.9|24
1621364540000|2021-05-18 19:02:20|82146.3|82121.3|82145.5|82120.5|82148.2|82123.2|82145|82120|21
1621364550000|2021-05-18 19:02:30|82145.7|82120.7|82144.9|82119.9|82146.2|82121.2|82144.5|82119.5|16
1621364560000|2021-05-18 19:02:40|82144.8|82119.8|82148.3|82123.3|82149.3|82124.3|82144.8|82119.8|37
1621364570000|2021-05-18 19:02:50|82149.9|82124.9|82147.8|82122.8|82149.9|82124.9|82145.5|82120.5|34
1621364580000|2021-05-18 19:03:00|82147.6|82122.6|82147.1|82122.1|82148.2|82123.2|82145.9|82120.9|20
1621364590000|2021-05-18 19:03:10|82147.4|82122.4|82149.1|82124.1|82150.5|82125.5|82146.7|82121.7|26
1621364600000|2021-05-18 19:03:20|82148.9|82123.9|82147.3|82122.3|82149.3|82124.3|82146.7|82121.7|21
1621364610000|2021-05-18 19:03:30|82147.2|82122.2|82148.2|82123.2|82148.3|82123.3|82147.1|82122.1|11
1621364620000|2021-05-18 19:03:40|82148.1|82123.1|82147.2|82122.2|82149.2|82124.2|82144.7|82119.7|32
1621364630000|2021-05-18 19:03:50|82147.9|82122.9|82158.1|82108.1|82160.7|82123.1|82147.2|82108.1|19
1621364640000|2021-05-18 19:04:00|82157.2|82107.2|82146.2|82121.2|82157.2|82121.5|82143.5|82107.2|23
1621364650000|2021-05-18 19:04:10|82146.6|82121.6|82156|82106|82156.2|82121.7|82142.3|82104.7|27
1621364660000|2021-05-18 19:04:20|82155.6|82105.6|82150.1|82100.1|82156.5|82119.9|82134.2|82094.7|42
1621364670000|2021-05-18 19:04:30|82149.5|82099.5|82147.8|82097.8|82151.7|82101.7|82146.3|82096.3|31
1621364680000|2021-05-18 19:04:40|82147.9|82097.9|82145.5|82095.5|82148.6|82098.6|82144|82094|44
1621364690000|2021-05-18 19:04:50|82145.7|82095.7|82149.9|82099.9|82150.5|82100.5|82144.4|82094.4|47
1621364700000|2021-05-18 19:05:00|82149.6|82099.6|82145.7|82095.7|82150.9|82100.9|82142.3|82092.3|27
1621364710000|2021-05-18 19:05:10|82145.5|82095.5|82143.5|82093.5|82145.5|82095.5|82141.9|82091.9|32
1621364720000|2021-05-18 19:05:20|82143.6|82093.6|82153.3|82103.3|82153.3|82107.6|82132.6|82092.5|45
1621364730000|2021-05-18 19:05:30|82147.7|82097.7|82150.9|82100.9|82154.6|82104.6|82145.9|82095.9|52
1621364740000|2021-05-18 19:05:40|82153.4|82103.4|82154.3|82104.3|82155.5|82116.9|82136.9|82098.9|57
1621364750000|2021-05-18 19:05:50|82153.4|82103.4|82154.6|82104.6|82156.6|82106.6|82153|82103|44
1621364760000|2021-05-18 19:06:00|82155|82105|82150.6|82100.6|82155.6|82105.6|82148.8|82098.8|36
1621364770000|2021-05-18 19:06:10|82150.4|82100.4|82148.1|82098.1|82150.4|82100.4|82148.1|82098.1|17
1621364780000|2021-05-18 19:06:20|82147.5|82097.5|82135.8|82110.8|82148.9|82111.1|82132.2|82097.1|24
1621364790000|2021-05-18 19:06:30|82135.4|82110.4|82149.2|82099.2|82149.6|82111.1|82135.4|82095.2|25
1621364800000|2021-05-18 19:06:40|82149.3|82099.3|82149.5|82099.5|82151.1|82101.1|82148.5|82098.5|28
1621364810000|2021-05-18 19:06:50|82149.2|82099.2|82149.1|82099.1|82151.2|82101.2|82148.5|82098.5|21
1621364820000|2021-05-18 19:07:00|82149.5|82099.5|82148.7|82098.7|82150.4|82100.4|82147.7|82097.7|20
1621364830000|2021-05-18 19:07:10|82148.8|82098.8|82147.8|82097.8|82149.2|82099.2|82146.6|82096.6|25
1621364840000|2021-05-18 19:07:20|82147.6|82097.6|82133.3|82108.3|82147.6|82112|82129.6|82091.5|38
1621364850000|2021-05-18 19:07:30|82132.9|82107.9|82143.2|82093.2|82144.3|82112.1|82130.9|82091.4|36
1621364860000|2021-05-18 19:07:40|82142.7|82092.7|82148.5|82098.5|82149.5|82099.5|82141.6|82091.6|35
1621364870000|2021-05-18 19:07:50|82144.6|82094.6|82143.6|82093.6|82148.7|82098.7|82143.6|82093.6|36
1621364880000|2021-05-18 19:08:00|82147.5|82097.5|82145.9|82095.9|82147.9|82097.9|82141.6|82091.6|28
1621364890000|2021-05-18 19:08:10|82145.7|82095.7|82147.8|82097.8|82147.8|82097.8|82142.3|82092.3|28
1621364900000|2021-05-18 19:08:20|82148|82098|82147|82097|82148|82098|82143.4|82093.4|15
1621364910000|2021-05-18 19:08:30|82147.1|82097.1|82145.7|82095.7|82147.9|82097.9|82145.7|82095.7|12
1621364920000|2021-05-18 19:08:40|82146.3|82096.3|82147.5|82097.5|82147.9|82097.9|82146.3|82096.3|21
1621364930000|2021-05-18 19:08:50|82147.3|82097.3|82144.6|82094.6|82148.3|82098.3|82143.9|82093.9|23
1621364940000|2021-05-18 19:09:00|82144.1|82094.1|82143.7|82093.7|82144.4|82094.4|82142.8|82092.8|32
1621364950000|2021-05-18 19:09:10|82143.3|82093.3|82142.5|82092.5|82148|82098|82142|82092|27
1621364960000|2021-05-18 19:09:20|82142.3|82092.3|82132.1|82107.1|82149|82109.5|82132.1|82091.9|40
1621364970000|2021-05-18 19:09:30|82136.5|82111.5|82132.8|82107.8|82137.1|82112.1|82132.3|82107.3|23
1621364980000|2021-05-18 19:09:40|82133.1|82108.1|82135.5|82110.5|82137.1|82112.1|82132.4|82107.4|21
1621364990000|2021-05-18 19:09:50|82134.7|82109.7|82137.1|82112.1|82137.4|82112.4|82132.4|82107.4|40
1621365000000|2021-05-18 19:10:00|82137|82112|82135|82110|82137|82112|82132.8|82107.8|31
1621365010000|2021-05-18 19:10:10|82135.4|82110.4|82133|82108|82136|82111|82132.7|82107.7|27
1621365020000|2021-05-18 19:10:20|82133.8|82108.8|82132.4|82107.4|82133.8|82108.8|82132.2|82107.2|21
1621365030000|2021-05-18 19:10:30|82132.8|82107.8|82131.3|82106.3|82133.1|82108.1|82130.9|82105.9|19
1621365040000|2021-05-18 19:10:40|82131.5|82106.5|82131.3|82106.3|82132|82107|82130.6|82105.6|19
1621365050000|2021-05-18 19:10:50|82131.2|82106.2|82135.6|82110.6|82147.2|82110.7|82130.5|82096.5|21
1621365060000|2021-05-18 19:11:00|82134.8|82109.8|82134.6|82109.6|82135.6|82110.6|82134|82109|26
1621365070000|2021-05-18 19:11:10|82134.8|82109.8|82135.1|82110.1|82135.7|82110.7|82131.1|82106.1|27
1621365080000|2021-05-18 19:11:20|82135.6|82110.6|82134.1|82109.1|82135.8|82110.8|82133.9|82108.9|24
1621365090000|2021-05-18 19:11:30|82133.6|82108.6|82137.1|82112.1|82148.5|82112.1|82133.2|82097.5|39
1621365100000|2021-05-18 19:11:40|82136.8|82111.8|82135.4|82110.4|82136.8|82111.8|82134.4|82109.4|19
1621365110000|2021-05-18 19:11:50|82136.6|82111.6|82136.9|82111.9|82138.3|82113.3|82136.3|82111.3|21
1621365120000|2021-05-18 19:12:00|82137.1|82112.1|82130.7|82105.7|82137.2|82112.2|82130.6|82105.6|25
1621365130000|2021-05-18 19:12:10|82130.3|82105.3|82131.1|82106.1|82132.8|82107.8|82129.4|82104.4|20
1621365140000|2021-05-18 19:12:20|82130.9|82105.9|82132.1|82107.1|82133.3|82108.3|82129.4|82104.4|32
1621365150000|2021-05-18 19:12:30|82130.6|82105.6|82131.1|82106.1|82132.2|82107.2|82130.5|82105.5|18
1621365160000|2021-05-18 19:12:40|82131.2|82106.2|82132.2|82107.2|82132.3|82107.3|82129.9|82104.9|14
1621365170000|2021-05-18 19:12:50|82132.7|82107.7|82129.6|82104.6|82132.7|82107.7|82129.1|82104.1|27
1621365180000|2021-05-18 19:13:00|82129.3|82104.3|82140.5|82090.5|82142.5|82104.5|82129.3|82089.2|37
1621365190000|2021-05-18 19:13:10|82140|82090|82139.2|82089.2|82140.7|82090.7|82136.7|82086.7|34
1621365200000|2021-05-18 19:13:20|82139.8|82089.8|82141.6|82091.6|82141.6|82091.6|82139.3|82089.3|16
1621365210000|2021-05-18 19:13:30|82141.5|82091.5|82142|82092|82142.7|82092.7|82140.9|82090.9|25
1621365220000|2021-05-18 19:13:40|82142.2|82092.2|82142.6|82092.6|82144.1|82094.1|82141.7|82091.7|22
1621365230000|2021-05-18 19:13:50|82143|82093|82142.2|82092.2|82143.7|82093.7|82142.2|82092.2|15
1621365240000|2021-05-18 19:14:00|82141.9|82091.9|82143.3|82093.3|82143.8|82093.8|82141.9|82091.9|18
1621365250000|2021-05-18 19:14:10|82143.5|82093.5|82151|82101|82153.4|82112.2|82134.6|82093.5|36
1621365260000|2021-05-18 19:14:20|82151.2|82101.2|82156.5|82106.5|82156.8|82106.8|82150.3|82100.3|34
1621365270000|2021-05-18 19:14:30|82156.6|82106.6|82156.7|82106.7|82157.2|82107.2|82155.6|82105.6|32
1621365280000|2021-05-18 19:14:40|82156.4|82106.4|82158.6|82108.6|82160.5|82110.5|82153.9|82103.9|32
1621365290000|2021-05-18 19:14:50|82160.2|82110.2|82164.9|82114.9|82166.8|82116.8|82160.2|82110.2|56
1621365300000|2021-05-18 19:15:00|82165.5|82115.5|82160.3|82110.3|82165.6|82115.6|82158.5|82108.5|35
1621365310000|2021-05-18 19:15:10|82160.1|82110.1|82164.4|82114.4|82164.4|82114.4|82157.4|82107.4|41
1621365320000|2021-05-18 19:15:20|82164.7|82114.7|82160.8|82110.8|82167.9|82117.9|82160.8|82110.8|34
1621365330000|2021-05-18 19:15:30|82161.3|82111.3|82164.8|82114.8|82167.4|82117.4|82161.3|82111.3|38
1621365340000|2021-05-18 19:15:40|82164.6|82114.6|82166.6|82116.6|82167|82117|82164.6|82114.6|31
1621365350000|2021-05-18 19:15:50|82166.4|82116.4|82167.1|82117.1|82167.9|82117.9|82165.8|82115.8|25
1621365360000|2021-05-18 19:16:00|82167.3|82117.3|82168.1|82118.1|82168.5|82118.5|82167.3|82117.3|20
1621365370000|2021-05-18 19:16:10|82167.7|82117.7|82166.9|82116.9|82169.9|82119.9|82166.3|82116.3|17
1621365380000|2021-05-18 19:16:20|82167.4|82117.4|82155|82130|82168.6|82132.3|82155|82116.8|24
1621365390000|2021-05-18 19:16:30|82155.5|82130.5|82171.8|82121.8|82171.8|82135.2|82155.5|82118.8|37
1621365400000|2021-05-18 19:16:40|82171.3|82121.3|82172.3|82122.3|82174.8|82124.8|82170.8|82120.8|32
1621365410000|2021-05-18 19:16:50|82171.8|82121.8|82172.5|82122.5|82174.9|82124.9|82171.8|82121.8|38
1621365420000|2021-05-18 19:17:00|82172.4|82122.4|82167.8|82117.8|82172.9|82122.9|82167.3|82117.3|35
1621365430000|2021-05-18 19:17:10|82168|82118|82172.7|82122.7|82174|82124|82167.9|82117.9|34
1621365440000|2021-05-18 19:17:20|82172.9|82122.9|82164.4|82114.4|82173.6|82128.7|82153.7|82112.5|34
1621365450000|2021-05-18 19:17:30|82163.6|82113.6|82165.8|82115.8|82165.8|82115.8|82161.2|82111.2|28
1621365460000|2021-05-18 19:17:40|82166.1|82116.1|82167.4|82117.4|82168.6|82131.6|82155.3|82116.1|34
1621365470000|2021-05-18 19:17:50|82167.1|82117.1|82167.7|82117.7|82168.4|82118.4|82167|82117|20
1621365480000|2021-05-18 19:18:00|82167.4|82117.4|82166.3|82116.3|82167.8|82117.8|82165.2|82115.2|18
1621365490000|2021-05-18 19:18:10|82164.6|82114.6|82149.5|82124.5|82165.7|82125.3|82144.6|82114.6|20
1621365500000|2021-05-18 19:18:20|82149.4|82124.4|82145.5|82120.5|82162.5|82124.7|82139.7|82107.4|34
1621365510000|2021-05-18 19:18:30|82144.6|82119.6|82145.5|82120.5|82146.1|82121.1|82143.4|82118.4|28
1621365520000|2021-05-18 19:18:40|82146|82121|82157.3|82107.3|82157.3|82121|82143.5|82105.6|17
1621365530000|2021-05-18 19:18:50|82157.1|82107.1|82158.3|82108.3|82159.8|82121.3|82140.7|82106.2|32
1621365540000|2021-05-18 19:19:00|82158.2|82108.2|82158.5|82108.5|82160.1|82110.1|82158|82108|24
1621365550000|2021-05-18 19:19:10|82158.7|82108.7|82158.1|82108.1|82159.1|82109.1|82157.2|82107.2|17
1621365560000|2021-05-18 19:19:20|82158.8|82108.8|82143.9|82118.9|82158.8|82121.9|82142.5|82108.1|12
1621365570000|2021-05-18 19:19:30|82142.8|82117.8|82144.2|82119.2|82145.7|82120.7|82141.8|82116.8|28
1621365580000|2021-05-18 19:19:40|82143.9|82118.9|82142.8|82117.8|82156.8|82120.3|82141.1|82100.3|37
1621365590000|2021-05-18 19:19:50|82142|82117|82150.5|82100.5|82154.5|82117.4|82138.5|82100.5|28
1621365600000|2021-05-18 19:20:00|82151|82101|82147.3|82097.3|82153.8|82103.8|82145.7|82095.7|41
1621365610000|2021-05-18 19:20:10|82146.7|82096.7|82146.5|82096.5|82147|82097|82145.9|82095.9|21
1621365620000|2021-05-18 19:20:20|82148.2|82098.2|82148.5|82098.5|82148.9|82098.9|82148.1|82098.1|16
1621365630000|2021-05-18 19:20:30|82148.4|82098.4|82147.3|82097.3|82148.8|82098.8|82147.1|82097.1|19
1621365640000|2021-05-18 19:20:40|82147.7|82097.7|82147|82097|82148.5|82098.5|82146.8|82096.8|17
1621365650000|2021-05-18 19:20:50|82146.9|82096.9|82129.9|82104.9|82147.5|82106.7|82129.3|82089.6|34
1621365660000|2021-05-18 19:21:00|82129.2|82104.2|82142|82092|82142.1|82106.7|82126.9|82090.4|19
1621365670000|2021-05-18 19:21:10|82142.1|82092.1|82120.3|82070.3|82142.2|82092.2|82119.2|82069.2|32
1621365680000|2021-05-18 19:21:20|82122.2|82072.2|82108.1|82083.1|82123.5|82085.4|82104.7|82070.9|23
1621365690000|2021-05-18 19:21:30|82107.7|82082.7|82121.3|82071.3|82121.7|82087.4|82107.7|82071.3|34
1621365700000|2021-05-18 19:21:40|82123.1|82073.1|82123.9|82073.9|82125.7|82075.7|82121.2|82071.2|22
1621365710000|2021-05-18 19:21:50|82125.5|82075.5|82127.2|82077.2|82127.5|82077.5|82123.3|82073.3|29
1621365720000|2021-05-18 19:22:00|82126.2|82076.2|82123.6|82073.6|82127.3|82077.3|82122.7|82072.7|28
1621365730000|2021-05-18 19:22:10|82123.5|82073.5|82107.3|82082.3|82123.5|82082.3|82104.7|82069.9|25
1621365740000|2021-05-18 19:22:20|82106.8|82081.8|82110.1|82085.1|82110.8|82085.8|82106.8|82081.8|20
1621365750000|2021-05-18 19:22:30|82109.3|82084.3|82123.4|82073.4|82125.2|82084.9|82108.7|82072.2|29
1621365760000|2021-05-18 19:22:40|82123.3|82073.3|82112.3|82087.3|82124.9|82088.7|82112.3|82073.3|33
1621365770000|2021-05-18 19:22:50|82125.7|82075.7|82114.2|82089.2|82125.9|82089.2|82111.8|82074.1|27
1621365780000|2021-05-18 19:23:00|82114|82089|82112.3|82087.3|82114|82089|82111.5|82086.5|31
1621365790000|2021-05-18 19:23:10|82112.6|82087.6|82124.2|82074.2|82124.7|82088.2|82111.9|82074.2|11
1621365800000|2021-05-18 19:23:20|82124.6|82074.6|82122.3|82072.3|82125.9|82075.9|82121.7|82071.7|29
1621365810000|2021-05-18 19:23:30|82121.5|82071.5|82123.1|82073.1|82123.5|82073.5|82121.5|82071.5|24
1621365820000|2021-05-18 19:23:40|82122.6|82072.6|82122.9|82072.9|82123.3|82073.3|82121.6|82071.6|20
1621365830000|2021-05-18 19:23:50|82121.9|82071.9|82121.5|82071.5|82122.8|82072.8|82120.8|82070.8|16
1621365840000|2021-05-18 19:24:00|82121.9|82071.9|82122.3|82072.3|82123|82073|82120.6|82070.6|27
1621365850000|2021-05-18 19:24:10|82122.1|82072.1|82116.6|82066.6|82122.9|82072.9|82115.3|82065.3|41
1621365860000|2021-05-18 19:24:20|82116|82066|82116.9|82066.9|82120.9|82070.9|82115.6|82065.6|33
1621365870000|2021-05-18 19:24:30|82116.2|82066.2|82116.9|82066.9|82118.6|82068.6|82116.1|82066.1|16
1621365880000|2021-05-18 19:24:40|82116.8|82066.8|82117.4|82067.4|82119.9|82069.9|82114.7|82064.7|32
1621365890000|2021-05-18 19:24:50|82117.9|82067.9|82115.7|82065.7|82118.9|82068.9|82115.4|82065.4|43
1621365900000|2021-05-18 19:25:00|82115.6|82065.6|82115.1|82065.1|82119.5|82069.5|82114.5|82064.5|44
1621365910000|2021-05-18 19:25:10|82115.2|82065.2|82121.3|82071.3|82121.3|82071.3|82115.2|82065.2|47
1621365920000|2021-05-18 19:25:20|82120.9|82070.9|82119.8|82069.8|82121.8|82071.8|82118.5|82068.5|33
1621365930000|2021-05-18 19:25:30|82119.7|82069.7|82118.9|82068.9|82119.7|82069.7|82118.8|82068.8|14
1621365940000|2021-05-18 19:25:40|82119|82069|82118.9|82068.9|82122.4|82072.4|82118.7|82068.7|23
1621365950000|2021-05-18 19:25:50|82119.1|82069.1|82118.1|82068.1|82119.2|82069.2|82117.6|82067.6|15
1621365960000|2021-05-18 19:26:00|82118.4|82068.4|82118.5|82068.5|82118.6|82068.6|82117.9|82067.9|18
1621365970000|2021-05-18 19:26:10|82121.2|82071.2|82118.5|82068.5|82121.8|82071.8|82116.1|82066.1|42
1621365980000|2021-05-18 19:26:20|82117.1|82067.1|82115.3|82065.3|82118.7|82079.2|82102.7|82065.2|23
1621365990000|2021-05-18 19:26:30|82116.1|82066.1|82122.5|82072.5|82122.5|82072.5|82116.1|82066.1|26
1621366000000|2021-05-18 19:26:40|82122.7|82072.7|82121.1|82071.1|82122.7|82072.7|82118.6|82068.6|25
1621366010000|2021-05-18 19:26:50|82120.6|82070.6|82120.9|82070.9|82121.4|82071.4|82120|82070|8
1621366020000|2021-05-18 19:27:00|82121.5|82071.5|82119.8|82069.8|82123|82073|82117.6|82067.6|31
1621366030000|2021-05-18 19:27:10|82119.6|82069.6|82118.2|82068.2|82125.5|82075.5|82116.4|82066.4|27
1621366040000|2021-05-18 19:27:20|82117.8|82067.8|82123.8|82073.8|82124.7|82074.7|82117.1|82067.1|28
1621366050000|2021-05-18 19:27:30|82125|82075|82125.4|82075.4|82126.4|82086|82109|82072.8|24
1621366060000|2021-05-18 19:27:40|82120.7|82070.7|82121.4|82071.4|82121.8|82071.8|82120.7|82070.7|13
1621366070000|2021-05-18 19:27:50|82121.8|82071.8|82112.4|82087.4|82124.9|82087.6|82111.6|82071.8|16
1621366080000|2021-05-18 19:28:00|82111.7|82086.7|82114.1|82089.1|82116.2|82091.2|82110.7|82085.7|28
1621366090000|2021-05-18 19:28:10|82112.9|82087.9|82116.1|82091.1|82117|82092|82112.9|82087.9|12
1621366100000|2021-05-18 19:28:20|82116|82091|82121.5|82071.5|82123|82093.1|82110.7|82069.6|47
1621366110000|2021-05-18 19:28:30|82109.4|82084.4|82122.2|82072.2|82122.7|82085.1|82108.2|82070.1|17
1621366120000|2021-05-18 19:28:40|82123.6|82073.6|82124.7|82074.7|82124.7|82084.4|82109.2|82071.5|17
1621366130000|2021-05-18 19:28:50|82125.3|82075.3|82127.1|82077.1|82128.3|82088.8|82112.1|82072.8|38
1621366140000|2021-05-18 19:29:00|82126.7|82076.7|82124.6|82074.6|82126.8|82076.8|82124.1|82074.1|25
1621366150000|2021-05-18 19:29:10|82124.4|82074.4|82124.6|82074.6|82126.1|82076.1|82124.2|82074.2|21
1621366160000|2021-05-18 19:29:20|82124.3|82074.3|82126.5|82076.5|82127.9|82077.9|82124.3|82074.3|20
1621366170000|2021-05-18 19:29:30|82126|82076|82125|82075|82126.1|82076.1|82122.9|82072.9|25
1621366180000|2021-05-18 19:29:40|82125.1|82075.1|82124.9|82074.9|82125.7|82075.7|82123.6|82073.6|14
1621366190000|2021-05-18 19:29:50|82122.2|82072.2|82121.8|82071.8|82123.7|82073.7|82120.4|82070.4|37
1621366200000|2021-05-18 19:30:00|82122.3|82072.3|82122.3|82072.3|82124.3|82074.3|82121.2|82071.2|47
1621366210000|2021-05-18 19:30:10|82121.3|82071.3|82124.3|82074.3|82125.3|82075.3|82120.9|82070.9|41
1621366220000|2021-05-18 19:30:20|82123.9|82073.9|82122.8|82072.8|82125|82075|82122.4|82072.4|32
1621366230000|2021-05-18 19:30:30|82123.3|82073.3|82123.3|82073.3|82125|82075|82122.3|82072.3|28
1621366240000|2021-05-18 19:30:40|82122.9|82072.9|82123.9|82073.9|82123.9|82073.9|82122.4|82072.4|22
1621366250000|2021-05-18 19:30:50|82123.8|82073.8|82123.7|82073.7|82125.3|82075.3|82122.5|82072.5|31
1621366260000|2021-05-18 19:31:00|82123.3|82073.3|82119.7|82069.7|82124.4|82074.4|82118.5|82068.5|43
1621366270000|2021-05-18 19:31:10|82119.4|82069.4|82103.3|82053.3|82120|82070|82098.8|82048.8|41
1621366280000|2021-05-18 19:31:20|82105.3|82055.3|82109.3|82059.3|82109.9|82059.9|82103.2|82053.2|27
1621366290000|2021-05-18 19:31:30|82109.6|82059.6|82108.5|82058.5|82109.8|82059.8|82104.2|82054.2|33
1621366300000|2021-05-18 19:31:40|82108.4|82058.4|82111.1|82061.1|82112|82062|82108|82058|30
1621366310000|2021-05-18 19:31:50|82111|82061|82111.7|82061.7|82112.2|82062.2|82110.7|82060.7|22
1621366320000|2021-05-18 19:32:00|82111.6|82061.6|82111.6|82061.6|82112.4|82062.4|82111.1|82061.1|22
1621366330000|2021-05-18 19:32:10|82111.7|82061.7|82111.9|82061.9|82113.6|82063.6|82110.3|82060.3|24
1621366340000|2021-05-18 19:32:20|82112.1|82062.1|82108.1|82058.1|82113.1|82063.1|82104.5|82054.5|44
1621366350000|2021-05-18 19:32:30|82107.9|82057.9|82106.9|82056.9|82110.1|82060.1|82106.9|82056.9|27
1621366360000|2021-05-18 19:32:40|82108.4|82058.4|82108|82058|82109.1|82059.1|82107.4|82057.4|31
1621366370000|2021-05-18 19:32:50|82109.5|82059.5|82107.1|82057.1|82113.6|82063.6|82106.9|82056.9|44
1621366380000|2021-05-18 19:33:00|82108.1|82058.1|82114.1|82064.1|82118.1|82068.1|82107.8|82057.8|54
1621366390000|2021-05-18 19:33:10|82113.5|82063.5|82114.7|82064.7|82115.1|82065.1|82112.7|82062.7|33
1621366400000|2021-05-18 19:33:20|82114.6|82064.6|82112.6|82062.6|82114.6|82064.6|82112.6|82062.6|27
1621366410000|2021-05-18 19:33:30|82113.2|82063.2|82113.3|82063.3|82114.3|82064.3|82112.9|82062.9|34
1621366420000|2021-05-18 19:33:40|82113.6|82063.6|82113.6|82063.6|82114.1|82064.1|82113.4|82063.4|20
1621366430000|2021-05-18 19:33:50|82115.2|82065.2|82113.1|82063.1|82116.2|82066.2|82110.8|82060.8|49
1621366440000|2021-05-18 19:34:00|82112|82062|82112.9|82062.9|82115.7|82065.7|82111.8|82061.8|38
1621366450000|2021-05-18 19:34:10|82112.7|82062.7|82113.2|82063.2|82113.9|82063.9|82112.4|82062.4|21
1621366460000|2021-05-18 19:34:20|82115.1|82065.1|82114.2|82064.2|82115.1|82065.1|82114|82064|18
1621366470000|2021-05-18 19:34:30|82113.6|82063.6|82112.9|82062.9|82114.1|82064.1|82111.8|82061.8|25
1621366480000|2021-05-18 19:34:40|82112.5|82062.5|82116.3|82066.3|82117.7|82067.7|82110.1|82060.1|33
1621366490000|2021-05-18 19:34:50|82116.8|82066.8|82114.6|82064.6|82116.8|82066.8|82113.6|82063.6|30
1621366500000|2021-05-18 19:35:00|82115.5|82065.5|82114|82064|82117.2|82067.2|82113.9|82063.9|51
1621366510000|2021-05-18 19:35:10|82114.1|82064.1|82114.7|82064.7|82115.5|82065.5|82113.6|82063.6|31
1621366520000|2021-05-18 19:35:20|82114|82064|82113.7|82063.7|82115.2|82065.2|82113.3|82063.3|16
1621366530000|2021-05-18 19:35:30|82115.2|82065.2|82117.3|82067.3|82117.3|82067.3|82113.1|82063.1|22
1621366540000|2021-05-18 19:35:40|82116.9|82066.9|82116.3|82066.3|82117.3|82067.3|82112.6|82062.6|35
1621366550000|2021-05-18 19:35:50|82114.1|82064.1|82114.3|82064.3|82118|82068|82113.8|82063.8|38
1621366560000|2021-05-18 19:36:00|82118.4|82068.4|82121.1|82071.1|82122.1|82072.1|82116.5|82066.5|38
1621366570000|2021-05-18 19:36:10|82121.2|82071.2|82121.1|82071.1|82125.1|82075.1|82117.9|82067.9|30
1621366580000|2021-05-18 19:36:20|82125.4|82075.4|82120.2|82070.2|82125.5|82075.5|82118.1|82068.1|21
1621366590000|2021-05-18 19:36:30|82121|82071|82121|82071|82121.9|82071.9|82119.2|82069.2|21
1621366600000|2021-05-18 19:36:40|82120.8|82070.8|82120.4|82070.4|82123.4|82073.4|82111.3|82061.3|48
1621366610000|2021-05-18 19:36:50|82120.5|82070.5|82121.6|82071.6|82121.6|82071.6|82115.3|82065.3|53
1621366620000|2021-05-18 19:37:00|82122|82072|82123.1|82073.1|82124.1|82074.1|82121.3|82071.3|43
1621366630000|2021-05-18 19:37:10|82122.2|82072.2|82125.9|82075.9|82126.5|82076.5|82119.9|82069.9|39
1621366640000|2021-05-18 19:37:20|82125.3|82075.3|82123.2|82073.2|82127.3|82077.3|82120.7|82070.7|47
1621366650000|2021-05-18 19:37:30|82123.4|82073.4|82121.3|82071.3|82124.8|82074.8|82121.2|82071.2|35
1621366660000|2021-05-18 19:37:40|82121.1|82071.1|82120.2|82070.2|82121.1|82071.1|82119.6|82069.6|25
1621366670000|2021-05-18 19:37:50|82120.3|82070.3|82122.2|82072.2|82122.2|82072.2|82119.5|82069.5|25
1621366680000|2021-05-18 19:38:00|82122.3|82072.3|82125.4|82075.4|82126.4|82076.4|82120.4|82070.4|31
1621366690000|2021-05-18 19:38:10|82124.4|82074.4|82132.8|82082.8|82133.2|82083.2|82122.1|82072.1|51
1621366700000|2021-05-18 19:38:20|82133.6|82083.6|82132.6|82082.6|82135.1|82085.1|82124.8|82074.8|42
1621366710000|2021-05-18 19:38:30|82133|82083|82135.2|82085.2|82135.6|82085.6|82130|82080|22
1621366720000|2021-05-18 19:38:40|82134.6|82084.6|82132.9|82082.9|82135.5|82085.5|82130.1|82080.1|16
1621366730000|2021-05-18 19:38:50|82133.2|82083.2|82133.5|82083.5|82133.7|82083.7|82129.6|82079.6|16
1621366740000|2021-05-18 19:39:00|82132.9|82082.9|82133|82083|82134.7|82084.7|82131.7|82081.7|19
1621366750000|2021-05-18 19:39:10|82133.2|82083.2|82134.4|82084.4|82135.6|82085.6|82131.4|82081.4|36
1621366760000|2021-05-18 19:39:20|82133.8|82083.8|82130.5|82080.5|82133.8|82083.8|82130.5|82080.5|13
1621366770000|2021-05-18 19:39:30|82130.7|82080.7|82132.6|82082.6|82135.5|82085.5|82127|82077|33
1621366780000|2021-05-18 19:39:40|82132.5|82082.5|82135.2|82085.2|82135.2|82085.2|82129.8|82079.8|31
1621366790000|2021-05-18 19:39:50|82134.9|82084.9|82134.1|82084.1|82135.6|82085.6|82133.8|82083.8|19
1621366800000|2021-05-18 19:40:00|82134|82084|82132.7|82082.7|82134.6|82084.6|82130.6|82080.6|35
1621366810000|2021-05-18 19:40:10|82133.7|82083.7|82127.2|82077.2|82134|82084|82124.1|82074.1|34
1621366820000|2021-05-18 19:40:20|82127|82077|82127.2|82077.2|82128.7|82078.7|82124.7|82074.7|29
1621366830000|2021-05-18 19:40:30|82126.7|82076.7|82130.7|82080.7|82130.8|82080.8|82125.5|82075.5|30
1621366840000|2021-05-18 19:40:40|82130.4|82080.4|82131.8|82081.8|82132.2|82082.2|82129.1|82079.1|33
1621366850000|2021-05-18 19:40:50|82132.1|82082.1|82134.8|82084.8|82136.7|82086.7|82131.9|82081.9|36
1621366860000|2021-05-18 19:41:00|82134.1|82084.1|82134.5|82084.5|82134.9|82084.9|82130.5|82080.5|35
1621366870000|2021-05-18 19:41:10|82134.7|82084.7|82130|82080|82134.7|82084.7|82129.3|82079.3|26
1621366880000|2021-05-18 19:41:20|82129.7|82079.7|82129.4|82079.4|82130.1|82080.1|82122.9|82072.9|42
1621366890000|2021-05-18 19:41:30|82129.1|82079.1|82129|82079|82129.8|82079.8|82127.9|82077.9|32
1621366900000|2021-05-18 19:41:40|82129.5|82079.5|82131.4|82081.4|82132.4|82082.4|82125.3|82075.3|38
1621366910000|2021-05-18 19:41:50|82131.2|82081.2|82127.7|82077.7|82131.2|82081.2|82126.9|82076.9|35
1621366920000|2021-05-18 19:42:00|82127.2|82077.2|82128.7|82078.7|82129.4|82079.4|82127.2|82077.2|27
1621366930000|2021-05-18 19:42:10|82128.5|82078.5|82125.2|82075.2|82128.6|82078.6|82123.6|82073.6|33
1621366940000|2021-05-18 19:42:20|82125.3|82075.3|82128.4|82078.4|82129.1|82079.1|82124.7|82074.7|28
1621366950000|2021-05-18 19:42:30|82125.3|82075.3|82130.8|82080.8|82131.5|82081.5|82121.3|82071.3|63
1621366960000|2021-05-18 19:42:40|82130.6|82080.6|82126.7|82076.7|82130.6|82080.6|82123.4|82073.4|55
1621366970000|2021-05-18 19:42:50|82126|82076|82120.5|82070.5|82128.4|82078.4|82119.9|82069.9|56
1621366980000|2021-05-18 19:43:00|82121|82071|82117.5|82067.5|82121.3|82071.3|82117.2|82067.2|42
1621366990000|2021-05-18 19:43:10|82117.1|82067.1|82118|82068|82121|82071|82116.4|82066.4|36
1621367000000|2021-05-18 19:43:20|82118.3|82068.3|82116.2|82066.2|82121.6|82071.6|82114|82064|55
1621367010000|2021-05-18 19:43:30|82117.1|82067.1|82116|82066|82117.1|82067.1|82113.7|82063.7|32
1621367020000|2021-05-18 19:43:40|82115.9|82065.9|82127|82077|82127.8|82077.8|82115.7|82065.7|46
1621367030000|2021-05-18 19:43:50|82127.1|82077.1|82131.4|82081.4|82133.8|82083.8|82124.6|82074.6|39
1621367040000|2021-05-18 19:44:00|82133.1|82083.1|82125.1|82075.1|82133.1|82083.1|82124.9|82074.9|45
1621367050000|2021-05-18 19:44:10|82125|82075|82131.2|82081.2|82134.4|82084.4|82124.9|82074.9|40
1621367060000|2021-05-18 19:44:20|82128.4|82078.4|82124.3|82074.3|82128.4|82078.4|82124.3|82074.3|21
1621367070000|2021-05-18 19:44:30|82123.5|82073.5|82124.8|82074.8|82125.6|82075.6|82123.1|82073.1|25
1621367080000|2021-05-18 19:44:40|82124.4|82074.4|82126.2|82076.2|82126.2|82076.2|82123.2|82073.2|16
1621367090000|2021-05-18 19:44:50|82126.5|82076.5|82124.5|82074.5|82127.1|82077.1|82124|82074|41
1621367100000|2021-05-18 19:45:00|82124.6|82074.6|82129.7|82079.7|82129.7|82079.7|82123.1|82073.1|45
1621367110000|2021-05-18 19:45:10|82129.8|82079.8|82129.9|82079.9|82130.4|82080.4|82129.1|82079.1|12
1621367120000|2021-05-18 19:45:20|82129.5|82079.5|82129.3|82079.3|82129.9|82079.9|82128|82078|38
1621367130000|2021-05-18 19:45:30|82128.9|82078.9|82128.3|82078.3|82130.9|82080.9|82127.1|82077.1|39
1621367140000|2021-05-18 19:45:40|82129.7|82079.7|82128.9|82078.9|82132|82082|82125|82075|68
1621367150000|2021-05-18 19:45:50|82128.8|82078.8|82125.1|82075.1|82132.5|82082.5|82123.2|82073.2|67
1621367160000|2021-05-18 19:46:00|82124.8|82074.8|82128.7|82078.7|82130.9|82080.9|82123.2|82073.2|56
1621367170000|2021-05-18 19:46:10|82128|82078|82129.7|82079.7|82133.2|82083.2|82125.9|82075.9|52
1621367180000|2021-05-18 19:46:20|82129.3|82079.3|82130.5|82080.5|82134.1|82084.1|82128.7|82078.7|38
1621367190000|2021-05-18 19:46:30|82130.3|82080.3|82130.9|82080.9|82133.1|82083.1|82130|82080|42
1621367200000|2021-05-18 19:46:40|82131|82081|82130.7|82080.7|82132.2|82082.2|82129.6|82079.6|29
1621367210000|2021-05-18 19:46:50|82130.9|82080.9|82129.4|82079.4|82131.3|82081.3|82125.7|82075.7|31
1621367220000|2021-05-18 19:47:00|82129.1|82079.1|82127.3|82077.3|82129.1|82079.1|82125.2|82075.2|50
1621367230000|2021-05-18 19:47:10|82126.9|82076.9|82131.1|82081.1|82134.1|82084.1|82125.9|82075.9|46
1621367240000|2021-05-18 19:47:20|82130.3|82080.3|82131.1|82081.1|82132.1|82082.1|82127.8|82077.8|29
1621367250000|2021-05-18 19:47:30|82130.7|82080.7|82131.6|82081.6|82132.3|82082.3|82130.7|82080.7|17
1621367260000|2021-05-18 19:47:40|82131.3|82081.3|82130.8|82080.8|82132.5|82082.5|82130.1|82080.1|19
1621367270000|2021-05-18 19:47:50|82130.1|82080.1|82131.3|82081.3|82133|82083|82130.1|82080.1|34
1621367280000|2021-05-18 19:48:00|82130.5|82080.5|82132.8|82082.8|82135.5|82085.5|82130.5|82080.5|36
1621367290000|2021-05-18 19:48:10|82132.9|82082.9|82134.4|82084.4|82136.5|82086.5|82132.3|82082.3|48
1621367300000|2021-05-18 19:48:20|82134.1|82084.1|82134.4|82084.4|82135.9|82085.9|82131.8|82081.8|42
1621367310000|2021-05-18 19:48:30|82134.5|82084.5|82137.7|82087.7|82139.5|82089.5|82134.5|82084.5|46
1621367320000|2021-05-18 19:48:40|82139.3|82089.3|82137.4|82087.4|82139.4|82089.4|82136.6|82086.6|34
1621367330000|2021-05-18 19:48:50|82138.2|82088.2|82145.1|82095.1|82145.9|82095.9|82137.8|82087.8|45
1621367340000|2021-05-18 19:49:00|82145.4|82095.4|82165.4|82115.4|82167.9|82117.9|82143.6|82093.6|64
1621367350000|2021-05-18 19:49:10|82163.6|82113.6|82117.7|82067.7|82164.6|82114.6|82108.7|82058.7|70
1621367360000|2021-05-18 19:49:20|82116.4|82066.4|82123.9|82073.9|82125|82075|82116.2|82066.2|76
1621367370000|2021-05-18 19:49:30|82123.6|82073.6|82122.4|82072.4|82127.3|82077.3|82118.4|82068.4|55
1621367380000|2021-05-18 19:49:40|82122.6|82072.6|82124.4|82074.4|82127.3|82077.3|82120.2|82070.2|51
1621367390000|2021-05-18 19:49:50|82126.2|82076.2|82122.5|82072.5|82126.2|82076.2|82122|82072|37
1621367400000|2021-05-18 19:50:00|82122.6|82072.6|82163|82113|82164.8|82114.8|82122.6|82072.6|74
1621367410000|2021-05-18 19:50:10|82163.8|82113.8|82158.6|82108.6|82168.5|82118.5|82158.4|82108.4|62
1621367420000|2021-05-18 19:50:20|82156.6|82106.6|82155.2|82105.2|82161.6|82111.6|82155.1|82105.1|50
1621367430000|2021-05-18 19:50:30|82155.4|82105.4|82159.4|82109.4|82161.1|82111.1|82155.4|82105.4|28
1621367440000|2021-05-18 19:50:40|82159.1|82109.1|82159.1|82109.1|82162.8|82112.8|82157.8|82107.8|22
1621367450000|2021-05-18 19:50:50|82158.6|82108.6|82161.5|82111.5|82162.2|82112.2|82156.6|82106.6|44
1621367460000|2021-05-18 19:51:00|82161.9|82111.9|82161.5|82111.5|82166|82116|82158.1|82108.1|49
1621367470000|2021-05-18 19:51:10|82161.6|82111.6|82162.6|82112.6|82163.1|82113.1|82159.2|82109.2|35
1621367480000|2021-05-18 19:51:20|82162.7|82112.7|82163.4|82113.4|82165.7|82115.7|82157|82107|60
1621367490000|2021-05-18 19:51:30|82162.8|82112.8|82156.5|82106.5|82162.8|82112.8|82152.8|82102.8|38
1621367500000|2021-05-18 19:51:40|82158.1|82108.1|82161.3|82111.3|82162.5|82112.5|82157.5|82107.5|35
1621367510000|2021-05-18 19:51:50|82161.8|82111.8|82157.1|82107.1|82162.4|82112.4|82153.9|82103.9|42
1621367520000|2021-05-18 19:52:00|82157.2|82107.2|82159.4|82109.4|82160.9|82110.9|82154.9|82104.9|37
1621367530000|2021-05-18 19:52:10|82159.2|82109.2|82160.2|82110.2|82163|82113|82155.9|82105.9|49
1621367540000|2021-05-18 19:52:20|82160.6|82110.6|82165.4|82115.4|82167.8|82117.8|82157.1|82107.1|61
1621367550000|2021-05-18 19:52:30|82166.6|82116.6|82170.6|82120.6|82173|82123|82162.7|82112.7|44
1621367560000|2021-05-18 19:52:40|82170|82120|82178.5|82128.5|82178.6|82128.6|82167.4|82117.4|57
1621367570000|2021-05-18 19:52:50|82177.1|82127.1|82175.4|82125.4|82178.2|82128.2|82171.4|82121.4|61
1621367580000|2021-05-18 19:53:00|82176.4|82126.4|82178.8|82128.8|82180.5|82130.5|82170.6|82120.6|73
1621367590000|2021-05-18 19:53:10|82177.7|82127.7|82180.1|82130.1|82181|82131|82174.4|82124.4|58
1621367600000|2021-05-18 19:53:20|82179.9|82129.9|82185.8|82135.8|82186.1|82136.1|82179.4|82129.4|66
1621367610000|2021-05-18 19:53:30|82186.3|82136.3|82177.4|82127.4|82187.4|82137.4|82177.4|82127.4|59
1621367620000|2021-05-18 19:53:40|82179.5|82129.5|82182.5|82132.5|82183.8|82133.8|82177|82127|34
1621367630000|2021-05-18 19:53:50|82182.7|82132.7|82184.5|82134.5|82184.5|82134.5|82177.8|82127.8|48
1621367640000|2021-05-18 19:54:00|82184.3|82134.3|82184.8|82134.8|82187|82137|82181.8|82131.8|41
1621367650000|2021-05-18 19:54:10|82183.5|82133.5|82181.8|82131.8|82186.9|82136.9|82177.9|82127.9|75
1621367660000|2021-05-18 19:54:20|82180.8|82130.8|82180.7|82130.7|82187.5|82137.5|82176.8|82126.8|67
1621367670000|2021-05-18 19:54:30|82181.1|82131.1|82190.7|82140.7|82192.7|82142.7|82180|82130|57
1621367680000|2021-05-18 19:54:40|82190.9|82140.9|82195.1|82145.1|82195.8|82145.8|82188.5|82138.5|48
1621367690000|2021-05-18 19:54:50|82192.6|82142.6|82190.7|82140.7|82193.9|82143.9|82188.6|82138.6|50
1621367700000|2021-05-18 19:55:00|82189.5|82139.5|82186.9|82136.9|82190.8|82140.8|82186.8|82136.8|39
1621367710000|2021-05-18 19:55:10|82187.3|82137.3|82186.2|82136.2|82189.8|82139.8|82183.4|82133.4|52
1621367720000|2021-05-18 19:55:20|82186.6|82136.6|82180.2|82130.2|82186.6|82136.6|82178.5|82128.5|48
1621367730000|2021-05-18 19:55:30|82179.6|82129.6|82176.4|82126.4|82179.7|82129.7|82175|82125|43
1621367740000|2021-05-18 19:55:40|82177.2|82127.2|82177.6|82127.6|82180.8|82130.8|82175.7|82125.7|29
1621367750000|2021-05-18 19:55:50|82177.3|82127.3|82177|82127|82178.5|82128.5|82176.3|82126.3|27
1621367760000|2021-05-18 19:56:00|82179.1|82129.1|82155|82105|82179.6|82129.6|82152.3|82102.3|47
1621367770000|2021-05-18 19:56:10|82154.4|82104.4|82157.1|82107.1|82161|82111|82152.5|82102.5|48
1621367780000|2021-05-18 19:56:20|82157.2|82107.2|82153.5|82103.5|82157.7|82107.7|82153.4|82103.4|27
1621367790000|2021-05-18 19:56:30|82153.6|82103.6|82151.1|82101.1|82154.1|82104.1|82150.2|82100.2|19
1621367800000|2021-05-18 19:56:40|82150.9|82100.9|82155.2|82105.2|82155.3|82105.3|82148.3|82098.3|28
1621367810000|2021-05-18 19:56:50|82153.7|82103.7|82148.9|82098.9|82154.4|82104.4|82148.7|82098.7|33
1621367820000|2021-05-18 19:57:00|82148.8|82098.8|82150.8|82100.8|82151.3|82101.3|82148.7|82098.7|23
1621367830000|2021-05-18 19:57:10|82150.9|82100.9|82149.3|82099.3|82150.9|82100.9|82145.3|82095.3|41
1621367840000|2021-05-18 19:57:20|82149.4|82099.4|82149.4|82099.4|82149.7|82099.7|82145|82095|33
1621367850000|2021-05-18 19:57:30|82148.8|82098.8|82146.2|82096.2|82148.9|82098.9|82144.9|82094.9|32
1621367860000|2021-05-18 19:57:40|82146.9|82096.9|82144.2|82094.2|82147.4|82097.4|82143.7|82093.7|37
1621367870000|2021-05-18 19:57:50|82145.7|82095.7|82140.8|82090.8|82145.7|82095.7|82139.5|82089.5|15
1621367880000|2021-05-18 19:58:00|82141|82091|82141.1|82091.1|82141.4|82091.4|82140|82090|10
1621367890000|2021-05-18 19:58:10|82140.8|82090.8|82145.5|82095.5|82145.5|82095.5|82140.6|82090.6|15
1621367900000|2021-05-18 19:58:20|82146.5|82096.5|82111|82061|82146.5|82096.5|82087.5|82037.5|62
1621367910000|2021-05-18 19:58:30|82111.6|82061.6|82130.4|82080.4|82132.3|82082.3|82108.8|82058.8|74
1621367920000|2021-05-18 19:58:40|82131.2|82081.2|82139.5|82089.5|82142.1|82092.1|82128.5|82078.5|71
1621367930000|2021-05-18 19:58:50|82139.3|82089.3|82136.3|82086.3|82142.2|82092.2|82135.7|82085.7|63
1621367940000|2021-05-18 19:59:00|82145.1|82095.1|82147.2|82097.2|82152.2|82102.2|82140.8|82090.8|70
1621367950000|2021-05-18 19:59:10|82147.4|82097.4|82149.4|82099.4|82153.3|82103.3|82143.9|82093.9|62
1621367960000|2021-05-18 19:59:20|82147.5|82097.5|82130.9|82080.9|82155.5|82097.5|82117.2|82024.4|62
1621367970000|2021-05-18 19:59:30|82126.5|82076.5|82136.9|82086.9|82138.2|82088.2|82126.5|82076.5|60
1621367980000|2021-05-18 19:59:40|82132.2|82082.2|82143|82093|82143|82093|82132.2|82082.2|60
1621367990000|2021-05-18 19:59:50|82144.7|82094.7|82165.4|82115.4|82168.5|82118.5|82140.5|82090.5|70
1621368000000|2021-05-18 20:00:00|82167.3|82117.3|82165.2|82115.2|82168.7|82118.7|82163.1|82113.1|60
1621368010000|2021-05-18 20:00:10|82164.9|82114.9|82166.1|82116.1|82168.3|82118.3|82163.2|82113.2|50
1621368020000|2021-05-18 20:00:20|82166.4|82116.4|82175.3|82125.3|82176|82126|82165.5|82115.5|59
1621368030000|2021-05-18 20:00:30|82175.2|82125.2|82178.4|82128.4|82180.9|82130.9|82174.8|82124.8|53
1621368040000|2021-05-18 20:00:40|82177.7|82127.7|82176.2|82126.2|82181.3|82131.3|82174.9|82124.9|58
1621368050000|2021-05-18 20:00:50|82176.3|82126.3|82183.9|82133.9|82187|82137|82175.7|82125.7|66
1621368060000|2021-05-18 20:01:00|82182.9|82132.9|82172.2|82122.2|82182.9|82132.9|82172.2|82122.2|66
1621368070000|2021-05-18 20:01:10|82172.3|82122.3|82174.7|82124.7|82176|82126|82170.4|82120.4|49
1621368080000|2021-05-18 20:01:20|82174.5|82124.5|82179.6|82129.6|82179.6|82129.6|82174.3|82124.3|47
1621368090000|2021-05-18 20:01:30|82179|82129|82165.6|82115.6|82179.8|82129.8|82164.3|82114.3|62
1621368100000|2021-05-18 20:01:40|82164.8|82114.8|82168.5|82118.5|82170|82120|82164.4|82114.4|47
1621368110000|2021-05-18 20:01:50|82169.8|82119.8|82170.2|82120.2|82170.9|82120.9|82167.3|82117.3|41
1621368120000|2021-05-18 20:02:00|82169.2|82119.2|82169|82119|82170.1|82120.1|82168.1|82118.1|34
1621368130000|2021-05-18 20:02:10|82168.9|82118.9|82168.2|82118.2|82170.2|82120.2|82167.6|82117.6|30
1621368140000|2021-05-18 20:02:20|82168.7|82118.7|82168.9|82118.9|82169.3|82119.3|82165.6|82115.6|45
1621368150000|2021-05-18 20:02:30|82168.8|82118.8|82174|82124|82175.3|82125.3|82167.8|82117.8|62
1621368160000|2021-05-18 20:02:40|82173.8|82123.8|82168.3|82118.3|82174.9|82124.9|82168|82118|45
1621368170000|2021-05-18 20:02:50|82167.8|82117.8|82168.9|82118.9|82170.5|82120.5|82167.6|82117.6|32
1621368180000|2021-05-18 20:03:00|82168.8|82118.8|82168.6|82118.6|82172|82122|82168.5|82118.5|49
1621368190000|2021-05-18 20:03:10|82169.2|82119.2|82167.5|82117.5|82169.9|82119.9|82167.4|82117.4|25
1621368200000|2021-05-18 20:03:20|82167.4|82117.4|82170.4|82120.4|82170.4|82120.4|82167.4|82117.4|24
1621368210000|2021-05-18 20:03:30|82170.1|82120.1|82167.9|82117.9|82172|82122|82167.9|82117.9|27
1621368220000|2021-05-18 20:03:40|82168|82118|82168.3|82118.3|82168.5|82118.5|82167.5|82117.5|23
1621368230000|2021-05-18 20:03:50|82168.1|82118.1|82166.7|82116.7|82169.9|82119.9|82165.9|82115.9|35
1621368240000|2021-05-18 20:04:00|82166.6|82116.6|82167.9|82117.9|82170|82120|82166.5|82116.5|51
1621368250000|2021-05-18 20:04:10|82168.2|82118.2|82169.6|82119.6|82171.1|82121.1|82167.5|82117.5|31
1621368260000|2021-05-18 20:04:20|82169.1|82119.1|82166.8|82116.8|82170|82120|82166.2|82116.2|44
1621368270000|2021-05-18 20:04:30|82167.5|82117.5|82167.7|82117.7|82168.2|82118.2|82167.1|82117.1|11
1621368280000|2021-05-18 20:04:40|82168|82118|82169.3|82119.3|82171.9|82121.9|82168|82118|22
1621368290000|2021-05-18 20:04:50|82169.4|82119.4|82167.7|82117.7|82169.9|82119.9|82167.7|82117.7|20
1621368300000|2021-05-18 20:05:00|82167.9|82117.9|82170.3|82120.3|82171.3|82121.3|82167.4|82117.4|18
1621368310000|2021-05-18 20:05:10|82169.8|82119.8|82167.3|82117.3|82170.8|82120.8|82167.3|82117.3|20
1621368320000|2021-05-18 20:05:20|82167.9|82117.9|82170.2|82120.2|82171.5|82121.5|82167.6|82117.6|37
1621368330000|2021-05-18 20:05:30|82171.6|82121.6|82169.5|82119.5|82171.6|82121.6|82169.3|82119.3|16
1621368340000|2021-05-18 20:05:40|82170.4|82120.4|82170.1|82120.1|82170.4|82120.4|82168.9|82118.9|19
1621368350000|2021-05-18 20:05:50|82169.8|82119.8|82170.3|82120.3|82170.3|82120.3|82168.7|82118.7|15
1621368360000|2021-05-18 20:06:00|82170.1|82120.1|82170.5|82120.5|82171.2|82121.2|82168.6|82118.6|29
1621368370000|2021-05-18 20:06:10|82170.3|82120.3|82171.5|82121.5|82177.4|82127.4|82169.3|82119.3|32
1621368380000|2021-05-18 20:06:20|82171.1|82121.1|82169.9|82119.9|82174.6|82124.6|82169.8|82119.8|27
1621368390000|2021-05-18 20:06:30|82169.6|82119.6|82189.4|82139.4|82191.5|82141.5|82169.6|82119.6|41
1621368400000|2021-05-18 20:06:40|82189.3|82139.3|82188.1|82138.1|82191|82141|82187.6|82137.6|25
1621368410000|2021-05-18 20:06:50|82187.8|82137.8|82191.3|82141.3|82191.8|82141.8|82187.8|82137.8|25
1621368420000|2021-05-18 20:07:00|82191.7|82141.7|82191.2|82141.2|82192.6|82142.6|82189.4|82139.4|31
1621368430000|2021-05-18 20:07:10|82191.1|82141.1|82187|82137|82191.7|82141.7|82186.9|82136.9|19
1621368440000|2021-05-18 20:07:20|82187.3|82137.3|82187.9|82137.9|82188.1|82138.1|82186.8|82136.8|26
1621368450000|2021-05-18 20:07:30|82188|82138|82188.9|82138.9|82190.7|82140.7|82187.3|82137.3|15
1621368460000|2021-05-18 20:07:40|82189|82139|82187.9|82137.9|82190.3|82140.3|82187.9|82137.9|21
1621368470000|2021-05-18 20:07:50|82188.2|82138.2|82187.6|82137.6|82189.8|82139.8|82186.6|82136.6|26
1621368480000|2021-05-18 20:08:00|82187.3|82137.3|82186.6|82136.6|82187.5|82137.5|82186.5|82136.5|24
1621368490000|2021-05-18 20:08:10|82186.7|82136.7|82186.2|82136.2|82186.7|82136.7|82185.6|82135.6|15
1621368500000|2021-05-18 20:08:20|82187.2|82137.2|82187.2|82137.2|82187.2|82137.2|82185.1|82135.1|26
1621368510000|2021-05-18 20:08:30|82187.8|82137.8|82186.8|82136.8|82188|82138|82186.7|82136.7|28
1621368520000|2021-05-18 20:08:40|82186.2|82136.2|82188.5|82138.5|82188.9|82138.9|82185.3|82135.3|14
1621368530000|2021-05-18 20:08:50|82186.5|82136.5|82186|82136|82187.5|82137.5|82185.5|82135.5|31
1621368540000|2021-05-18 20:09:00|82186.1|82136.1|82186.1|82136.1|82187.1|82137.1|82184.9|82134.9|24
1621368550000|2021-05-18 20:09:10|82185.9|82135.9|82187.9|82137.9|82187.9|82137.9|82185.9|82135.9|17
1621368560000|2021-05-18 20:09:20|82187.4|82137.4|82188.2|82138.2|82188.6|82138.6|82187.4|82137.4|17
1621368570000|2021-05-18 20:09:30|82187.7|82137.7|82193.8|82143.8|82194|82144|82187.7|82137.7|40
1621368580000|2021-05-18 20:09:40|82193.3|82143.3|82193|82143|82194.2|82144.2|82191.8|82141.8|41
1621368590000|2021-05-18 20:09:50|82193.6|82143.6|82197|82147|82204.4|82154.4|82192.7|82142.7|55
1621368600000|2021-05-18 20:10:00|82197.5|82147.5|82195.7|82145.7|82197.5|82147.5|82195.5|82145.5|35
1621368610000|2021-05-18 20:10:10|82195.6|82145.6|82195.5|82145.5|82196.7|82146.7|82194|82144|33
1621368620000|2021-05-18 20:10:20|82195.4|82145.4|82194.5|82144.5|82196.1|82146.1|82194.2|82144.2|20
1621368630000|2021-05-18 20:10:30|82194.6|82144.6|82204.3|82154.3|82206.6|82156.6|82194.6|82144.6|55
1621368640000|2021-05-18 20:10:40|82206|82156|82217.8|82167.8|82220.2|82170.2|82206|82156|61
1621368650000|2021-05-18 20:10:50|82217.7|82167.7|82218.3|82168.3|82219.5|82169.5|82216.5|82166.5|35
1621368660000|2021-05-18 20:11:00|82218.4|82168.4|82229.9|82179.9|82232.4|82182.4|82218.1|82168.1|60
1621368670000|2021-05-18 20:11:10|82229.6|82179.6|82235.4|82185.4|82236.5|82186.5|82229.6|82179.6|54
1621368680000|2021-05-18 20:11:20|82234.6|82184.6|82234.9|82184.9|82237|82187|82231.3|82181.3|53
1621368690000|2021-05-18 20:11:30|82233.7|82183.7|82233.5|82183.5|82236|82186|82230.5|82180.5|63
1621368700000|2021-05-18 20:11:40|82233.6|82183.6|82232.4|82182.4|82234.9|82184.9|82231.2|82181.2|46
1621368710000|2021-05-18 20:11:50|82233.2|82183.2|82240|82190|82243.5|82193.5|82231.3|82181.3|47
1621368720000|2021-05-18 20:12:00|82242.4|82192.4|82243.6|82193.6|82246.3|82196.3|82239.6|82189.6|51
1621368730000|2021-05-18 20:12:10|82243.1|82193.1|82244.1|82194.1|82244.4|82194.4|82237.3|82187.3|46
1621368740000|2021-05-18 20:12:20|82243.8|82193.8|82258.5|82208.5|82262.2|82212.2|82240|82190|59
1621368750000|2021-05-18 20:12:30|82259.3|82209.3|82259.4|82209.4|82259.8|82209.8|82257.2|82207.2|34
1621368760000|2021-05-18 20:12:40|82259.3|82209.3|82252|82202|82259.3|82209.3|82250.7|82200.7|51
1621368770000|2021-05-18 20:12:50|82251.5|82201.5|82252.3|82202.3|82252.8|82202.8|82251|82201|49
1621368780000|2021-05-18 20:13:00|82252.9|82202.9|82252.3|82202.3|82253.9|82203.9|82251.2|82201.2|39
1621368790000|2021-05-18 20:13:10|82252.8|82202.8|82253.8|82203.8|82253.8|82203.8|82251.8|82201.8|25
1621368800000|2021-05-18 20:13:20|82253.7|82203.7|82253|82203|82254|82204|82252.2|82202.2|34
1621368810000|2021-05-18 20:13:30|82252.8|82202.8|82254.4|82204.4|82254.4|82204.4|82251.7|82201.7|19
1621368820000|2021-05-18 20:13:40|82254.6|82204.6|82253.7|82203.7|82254.6|82204.6|82251.5|82201.5|19
1621368830000|2021-05-18 20:13:50|82253.3|82203.3|82248.9|82198.9|82253.7|82203.7|82248.9|82198.9|31
1621368840000|2021-05-18 20:14:00|82248|82198|82246.7|82196.7|82249.7|82199.7|82246.7|82196.7|20
1621368850000|2021-05-18 20:14:10|82246.2|82196.2|82249.6|82199.6|82249.8|82199.8|82246.1|82196.1|19
1621368860000|2021-05-18 20:14:20|82249.7|82199.7|82251.3|82201.3|82251.5|82201.5|82249|82199|16
1621368870000|2021-05-18 20:14:30|82250.9|82200.9|82251.7|82201.7|82253.1|82203.1|82249.2|82199.2|17
1621368880000|2021-05-18 20:14:40|82252.1|82202.1|82260.8|82210.8|82262|82212|82251.4|82201.4|41
1621368890000|2021-05-18 20:14:50|82261.3|82211.3|82268.3|82218.3|82268.7|82218.7|82259.5|82209.5|44
1621368900000|2021-05-18 20:15:00|82268|82218|82267.8|82217.8|82269.8|82219.8|82266.3|82216.3|18
1621368910000|2021-05-18 20:15:10|82268.1|82218.1|82268.3|82218.3|82269.1|82219.1|82267.3|82217.3|18
1621368920000|2021-05-18 20:15:20|82267.7|82217.7|82268|82218|82268.1|82218.1|82265.4|82215.4|17
1621368930000|2021-05-18 20:15:30|82268.4|82218.4|82268.5|82218.5|82269.1|82219.1|82266.2|82216.2|31
1621368940000|2021-05-18 20:15:40|82268.2|82218.2|82267|82217|82268.6|82218.6|82266.6|82216.6|18
1621368950000|2021-05-18 20:15:50|82268.2|82218.2|82269.6|82219.6|82270.3|82220.3|82267.4|82217.4|17
1621368960000|2021-05-18 20:16:00|82270.2|82220.2|82268.6|82218.6|82270.9|82220.9|82268.6|82218.6|5
1621368970000|2021-05-18 20:16:10|82268|82218|82270.8|82220.8|82271.6|82221.6|82268|82218|13
1621368980000|2021-05-18 20:16:20|82270.9|82220.9|82270.8|82220.8|82271.5|82221.5|82267.8|82217.8|11
1621368990000|2021-05-18 20:16:30|82269.6|82219.6|82268.9|82218.9|82270.8|82220.8|82267.4|82217.4|16
1621369000000|2021-05-18 20:16:40|82269|82219|82271.2|82221.2|82274.2|82224.2|82267.9|82217.9|21
1621369010000|2021-05-18 20:16:50|82272.2|82222.2|82268.8|82218.8|82272.2|82222.2|82266.9|82216.9|24
1621369020000|2021-05-18 20:17:00|82269.4|82219.4|82269|82219|82271.6|82221.6|82269|82219|16
1621369030000|2021-05-18 20:17:10|82269.1|82219.1|82276.6|82226.6|82276.6|82226.6|82268.7|82218.7|11
1621369040000|2021-05-18 20:17:20|82272.4|82222.4|82268.5|82218.5|82273.7|82223.7|82268.1|82218.1|11
1621369050000|2021-05-18 20:17:30|82267.2|82217.2|82268.7|82218.7|82271|82221|82266.2|82216.2|28
1621369060000|2021-05-18 20:17:40|82270.2|82220.2|82269|82219|82270.2|82220.2|82268.4|82218.4|17
1621369070000|2021-05-18 20:17:50|82268.8|82218.8|82268.4|82218.4|82270.9|82220.9|82267.6|82217.6|20
1621369080000|2021-05-18 20:18:00|82268.7|82218.7|82271|82221|82271.3|82221.3|82268.7|82218.7|21
1621369090000|2021-05-18 20:18:10|82270.9|82220.9|82270.4|82220.4|82272.4|82222.4|82267.9|82217.9|27
1621369100000|2021-05-18 20:18:20|82270.5|82220.5|82269.7|82219.7|82272.6|82222.6|82267.8|82217.8|15
1621369110000|2021-05-18 20:18:30|82269.8|82219.8|82273.1|82223.1|82273.6|82223.6|82269|82219|16
1621369120000|2021-05-18 20:18:40|82271.2|82221.2|82269.4|82219.4|82271.4|82221.4|82268.4|82218.4|14
1621369130000|2021-05-18 20:18:50|82269.8|82219.8|82270.7|82220.7|82272.5|82222.5|82268.6|82218.6|25
1621369140000|2021-05-18 20:19:00|82270.8|82220.8|82274.1|82224.1|82274.1|82224.1|82270.2|82220.2|22
1621369150000|2021-05-18 20:19:10|82271.4|82221.4|82270.2|82220.2|82272.3|82222.3|82269.4|82219.4|15
1621369160000|2021-05-18 20:19:20|82269.9|82219.9|82269.6|82219.6|82271.8|82221.8|82269.3|82219.3|17
1621369170000|2021-05-18 20:19:30|82270|82220|82268.9|82218.9|82271.9|82221.9|82268.5|82218.5|19
1621369180000|2021-05-18 20:19:40|82269.8|82219.8|82269.4|82219.4|82271|82221|82268.9|82218.9|8
1621369190000|2021-05-18 20:19:50|82269.5|82219.5|82269.3|82219.3|82271.2|82221.2|82269.1|82219.1|20
1621369200000|2021-05-18 20:20:00|82268.9|82218.9|82271.6|82221.6|82273.5|82223.5|82268.9|82218.9|44
1621369210000|2021-05-18 20:20:10|82272|82222|82271.3|82221.3|82272.4|82222.4|82269.5|82219.5|11
1621369220000|2021-05-18 20:20:20|82271.1|82221.1|82274.5|82224.5|82274.7|82224.7|82270.1|82220.1|14
1621369230000|2021-05-18 20:20:30|82274.2|82224.2|82272.2|82222.2|82275.1|82225.1|82269.8|82219.8|16
1621369240000|2021-05-18 20:20:40|82273|82223|82272.9|82222.9|82273.4|82223.4|82270.5|82220.5|12
1621369250000|2021-05-18 20:20:50|82273.6|82223.6|82272.7|82222.7|82275.6|82225.6|82269.9|82219.9|17
1621369260000|2021-05-18 20:21:00|82274.4|82224.4|82273.6|82223.6|82276.6|82226.6|82271.8|82221.8|20
1621369270000|2021-05-18 20:21:10|82274.1|82224.1|82272.4|82222.4|82274.6|82224.6|82272.4|82222.4|10
1621369280000|2021-05-18 20:21:20|82272.8|82222.8|82280.3|82230.3|82283.7|82233.7|82272.8|82222.8|26
1621369290000|2021-05-18 20:21:30|82280|82230|82285.5|82235.5|82287.4|82237.4|82280|82230|22
1621369300000|2021-05-18 20:21:40|82285.6|82235.6|82286|82236|82286.9|82236.9|82284.2|82234.2|22
1621369310000|2021-05-18 20:21:50|82285.4|82235.4|82287.5|82237.5|82287.5|82237.5|82285.3|82235.3|13
1621369320000|2021-05-18 20:22:00|82288.5|82238.5|82295.7|82245.7|82297.1|82247.1|82287.2|82237.2|25
1621369330000|2021-05-18 20:22:10|82295.4|82245.4|82297.6|82247.6|82297.6|82247.6|82294.7|82244.7|18
1621369340000|2021-05-18 20:22:20|82296.7|82246.7|82295.9|82245.9|82296.9|82246.9|82295.8|82245.8|9
1621369350000|2021-05-18 20:22:30|82295.7|82245.7|82296.8|82246.8|82297.6|82247.6|82294.2|82244.2|14
1621369360000|2021-05-18 20:22:40|82296.2|82246.2|82295.3|82245.3|82296.3|82246.3|82295.3|82245.3|10
1621369370000|2021-05-18 20:22:50|82295.1|82245.1|82297|82247|82297|82247|82295.1|82245.1|9
1621369380000|2021-05-18 20:23:00|82298.5|82248.5|82295.1|82245.1|82298.5|82248.5|82293.8|82243.8|12
1621369390000|2021-05-18 20:23:10|82295.2|82245.2|82301.5|82251.5|82303.5|82253.5|82294.2|82244.2|27
1621369400000|2021-05-18 20:23:20|82301.3|82251.3|82297.5|82247.5|82302.9|82252.9|82294.8|82244.8|24
1621369410000|2021-05-18 20:23:30|82298|82248|82295.9|82245.9|82298|82248|82294.5|82244.5|27
1621369420000|2021-05-18 20:23:40|82295.5|82245.5|82295.6|82245.6|82296.8|82246.8|82293.7|82243.7|17
1621369430000|2021-05-18 20:23:50|82294.8|82244.8|82295.8|82245.8|82298.3|82248.3|82294.3|82244.3|35
1621369440000|2021-05-18 20:24:00|82295.7|82245.7|82293.9|82243.9|82296.8|82246.8|82293.7|82243.7|20
1621369450000|2021-05-18 20:24:10|82293.7|82243.7|82293.2|82243.2|82294.7|82244.7|82293.2|82243.2|16
1621369460000|2021-05-18 20:24:20|82292.6|82242.6|82295.8|82245.8|82298.6|82248.6|82292.6|82242.6|12
1621369470000|2021-05-18 20:24:30|82295.1|82245.1|82295.4|82245.4|82295.4|82245.4|82292|82242|9
1621369480000|2021-05-18 20:24:40|82297.2|82247.2|82292.7|82242.7|82297.2|82247.2|82292.2|82242.2|11
1621369490000|2021-05-18 20:24:50|82292.1|82242.1|82295.5|82245.5|82295.8|82245.8|82291.7|82241.7|11
1621369500000|2021-05-18 20:25:00|82296.2|82246.2|82291.8|82241.8|82296.2|82246.2|82291.8|82241.8|10
1621369510000|2021-05-18 20:25:10|82292|82242|82292.3|82242.3|82296.2|82246.2|82292|82242|41
1621369520000|2021-05-18 20:25:20|82293.6|82243.6|82291|82241|82296.2|82246.2|82289.3|82239.3|20
1621369530000|2021-05-18 20:25:30|82293.2|82243.2|82294.5|82244.5|82294.7|82244.7|82292.1|82242.1|10
1621369540000|2021-05-18 20:25:40|82292.9|82242.9|82297|82247|82297|82247|82291.5|82241.5|22
1621369550000|2021-05-18 20:25:50|82293.6|82243.6|82282.6|82232.6|82295|82245|82277.9|82227.9|48
1621369560000|2021-05-18 20:26:00|82282.4|82232.4|82276.8|82226.8|82282.5|82232.5|82275.3|82225.3|26
1621369570000|2021-05-18 20:26:10|82277.5|82227.5|82277|82227|82277.9|82227.9|82275.4|82225.4|10
1621369580000|2021-05-18 20:26:20|82277.9|82227.9|82280.5|82230.5|82281.1|82231.1|82275|82225|14
1621369590000|2021-05-18 20:26:30|82281.1|82231.1|82280.6|82230.6|82281.2|82231.2|82279.9|82229.9|14
1621369600000|2021-05-18 20:26:40|82276.5|82226.5|82274.8|82224.8|82277.1|82227.1|82274.5|82224.5|7
1621369610000|2021-05-18 20:26:50|82276.3|82226.3|82278.9|82228.9|82278.9|82228.9|82274.8|82224.8|12
1621369620000|2021-05-18 20:27:00|82279.9|82229.9|82275.1|82225.1|82280.7|82230.7|82275.1|82225.1|13
1621369630000|2021-05-18 20:27:10|82276|82226|82277|82227|82277|82227|82273.6|82223.6|14
1621369640000|2021-05-18 20:27:20|82276.9|82226.9|82275.2|82225.2|82279.2|82229.2|82274.3|82224.3|14
1621369650000|2021-05-18 20:27:30|82275.6|82225.6|82277.2|82227.2|82279|82229|82273.7|82223.7|14
1621369660000|2021-05-18 20:27:40|82277.7|82227.7|82282.6|82232.6|82283.9|82233.9|82275.1|82225.1|25
1621369670000|2021-05-18 20:27:50|82281.7|82231.7|82276.9|82226.9|82282.6|82232.6|82276.9|82226.9|23
1621369680000|2021-05-18 20:28:00|82277.5|82227.5|82267.8|82217.8|82280.3|82230.3|82265.1|82215.1|42
1621369690000|2021-05-18 20:28:10|82268.7|82218.7|82257.1|82207.1|82271.1|82221.1|82255.7|82205.7|45
1621369700000|2021-05-18 20:28:20|82258.1|82208.1|82258.4|82208.4|82259.2|82209.2|82255.1|82205.1|15
1621369710000|2021-05-18 20:28:30|82258.6|82208.6|82255|82205|82260.3|82210.3|82251.8|82201.8|28
1621369720000|2021-05-18 20:28:40|82256.3|82206.3|82259.4|82209.4|82259.4|82209.4|82252.4|82202.4|20
1621369730000|2021-05-18 20:28:50|82257.9|82207.9|82262.3|82212.3|82262.3|82212.3|82253.9|82203.9|47
1621369740000|2021-05-18 20:29:00|82260.7|82210.7|82258.3|82208.3|82261|82211|82253.2|82203.2|46
1621369750000|2021-05-18 20:29:10|82254.5|82204.5|82269|82219|82269|82219|82254.1|82204.1|54
1621369760000|2021-05-18 20:29:20|82269.8|82219.8|82270.3|82220.3|82271.4|82221.4|82268.8|82218.8|58
1621369770000|2021-05-18 20:29:30|82270.1|82220.1|82266.9|82216.9|82271.5|82221.5|82266.6|82216.6|45
1621369780000|2021-05-18 20:29:40|82267.1|82217.1|82265.3|82215.3|82267.4|82217.4|82264.9|82214.9|36
1621369790000|2021-05-18 20:29:50|82265.2|82215.2|82265|82215|82268.7|82218.7|82263.7|82213.7|33
1621369800000|2021-05-18 20:30:00|82265.2|82215.2|82257.8|82207.8|82266|82216|82255.9|82205.9|56
1621369810000|2021-05-18 20:30:10|82258.5|82208.5|82254.2|82204.2|82259.3|82209.3|82253.4|82203.4|37
1621369820000|2021-05-18 20:30:20|82258|82208|82253.5|82203.5|82258.8|82208.8|82253.3|82203.3|30
1621369830000|2021-05-18 20:30:30|82256.4|82206.4|82255.2|82205.2|82256.8|82206.8|82254.4|82204.4|35
1621369840000|2021-05-18 20:30:40|82256.3|82206.3|82260.6|82210.6|82261.9|82211.9|82255.8|82205.8|34
1621369850000|2021-05-18 20:30:50|82260.4|82210.4|82261.4|82211.4|82261.4|82211.4|82257.5|82207.5|29
1621369860000|2021-05-18 20:31:00|82260.7|82210.7|82266.7|82216.7|82266.7|82216.7|82259.3|82209.3|32
1621369870000|2021-05-18 20:31:10|82266|82216|82272.1|82222.1|82274.9|82224.9|82264.2|82214.2|60
1621369880000|2021-05-18 20:31:20|82273.9|82223.9|82272.9|82222.9|82275.2|82225.2|82271.2|82221.2|39
1621369890000|2021-05-18 20:31:30|82274.9|82224.9|82279.9|82229.9|82280.8|82230.8|82269.4|82219.4|17
1621369900000|2021-05-18 20:31:40|82279.8|82229.8|82285.1|82235.1|82285.1|82235.1|82275.9|82225.9|52
1621369910000|2021-05-18 20:31:50|82285.8|82235.8|82306.9|82256.9|82314.9|82264.9|82284.2|82234.2|54
1621369920000|2021-05-18 20:32:00|82308|82258|82296.7|82246.7|82311.5|82261.5|82296.6|82246.6|73
1621369930000|2021-05-18 20:32:10|82296.6|82246.6|82302.4|82252.4|82302.6|82252.6|82296.3|82246.3|57
1621369940000|2021-05-18 20:32:20|82302.6|82252.6|82301.4|82251.4|82303.2|82253.2|82299.3|82249.3|34
1621369950000|2021-05-18 20:32:30|82300.7|82250.7|82300.3|82250.3|82307.1|82257.1|82300.3|82250.3|56
1621369960000|2021-05-18 20:32:40|82298.9|82248.9|82299.5|82249.5|82300.3|82250.3|82290|82240|44
1621369970000|2021-05-18 20:32:50|82298.8|82248.8|82302.3|82252.3|82302.3|82252.3|82294.7|82244.7|43
1621369980000|2021-05-18 20:33:00|82301.8|82251.8|82301.3|82251.3|82304.6|82254.6|82298.8|82248.8|75
1621369990000|2021-05-18 20:33:10|82301.1|82251.1|82299.1|82249.1|82303.9|82253.9|82297|82247|23
1621370000000|2021-05-18 20:33:20|82298.9|82248.9|82305|82255|82310.4|82260.4|82298.9|82248.9|77
1621370010000|2021-05-18 20:33:30|82304.6|82254.6|82298.4|82248.4|82307.1|82257.1|82292.7|82242.7|71
1621370020000|2021-05-18 20:33:40|82296.2|82246.2|82303.4|82253.4|82306.2|82256.2|82291.4|82241.4|63
1621370030000|2021-05-18 20:33:50|82303.8|82253.8|82309.8|82259.8|82309.8|82259.8|82300.7|82250.7|61
1621370040000|2021-05-18 20:34:00|82307|82257|82303.7|82253.7|82308.6|82258.6|82302.7|82252.7|65
1621370050000|2021-05-18 20:34:10|82301.9|82251.9|82306.3|82256.3|82309.9|82259.9|82301.9|82251.9|40
1621370060000|2021-05-18 20:34:20|82305.6|82255.6|82318.4|82268.4|82321.2|82271.2|82303.9|82253.9|65
1621370070000|2021-05-18 20:34:30|82317.8|82267.8|82319.3|82269.3|82321.2|82271.2|82316|82266|57
1621370080000|2021-05-18 20:34:40|82319.1|82269.1|82322.3|82272.3|82323.4|82273.4|82317.9|82267.9|44
1621370090000|2021-05-18 20:34:50|82322.5|82272.5|82321.6|82271.6|82325.5|82275.5|82320.9|82270.9|23
1621370100000|2021-05-18 20:35:00|82321.4|82271.4|82319.3|82269.3|82322.5|82272.5|82318.5|82268.5|32
1621370110000|2021-05-18 20:35:10|82320.4|82270.4|82319|82269|82320.7|82270.7|82316.8|82266.8|22
1621370120000|2021-05-18 20:35:20|82319.4|82269.4|82322.5|82272.5|82323.6|82273.6|82318.5|82268.5|34
1621370130000|2021-05-18 20:35:30|82323.4|82273.4|82323.5|82273.5|82326.9|82276.9|82320.3|82270.3|33
1621370140000|2021-05-18 20:35:40|82323.9|82273.9|82329|82279|82334|82284|82322.9|82272.9|37
1621370150000|2021-05-18 20:35:50|82328.4|82278.4|82327.5|82277.5|82334.5|82284.5|82326.4|82276.4|28
1621370160000|2021-05-18 20:36:00|82326.8|82276.8|82328.1|82278.1|82329.1|82279.1|82325.2|82275.2|34
1621370170000|2021-05-18 20:36:10|82327.3|82277.3|82326.2|82276.2|82328.6|82278.6|82326.1|82276.1|24
1621370180000|2021-05-18 20:36:20|82326.5|82276.5|82327.8|82277.8|82332.3|82282.3|82326.1|82276.1|27
1621370190000|2021-05-18 20:36:30|82327.9|82277.9|82327.6|82277.6|82328|82278|82325.9|82275.9|8
1621370200000|2021-05-18 20:36:40|82327.5|82277.5|82331.4|82281.4|82331.4|82281.4|82327.5|82277.5|15
1621370210000|2021-05-18 20:36:50|82331.5|82281.5|82332.9|82282.9|82332.9|82282.9|82327.8|82277.8|32
1621370220000|2021-05-18 20:37:00|82331.3|82281.3|82330.7|82280.7|82332.2|82282.2|82328.3|82278.3|16
1621370230000|2021-05-18 20:37:10|82330|82280|82332.8|82282.8|82332.8|82282.8|82329.3|82279.3|30
1621370240000|2021-05-18 20:37:20|82333|82283|82334.4|82284.4|82335.1|82285.1|82332.6|82282.6|16
1621370250000|2021-05-18 20:37:30|82334.1|82284.1|82332.8|82282.8|82337.4|82287.4|82332.8|82282.8|14
1621370260000|2021-05-18 20:37:40|82332.9|82282.9|82330.9|82280.9|82333.2|82283.2|82330.9|82280.9|20
1621370270000|2021-05-18 20:37:50|82330.6|82280.6|82334|82284|82337.9|82287.9|82330.1|82280.1|31
1621370280000|2021-05-18 20:38:00|82334.1|82284.1|82337.8|82287.8|82341.5|82291.5|82333.8|82283.8|44
1621370290000|2021-05-18 20:38:10|82338.6|82288.6|82340.3|82290.3|82342.9|82292.9|82338.4|82288.4|36
1621370300000|2021-05-18 20:38:20|82340.2|82290.2|82342.5|82292.5|82343.9|82293.9|82340.2|82290.2|26
1621370310000|2021-05-18 20:38:30|82343.6|82293.6|82343|82293|82344.4|82294.4|82341.3|82291.3|34
1621370320000|2021-05-18 20:38:40|82342.8|82292.8|82342.8|82292.8|82343.8|82293.8|82341.7|82291.7|26
1621370330000|2021-05-18 20:38:50|82342.2|82292.2|82343.3|82293.3|82346.1|82296.1|82341.6|82291.6|17
1621370340000|2021-05-18 20:39:00|82343|82293|82346.2|82296.2|82346.9|82296.9|82341.3|82291.3|17
1621370350000|2021-05-18 20:39:10|82346.9|82296.9|82338.2|82288.2|82346.9|82296.9|82328.5|82278.5|40
1621370360000|2021-05-18 20:39:20|82337.8|82287.8|82338.9|82288.9|82341.6|82291.6|82337.8|82287.8|8
1621370370000|2021-05-18 20:39:30|82339.5|82289.5|82336.6|82286.6|82339.5|82289.5|82335.2|82285.2|25
1621370380000|2021-05-18 20:39:40|82336.1|82286.1|82339.7|82289.7|82339.7|82289.7|82335|82285|17
1621370390000|2021-05-18 20:39:50|82343.3|82293.3|82341.6|82291.6|82345.2|82295.2|82338.8|82288.8|22
1621370400000|2021-05-18 20:40:00|82345.5|82295.5|82351.2|82301.2|82351.2|82301.2|82345|82295|32
1621370410000|2021-05-18 20:40:10|82352|82302|82348|82298|82352.5|82302.5|82345.5|82295.5|43
1621370420000|2021-05-18 20:40:20|82346.9|82296.9|82350.1|82300.1|82351|82301|82346.9|82296.9|22
1621370430000|2021-05-18 20:40:30|82350.8|82300.8|82350.3|82300.3|82351.3|82301.3|82347|82297|28
1621370440000|2021-05-18 20:40:40|82351.1|82301.1|82356.2|82306.2|82356.2|82306.2|82348.7|82298.7|38
1621370450000|2021-05-18 20:40:50|82353.7|82303.7|82353.1|82303.1|82357.1|82307.1|82351.9|82301.9|25
1621370460000|2021-05-18 20:41:00|82352.7|82302.7|82351.1|82301.1|82355.3|82305.3|82348.8|82298.8|28
1621370470000|2021-05-18 20:41:10|82350.7|82300.7|82350.7|82300.7|82351.1|82301.1|82349.9|82299.9|7
1621370480000|2021-05-18 20:41:20|82352.6|82302.6|82347.9|82297.9|82354.6|82304.6|82346.2|82296.2|27
1621370490000|2021-05-18 20:41:30|82346.6|82296.6|82349.1|82299.1|82349.1|82299.1|82345.4|82295.4|26
1621370500000|2021-05-18 20:41:40|82350.4|82300.4|82347.7|82297.7|82350.4|82300.4|82345.7|82295.7|16
1621370510000|2021-05-18 20:41:50|82347.2|82297.2|82347.3|82297.3|82348.4|82298.4|82346.4|82296.4|19
1621370520000|2021-05-18 20:42:00|82347|82297|82342.8|82292.8|82347.6|82297.6|82342.3|82292.3|44
1621370530000|2021-05-18 20:42:10|82344.4|82294.4|82338.2|82288.2|82344.4|82294.4|82337.3|82287.3|29
1621370540000|2021-05-18 20:42:20|82337.7|82287.7|82340.8|82290.8|82341.2|82291.2|82337.4|82287.4|22
1621370550000|2021-05-18 20:42:30|82337.5|82287.5|82313.3|82263.3|82337.9|82287.9|82306.8|82256.8|35
1621370560000|2021-05-18 20:42:40|82312.9|82262.9|82329.6|82279.6|82329.6|82279.6|82312.9|82262.9|44
1621370570000|2021-05-18 20:42:50|82330.2|82280.2|82330.6|82280.6|82332.6|82282.6|82329.3|82279.3|13
1621370580000|2021-05-18 20:43:00|82332.3|82282.3|82340.2|82290.2|82340.7|82290.7|82330.4|82280.4|26
1621370590000|2021-05-18 20:43:10|82340.6|82290.6|82339.9|82289.9|82342.2|82292.2|82334.6|82284.6|29
1621370600000|2021-05-18 20:43:20|82341.2|82291.2|82336.2|82286.2|82342.7|82292.7|82335.8|82285.8|29
1621370610000|2021-05-18 20:43:30|82336.3|82286.3|82333.3|82283.3|82340|82290|82332.9|82282.9|29
1621370620000|2021-05-18 20:43:40|82332.7|82282.7|82330.1|82280.1|82335.1|82285.1|82329.8|82279.8|8
1621370630000|2021-05-18 20:43:50|82330.4|82280.4|82310.9|82260.9|82337.1|82287.1|82308.8|82258.8|40
1621370640000|2021-05-18 20:44:00|82310.8|82260.8|82321.5|82271.5|82321.5|82271.5|82310.8|82260.8|45
1621370650000|2021-05-18 20:44:10|82321.2|82271.2|82326.4|82276.4|82334.4|82284.4|82320.4|82270.4|30
1621370660000|2021-05-18 20:44:20|82328|82278|82331.7|82281.7|82333.7|82283.7|82326.4|82276.4|19
1621370670000|2021-05-18 20:44:30|82331|82281|82332.8|82282.8|82333.9|82283.9|82330.5|82280.5|14
1621370680000|2021-05-18 20:44:40|82333.3|82283.3|82341.3|82291.3|82342.8|82292.8|82333.3|82283.3|32
1621370690000|2021-05-18 20:44:50|82340.5|82290.5|82349.8|82299.8|82353.3|82303.3|82340.5|82290.5|39
1621370700000|2021-05-18 20:45:00|82348.7|82298.7|82342.2|82292.2|82349|82299|82341.8|82291.8|37
1621370710000|2021-05-18 20:45:10|82346.4|82296.4|82325.1|82275.1|82346.4|82296.4|82323.6|82273.6|31
1621370720000|2021-05-18 20:45:20|82325.7|82275.7|82326.4|82276.4|82334.4|82284.4|82318.7|82268.7|59
1621370730000|2021-05-18 20:45:30|82326.1|82276.1|82318.4|82268.4|82329.1|82279.1|82318.4|82268.4|39
1621370740000|2021-05-18 20:45:40|82318.5|82268.5|82324.3|82274.3|82327.1|82277.1|82318.1|82268.1|49
1621370750000|2021-05-18 20:45:50|82324.5|82274.5|82331.1|82281.1|82331.9|82281.9|82324.5|82274.5|31
1621370760000|2021-05-18 20:46:00|82331.3|82281.3|82330.2|82280.2|82332.1|82282.1|82328.2|82278.2|31
1621370770000|2021-05-18 20:46:10|82330.4|82280.4|82328.8|82278.8|82332|82282|82318.9|82268.9|40
1621370780000|2021-05-18 20:46:20|82329.8|82279.8|82326|82276|82329.8|82279.8|82325.8|82275.8|13
1621370790000|2021-05-18 20:46:30|82325.9|82275.9|82318.4|82268.4|82327.2|82277.2|82318.3|82268.3|19
1621370800000|2021-05-18 20:46:40|82319|82269|82325.2|82275.2|82326.5|82276.5|82317.8|82267.8|25
1621370810000|2021-05-18 20:46:50|82324.8|82274.8|82321.3|82271.3|82326.1|82276.1|82321.3|82271.3|22
1621370820000|2021-05-18 20:47:00|82321.2|82271.2|82270.5|82220.5|82325.5|82275.5|82257.4|82107.7|44
1621370830000|2021-05-18 20:47:10|82272.9|82222.9|82288.4|82238.4|82307.3|82257.3|82272.9|82222.9|78
1621370840000|2021-05-18 20:47:20|82270|82220|82302.7|82252.7|82303.7|82253.7|82262.3|82149.8|79
1621370850000|2021-05-18 20:47:30|82303.4|82253.4|82300.4|82250.4|82312.4|82262.4|82281.9|82231.9|78
1621370860000|2021-05-18 20:47:40|82301.9|82251.9|82315.8|82265.8|82323.5|82273.5|82290.5|82240.5|79
1621370870000|2021-05-18 20:47:50|82318.4|82268.4|82340.1|82211|82350.1|82272.9|82277.6|82090|77
1621370880000|2021-05-18 20:48:00|82340.6|82213.8|82292.4|82242.4|82340.6|82254.7|82288|82199.2|79
1621370890000|2021-05-18 20:48:10|82297.8|82247.8|82297.7|82247.7|82303.7|82253.7|82285.2|82235.2|74
1621370900000|2021-05-18 20:48:20|82297.6|82247.6|82305.7|82255.7|82310.1|82260.1|82295.6|82245.6|70
1621370910000|2021-05-18 20:48:30|82303.2|82253.2|82320.2|82270.2|82323.8|82273.8|82301.5|82251.5|64
1621370920000|2021-05-18 20:48:40|82319.6|82269.6|82320.9|82270.9|82323.5|82273.5|82318.4|82268.4|45
1621370930000|2021-05-18 20:48:50|82321.2|82271.2|82320.7|82270.7|82323.6|82273.6|82320.3|82270.3|43
1621370940000|2021-05-18 20:49:00|82321.2|82271.2|82319.8|82269.8|82326.7|82276.7|82318|82268|52
1621370950000|2021-05-18 20:49:10|82320.3|82270.3|82318|82268|82320.3|82270.3|82315.8|82265.8|53
1621370960000|2021-05-18 20:49:20|82317.8|82267.8|82326.1|82276.1|82326.7|82276.7|82317.4|82267.4|52
1621370970000|2021-05-18 20:49:30|82326|82276|82324.9|82274.9|82326.5|82276.5|82321.9|82271.9|26
1621370980000|2021-05-18 20:49:40|82324.2|82274.2|82325|82275|82325.8|82275.8|82324.2|82274.2|21
1621370990000|2021-05-18 20:49:50|82324.4|82274.4|82326.8|82276.8|82330.9|82280.9|82321.8|82271.8|35
1621371000000|2021-05-18 20:50:00|82327.2|82277.2|82334.9|82284.9|82336.1|82286.1|82322.3|82272.3|42
1621371010000|2021-05-18 20:50:10|82335|82285|82326|82276|82335.4|82285.4|82323.1|82273.1|58
1621371020000|2021-05-18 20:50:20|82325.6|82275.6|82313.5|82263.5|82327.7|82277.7|82311.3|82261.3|68
1621371030000|2021-05-18 20:50:30|82313.8|82263.8|82321|82271|82322.6|82272.6|82308.6|82258.6|78
1621371040000|2021-05-18 20:50:40|82322.2|82272.2|82319.3|82269.3|82323.5|82273.5|82313.9|82263.9|74
1621371050000|2021-05-18 20:50:50|82319.2|82269.2|82319.5|82269.5|82322.3|82272.3|82308.9|82258.9|71
1621371060000|2021-05-18 20:51:00|82320.3|82270.3|82318.1|82268.1|82324.9|82274.9|82308.2|82258.2|80
1621371070000|2021-05-18 20:51:10|82319.6|82269.6|82320.6|82270.6|82325.4|82275.4|82310.5|82260.5|79
1621371080000|2021-05-18 20:51:20|82319.3|82269.3|82310.6|82260.6|82326|82276|82308.7|82258.7|76
1621371090000|2021-05-18 20:51:30|82312.2|82262.2|82317.4|82267.4|82324.4|82274.4|82311|82261|77
1621371100000|2021-05-18 20:51:40|82318.5|82268.5|82320.8|82270.8|82324.3|82274.3|82309.3|82259.3|77
1621371110000|2021-05-18 20:51:50|82323.9|82273.9|82319.2|82269.2|82324.6|82274.6|82310.7|82260.7|79
1621371120000|2021-05-18 20:52:00|82317|82267|82319.7|82269.7|82325.4|82275.4|82312.6|82262.6|75
1621371130000|2021-05-18 20:52:10|82317.5|82267.5|82328.1|82278.1|82328.3|82278.3|82317.1|82267.1|77
1621371140000|2021-05-18 20:52:20|82326.9|82276.9|82327|82277|82330|82280|82318|82268|79
1621371150000|2021-05-18 20:52:30|82328.2|82278.2|82323.2|82273.2|82328.2|82278.2|82317.1|82267.1|73
1621371160000|2021-05-18 20:52:40|82321.3|82271.3|82320.3|82270.3|82327.2|82277.2|82313.8|82263.8|79
1621371170000|2021-05-18 20:52:50|82318.6|82268.6|82324.3|82274.3|82325.5|82275.5|82315.6|82265.6|75
1621371180000|2021-05-18 20:53:00|82323.7|82273.7|82318.1|82268.1|82326.7|82276.7|82318.1|82268.1|77
1621371190000|2021-05-18 20:53:10|82320.1|82270.1|82325.9|82275.9|82328.3|82278.3|82316.4|82266.4|78
1621371200000|2021-05-18 20:53:20|82325.5|82275.5|82324.5|82274.5|82328.7|82278.7|82318|82268|76
1621371210000|2021-05-18 20:53:30|82333.1|82283.1|82330.1|82280.1|82333.1|82283.1|82320|82270|76
1621371220000|2021-05-18 20:53:40|82331|82281|82333.4|82283.4|82335.8|82285.8|82321.5|82271.5|72
1621371230000|2021-05-18 20:53:50|82332.7|82282.7|82331.1|82281.1|82335.6|82285.6|82323|82273|79
1621371240000|2021-05-18 20:54:00|82332.9|82282.9|82329.3|82279.3|82336.1|82286.1|82323.1|82273.1|79
1621371250000|2021-05-18 20:54:10|82329.2|82279.2|82327.7|82277.7|82333.7|82283.7|82321.6|82271.6|76
1621371260000|2021-05-18 20:54:20|82327.1|82277.1|82321.3|82271.3|82333.2|82283.2|82321.3|82271.3|79
1621371270000|2021-05-18 20:54:30|82324.2|82274.2|82332.6|82282.6|82334.4|82284.4|82320|82270|79
1621371280000|2021-05-18 20:54:40|82335|82285|82331.8|82281.8|82335.5|82285.5|82322.5|82272.5|75
1621371290000|2021-05-18 20:54:50|82330.7|82280.7|82322.4|82272.4|82336.6|82286.6|82319.5|82269.5|78
1621371300000|2021-05-18 20:55:00|82316.6|82266.6|82318.2|82268.2|82354.1|82276|82302|82225.3|71
1621371310000|2021-05-18 20:55:10|82316.2|82266.2|82319|82269|82325|82275|82311.7|82261.7|65
1621371320000|2021-05-18 20:55:20|82319.2|82269.2|82297.4|82247.4|82322.8|82272.8|82297.4|82247.4|53
1621371330000|2021-05-18 20:55:30|82297.6|82247.6|82295.3|82245.3|82304.3|82254.3|82293.3|82243.3|30
1621371340000|2021-05-18 20:55:40|82294.4|82244.4|82293.3|82243.3|82295.9|82245.9|82287|82237|22
1621371350000|2021-05-18 20:55:50|82292.2|82242.2|82295.4|82245.4|82297.3|82247.3|82292.2|82242.2|23
1621371360000|2021-05-18 20:56:00|82295.3|82245.3|82292.6|82242.6|82304.1|82254.1|82284.8|82234.8|34
1621371370000|2021-05-18 20:56:10|82293.4|82243.4|82299.3|82249.3|82299.8|82249.8|82288.7|82238.7|14
1621371380000|2021-05-18 20:56:20|82299|82249|82291.3|82241.3|82299.1|82249.1|82290.2|82240.2|21
1621371390000|2021-05-18 20:56:30|82291.7|82241.7|82297.8|82247.8|82298.7|82248.7|82291.6|82241.6|9
1621371400000|2021-05-18 20:56:40|82296.9|82246.9|82296.4|82246.4|82298.3|82248.3|82295.1|82245.1|9
1621371410000|2021-05-18 20:56:50|82296|82246|82299.1|82249.1|82299.1|82249.1|82282|82232|11
1621371420000|2021-05-18 20:57:00|82300.4|82250.4|82298.4|82248.4|82301.2|82251.2|82296.7|82246.7|22
1621371430000|2021-05-18 20:57:10|82298.2|82248.2|82297.5|82247.5|82300.4|82250.4|82297.1|82247.1|20
1621371440000|2021-05-18 20:57:20|82297.1|82247.1|82290.1|82240.1|82297.1|82247.1|82283.8|82233.8|10
1621371450000|2021-05-18 20:57:30|82291.4|82241.4|82298.8|82248.8|82301.4|82251.4|82287.4|82237.4|17
1621371460000|2021-05-18 20:57:40|82298.2|82248.2|82298.3|82248.3|82299.4|82249.4|82296.9|82246.9|20
1621371470000|2021-05-18 20:57:50|82298.6|82248.6|82298.8|82248.8|82300.3|82250.3|82282.1|82232.1|19
1621371480000|2021-05-18 20:58:00|82299.2|82249.2|82293.7|82243.7|82302.1|82252.1|82290|82240|36
1621371490000|2021-05-18 20:58:10|82293.4|82243.4|82297.2|82247.2|82297.8|82247.8|82291.8|82241.8|50
1621371500000|2021-05-18 20:58:20|82297.1|82247.1|82293.3|82243.3|82297.5|82247.5|82293.3|82243.3|21
1621371510000|2021-05-18 20:58:30|82297.7|82247.7|82293.8|82243.8|82297.7|82247.7|82292.5|82242.5|25
1621371520000|2021-05-18 20:58:40|82293.6|82243.6|82293.8|82243.8|82295.3|82245.3|82291.1|82241.1|27
1621371530000|2021-05-18 20:58:50|82294|82244|82291.7|82241.7|82298.1|82248.1|82286.9|82236.9|49
1621371540000|2021-05-18 20:59:00|82292|82242|82288|82238|82297.2|82247.2|82282.8|82232.8|33
1621371550000|2021-05-18 20:59:10|82287.4|82237.4|82289.9|82239.9|82290.4|82240.4|82287.4|82237.4|12
1621371560000|2021-05-18 20:59:20|82291.2|82241.2|82289.8|82239.8|82291.2|82241.2|82288.7|82238.7|7
1621371570000|2021-05-18 20:59:30|82287.5|82237.5|82285.5|82235.5|82287.5|82237.5|82284.1|82234.1|22
1621371580000|2021-05-18 20:59:40|82285.6|82235.6|82288.8|82238.8|82288.9|82238.9|82284.8|82234.8|25
1621371590000|2021-05-18 20:59:50|82289|82239|82294.5|82244.5|82297.1|82247.1|82288.3|82238.3|38
1621371600000|2021-05-18 21:00:00|82284.9|82234.9|82290|82240|82315.9|82241.3|82284.9|82182.5|6
1621371610000|2021-05-18 21:00:10|82290.5|82240.5|82290.5|82240.5|82290.5|82240.5|82290.5|82240.5|1
1621371620000|2021-05-18 21:00:20|82290|82240|82290|82240|82290|82240|82290|82240|1
1621371720000|2021-05-18 21:02:00|82291.3|82241.3|82291.3|82241.3|82291.3|82241.3|82291.3|82241.3|1
1621371790000|2021-05-18 21:03:10|82311.3|82140.7|82291.3|82241.3|82311.3|82241.3|82291.3|82140.7|2
1621371800000|2021-05-18 21:03:20|82310.7|82147.3|82291.3|82241.3|82310.7|82241.3|82291.3|82147.3|3
1621371900000|2021-05-18 21:05:00|82410.5|81847.5|82335.8|81877.9|82410.5|81877.9|82335.8|81845.2|6
1621371910000|2021-05-18 21:05:10|82322.7|81883|82324.3|81883|82324.5|81883|82322.7|81883|3
1621371920000|2021-05-18 21:05:20|82323.9|81864.3|82359.1|81864.3|82359.1|81864.3|82323.9|81864.3|3
1621371930000|2021-05-18 21:05:30|82329.3|81855|82329.3|81855|82329.3|81855|82329.3|81855|1
1621371940000|2021-05-18 21:05:40|82339.5|81870.3|82370.2|81884|82378.3|81884|82339.5|81870.3|6
1621371950000|2021-05-18 21:05:50|82330|81843.6|82365.5|81882|82371.4|81882|82330|81843.6|13
1621371960000|2021-05-18 21:06:00|82365.9|81882.3|82364.4|81915.2|82365.9|81915.2|82355.8|81882.3|16
1621371980000|2021-05-18 21:06:20|82329.6|81958|82331.1|81958|82331.1|81958|82329.6|81958|2
1621371990000|2021-05-18 21:06:30|82350.7|81932.7|82332|81958|82350.7|81958|82332|81932.7|2
1621372000000|2021-05-18 21:06:40|82333||82333||82333||82333||1
1621372010000|2021-05-18 21:06:50|82328.6|81932|82391.2|81920.3|82391.2|81957.3|82328.6|81920.3|13
1621372020000|2021-05-18 21:07:00|82381.7|81931.9|82382.6|81938.4|82382.6|81948.9|82374.7|81931.9|15
1621372030000|2021-05-18 21:07:10|82392|81926.7|82390.6|81933.2|82393.3|81939.3|82387.1|81923.4|6
1621372040000|2021-05-18 21:07:20|82364.7|81929.1|82354.8|81974.6|82364.7|81974.6|82350.3|81929.1|12
1621372050000|2021-05-18 21:07:30|82360.9|81981.2|82360.9|81981.2|82360.9|81981.2|82360.9|81981.2|1
1621372060000|2021-05-18 21:07:40|82367.1|81980.2|82362.3|81982.8|82367.1|81982.8|82362.3|81977.9|3
1621372070000|2021-05-18 21:07:50|82362.9|81981.4|82422.6|81961.6|82422.6|81987.2|82347.3|81961.6|6
1621372080000|2021-05-18 21:08:00|82381.8|81984.2|82362.7|81990.1|82382.7|81990.3|82359.6|81984.2|7
1621372090000|2021-05-18 21:08:10|82360.1|81990.3|82342.7|81966|82360.1|81990.3|82339.5|81961.5|3
1621372100000|2021-05-18 21:08:20|82345|81969.2|82362.4|81987.7|82362.4|81987.7|82345|81963.8|4
1621372110000|2021-05-18 21:08:30|82366.9|81988.4|82366|81985.2|82366.9|81988.4|82366|81985.2|2
1621372120000|2021-05-18 21:08:40|82363.5|81985.8|82350.8|81946.2|82369.2|81987.6|82349.2|81946.2|5
1621372130000|2021-05-18 21:08:50|82379.6|81954.2|82373.9|81944.1|82379.6|81954.2|82373.9|81944.1|3
1621372140000|2021-05-18 21:09:00|82365.7|81938|82402.6|81938.9|82402.6|81957.6|82346.7|81938|5
1621372150000|2021-05-18 21:09:10|82411.3|81931.2|82373.2|81957.2|82411.3|81957.2|82362.3|81931.2|5
1621372160000|2021-05-18 21:09:20|82357.2|81971.9|82352.2|81967.4|82357.2|81971.9|82352.2|81967.4|2
1621372170000|2021-05-18 21:09:30|82339.8|81956|82339.8|81956|82339.8|81956|82339.8|81956|1
1621372180000|2021-05-18 21:09:40|82327.4|81944.7|82399.3|81967.6|82399.3|81967.6|82327.4|81944.7|4
1621372190000|2021-05-18 21:09:50|82394.2|81969.1|82394.2|81969.1|82394.2|81969.1|82394.2|81969.1|1
1621372200000|2021-05-18 21:10:00|82327.4|81936.7|82327.4|81919.1|82327.4|81936.7|82327.4|81919.1|5
1621372210000|2021-05-18 21:10:10|82357.8|81963.5|82367.3|81921.7|82367.3|81980.5|82347.8|81921.7|5
1621372220000|2021-05-18 21:10:20|82344.1|81982.8|82355|81953.9|82355.5|81990.7|82344.1|81953.9|4
1621372230000|2021-05-18 21:10:30|82359.8|81989.5|82392|82030.9|82392|82079.2|82295.1|81988.6|20
1621372240000|2021-05-18 21:10:40|82391.9|82024.6|82413.6|82019.1|82429.8|82034.9|82391.9|82004.8|10
1621372250000|2021-05-18 21:10:50|82412.5|82022.5|82386.7|82028|82412.5|82028|82380.9|82012.2|12
1621372260000|2021-05-18 21:11:00|82370.9|82037.6|82342.2|82041.7|82370.9|82053.6|82341.8|82027.4|10
1621372270000|2021-05-18 21:11:10|82343.1|82027.5|82384.4|82033.4|82385.9|82057.7|82340.5|82027.5|8
1621372280000|2021-05-18 21:11:20|82397|82027.4|82397|82053|82397|82053|82397|82027.4|2
1621372290000|2021-05-18 21:11:30|82397.4|82026.4|82363.9|82029.3|82397.4|82044.5|82363.9|82026.4|5
1621372300000|2021-05-18 21:11:40|82382.3|82052.8|82350.4|82044.5|82382.3|82052.8|82350.4|82043.3|8
1621372310000|2021-05-18 21:11:50|82349.6|82044.1|82326|82048|82357|82057.3|82325.2|82043.6|14
1621372320000|2021-05-18 21:12:00|82325.1|82050|82317.4|82029.1|82326.4|82057.1|82315.5|82029.1|9
1621372330000|2021-05-18 21:12:10|82317|82028.1|82314.3|82032.1|82317.3|82036.7|82314.3|82028.1|5
1621372340000|2021-05-18 21:12:20|82315.3|82040.4|82328.7|82067.4|82330.1|82067.4|82315.3|82040.4|8
1621372350000|2021-05-18 21:12:30|82313.6|82081.1|82322.4|82073.1|82322.4|82081.1|82313.6|82073.1|6
1621372360000|2021-05-18 21:12:40|82337|82057.4|82315.7|82069.7|82337|82071.9|82311.2|82057.4|7
1621372370000|2021-05-18 21:12:50|82315.2|82070.5|82302.9|82047.9|82318.9|82073.3|82302.9|82039.2|6
1621372380000|2021-05-18 21:13:00|82315.1|82050.9|82297.7|82062.2|82323.1|82062.3|82297.7|82033.9|7
1621372390000|2021-05-18 21:13:10|82308.4|82030.1|82324.6|82046.2|82324.6|82046.2|82308.4|82030.1|4
1621372400000|2021-05-18 21:13:20|82323.2|82037.1|82338.6|82050.4|82338.6|82069.7|82314.4|82029.8|5
1621372410000|2021-05-18 21:13:30|82336.3|82050.8|82335.2|82049.9|82336.3|82050.8|82335.2|82049.9|2
1621372420000|2021-05-18 21:13:40|82343.2|82052.7|82319.7|82052.7|82343.2|82083.5|82308|82051.2|8
1621372430000|2021-05-18 21:13:50|82323.5|82051.3|82341.4|82049.5|82341.8|82062.6|82316.1|82045.2|14
1621372440000|2021-05-18 21:14:00|82340.9|82050.4|82333.5|82037.3|82340.9|82050.4|82333.5|82037.3|4
1621372450000|2021-05-18 21:14:10|82330.2|82037.7|82330.7|82046.8|82330.7|82046.8|82326.8|82037.7|4
1621372460000|2021-05-18 21:14:20|82333.4|82047.9|82310.4|82038.2|82333.4|82047.9|82310.4|82038.2|2
1621372470000|2021-05-18 21:14:30|82286.8|82109.8|82317.2|82089.4|82317.4|82109.8|82286.8|82089.4|3
1621372480000|2021-05-18 21:14:40|82318.1|82090|82316.1|82063.5|82320.7|82090|82316.1|82063.5|4
1621372490000|2021-05-18 21:14:50|82310.4|82038.2|82294|82092.8|82310.4|82092.8|82294|82038.2|2
1621372500000|2021-05-18 21:15:00|82297.3|82081.9|82334.2|82070.6|82337.6|82083|82297.3|82067.5|11
1621372510000|2021-05-18 21:15:10|82333.3|82069|82307.6|82078.2|82333.3|82078.2|82307.6|82047.5|5
1621372520000|2021-05-18 21:15:20|82313.6|82071.7|82326.1|82071.5|82326.1|82081|82307.9|82071.5|3
1621372530000|2021-05-18 21:15:30|82322.1|82069.8|82320.9|82083.6|82322.1|82083.6|82320.9|82069.8|2
1621372540000|2021-05-18 21:15:40|82307.8|82094.6|82303.9|82061.7|82325.1|82094.6|82302.6|82043.8|6
1621372550000|2021-05-18 21:15:50|82302.6|82066.4|82302.6|82066.4|82302.6|82066.4|82302.6|82066.4|1
1621372560000|2021-05-18 21:16:00|82346.1|82033.9|82324.5|82036.5|82362|82036.5|82324.5|82032|3
1621372570000|2021-05-18 21:16:10|82327.6|82036.1|82330.7|82072.1|82333|82079.7|82323.8|82036.1|11
1621372580000|2021-05-18 21:16:20|82335.3|82067.1|82323|82058.7|82335.3|82070.6|82321|82055.4|4
1621372590000|2021-05-18 21:16:30|82327|82065.9|82325.7|82064.2|82327.3|82066.4|82325.7|82064.2|4
1621372600000|2021-05-18 21:16:40|82333.3|82065.7|82351|82047.3|82351|82065.7|82332.8|82047.3|6
1621372610000|2021-05-18 21:16:50|82352.3|82046.5|82337.6|82048.4|82352.3|82059|82337.6|82046.5|5
1621372620000|2021-05-18 21:17:00|82333.9|82046.2|82338.1|82047.7|82338.1|82047.7|82333.9|82046.2|2
1621372640000|2021-05-18 21:17:20|82310.4|82038.2|82335.9|82063.5|82335.9|82063.5|82310.4|82038.2|7
1621372650000|2021-05-18 21:17:30|82333.7|82063.2|82326.7|82077.5|82333.7|82089.7|82315.8|82063.2|4
1621372660000|2021-05-18 21:17:40|82295.9|82111.9|82347.8|82097|82350.2|82112.4|82295.9|82056.6|11
1621372670000|2021-05-18 21:17:50|82350.8|82095.5|82332.7|82104.7|82350.8|82108.8|82326.6|82091.8|8
1621372680000|2021-05-18 21:18:00|82318.9|82111.9|82341.8|82092.8|82345.6|82111.9|82318.9|82083.2|9
1621372690000|2021-05-18 21:18:10|82342|82091|82328|82094.1|82342|82101|82328|82084.5|7
1621372700000|2021-05-18 21:18:20|82327.6|82090.9|82349|82087.1|82349|82103.7|82319.7|82081.1|4
1621372710000|2021-05-18 21:18:30|82351.6|82082|82329|82089.8|82351.6|82095.7|82324.3|82067.3|10
1621372720000|2021-05-18 21:18:40|82337.3|82083.5|82312|82095.4|82337.3|82095.4|82312|82083.5|2
1621372730000|2021-05-18 21:18:50|82306.1|82110.9|82329.3|82107.6|82340.3|82110.9|82306.1|82100.2|5
1621372740000|2021-05-18 21:19:00|82338.4|82116.3|82335.7|82089.9|82338.4|82119.2|82314.6|82089.3|4
1621372750000|2021-05-18 21:19:10|82332.3|82105.7|82331.9|82095.7|82332.4|82107.2|82317.2|82095.7|5
1621372760000|2021-05-18 21:19:20|82327.3|82100.1|82336.3|82104.9|82342.2|82109.5|82326.1|82095.6|7
1621372770000|2021-05-18 21:19:30|82339.3|82097.8|82334.2|82070.9|82347.9|82097.8|82334.2|82070.9|4
1621372780000|2021-05-18 21:19:40|82343.1|82076.2|82330.3|82090.9|82343.1|82099.6|82323.1|82076.2|4
1621372790000|2021-05-18 21:19:50|82318.4|82091.6|82320.8|82079.5|82320.8|82091.6|82318.4|82079.5|2
1621372800000|2021-05-18 21:20:00|82345.6|82079.2|82316.6|82106.9|82345.6|82106.9|82316.6|82079.2|5
1621372810000|2021-05-18 21:20:10|82323.8|82098.3|82325.1|82087.1|82325.1|82099.2|82323.1|82087.1|3
1621372820000|2021-05-18 21:20:20|82318.4|82091.2|82312.9|82101.4|82318.4|82102.8|82311.3|82091.2|3
1621372830000|2021-05-18 21:20:30|82299.3|82126.9|82315.7|82085.2|82315.7|82126.9|82299.3|82085.2|2
1621372840000|2021-05-18 21:20:40|82314.1|82089.4|82345.2|82180.6|82385.1|82181.4|82314.1|82089.4|18
1621372850000|2021-05-18 21:20:50|82392.4|82135.2|82386.9|82143.6|82396.4|82168.4|82359.4|82135.2|9
1621372860000|2021-05-18 21:21:00|82339.3|82153.7|82336.9|82163.3|82341.3|82166.9|82335.7|82139|8
1621372870000|2021-05-18 21:21:10|82336|82153.9|82347.5|82177.4|82347.5|82184.1|82336|82148.4|4
1621372880000|2021-05-18 21:21:20|82343.2|82180.6|82348.8|82148.1|82350.8|82180.6|82343.2|82148.1|5
1621372890000|2021-05-18 21:21:30|82344.6|82158.7|82331.5|82185.3|82344.6|82185.3|82331.5|82158.7|14
1621372900000|2021-05-18 21:21:40|82336.5|82186.5|82332.1|82183.9|82347.5|82186.5|82332.1|82173.8|14
1621372910000|2021-05-18 21:21:50|82334.4|82184.8|82333.5|82187.6|82335.6|82187.6|82332.6|82183.9|10
1621372920000|2021-05-18 21:22:00|82333.7|82187.8|82331.8|82184.9|82339.7|82188.6|82329.9|82180.5|9
1621372930000|2021-05-18 21:22:10|82332.9|82184.6|82331.1|82188|82334.8|82188|82331.1|82184.6|8
1621372940000|2021-05-18 21:22:20|82333.1|82189.4|82328.5|82188.8|82333.1|82189.6|82328.5|82187.4|8
1621372950000|2021-05-18 21:22:30|82337.5|82187.7|82390.8|82184.2|82440.6|82211.6|82337.5|82147.3|13
1621372960000|2021-05-18 21:22:40|82384.7|82196.1|82398|82163.5|82407|82196.1|82384.7|82161.2|5
1621372970000|2021-05-18 21:22:50|82404.2|82159.6|82383.8|82178.2|82404.2|82178.2|82381.9|82159.6|8
1621372980000|2021-05-18 21:23:00|82385|82177.8|82341|82185.6|82385|82186.6|82340.3|82177.8|7
1621372990000|2021-05-18 21:23:10|82336.1|82192.2|82381.5|82190.6|82382.1|82192.2|82333.9|82189|8
1621373000000|2021-05-18 21:23:20|82359.2|82191.6|82414.4|82131|82414.4|82191.8|82359.2|82131|10
1621373010000|2021-05-18 21:23:30|82413.8|82128.5|82372.9|82184.1|82415.8|82184.1|82371.7|82128.5|8
1621373020000|2021-05-18 21:23:40|82402.7|82159.5|82367.4|82186.3|82419.7|82186.3|82367.4|82144.5|8
1621373030000|2021-05-18 21:23:50|82369.6|82183.6|82323.3|82193.7|82380.4|82194.9|82323.3|82176.9|21
1621373040000|2021-05-18 21:24:00|82323.5|82193.9|82329.7|82183.2|82357.9|82241|82283.8|82166|24
1621373050000|2021-05-18 21:24:10|82321.7|82190.8|82330.1|82203.3|82351.4|82243.5|82282.5|82186.3|13
1621373060000|2021-05-18 21:24:20|82283.8|82233.8|82350.6|82168.5|82385.6|82234.2|82283.8|82144.1|10
1621373070000|2021-05-18 21:24:30|82348.1|82170.2|82339.5|82179.3|82363.7|82179.3|82339.5|82154.3|8
1621373080000|2021-05-18 21:24:40|82358.1|82161.4|82342.6|82181.1|82358.1|82181.1|82338.1|82161.4|16
1621373090000|2021-05-18 21:24:50|82331.4|82191.7|82328.6|82195.6|82344.8|82237.4|82287.4|82179.5|8
1621373100000|2021-05-18 21:25:00|82330.1|82194.2|82286.8|82236.8|82330.1|82237.6|82286.4|82192.4|8
1621373110000|2021-05-18 21:25:10|82328.4|82194.3|82367|82163.1|82370.1|82194.3|82328.4|82161.3|3
1621373120000|2021-05-18 21:25:20|82376|82155.8|82338.4|82185.6|82376|82187.3|82335.4|82155.8|10
1621373130000|2021-05-18 21:25:30|82348.2|82177.2|82345.6|82180.4|82348.2|82191.1|82335.1|82177.2|5
1621373140000|2021-05-18 21:25:40|82336.6|82186.6|82349.9|82174.8|82349.9|82186.6|82336.6|82174.8|4
1621373150000|2021-05-18 21:25:50|82288.6|82238.6|82327.9|82195.8|82331.5|82238.6|82285.2|82190.2|7
1621373160000|2021-05-18 21:26:00||82195.6||82195.8||82195.8||82195.6|2
1621373170000|2021-05-18 21:26:10|82334.4|82188.2|82356.3|82165.5|82356.4|82189.4|82330.8|82165.5|6
1621373180000|2021-05-18 21:26:20|82348.4|82173.2|82362.2|82162.7|82369.6|82178|82342.8|82156|8
1621373190000|2021-05-18 21:26:30|82358.9|82165.6|82354.6|82168|82369.6|82174.8|82346.8|82156|7
1621373200000|2021-05-18 21:26:40|82354.5|82182.1|82324.9|82199.5|82354.5|82238|82288|82182.1|4
1621373210000|2021-05-18 21:26:50|82285.9|82235.9|82327.3|82188.9|82327.5|82235.9|82285.9|82188.9|6
1621373220000|2021-05-18 21:27:00|82330.8|82188.1|82332.5|82186.8|82411.6|82236.8|82283|82106.7|9
1621373230000|2021-05-18 21:27:10|82334.9|82184.5|82352.9|82168.5|82353|82184.5|82334.9|82168.5|5
1621373240000|2021-05-18 21:27:20|82329.6|82196|82342.9|82179.8|82342.9|82196|82329.6|82179.8|4
1621373250000|2021-05-18 21:27:30|82342.7|82182|82326.8|82190.6|82342.7|82190.6|82326.8|82178.3|4
1621373260000|2021-05-18 21:27:40|82286.2|82236.2|82325.4|82196|82326.2|82238.8|82286|82196|5
1621373270000|2021-05-18 21:27:50|82324.8|82185.7|82332.6|82186.9|82332.6|82238.2|82285.5|82185.7|13
1621373280000|2021-05-18 21:28:00|82331.2|82188.2|82354.4|82171.2|82354.4|82190.6|82329.7|82171.2|6
1621373290000|2021-05-18 21:28:10|82336.9|82177.2|82357.1|82163|82357.3|82177.2|82336.9|82163|4
1621373300000|2021-05-18 21:28:20|82369.9|82150.4|82362.7|82155.3|82369.9|82159.8|82356.4|82150.4|3
1621373310000|2021-05-18 21:28:30|82349.9|82165.1|82294.8|82244.8|82349.9|82246.6|82294.4|82165.1|10
1621373320000|2021-05-18 21:28:40|82296.6|82246.6|82292|82242|82330|82246.6|82292|82202|7
1621373330000|2021-05-18 21:28:50|82418.6|82124.1|82418.6|82124.1|82418.6|82124.1|82418.6|82124.1|1
1621373340000|2021-05-18 21:29:00|82297.7|82247.7|82339.6|82199.8|82344.1|82247.7|82294.6|82196.3|7
1621373350000|2021-05-18 21:29:10|82360|82178.8|82347.5|82189.6|82360|82192.3|82344.3|82178.8|4
1621373360000|2021-05-18 21:29:20|82335.7|82198.7|82372.2|82171.6|82374.7|82198.7|82335.7|82169.7|4
1621373370000|2021-05-18 21:29:30|82341.9|82189.3|82339.1|82192.2|82341.9|82192.2|82339.1|82189.3|2
1621373380000|2021-05-18 21:29:40|82339.9|82190.1|82296.9|82246.9|82355|82246.9|82296.9|82176|3
1621373390000|2021-05-18 21:29:50|82296.3|82246.3|82352.5|82184.7|82352.5|82246.3|82292.8|82184.7|4
1621373400000|2021-05-18 21:30:00|82295.5|82245.5|82353.6|82188.1|82354.8|82245.5|82295.5|82187.8|13
1621373410000|2021-05-18 21:30:10|82353.5|82192.6|82354.4|82184.8|82354.4|82197.4|82341.4|82184.8|10
1621373420000|2021-05-18 21:30:20|82355.8|82183.5|82294.3|82244.3|82355.8|82244.3|82294.3|82183.5|5
1621373430000|2021-05-18 21:30:30|82295.3|82245.3|82293.4|82243.4|82333.8|82245.3|82292.8|82202|8
1621373440000|2021-05-18 21:30:40|82292.3|82242.3|82345.3|82190.5|82346.4|82244.5|82292.3|82190.1|7
1621373450000|2021-05-18 21:30:50|82346.3|82188.8|82346.8|82193.7|82355.5|82245.9|82295.8|82180.2|6
1621373460000|2021-05-18 21:31:00|82355.3|82184.3|82353.6|82184.2|82355.3|82188.9|82346.1|82184.2|4
1621373470000|2021-05-18 21:31:10|82357.1|82181.9|82339.2|82198.8|82357.1|82245.8|82295.8|82181.9|13
1621373480000|2021-05-18 21:31:20|82294.1|82244.1|82295.6|82245.6|82295.9|82245.9|82292.6|82242.6|7
1621373490000|2021-05-18 21:31:30|82296.2|82246.2|82295.2|82245.2|82332.7|82246.2|82294|82205.5|10
1621373500000|2021-05-18 21:31:40|82296.4|82246.4|82349.3|82189.5|82349.3|82246.4|82295.8|82189.5|9
1621373510000|2021-05-18 21:31:50|82348.7|82191|82349|82188.2|82349|82197.3|82339.2|82186.4|8
1621373520000|2021-05-18 21:32:00|82353|82184.4|82347|82191.3|82353.1|82203.7|82334.9|82184.4|11
1621373530000|2021-05-18 21:32:10|82341.7|82197.8|82337.7|82198.7|82341.7|82244.7|82294.7|82197.8|4
1621373540000|2021-05-18 21:32:20|82332.4|82200.5|82336.5|82197.4|82336.5|82203.6|82330.5|82197.4|4
1621373550000|2021-05-18 21:32:30|82337.5|82197|82350.9|82185.1|82350.9|82199.6|82336|82183.6|6
1621373560000|2021-05-18 21:32:40|82348.5|82187|82342|82192.6|82352|82202.4|82333|82183.9|23
1621373570000|2021-05-18 21:32:50|82347.7|82184.7|82349.5|82184.1|82356.4|82189.7|82345.3|82176.7|6
1621373580000|2021-05-18 21:33:00|82356.8|82181.2|82336.7|82199.4|82359|82199.4|82336.7|82180.7|4
1621373590000|2021-05-18 21:33:10|82336.5|82183.4|82291.5|82241.5|82336.5|82241.5|82291.5|82183.4|2
1621373600000|2021-05-18 21:33:20|82293.4|82243.4|82345.2|82198|82346.5|82243.4|82293.4|82191.1|8
1621373610000|2021-05-18 21:33:30|82339|82187.4|82355.7|82183|82362.1|82187.4|82339|82173.1|6
1621373620000|2021-05-18 21:33:40|82356.2|82183.4|82360.3|82180.2|82363.4|82183.4|82354|82171|11
1621373630000|2021-05-18 21:33:50|82365.7|82176.2|82366.9|82171.2|82366.9|82176.2|82365.7|82171.2|3
1621373640000|2021-05-18 21:34:00|82365.1|82172.6|82344.3|82181.3|82370.1|82181.3|82344.3|82168.8|7
1621373650000|2021-05-18 21:34:10|82353|82174.6|82346.9|82180.9|82353|82180.9|82346.9|82174.6|2
1621373660000|2021-05-18 21:34:20|82294.9|82244.9|82343.8|82184.2|82346|82244.9|82294.3|82183.5|8
1621373670000|2021-05-18 21:34:30|82365.5|82168.7|82350.7|82192.6|82365.5|82246.1|82296.1|82168.7|3
1621373680000|2021-05-18 21:34:40|82339.6|82202.3|82333.5|82206.1|82354.1|82206.1|82333.5|82183.3|9
1621373690000|2021-05-18 21:34:50|82335|82204|82341.7|82189.4|82341.7|82244.7|82288.8|82189.4|7
1621373700000|2021-05-18 21:35:00|82341.6|82198|82298.2|82248.2|82341.6|82248.2|82294.7|82198|7
1621373710000|2021-05-18 21:35:10|82298.9|82248.9|82332.7|82203.3|82343.1|82252.1|82297|82203.3|12
1621373720000|2021-05-18 21:35:20|82334.3|82201.7|82342.9|82190.2|82347.6|82201.7|82334.3|82184.3|12
1621373730000|2021-05-18 21:35:30|82342|82189.9|82357.6|82181.2|82357.6|82204|82332.4|82181.2|4
1621373740000|2021-05-18 21:35:40|82347.2|82188.6|82336.6|82195.4|82354.7|82198.8|82331.8|82182.9|5
1621373750000|2021-05-18 21:35:50|82348|82186.4|82290.4|82240.4|82352.6|82240.4|82290.4|82181.2|5
1621373760000|2021-05-18 21:36:00|82297.1|82247.1|82341.6|82204|82343|82247.1|82297.1|82203.3|7
1621373770000|2021-05-18 21:36:10|82340|82206.7|82350|82182.3|82350|82207.3|82340|82182.3|8
1621373780000|2021-05-18 21:36:20|82355.4|82179.2|82339.2|82189.4|82356.4|82192.4|82335.8|82178.4|13
1621373790000|2021-05-18 21:36:30|82348.5|82180.9|82344.2|82184.8|82348.5|82191.1|82336.3|82179.1|8
1621373800000|2021-05-18 21:36:40|82340.1|82189.7|82339.4|82187.2|82343.4|82192.5|82332.6|82184.9|11
1621373810000|2021-05-18 21:36:50|82290.8|82240.8|82331.1|82195.8|82331.1|82240.8|82290.8|82195.8|3
1621373820000|2021-05-18 21:37:00|82330.3|82197.1|82340|82185.1|82340|82197.1|82330.3|82185.1|2
1621373830000|2021-05-18 21:37:10|82336.1|82189.9|82355.7|82166|82355.7|82189.9|82333|82166|5
1621373840000|2021-05-18 21:37:20|82358.2|82162.7|82350.6|82180.1|82358.2|82193.2|82333.5|82162.7|6
1621373850000|2021-05-18 21:37:30|82343|82185|82332.9|82191.1|82347.6|82194.5|82329|82181.1|13
1621373860000|2021-05-18 21:37:40|82335.8|82188.7|82291.3|82241.3|82335.8|82241.3|82291.3|82188.7|3
1621373870000|2021-05-18 21:37:50|82324.6|82194.7|82285.9|82235.9|82324.6|82237.2|82285.9|82194.7|5
1621373880000|2021-05-18 21:38:00|82285.6|82235.6|82331.8|82193.1|82332.7|82238|82285|82186.2|9
1621373890000|2021-05-18 21:38:10|82339.3|82186.8|82336.2|82184.1|82342.8|82196.4|82324.5|82178.8|11
1621373900000|2021-05-18 21:38:20|82342|82180.5|82332.5|82189.4|82342|82189.4|82332.5|82180.5|5
1621373910000|2021-05-18 21:38:30|82338.1|82185|82326.2|82193.9|82343.2|82193.9|82326.2|82176.7|8
1621373920000|2021-05-18 21:38:40|82284.6|82234.6|82283.7|82233.7|82284.6|82234.6|82283.7|82233.7|3
1621373930000|2021-05-18 21:38:50|82321.7|82186.2|82321.7|82186.2|82321.7|82186.2|82321.7|82186.2|1
1621373940000|2021-05-18 21:39:00|82340.7|82186.1|82361.6|82161.4|82361.6|82186.1|82339.4|82161.4|4
1621373950000|2021-05-18 21:39:10|82328.3|82195.9|82333|82186.7|82335.7|82195.9|82324.4|82186.7|6
1621373960000|2021-05-18 21:39:20|82328.3|82193.4|82339|82185.9|82339|82193.4|82328.3|82185.9|3
1621373970000|2021-05-18 21:39:30|82331.6|82192.1|82326.2|82191.7|82336|82192.2|82326.2|82188.7|5
1621373980000|2021-05-18 21:39:40|82328.4|82193.5|82321.4|82189.4|82328.4|82196.1|82321.4|82189.4|3
1621373990000|2021-05-18 21:39:50|82323.9|82194.2|82344.8|82177.6|82350.8|82197.5|82323.9|82172.6|8
1621374000000|2021-05-18 21:40:00|82344.4|82177.2|82293|82243|82345.3|82243|82293|82177.2|8
1621374010000|2021-05-18 21:40:10|82328.7|82200.3|82285.8|82235.8|82328.7|82240.6|82285.8|82200.3|4
1621374020000|2021-05-18 21:40:20|82287.2|82237.2|82333.9|82199.3|82333.9|82237.2|82287.2|82199.3|5
1621374030000|2021-05-18 21:40:30|82334.9|82202.5|82338.5|82192.8|82338.5|82202.5|82326.9|82192.8|4
1621374040000|2021-05-18 21:40:40|82291.5|82241.5|82322.5|82186.1|82322.5|82242.3|82291|82186.1|5
1621374050000|2021-05-18 21:40:50|82324.3|82185.8|82324.3|82185.8|82324.3|82185.8|82324.3|82185.8|1
1621374060000|2021-05-18 21:41:00|82286|82236|82290.1|82240.1|82330.2|82242.3|82286|82204.2|5
1621374070000|2021-05-18 21:41:10|82291.3|82241.3|82324.8|82196.9|82331.3|82241.3|82289.5|82196.9|4
1621374080000|2021-05-18 21:41:20|82331.5|82188.4|82335.5|82190.9|82339.2|82193.4|82331.5|82188.4|8
1621374090000|2021-05-18 21:41:30|82334.8|82191.3|82331|82186.5|82342|82191.3|82331|82186.5|6
1621374100000|2021-05-18 21:41:40|82329.8|82194.8|82340.8|82196.9|82340.8|82196.9|82329.8|82191.2|9
1621374110000|2021-05-18 21:41:50|82340.3|82196.1|82289.5|82239.5|82340.3|82244.1|82289.5|82190|9
1621374120000|2021-05-18 21:42:00|82283.6|82233.6|82341.6|82197.1|82342.3|82240.5|82283.6|82197.1|7
1621374130000|2021-05-18 21:42:10|82339|82192|82334.9|82192.9|82342|82201.2|82334.9|82192|6
1621374140000|2021-05-18 21:42:20|82361|82181|82361|82181|82361|82181|82361|82181|2
1621374150000|2021-05-18 21:42:30|82345.5|82183.4|82285.7|82235.7|82345.5|82237.1|82285.7|82183.4|7
1621374160000|2021-05-18 21:42:40|82283.7|82233.7|82351.1|82190.8|82356.6|82233.7|82283.7|82190.5|7
1621374170000|2021-05-18 21:42:50|82365|82185.4|82349.1|82184.7|82370.6|82185.4|82349.1|82183.5|4
1621374180000|2021-05-18 21:43:00|82343.9|82190.8|82337.5|82198.9|82348.4|82201.8|82332.8|82188.6|12
1621374190000|2021-05-18 21:43:10|82342.9|82195.4|82333.1|82189.1|82345.3|82199.8|82333.1|82189.1|6
1621374200000|2021-05-18 21:43:20|82332.8|82191.2|82338.2|82191.6|82344.2|82191.6|82332.8|82190.1|3
1621374210000|2021-05-18 21:43:30|82344.2|82195.9|82343.4|82185.3|82344.2|82195.9|82328|82185.3|5
1621374220000|2021-05-18 21:43:40|82350.6|82189.2|82353.5|82183.7|82387.8|82189.2|82350.6|82178.2|6
1621374230000|2021-05-18 21:43:50|82374.3|82180|82343.2|82190|82374.3|82203.9|82330.8|82180|9
1621374240000|2021-05-18 21:44:00|82343.3|82191.3|82336.7|82187|82347.6|82191.3|82336.7|82187|4
1621374250000|2021-05-18 21:44:10|82334|82197.9|82335.5|82193.5|82340.5|82197.9|82334|82193.5|3
1621374260000|2021-05-18 21:44:20|82334.6|82185.9|82292.4|82242.4|82334.6|82243.3|82292.4|82185.9|7
1621374270000|2021-05-18 21:44:30|82339.3|82200.3|82339|82200|82339.3|82200.3|82334.9|82198.8|3
1621374280000|2021-05-18 21:44:40|82338|82198.1|82328.5|82187|82338.5|82199|82328.5|82187|5
1621374290000|2021-05-18 21:44:50|82331|82187.3|82329.5|82201.1|82337.2|82241.7|82291|82187.3|10
1621374300000|2021-05-18 21:45:00|82333.9|82206.2|82294.4|82244.4|82333.9|82255.1|82293.9|82206.2|20
1621374310000|2021-05-18 21:45:10|82294.7|82244.7|82293.3|82243.3|82297.4|82247.4|82293.3|82243.3|7
1621374320000|2021-05-18 21:45:20|82294.5|82244.5|82296.7|82246.7|82301.3|82251.3|82294.5|82244.5|8
1621374330000|2021-05-18 21:45:30|82296.2|82246.2|82340.1|82211.6|82340.1|82247.1|82296.1|82211.6|6
1621374340000|2021-05-18 21:45:40|82320|82270|82311.8|82261.8|82320|82270|82311.8|82261.8|3
1621374350000|2021-05-18 21:45:50|82356.5|82216.5|82310.4|82260.4|82356.5|82273.6|82310.4|82216.5|6
1621374360000|2021-05-18 21:46:00|82322.2|82272.2|82322.2|82272.2|82322.2|82272.2|82322.2|82272.2|1
1621374370000|2021-05-18 21:46:10|82311.1|82261.1|82302.7|82252.7|82311.1|82261.1|82302.7|82252.7|2
1621374380000|2021-05-18 21:46:20|82357.1|82206.6|82330|82280|82357.1|82285.5|82330|82206.6|3
1621374390000|2021-05-18 21:46:30|82378.4|82216.4|82377.5|82216.1|82378.4|82216.4|82377.5|82216.1|3
1621374400000|2021-05-18 21:46:40|82359.6|82204.1|82352.5|82203.2|82359.6|82256.9|82306.5|82203.2|4
1621374410000|2021-05-18 21:46:50|82304.6|82254.6|82303.5|82253.5|82304.6|82254.6|82303.5|82253.5|2
1621374420000|2021-05-18 21:47:00|82327.2|82277.2|82311.6|82261.6|82333.5|82283.5|82303|82253|9
1621374430000|2021-05-18 21:47:10|82310.3|82260.3|82351.9|82204.5|82351.9|82260.3|82310.3|82204.5|2
1621374440000|2021-05-18 21:47:20|82344.1|82208.3|82304.4|82254.4|82347.5|82258.3|82297|82198.7|15
1621374450000|2021-05-18 21:47:30|82346.9|82213.8|82307.1|82257.1|82346.9|82262.7|82307.1|82211.8|10
1621374460000|2021-05-18 21:47:40|82345|82216.2|82343.4|82213|82345|82256.4|82303|82213|4
1621374470000|2021-05-18 21:47:50|82306.5|82256.5|82301.3|82251.3|82311|82261|82301.3|82251.3|4
1621374480000|2021-05-18 21:48:00|82297.9|82247.9|82308.6|82258.6|82316.8|82266.8|82297.2|82247.2|10
1621374490000|2021-05-18 21:48:10|82306.2|82256.2|82344.4|82204.9|82344.4|82263|82298.5|82204.9|11
1621374500000|2021-05-18 21:48:20|82347.2|82201.2|82347.2|82201.2|82347.2|82201.2|82347.2|82201.2|1
1621374510000|2021-05-18 21:48:30|82338.1|82202.4|82306.1|82256.1|82340.8|82257.5|82306.1|82199.9|11
1621374520000|2021-05-18 21:48:40|82303.9|82253.9|82297.1|82247.1|82303.9|82253.9|82297.1|82247.1|3
1621374530000|2021-05-18 21:48:50|82301.2|82251.2|82312.2|82262.2|82315.3|82265.3|82301.2|82251.2|4
1621374540000|2021-05-18 21:49:00|82310.5|82260.5|82297.6|82247.6|82310.5|82260.5|82297.6|82247.6|7
1621374550000|2021-05-18 21:49:10|82340.5|82207.6|82340.8|82207.9|82340.8|82207.9|82337.8|82206.9|4
1621374560000|2021-05-18 21:49:20|82346.5|82202.1|82346.3|82202.1|82346.5|82202.1|82346.3|82202.1|2
1621374570000|2021-05-18 21:49:30|82339.5|82201.4|82324.5|82274.5|82351.4|82274.5|82309.5|82201.4|7
1621374580000|2021-05-18 21:49:40|82324|82274|82303.3|82253.3|82335.6|82285.6|82303|82253|9
1621374590000|2021-05-18 21:49:50|82303.8|82253.8|82306.4|82256.4|82312.2|82262.2|82303.6|82253.6|4
1621374600000|2021-05-18 21:50:00|82307.5|82257.5|82321.1|82271.1|82328.7|82278.7|82307.5|82257.5|4
1621374610000|2021-05-18 21:50:10|82320.6|82270.6|82302.7|82252.7|82328.5|82278.5|82302.7|82252.7|7
1621374620000|2021-05-18 21:50:20|82339.6|82289.6|82339.6|82289.6|82339.6|82289.6|82339.6|82289.6|1
1621374630000|2021-05-18 21:50:30|82333.6|82283.6|82317.7|82267.7|82333.6|82283.6|82317.7|82267.7|2
1621374640000|2021-05-18 21:50:40|82339.6|82289.6|82319.8|82269.8|82339.6|82289.6|82313.5|82263.5|9
1621374650000|2021-05-18 21:50:50|82314.9|82264.9|82312.7|82262.7|82314.9|82264.9|82312.7|82262.7|7
1621374660000|2021-05-18 21:51:00|82321.4|82271.4|82315.5|82265.5|82322.8|82272.8|82313.2|82263.2|10
1621374670000|2021-05-18 21:51:10|82325|82275|82318.2|82268.2|82325|82275|82318.2|82268.2|3
1621374680000|2021-05-18 21:51:20|82339.5|82289.5|82341.8|82291.8|82341.8|82291.8|82339.5|82289.5|2
1621374690000|2021-05-18 21:51:30|82341.1|82291.1|82323.6|82273.6|82341.1|82291.1|82321.4|82271.4|7
1621374700000|2021-05-18 21:51:40|82341|82203|82341|82203|82341|82203|82341|82203|1
1621374710000|2021-05-18 21:51:50|82324.6|82274.6|82309|82259|82324.6|82274.6|82306.7|82256.7|17
1621374720000|2021-05-18 21:52:00|82307.6|82257.6|82344.8|82211.8|82346|82260.3|82301.7|82211.8|11
1621374730000|2021-05-18 21:52:10|82349.3|82216|82308.2|82258.2|82349.3|82258.2|82308.2|82216|2
1621374740000|2021-05-18 21:52:20|82316.9|82266.9|82323.9|82273.9|82324.2|82274.2|82316.7|82266.7|6
1621374750000|2021-05-18 21:52:30|82316.3|82266.3|82314.2|82264.2|82322.2|82272.2|82314.2|82264.2|5
1621374760000|2021-05-18 21:52:40|82309.7|82259.7|82350.4|82216.2|82350.4|82259.7|82309.5|82216.2|3
1621374770000|2021-05-18 21:52:50|82325.1|82275.1|82360.3|82229.9|82360.3|82275.1|82320.4|82229.9|3
1621374780000|2021-05-18 21:53:00|82314.4|82264.4|82317.5|82267.5|82324.7|82274.7|82314.4|82264.4|5
1621374790000|2021-05-18 21:53:10|82356.1|82223.3|82355.8|82223|82356.1|82223.3|82355.8|82223|3
1621374800000|2021-05-18 21:53:20|82308.6|82258.6|82308.6|82258.6|82308.6|82258.6|82308.6|82258.6|1
1621374810000|2021-05-18 21:53:30|82339.9|82289.9|82326.9|82276.9|82339.9|82289.9|82323.7|82273.7|3
1621374820000|2021-05-18 21:53:40|82331|82203|82353|82217.6|82358.7|82266|82306.6|82203|9
1621374830000|2021-05-18 21:53:50|82354.2|82219.3|82315.9|82265.9|82354.2|82265.9|82312.4|82219.1|5
1621374840000|2021-05-18 21:54:00|82318.6|82268.6|82311.2|82261.2|82357|82273.7|82311.2|82225.6|9
1621374850000|2021-05-18 21:54:10|82322|82272|82317.4|82267.4|82330.1|82280.1|82296.8|82202|11
1621374860000|2021-05-18 21:54:20|82321.5|82271.5|82323.4|82273.4|82337.8|82287.8|82321.5|82271.5|5
1621374870000|2021-05-18 21:54:30|82323.3|82273.3|82318.5|82268.5|82351.4|82273.3|82310.2|82224.8|7
1621374880000|2021-05-18 21:54:40|82352.7|82227.4|82317.2|82267.2|82352.7|82273.7|82317.2|82227.4|4
1621374890000|2021-05-18 21:54:50|82368.4|82210.6|82358.8|82204.2|82368.4|82210.6|82358.8|82204.2|2
1621374900000|2021-05-18 21:55:00|82362.9|82207|82316|82266|82368.4|82269|82316|82207|5
1621374910000|2021-05-18 21:55:10|82309.1|82259.1|82307.5|82257.5|82309.1|82259.1|82307.5|82257.5|2
1621374930000|2021-05-18 21:55:30|82327.6|82277.6|82356.9|82229.6|82356.9|82277.6|82317.4|82229.6|5
1621374940000|2021-05-18 21:55:40|82364|82206|82332.2|82207.2|82364|82267.2|82289.4|82206|16
1621374950000|2021-05-18 21:55:50|82327.7|82201.2|82296.2|82246.2|82327.7|82252|82288.1|82201|12
1621374960000|2021-05-18 21:56:00|82308.9|82258.9|82293.2|82243.2|82308.9|82258.9|82287.4|82237.4|10
1621374970000|2021-05-18 21:56:10|82291.3|82241.3|82296|82246|82298.8|82248.8|82287.8|82237.8|7
1621374980000|2021-05-18 21:56:20|82295.7|82245.7|82294.4|82244.4|82295.7|82245.7|82294.4|82244.4|2
1621374990000|2021-05-18 21:56:30|82286.7|82236.7|82285|82235|82295.8|82245.8|82285|82235|5
1621375000000|2021-05-18 21:56:40|82283.7|82233.7|82295.9|82245.9|82299.1|82249.1|82283.7|82233.7|8
1621375010000|2021-05-18 21:56:50|82307.3|82257.3|82290.5|82240.5|82307.3|82257.3|82290.5|82240.5|8
1621375020000|2021-05-18 21:57:00|82294.2|82244.2|82290.1|82240.1|82294.2|82244.2|82287.4|82237.4|11
1621375030000|2021-05-18 21:57:10|82284.2|82234.2|82280.5|82230.5|82284.2|82234.2|82280.5|82230.5|2
1621375040000|2021-05-18 21:57:20|82282.4|82232.4|82283.5|82233.5|82283.8|82233.8|82282.1|82232.1|7
1621375050000|2021-05-18 21:57:30|82318.4|82184|82296.1|82246.1|82318.4|82261.5|82294.4|82184|13
1621375060000|2021-05-18 21:57:40|82296.4|82246.4|82283|82233|82296.4|82246.4|82281.1|82231.1|12
1621375070000|2021-05-18 21:57:50|82283.8|82233.8|82283.6|82233.6|82283.8|82233.8|82283.4|82233.4|4
1621375080000|2021-05-18 21:58:00|82286.1|82236.1|82293.5|82243.5|82295.2|82245.2|82285.6|82235.6|10
1621375090000|2021-05-18 21:58:10|82295.9|82245.9|82287.1|82237.1|82295.9|82245.9|82286.8|82236.8|4
1621375100000|2021-05-18 21:58:20|82292.1|82242.1|82292.5|82242.5|82300.3|82250.3|82282.4|82232.4|11
1621375110000|2021-05-18 21:58:30|82295.6|82245.6|82293.1|82243.1|82305.9|82255.9|82293.1|82243.1|8
1621375120000|2021-05-18 21:58:40|82290.7|82240.7|82296.3|82246.3|82296.3|82246.3|82288.2|82238.2|7
1621375130000|2021-05-18 21:58:50|82291.5|82241.5|82288.8|82238.8|82295.5|82245.5|82288.8|82238.8|12
1621375140000|2021-05-18 21:59:00|82289.8|82239.8|82296.4|82246.4|82296.9|82246.9|82288|82238|12
1621375150000|2021-05-18 21:59:10|82295.9|82245.9|82297.3|82247.3|82297.3|82247.3|82291|82241|8
1621375160000|2021-05-18 21:59:20|82295.7|82245.7|82298.7|82248.7|82299.3|82249.3|82295.7|82245.7|4
1621375170000|2021-05-18 21:59:30|82289|82239|82294.5|82244.5|82301.5|82251.5|82289|82239|4
1621375180000|2021-05-18 21:59:40|82292.8|82242.8|82300.9|82250.9|82302|82252|82292.8|82242.8|13
1621375190000|2021-05-18 21:59:50|82291.7|82241.7|82288.8|82238.8|82294|82244|82288.8|82238.8|7
1621375200000|2021-05-18 22:00:00|82307.8|82257.8|82321.7|82188.9|82331.2|82257.8|82281.7|82175.6|52
1621375210000|2021-05-18 22:00:10|82323.8|82198.4|82283.8|82233.8|82329|82244.2|82279.6|82193.7|58
1621375220000|2021-05-18 22:00:20|82288.8|82238.8|82284.1|82234.1|82299.2|82249.2|82278.7|82228.7|73
1621375230000|2021-05-18 22:00:30|82282.4|82232.4|82288.7|82238.7|82299|82249|82282.4|82232.4|52
1621375240000|2021-05-18 22:00:40|82287.2|82237.2|82290.6|82240.6|82291.1|82241.1|82286.6|82236.6|57
1621375250000|2021-05-18 22:00:50|82289.9|82239.9|82292.7|82242.7|82299.6|82249.6|82285|82235|79
1621375260000|2021-05-18 22:01:00|82289.5|82239.5|82286.6|82236.6|82296.1|82246.1|82281.4|82231.4|73
1621375270000|2021-05-18 22:01:10|82284.2|82234.2|82291.7|82241.7|82295.7|82245.7|82282.5|82232.5|70
1621375280000|2021-05-18 22:01:20|82288.9|82238.9|82287.9|82237.9|82292.8|82242.8|82284.4|82234.4|73
1621375290000|2021-05-18 22:01:30|82287.4|82237.4|82287.9|82237.9|82289.2|82239.2|82283.7|82233.7|74
1621375300000|2021-05-18 22:01:40|82285.9|82235.9|82290|82240|82290.5|82240.5|82284.9|82234.9|73
1621375310000|2021-05-18 22:01:50|82289.6|82239.6|82287.7|82237.7|82292.4|82242.4|82287.5|82237.5|75
1621375320000|2021-05-18 22:02:00|82290.7|82240.7|82291.4|82241.4|82293.9|82243.9|82286.7|82236.7|70
1621375330000|2021-05-18 22:02:10|82293.6|82243.6|82293.4|82243.4|82299.7|82249.7|82288.4|82238.4|70
1621375340000|2021-05-18 22:02:20|82292.6|82242.6|82291.4|82241.4|82293.5|82243.5|82288.6|82238.6|77
1621375350000|2021-05-18 22:02:30|82292.7|82242.7|82291.7|82241.7|82292.7|82242.7|82288.1|82238.1|68
1621375360000|2021-05-18 22:02:40|82289.8|82239.8|82288.8|82238.8|82291.1|82241.1|82285.6|82235.6|73
1621375370000|2021-05-18 22:02:50|82288.6|82238.6|82289.9|82239.9|82292.8|82242.8|82287.2|82237.2|71
1621375380000|2021-05-18 22:03:00|82290.3|82240.3|82293.7|82243.7|82295.9|82245.9|82285.6|82235.6|73
1621375390000|2021-05-18 22:03:10|82289|82239|82289.5|82239.5|82293.6|82243.6|82286|82236|72
1621375400000|2021-05-18 22:03:20|82289.3|82239.3|82304.2|82161.6|82304.2|82245.7|82272.7|82161.6|71
1621375410000|2021-05-18 22:03:30|82302.5|82172.6|82287|82237|82302.5|82247.8|82257.5|82172.6|57
1621375420000|2021-05-18 22:03:40|82287.2|82237.2|82284.2|82234.2|82289.3|82239.3|82283.5|82233.5|69
1621375430000|2021-05-18 22:03:50|82284.9|82234.9|82288.8|82238.8|82289.6|82239.6|82283.5|82233.5|70
1621375440000|2021-05-18 22:04:00|82285.8|82235.8|82293.5|82243.5|82294.3|82244.3|82285.7|82235.7|13
1621375450000|2021-05-18 22:04:10|82290.7|82240.7|82292.1|82242.1|82294.4|82244.4|82290.4|82240.4|14
1621375460000|2021-05-18 22:04:20|82294|82244|82288.8|82238.8|82294.5|82244.5|82288.8|82238.8|16
1621375470000|2021-05-18 22:04:30|82289.4|82239.4|82291.2|82241.2|82296.4|82246.4|82287.1|82237.1|74
1621375480000|2021-05-18 22:04:40|82290|82240|82289.4|82239.4|82293.3|82243.3|82285.5|82235.5|58
1621375490000|2021-05-18 22:04:50|82288.5|82238.5|82293.3|82243.3|82293.3|82243.3|82288.5|82238.5|4
1621375500000|2021-05-18 22:05:00|82299.9|82249.9|82295.4|82245.4|82299.9|82249.9|82293.6|82243.6|11
1621375510000|2021-05-18 22:05:10|82293.8|82243.8|82279|82229|82322.8|82245.3|82267.9|82157.9|70
1621375520000|2021-05-18 22:05:20|82280.1|82230.1|82282.9|82232.9|82291.3|82241.3|82277.3|82227.3|69
1621375530000|2021-05-18 22:05:30|82282.6|82232.6|82282.6|82232.6|82284.1|82234.1|82276.6|82226.6|71
1621375540000|2021-05-18 22:05:40|82283.1|82233.1|82284.3|82234.3|82285.9|82235.9|82280.5|82230.5|66
1621375550000|2021-05-18 22:05:50|82285.9|82235.9|82283.8|82233.8|82291.9|82241.9|82279.7|82229.7|79
1621375560000|2021-05-18 22:06:00|82285.2|82235.2|82285.4|82235.4|82292.8|82242.8|82275.4|82225.4|54
1621375570000|2021-05-18 22:06:10|82285.3|82235.3|82285.3|82235.3|82287.4|82237.4|82280.1|82230.1|46
1621375580000|2021-05-18 22:06:20|82285.9|82235.9|82287.4|82237.4|82288.2|82238.2|82282.4|82232.4|68
1621375590000|2021-05-18 22:06:30|82286.7|82236.7|82283.2|82233.2|82286.8|82236.8|82282.4|82232.4|66
1621375600000|2021-05-18 22:06:40|82286|82236|82288.3|82238.3|82290.6|82240.6|82282.5|82232.5|74
1621375610000|2021-05-18 22:06:50|82287.9|82237.9|82284.9|82234.9|82289.4|82239.4|82281.8|82231.8|71
1621375620000|2021-05-18 22:07:00|82286.9|82236.9|82286.3|82236.3|82296.4|82246.4|82277.1|82227.1|76
1621375630000|2021-05-18 22:07:10|82286.8|82236.8|82286.5|82236.5|82291.5|82241.5|82281.4|82231.4|75
1621375640000|2021-05-18 22:07:20|82286.8|82236.8|82282.7|82232.7|82288.5|82238.5|82282.1|82232.1|75
1621375650000|2021-05-18 22:07:30|82282.5|82232.5|82290|82240|82290|82240|82282.3|82232.3|68
1621375660000|2021-05-18 22:07:40|82288.8|82238.8|82289.5|82239.5|82296.1|82246.1|82282.4|82232.4|77
1621375670000|2021-05-18 22:07:50|82289.7|82239.7|82288.4|82238.4|82295|82245|82285.5|82235.5|77
1621375680000|2021-05-18 22:08:00|82286.2|82236.2|82292.1|82242.1|82300.2|82250.2|82285|82235|77
1621375690000|2021-05-18 22:08:10|82291.8|82241.8|82288.1|82238.1|82293.4|82243.4|82285.5|82235.5|77
1621375700000|2021-05-18 22:08:20|82289|82239|82290.1|82240.1|82291.5|82241.5|82286.3|82236.3|73
1621375710000|2021-05-18 22:08:30|82287.3|82237.3|82291|82241|82294.1|82244.1|82284.4|82234.4|73
1621375720000|2021-05-18 22:08:40|82289.7|82239.7|82287.8|82237.8|82294.5|82244.5|82282.9|82232.9|73
1621375730000|2021-05-18 22:08:50|82286.4|82236.4|82285|82235|82291.6|82241.6|82280.8|82230.8|76
1621375740000|2021-05-18 22:09:00|82285.2|82235.2|82286.3|82236.3|82291.9|82241.9|82282.1|82232.1|75
1621375750000|2021-05-18 22:09:10|82286.1|82236.1|82286.4|82236.4|82288.4|82238.4|82282.4|82232.4|72
1621375760000|2021-05-18 22:09:20|82284.9|82234.9|82287.4|82237.4|82288.2|82238.2|82283.4|82233.4|75
1621375770000|2021-05-18 22:09:30|82287.1|82237.1|82291.3|82241.3|82295.2|82245.2|82282.1|82232.1|75
1621375780000|2021-05-18 22:09:40|82290.7|82240.7|82282.5|82232.5|82290.7|82240.7|82282.5|82232.5|74
1621375790000|2021-05-18 22:09:50|82284.9|82234.9|82288.5|82238.5|82290.5|82240.5|82280.7|82230.7|75
1621375800000|2021-05-18 22:10:00|82289.2|82239.2|82286.6|82236.6|82289.4|82239.4|82283.2|82233.2|76
1621375810000|2021-05-18 22:10:10|82287.1|82237.1|82287.2|82237.2|82289.4|82239.4|82284.8|82234.8|74
1621375820000|2021-05-18 22:10:20|82287.5|82237.5|82290.1|82240.1|82294.8|82244.8|82280.5|82230.5|74
1621375830000|2021-05-18 22:10:30|82289.4|82239.4|82283.8|82233.8|82295.6|82245.6|82282.3|82232.3|75
1621375840000|2021-05-18 22:10:40|82283.7|82233.7|82290.4|82240.4|82295.6|82245.6|82283.7|82233.7|76
1621375850000|2021-05-18 22:10:50|82289.9|82239.9|82287.9|82237.9|82293.2|82243.2|82285.5|82235.5|75
1621375860000|2021-05-18 22:11:00|82288|82238|82288.1|82238.1|82292.9|82242.9|82286|82236|77
1621375870000|2021-05-18 22:11:10|82288.2|82238.2|82289.2|82239.2|82289.3|82239.3|82283|82233|75
1621375880000|2021-05-18 22:11:20|82289.6|82239.6|82285|82235|82289.8|82239.8|82282.1|82232.1|70
1621375890000|2021-05-18 22:11:30|82284.3|82234.3|82283.2|82233.2|82288.2|82238.2|82278.1|82228.1|70
1621375900000|2021-05-18 22:11:40|82281.8|82231.8|82284.5|82234.5|82288.7|82238.7|82276.7|82226.7|72
1621375910000|2021-05-18 22:11:50|82282.9|82232.9|82288.6|82238.6|82289.5|82239.5|82275.5|82225.5|75
1621375920000|2021-05-18 22:12:00|82285.5|82235.5|82287.9|82237.9|82293.4|82243.4|82280.1|82230.1|77
1621375930000|2021-05-18 22:12:10|82288.4|82238.4|82287.8|82237.8|82290|82240|82281.9|82231.9|76
1621375940000|2021-05-18 22:12:20|82287.1|82237.1|82282.7|82232.7|82289|82239|82282|82232|78
1621375950000|2021-05-18 22:12:30|82286.7|82236.7|82289.8|82239.8|82290.5|82240.5|82281.3|82231.3|79
1621375960000|2021-05-18 22:12:40|82287.4|82237.4|82288.6|82238.6|82291.9|82241.9|82283|82233|78
1621375970000|2021-05-18 22:12:50|82290.9|82240.9|82286.4|82236.4|82292.2|82242.2|82286|82236|78
1621375980000|2021-05-18 22:13:00|82289|82239|82285.6|82235.6|82292.1|82242.1|82285.3|82235.3|79
1621375990000|2021-05-18 22:13:10|82285|82235|82285.8|82235.8|82293.4|82243.4|82284|82234|75
1621376000000|2021-05-18 22:13:20|82285.9|82235.9|82289.3|82239.3|82292.8|82242.8|82284|82234|77
1621376010000|2021-05-18 22:13:30|82285.9|82235.9|82289.1|82239.1|82294.3|82244.3|82282.8|82232.8|75
1621376020000|2021-05-18 22:13:40|82289.6|82239.6|82290.6|82240.6|82293.5|82243.5|82281.7|82231.7|75
1621376030000|2021-05-18 22:13:50|82287.7|82237.7|82286.1|82236.1|82292.3|82242.3|82284.7|82234.7|79
1621376040000|2021-05-18 22:14:00|82288.2|82238.2|82289.1|82239.1|82296.1|82246.1|82282.5|82232.5|74
1621376050000|2021-05-18 22:14:10|82290.8|82240.8|82284.8|82234.8|82294.6|82244.6|82277.8|82227.8|76
1621376060000|2021-05-18 22:14:20|82287.8|82237.8|82286.1|82236.1|82292.3|82242.3|82281.8|82231.8|76
1621376070000|2021-05-18 22:14:30|82288.8|82238.8|82285.6|82235.6|82293.9|82243.9|82282.5|82232.5|77
1621376080000|2021-05-18 22:14:40|82285.7|82235.7|82287.4|82237.4|82295.2|82245.2|82280.8|82230.8|66
1621376090000|2021-05-18 22:14:50|82287.9|82237.9|82284.8|82234.8|82292.9|82242.9|82280.7|82230.7|77
1621376100000|2021-05-18 22:15:00|82285.4|82235.4|82285.5|82235.5|82289.8|82239.8|82280.4|82230.4|68
1621376110000|2021-05-18 22:15:10|82281.2|82231.2|82286.9|82236.9|82290.7|82240.7|82280|82230|65
1621376120000|2021-05-18 22:15:20|82286.8|82236.8|82288.3|82238.3|82291.2|82241.2|82281.5|82231.5|72
1621376130000|2021-05-18 22:15:30|82289.8|82239.8|82288|82238|82296.4|82246.4|82285.8|82235.8|74
1621376140000|2021-05-18 22:15:40|82288.8|82238.8|82288|82238|82293.8|82243.8|82285.3|82235.3|69
1621376150000|2021-05-18 22:15:50|82290.1|82240.1|82288.2|82238.2|82293|82243|82286.5|82236.5|71
1621376160000|2021-05-18 22:16:00|82288.1|82238.1|82290.6|82240.6|82293.1|82243.1|82287.4|82237.4|59
1621376170000|2021-05-18 22:16:10|82295.4|82245.4|82292.8|82242.8|82297.4|82247.4|82283.5|82233.5|71
1621376180000|2021-05-18 22:16:20|82291.5|82241.5|82291|82241|82297.2|82247.2|82285.4|82235.4|72
1621376190000|2021-05-18 22:16:30|82290.5|82240.5|82294|82244|82301.3|82251.3|82286.5|82236.5|71
1621376200000|2021-05-18 22:16:40|82293.5|82243.5|82290.7|82240.7|82298.6|82248.6|82286.7|82236.7|72
1621376210000|2021-05-18 22:16:50|82290.3|82240.3|82287.7|82237.7|82293.9|82243.9|82282.5|82232.5|66
1621376220000|2021-05-18 22:17:00|82287|82237|82291.3|82241.3|82298.1|82248.1|82284|82234|73
1621376230000|2021-05-18 22:17:10|82290.4|82240.4|82287|82237|82294.7|82244.7|82281|82231|68
1621376240000|2021-05-18 22:17:20|82288.5|82238.5|82290.2|82240.2|82293.1|82243.1|82283.6|82233.6|75
1621376250000|2021-05-18 22:17:30|82288|82238|82292.1|82242.1|82295|82245|82282.4|82232.4|76
1621376260000|2021-05-18 22:17:40|82290.3|82240.3|82289|82239|82291.6|82241.6|82281.5|82231.5|69
1621376270000|2021-05-18 22:17:50|82289.5|82239.5|82281.9|82231.9|82289.5|82239.5|82280.5|82230.5|60
1621376280000|2021-05-18 22:18:00|82281.8|82231.8|82282.5|82232.5|82295.6|82245.6|82280.2|82230.2|68
1621376290000|2021-05-18 22:18:10|82284|82234|82285.8|82235.8|82294.8|82244.8|82282.3|82232.3|59
1621376300000|2021-05-18 22:18:20|82284.3|82234.3|82284.7|82234.7|82292|82242|82281.6|82231.6|72
1621376310000|2021-05-18 22:18:30|82285.7|82235.7|82290.1|82240.1|82293.7|82243.7|82282.8|82232.8|66
1621376320000|2021-05-18 22:18:40|82288.9|82238.9|82285.3|82235.3|82292.3|82242.3|82282.1|82232.1|61
1621376330000|2021-05-18 22:18:50|82285.4|82235.4|82291.9|82241.9|82299.1|82249.1|82285.1|82235.1|71
1621376340000|2021-05-18 22:19:00|82294.3|82244.3|82295.8|82245.8|82300.8|82250.8|82287.6|82237.6|74
1621376350000|2021-05-18 22:19:10|82296|82246|82294.9|82244.9|82301|82251|82288.8|82238.8|69
1621376360000|2021-05-18 22:19:20|82294.4|82244.4|82290.2|82240.2|82296.5|82246.5|82290.2|82240.2|70
1621376370000|2021-05-18 22:19:30|82291.5|82241.5|82291.5|82241.5|82293.1|82243.1|82288.7|82238.7|66
1621376380000|2021-05-18 22:19:40|82290.6|82240.6|82289.6|82239.6|82292.4|82242.4|82285.9|82235.9|66
1621376390000|2021-05-18 22:19:50|82293.2|82243.2|82294|82244|82294.6|82244.6|82285.3|82235.3|70
1621376400000|2021-05-18 22:20:00|82291|82241|82285.7|82235.7|82293.4|82243.4|82285.7|82235.7|60
1621376410000|2021-05-18 22:20:10|82289.5|82239.5|82293.5|82243.5|82297.4|82247.4|82287.6|82237.6|60
1621376420000|2021-05-18 22:20:20|82292.4|82242.4|82290.9|82240.9|82296.2|82246.2|82288.4|82238.4|64
1621376430000|2021-05-18 22:20:30|82291.1|82241.1|82290.7|82240.7|82292.4|82242.4|82284.4|82234.4|65
1621376440000|2021-05-18 22:20:40|82291.4|82241.4|82291.6|82241.6|82301.7|82251.7|82285.6|82235.6|67
1621376450000|2021-05-18 22:20:50|82292.6|82242.6|82295.4|82245.4|82295.4|82245.4|82286.2|82236.2|64
1621376460000|2021-05-18 22:21:00|82296.8|82246.8|82293.7|82243.7|82298.1|82248.1|82287.4|82237.4|63
1621376470000|2021-05-18 22:21:10|82292.9|82242.9|82287.4|82237.4|82295|82245|82287.4|82237.4|66
1621376480000|2021-05-18 22:21:20|82288.6|82238.6|82290|82240|82293.4|82243.4|82287.5|82237.5|63
1621376490000|2021-05-18 22:21:30|82289.9|82239.9|82292.6|82242.6|82294.6|82244.6|82289.6|82239.6|72
1621376500000|2021-05-18 22:21:40|82294.7|82244.7|82289.5|82239.5|82295.8|82245.8|82288.4|82238.4|71
1621376510000|2021-05-18 22:21:50|82294.7|82244.7|82291.1|82241.1|82294.7|82244.7|82287.2|82237.2|72
1621376520000|2021-05-18 22:22:00|82291.2|82241.2|82292.2|82242.2|82293.9|82243.9|82289.6|82239.6|68
1621376530000|2021-05-18 22:22:10|82292.1|82242.1|82291.7|82241.7|82295.9|82245.9|82288.3|82238.3|68
1621376540000|2021-05-18 22:22:20|82291.6|82241.6|82292.7|82242.7|82295.1|82245.1|82287.2|82237.2|70
1621376550000|2021-05-18 22:22:30|82292.3|82242.3|82291.7|82241.7|82296.8|82246.8|82289.7|82239.7|71
1621376560000|2021-05-18 22:22:40|82293.2|82243.2|82292.5|82242.5|82297|82247|82290|82240|74
1621376570000|2021-05-18 22:22:50|82292.4|82242.4|82293.3|82243.3|82295.3|82245.3|82289.1|82239.1|73
1621376580000|2021-05-18 22:23:00|82292.1|82242.1|82292.6|82242.6|82294.9|82244.9|82290.3|82240.3|65
1621376590000|2021-05-18 22:23:10|82292.3|82242.3|82290.1|82240.1|82294.9|82244.9|82286.9|82236.9|66
1621376600000|2021-05-18 22:23:20|82290.2|82240.2|82289.7|82239.7|82293|82243|82287.3|82237.3|60
1621376610000|2021-05-18 22:23:30|82289.9|82239.9|82296|82246|82300.1|82250.1|82289.7|82239.7|70
1621376620000|2021-05-18 22:23:40|82298.7|82248.7|82299.2|82249.2|82301.2|82251.2|82292.5|82242.5|76
1621376630000|2021-05-18 22:23:50|82300.6|82250.6|82294.5|82244.5|82300.6|82250.6|82294|82244|76
1621376640000|2021-05-18 22:24:00|82294.4|82244.4|82296|82246|82298.2|82248.2|82293.3|82243.3|70
1621376650000|2021-05-18 22:24:10|82295.9|82245.9|82295.8|82245.8|82297.2|82247.2|82293.3|82243.3|68
1621376660000|2021-05-18 22:24:20|82295.7|82245.7|82301.5|82251.5|82304.4|82254.4|82292.6|82242.6|66
1621376670000|2021-05-18 22:24:30|82303.9|82253.9|82294.2|82244.2|82307.3|82257.3|82292.5|82242.5|73
1621376680000|2021-05-18 22:24:40|82294.6|82244.6|82293.3|82243.3|82304.3|82254.3|82291.1|82241.1|73
1621376690000|2021-05-18 22:24:50|82293.4|82243.4|82296.4|82246.4|82298.8|82248.8|82291.7|82241.7|69
1621376700000|2021-05-18 22:25:00|82295.8|82245.8|82296.5|82246.5|82298.3|82248.3|82293.6|82243.6|66
1621376710000|2021-05-18 22:25:10|82296.7|82246.7|82296.7|82246.7|82299.6|82249.6|82294.3|82244.3|67
1621376720000|2021-05-18 22:25:20|82297.7|82247.7|82297.8|82247.8|82302.6|82252.6|82296|82246|75
1621376730000|2021-05-18 22:25:30|82298.1|82248.1|82296.7|82246.7|82302.2|82252.2|82295|82245|68
1621376740000|2021-05-18 22:25:40|82296.5|82246.5|82297|82247|82300.2|82250.2|82296|82246|66
1621376750000|2021-05-18 22:25:50|82297.1|82247.1|82298.9|82248.9|82300.6|82250.6|82294.9|82244.9|69
1621376760000|2021-05-18 22:26:00|82299|82249|82297.3|82247.3|82300.8|82250.8|82294.1|82244.1|75
1621376770000|2021-05-18 22:26:10|82299.2|82249.2|82301.3|82251.3|82302.3|82252.3|82294.6|82244.6|72
1621376780000|2021-05-18 22:26:20|82301.4|82251.4|82304.3|82254.3|82308.3|82258.3|82298.1|82248.1|72
1621376790000|2021-05-18 22:26:30|82304.6|82254.6|82301.7|82251.7|82308.5|82258.5|82300.2|82250.2|71
1621376800000|2021-05-18 22:26:40|82302|82252|82298.4|82248.4|82303.5|82253.5|82298.4|82248.4|73
1621376810000|2021-05-18 22:26:50|82299.3|82249.3|82302.7|82252.7|82303.3|82253.3|82297.9|82247.9|70
1621376820000|2021-05-18 22:27:00|82302.9|82252.9|82301.4|82251.4|82304.5|82254.5|82300.9|82250.9|66
1621376830000|2021-05-18 22:27:10|82301.7|82251.7|82299.9|82249.9|82303|82253|82299.2|82249.2|68
1621376840000|2021-05-18 22:27:20|82301|82251|82299.9|82249.9|82306.4|82256.4|82299.2|82249.2|70
1621376850000|2021-05-18 22:27:30|82300|82250|82299.2|82249.2|82302.8|82252.8|82297.8|82247.8|62
1621376860000|2021-05-18 22:27:40|82298.4|82248.4|82300.9|82250.9|82301.8|82251.8|82297.8|82247.8|61
1621376870000|2021-05-18 22:27:50|82302|82252|82299|82249|82303|82253|82296.9|82246.9|66
1621376880000|2021-05-18 22:28:00|82298.3|82248.3|82298.5|82248.5|82301.9|82251.9|82296.9|82246.9|70
1621376890000|2021-05-18 22:28:10|82298.4|82248.4|82298|82248|82305.1|82255.1|82296.6|82246.6|71
1621376900000|2021-05-18 22:28:20|82298.6|82248.6|82298.7|82248.7|82302.2|82252.2|82297.7|82247.7|70
1621376910000|2021-05-18 22:28:30|82298.4|82248.4|82301.5|82251.5|82304|82254|82298.4|82248.4|74
1621376920000|2021-05-18 22:28:40|82301.6|82251.6|82300.5|82250.5|82305|82255|82298.9|82248.9|67
1621376930000|2021-05-18 22:28:50|82301.6|82251.6|82301.5|82251.5|82302.6|82252.6|82298.2|82248.2|72
1621376940000|2021-05-18 22:29:00|82301.7|82251.7|82302.2|82252.2|82305.7|82255.7|82297.3|82247.3|73
1621376950000|2021-05-18 22:29:10|82301.5|82251.5|82300.8|82250.8|82305.1|82255.1|82298.2|82248.2|72
1621376960000|2021-05-18 22:29:20|82302.2|82252.2|82303.2|82253.2|82304.7|82254.7|82298.6|82248.6|68
1621376970000|2021-05-18 22:29:30|82302.8|82252.8|82302.5|82252.5|82304.2|82254.2|82299.2|82249.2|70
1621376980000|2021-05-18 22:29:40|82300.4|82250.4|82304.4|82254.4|82307.1|82257.1|82299.4|82249.4|74
1621376990000|2021-05-18 22:29:50|82303.9|82253.9|82299.5|82249.5|82306.4|82256.4|82299.5|82249.5|70
1621377000000|2021-05-18 22:30:00|82299.6|82249.6|82304.3|82254.3|82307.7|82257.7|82298.2|82248.2|72
1621377010000|2021-05-18 22:30:10|82302.7|82252.7|82301.3|82251.3|82305.7|82255.7|82299.6|82249.6|75
1621377020000|2021-05-18 22:30:20|82301.1|82251.1|82303.6|82253.6|82308.7|82258.7|82298.4|82248.4|74
1621377030000|2021-05-18 22:30:30|82305.4|82255.4|82300.9|82250.9|82305.8|82255.8|82298.6|82248.6|73
1621377040000|2021-05-18 22:30:40|82303.6|82253.6|82296.7|82246.7|82304.1|82254.1|82296.5|82246.5|72
1621377050000|2021-05-18 22:30:50|82297.3|82247.3|82298.9|82248.9|82303.2|82253.2|82293.6|82243.6|73
1621377060000|2021-05-18 22:31:00|82300.6|82250.6|82297.6|82247.6|82303.7|82253.7|82293.1|82243.1|75
1621377070000|2021-05-18 22:31:10|82296.5|82246.5|82297.8|82247.8|82301.9|82251.9|82293.3|82243.3|75
1621377080000|2021-05-18 22:31:20|82297.1|82247.1|82300.3|82250.3|82303.1|82253.1|82297|82247|64
1621377090000|2021-05-18 22:31:30|82301.2|82251.2|82299.2|82249.2|82302.7|82252.7|82295.5|82245.5|69
1621377100000|2021-05-18 22:31:40|82299.7|82249.7|82298.9|82248.9|82303|82253|82294.7|82244.7|70
1621377110000|2021-05-18 22:31:50|82300.7|82250.7|82302.3|82252.3|82312.3|82262.3|82298|82248|58
1621377120000|2021-05-18 22:32:00|82298.4|82248.4|82299.5|82249.5|82309.9|82259.9|82296.7|82246.7|69
1621377130000|2021-05-18 22:32:10|82298.6|82248.6|82300.1|82250.1|82302.1|82252.1|82295.2|82245.2|64
1621377140000|2021-05-18 22:32:20|82299.7|82249.7|82293.3|82243.3|82299.7|82249.7|82290.1|82240.1|72
1621377150000|2021-05-18 22:32:30|82293.7|82243.7|82292|82242|82295.4|82245.4|82291.1|82241.1|75
1621377160000|2021-05-18 22:32:40|82293|82243|82293.5|82243.5|82295|82245|82289.8|82239.8|71
1621377170000|2021-05-18 22:32:50|82293.8|82243.8|82290.1|82240.1|82293.9|82243.9|82289.3|82239.3|70
1621377180000|2021-05-18 22:33:00|82292.1|82242.1|82293.4|82243.4|82296.5|82246.5|82289.6|82239.6|75
1621377190000|2021-05-18 22:33:10|82292.6|82242.6|82293.3|82243.3|82294.2|82244.2|82289.5|82239.5|71
1621377200000|2021-05-18 22:33:20|82293.1|82243.1|82289.9|82239.9|82293.6|82243.6|82288.4|82238.4|71
1621377210000|2021-05-18 22:33:30|82291|82241|82289.9|82239.9|82291.3|82241.3|82286.6|82236.6|66
1621377220000|2021-05-18 22:33:40|82289.4|82239.4|82289.6|82239.6|82293.1|82243.1|82288.5|82238.5|74
1621377230000|2021-05-18 22:33:50|82291.2|82241.2|82291.6|82241.6|82293.7|82243.7|82288.1|82238.1|73
1621377240000|2021-05-18 22:34:00|82292.8|82242.8|82290|82240|82292.8|82242.8|82288.2|82238.2|73
1621377250000|2021-05-18 22:34:10|82290.2|82240.2|82291|82241|82294.8|82244.8|82289.4|82239.4|68
1621377260000|2021-05-18 22:34:20|82291.4|82241.4|82291.3|82241.3|82294.7|82244.7|82288.4|82238.4|73
1621377270000|2021-05-18 22:34:30|82291.7|82241.7|82292|82242|82295.2|82245.2|82289.4|82239.4|74
1621377280000|2021-05-18 22:34:40|82291.6|82241.6|82289.5|82239.5|82293.5|82243.5|82289|82239|69
1621377290000|2021-05-18 22:34:50|82290|82240|82290.4|82240.4|82294.8|82244.8|82289.4|82239.4|72
1621377300000|2021-05-18 22:35:00|82291.8|82241.8|82292.1|82242.1|82292.9|82242.9|82289.2|82239.2|72
1621377310000|2021-05-18 22:35:10|82289.3|82239.3|82289.8|82239.8|82293.4|82243.4|82288.2|82238.2|70
1621377320000|2021-05-18 22:35:20|82289.9|82239.9|82290.8|82240.8|82293.8|82243.8|82287.5|82237.5|73
1621377330000|2021-05-18 22:35:30|82290.1|82240.1|82290.8|82240.8|82292.4|82242.4|82287.6|82237.6|73
1621377340000|2021-05-18 22:35:40|82288.9|82238.9|82290.5|82240.5|82294.6|82244.6|82287.4|82237.4|66
1621377350000|2021-05-18 22:35:50|82290.3|82240.3|82294|82244|82294.3|82244.3|82288.2|82238.2|71
1621377360000|2021-05-18 22:36:00|82292.3|82242.3|82289.7|82239.7|82293.6|82243.6|82287.7|82237.7|73
1621377370000|2021-05-18 22:36:10|82289.3|82239.3|82291.1|82241.1|82292.2|82242.2|82286.8|82236.8|72
1621377380000|2021-05-18 22:36:20|82291.5|82241.5|82289.6|82239.6|82292.9|82242.9|82288.7|82238.7|78
1621377390000|2021-05-18 22:36:30|82289.4|82239.4|82290.5|82240.5|82291.4|82241.4|82287.7|82237.7|76
1621377400000|2021-05-18 22:36:40|82290.4|82240.4|82290.1|82240.1|82291.8|82241.8|82287|82237|72
1621377410000|2021-05-18 22:36:50|82288.3|82238.3|82289.3|82239.3|82292.6|82242.6|82287.7|82237.7|70
1621377420000|2021-05-18 22:37:00|82291.6|82241.6|82289.6|82239.6|82294.5|82244.5|82287.9|82237.9|78
1621377430000|2021-05-18 22:37:10|82289|82239|82288.1|82238.1|82292.3|82242.3|82287|82237|76
1621377440000|2021-05-18 22:37:20|82289.6|82239.6|82288.8|82238.8|82294.2|82244.2|82287.4|82237.4|74
1621377450000|2021-05-18 22:37:30|82288.9|82238.9|82289.5|82239.5|82296.4|82246.4|82288|82238|75
1621377460000|2021-05-18 22:37:40|82289.9|82239.9|82289.6|82239.6|82295.4|82245.4|82288.2|82238.2|76
1621377470000|2021-05-18 22:37:50|82290|82240|82289.8|82239.8|82291.9|82241.9|82287.1|82237.1|71
1621377480000|2021-05-18 22:38:00|82290.8|82240.8|82292.5|82242.5|82294.5|82244.5|82289.1|82239.1|66
1621377490000|2021-05-18 22:38:10|82291.7|82241.7|82293.8|82243.8|82295.6|82245.6|82289.5|82239.5|73
1621377500000|2021-05-18 22:38:20|82294|82244|82291.5|82241.5|82296.1|82246.1|82289|82239|74
1621377510000|2021-05-18 22:38:30|82293.2|82243.2|82290.6|82240.6|82297.4|82247.4|82289.1|82239.1|75
1621377520000|2021-05-18 22:38:40|82290.2|82240.2|82289.1|82239.1|82296.4|82246.4|82287.9|82237.9|77
1621377530000|2021-05-18 22:38:50|82289.7|82239.7|82290.2|82240.2|82294.7|82244.7|82288|82238|73
1621377540000|2021-05-18 22:39:00|82291|82241|82290.2|82240.2|82295.2|82245.2|82289.1|82239.1|72
1621377550000|2021-05-18 22:39:10|82291|82241|82288.5|82238.5|82291.6|82241.6|82286.8|82236.8|76
1621377560000|2021-05-18 22:39:20|82288.8|82238.8|82288.4|82238.4|82290.4|82240.4|82286.2|82236.2|75
1621377570000|2021-05-18 22:39:30|82287.1|82237.1|82287.3|82237.3|82291.6|82241.6|82285.3|82235.3|73
1621377580000|2021-05-18 22:39:40|82287.6|82237.6|82289.1|82239.1|82293.1|82243.1|82286.5|82236.5|71
1621377590000|2021-05-18 22:39:50|82290.6|82240.6|82290.5|82240.5|82294|82244|82288.4|82238.4|73
1621377600000|2021-05-18 22:40:00|82289.7|82239.7|82292.4|82242.4|82295.8|82245.8|82288.1|82238.1|75
1621377610000|2021-05-18 22:40:10|82292.3|82242.3|82286|82236|82297.5|82247.5|82286|82236|77
1621377620000|2021-05-18 22:40:20|82287.2|82237.2|82289.2|82239.2|82291.3|82241.3|82286.7|82236.7|76
1621377630000|2021-05-18 22:40:30|82287.5|82237.5|82287.7|82237.7|82291.7|82241.7|82286.4|82236.4|75
1621377640000|2021-05-18 22:40:40|82287.2|82237.2|82289.4|82239.4|82291.4|82241.4|82286.7|82236.7|71
1621377650000|2021-05-18 22:40:50|82289.6|82239.6|82289|82239|82294.1|82244.1|82287.7|82237.7|79
1621377660000|2021-05-18 22:41:00|82289.3|82239.3|82293|82243|82294.7|82244.7|82288.4|82238.4|76
1621377670000|2021-05-18 22:41:10|82291.8|82241.8|82293.4|82243.4|82299.3|82249.3|82289.8|82239.8|76
1621377680000|2021-05-18 22:41:20|82293.9|82243.9|82292.3|82242.3|82295.7|82245.7|82290.2|82240.2|78
1621377690000|2021-05-18 22:41:30|82291.8|82241.8|82290.1|82240.1|82295.4|82245.4|82287.9|82237.9|74
1621377700000|2021-05-18 22:41:40|82289.5|82239.5|82289.1|82239.1|82291.7|82241.7|82287.4|82237.4|76
1621377710000|2021-05-18 22:41:50|82290|82240|82291.6|82241.6|82292.6|82242.6|82287.7|82237.7|77
1621377720000|2021-05-18 22:42:00|82292.9|82242.9|82289.7|82239.7|82296.5|82246.5|82288.7|82238.7|74
1621377730000|2021-05-18 22:42:10|82291.2|82241.2|82289.4|82239.4|82292.9|82242.9|82285.7|82235.7|76
1621377740000|2021-05-18 22:42:20|82290.3|82240.3|82289.4|82239.4|82291.2|82241.2|82286.2|82236.2|76
1621377750000|2021-05-18 22:42:30|82288.9|82238.9|82287.4|82237.4|82290.9|82240.9|82284.2|82234.2|75
1621377760000|2021-05-18 22:42:40|82286.9|82236.9|82284.6|82234.6|82290|82240|82282.6|82232.6|76
1621377770000|2021-05-18 22:42:50|82284.2|82234.2|82284.8|82234.8|82288.5|82238.5|82282.6|82232.6|77
1621377780000|2021-05-18 22:43:00|82284.9|82234.9|82285|82235|82287.9|82237.9|82284.1|82234.1|71
1621377790000|2021-05-18 22:43:10|82285.7|82235.7|82286.2|82236.2|82287.9|82237.9|82283.5|82233.5|77
1621377800000|2021-05-18 22:43:20|82285.1|82235.1|82287|82237|82288.8|82238.8|82284.7|82234.7|77
1621377810000|2021-05-18 22:43:30|82287.6|82237.6|82287|82237|82289.6|82239.6|82285.5|82235.5|78
1621377820000|2021-05-18 22:43:40|82287.3|82237.3|82288.7|82238.7|82290.8|82240.8|82283.6|82233.6|75
1621377830000|2021-05-18 22:43:50|82288.3|82238.3|82284.9|82234.9|82291.8|82241.8|82284.9|82234.9|75
1621377840000|2021-05-18 22:44:00|82285.6|82235.6|82285.6|82235.6|82289.1|82239.1|82283.4|82233.4|76
1621377850000|2021-05-18 22:44:10|82286.8|82236.8|82286.3|82236.3|82291.5|82241.5|82283|82233|79
1621377860000|2021-05-18 22:44:20|82285.8|82235.8|82286.7|82236.7|82289.8|82239.8|82283.3|82233.3|78
1621377870000|2021-05-18 22:44:30|82286.3|82236.3|82286.3|82236.3|82287.5|82237.5|82283.9|82233.9|76
1621377880000|2021-05-18 22:44:40|82285.8|82235.8|82283.6|82233.6|82288.3|82238.3|82283.6|82233.6|74
1621377890000|2021-05-18 22:44:50|82283.8|82233.8|82286.2|82236.2|82288.3|82238.3|82283.8|82233.8|77
1621377900000|2021-05-18 22:45:00|82289.9|82239.9|82287.3|82237.3|82289.9|82239.9|82283.8|82233.8|75
1621377910000|2021-05-18 22:45:10|82287.1|82237.1|82286.3|82236.3|82289|82239|82284|82234|73
1621377920000|2021-05-18 22:45:20|82285.5|82235.5|82287.8|82237.8|82290.8|82240.8|82284.7|82234.7|76
1621377930000|2021-05-18 22:45:30|82287.4|82237.4|82287.9|82237.9|82289.3|82239.3|82285|82235|78
1621377940000|2021-05-18 22:45:40|82287.7|82237.7|82286.5|82236.5|82288.8|82238.8|82284.8|82234.8|75
1621377950000|2021-05-18 22:45:50|82288.2|82238.2|82287.1|82237.1|82289.9|82239.9|82285.4|82235.4|78
1621377960000|2021-05-18 22:46:00|82286.1|82236.1|82288|82238|82290.5|82240.5|82285|82235|79
1621377970000|2021-05-18 22:46:10|82289|82239|82287.5|82237.5|82291.2|82241.2|82285.5|82235.5|77
1621377980000|2021-05-18 22:46:20|82287.7|82237.7|82286.1|82236.1|82288.7|82238.7|82285.3|82235.3|75
1621377990000|2021-05-18 22:46:30|82286|82236|82285.8|82235.8|82293.2|82243.2|82284.2|82234.2|75
1621378000000|2021-05-18 22:46:40|82286.6|82236.6|82287.5|82237.5|82289.6|82239.6|82284.3|82234.3|76
1621378010000|2021-05-18 22:46:50|82287.2|82237.2|82288.3|82238.3|82289.4|82239.4|82284.5|82234.5|80
1621378020000|2021-05-18 22:47:00|82287.7|82237.7|82289.2|82239.2|82290|82240|82284.8|82234.8|78
1621378030000|2021-05-18 22:47:10|82288.1|82238.1|82284.6|82234.6|82288.5|82238.5|82284.4|82234.4|77
1621378040000|2021-05-18 22:47:20|82284.7|82234.7|82288.2|82238.2|82290.1|82240.1|82284.5|82234.5|76
1621378050000|2021-05-18 22:47:30|82289.2|82239.2|82288.9|82238.9|82291.4|82241.4|82285.8|82235.8|78
1621378060000|2021-05-18 22:47:40|82289.1|82239.1|82288.7|82238.7|82291.7|82241.7|82286.6|82236.6|67
1621378070000|2021-05-18 22:47:50|82292.9|82242.9|82291.4|82241.4|82293.8|82243.8|82288.4|82238.4|73
1621378080000|2021-05-18 22:48:00|82291|82241|82288.2|82238.2|82293.8|82243.8|82285.4|82235.4|74
1621378090000|2021-05-18 22:48:10|82288.4|82238.4|82289.1|82239.1|82291.3|82241.3|82285.5|82235.5|76
1621378100000|2021-05-18 22:48:20|82289.4|82239.4|82289|82239|82294.2|82244.2|82283.2|82233.2|74
1621378110000|2021-05-18 22:48:30|82289.6|82239.6|82287.5|82237.5|82292|82242|82286.4|82236.4|74
1621378120000|2021-05-18 22:48:40|82288.8|82238.8|82285.1|82235.1|82288.8|82238.8|82284.1|82234.1|72
1621378130000|2021-05-18 22:48:50|82285.3|82235.3|82286.1|82236.1|82288.1|82238.1|82284.3|82234.3|73
1621378140000|2021-05-18 22:49:00|82285|82235|82289.1|82239.1|82293.3|82243.3|82284.1|82234.1|71
1621378150000|2021-05-18 22:49:10|82290.3|82240.3|82290.2|82240.2|82293.5|82243.5|82286.2|82236.2|71
1621378160000|2021-05-18 22:49:20|82289.8|82239.8|82290.3|82240.3|82293.8|82243.8|82285.3|82235.3|77
1621378170000|2021-05-18 22:49:30|82288.5|82238.5|82286.5|82236.5|82293.5|82243.5|82284.5|82234.5|74
1621378180000|2021-05-18 22:49:40|82289.1|82239.1|82288.6|82238.6|82289.9|82239.9|82283.4|82233.4|71
1621378190000|2021-05-18 22:49:50|82287.4|82237.4|82285.4|82235.4|82289.9|82239.9|82284.5|82234.5|40
1621378200000|2021-05-18 22:50:00|82286.4|82236.4|82286.5|82236.5|82289.6|82239.6|82283.5|82233.5|68
1621378210000|2021-05-18 22:50:10|82286.1|82236.1|82290.1|82240.1|82291.1|82241.1|82284.7|82234.7|78
1621378220000|2021-05-18 22:50:20|82289.6|82239.6|82290.7|82240.7|82292|82242|82286.6|82236.6|59
1621378230000|2021-05-18 22:50:30|82290.8|82240.8|82290.5|82240.5|82291.6|82241.6|82288.6|82238.6|54
1621378240000|2021-05-18 22:50:40|82290.1|82240.1|82290|82240|82293|82243|82286.4|82236.4|76
1621378250000|2021-05-18 22:50:50|82289.8|82239.8|82287.6|82237.6|82291.9|82241.9|82285.1|82235.1|76
1621378260000|2021-05-18 22:51:00|82287.1|82237.1|82286.5|82236.5|82289.6|82239.6|82284.2|82234.2|57
1621378270000|2021-05-18 22:51:10|82287.6|82237.6|82288.1|82238.1|82290.6|82240.6|82284.1|82234.1|78
1621378280000|2021-05-18 22:51:20|82288.3|82238.3|82286.7|82236.7|82289.5|82239.5|82286|82236|50
1621378290000|2021-05-18 22:51:30|82287.1|82237.1|82286.9|82236.9|82291.4|82241.4|82283.3|82233.3|65
1621378300000|2021-05-18 22:51:40|82286.8|82236.8|82286.5|82236.5|82290.9|82240.9|82285.1|82235.1|77
1621378310000|2021-05-18 22:51:50|82286.9|82236.9|82288.3|82238.3|82291.4|82241.4|82284.5|82234.5|73
1621378320000|2021-05-18 22:52:00|82287.1|82237.1|82287.6|82237.6|82291.2|82241.2|82285.8|82235.8|54
1621378330000|2021-05-18 22:52:10|82287.4|82237.4|82289.6|82239.6|82291.7|82241.7|82286.7|82236.7|36
1621378340000|2021-05-18 22:52:20|82288|82238|82287.3|82237.3|82291.9|82241.9|82286.4|82236.4|72
1621378350000|2021-05-18 22:52:30|82286.7|82236.7|82290.1|82240.1|82293.6|82243.6|82286.2|82236.2|65
1621378360000|2021-05-18 22:52:40|82290.4|82240.4|82288.4|82238.4|82292.1|82242.1|82284.4|82234.4|69
1621378370000|2021-05-18 22:52:50|82289.4|82239.4|82291.4|82241.4|82291.8|82241.8|82287.8|82237.8|74
1621378380000|2021-05-18 22:53:00|82290|82240|82288.5|82238.5|82292.4|82242.4|82287.3|82237.3|76
1621378390000|2021-05-18 22:53:10|82288.9|82238.9|82289.7|82239.7|82292.6|82242.6|82287.7|82237.7|68
1621378400000|2021-05-18 22:53:20|82290.6|82240.6|82289.1|82239.1|82291.9|82241.9|82287.2|82237.2|71
1621378410000|2021-05-18 22:53:30|82288.6|82238.6|82287.3|82237.3|82291.3|82241.3|82285.9|82235.9|55
1621378420000|2021-05-18 22:53:40|82287.4|82237.4|82283.8|82233.8|82289.3|82239.3|82283.3|82233.3|53
1621378430000|2021-05-18 22:53:50|82283.9|82233.9|82287.3|82237.3|82288.4|82238.4|82283.3|82233.3|45
1621378440000|2021-05-18 22:54:00|82285.8|82235.8|82284.5|82234.5|82288.8|82238.8|82283.7|82233.7|78
1621378450000|2021-05-18 22:54:10|82284.9|82234.9|82286.8|82236.8|82288.9|82238.9|82283.6|82233.6|76
1621378460000|2021-05-18 22:54:20|82285|82235|82283.3|82233.3|82287.2|82237.2|82282.7|82232.7|53
1621378470000|2021-05-18 22:54:30|82283.1|82233.1|82285.2|82235.2|82287.9|82237.9|82283|82233|55
1621378480000|2021-05-18 22:54:40|82284.7|82234.7|82286.5|82236.5|82289|82239|82283.6|82233.6|72
1621378490000|2021-05-18 22:54:50|82286.8|82236.8|82286.8|82236.8|82288.4|82238.4|82284.5|82234.5|75
1621378500000|2021-05-18 22:55:00|82286.3|82236.3|82286.9|82236.9|82289|82239|82283.1|82233.1|70
1621378510000|2021-05-18 22:55:10|82284|82234|82285.3|82235.3|82289.7|82239.7|82284|82234|73
1621378520000|2021-05-18 22:55:20|82285.8|82235.8|82291.3|82241.3|82291.3|82241.3|82284.9|82234.9|35
1621378530000|2021-05-18 22:55:30|82291.2|82241.2|82286.4|82236.4|82292.1|82242.1|82286.4|82236.4|27
1621378540000|2021-05-18 22:55:40|82286.7|82236.7|82287.7|82237.7|82291|82241|82286.2|82236.2|56
1621378550000|2021-05-18 22:55:50|82287.6|82237.6|82286.3|82236.3|82290|82240|82284.6|82234.6|64
1621378560000|2021-05-18 22:56:00|82286.6|82236.6|82285.9|82235.9|82289.8|82239.8|82283.8|82233.8|77
1621378570000|2021-05-18 22:56:10|82285.4|82235.4|82286.5|82236.5|82290.3|82240.3|82284.1|82234.1|75
1621378580000|2021-05-18 22:56:20|82286.7|82236.7|82282.3|82232.3|82288.8|82238.8|82282.3|82232.3|73
1621378590000|2021-05-18 22:56:30|82282|82232|82285.2|82235.2|82287.1|82237.1|82282|82232|38
1621378600000|2021-05-18 22:56:40|82285.7|82235.7|82286.8|82236.8|82287.7|82237.7|82282.6|82232.6|60
1621378610000|2021-05-18 22:56:50|82287.2|82237.2|82285.6|82235.6|82287.5|82237.5|82285|82235|32
1621378620000|2021-05-18 22:57:00|82285.4|82235.4|82283.8|82233.8|82286.4|82236.4|82281|82231|76
1621378630000|2021-05-18 22:57:10|82284.5|82234.5|82282.3|82232.3|82287.4|82237.4|82280.2|82230.2|74
1621378640000|2021-05-18 22:57:20|82280.7|82230.7|82287.9|82237.9|82288.5|82238.5|82280.7|82230.7|60
1621378650000|2021-05-18 22:57:30|82287.8|82237.8|82286.6|82236.6|82289|82239|82284.4|82234.4|43
1621378660000|2021-05-18 22:57:40|82286.7|82236.7|82286.9|82236.9|82287|82237|82282.8|82232.8|49
1621378670000|2021-05-18 22:57:50|82286.7|82236.7|82288.1|82238.1|82288.1|82238.1|82284|82234|31
1621378680000|2021-05-18 22:58:00|82287.5|82237.5|82289|82239|82291.3|82241.3|82285.8|82235.8|61
1621378690000|2021-05-18 22:58:10|82288.9|82238.9|82289.3|82239.3|82290.5|82240.5|82287.8|82237.8|36
1621378700000|2021-05-18 22:58:20|82289.2|82239.2|82289.9|82239.9|82290.7|82240.7|82288|82238|24
1621378710000|2021-05-18 22:58:30|82290.7|82240.7|82285.4|82235.4|82290.7|82240.7|82283.8|82233.8|26
1621378720000|2021-05-18 22:58:40|82285.5|82235.5|82286|82236|82288.7|82238.7|82284.1|82234.1|35
1621378730000|2021-05-18 22:58:50|82285.7|82235.7|82289.3|82239.3|82289.3|82239.3|82285.7|82235.7|7
1621378740000|2021-05-18 22:59:00|82289.7|82239.7|82287.1|82237.1|82289.7|82239.7|82286.8|82236.8|18
1621378750000|2021-05-18 22:59:10|82287|82237|82282.1|82232.1|82289|82239|82281.6|82231.6|47
1621378760000|2021-05-18 22:59:20|82282|82232|82283|82233|82285.9|82235.9|82280.4|82230.4|60
1621378770000|2021-05-18 22:59:30|82282.5|82232.5|82284.6|82234.6|82285.4|82235.4|82282|82232|39
1621378780000|2021-05-18 22:59:40|82284.9|82234.9|82286.2|82236.2|82287.9|82237.9|82282.4|82232.4|73
1621378790000|2021-05-18 22:59:50|82285.3|82235.3|82287.3|82237.3|82288.9|82238.9|82283.3|82233.3|77
1621378800000|2021-05-18 23:00:00|82289.7|82239.7|82296.4|82246.4|82300.3|82250.3|82288.2|82238.2|57
1621378810000|2021-05-18 23:00:10|82296.3|82246.3|82296.1|82246.1|82296.7|82246.7|82295.3|82245.3|33
1621378820000|2021-05-18 23:00:20|82296.2|82246.2|82293.5|82243.5|82297.4|82247.4|82293.1|82243.1|49
1621378830000|2021-05-18 23:00:30|82293.9|82243.9|82298.3|82248.3|82299|82249|82293.6|82243.6|58
1621378840000|2021-05-18 23:00:40|82299.1|82249.1|82303.3|82253.3|82303.6|82253.6|82299.1|82249.1|41
1621378850000|2021-05-18 23:00:50|82302.3|82252.3|82304.2|82254.2|82306.9|82256.9|82302.3|82252.3|32
1621378860000|2021-05-18 23:01:00|82304.4|82254.4|82299.8|82249.8|82305.9|82255.9|82299|82249|39
1621378870000|2021-05-18 23:01:10|82300|82250|82298.4|82248.4|82302.2|82252.2|82298.3|82248.3|45
1621378880000|2021-05-18 23:01:20|82299.1|82249.1|82300.6|82250.6|82301.4|82251.4|82298|82248|54
1621378890000|2021-05-18 23:01:30|82300.8|82250.8|82304.8|82254.8|82305|82255|82298.2|82248.2|57
1621378900000|2021-05-18 23:01:40|82304.3|82254.3|82307|82257|82307.6|82257.6|82302.6|82252.6|40
1621378910000|2021-05-18 23:01:50|82307.5|82257.5|82302|82252|82307.5|82257.5|82298.7|82248.7|49
1621378920000|2021-05-18 23:02:00|82301.9|82251.9|82308.3|82258.3|82311.8|82261.8|82300.5|82250.5|76
1621378930000|2021-05-18 23:02:10|82307.1|82257.1|82309.4|82259.4|82310|82260|82304|82254|76
1621378940000|2021-05-18 23:02:20|82309.7|82259.7|82306.3|82256.3|82311.2|82261.2|82303.7|82253.7|67
1621378950000|2021-05-18 23:02:30|82306.4|82256.4|82307.6|82257.6|82308.5|82258.5|82305.7|82255.7|36
1621378960000|2021-05-18 23:02:40|82308.3|82258.3|82309.1|82259.1|82317.4|82267.4|82304.8|82254.8|68
1621378970000|2021-05-18 23:02:50|82306.6|82256.6|82307|82257|82310|82260|82304.7|82254.7|74
1621378980000|2021-05-18 23:03:00|82308.6|82258.6|82306.3|82256.3|82310.8|82260.8|82304.4|82254.4|75
1621378990000|2021-05-18 23:03:10|82305.4|82255.4|82310|82260|82342.7|82292.7|82302.1|82252.1|69
1621379000000|2021-05-18 23:03:20|82310.3|82260.3|82306.9|82256.9|82312.1|82262.1|82302.5|82252.5|78
1621379010000|2021-05-18 23:03:30|82305.8|82255.8|82310.2|82260.2|82312.1|82262.1|82305.8|82255.8|59
1621379020000|2021-05-18 23:03:40|82310.8|82260.8|82306.5|82256.5|82311|82261|82306.5|82256.5|30
1621379030000|2021-05-18 23:03:50|82306.8|82256.8|82306.3|82256.3|82307.5|82257.5|82305.1|82255.1|20
1621379040000|2021-05-18 23:04:00|82306.5|82256.5|82306|82256|82307.8|82257.8|82305.8|82255.8|20
1621379050000|2021-05-18 23:04:10|82305.7|82255.7|82341.6|82291.6|82342.3|82292.3|82305.7|82255.7|56
1621379060000|2021-05-18 23:04:20|82340.7|82290.7|82343.3|82293.3|82344.6|82294.6|82337.8|82287.8|46
1621379070000|2021-05-18 23:04:30|82343.2|82293.2|82342.5|82292.5|82343.3|82293.3|82341.5|82291.5|20
1621379080000|2021-05-18 23:04:40|82342.8|82292.8|82341|82291|82342.8|82292.8|82333.1|82283.1|46
1621379090000|2021-05-18 23:04:50|82340.6|82290.6|82341.1|82291.1|82342.2|82292.2|82340.1|82290.1|35
1621379100000|2021-05-18 23:05:00|82341.2|82291.2|82342.9|82292.9|82343.3|82293.3|82340.4|82290.4|20
1621379110000|2021-05-18 23:05:10|82343.1|82293.1|82340.4|82290.4|82344|82294|82337.3|82287.3|29
1621379120000|2021-05-18 23:05:20|82341.7|82291.7|82336|82286|82341.7|82291.7|82334.6|82284.6|23
1621379130000|2021-05-18 23:05:30|82336.6|82286.6|82322.1|82272.1|82336.6|82286.6|82318.8|82268.8|34
1621379140000|2021-05-18 23:05:40|82321.9|82271.9|82319.5|82269.5|82321.9|82271.9|82319|82269|20
1621379150000|2021-05-18 23:05:50|82319.4|82269.4|82337.9|82287.9|82342.2|82292.2|82319.1|82269.1|39
1621379160000|2021-05-18 23:06:00|82338.3|82288.3|82336.5|82286.5|82341.9|82291.9|82335.7|82285.7|36
1621379170000|2021-05-18 23:06:10|82336.1|82286.1|82324|82274|82337.4|82287.4|82322.2|82272.2|32
1621379180000|2021-05-18 23:06:20|82324.6|82274.6|82317|82267|82324.6|82274.6|82316.8|82266.8|31
1621379190000|2021-05-18 23:06:30|82317.2|82267.2|82321|82271|82321.2|82271.2|82317.2|82267.2|13
1621379200000|2021-05-18 23:06:40|82319.4|82269.4|82318.3|82268.3|82321.6|82271.6|82317.9|82267.9|25
1621379210000|2021-05-18 23:06:50|82318|82268|82313|82263|82318.4|82268.4|82313|82263|21
1621379220000|2021-05-18 23:07:00|82313.3|82263.3|82315.5|82265.5|82315.5|82265.5|82307.9|82257.9|37
1621379230000|2021-05-18 23:07:10|82313.4|82263.4|82314|82264|82314.2|82264.2|82313.1|82263.1|19
1621379240000|2021-05-18 23:07:20|82313.8|82263.8|82311.8|82261.8|82316|82266|82311.8|82261.8|19
1621379250000|2021-05-18 23:07:30|82311.9|82261.9|82314.3|82264.3|82315|82265|82311.9|82261.9|9
1621379260000|2021-05-18 23:07:40|82314.2|82264.2|82313.7|82263.7|82314.8|82264.8|82310|82260|14
1621379270000|2021-05-18 23:07:50|82313.4|82263.4|82312.4|82262.4|82313.5|82263.5|82311.6|82261.6|15
1621379280000|2021-05-18 23:08:00|82312.8|82262.8|82311.9|82261.9|82312.8|82262.8|82311.1|82261.1|18
1621379290000|2021-05-18 23:08:10|82312.1|82262.1|82311.9|82261.9|82312.2|82262.2|82311.9|82261.9|8
1621379300000|2021-05-18 23:08:20|82310.6|82260.6|82309.9|82259.9|82312.3|82262.3|82308|82258|22
1621379310000|2021-05-18 23:08:30|82309.6|82259.6|82309.3|82259.3|82310.6|82260.6|82308.2|82258.2|10
1621379320000|2021-05-18 23:08:40|82309|82259|82308.8|82258.8|82309.8|82259.8|82308.7|82258.7|10
1621379330000|2021-05-18 23:08:50|82308.9|82258.9|82301.3|82251.3|82309.8|82259.8|82301.3|82251.3|38
1621379340000|2021-05-18 23:09:00|82301.2|82251.2|82301.6|82251.6|82303.2|82253.2|82301.2|82251.2|15
1621379350000|2021-05-18 23:09:10|82301.8|82251.8|82307.5|82257.5|82309.8|82259.8|82299.4|82249.4|38
1621379360000|2021-05-18 23:09:20|82308.1|82258.1|82308|82258|82308.9|82258.9|82306.3|82256.3|18
1621379370000|2021-05-18 23:09:30|82307.9|82257.9|82307.8|82257.8|82309.1|82259.1|82307.2|82257.2|41
1621379380000|2021-05-18 23:09:40|82308.4|82258.4|82306.5|82256.5|82308.4|82258.4|82305.4|82255.4|40
1621379390000|2021-05-18 23:09:50|82306.7|82256.7|82306.9|82256.9|82307.5|82257.5|82305.9|82255.9|12
1621379400000|2021-05-18 23:10:00|82306.4|82256.4|82306|82256|82306.4|82256.4|82305.6|82255.6|13
1621379410000|2021-05-18 23:10:10|82306.1|82256.1|82306|82256|82307.2|82257.2|82306|82256|23
1621379420000|2021-05-18 23:10:20|82306.1|82256.1|82304.8|82254.8|82306.4|82256.4|82304.5|82254.5|14
1621379430000|2021-05-18 23:10:30|82305.3|82255.3|82306.4|82256.4|82307|82257|82304.2|82254.2|26
1621379440000|2021-05-18 23:10:40|82307.1|82257.1|82307.8|82257.8|82307.8|82257.8|82305.4|82255.4|25
1621379450000|2021-05-18 23:10:50|82307.7|82257.7|82306.8|82256.8|82307.7|82257.7|82305.2|82255.2|14
1621379460000|2021-05-18 23:11:00|82306.9|82256.9|82307.1|82257.1|82307.2|82257.2|82305.1|82255.1|10
1621379470000|2021-05-18 23:11:10|82307.2|82257.2|82307.9|82257.9|82307.9|82257.9|82302|82252|26
1621379480000|2021-05-18 23:11:20|82307.3|82257.3|82308.4|82258.4|82311|82261|82307.3|82257.3|24
1621379490000|2021-05-18 23:11:30|82308.2|82258.2|82308.9|82258.9|82309.4|82259.4|82308.1|82258.1|13
1621379500000|2021-05-18 23:11:40|82308.8|82258.8|82308.9|82258.9|82310.3|82260.3|82307.8|82257.8|49
1621379510000|2021-05-18 23:11:50|82308.7|82258.7|82310|82260|82312|82262|82308.7|82258.7|33
1621379520000|2021-05-18 23:12:00|82310.5|82260.5|82314.6|82264.6|82314.7|82264.7|82310.5|82260.5|36
1621379530000|2021-05-18 23:12:10|82314.9|82264.9|82315|82265|82315.4|82265.4|82313.7|82263.7|19
1621379540000|2021-05-18 23:12:20|82314.2|82264.2|82311.7|82261.7|82314.9|82264.9|82310.6|82260.6|27
1621379550000|2021-05-18 23:12:30|82311.9|82261.9|82310.5|82260.5|82312.3|82262.3|82310|82260|50
1621379560000|2021-05-18 23:12:40|82310.7|82260.7|82312.3|82262.3|82313.8|82263.8|82310.1|82260.1|58
1621379570000|2021-05-18 23:12:50|82312.6|82262.6|82310.8|82260.8|82312.8|82262.8|82309.4|82259.4|62
1621379580000|2021-05-18 23:13:00|82310.6|82260.6|82309.7|82259.7|82312.5|82262.5|82309.2|82259.2|40
1621379590000|2021-05-18 23:13:10|82310|82260|82309.7|82259.7|82311|82261|82309.7|82259.7|9
1621379600000|2021-05-18 23:13:20|82309.6|82259.6|82334.8|82284.8|82336.3|82286.3|82309.4|82259.4|37
1621379610000|2021-05-18 23:13:30|82335.7|82285.7|82333.7|82283.7|82338.2|82288.2|82332.4|82282.4|59
1621379620000|2021-05-18 23:13:40|82334.5|82284.5|82333.6|82283.6|82338.3|82288.3|82329.4|82279.4|37
1621379630000|2021-05-18 23:13:50|82332.3|82282.3|82332.1|82282.1|82333.8|82283.8|82327.7|82277.7|48
1621379640000|2021-05-18 23:14:00|82333.3|82283.3|82338|82288|82340.9|82290.9|82328.8|82278.8|45
1621379650000|2021-05-18 23:14:10|82338.7|82288.7|82343.5|82293.5|82345.5|82295.5|82337.3|82287.3|77
1621379660000|2021-05-18 23:14:20|82344.5|82294.5|82341.2|82291.2|82345|82295|82337.9|82287.9|56
1621379670000|2021-05-18 23:14:30|82341.7|82291.7|82340.2|82290.2|82344.4|82294.4|82338.6|82288.6|38
1621379680000|2021-05-18 23:14:40|82341.2|82291.2|82337.6|82287.6|82342|82292|82337.6|82287.6|20
1621379690000|2021-05-18 23:14:50|82339.7|82289.7|82341.4|82291.4|82342.3|82292.3|82339.7|82289.7|32
1621379700000|2021-05-18 23:15:00|82343.7|82293.7|82342|82292|82346.6|82296.6|82342|82292|29
1621379710000|2021-05-18 23:15:10|82343.2|82293.2|82340.6|82290.6|82343.2|82293.2|82340.3|82290.3|22
1621379720000|2021-05-18 23:15:20|82341.5|82291.5|82340.8|82290.8|82343.6|82293.6|82340.5|82290.5|20
1621379730000|2021-05-18 23:15:30|82339|82289|82339.6|82289.6|82344.8|82294.8|82339|82289|35
1621379740000|2021-05-18 23:15:40|82342.9|82292.9|82340.9|82290.9|82343|82293|82339.9|82289.9|19
1621379750000|2021-05-18 23:15:50|82340.8|82290.8|82339.6|82289.6|82342.1|82292.1|82338.7|82288.7|35
1621379760000|2021-05-18 23:16:00|82339.8|82289.8|82337.9|82287.9|82341.1|82291.1|82337.9|82287.9|29
1621379770000|2021-05-18 23:16:10|82338|82288|82338.5|82288.5|82339.4|82289.4|82336.2|82286.2|16
1621379780000|2021-05-18 23:16:20|82338.1|82288.1|82329.7|82279.7|82338.8|82288.8|82328.9|82278.9|25
1621379790000|2021-05-18 23:16:30|82328.8|82278.8|82329.8|82279.8|82329.8|82279.8|82328.8|82278.8|16
1621379800000|2021-05-18 23:16:40|82330.3|82280.3|82336.7|82286.7|82338.1|82288.1|82330.3|82280.3|50
1621379810000|2021-05-18 23:16:50|82336.3|82286.3|82331.1|82281.1|82337.1|82287.1|82328.4|82278.4|40
1621379820000|2021-05-18 23:17:00|82331.3|82281.3|82338.7|82288.7|82339.6|82289.6|82329.7|82279.7|25
1621379830000|2021-05-18 23:17:10|82338.3|82288.3|82340|82290|82345.9|82295.9|82336.3|82286.3|73
1621379840000|2021-05-18 23:17:20|82340.4|82290.4|82342.3|82292.3|82343.1|82293.1|82336.6|82286.6|38
1621379850000|2021-05-18 23:17:30|82338.9|82288.9|82336.8|82286.8|82344.8|82294.8|82334.6|82284.6|74
1621379860000|2021-05-18 23:17:40|82337.3|82287.3|82332.4|82282.4|82337.3|82287.3|82330.8|82280.8|31
1621379870000|2021-05-18 23:17:50|82333.4|82283.4|82333.2|82283.2|82334.2|82284.2|82332.5|82282.5|16
1621379880000|2021-05-18 23:18:00|82333.3|82283.3|82336.8|82286.8|82338.4|82288.4|82333.1|82283.1|21
1621379890000|2021-05-18 23:18:10|82336.3|82286.3|82337.5|82287.5|82338.4|82288.4|82335.5|82285.5|21
1621379900000|2021-05-18 23:18:20|82337.8|82287.8|82335.1|82285.1|82338.4|82288.4|82335|82285|32
1621379910000|2021-05-18 23:18:30|82336.1|82286.1|82343.7|82293.7|82346|82296|82335|82285|22
1621379920000|2021-05-18 23:18:40|82342.8|82292.8|82347|82297|82348.6|82298.6|82342.6|82292.6|66
1621379930000|2021-05-18 23:18:50|82346.6|82296.6|82338.7|82288.7|82346.9|82296.9|82337.3|82287.3|79
1621379940000|2021-05-18 23:19:00|82337.5|82287.5|82349.2|82299.2|82349.2|82299.2|82334.8|82284.8|72
1621379950000|2021-05-18 23:19:10|82348.8|82298.8|82348.1|82298.1|82349.8|82299.8|82345.9|82295.9|43
1621379960000|2021-05-18 23:19:20|82347.8|82297.8|82339.9|82289.9|82350|82300|82337.4|82287.4|55
1621379970000|2021-05-18 23:19:30|82339.7|82289.7|82339.6|82289.6|82339.8|82289.8|82339|82289|12
1621379980000|2021-05-18 23:19:40|82338.6|82288.6|82328.1|82278.1|82338.9|82288.9|82326.4|82276.4|24
1621379990000|2021-05-18 23:19:50|82327.8|82277.8|82320.8|82270.8|82328.3|82278.3|82320.4|82270.4|22
1621380000000|2021-05-18 23:20:00|82320.5|82270.5|82324|82274|82324.6|82274.6|82317.2|82267.2|20
1621380010000|2021-05-18 23:20:10|82323.4|82273.4|82333.2|82283.2|82334.8|82284.8|82323.4|82273.4|14
1621380020000|2021-05-18 23:20:20|82335.3|82285.3|82326.2|82276.2|82335.3|82285.3|82325.3|82275.3|11
1621380030000|2021-05-18 23:20:30|82325|82275|82325.4|82275.4|82325.4|82275.4|82324.9|82274.9|3
1621380040000|2021-05-18 23:20:40|82326|82276|82326.2|82276.2|82326.8|82276.8|82324.8|82274.8|20
1621380050000|2021-05-18 23:20:50|82326.9|82276.9|82327.8|82277.8|82328|82278|82326.3|82276.3|16
1621380060000|2021-05-18 23:21:00|82327.9|82277.9|82327.7|82277.7|82327.9|82277.9|82327|82277|7
1621380070000|2021-05-18 23:21:10|82327.8|82277.8|82325.2|82275.2|82327.8|82277.8|82325.2|82275.2|10
1621380080000|2021-05-18 23:21:20|82326|82276|82326.3|82276.3|82327.7|82277.7|82325.3|82275.3|8
1621380090000|2021-05-18 23:21:30|82327.4|82277.4|82326.2|82276.2|82327.8|82277.8|82326.2|82276.2|8
1621380100000|2021-05-18 23:21:40|82325.8|82275.8|82327.3|82277.3|82327.7|82277.7|82325.8|82275.8|12
1621380110000|2021-05-18 23:21:50|82327.4|82277.4|82327|82277|82327.6|82277.6|82325.9|82275.9|12
1621380120000|2021-05-18 23:22:00|82326.9|82276.9|82330.1|82280.1|82330.9|82280.9|82326.3|82276.3|15
1621380130000|2021-05-18 23:22:10|82330|82280|82345.4|82295.4|82349.7|82299.7|82330|82280|63
1621380140000|2021-05-18 23:22:20|82345.2|82295.2|82346|82296|82346|82296|82344.6|82294.6|14
1621380150000|2021-05-18 23:22:30|82345.6|82295.6|82345.5|82295.5|82346.3|82296.3|82340.5|82290.5|26
1621380160000|2021-05-18 23:22:40|82345.7|82295.7|82342.7|82292.7|82345.9|82295.9|82341.1|82291.1|19
1621380170000|2021-05-18 23:22:50|82343.6|82293.6|82342.8|82292.8|82345.3|82295.3|82342.8|82292.8|14
1621380180000|2021-05-18 23:23:00|82343.4|82293.4|82339.9|82289.9|82345.2|82295.2|82339.7|82289.7|25
1621380190000|2021-05-18 23:23:10|82340|82290|82347.3|82297.3|82348.5|82298.5|82335.7|82285.7|53
1621380200000|2021-05-18 23:23:20|82349|82299|82344.4|82294.4|82349.1|82299.1|82338.7|82288.7|76
1621380210000|2021-05-18 23:23:30|82344.1|82294.1|82339.5|82289.5|82347.1|82297.1|82336.4|82286.4|58
1621380220000|2021-05-18 23:23:40|82339.4|82289.4|82343.3|82293.3|82345.6|82295.6|82334.6|82284.6|50
1621380230000|2021-05-18 23:23:50|82344.2|82294.2|82346.3|82296.3|82349.4|82299.4|82332.9|82282.9|71
1621380240000|2021-05-18 23:24:00|82346|82296|82342.5|82292.5|82346|82296|82342.5|82292.5|39
1621380250000|2021-05-18 23:24:10|82342.4|82292.4|82343.6|82293.6|82345.8|82295.8|82342.4|82292.4|30
1621380260000|2021-05-18 23:24:20|82344.1|82294.1|82345.3|82295.3|82345.6|82295.6|82344.1|82294.1|15
1621380270000|2021-05-18 23:24:30|82344.4|82294.4|82345.4|82295.4|82346|82296|82344.3|82294.3|15
1621380280000|2021-05-18 23:24:40|82345|82295|82345.5|82295.5|82346.3|82296.3|82343.4|82293.4|29
1621380290000|2021-05-18 23:24:50|82345.7|82295.7|82346.8|82296.8|82346.8|82296.8|82345.6|82295.6|15
1621380300000|2021-05-18 23:25:00|82346.5|82296.5|82346.4|82296.4|82346.9|82296.9|82345.7|82295.7|11
1621380310000|2021-05-18 23:25:10|82346.5|82296.5|82347.7|82297.7|82348|82298|82345.9|82295.9|13
1621380320000|2021-05-18 23:25:20|82347|82297|82346.7|82296.7|82354.8|82304.8|82344.5|82294.5|39
1621380330000|2021-05-18 23:25:30|82346.2|82296.2|82347.1|82297.1|82348.1|82298.1|82344.3|82294.3|19
1621380340000|2021-05-18 23:25:40|82347.3|82297.3|82347|82297|82347.5|82297.5|82345.6|82295.6|14
1621380350000|2021-05-18 23:25:50|82346.8|82296.8|82343.5|82293.5|82347|82297|82343.5|82293.5|13
1621380360000|2021-05-18 23:26:00|82344.5|82294.5|82344.6|82294.6|82345.4|82295.4|82344|82294|12
1621380370000|2021-05-18 23:26:10|82343.2|82293.2|82339.7|82289.7|82343.8|82293.8|82339.7|82289.7|31
1621380380000|2021-05-18 23:26:20|82340.7|82290.7|82340.6|82290.6|82341.6|82291.6|82340.1|82290.1|18
1621380390000|2021-05-18 23:26:30|82340.8|82290.8|82342.6|82292.6|82346.4|82296.4|82339.8|82289.8|40
1621380400000|2021-05-18 23:26:40|82342.1|82292.1|82337.3|82287.3|82345.1|82295.1|82335.8|82285.8|49
1621380410000|2021-05-18 23:26:50|82337.5|82287.5|82336.4|82286.4|82339.9|82289.9|82336.4|82286.4|13
1621380420000|2021-05-18 23:27:00|82336.7|82286.7|82337.5|82287.5|82340.1|82290.1|82335.7|82285.7|15
1621380430000|2021-05-18 23:27:10|82337.3|82287.3|82342.7|82292.7|82348.3|82298.3|82335.3|82285.3|39
1621380440000|2021-05-18 23:27:20|82343|82293|82341|82291|82343.4|82293.4|82339.2|82289.2|31
1621380450000|2021-05-18 23:27:30|82341.5|82291.5|82341.6|82291.6|82342.8|82292.8|82341.2|82291.2|23
1621380460000|2021-05-18 23:27:40|82341.8|82291.8|82342.6|82292.6|82344.8|82294.8|82341.7|82291.7|29
1621380470000|2021-05-18 23:27:50|82343.3|82293.3|82345.5|82295.5|82349.7|82299.7|82343.3|82293.3|21
1621380480000|2021-05-18 23:28:00|82346.2|82296.2|82341.2|82291.2|82346.2|82296.2|82341.2|82291.2|17
1621380490000|2021-05-18 23:28:10|82341.4|82291.4|82342.3|82292.3|82342.3|82292.3|82341.2|82291.2|11
1621380500000|2021-05-18 23:28:20|82341.7|82291.7|82342.8|82292.8|82342.8|82292.8|82341.5|82291.5|11
1621380510000|2021-05-18 23:28:30|82341.8|82291.8|82339.6|82289.6|82343.9|82293.9|82336|82286|53
1621380520000|2021-05-18 23:28:40|82338.8|82288.8|82333.2|82283.2|82338.8|82288.8|82331|82281|49
1621380530000|2021-05-18 23:28:50|82333.1|82283.1|82334.2|82284.2|82334.2|82284.2|82332.3|82282.3|19
1621380540000|2021-05-18 23:29:00|82334.3|82284.3|82338.6|82288.6|82342.5|82292.5|82332.1|82282.1|56
1621380550000|2021-05-18 23:29:10|82339.1|82289.1|82334.7|82284.7|82344.3|82294.3|82333.6|82283.6|54
1621380560000|2021-05-18 23:29:20|82336|82286|82334.8|82284.8|82336.9|82286.9|82333.6|82283.6|19
1621380570000|2021-05-18 23:29:30|82334.9|82284.9|82335.7|82285.7|82336.4|82286.4|82334.6|82284.6|14
1621380580000|2021-05-18 23:29:40|82335.8|82285.8|82339.3|82289.3|82344.6|82294.6|82331.5|82281.5|37
1621380590000|2021-05-18 23:29:50|82340.3|82290.3|82337.3|82287.3|82340.6|82290.6|82336.2|82286.2|13
1621380600000|2021-05-18 23:30:00|82336.8|82286.8|82340.3|82290.3|82342.7|82292.7|82334.7|82284.7|57
1621380610000|2021-05-18 23:30:10|82340.5|82290.5|82344.5|82294.5|82345.1|82295.1|82340.3|82290.3|18
1621380620000|2021-05-18 23:30:20|82344.8|82294.8|82344.2|82294.2|82345.1|82295.1|82343.7|82293.7|11
1621380630000|2021-05-18 23:30:30|82344.8|82294.8|82344.5|82294.5|82344.8|82294.8|82341.8|82291.8|14
1621380640000|2021-05-18 23:30:40|82346.6|82296.6|82345|82295|82346.6|82296.6|82342.3|82292.3|11
1621380650000|2021-05-18 23:30:50|82344.5|82294.5|82346.4|82296.4|82347.4|82297.4|82344.5|82294.5|6
1621380660000|2021-05-18 23:31:00|82344.6|82294.6|82344.2|82294.2|82344.6|82294.6|82339.6|82289.6|17
1621380670000|2021-05-18 23:31:10|82343.8|82293.8|82342.9|82292.9|82345|82295|82341|82291|43
1621380680000|2021-05-18 23:31:20|82339.9|82289.9|82335.9|82285.9|82341.4|82291.4|82335.7|82285.7|31
1621380690000|2021-05-18 23:31:30|82337.4|82287.4|82337.9|82287.9|82338.7|82288.7|82336.9|82286.9|20
1621380700000|2021-05-18 23:31:40|82336.8|82286.8|82340.6|82290.6|82340.9|82290.9|82336.3|82286.3|24
1621380710000|2021-05-18 23:31:50|82340.5|82290.5|82338|82288|82342.1|82292.1|82338|82288|15
1621380720000|2021-05-18 23:32:00|82339.2|82289.2|82337.8|82287.8|82339.2|82289.2|82334.9|82284.9|21
1621380730000|2021-05-18 23:32:10|82339.2|82289.2|82335.5|82285.5|82339.5|82289.5|82334.8|82284.8|18
1621380740000|2021-05-18 23:32:20|82334.5|82284.5|82335|82285|82338.7|82288.7|82334.5|82284.5|30
1621380750000|2021-05-18 23:32:30|82335.5|82285.5|82336.5|82286.5|82337.1|82287.1|82334.1|82284.1|27
1621380760000|2021-05-18 23:32:40|82336.8|82286.8|82343.2|82293.2|82343.7|82293.7|82336.8|82286.8|20
1621380770000|2021-05-18 23:32:50|82339.9|82289.9|82343.6|82293.6|82343.7|82293.7|82339.3|82289.3|30
1621380780000|2021-05-18 23:33:00|82341.3|82291.3|82341.4|82291.4|82342|82292|82339.7|82289.7|21
1621380790000|2021-05-18 23:33:10|82342.1|82292.1|82347.7|82297.7|82347.7|82297.7|82341.5|82291.5|30
1621380800000|2021-05-18 23:33:20|82347.6|82297.6|82343.8|82293.8|82348|82298|82343.7|82293.7|17
1621380810000|2021-05-18 23:33:30|82344.8|82294.8|82344.2|82294.2|82345.4|82295.4|82343.8|82293.8|12
1621380820000|2021-05-18 23:33:40|82344.7|82294.7|82345.7|82295.7|82347.4|82297.4|82343.4|82293.4|24
1621380830000|2021-05-18 23:33:50|82345.5|82295.5|82345.6|82295.6|82346.6|82296.6|82344.3|82294.3|12
1621380840000|2021-05-18 23:34:00|82345.4|82295.4|82343.8|82293.8|82345.4|82295.4|82341.1|82291.1|31
1621380850000|2021-05-18 23:34:10|82343.1|82293.1|82342.1|82292.1|82343.1|82293.1|82341.8|82291.8|15
1621380860000|2021-05-18 23:34:20|82342.2|82292.2|82341.3|82291.3|82343.4|82293.4|82340.5|82290.5|14
1621380870000|2021-05-18 23:34:30|82341.1|82291.1|82343.1|82293.1|82344.8|82294.8|82341|82291|22
1621380880000|2021-05-18 23:34:40|82343.4|82293.4|82344.3|82294.3|82346.1|82296.1|82343.4|82293.4|17
1621380890000|2021-05-18 23:34:50|82344.5|82294.5|82344.4|82294.4|82345.1|82295.1|82341.5|82291.5|14
1621380900000|2021-05-18 23:35:00|82344.5|82294.5|82344.5|82294.5|82345.2|82295.2|82343.8|82293.8|35
1621380910000|2021-05-18 23:35:10|82344.6|82294.6|82344.6|82294.6|82345.2|82295.2|82344.2|82294.2|25
1621380920000|2021-05-18 23:35:20|82344.5|82294.5|82343.4|82293.4|82344.6|82294.6|82342.4|82292.4|10
1621380930000|2021-05-18 23:35:30|82343.3|82293.3|82345.4|82295.4|82345.9|82295.9|82343.1|82293.1|29
1621380940000|2021-05-18 23:35:40|82345.3|82295.3|82346.8|82296.8|82346.9|82296.9|82344.3|82294.3|35
1621380950000|2021-05-18 23:35:50|82346.5|82296.5|82345.9|82295.9|82346.8|82296.8|82345.9|82295.9|9
1621380960000|2021-05-18 23:36:00|82346|82296|82345.8|82295.8|82347.8|82297.8|82344.4|82294.4|20
1621380970000|2021-05-18 23:36:10|82345.5|82295.5|82347.1|82297.1|82347.3|82297.3|82343|82293|36
1621380980000|2021-05-18 23:36:20|82347.7|82297.7|82348|82298|82348.1|82298.1|82346.4|82296.4|12
1621380990000|2021-05-18 23:36:30|82347.4|82297.4|82346.1|82296.1|82347.6|82297.6|82346.1|82296.1|14
1621381000000|2021-05-18 23:36:40|82345.9|82295.9|82344.7|82294.7|82346.9|82296.9|82344.3|82294.3|23
1621381010000|2021-05-18 23:36:50|82345.1|82295.1|82345.3|82295.3|82346.1|82296.1|82344.5|82294.5|15
1621381020000|2021-05-18 23:37:00|82345.2|82295.2|82345.9|82295.9|82346.5|82296.5|82343|82293|18
1621381030000|2021-05-18 23:37:10|82346|82296|82346|82296|82347|82297|82345.8|82295.8|14
1621381040000|2021-05-18 23:37:20|82343.1|82293.1|82343.5|82293.5|82344.5|82294.5|82343.1|82293.1|8
1621381050000|2021-05-18 23:37:30|82344.2|82294.2|82346.7|82296.7|82347.5|82297.5|82343.4|82293.4|30
1621381060000|2021-05-18 23:37:40|82347|82297|82344.7|82294.7|82347|82297|82344.7|82294.7|16
1621381070000|2021-05-18 23:37:50|82344.8|82294.8|82342.4|82292.4|82344.8|82294.8|82342.4|82292.4|22
1621381080000|2021-05-18 23:38:00|82342.5|82292.5|82344.2|82294.2|82344.2|82294.2|82342.3|82292.3|11
1621381090000|2021-05-18 23:38:10|82343.7|82293.7|82343.9|82293.9|82344.3|82294.3|82343.1|82293.1|14
1621381100000|2021-05-18 23:38:20|82344.1|82294.1|82341.7|82291.7|82344.1|82294.1|82341.7|82291.7|9
1621381110000|2021-05-18 23:38:30|82342.5|82292.5|82343.4|82293.4|82344.4|82294.4|82342.4|82292.4|11
1621381120000|2021-05-18 23:38:40|82343.8|82293.8|82342.2|82292.2|82344|82294|82342.2|82292.2|10
1621381130000|2021-05-18 23:38:50|82342.6|82292.6|82342.9|82292.9|82342.9|82292.9|82342.1|82292.1|8
1621381140000|2021-05-18 23:39:00|82343|82293|82343.4|82293.4|82343.8|82293.8|82340.4|82290.4|12
1621381150000|2021-05-18 23:39:10|82344|82294|82344.7|82294.7|82345.7|82295.7|82342.9|82292.9|13
1621381160000|2021-05-18 23:39:20|82344.2|82294.2|82345.5|82295.5|82345.8|82295.8|82343.2|82293.2|9
1621381170000|2021-05-18 23:39:30|82345.4|82295.4|82342.8|82292.8|82346.3|82296.3|82342.8|82292.8|10
1621381180000|2021-05-18 23:39:40|82343.5|82293.5|82344.9|82294.9|82344.9|82294.9|82343.5|82293.5|4
1621381190000|2021-05-18 23:39:50|82344.6|82294.6|82344.8|82294.8|82345.1|82295.1|82344|82294|9
1621381200000|2021-05-18 23:40:00|82345|82295|82344.7|82294.7|82345.4|82295.4|82343.3|82293.3|17
1621381210000|2021-05-18 23:40:10|82345.4|82295.4|82345.4|82295.4|82346|82296|82345.2|82295.2|9
1621381220000|2021-05-18 23:40:20|82345.5|82295.5|82340.8|82290.8|82346|82296|82340.8|82290.8|17
1621381230000|2021-05-18 23:40:30|82341.3|82291.3|82341.1|82291.1|82341.5|82291.5|82339.7|82289.7|8
1621381240000|2021-05-18 23:40:40|82341.2|82291.2|82339.8|82289.8|82341.2|82291.2|82339.2|82289.2|8
1621381250000|2021-05-18 23:40:50|82340.1|82290.1|82340.2|82290.2|82341.4|82291.4|82340|82290|6
1621381260000|2021-05-18 23:41:00|82340.4|82290.4|82341.7|82291.7|82341.7|82291.7|82339.3|82289.3|15
1621381270000|2021-05-18 23:41:10|82341.4|82291.4|82339.9|82289.9|82341.8|82291.8|82339.8|82289.8|18
1621381280000|2021-05-18 23:41:20|82339.8|82289.8|82341.7|82291.7|82341.8|82291.8|82338.2|82288.2|10
1621381290000|2021-05-18 23:41:30|82341.4|82291.4|82340.7|82290.7|82341.4|82291.4|82340.4|82290.4|11
1621381300000|2021-05-18 23:41:40|82340.4|82290.4|82339.3|82289.3|82341.8|82291.8|82338.8|82288.8|21
1621381310000|2021-05-18 23:41:50|82339.4|82289.4|82340.8|82290.8|82341.8|82291.8|82339.4|82289.4|17
1621381320000|2021-05-18 23:42:00|82337.7|82287.7|82311.6|82261.6|82337.7|82287.7|82311.5|82261.5|22
1621381330000|2021-05-18 23:42:10|82312.7|82262.7|82331.6|82281.6|82332.8|82282.8|82312.5|82262.5|33
1621381340000|2021-05-18 23:42:20|82330.3|82280.3|82336.1|82286.1|82336.2|82286.2|82330.3|82280.3|18
1621381350000|2021-05-18 23:42:30|82336.4|82286.4|82334.2|82284.2|82336.4|82286.4|82333.3|82283.3|13
1621381360000|2021-05-18 23:42:40|82333.5|82283.5|82336.9|82286.9|82336.9|82286.9|82333.5|82283.5|29
1621381370000|2021-05-18 23:42:50|82336.6|82286.6|82334|82284|82339.1|82289.1|82334|82284|22
1621381380000|2021-05-18 23:43:00|82333.8|82283.8|82334.7|82284.7|82335.6|82285.6|82333.6|82283.6|31
1621381390000|2021-05-18 23:43:10|82335|82285|82337.9|82287.9|82339|82289|82334.7|82284.7|35
1621381400000|2021-05-18 23:43:20|82337.5|82287.5|82337.8|82287.8|82338.7|82288.7|82337.5|82287.5|12
1621381410000|2021-05-18 23:43:30|82338.7|82288.7|82336.5|82286.5|82339|82289|82336.5|82286.5|22
1621381420000|2021-05-18 23:43:40|82336|82286|82338.4|82288.4|82338.5|82288.5|82335.5|82285.5|16
1621381430000|2021-05-18 23:43:50|82339|82289|82337.9|82287.9|82339.2|82289.2|82337.8|82287.8|11
1621381440000|2021-05-18 23:44:00|82337.6|82287.6|82338.2|82288.2|82338.4|82288.4|82337.6|82287.6|22
1621381450000|2021-05-18 23:44:10|82338.1|82288.1|82336.8|82286.8|82338.1|82288.1|82335.6|82285.6|28
1621381460000|2021-05-18 23:44:20|82337.3|82287.3|82338|82288|82338.5|82288.5|82337.3|82287.3|18
1621381470000|2021-05-18 23:44:30|82338.7|82288.7|82337.9|82287.9|82338.7|82288.7|82336.8|82286.8|13
1621381480000|2021-05-18 23:44:40|82337.8|82287.8|82337.6|82287.6|82338.9|82288.9|82337.4|82287.4|18
1621381490000|2021-05-18 23:44:50|82338.5|82288.5|82338.9|82288.9|82339.7|82289.7|82338.4|82288.4|15
1621381500000|2021-05-18 23:45:00|82339.1|82289.1|82337.9|82287.9|82340.3|82290.3|82335.8|82285.8|29
1621381510000|2021-05-18 23:45:10|82337.8|82287.8|82335.6|82285.6|82337.8|82287.8|82334.9|82284.9|14
1621381520000|2021-05-18 23:45:20|82335.7|82285.7|82336.5|82286.5|82336.5|82286.5|82335.4|82285.4|17
1621381530000|2021-05-18 23:45:30|82336.4|82286.4|82340.2|82290.2|82341|82291|82336|82286|28
1621381540000|2021-05-18 23:45:40|82340.3|82290.3|82339.8|82289.8|82340.4|82290.4|82339.8|82289.8|12
1621381550000|2021-05-18 23:45:50|82340.2|82290.2|82340.3|82290.3|82340.5|82290.5|82339.8|82289.8|13
1621381560000|2021-05-18 23:46:00|82339.8|82289.8|82340.3|82290.3|82340.9|82290.9|82337.3|82287.3|22
1621381570000|2021-05-18 23:46:10|82340|82290|82340.8|82290.8|82341.9|82291.9|82340|82290|17
1621381580000|2021-05-18 23:46:20|82340.5|82290.5|82341.4|82291.4|82341.4|82291.4|82339.6|82289.6|14
1621381590000|2021-05-18 23:46:30|82341.7|82291.7|82339.8|82289.8|82342.1|82292.1|82339.8|82289.8|19
1621381600000|2021-05-18 23:46:40|82340.8|82290.8|82340.9|82290.9|82341.9|82291.9|82340.8|82290.8|7
1621381610000|2021-05-18 23:46:50|82340.3|82290.3|82340.5|82290.5|82342.5|82292.5|82338.9|82288.9|20
1621381620000|2021-05-18 23:47:00|82340.7|82290.7|82342.3|82292.3|82343.1|82293.1|82340.7|82290.7|15
1621381630000|2021-05-18 23:47:10|82342.1|82292.1|82345.2|82295.2|82345.3|82295.3|82342.1|82292.1|31
1621381640000|2021-05-18 23:47:20|82345.1|82295.1|82342.8|82292.8|82345.2|82295.2|82342.4|82292.4|16
1621381650000|2021-05-18 23:47:30|82343|82293|82343.1|82293.1|82343.1|82293.1|82342.2|82292.2|13
1621381660000|2021-05-18 23:47:40|82343|82293|82341.5|82291.5|82343.8|82293.8|82339.2|82289.2|15
1621381670000|2021-05-18 23:47:50|82341.7|82291.7|82342.3|82292.3|82343.6|82293.6|82338.9|82288.9|10
1621381680000|2021-05-18 23:48:00|82341.9|82291.9|82342.3|82292.3|82342.9|82292.9|82341.9|82291.9|11
1621381690000|2021-05-18 23:48:10|82342.1|82292.1|82338.2|82288.2|82342.1|82292.1|82337.9|82287.9|15
1621381700000|2021-05-18 23:48:20|82338.3|82288.3|82339.1|82289.1|82339.1|82289.1|82336.7|82286.7|7
1621381710000|2021-05-18 23:48:30|82339.8|82289.8|82339.2|82289.2|82340|82290|82335.9|82285.9|28
1621381720000|2021-05-18 23:48:40|82338.9|82288.9|82339.4|82289.4|82340.2|82290.2|82338.9|82288.9|7
1621381730000|2021-05-18 23:48:50|82339.2|82289.2|82338.8|82288.8|82339.6|82289.6|82338.8|82288.8|7
1621381740000|2021-05-18 23:49:00|82336.5|82286.5|82339.2|82289.2|82339.2|82289.2|82336.4|82286.4|10
1621381750000|2021-05-18 23:49:10|82338|82288|82336.1|82286.1|82340|82290|82332.1|82282.1|30
1621381760000|2021-05-18 23:49:20|82336.5|82286.5|82336.3|82286.3|82338.2|82288.2|82334|82284|20
1621381770000|2021-05-18 23:49:30|82336.7|82286.7|82331.2|82281.2|82336.7|82286.7|82331|82281|41
1621381780000|2021-05-18 23:49:40|82332.3|82282.3|82335.3|82285.3|82335.3|82285.3|82331.5|82281.5|42
1621381790000|2021-05-18 23:49:50|82335.2|82285.2|82335.4|82285.4|82335.6|82285.6|82335.1|82285.1|16
1621381800000|2021-05-18 23:50:00|82335.3|82285.3|82332.6|82282.6|82335.9|82285.9|82332.6|82282.6|26
1621381810000|2021-05-18 23:50:10|82332.5|82282.5|82327.4|82277.4|82334.5|82284.5|82327.4|82277.4|23
1621381820000|2021-05-18 23:50:20|82326.9|82276.9|82329.4|82279.4|82330.7|82280.7|82326.9|82276.9|14
1621381830000|2021-05-18 23:50:30|82327.9|82277.9|82330.2|82280.2|82330.2|82280.2|82327.9|82277.9|9
1621381840000|2021-05-18 23:50:40|82330|82280|82329|82279|82331|82281|82328.4|82278.4|18
1621381850000|2021-05-18 23:50:50|82330.5|82280.5|82329.2|82279.2|82331.3|82281.3|82328.4|82278.4|15
1621381860000|2021-05-18 23:51:00|82329.5|82279.5|82334.9|82284.9|82335.6|82285.6|82329|82279|16
1621381870000|2021-05-18 23:51:10|82335|82285|82335.1|82285.1|82335.4|82285.4|82335|82285|10
1621381880000|2021-05-18 23:51:20|82335.3|82285.3|82334.3|82284.3|82335.3|82285.3|82333.1|82283.1|9
1621381890000|2021-05-18 23:51:30|82334.6|82284.6|82335.5|82285.5|82335.5|82285.5|82333.5|82283.5|14
1621381900000|2021-05-18 23:51:40|82335.2|82285.2|82333.1|82283.1|82335.2|82285.2|82332|82282|13
1621381910000|2021-05-18 23:51:50|82333.3|82283.3|82336.2|82286.2|82336.2|82286.2|82333.3|82283.3|8
1621381920000|2021-05-18 23:52:00|82336.1|82286.1|82336.3|82286.3|82336.4|82286.4|82333.7|82283.7|19
1621381930000|2021-05-18 23:52:10|82336.5|82286.5|82337.8|82287.8|82338.6|82288.6|82336.5|82286.5|24
1621381940000|2021-05-18 23:52:20|82337.6|82287.6|82339.1|82289.1|82339.1|82289.1|82337.1|82287.1|10
1621381950000|2021-05-18 23:52:30|82338.9|82288.9|82337.2|82287.2|82338.9|82288.9|82336.3|82286.3|16
1621381960000|2021-05-18 23:52:40|82337.6|82287.6|82339.2|82289.2|82339.3|82289.3|82337.6|82287.6|12
1621381970000|2021-05-18 23:52:50|82337.6|82287.6|82337.2|82287.2|82338.6|82288.6|82336.5|82286.5|15
1621381980000|2021-05-18 23:53:00|82337.6|82287.6|82338.2|82288.2|82338.8|82288.8|82337.5|82287.5|13
1621381990000|2021-05-18 23:53:10|82338.3|82288.3|82335.2|82285.2|82339.3|82289.3|82335.2|82285.2|14
1621382000000|2021-05-18 23:53:20|82334.3|82284.3|82333.3|82283.3|82334.5|82284.5|82333.3|82283.3|12
1621382010000|2021-05-18 23:53:30|82332.9|82282.9|82333.9|82283.9|82334.5|82284.5|82332.6|82282.6|9
1621382020000|2021-05-18 23:53:40|82332.6|82282.6|82334.7|82284.7|82335.1|82285.1|82332.6|82282.6|14
1621382030000|2021-05-18 23:53:50|82334.1|82284.1|82335.8|82285.8|82335.8|82285.8|82334.1|82284.1|7
1621382040000|2021-05-18 23:54:00|82334.9|82284.9|82335.4|82285.4|82337.2|82287.2|82333.5|82283.5|12
1621382050000|2021-05-18 23:54:10|82335.5|82285.5|82336.8|82286.8|82337.8|82287.8|82335|82285|29
1621382060000|2021-05-18 23:54:20|82336.7|82286.7|82337.4|82287.4|82337.4|82287.4|82336.6|82286.6|10
1621382070000|2021-05-18 23:54:30|82337.3|82287.3|82336.4|82286.4|82337.3|82287.3|82335.1|82285.1|7
1621382080000|2021-05-18 23:54:40|82336.3|82286.3|82336.5|82286.5|82336.5|82286.5|82336|82286|13
1621382090000|2021-05-18 23:54:50|82336.6|82286.6|82336.3|82286.3|82337|82287|82333.6|82283.6|16
1621382100000|2021-05-18 23:55:00|82337|82287|82336.7|82286.7|82338.2|82288.2|82336.3|82286.3|35
1621382110000|2021-05-18 23:55:10|82337.8|82287.8|82336|82286|82338|82288|82335.6|82285.6|20
1621382120000|2021-05-18 23:55:20|82335.9|82285.9|82334.7|82284.7|82336.9|82286.9|82333.6|82283.6|20
1621382130000|2021-05-18 23:55:30|82334.8|82284.8|82336.1|82286.1|82336.7|82286.7|82334.8|82284.8|11
1621382140000|2021-05-18 23:55:40|82336.3|82286.3|82340.9|82290.9|82340.9|82290.9|82336.3|82286.3|13
1621382150000|2021-05-18 23:55:50|82339.6|82289.6|82340.5|82290.5|82340.5|82290.5|82339.1|82289.1|15
1621382160000|2021-05-18 23:56:00|82341.6|82291.6|82339.5|82289.5|82341.6|82291.6|82338.5|82288.5|17
1621382170000|2021-05-18 23:56:10|82339.9|82289.9|82341.7|82291.7|82341.7|82291.7|82339.4|82289.4|11
1621382180000|2021-05-18 23:56:20|82340.9|82290.9|82339.5|82289.5|82342|82292|82338|82288|13
1621382190000|2021-05-18 23:56:30|82340.4|82290.4|82340.3|82290.3|82341.2|82291.2|82339.5|82289.5|12
1621382200000|2021-05-18 23:56:40|82340.7|82290.7|82342.6|82292.6|82342.7|82292.7|82340.2|82290.2|21
1621382210000|2021-05-18 23:56:50|82343.9|82293.9|82343.2|82293.2|82345.5|82295.5|82342|82292|25
1621382220000|2021-05-18 23:57:00|82343.5|82293.5|82349|82299|82349|82299|82342.6|82292.6|35
1621382230000|2021-05-18 23:57:10|82348.5|82298.5|82347.6|82297.6|82349|82299|82347.2|82297.2|18
1621382240000|2021-05-18 23:57:20|82347.8|82297.8|82347.7|82297.7|82348.4|82298.4|82347.3|82297.3|15
1621382250000|2021-05-18 23:57:30|82347.5|82297.5|82351.1|82301.1|82351.1|82301.1|82345|82295|23
1621382260000|2021-05-18 23:57:40|82350|82300|82352.5|82302.5|82353.1|82303.1|82349.4|82299.4|23
1621382270000|2021-05-18 23:57:50|82352.9|82302.9|82353.7|82303.7|82355.2|82305.2|82352.9|82302.9|16
1621382280000|2021-05-18 23:58:00|82354.1|82304.1|82355.2|82305.2|82355.8|82305.8|82354.1|82304.1|19
1621382290000|2021-05-18 23:58:10|82355.1|82305.1|82356.6|82306.6|82356.6|82306.6|82354.1|82304.1|17
1621382300000|2021-05-18 23:58:20|82356.7|82306.7|82355|82305|82356.7|82306.7|82353.3|82303.3|36
1621382310000|2021-05-18 23:58:30|82355.2|82305.2|82358.1|82308.1|82358.4|82308.4|82354.3|82304.3|35
1621382320000|2021-05-18 23:58:40|82358.4|82308.4|82356|82306|82358.6|82308.6|82355|82305|29
1621382330000|2021-05-18 23:58:50|82356.2|82306.2|82355.5|82305.5|82356.9|82306.9|82354.5|82304.5|26
1621382340000|2021-05-18 23:59:00|82354.8|82304.8|82354.1|82304.1|82355.1|82305.1|82353.9|82303.9|15
1621382350000|2021-05-18 23:59:10|82354|82304|82355.3|82305.3|82355.5|82305.5|82353.7|82303.7|14
1621382360000|2021-05-18 23:59:20|82355.4|82305.4|82355.5|82305.5|82355.6|82305.6|82355.3|82305.3|5
1621382370000|2021-05-18 23:59:30|82356.1|82306.1|82357.4|82307.4|82357.4|82307.4|82355.7|82305.7|12
1621382380000|2021-05-18 23:59:40|82357.2|82307.2|82355.7|82305.7|82357.8|82307.8|82355.7|82305.7|23
1621382390000|2021-05-18 23:59:50|82355.3|82305.3|82354.7|82304.7|82356.2|82306.2|82354.5|82304.5|12
1621382400000|2021-05-19 00:00:00|82354.8|82304.8|82355.9|82305.9|82356|82306|82353|82303|33
1621382410000|2021-05-19 00:00:10|82355.8|82305.8|82354.6|82304.6|82356.4|82306.4|82353.8|82303.8|22
1621382420000|2021-05-19 00:00:20|82355|82305|82347.6|82297.6|82355.5|82305.5|82347.6|82297.6|36
1621382430000|2021-05-19 00:00:30|82347.7|82297.7|82349.8|82299.8|82349.9|82299.9|82347.5|82297.5|21
1621382440000|2021-05-19 00:00:40|82350.1|82300.1|82348.1|82298.1|82350.5|82300.5|82346|82296|26
1621382450000|2021-05-19 00:00:50|82348.2|82298.2|82350.3|82300.3|82350.3|82300.3|82347.8|82297.8|31
1621382460000|2021-05-19 00:01:00|82350.4|82300.4|82352.8|82302.8|82354.6|82304.6|82350|82300|35
1621382470000|2021-05-19 00:01:10|82353.1|82303.1|82352.2|82302.2|82353.6|82303.6|82352.1|82302.1|18
1621382480000|2021-05-19 00:01:20|82351.2|82301.2|82353.4|82303.4|82353.4|82303.4|82351.2|82301.2|24
1621382490000|2021-05-19 00:01:30|82353.5|82303.5|82356.1|82306.1|82356.2|82306.2|82353.4|82303.4|22
1621382500000|2021-05-19 00:01:40|82355.9|82305.9|82357.7|82307.7|82358.2|82308.2|82355.7|82305.7|23
1621382510000|2021-05-19 00:01:50|82358|82308|82361.4|82311.4|82362.9|82312.9|82356.4|82306.4|40
1621382520000|2021-05-19 00:02:00|82361.7|82311.7|82364.4|82314.4|82364.4|82314.4|82360.4|82310.4|37
1621382530000|2021-05-19 00:02:10|82364.6|82314.6|82359.6|82309.6|82364.6|82314.6|82359.6|82309.6|29
1621382540000|2021-05-19 00:02:20|82359.7|82309.7|82360.1|82310.1|82361.9|82311.9|82359.7|82309.7|21
1621382550000|2021-05-19 00:02:30|82359.9|82309.9|82355.8|82305.8|82359.9|82309.9|82355|82305|33
1621382560000|2021-05-19 00:02:40|82355.5|82305.5|82352.3|82302.3|82355.5|82305.5|82352.3|82302.3|37
1621382570000|2021-05-19 00:02:50|82352.4|82302.4|82353.5|82303.5|82354.7|82304.7|82352.4|82302.4|21
1621382580000|2021-05-19 00:03:00|82353.6|82303.6|82353|82303|82353.7|82303.7|82353|82303|20
1621382590000|2021-05-19 00:03:10|82353.1|82303.1|82351.2|82301.2|82353.3|82303.3|82349.9|82299.9|22
1621382600000|2021-05-19 00:03:20|82352.1|82302.1|82353.8|82303.8|82355.1|82305.1|82352.1|82302.1|31
1621382610000|2021-05-19 00:03:30|82354|82304|82356|82306|82356.8|82306.8|82353.3|82303.3|36
1621382620000|2021-05-19 00:03:40|82356.1|82306.1|82356.5|82306.5|82357.4|82307.4|82356|82306|19
1621382630000|2021-05-19 00:03:50|82356.4|82306.4|82355.7|82305.7|82356.8|82306.8|82355.3|82305.3|38
1621382640000|2021-05-19 00:04:00|82356|82306|82361.4|82311.4|82361.9|82311.9|82355.1|82305.1|41
1621382650000|2021-05-19 00:04:10|82361.8|82311.8|82359.3|82309.3|82361.8|82311.8|82358.3|82308.3|28
1621382660000|2021-05-19 00:04:20|82359.5|82309.5|82355.9|82305.9|82359.5|82309.5|82355.9|82305.9|33
1621382670000|2021-05-19 00:04:30|82355.5|82305.5|82360.5|82310.5|82361.6|82311.6|82355.2|82305.2|53
1621382680000|2021-05-19 00:04:40|82361|82311|82363.7|82313.7|82363.8|82313.8|82359.5|82309.5|49
1621382690000|2021-05-19 00:04:50|82362.9|82312.9|82363|82313|82364|82314|82362.3|82312.3|40
1621382700000|2021-05-19 00:05:00|82363.1|82313.1|82419|82369|82421.5|82371.5|82360.7|82310.7|66
1621382710000|2021-05-19 00:05:10|82421.7|82371.7|82443.3|82393.3|82447.3|82397.3|82415.3|82365.3|61
1621382720000|2021-05-19 00:05:20|82444.4|82394.4|82428.8|82378.8|82444.4|82394.4|82426|82376|67
1621382730000|2021-05-19 00:05:30|82428.3|82378.3|82430.8|82380.8|82431.4|82381.4|82410.9|82360.9|55
1621382740000|2021-05-19 00:05:40|82434.4|82384.4|82478.3|82428.3|82485|82435|82430.4|82380.4|70
1621382750000|2021-05-19 00:05:50|82478.2|82428.2|82467.7|82417.7|82487.8|82437.8|82449.4|82399.4|75
1621382760000|2021-05-19 00:06:00|82469.1|82419.1|82473.4|82423.4|82494.2|82444.2|82466|82416|79
1621382770000|2021-05-19 00:06:10|82475.9|82425.9|82444.4|82394.4|82475.9|82425.9|82444.4|82394.4|74
1621382780000|2021-05-19 00:06:20|82444|82394|82470.8|82420.8|82475.5|82425.5|82444|82394|80
1621382790000|2021-05-19 00:06:30|82469.8|82419.8|82490.6|82440.6|82506.5|82456.5|82469.3|82419.3|77
1621382800000|2021-05-19 00:06:40|82490.2|82440.2|82477.7|82427.7|82490.9|82440.9|82477.7|82427.7|55
1621382810000|2021-05-19 00:06:50|82473.7|82423.7|82491.3|82441.3|82512.3|82462.3|82466.9|82416.9|69
1621382820000|2021-05-19 00:07:00|82492.4|82442.4|82472.7|82422.7|82495.3|82445.3|82471.5|82421.5|69
1621382830000|2021-05-19 00:07:10|82472.5|82422.5|82470.6|82420.6|82476.3|82426.3|82469.6|82419.6|48
1621382840000|2021-05-19 00:07:20|82470.7|82420.7|82509.5|82459.5|82530.2|82480.2|82467.6|82417.6|53
1621382850000|2021-05-19 00:07:30|82501.1|82451.1|82489|82439|82526.5|82476.5|82484.5|82434.5|70
1621382860000|2021-05-19 00:07:40|82487.5|82437.5|82504|82454|82506.8|82456.8|82485.3|82435.3|61
1621382870000|2021-05-19 00:07:50|82501.7|82451.7|82465.3|82415.3|82502.9|82452.9|82463.5|82413.5|73
1621382880000|2021-05-19 00:08:00|82465.6|82415.6|82467.1|82417.1|82468.2|82418.2|82461|82411|56
1621382890000|2021-05-19 00:08:10|82467|82417|82461.4|82411.4|82467|82417|82461.4|82411.4|36
1621382900000|2021-05-19 00:08:20|82461.2|82411.2|82471|82421|82473|82423|82458.2|82408.2|36
1621382910000|2021-05-19 00:08:30|82470.9|82420.9|82466.5|82416.5|82471|82421|82464.6|82414.6|31
1621382920000|2021-05-19 00:08:40|82465.6|82415.6|82463.5|82413.5|82466.7|82416.7|82462.7|82412.7|32
1621382930000|2021-05-19 00:08:50|82463.6|82413.6|82462.8|82412.8|82464.5|82414.5|82461.8|82411.8|29
1621382940000|2021-05-19 00:09:00|82462.1|82412.1|82462.8|82412.8|82462.9|82412.9|82460.2|82410.2|17
1621382950000|2021-05-19 00:09:10|82462.7|82412.7|82466.8|82416.8|82467.7|82417.7|82461.8|82411.8|35
1621382960000|2021-05-19 00:09:20|82466.9|82416.9|82466.6|82416.6|82468|82418|82466.5|82416.5|20
1621382970000|2021-05-19 00:09:30|82466.8|82416.8|82464.3|82414.3|82466.8|82416.8|82462.7|82412.7|34
1621382980000|2021-05-19 00:09:40|82464.7|82414.7|82464.7|82414.7|82467.8|82417.8|82463.7|82413.7|28
1621382990000|2021-05-19 00:09:50|82464.1|82414.1|82466.8|82416.8|82467.1|82417.1|82464.1|82414.1|20
1621383000000|2021-05-19 00:10:00|82466.9|82416.9|82465.2|82415.2|82469.6|82419.6|82462.6|82412.6|35
1621383010000|2021-05-19 00:10:10|82465.7|82415.7|82475|82425|82475|82425|82465.7|82415.7|32
1621383020000|2021-05-19 00:10:20|82475.3|82425.3|82472.9|82422.9|82476.5|82426.5|82471.5|82421.5|36
1621383030000|2021-05-19 00:10:30|82473.6|82423.6|82462.1|82412.1|82474|82424|82461.7|82411.7|56
1621383040000|2021-05-19 00:10:40|82462.8|82412.8|82442.5|82392.5|82464.2|82414.2|82436.1|82386.1|58
1621383050000|2021-05-19 00:10:50|82442.4|82392.4|82454.4|82404.4|82454.7|82404.7|82438.4|82388.4|27
1621383060000|2021-05-19 00:11:00|82455.2|82405.2|82448.9|82398.9|82459.2|82409.2|82443.2|82393.2|63
1621383070000|2021-05-19 00:11:10|82448.3|82398.3|82446.7|82396.7|82448.5|82398.5|82444.9|82394.9|36
1621383080000|2021-05-19 00:11:20|82446.9|82396.9|82446|82396|82447.8|82397.8|82440.8|82390.8|67
1621383090000|2021-05-19 00:11:30|82445.9|82395.9|82444|82394|82446.4|82396.4|82437.4|82387.4|62
1621383100000|2021-05-19 00:11:40|82441.4|82391.4|82443.2|82393.2|82444.5|82394.5|82439.9|82389.9|38
1621383110000|2021-05-19 00:11:50|82442.8|82392.8|82438.9|82388.9|82443.5|82393.5|82437.3|82387.3|45
1621383120000|2021-05-19 00:12:00|82439.3|82389.3|82447.9|82397.9|82459.9|82409.9|82439.3|82389.3|68
1621383130000|2021-05-19 00:12:10|82446.7|82396.7|82441.6|82391.6|82446.7|82396.7|82438.5|82388.5|59
1621383140000|2021-05-19 00:12:20|82442.1|82392.1|82444.1|82394.1|82444.9|82394.9|82438.9|82388.9|53
1621383150000|2021-05-19 00:12:30|82444.2|82394.2|82444.3|82394.3|82447.9|82397.9|82440.3|82390.3|66
1621383160000|2021-05-19 00:12:40|82446|82396|82443.9|82393.9|82447.6|82397.6|82442.9|82392.9|36
1621383170000|2021-05-19 00:12:50|82443.7|82393.7|82444.8|82394.8|82446.5|82396.5|82441.8|82391.8|62
1621383180000|2021-05-19 00:13:00|82445.3|82395.3|82442.8|82392.8|82445.9|82395.9|82439.8|82389.8|71
1621383190000|2021-05-19 00:13:10|82442.4|82392.4|82442.2|82392.2|82442.5|82392.5|82437.7|82387.7|57
1621383200000|2021-05-19 00:13:20|82442.8|82392.8|82441.8|82391.8|82443|82393|82440.9|82390.9|43
1621383210000|2021-05-19 00:13:30|82442.2|82392.2|82442.3|82392.3|82443.5|82393.5|82439.5|82389.5|64
1621383220000|2021-05-19 00:13:40|82442.5|82392.5|82441|82391|82445.5|82395.5|82439.2|82389.2|53
1621383230000|2021-05-19 00:13:50|82439.8|82389.8|82441.6|82391.6|82442.7|82392.7|82436.6|82386.6|33
1621383240000|2021-05-19 00:14:00|82440.8|82390.8|82443.6|82393.6|82446.8|82396.8|82438.2|82388.2|65
1621383250000|2021-05-19 00:14:10|82444.1|82394.1|82441.1|82391.1|82449.1|82399.1|82440.9|82390.9|66
1621383260000|2021-05-19 00:14:20|82442.2|82392.2|82441.5|82391.5|82453.9|82403.9|82437.4|82387.4|57
1621383270000|2021-05-19 00:14:30|82437.4|82387.4|82429.1|82379.1|82437.4|82387.4|82424.1|82374.1|74
1621383280000|2021-05-19 00:14:40|82429.6|82379.6|82430.7|82380.7|82434.9|82384.9|82422.4|82372.4|79
1621383290000|2021-05-19 00:14:50|82431.7|82381.7|82423.8|82373.8|82432|82382|82421.3|82371.3|48
1621383300000|2021-05-19 00:15:00|82425.8|82375.8|82428.7|82378.7|82431.1|82381.1|82424.2|82374.2|63
1621383310000|2021-05-19 00:15:10|82429|82379|82420.4|82370.4|82435.8|82385.8|82420.4|82370.4|67
1621383320000|2021-05-19 00:15:20|82420|82370|82421|82371|82421.8|82371.8|82413.6|82363.6|39
1621383330000|2021-05-19 00:15:30|82420.1|82370.1|82416.7|82366.7|82420.3|82370.3|82416.7|82366.7|23
1621383340000|2021-05-19 00:15:40|82417.8|82367.8|82419.2|82369.2|82420.1|82370.1|82416.8|82366.8|25
1621383350000|2021-05-19 00:15:50|82419.7|82369.7|82418.6|82368.6|82422|82372|82418.6|82368.6|17
1621383360000|2021-05-19 00:16:00|82418.7|82368.7|82418.2|82368.2|82436.8|82386.8|82412.5|82362.5|47
1621383370000|2021-05-19 00:16:10|82415.1|82365.1|82415.7|82365.7|82417.2|82367.2|82409.8|82359.8|46
1621383380000|2021-05-19 00:16:20|82416|82366|82413.9|82363.9|82416.3|82366.3|82409.8|82359.8|31
1621383390000|2021-05-19 00:16:30|82414.3|82364.3|82412.3|82362.3|82414.7|82364.7|82409.7|82359.7|24
1621383400000|2021-05-19 00:16:40|82412.4|82362.4|82409.3|82359.3|82412.4|82362.4|82409.3|82359.3|15
1621383410000|2021-05-19 00:16:50|82413.4|82363.4|82422.1|82372.1|82422.1|82372.1|82412.4|82362.4|30
1621383420000|2021-05-19 00:17:00|82421.9|82371.9|82416.8|82366.8|82422.8|82372.8|82415.9|82365.9|37
1621383430000|2021-05-19 00:17:10|82417.7|82367.7|82415|82365|82417.7|82367.7|82414.2|82364.2|21
1621383440000|2021-05-19 00:17:20|82416.1|82366.1|82412.7|82362.7|82416.1|82366.1|82412.7|82362.7|22
1621383450000|2021-05-19 00:17:30|82412.5|82362.5|82414.7|82364.7|82415.9|82365.9|82412.5|82362.5|28
1621383460000|2021-05-19 00:17:40|82415.3|82365.3|82413.8|82363.8|82415.3|82365.3|82412.9|82362.9|16
1621383470000|2021-05-19 00:17:50|82412.9|82362.9|82413.9|82363.9|82415.4|82365.4|82410|82360|26
1621383480000|2021-05-19 00:18:00|82414.1|82364.1|82415.8|82365.8|82417.9|82367.9|82413.3|82363.3|13
1621383490000|2021-05-19 00:18:10|82416.1|82366.1|82415.4|82365.4|82419.4|82369.4|82413.1|82363.1|32
1621383500000|2021-05-19 00:18:20|82418.3|82368.3|82414.3|82364.3|82420.3|82370.3|82411.9|82361.9|22
1621383510000|2021-05-19 00:18:30|82413.7|82363.7|82412.8|82362.8|82415|82365|82411.2|82361.2|27
1621383520000|2021-05-19 00:18:40|82413.5|82363.5|82413.2|82363.2|82416.2|82366.2|82413.2|82363.2|9
1621383530000|2021-05-19 00:18:50|82412|82362|82413.3|82363.3|82413.3|82363.3|82412|82362|5
1621383540000|2021-05-19 00:19:00|82413.1|82363.1|82406.2|82356.2|82415.8|82365.8|82406.2|82356.2|29
1621383550000|2021-05-19 00:19:10|82405.8|82355.8|82406.9|82356.9|82407|82357|82404.6|82354.6|19
1621383560000|2021-05-19 00:19:20|82406.6|82356.6|82405.4|82355.4|82406.8|82356.8|82405.2|82355.2|21
1621383570000|2021-05-19 00:19:30|82405.3|82355.3|82415.4|82365.4|82415.4|82365.4|82402.7|82352.7|40
1621383580000|2021-05-19 00:19:40|82415.1|82365.1|82413.1|82363.1|82417.7|82367.7|82408.4|82358.4|58
1621383590000|2021-05-19 00:19:50|82412.6|82362.6|82413.4|82363.4|82414.9|82364.9|82412.1|82362.1|21
1621383600000|2021-05-19 00:20:00|82413.2|82363.2|82414.7|82364.7|82416.8|82366.8|82412.9|82362.9|24
1621383610000|2021-05-19 00:20:10|82413.8|82363.8|82413.8|82363.8|82416.4|82366.4|82410.4|82360.4|36
1621383620000|2021-05-19 00:20:20|82413.4|82363.4|82412.2|82362.2|82415.4|82365.4|82411.7|82361.7|22
1621383630000|2021-05-19 00:20:30|82411.2|82361.2|82409.9|82359.9|82417.8|82367.8|82409.9|82359.9|20
1621383640000|2021-05-19 00:20:40|82415.6|82365.6|82417.3|82367.3|82419.6|82369.6|82415.6|82365.6|35
1621383650000|2021-05-19 00:20:50|82416.7|82366.7|82414.8|82364.8|82419.7|82369.7|82409.6|82359.6|34
1621383660000|2021-05-19 00:21:00|82414.9|82364.9|82413.6|82363.6|82417.4|82367.4|82412.8|82362.8|34
1621383670000|2021-05-19 00:21:10|82414.6|82364.6|82413.3|82363.3|82416.6|82366.6|82413|82363|26
1621383680000|2021-05-19 00:21:20|82413.1|82363.1|82409.8|82359.8|82414.5|82364.5|82409.6|82359.6|25
1621383690000|2021-05-19 00:21:30|82409.6|82359.6|82416.1|82366.1|82416.5|82366.5|82407.7|82357.7|32
1621383700000|2021-05-19 00:21:40|82416|82366|82416.2|82366.2|82416.9|82366.9|82414.6|82364.6|15
1621383710000|2021-05-19 00:21:50|82416.8|82366.8|82409.3|82359.3|82417|82367|82409.1|82359.1|45
1621383720000|2021-05-19 00:22:00|82408.2|82358.2|82404.6|82354.6|82408.5|82358.5|82403.9|82353.9|38
1621383730000|2021-05-19 00:22:10|82404.5|82354.5|82405.2|82355.2|82407.2|82357.2|82404.5|82354.5|28
1621383740000|2021-05-19 00:22:20|82404.6|82354.6|82398.3|82348.3|82405.5|82355.5|82398.3|82348.3|28
1621383750000|2021-05-19 00:22:30|82400.8|82350.8|82398.2|82348.2|82402.8|82352.8|82397.8|82347.8|59
1621383760000|2021-05-19 00:22:40|82398.1|82348.1|82398.7|82348.7|82399.1|82349.1|82394.5|82344.5|62
1621383770000|2021-05-19 00:22:50|82397|82347|82396.3|82346.3|82401.9|82351.9|82395.8|82345.8|67
1621383780000|2021-05-19 00:23:00|82396.5|82346.5|82395.4|82345.4|82401.9|82351.9|82394.7|82344.7|66
1621383790000|2021-05-19 00:23:10|82395|82345|82394.5|82344.5|82397.5|82347.5|82393|82343|62
1621383800000|2021-05-19 00:23:20|82394.4|82344.4|82339.6|82289.6|82394.5|82344.5|82339|82289|60
1621383810000|2021-05-19 00:23:30|82338.1|82288.1|82339.2|82289.2|82342.2|82292.2|82332.6|82282.6|74
1621383820000|2021-05-19 00:23:40|82339.3|82289.3|82345.8|82295.8|82346.4|82296.4|82328.8|82278.8|70
1621383830000|2021-05-19 00:23:50|82346|82296|82356.8|82306.8|82361.1|82311.1|82343.1|82293.1|64
1621383840000|2021-05-19 00:24:00|82357.2|82307.2|82365.5|82315.5|82368.3|82318.3|82357.2|82307.2|65
1621383850000|2021-05-19 00:24:10|82366.5|82316.5|82375.4|82325.4|82388.8|82338.8|82365.8|82315.8|60
1621383860000|2021-05-19 00:24:20|82374.9|82324.9|82375.2|82325.2|82375.2|82325.2|82370.9|82320.9|24
1621383870000|2021-05-19 00:24:30|82375.3|82325.3|82382.9|82332.9|82390.6|82340.6|82369.8|82319.8|62
1621383880000|2021-05-19 00:24:40|82382.4|82332.4|82375.7|82325.7|82382.4|82332.4|82375.7|82325.7|32
1621383890000|2021-05-19 00:24:50|82375.8|82325.8|82378.7|82328.7|82379.4|82329.4|82375.5|82325.5|24
1621383900000|2021-05-19 00:25:00|82377.3|82327.3|82370.6|82320.6|82377.4|82327.4|82370.6|82320.6|39
1621383910000|2021-05-19 00:25:10|82369.8|82319.8|82370.3|82320.3|82373|82323|82368.6|82318.6|56
1621383920000|2021-05-19 00:25:20|82370.4|82320.4|82378.5|82328.5|82381.2|82331.2|82369.9|82319.9|44
1621383930000|2021-05-19 00:25:30|82379|82329|82376.5|82326.5|82381|82331|82375.1|82325.1|40
1621383940000|2021-05-19 00:25:40|82378|82328|82369.9|82319.9|82378|82328|82369.3|82319.3|22
1621383950000|2021-05-19 00:25:50|82368.2|82318.2|82368.9|82318.9|82370.5|82320.5|82367|82317|31
1621383960000|2021-05-19 00:26:00|82369|82319|82371.1|82321.1|82371.4|82321.4|82367.6|82317.6|16
1621383970000|2021-05-19 00:26:10|82370.9|82320.9|82373.4|82323.4|82375.6|82325.6|82370.9|82320.9|38
1621383980000|2021-05-19 00:26:20|82372.4|82322.4|82375|82325|82378.7|82328.7|82371.3|82321.3|33
1621383990000|2021-05-19 00:26:30|82374.6|82324.6|82377.4|82327.4|82378.6|82328.6|82373.8|82323.8|30
1621384000000|2021-05-19 00:26:40|82376.4|82326.4|82361.1|82311.1|82376.4|82326.4|82361|82311|42
1621384010000|2021-05-19 00:26:50|82360.9|82310.9|82378.3|82328.3|82379.3|82329.3|82357|82307|49
1621384020000|2021-05-19 00:27:00|82378.4|82328.4|82384.5|82334.5|82386.7|82336.7|82378.4|82328.4|49
1621384030000|2021-05-19 00:27:10|82384.1|82334.1|82382.1|82332.1|82384.4|82334.4|82379.8|82329.8|40
1621384040000|2021-05-19 00:27:20|82381.6|82331.6|82377.8|82327.8|82381.6|82331.6|82377.7|82327.7|20
1621384050000|2021-05-19 00:27:30|82377.4|82327.4|82382.6|82332.6|82382.6|82332.6|82377.2|82327.2|44
1621384060000|2021-05-19 00:27:40|82382.7|82332.7|82378.2|82328.2|82383|82333|82377.9|82327.9|38
1621384070000|2021-05-19 00:27:50|82378.9|82328.9|82376.3|82326.3|82381.2|82331.2|82376.1|82326.1|13
1621384080000|2021-05-19 00:28:00|82377.2|82327.2|82377.9|82327.9|82382.4|82332.4|82377.2|82327.2|26
1621384090000|2021-05-19 00:28:10|82376.8|82326.8|82374.7|82324.7|82382.8|82332.8|82373.7|82323.7|25
1621384100000|2021-05-19 00:28:20|82374.3|82324.3|82372.8|82322.8|82374.3|82324.3|82371.9|82321.9|13
1621384110000|2021-05-19 00:28:30|82373.2|82323.2|82371|82321|82374.7|82324.7|82370|82320|22
1621384120000|2021-05-19 00:28:40|82370.8|82320.8|82370.1|82320.1|82371.6|82321.6|82368.4|82318.4|18
1621384130000|2021-05-19 00:28:50|82370.5|82320.5|82370.4|82320.4|82372.6|82322.6|82370.1|82320.1|26
1621384140000|2021-05-19 00:29:00|82370|82320|82373.7|82323.7|82375|82325|82370|82320|38
1621384150000|2021-05-19 00:29:10|82373.9|82323.9|82370.5|82320.5|82376.8|82326.8|82369.9|82319.9|35
1621384160000|2021-05-19 00:29:20|82370.6|82320.6|82377.9|82327.9|82377.9|82327.9|82368.9|82318.9|41
1621384170000|2021-05-19 00:29:30|82377.3|82327.3|82378.6|82328.6|82385.8|82335.8|82377.3|82327.3|56
1621384180000|2021-05-19 00:29:40|82379.6|82329.6|82381.1|82331.1|82383.7|82333.7|82379.6|82329.6|62
1621384190000|2021-05-19 00:29:50|82381|82331|82381.1|82331.1|82384.6|82334.6|82380.2|82330.2|53
1621384200000|2021-05-19 00:30:00|82381.2|82331.2|82379.2|82329.2|82383.3|82333.3|82378.6|82328.6|44
1621384210000|2021-05-19 00:30:10|82379|82329|82379.2|82329.2|82382.5|82332.5|82376.3|82326.3|25
1621384220000|2021-05-19 00:30:20|82377.9|82327.9|82374.3|82324.3|82383.6|82333.6|82373.3|82323.3|54
1621384230000|2021-05-19 00:30:30|82374.1|82324.1|82377.3|82327.3|82378.8|82328.8|82374.1|82324.1|65
1621384240000|2021-05-19 00:30:40|82376.4|82326.4|82369.6|82319.6|82377.5|82327.5|82369.3|82319.3|63
1621384250000|2021-05-19 00:30:50|82369.5|82319.5|82382.8|82332.8|82391.4|82341.4|82367.3|82317.3|53
1621384260000|2021-05-19 00:31:00|82382.5|82332.5|82381.8|82331.8|82385.5|82335.5|82378.7|82328.7|63
1621384270000|2021-05-19 00:31:10|82382.6|82332.6|82376.8|82326.8|82382.7|82332.7|82375.3|82325.3|65
1621384280000|2021-05-19 00:31:20|82377.1|82327.1|82374.8|82324.8|82377.1|82327.1|82372.3|82322.3|69
1621384290000|2021-05-19 00:31:30|82374.9|82324.9|82373.9|82323.9|82375.4|82325.4|82371.9|82321.9|53
1621384300000|2021-05-19 00:31:40|82373.8|82323.8|82371.2|82321.2|82373.8|82323.8|82370.5|82320.5|48
1621384310000|2021-05-19 00:31:50|82371.1|82321.1|82368.8|82318.8|82372.1|82322.1|82367.9|82317.9|65
1621384320000|2021-05-19 00:32:00|82368.7|82318.7|82367.9|82317.9|82369.7|82319.7|82367.6|82317.6|44
1621384330000|2021-05-19 00:32:10|82368.3|82318.3|82372.9|82322.9|82372.9|82322.9|82367.8|82317.8|36
1621384340000|2021-05-19 00:32:20|82372.7|82322.7|82371.2|82321.2|82372.7|82322.7|82369.9|82319.9|38
1621384350000|2021-05-19 00:32:30|82371.5|82321.5|82371.4|82321.4|82372.2|82322.2|82369.9|82319.9|38
1621384360000|2021-05-19 00:32:40|82371.9|82321.9|82375.4|82325.4|82375.4|82325.4|82370.5|82320.5|37
1621384370000|2021-05-19 00:32:50|82374.6|82324.6|82375.4|82325.4|82376.2|82326.2|82373.4|82323.4|50
1621384380000|2021-05-19 00:33:00|82374.7|82324.7|82376.9|82326.9|82378.5|82328.5|82373.5|82323.5|47
1621384390000|2021-05-19 00:33:10|82377|82327|82377.7|82327.7|82378|82328|82375.4|82325.4|46
1621384400000|2021-05-19 00:33:20|82377.5|82327.5|82377.2|82327.2|82381.1|82331.1|82377.1|82327.1|50
1621384410000|2021-05-19 00:33:30|82376.6|82326.6|82377.1|82327.1|82377.3|82327.3|82375.6|82325.6|33
1621384420000|2021-05-19 00:33:40|82377|82327|82379.3|82329.3|82380|82330|82377|82327|46
1621384430000|2021-05-19 00:33:50|82378.5|82328.5|82380.3|82330.3|82381.6|82331.6|82376.9|82326.9|33
1621384440000|2021-05-19 00:34:00|82381.3|82331.3|82381.6|82331.6|82383.7|82333.7|82376.6|82326.6|36
1621384450000|2021-05-19 00:34:10|82382.2|82332.2|82381.4|82331.4|82382.2|82332.2|82378.7|82328.7|38
1621384460000|2021-05-19 00:34:20|82382.5|82332.5|82383.7|82333.7|82384.3|82334.3|82379.5|82329.5|36
1621384470000|2021-05-19 00:34:30|82383.9|82333.9|82389.2|82339.2|82392.4|82342.4|82383|82333|24
1621384480000|2021-05-19 00:34:40|82389.3|82339.3|82388.9|82338.9|82389.5|82339.5|82387.9|82337.9|18
1621384490000|2021-05-19 00:34:50|82389|82339|82390.1|82340.1|82390.2|82340.2|82388.6|82338.6|25
1621384500000|2021-05-19 00:35:00|82390.3|82340.3|82388.2|82338.2|82390.8|82340.8|82386.3|82336.3|32
1621384510000|2021-05-19 00:35:10|82388.4|82338.4|82385.9|82335.9|82388.4|82338.4|82383.8|82333.8|34
1621384520000|2021-05-19 00:35:20|82385.6|82335.6|82381.8|82331.8|82385.9|82335.9|82381.5|82331.5|23
1621384530000|2021-05-19 00:35:30|82381.9|82331.9|82382.6|82332.6|82382.9|82332.9|82381.9|82331.9|18
1621384540000|2021-05-19 00:35:40|82382.5|82332.5|82381.6|82331.6|82382.5|82332.5|82380.6|82330.6|28
1621384550000|2021-05-19 00:35:50|82381.5|82331.5|82382.7|82332.7|82385.2|82335.2|82381.1|82331.1|46
1621384560000|2021-05-19 00:36:00|82384|82334|82383.4|82333.4|82384.9|82334.9|82381.6|82331.6|54
1621384570000|2021-05-19 00:36:10|82383.9|82333.9|82384.2|82334.2|82384.4|82334.4|82383.1|82333.1|16
1621384580000|2021-05-19 00:36:20|82384.1|82334.1|82384.7|82334.7|82384.7|82334.7|82383.4|82333.4|20
1621384590000|2021-05-19 00:36:30|82384.8|82334.8|82385.7|82335.7|82386.5|82336.5|82381.9|82331.9|37
1621384600000|2021-05-19 00:36:40|82385.6|82335.6|82384.7|82334.7|82386|82336|82384.5|82334.5|17
1621384610000|2021-05-19 00:36:50|82384.4|82334.4|82384.1|82334.1|82384.8|82334.8|82382.2|82332.2|24
1621384620000|2021-05-19 00:37:00|82383.8|82333.8|82383.4|82333.4|82384.1|82334.1|82380.8|82330.8|21
1621384630000|2021-05-19 00:37:10|82383.5|82333.5|82382.1|82332.1|82383.6|82333.6|82381.8|82331.8|16
1621384640000|2021-05-19 00:37:20|82382.2|82332.2|82382.6|82332.6|82382.6|82332.6|82381.6|82331.6|21
1621384650000|2021-05-19 00:37:30|82382.1|82332.1|82386.3|82336.3|82387.5|82337.5|82382.1|82332.1|52
1621384660000|2021-05-19 00:37:40|82386.5|82336.5|82384.8|82334.8|82387|82337|82383.4|82333.4|27
1621384670000|2021-05-19 00:37:50|82384.3|82334.3|82382.2|82332.2|82384.3|82334.3|82381.4|82331.4|21
1621384680000|2021-05-19 00:38:00|82381.9|82331.9|82381.5|82331.5|82383.1|82333.1|82380.2|82330.2|27
1621384690000|2021-05-19 00:38:10|82381.7|82331.7|82382.2|82332.2|82383.1|82333.1|82381.3|82331.3|30
1621384700000|2021-05-19 00:38:20|82383.1|82333.1|82381.9|82331.9|82384|82334|82380.7|82330.7|53
1621384710000|2021-05-19 00:38:30|82381.1|82331.1|82381.6|82331.6|82392.9|82342.9|82378.5|82328.5|41
1621384720000|2021-05-19 00:38:40|82380|82330|82377.4|82327.4|82381.5|82331.5|82377.2|82327.2|53
1621384730000|2021-05-19 00:38:50|82377.2|82327.2|82376.3|82326.3|82378|82328|82374|82324|53
1621384740000|2021-05-19 00:39:00|82376.2|82326.2|82372.6|82322.6|82377.1|82327.1|82372.6|82322.6|40
1621384750000|2021-05-19 00:39:10|82373.1|82323.1|82377.8|82327.8|82378.4|82328.4|82370.5|82320.5|65
1621384760000|2021-05-19 00:39:20|82376.2|82326.2|82378.1|82328.1|82379.6|82329.6|82376.2|82326.2|10
1621384770000|2021-05-19 00:39:30|82377.9|82327.9|82382.1|82332.1|82384.6|82334.6|82375.6|82325.6|53
1621384780000|2021-05-19 00:39:40|82383.5|82333.5|82383.3|82333.3|82384.2|82334.2|82381.7|82331.7|34
1621384790000|2021-05-19 00:39:50|82383.5|82333.5|82382.9|82332.9|82383.8|82333.8|82382|82332|25
1621384800000|2021-05-19 00:40:00|82382.8|82332.8|82381.8|82331.8|82382.8|82332.8|82378.8|82328.8|61
1621384810000|2021-05-19 00:40:10|82381.9|82331.9|82372.7|82322.7|82383.7|82333.7|82372.7|82322.7|53
1621384820000|2021-05-19 00:40:20|82373.8|82323.8|82372.5|82322.5|82375.4|82325.4|82371.3|82321.3|69
1621384830000|2021-05-19 00:40:30|82373.4|82323.4|82370.8|82320.8|82373.6|82323.6|82368.4|82318.4|49
1621384840000|2021-05-19 00:40:40|82370.2|82320.2|82369.7|82319.7|82370.6|82320.6|82367.8|82317.8|62
1621384850000|2021-05-19 00:40:50|82369.1|82319.1|82364.6|82314.6|82369.1|82319.1|82363.1|82313.1|64
1621384860000|2021-05-19 00:41:00|82364.3|82314.3|82361.2|82311.2|82366.2|82316.2|82360.3|82310.3|65
1621384870000|2021-05-19 00:41:10|82361.6|82311.6|82362.2|82312.2|82364.3|82314.3|82360.7|82310.7|51
1621384880000|2021-05-19 00:41:20|82362.1|82312.1|82365.6|82315.6|82367.1|82317.1|82361|82311|50
1621384890000|2021-05-19 00:41:30|82366.1|82316.1|82364|82314|82367.1|82317.1|82363.9|82313.9|45
1621384900000|2021-05-19 00:41:40|82363.7|82313.7|82369.9|82319.9|82369.9|82319.9|82363.6|82313.6|38
1621384910000|2021-05-19 00:41:50|82369.3|82319.3|82365.7|82315.7|82373.2|82323.2|82364.5|82314.5|58
1621384920000|2021-05-19 00:42:00|82366.1|82316.1|82362|82312|82367.1|82317.1|82361.9|82311.9|53
1621384930000|2021-05-19 00:42:10|82362.3|82312.3|82358.8|82308.8|82363.5|82313.5|82358.1|82308.1|52
1621384940000|2021-05-19 00:42:20|82359.5|82309.5|82362.3|82312.3|82362.3|82312.3|82358.3|82308.3|38
1621384950000|2021-05-19 00:42:30|82361.8|82311.8|82360.4|82310.4|82361.8|82311.8|82358.1|82308.1|38
1621384960000|2021-05-19 00:42:40|82358|82308|82355.3|82305.3|82361.8|82311.8|82355.3|82305.3|55
1621384970000|2021-05-19 00:42:50|82356.4|82306.4|82357.1|82307.1|82360.5|82310.5|82356.1|82306.1|66
1621384980000|2021-05-19 00:43:00|82355.2|82305.2|82357.6|82307.6|82358.8|82308.8|82355.1|82305.1|53
1621384990000|2021-05-19 00:43:10|82356.9|82306.9|82356.3|82306.3|82358.3|82308.3|82355.2|82305.2|31
1621385000000|2021-05-19 00:43:20|82355.5|82305.5|82346|82296|82357.3|82307.3|82343.5|82293.5|72
1621385010000|2021-05-19 00:43:30|82346.1|82296.1|82346.4|82296.4|82347.5|82297.5|82342.5|82292.5|61
1621385020000|2021-05-19 00:43:40|82345.4|82295.4|82342.3|82292.3|82345.8|82295.8|82340.7|82290.7|65
1621385030000|2021-05-19 00:43:50|82343.1|82293.1|82344.8|82294.8|82346.5|82296.5|82341.4|82291.4|61
1621385040000|2021-05-19 00:44:00|82344.9|82294.9|82339.2|82289.2|82345.3|82295.3|82338.3|82288.3|68
1621385050000|2021-05-19 00:44:10|82339.6|82289.6|82339.4|82289.4|82341.7|82291.7|82337.5|82287.5|49
1621385060000|2021-05-19 00:44:20|82338.7|82288.7|82339.3|82289.3|82340|82290|82337|82287|62
1621385070000|2021-05-19 00:44:30|82340.4|82290.4|82338.1|82288.1|82340.4|82290.4|82335.6|82285.6|68
1621385080000|2021-05-19 00:44:40|82338.2|82288.2|82337.2|82287.2|82340.3|82290.3|82335.6|82285.6|61
1621385090000|2021-05-19 00:44:50|82337.5|82287.5|82337.6|82287.6|82341.5|82291.5|82336.6|82286.6|67
1621385100000|2021-05-19 00:45:00|82337.4|82287.4|82340.6|82290.6|82344.7|82294.7|82336.7|82286.7|70
1621385110000|2021-05-19 00:45:10|82340.4|82290.4|82337.5|82287.5|82341.7|82291.7|82334.3|82284.3|69
1621385120000|2021-05-19 00:45:20|82338.1|82288.1|82336|82286|82339.5|82289.5|82331.8|82281.8|68
1621385130000|2021-05-19 00:45:30|82333.8|82283.8|82331.7|82281.7|82336.8|82286.8|82331.2|82281.2|75
1621385140000|2021-05-19 00:45:40|82329.7|82279.7|82323|82273|82332.1|82282.1|82318.7|82268.7|73
1621385150000|2021-05-19 00:45:50|82323.5|82273.5|82321.6|82271.6|82327|82277|82321.3|82271.3|37
1621385160000|2021-05-19 00:46:00|82324.3|82274.3|82321.2|82271.2|82325.8|82275.8|82320.3|82270.3|72
1621385170000|2021-05-19 00:46:10|82321.3|82271.3|82320.5|82270.5|82323.9|82273.9|82320.2|82270.2|66
1621385180000|2021-05-19 00:46:20|82320.9|82270.9|82319.2|82269.2|82321.1|82271.1|82318.5|82268.5|39
1621385190000|2021-05-19 00:46:30|82318.9|82268.9|82318.8|82268.8|82321.2|82271.2|82316.9|82266.9|64
1621385200000|2021-05-19 00:46:40|82320.9|82270.9|82314.4|82264.4|82322.6|82272.6|82313.6|82263.6|58
1621385210000|2021-05-19 00:46:50|82311.7|82261.7|82311.9|82261.9|82314.4|82264.4|82309.7|82259.7|58
1621385220000|2021-05-19 00:47:00|82310.2|82260.2|82304.2|82254.2|82311|82261|82302.1|82252.1|70
1621385230000|2021-05-19 00:47:10|82304.6|82254.6|82301.5|82251.5|82304.6|82254.6|82299.7|82249.7|36
1621385240000|2021-05-19 00:47:20|82301.4|82251.4|82298.7|82248.7|82301.5|82251.5|82298.7|82248.7|44
1621385250000|2021-05-19 00:47:30|82301|82251|82299.7|82249.7|82301|82251|82296.2|82246.2|57
1621385260000|2021-05-19 00:47:40|82299.9|82249.9|82300.1|82250.1|82304.1|82254.1|82299.9|82249.9|42
1621385270000|2021-05-19 00:47:50|82299|82249|82297.4|82247.4|82299.5|82249.5|82294.9|82244.9|58
1621385280000|2021-05-19 00:48:00|82297.5|82247.5|82298.2|82248.2|82298.9|82248.9|82294.2|82244.2|59
1621385290000|2021-05-19 00:48:10|82297.7|82247.7|82300.8|82250.8|82301.5|82251.5|82294.8|82244.8|37
1621385300000|2021-05-19 00:48:20|82301.3|82251.3|82300.2|82250.2|82304.6|82254.6|82300.2|82250.2|70
1621385310000|2021-05-19 00:48:30|82300.7|82250.7|82305|82255|82305.2|82255.2|82300.5|82250.5|43
1621385320000|2021-05-19 00:48:40|82305.1|82255.1|82307.4|82257.4|82307.4|82257.4|82302.1|82252.1|43
1621385330000|2021-05-19 00:48:50|82304.5|82254.5|82306.8|82256.8|82307.4|82257.4|82303|82253|72
1621385340000|2021-05-19 00:49:00|82306.9|82256.9|82304.9|82254.9|82306.9|82256.9|82302.9|82252.9|58
1621385350000|2021-05-19 00:49:10|82304.7|82254.7|82309|82259|82310.3|82260.3|82304.5|82254.5|28
1621385360000|2021-05-19 00:49:20|82307.9|82257.9|82303.2|82253.2|82309.6|82259.6|82301.3|82251.3|53
1621385370000|2021-05-19 00:49:30|82301.2|82251.2|82298.4|82248.4|82301.6|82251.6|82297.3|82247.3|61
1621385380000|2021-05-19 00:49:40|82298.3|82248.3|82298.6|82248.6|82299.8|82249.8|82295|82245|56
1621385390000|2021-05-19 00:49:50|82298.7|82248.7|82297.8|82247.8|82299.7|82249.7|82295.8|82245.8|38
1621385400000|2021-05-19 00:50:00|82297.6|82247.6|82297.3|82247.3|82299.1|82249.1|82293.7|82243.7|68
1621385410000|2021-05-19 00:50:10|82297.4|82247.4|82292.3|82242.3|82297.6|82247.6|82292.3|82242.3|48
1621385420000|2021-05-19 00:50:20|82292.5|82242.5|82298.2|82248.2|82298.2|82248.2|82291.2|82241.2|68
1621385430000|2021-05-19 00:50:30|82297.8|82247.8|82298.6|82248.6|82299.3|82249.3|82296.4|82246.4|61
1621385440000|2021-05-19 00:50:40|82298.3|82248.3|82299.7|82249.7|82299.9|82249.9|82297|82247|35
1621385450000|2021-05-19 00:50:50|82299.3|82249.3|82298.5|82248.5|82301|82251|82296.3|82246.3|47
1621385460000|2021-05-19 00:51:00|82298.4|82248.4|82298.2|82248.2|82298.9|82248.9|82296.5|82246.5|61
1621385470000|2021-05-19 00:51:10|82297.9|82247.9|82303.8|82253.8|82304.5|82254.5|82297.7|82247.7|37
1621385480000|2021-05-19 00:51:20|82304|82254|82304.1|82254.1|82304.2|82254.2|82301.7|82251.7|33
1621385490000|2021-05-19 00:51:30|82303.9|82253.9|82305.4|82255.4|82307.5|82257.5|82303.5|82253.5|48
1621385500000|2021-05-19 00:51:40|82305.2|82255.2|82305|82255|82306.3|82256.3|82304.9|82254.9|37
1621385510000|2021-05-19 00:51:50|82305.1|82255.1|82303.2|82253.2|82305.2|82255.2|82302|82252|29
1621385520000|2021-05-19 00:52:00|82303.1|82253.1|82301.7|82251.7|82303.3|82253.3|82300.1|82250.1|37
1621385530000|2021-05-19 00:52:10|82301.6|82251.6|82304|82254|82304.1|82254.1|82301.6|82251.6|29
1621385540000|2021-05-19 00:52:20|82303.5|82253.5|82306.7|82256.7|82306.9|82256.9|82303.1|82253.1|34
1621385550000|2021-05-19 00:52:30|82306.6|82256.6|82307.8|82257.8|82308.1|82258.1|82306.5|82256.5|32
1621385560000|2021-05-19 00:52:40|82307.9|82257.9|82310|82260|82310.9|82260.9|82307.6|82257.6|40
1621385570000|2021-05-19 00:52:50|82310.1|82260.1|82313.5|82263.5|82313.6|82263.6|82309.9|82259.9|35
1621385580000|2021-05-19 00:53:00|82313.6|82263.6|82310.9|82260.9|82313.6|82263.6|82310.6|82260.6|39
1621385590000|2021-05-19 00:53:10|82310.8|82260.8|82311.2|82261.2|82311.2|82261.2|82309.2|82259.2|28
1621385600000|2021-05-19 00:53:20|82311.4|82261.4|82312.3|82262.3|82312.7|82262.7|82310.9|82260.9|27
1621385610000|2021-05-19 00:53:30|82312.4|82262.4|82312.3|82262.3|82313.9|82263.9|82311.2|82261.2|34
1621385620000|2021-05-19 00:53:40|82312.4|82262.4|82312.1|82262.1|82314|82264|82311.2|82261.2|34
1621385630000|2021-05-19 00:53:50|82312|82262|82319.8|82269.8|82320.1|82270.1|82311.4|82261.4|56
1621385640000|2021-05-19 00:54:00|82318.5|82268.5|82318.9|82268.9|82320.5|82270.5|82318.5|82268.5|42
1621385650000|2021-05-19 00:54:10|82319|82269|82325.5|82275.5|82327|82277|82319|82269|65
1621385660000|2021-05-19 00:54:20|82325.7|82275.7|82327.2|82277.2|82327.3|82277.3|82324.7|82274.7|51
1621385670000|2021-05-19 00:54:30|82327.3|82277.3|82325.4|82275.4|82327.7|82277.7|82325.3|82275.3|42
1621385680000|2021-05-19 00:54:40|82325.3|82275.3|82320.1|82270.1|82325.6|82275.6|82318.9|82268.9|42
1621385690000|2021-05-19 00:54:50|82319.5|82269.5|82319.4|82269.4|82321|82271|82319.2|82269.2|46
1621385700000|2021-05-19 00:55:00|82319.1|82269.1|82317.5|82267.5|82323.4|82273.4|82314|82264|72
1621385710000|2021-05-19 00:55:10|82317.9|82267.9|82318.7|82268.7|82320.5|82270.5|82316.6|82266.6|53
1621385720000|2021-05-19 00:55:20|82318.6|82268.6|82317|82267|82319|82269|82314.2|82264.2|46
1621385730000|2021-05-19 00:55:30|82317.2|82267.2|82317.4|82267.4|82319.7|82269.7|82316.8|82266.8|69
1621385740000|2021-05-19 00:55:40|82317.5|82267.5|82319.8|82269.8|82324.1|82274.1|82317.3|82267.3|52
1621385750000|2021-05-19 00:55:50|82319.7|82269.7|82319.4|82269.4|82321.3|82271.3|82318.8|82268.8|63
1621385760000|2021-05-19 00:56:00|82319.1|82269.1|82321.2|82271.2|82321.2|82271.2|82317.9|82267.9|66
1621385770000|2021-05-19 00:56:10|82320.7|82270.7|82319.7|82269.7|82324.2|82274.2|82319.7|82269.7|68
1621385780000|2021-05-19 00:56:20|82320.2|82270.2|82314.7|82264.7|82321.8|82271.8|82313.7|82263.7|62
1621385790000|2021-05-19 00:56:30|82314.6|82264.6|82312.5|82262.5|82315.4|82265.4|82310.4|82260.4|65
1621385800000|2021-05-19 00:56:40|82312.6|82262.6|82319.6|82269.6|82320.4|82270.4|82312.6|82262.6|48
1621385810000|2021-05-19 00:56:50|82319.4|82269.4|82317.4|82267.4|82320|82270|82316.5|82266.5|45
1621385820000|2021-05-19 00:57:00|82317.5|82267.5|82319.1|82269.1|82319.8|82269.8|82317.1|82267.1|36
1621385830000|2021-05-19 00:57:10|82319.3|82269.3|82324.5|82274.5|82325.6|82275.6|82317.8|82267.8|49
1621385840000|2021-05-19 00:57:20|82323.9|82273.9|82338.7|82288.7|82340.5|82290.5|82323.9|82273.9|66
1621385850000|2021-05-19 00:57:30|82338.5|82288.5|82337.4|82287.4|82341.4|82291.4|82336|82286|59
1621385860000|2021-05-19 00:57:40|82337.2|82287.2|82336.6|82286.6|82339.9|82289.9|82334.5|82284.5|65
1621385870000|2021-05-19 00:57:50|82337.2|82287.2|82340.7|82290.7|82342.9|82292.9|82332.3|82282.3|75
1621385880000|2021-05-19 00:58:00|82340.9|82290.9|82338.8|82288.8|82344.3|82294.3|82337.6|82287.6|75
1621385890000|2021-05-19 00:58:10|82339.5|82289.5|82340.6|82290.6|82344.6|82294.6|82336.8|82286.8|73
1621385900000|2021-05-19 00:58:20|82341.3|82291.3|82338|82288|82343.5|82293.5|82337.5|82287.5|74
1621385910000|2021-05-19 00:58:30|82338.1|82288.1|82342.5|82292.5|82343.7|82293.7|82337.5|82287.5|78
1621385920000|2021-05-19 00:58:40|82342.6|82292.6|82345.2|82295.2|82347.3|82297.3|82339.9|82289.9|77
1621385930000|2021-05-19 00:58:50|82345.8|82295.8|82355.8|82305.8|82355.8|82305.8|82345.1|82295.1|75
1621385940000|2021-05-19 00:59:00|82355.2|82305.2|82352.7|82302.7|82372|82322|82350.4|82300.4|73
1621385950000|2021-05-19 00:59:10|82355|82305|82349.6|82299.6|82356.1|82306.1|82348.3|82298.3|70
1621385960000|2021-05-19 00:59:20|82350.7|82300.7|82345.7|82295.7|82350.9|82300.9|82341.4|82291.4|71
1621385970000|2021-05-19 00:59:30|82347.2|82297.2|82351.5|82301.5|82360.4|82310.4|82341|82291|74
1621385980000|2021-05-19 00:59:40|82349.4|82299.4|82350.2|82300.2|82351.6|82301.6|82346|82296|71
1621385990000|2021-05-19 00:59:50|82349.2|82299.2|82348|82298|82352.4|82302.4|82346.7|82296.7|75
1621386000000|2021-05-19 01:00:00|82346.6|82296.6|82345.7|82295.7|82349.5|82299.5|82344|82294|74
1621386010000|2021-05-19 01:00:10|82345.8|82295.8|82351.4|82301.4|82351.4|82301.4|82345.1|82295.1|61
1621386020000|2021-05-19 01:00:20|82351.7|82301.7|82351.1|82301.1|82351.8|82301.8|82349|82299|39
1621386030000|2021-05-19 01:00:30|82351.2|82301.2|82353.3|82303.3|82354|82304|82349.7|82299.7|52
1621386040000|2021-05-19 01:00:40|82353.1|82303.1|82354.1|82304.1|82355.3|82305.3|82351.8|82301.8|54
1621386050000|2021-05-19 01:00:50|82355.2|82305.2|82348|82298|82355.2|82305.2|82346|82296|69
1621386060000|2021-05-19 01:01:00|82347.5|82297.5|82351.8|82301.8|82354.1|82304.1|82346|82296|67
1621386070000|2021-05-19 01:01:10|82350.4|82300.4|82361.5|82311.5|82363.2|82313.2|82350.4|82300.4|57
1621386080000|2021-05-19 01:01:20|82361.8|82311.8|82368.8|82318.8|82371.6|82321.6|82360.5|82310.5|72
1621386090000|2021-05-19 01:01:30|82369.8|82319.8|82369.1|82319.1|82370|82320|82366.4|82316.4|63
1621386100000|2021-05-19 01:01:40|82369.9|82319.9|82386|82336|82386.2|82336.2|82368.8|82318.8|73
1621386110000|2021-05-19 01:01:50|82387.7|82337.7|82394.8|82344.8|82401|82351|82386.8|82336.8|70
1621386120000|2021-05-19 01:02:00|82395.8|82345.8|82387.9|82337.9|82397.2|82347.2|82386.7|82336.7|74
1621386130000|2021-05-19 01:02:10|82388.3|82338.3|82379.6|82329.6|82388.8|82338.8|82377.7|82327.7|59
1621386140000|2021-05-19 01:02:20|82380.7|82330.7|82380.4|82330.4|82389.9|82339.9|82377.2|82327.2|64
1621386150000|2021-05-19 01:02:30|82381.1|82331.1|82375.1|82325.1|82381.5|82331.5|82373.3|82323.3|51
1621386160000|2021-05-19 01:02:40|82375.2|82325.2|82381.4|82331.4|82381.8|82331.8|82373.2|82323.2|60
1621386170000|2021-05-19 01:02:50|82381.6|82331.6|82380.7|82330.7|82382.8|82332.8|82377.7|82327.7|41
1621386180000|2021-05-19 01:03:00|82380.8|82330.8|82366.5|82316.5|82380.8|82330.8|82364.1|82314.1|65
1621386190000|2021-05-19 01:03:10|82366|82316|82376.1|82326.1|82378.3|82328.3|82364.8|82314.8|51
1621386200000|2021-05-19 01:03:20|82375.9|82325.9|82376.5|82326.5|82378.1|82328.1|82374.1|82324.1|58
1621386210000|2021-05-19 01:03:30|82376.1|82326.1|82375.5|82325.5|82377.5|82327.5|82373.5|82323.5|59
1621386220000|2021-05-19 01:03:40|82377.8|82327.8|82373|82323|82377.8|82327.8|82372.4|82322.4|54
1621386230000|2021-05-19 01:03:50|82372.8|82322.8|82376.4|82326.4|82379.7|82329.7|82372.8|82322.8|45
1621386240000|2021-05-19 01:04:00|82376|82326|82375.9|82325.9|82379.7|82329.7|82374.9|82324.9|49
1621386250000|2021-05-19 01:04:10|82375.1|82325.1|82374.1|82324.1|82377.7|82327.7|82372.8|82322.8|42
1621386260000|2021-05-19 01:04:20|82375.5|82325.5|82377.8|82327.8|82377.8|82327.8|82368.5|82318.5|67
1621386270000|2021-05-19 01:04:30|82377.3|82327.3|82372.3|82322.3|82379.8|82329.8|82371.9|82321.9|29
1621386280000|2021-05-19 01:04:40|82371.5|82321.5|82371.5|82321.5|82376.3|82326.3|82370.5|82320.5|63
1621386290000|2021-05-19 01:04:50|82373|82323|82337.5|82287.5|82373.6|82323.6|82336.5|82286.5|67
1621386300000|2021-05-19 01:05:00|82337.9|82287.9|82336.7|82286.7|82340.9|82290.9|82332|82282|68
1621386310000|2021-05-19 01:05:10|82336.8|82286.8|82330.9|82280.9|82339.9|82289.9|82329.5|82279.5|58
1621386320000|2021-05-19 01:05:20|82330.2|82280.2|82334.7|82284.7|82334.7|82284.7|82328.7|82278.7|40
1621386330000|2021-05-19 01:05:30|82330.8|82280.8|82335.4|82285.4|82337.4|82287.4|82330.4|82280.4|42
1621386340000|2021-05-19 01:05:40|82337.5|82287.5|82329.4|82279.4|82337.5|82287.5|82329.2|82279.2|35
1621386350000|2021-05-19 01:05:50|82329.5|82279.5|82331.8|82281.8|82335.1|82285.1|82329.2|82279.2|43
1621386360000|2021-05-19 01:06:00|82331.4|82281.4|82327.4|82277.4|82332.2|82282.2|82327.4|82277.4|33
1621386370000|2021-05-19 01:06:10|82328.7|82278.7|82324.5|82274.5|82329.4|82279.4|82324.5|82274.5|51
1621386380000|2021-05-19 01:06:20|82324.7|82274.7|82320.3|82270.3|82324.9|82274.9|82319.2|82269.2|29
1621386390000|2021-05-19 01:06:30|82319.1|82269.1|82335.1|82285.1|82335.5|82285.5|82319.1|82269.1|52
1621386400000|2021-05-19 01:06:40|82335.2|82285.2|82335.9|82285.9|82347.9|82297.9|82330.1|82280.1|61
1621386410000|2021-05-19 01:06:50|82334.1|82284.1|82339.5|82289.5|82340.2|82290.2|82332.9|82282.9|46
1621386420000|2021-05-19 01:07:00|82326|82276|82336.1|82286.1|82342.6|82292.6|82326|82276|63
1621386430000|2021-05-19 01:07:10|82335.4|82285.4|82332.6|82282.6|82335.4|82285.4|82330.4|82280.4|28
1621386440000|2021-05-19 01:07:20|82332.7|82282.7|82333.9|82283.9|82337.1|82287.1|82332|82282|49
1621386450000|2021-05-19 01:07:30|82334.3|82284.3|82328.6|82278.6|82336.3|82286.3|82327.9|82277.9|49
1621386460000|2021-05-19 01:07:40|82329.4|82279.4|82332.5|82282.5|82333.8|82283.8|82328.7|82278.7|47
1621386470000|2021-05-19 01:07:50|82332.1|82282.1|82331.6|82281.6|82332.9|82282.9|82331.5|82281.5|24
1621386480000|2021-05-19 01:08:00|82331.5|82281.5|82291.7|82241.7|82333.1|82283.1|82288.8|82238.8|75
1621386490000|2021-05-19 01:08:10|82292.1|82242.1|82291.2|82241.2|82294.5|82244.5|82286.8|82236.8|69
1621386500000|2021-05-19 01:08:20|82291.4|82241.4|82290.2|82240.2|82294|82244|82288.3|82238.3|70
1621386510000|2021-05-19 01:08:30|82288.3|82238.3|82284.4|82234.4|82288.3|82238.3|82282.1|82232.1|51
1621386520000|2021-05-19 01:08:40|82284.6|82234.6|82293.4|82243.4|82295.2|82245.2|82280.7|82230.7|63
1621386530000|2021-05-19 01:08:50|82294.6|82244.6|82296.4|82246.4|82296.6|82246.6|82293|82243|61
1621386540000|2021-05-19 01:09:00|82295.2|82245.2|82300.2|82250.2|82302.7|82252.7|82291|82241|69
1621386550000|2021-05-19 01:09:10|82301.2|82251.2|82295.9|82245.9|82302.4|82252.4|82295.4|82245.4|49
1621386560000|2021-05-19 01:09:20|82296.2|82246.2|82296.2|82246.2|82297.6|82247.6|82294.8|82244.8|43
1621386570000|2021-05-19 01:09:30|82295.9|82245.9|82297.8|82247.8|82300.7|82250.7|82295.5|82245.5|40
1621386580000|2021-05-19 01:09:40|82297.2|82247.2|82299.1|82249.1|82299.4|82249.4|82296.3|82246.3|35
1621386590000|2021-05-19 01:09:50|82298.7|82248.7|82297.5|82247.5|82302.6|82252.6|82297.5|82247.5|49
1621386600000|2021-05-19 01:10:00|82298.8|82248.8|82299|82249|82300.2|82250.2|82296|82246|68
1621386610000|2021-05-19 01:10:10|82303.8|82253.8|82310.1|82260.1|82310.1|82260.1|82302.1|82252.1|51
1621386620000|2021-05-19 01:10:20|82310.3|82260.3|82310.1|82260.1|82311.3|82261.3|82309|82259|41
1621386630000|2021-05-19 01:10:30|82310.5|82260.5|82310.6|82260.6|82311.2|82261.2|82309.8|82259.8|25
1621386640000|2021-05-19 01:10:40|82310.9|82260.9|82313.7|82263.7|82313.7|82263.7|82309.5|82259.5|40
1621386650000|2021-05-19 01:10:50|82314.2|82264.2|82316.6|82266.6|82317.1|82267.1|82312.1|82262.1|50
1621386660000|2021-05-19 01:11:00|82316.3|82266.3|82319.1|82269.1|82321.1|82271.1|82314.9|82264.9|37
1621386670000|2021-05-19 01:11:10|82320.2|82270.2|82317.6|82267.6|82321.8|82271.8|82315.8|82265.8|38
1621386680000|2021-05-19 01:11:20|82316.9|82266.9|82319.1|82269.1|82320.6|82270.6|82314.4|82264.4|31
1621386690000|2021-05-19 01:11:30|82319.6|82269.6|82315.3|82265.3|82319.9|82269.9|82315.1|82265.1|30
1621386700000|2021-05-19 01:11:40|82315.4|82265.4|82313.1|82263.1|82315.6|82265.6|82312.6|82262.6|29
1621386710000|2021-05-19 01:11:50|82312.8|82262.8|82313.1|82263.1|82313.4|82263.4|82312.8|82262.8|15
1621386720000|2021-05-19 01:12:00|82312.6|82262.6|82315.9|82265.9|82317.7|82267.7|82312.6|82262.6|23
1621386730000|2021-05-19 01:12:10|82315.3|82265.3|82317.8|82267.8|82319.1|82269.1|82314.4|82264.4|22
1621386740000|2021-05-19 01:12:20|82317.5|82267.5|82298.3|82248.3|82317.8|82267.8|82298.2|82248.2|57
1621386750000|2021-05-19 01:12:30|82298.5|82248.5|82288.3|82238.3|82298.5|82248.5|82288.2|82238.2|64
1621386760000|2021-05-19 01:12:40|82288.4|82238.4|82291.7|82241.7|82291.7|82241.7|82287.1|82237.1|37
1621386770000|2021-05-19 01:12:50|82292|82242|82294.8|82244.8|82295.3|82245.3|82292|82242|30
1621386780000|2021-05-19 01:13:00|82295.4|82245.4|82300.9|82250.9|82304|82254|82294.8|82244.8|51
1621386790000|2021-05-19 01:13:10|82301.1|82251.1|82301.9|82251.9|82307|82257|82301.1|82251.1|56
1621386800000|2021-05-19 01:13:20|82302|82252|82303.6|82253.6|82304.9|82254.9|82301.8|82251.8|57
1621386810000|2021-05-19 01:13:30|82303.7|82253.7|82305.5|82255.5|82305.7|82255.7|82301.9|82251.9|14
1621386820000|2021-05-19 01:13:40|82304.6|82254.6|82304.2|82254.2|82309.7|82259.7|82304.2|82254.2|52
1621386830000|2021-05-19 01:13:50|82305.4|82255.4|82305.8|82255.8|82308.9|82258.9|82304.6|82254.6|51
1621386840000|2021-05-19 01:14:00|82305|82255|82304.7|82254.7|82306.9|82256.9|82304.3|82254.3|36
1621386850000|2021-05-19 01:14:10|82303|82253|82309.2|82259.2|82311.2|82261.2|82301.9|82251.9|55
1621386860000|2021-05-19 01:14:20|82309|82259|82308.7|82258.7|82312|82262|82307.9|82257.9|48
1621386870000|2021-05-19 01:14:30|82307.6|82257.6|82315.8|82265.8|82319.2|82269.2|82306.8|82256.8|66
1621386880000|2021-05-19 01:14:40|82315.4|82265.4|82309.4|82259.4|82316.1|82266.1|82309.4|82259.4|38
1621386890000|2021-05-19 01:14:50|82309.3|82259.3|82311.8|82261.8|82313.7|82263.7|82306.8|82256.8|40
1621386900000|2021-05-19 01:15:00|82312.2|82262.2|82317.5|82267.5|82318.3|82268.3|82311.2|82261.2|58
1621386910000|2021-05-19 01:15:10|82316.1|82266.1|82321.2|82271.2|82325.2|82275.2|82315|82265|39
1621386920000|2021-05-19 01:15:20|82320.6|82270.6|82317.7|82267.7|82322.3|82272.3|82315.6|82265.6|49
1621386930000|2021-05-19 01:15:30|82317.4|82267.4|82314.6|82264.6|82317.9|82267.9|82313.9|82263.9|59
1621386940000|2021-05-19 01:15:40|82314.9|82264.9|82313.7|82263.7|82318.3|82268.3|82313.7|82263.7|49
1621386950000|2021-05-19 01:15:50|82313.8|82263.8|82318.3|82268.3|82327.8|82277.8|82313.8|82263.8|46
1621386960000|2021-05-19 01:16:00|82318.4|82268.4|82320.5|82270.5|82322.2|82272.2|82317.7|82267.7|59
1621386970000|2021-05-19 01:16:10|82319.9|82269.9|82315.5|82265.5|82321.4|82271.4|82315.5|82265.5|36
1621386980000|2021-05-19 01:16:20|82319|82269|82310.4|82260.4|82319|82269|82310.4|82260.4|22
1621386990000|2021-05-19 01:16:30|82310.8|82260.8|82311.4|82261.4|82311.8|82261.8|82310.1|82260.1|25
1621387000000|2021-05-19 01:16:40|82311.5|82261.5|82323.2|82273.2|82326.1|82276.1|82311.5|82261.5|42
1621387010000|2021-05-19 01:16:50|82324.3|82274.3|82324|82274|82327.5|82277.5|82322.3|82272.3|42
1621387020000|2021-05-19 01:17:00|82326|82276|82317.3|82267.3|82327.3|82277.3|82316.7|82266.7|63
1621387030000|2021-05-19 01:17:10|82315.9|82265.9|82321.5|82271.5|82324.2|82274.2|82315.9|82265.9|63
1621387040000|2021-05-19 01:17:20|82321.7|82271.7|82317.9|82267.9|82323.1|82273.1|82315.9|82265.9|54
1621387050000|2021-05-19 01:17:30|82317.1|82267.1|82317|82267|82319.4|82269.4|82314.5|82264.5|30
1621387060000|2021-05-19 01:17:40|82317.5|82267.5|82316.8|82266.8|82321|82271|82313.6|82263.6|64
1621387070000|2021-05-19 01:17:50|82316.6|82266.6|82314.2|82264.2|82319.9|82269.9|82314.2|82264.2|64
1621387080000|2021-05-19 01:18:00|82319.2|82269.2|82318.4|82268.4|82322.2|82272.2|82314.8|82264.8|49
1621387090000|2021-05-19 01:18:10|82317.3|82267.3|82316.1|82266.1|82320.6|82270.6|82315.8|82265.8|60
1621387100000|2021-05-19 01:18:20|82314.7|82264.7|82317|82267|82318.2|82268.2|82312.4|82262.4|60
1621387110000|2021-05-19 01:18:30|82317.3|82267.3|82329.2|82279.2|82330.5|82280.5|82317.3|82267.3|62
1621387120000|2021-05-19 01:18:40|82328.4|82278.4|82322.5|82272.5|82329.2|82279.2|82321|82271|61
1621387130000|2021-05-19 01:18:50|82322.8|82272.8|82323.2|82273.2|82325.8|82275.8|82321.8|82271.8|52
1621387140000|2021-05-19 01:19:00|82323.1|82273.1|82331.8|82281.8|82332.1|82282.1|82322.3|82272.3|47
1621387150000|2021-05-19 01:19:10|82331.2|82281.2|82332.1|82282.1|82336.2|82286.2|82331.2|82281.2|43
1621387160000|2021-05-19 01:19:20|82331.5|82281.5|82338.8|82288.8|82344.4|82294.4|82331.5|82281.5|49
1621387170000|2021-05-19 01:19:30|82339.3|82289.3|82335.2|82285.2|82344.3|82294.3|82334.9|82284.9|63
1621387180000|2021-05-19 01:19:40|82335.4|82285.4|82340.4|82290.4|82342.3|82292.3|82335.2|82285.2|39
1621387190000|2021-05-19 01:19:50|82340.5|82290.5|82340.4|82290.4|82344.3|82294.3|82338.6|82288.6|63
1621387200000|2021-05-19 01:20:00|82339.9|82289.9|82340.1|82290.1|82346.9|82296.9|82335.7|82285.7|66
1621387210000|2021-05-19 01:20:10|82339|82289|82346.7|82296.7|82346.7|82296.7|82338.5|82288.5|55
1621387220000|2021-05-19 01:20:20|82345.8|82295.8|82341.8|82291.8|82346.1|82296.1|82338.1|82288.1|50
1621387230000|2021-05-19 01:20:30|82341|82291|82343.7|82293.7|82345.9|82295.9|82340.7|82290.7|69
1621387240000|2021-05-19 01:20:40|82344.1|82294.1|82340.5|82290.5|82346|82296|82340.5|82290.5|31
1621387250000|2021-05-19 01:20:50|82340.7|82290.7|82341.8|82291.8|82345.6|82295.6|82340.1|82290.1|62
1621387260000|2021-05-19 01:21:00|82342.2|82292.2|82341.4|82291.4|82346.9|82296.9|82340.2|82290.2|45
1621387270000|2021-05-19 01:21:10|82342.1|82292.1|82354.2|82304.2|82356.2|82306.2|82339.7|82289.7|57
1621387280000|2021-05-19 01:21:20|82352.4|82302.4|82346.5|82296.5|82355.1|82305.1|82346.5|82296.5|56
1621387290000|2021-05-19 01:21:30|82346.7|82296.7|82355|82305|82355.5|82305.5|82346.7|82296.7|62
1621387300000|2021-05-19 01:21:40|82354.6|82304.6|82358|82308|82365.5|82315.5|82351.7|82301.7|56
1621387310000|2021-05-19 01:21:50|82357.8|82307.8|82357|82307|82360.2|82310.2|82354.4|82304.4|41
1621387320000|2021-05-19 01:22:00|82357.2|82307.2|82355.3|82305.3|82360.4|82310.4|82354.8|82304.8|39
1621387330000|2021-05-19 01:22:10|82355.1|82305.1|82352.2|82302.2|82360.5|82310.5|82351.5|82301.5|48
1621387340000|2021-05-19 01:22:20|82353.8|82303.8|82358.6|82308.6|82359.4|82309.4|82350.8|82300.8|52
1621387350000|2021-05-19 01:22:30|82358.3|82308.3|82365.2|82315.2|82368.1|82318.1|82352.2|82302.2|56
1621387360000|2021-05-19 01:22:40|82366.2|82316.2|82377.6|82327.6|82377.6|82327.6|82365.2|82315.2|70
1621387370000|2021-05-19 01:22:50|82375.8|82325.8|82378.4|82328.4|82381|82331|82374.9|82324.9|52
1621387380000|2021-05-19 01:23:00|82380|82330|82383|82333|82385.4|82335.4|82373.3|82323.3|65
1621387390000|2021-05-19 01:23:10|82382.7|82332.7|82408.1|82358.1|82413.9|82363.9|82382.7|82332.7|74
1621387400000|2021-05-19 01:23:20|82409.1|82359.1|82397.9|82347.9|82412.4|82362.4|82397.1|82347.1|69
1621387410000|2021-05-19 01:23:30|82398.2|82348.2|82399.9|82349.9|82402.1|82352.1|82396.5|82346.5|55
1621387420000|2021-05-19 01:23:40|82399.5|82349.5|82391.8|82341.8|82399.5|82349.5|82389.3|82339.3|63
1621387430000|2021-05-19 01:23:50|82391.1|82341.1|82390.1|82340.1|82392.4|82342.4|82389|82339|49
1621387440000|2021-05-19 01:24:00|82393.8|82343.8|82399.3|82349.3|82402.5|82352.5|82389.5|82339.5|65
1621387450000|2021-05-19 01:24:10|82397.2|82347.2|82399.6|82349.6|82403.1|82353.1|82395.6|82345.6|70
1621387460000|2021-05-19 01:24:20|82398.4|82348.4|82393.9|82343.9|82401.2|82351.2|82393.9|82343.9|65
1621387470000|2021-05-19 01:24:30|82393.1|82343.1|82394.8|82344.8|82399.6|82349.6|82393.1|82343.1|49
1621387480000|2021-05-19 01:24:40|82394.9|82344.9|82395.3|82345.3|82397.4|82347.4|82393.4|82343.4|63
1621387490000|2021-05-19 01:24:50|82395|82345|82395.5|82345.5|82402.8|82352.8|82393.9|82343.9|58
1621387500000|2021-05-19 01:25:00|82399.1|82349.1|82400.2|82350.2|82405.3|82355.3|82396.6|82346.6|64
1621387510000|2021-05-19 01:25:10|82398.3|82348.3|82395.5|82345.5|82402.6|82352.6|82394.4|82344.4|64
1621387520000|2021-05-19 01:25:20|82394.7|82344.7|82393|82343|82402|82352|82389.4|82339.4|61
1621387530000|2021-05-19 01:25:30|82392.7|82342.7|82386|82336|82396.5|82346.5|82384|82334|69
1621387540000|2021-05-19 01:25:40|82386.2|82336.2|82386.9|82336.9|82389.6|82339.6|82385.5|82335.5|49
1621387550000|2021-05-19 01:25:50|82387.5|82337.5|82385.3|82335.3|82395.8|82345.8|82385.3|82335.3|69
1621387560000|2021-05-19 01:26:00|82384.6|82334.6|82380.9|82330.9|82387.6|82337.6|82380.6|82330.6|56
1621387570000|2021-05-19 01:26:10|82381.2|82331.2|82380.9|82330.9|82386.4|82336.4|82375.7|82325.7|55
1621387580000|2021-05-19 01:26:20|82380.5|82330.5|82381.2|82331.2|82385.2|82335.2|82379|82329|56
1621387590000|2021-05-19 01:26:30|82381.1|82331.1|82375.6|82325.6|82382.7|82332.7|82371.7|82321.7|63
1621387600000|2021-05-19 01:26:40|82376.3|82326.3|82380.7|82330.7|82380.7|82330.7|82374.8|82324.8|42
1621387610000|2021-05-19 01:26:50|82381|82331|82381.5|82331.5|82382.3|82332.3|82379.8|82329.8|38
1621387620000|2021-05-19 01:27:00|82381.3|82331.3|82379.6|82329.6|82382.7|82332.7|82377.7|82327.7|36
1621387630000|2021-05-19 01:27:10|82378.5|82328.5|82378.6|82328.6|82383.9|82333.9|82373.5|82323.5|61
1621387640000|2021-05-19 01:27:20|82380.4|82330.4|82364.6|82314.6|82380.8|82330.8|82363.8|82313.8|62
1621387650000|2021-05-19 01:27:30|82365.2|82315.2|82361.7|82311.7|82368.5|82318.5|82361|82311|65
1621387660000|2021-05-19 01:27:40|82362.1|82312.1|82361|82311|82363.4|82313.4|82359.6|82309.6|47
1621387670000|2021-05-19 01:27:50|82362.4|82312.4|82367|82317|82370.1|82320.1|82362.3|82312.3|61
1621387680000|2021-05-19 01:28:00|82366.9|82316.9|82368.1|82318.1|82368.8|82318.8|82362.7|82312.7|54
1621387690000|2021-05-19 01:28:10|82367.7|82317.7|82368.3|82318.3|82370.2|82320.2|82367.2|82317.2|57
1621387700000|2021-05-19 01:28:20|82368.6|82318.6|82371|82321|82387.4|82337.4|82367.8|82317.8|58
1621387710000|2021-05-19 01:28:30|82371.4|82321.4|82371.6|82321.6|82372.6|82322.6|82368|82318|56
1621387720000|2021-05-19 01:28:40|82371|82321|82370.1|82320.1|82373.3|82323.3|82368.3|82318.3|61
1621387730000|2021-05-19 01:28:50|82371.2|82321.2|82369.6|82319.6|82371.8|82321.8|82367.7|82317.7|47
1621387740000|2021-05-19 01:29:00|82369.5|82319.5|82370.1|82320.1|82374.5|82324.5|82369.5|82319.5|42
1621387750000|2021-05-19 01:29:10|82369.8|82319.8|82370.9|82320.9|82372.2|82322.2|82368.3|82318.3|52
1621387760000|2021-05-19 01:29:20|82371.3|82321.3|82371|82321|82374.9|82324.9|82369|82319|49
1621387770000|2021-05-19 01:29:30|82370.8|82320.8|82373.2|82323.2|82374.8|82324.8|82369|82319|46
1621387780000|2021-05-19 01:29:40|82373.5|82323.5|82366.7|82316.7|82374.8|82324.8|82366.7|82316.7|26
1621387790000|2021-05-19 01:29:50|82366.8|82316.8|82373.9|82323.9|82375.4|82325.4|82366.8|82316.8|63
1621387800000|2021-05-19 01:30:00|82374|82324|82387.6|82337.6|82387.8|82337.8|82372.2|82322.2|70
1621387810000|2021-05-19 01:30:10|82389|82339|82390.4|82340.4|82395.1|82345.1|82387.8|82337.8|43
1621387820000|2021-05-19 01:30:20|82392.6|82342.6|82388.6|82338.6|82392.7|82342.7|82386.9|82336.9|60
1621387830000|2021-05-19 01:30:30|82388.1|82338.1|82384.3|82334.3|82390.3|82340.3|82383.8|82333.8|50
1621387840000|2021-05-19 01:30:40|82385|82335|82383.8|82333.8|82386.8|82336.8|82382.3|82332.3|52
1621387850000|2021-05-19 01:30:50|82383.7|82333.7|82382.9|82332.9|82388|82338|82382.9|82332.9|51
1621387860000|2021-05-19 01:31:00|82382.8|82332.8|82385.8|82335.8|82386.3|82336.3|82380.7|82330.7|65
1621387870000|2021-05-19 01:31:10|82385.9|82335.9|82383.4|82333.4|82389.9|82339.9|82381.5|82331.5|62
1621387880000|2021-05-19 01:31:20|82383|82333|82385.6|82335.6|82385.7|82335.7|82378.8|82328.8|61
1621387890000|2021-05-19 01:31:30|82385.3|82335.3|82381.9|82331.9|82385.3|82335.3|82379.8|82329.8|60
1621387900000|2021-05-19 01:31:40|82381.7|82331.7|82384|82334|82384.3|82334.3|82379.9|82329.9|50
1621387910000|2021-05-19 01:31:50|82384.1|82334.1|82377.7|82327.7|82386|82336|82375.7|82325.7|65
1621387920000|2021-05-19 01:32:00|82377.8|82327.8|82377.4|82327.4|82380.2|82330.2|82373|82323|61
1621387930000|2021-05-19 01:32:10|82378.3|82328.3|82379.1|82329.1|82379.5|82329.5|82377.3|82327.3|38
1621387940000|2021-05-19 01:32:20|82379.4|82329.4|82379.2|82329.2|82379.6|82329.6|82374.7|82324.7|30
1621387950000|2021-05-19 01:32:30|82379.5|82329.5|82366.5|82316.5|82379.8|82329.8|82366.5|82316.5|60
1621387960000|2021-05-19 01:32:40|82366.1|82316.1|82374.6|82324.6|82377.6|82327.6|82365.8|82315.8|53
1621387970000|2021-05-19 01:32:50|82374.4|82324.4|82375.1|82325.1|82376.2|82326.2|82369.8|82319.8|51
1621387980000|2021-05-19 01:33:00|82374.9|82324.9|82378.3|82328.3|82380.2|82330.2|82374.9|82324.9|69
1621387990000|2021-05-19 01:33:10|82378.9|82328.9|82378.3|82328.3|82378.9|82328.9|82376|82326|40
1621388000000|2021-05-19 01:33:20|82376.9|82326.9|82378.1|82328.1|82379.2|82329.2|82376.7|82326.7|47
1621388010000|2021-05-19 01:33:30|82375.8|82325.8|82384.4|82334.4|82386.9|82336.9|82375.8|82325.8|48
1621388020000|2021-05-19 01:33:40|82384|82334|82390.8|82340.8|82391.5|82341.5|82381.1|82331.1|56
1621388030000|2021-05-19 01:33:50|82391.2|82341.2|82389.5|82339.5|82393.2|82343.2|82387.9|82337.9|50
1621388040000|2021-05-19 01:34:00|82389.4|82339.4|82393.8|82343.8|82396|82346|82389.4|82339.4|43
1621388050000|2021-05-19 01:34:10|82392.8|82342.8|82389.7|82339.7|82393.7|82343.7|82389.2|82339.2|38
1621388060000|2021-05-19 01:34:20|82388.7|82338.7|82376.2|82326.2|82395.6|82345.6|82364.6|82314.6|59
1621388070000|2021-05-19 01:34:30|82376.5|82326.5|82384.6|82334.6|82385.6|82335.6|82376.4|82326.4|66
1621388080000|2021-05-19 01:34:40|82384.3|82334.3|82395.5|82345.5|82395.5|82345.5|82384.1|82334.1|62
1621388090000|2021-05-19 01:34:50|82393.1|82343.1|82392.9|82342.9|82398.6|82348.6|82390.9|82340.9|54
1621388100000|2021-05-19 01:35:00|82393.9|82343.9|82391.8|82341.8|82393.9|82343.9|82390.3|82340.3|53
1621388110000|2021-05-19 01:35:10|82391.4|82341.4|82394.3|82344.3|82395|82345|82387.9|82337.9|58
1621388120000|2021-05-19 01:35:20|82394.4|82344.4|82398.2|82348.2|82404.7|82354.7|82394.1|82344.1|72
1621388130000|2021-05-19 01:35:30|82397.8|82347.8|82403.6|82353.6|82404.6|82354.6|82397.2|82347.2|57
1621388140000|2021-05-19 01:35:40|82404.5|82354.5|82401.2|82351.2|82406.5|82356.5|82399.6|82349.6|58
1621388150000|2021-05-19 01:35:50|82401.4|82351.4|82402.2|82352.2|82402.4|82352.4|82399.3|82349.3|52
1621388160000|2021-05-19 01:36:00|82401.9|82351.9|82404.3|82354.3|82409.1|82359.1|82399.9|82349.9|62
1621388170000|2021-05-19 01:36:10|82404.7|82354.7|82406.1|82356.1|82406.7|82356.7|82404.3|82354.3|44
1621388180000|2021-05-19 01:36:20|82406.6|82356.6|82406.8|82356.8|82407.1|82357.1|82404.3|82354.3|34
1621388190000|2021-05-19 01:36:30|82406.5|82356.5|82406.8|82356.8|82407.6|82357.6|82405.6|82355.6|24
1621388200000|2021-05-19 01:36:40|82406.5|82356.5|82398.6|82348.6|82407.8|82357.8|82398.6|82348.6|52
1621388210000|2021-05-19 01:36:50|82399.4|82349.4|82403.3|82353.3|82404.4|82354.4|82398.4|82348.4|48
1621388220000|2021-05-19 01:37:00|82402.1|82352.1|82400.1|82350.1|82406.1|82356.1|82398.9|82348.9|53
1621388230000|2021-05-19 01:37:10|82401.2|82351.2|82402.8|82352.8|82402.8|82352.8|82398.4|82348.4|53
1621388240000|2021-05-19 01:37:20|82402.6|82352.6|82403.5|82353.5|82407.9|82357.9|82401.3|82351.3|48
1621388250000|2021-05-19 01:37:30|82403.2|82353.2|82401.5|82351.5|82406|82356|82401.5|82351.5|26
1621388260000|2021-05-19 01:37:40|82401.3|82351.3|82399.8|82349.8|82402.7|82352.7|82399.1|82349.1|63
1621388270000|2021-05-19 01:37:50|82400.9|82350.9|82396.4|82346.4|82401.2|82351.2|82396.4|82346.4|55
1621388280000|2021-05-19 01:38:00|82398.2|82348.2|82395.5|82345.5|82398.8|82348.8|82392.6|82342.6|59
1621388290000|2021-05-19 01:38:10|82395.3|82345.3|82392.7|82342.7|82395.3|82345.3|82391.8|82341.8|29
1621388300000|2021-05-19 01:38:20|82393.2|82343.2|82395.2|82345.2|82403.9|82353.9|82393.2|82343.2|69
1621388310000|2021-05-19 01:38:30|82394.6|82344.6|82394.7|82344.7|82395.8|82345.8|82391.9|82341.9|57
1621388320000|2021-05-19 01:38:40|82394.2|82344.2|82391.1|82341.1|82395|82345|82389.6|82339.6|59
1621388330000|2021-05-19 01:38:50|82391.9|82341.9|82390.7|82340.7|82396.5|82346.5|82388.3|82338.3|57
1621388340000|2021-05-19 01:39:00|82390.4|82340.4|82402.9|82352.9|82405.9|82355.9|82390.1|82340.1|63
1621388350000|2021-05-19 01:39:10|82403.3|82353.3|82402|82352|82403.3|82353.3|82397.9|82347.9|59
1621388360000|2021-05-19 01:39:20|82402.2|82352.2|82407.4|82357.4|82414.1|82364.1|82402.2|82352.2|66
1621388370000|2021-05-19 01:39:30|82408.5|82358.5|82411.9|82361.9|82412.4|82362.4|82408.3|82358.3|43
1621388380000|2021-05-19 01:39:40|82411.3|82361.3|82410.9|82360.9|82413.8|82363.8|82408.7|82358.7|44
1621388390000|2021-05-19 01:39:50|82413.2|82363.2|82411.9|82361.9|82413.2|82363.2|82406|82356|69
1621388400000|2021-05-19 01:40:00|82409.2|82359.2|82416.4|82366.4|82419.8|82369.8|82409.2|82359.2|67
1621388410000|2021-05-19 01:40:10|82417.1|82367.1|82413|82363|82417.6|82367.6|82410.3|82360.3|51
1621388420000|2021-05-19 01:40:20|82412.5|82362.5|82409.4|82359.4|82417.7|82367.7|82409.4|82359.4|69
1621388430000|2021-05-19 01:40:30|82409.7|82359.7|82408.9|82358.9|82412.7|82362.7|82406.8|82356.8|36
1621388440000|2021-05-19 01:40:40|82408.8|82358.8|82411.7|82361.7|82412.2|82362.2|82406.7|82356.7|37
1621388450000|2021-05-19 01:40:50|82411.8|82361.8|82417.2|82367.2|82417.2|82367.2|82410.5|82360.5|41
1621388460000|2021-05-19 01:41:00|82417.4|82367.4|82420.6|82370.6|82421.1|82371.1|82415.7|82365.7|62
1621388470000|2021-05-19 01:41:10|82420.5|82370.5|82420.6|82370.6|82424.4|82374.4|82418.3|82368.3|57
1621388480000|2021-05-19 01:41:20|82420.5|82370.5|82420.1|82370.1|82421.9|82371.9|82419.1|82369.1|46
1621388490000|2021-05-19 01:41:30|82420|82370|82422.3|82372.3|82423.1|82373.1|82418.9|82368.9|37
1621388500000|2021-05-19 01:41:40|82421.9|82371.9|82430.2|82380.2|82430.4|82380.4|82421.9|82371.9|37
1621388510000|2021-05-19 01:41:50|82430.1|82380.1|82428.9|82378.9|82431.2|82381.2|82427.3|82377.3|47
1621388520000|2021-05-19 01:42:00|82429.1|82379.1|82427.8|82377.8|82432.1|82382.1|82427.6|82377.6|47
1621388530000|2021-05-19 01:42:10|82427.9|82377.9|82428|82378|82428.5|82378.5|82426.5|82376.5|47
1621388540000|2021-05-19 01:42:20|82428.1|82378.1|82432.4|82382.4|82435.7|82385.7|82427.3|82377.3|56
1621388550000|2021-05-19 01:42:30|82434.8|82384.8|82435.6|82385.6|82438|82388|82434|82384|33
1621388560000|2021-05-19 01:42:40|82434.9|82384.9|82438.7|82388.7|82442.4|82392.4|82433.5|82383.5|43
1621388570000|2021-05-19 01:42:50|82438.9|82388.9|82431.7|82381.7|82439.5|82389.5|82430.5|82380.5|60
1621388580000|2021-05-19 01:43:00|82430.6|82380.6|82431.6|82381.6|82434.1|82384.1|82428.9|82378.9|24
1621388590000|2021-05-19 01:43:10|82431.5|82381.5|82432.3|82382.3|82433.3|82383.3|82431.3|82381.3|41
1621388600000|2021-05-19 01:43:20|82432.2|82382.2|82431.4|82381.4|82432.8|82382.8|82430.3|82380.3|39
1621388610000|2021-05-19 01:43:30|82430.8|82380.8|82432.1|82382.1|82436.1|82386.1|82427.5|82377.5|57
1621388620000|2021-05-19 01:43:40|82428.1|82378.1|82424.9|82374.9|82432.7|82382.7|82420|82370|55
1621388630000|2021-05-19 01:43:50|82425.1|82375.1|82424.6|82374.6|82429.2|82379.2|82420.3|82370.3|63
1621388640000|2021-05-19 01:44:00|82424.3|82374.3|82429.3|82379.3|82430.2|82380.2|82424.2|82374.2|48
1621388650000|2021-05-19 01:44:10|82428.7|82378.7|82423.3|82373.3|82429.7|82379.7|82418.7|82368.7|68
1621388660000|2021-05-19 01:44:20|82421.8|82371.8|82422|82372|82423.2|82373.2|82420.1|82370.1|25
1621388670000|2021-05-19 01:44:30|82422.2|82372.2|82430.7|82380.7|82439.8|82389.8|82422.2|82372.2|50
1621388680000|2021-05-19 01:44:40|82431.1|82381.1|82427.3|82377.3|82431.1|82381.1|82426.1|82376.1|51
1621388690000|2021-05-19 01:44:50|82428.1|82378.1|82427.7|82377.7|82430.6|82380.6|82425.8|82375.8|38
1621388700000|2021-05-19 01:45:00|82427.5|82377.5|82426.9|82376.9|82431.1|82381.1|82422|82372|51
1621388710000|2021-05-19 01:45:10|82426.7|82376.7|82429.2|82379.2|82430.2|82380.2|82425.7|82375.7|43
1621388720000|2021-05-19 01:45:20|82430.3|82380.3|82431.4|82381.4|82433.2|82383.2|82427|82377|38
1621388730000|2021-05-19 01:45:30|82430.6|82380.6|82431.1|82381.1|82431.5|82381.5|82429.4|82379.4|25
1621388740000|2021-05-19 01:45:40|82430.4|82380.4|82425.8|82375.8|82431|82381|82425.8|82375.8|30
1621388750000|2021-05-19 01:45:50|82426|82376|82425.1|82375.1|82426.4|82376.4|82422.8|82372.8|46
1621388760000|2021-05-19 01:46:00|82424.9|82374.9|82430.2|82380.2|82431.6|82381.6|82424.6|82374.6|45
1621388770000|2021-05-19 01:46:10|82430|82380|82430.8|82380.8|82431.9|82381.9|82429.5|82379.5|23
1621388780000|2021-05-19 01:46:20|82430.7|82380.7|82429.9|82379.9|82431|82381|82429.4|82379.4|24
1621388790000|2021-05-19 01:46:30|82430.3|82380.3|82430.3|82380.3|82430.6|82380.6|82429|82379|13
1621388800000|2021-05-19 01:46:40|82430.6|82380.6|82423.8|82373.8|82430.9|82380.9|82421.6|82371.6|35
1621388810000|2021-05-19 01:46:50|82426.3|82376.3|82423.7|82373.7|82426.9|82376.9|82422.7|82372.7|39
1621388820000|2021-05-19 01:47:00|82424.1|82374.1|82431.5|82381.5|82432|82382|82423.6|82373.6|41
1621388830000|2021-05-19 01:47:10|82431.4|82381.4|82428.9|82378.9|82433.4|82383.4|82428.4|82378.4|38
1621388840000|2021-05-19 01:47:20|82428.5|82378.5|82431.2|82381.2|82431.2|82381.2|82428.1|82378.1|27
1621388850000|2021-05-19 01:47:30|82430.9|82380.9|82428.7|82378.7|82431.5|82381.5|82428.4|82378.4|38
1621388860000|2021-05-19 01:47:40|82429|82379|82430.3|82380.3|82430.4|82380.4|82428.4|82378.4|20
1621388870000|2021-05-19 01:47:50|82432.7|82382.7|82430.3|82380.3|82433.7|82383.7|82429.6|82379.6|30
1621388880000|2021-05-19 01:48:00|82432|82382|82431.4|82381.4|82432|82382|82428.4|82378.4|31
1621388890000|2021-05-19 01:48:10|82431.8|82381.8|82430|82380|82432.2|82382.2|82429.5|82379.5|18
1621388900000|2021-05-19 01:48:20|82429.8|82379.8|82428.9|82378.9|82431.4|82381.4|82427|82377|7
1621388910000|2021-05-19 01:48:30|82428.5|82378.5|82430.4|82380.4|82431|82381|82428.4|82378.4|24
1621388920000|2021-05-19 01:48:40|82427|82377|82429.2|82379.2|82430|82380|82427|82377|14
1621388930000|2021-05-19 01:48:50|82427.7|82377.7|82407.6|82357.6|82428.6|82378.6|82407.6|82357.6|21
1621388940000|2021-05-19 01:49:00|82407.4|82357.4|82416.2|82366.2|82418|82368|82406.6|82356.6|60
1621388950000|2021-05-19 01:49:10|82416.9|82366.9|82415.6|82365.6|82417.4|82367.4|82415|82365|30
1621388960000|2021-05-19 01:49:20|82415.3|82365.3|82412.9|82362.9|82416.5|82366.5|82412.9|82362.9|22
1621388970000|2021-05-19 01:49:30|82412.7|82362.7|82411.4|82361.4|82414.1|82364.1|82411.4|82361.4|11
1621388980000|2021-05-19 01:49:40|82411.5|82361.5|82415|82365|82415|82365|82411.2|82361.2|12
1621388990000|2021-05-19 01:49:50|82415.1|82365.1|82414.6|82364.6|82416.6|82366.6|82414.1|82364.1|25
1621389000000|2021-05-19 01:50:00|82414.5|82364.5|82413.9|82363.9|82415.6|82365.6|82409.5|82359.5|59
1621389010000|2021-05-19 01:50:10|82413.3|82363.3|82416.1|82366.1|82417.2|82367.2|82412.7|82362.7|50
1621389020000|2021-05-19 01:50:20|82415.1|82365.1|82415.3|82365.3|82416.8|82366.8|82413|82363|31
1621389030000|2021-05-19 01:50:30|82414.8|82364.8|82414.3|82364.3|82415.6|82365.6|82413.1|82363.1|36
1621389040000|2021-05-19 01:50:40|82414.7|82364.7|82408.6|82358.6|82414.8|82364.8|82408.5|82358.5|37
1621389050000|2021-05-19 01:50:50|82409.1|82359.1|82410.6|82360.6|82411.3|82361.3|82407.9|82357.9|37
1621389060000|2021-05-19 01:51:00|82409.9|82359.9|82413|82363|82413.1|82363.1|82409.3|82359.3|41
1621389070000|2021-05-19 01:51:10|82412.9|82362.9|82413|82363|82414.2|82364.2|82412.1|82362.1|44
1621389080000|2021-05-19 01:51:20|82413.1|82363.1|82415.3|82365.3|82416.4|82366.4|82411|82361|47
1621389090000|2021-05-19 01:51:30|82415.4|82365.4|82412.9|82362.9|82416|82366|82411.7|82361.7|31
1621389100000|2021-05-19 01:51:40|82413.5|82363.5|82394.1|82344.1|82417.9|82367.9|82392.4|82342.4|50
1621389110000|2021-05-19 01:51:50|82394.5|82344.5|82397.3|82347.3|82399.4|82349.4|82393.9|82343.9|56
1621389120000|2021-05-19 01:52:00|82397.5|82347.5|82401.3|82351.3|82402.4|82352.4|82397.1|82347.1|48
1621389130000|2021-05-19 01:52:10|82401.7|82351.7|82398|82348|82402.1|82352.1|82397.3|82347.3|46
1621389140000|2021-05-19 01:52:20|82397.9|82347.9|82397.9|82347.9|82399.1|82349.1|82393.9|82343.9|50
1621389150000|2021-05-19 01:52:30|82397.8|82347.8|82401.5|82351.5|82401.8|82351.8|82395.5|82345.5|67
1621389160000|2021-05-19 01:52:40|82401.6|82351.6|82401.1|82351.1|82403.2|82353.2|82400.4|82350.4|30
1621389170000|2021-05-19 01:52:50|82401.5|82351.5|82403.1|82353.1|82405.9|82355.9|82401.5|82351.5|28
1621389180000|2021-05-19 01:53:00|82403.7|82353.7|82402.3|82352.3|82405.2|82355.2|82401.6|82351.6|62
1621389190000|2021-05-19 01:53:10|82401.6|82351.6|82411.9|82361.9|82412.5|82362.5|82401.6|82351.6|42
1621389200000|2021-05-19 01:53:20|82412.3|82362.3|82411.5|82361.5|82412.6|82362.6|82410.7|82360.7|32
1621389210000|2021-05-19 01:53:30|82411.4|82361.4|82411.8|82361.8|82412.9|82362.9|82411.3|82361.3|10
1621389220000|2021-05-19 01:53:40|82411.6|82361.6|82408.4|82358.4|82414.1|82364.1|82408.3|82358.3|33
1621389230000|2021-05-19 01:53:50|82408.9|82358.9|82409.3|82359.3|82411.4|82361.4|82408.5|82358.5|27
1621389240000|2021-05-19 01:54:00|82409.6|82359.6|82409.8|82359.8|82410.7|82360.7|82409.6|82359.6|15
1621389250000|2021-05-19 01:54:10|82409.9|82359.9|82416.1|82366.1|82421|82371|82409.4|82359.4|48
1621389260000|2021-05-19 01:54:20|82417|82367|82416.9|82366.9|82417.3|82367.3|82414.5|82364.5|51
1621389270000|2021-05-19 01:54:30|82416.3|82366.3|82412.2|82362.2|82418.2|82368.2|82411|82361|48
1621389280000|2021-05-19 01:54:40|82413.1|82363.1|82411.6|82361.6|82415.3|82365.3|82411.2|82361.2|24
1621389290000|2021-05-19 01:54:50|82411.7|82361.7|82411|82361|82413.6|82363.6|82411|82361|36
1621389300000|2021-05-19 01:55:00|82411.1|82361.1|82412.5|82362.5|82413.2|82363.2|82409.6|82359.6|44
1621389310000|2021-05-19 01:55:10|82412.6|82362.6|82405.9|82355.9|82413.4|82363.4|82405.9|82355.9|41
1621389320000|2021-05-19 01:55:20|82406|82356|82405.9|82355.9|82406.7|82356.7|82405.9|82355.9|13
1621389330000|2021-05-19 01:55:30|82406|82356|82406.2|82356.2|82406.2|82356.2|82405|82355|12
1621389340000|2021-05-19 01:55:40|82405.4|82355.4|82397.7|82347.7|82405.4|82355.4|82397.1|82347.1|30
1621389350000|2021-05-19 01:55:50|82398.1|82348.1|82397|82347|82398.2|82348.2|82395.5|82345.5|22
1621389360000|2021-05-19 01:56:00|82397.9|82347.9|82396.9|82346.9|82399|82349|82396.9|82346.9|33
1621389370000|2021-05-19 01:56:10|82397|82347|82396.8|82346.8|82397.1|82347.1|82396.4|82346.4|17
1621389380000|2021-05-19 01:56:20|82396.9|82346.9|82397.7|82347.7|82398.1|82348.1|82393.7|82343.7|26
1621389390000|2021-05-19 01:56:30|82398.1|82348.1|82401|82351|82401.5|82351.5|82397.6|82347.6|22
1621389400000|2021-05-19 01:56:40|82401.4|82351.4|82403|82353|82403.6|82353.6|82401.4|82351.4|36
1621389410000|2021-05-19 01:56:50|82403.4|82353.4|82401.3|82351.3|82403.9|82353.9|82401.3|82351.3|23
1621389420000|2021-05-19 01:57:00|82401.6|82351.6|82401.8|82351.8|82404|82354|82400.7|82350.7|26
1621389430000|2021-05-19 01:57:10|82400.5|82350.5|82402.2|82352.2|82404.6|82354.6|82399.6|82349.6|38
1621389440000|2021-05-19 01:57:20|82401.9|82351.9|82396.7|82346.7|82402.1|82352.1|82394.8|82344.8|27
1621389450000|2021-05-19 01:57:30|82397.2|82347.2|82398.5|82348.5|82400.4|82350.4|82396.5|82346.5|18
1621389460000|2021-05-19 01:57:40|82398.3|82348.3|82398.4|82348.4|82399.7|82349.7|82397.9|82347.9|17
1621389470000|2021-05-19 01:57:50|82398.3|82348.3|82399.1|82349.1|82400.6|82350.6|82397|82347|32
1621389480000|2021-05-19 01:58:00|82399.2|82349.2|82403.3|82353.3|82403.3|82353.3|82399.1|82349.1|26
1621389490000|2021-05-19 01:58:10|82403.4|82353.4|82402.9|82352.9|82404.5|82354.5|82402.2|82352.2|18
1621389500000|2021-05-19 01:58:20|82402.8|82352.8|82406.9|82356.9|82406.9|82356.9|82402.6|82352.6|14
1621389510000|2021-05-19 01:58:30|82405.9|82355.9|82411.1|82361.1|82413.7|82363.7|82405.7|82355.7|36
1621389520000|2021-05-19 01:58:40|82411|82361|82412.4|82362.4|82414.4|82364.4|82407.3|82357.3|28
1621389530000|2021-05-19 01:58:50|82412.5|82362.5|82412.7|82362.7|82414.9|82364.9|82411.5|82361.5|24
1621389540000|2021-05-19 01:59:00|82412.8|82362.8|82411.1|82361.1|82415.4|82365.4|82410.3|82360.3|35
1621389550000|2021-05-19 01:59:10|82410.9|82360.9|82406.2|82356.2|82410.9|82360.9|82403.6|82353.6|30
1621389560000|2021-05-19 01:59:20|82406.3|82356.3|82410.3|82360.3|82412.6|82362.6|82406.3|82356.3|35
1621389570000|2021-05-19 01:59:30|82409.8|82359.8|82411.4|82361.4|82411.4|82361.4|82409.6|82359.6|16
1621389580000|2021-05-19 01:59:40|82411.7|82361.7|82410.6|82360.6|82412.7|82362.7|82410.4|82360.4|19
1621389590000|2021-05-19 01:59:50|82411.1|82361.1|82409|82359|82412|82362|82409|82359|21
1621389600000|2021-05-19 02:00:00|82408.7|82358.7|82420.3|82370.3|82422|82372|82408.6|82358.6|54
1621389610000|2021-05-19 02:00:10|82420.6|82370.6|82433.1|82383.1|82439.2|82389.2|82420.5|82370.5|54
1621389620000|2021-05-19 02:00:20|82436.7|82386.7|82443.4|82393.4|82448.5|82398.5|82433.2|82383.2|60
1621389630000|2021-05-19 02:00:30|82444.6|82394.6|82441.1|82391.1|82446.6|82396.6|82440.5|82390.5|50
1621389640000|2021-05-19 02:00:40|82440.8|82390.8|82432.6|82382.6|82443.5|82393.5|82425.4|82375.4|56
1621389650000|2021-05-19 02:00:50|82432.4|82382.4|82436.7|82386.7|82438.7|82388.7|82432.4|82382.4|59
1621389660000|2021-05-19 02:01:00|82437.2|82387.2|82439.5|82389.5|82443.3|82393.3|82436.2|82386.2|55
1621389670000|2021-05-19 02:01:10|82439.7|82389.7|82440.9|82390.9|82442.7|82392.7|82439.6|82389.6|41
1621389680000|2021-05-19 02:01:20|82440.3|82390.3|82437.8|82387.8|82440.3|82390.3|82433.4|82383.4|47
1621389690000|2021-05-19 02:01:30|82439.5|82389.5|82440.4|82390.4|82446|82396|82436.3|82386.3|47
1621389700000|2021-05-19 02:01:40|82441.3|82391.3|82440|82390|82441.6|82391.6|82436.8|82386.8|46
1621389710000|2021-05-19 02:01:50|82440.2|82390.2|82440.9|82390.9|82441.1|82391.1|82437|82387|34
1621389720000|2021-05-19 02:02:00|82441.6|82391.6|82440.9|82390.9|82443.6|82393.6|82440.1|82390.1|35
1621389730000|2021-05-19 02:02:10|82440.7|82390.7|82435.1|82385.1|82443.4|82393.4|82434.7|82384.7|53
1621389740000|2021-05-19 02:02:20|82435.6|82385.6|82437|82387|82442.5|82392.5|82434.3|82384.3|59
1621389750000|2021-05-19 02:02:30|82437.3|82387.3|82442.4|82392.4|82448.9|82398.9|82436.1|82386.1|52
1621389760000|2021-05-19 02:02:40|82443.1|82393.1|82441.2|82391.2|82445.5|82395.5|82441.2|82391.2|41
1621389770000|2021-05-19 02:02:50|82442.9|82392.9|82444.4|82394.4|82445.2|82395.2|82439.6|82389.6|43
1621389780000|2021-05-19 02:03:00|82443.8|82393.8|82447.9|82397.9|82450.4|82400.4|82443.8|82393.8|59
1621389790000|2021-05-19 02:03:10|82450|82400|82444.2|82394.2|82450|82400|82444.1|82394.1|58
1621389800000|2021-05-19 02:03:20|82444.1|82394.1|82449.1|82399.1|82449.1|82399.1|82443.7|82393.7|39
1621389810000|2021-05-19 02:03:30|82449.3|82399.3|82444.4|82394.4|82449.5|82399.5|82443.3|82393.3|44
1621389820000|2021-05-19 02:03:40|82444.3|82394.3|82443.4|82393.4|82449.4|82399.4|82442.2|82392.2|54
1621389830000|2021-05-19 02:03:50|82442.3|82392.3|82444.7|82394.7|82445.7|82395.7|82441.9|82391.9|46
1621389840000|2021-05-19 02:04:00|82444|82394|82443.5|82393.5|82446.6|82396.6|82443.1|82393.1|49
1621389850000|2021-05-19 02:04:10|82443.9|82393.9|82450.8|82400.8|82451.1|82401.1|82439.7|82389.7|65
1621389860000|2021-05-19 02:04:20|82451.1|82401.1|82449.3|82399.3|82451.6|82401.6|82446.2|82396.2|59
1621389870000|2021-05-19 02:04:30|82448.7|82398.7|82449.9|82399.9|82453|82403|82446.8|82396.8|67
1621389880000|2021-05-19 02:04:40|82449.7|82399.7|82461.8|82411.8|82462.1|82412.1|82449.5|82399.5|69
1621389890000|2021-05-19 02:04:50|82461.7|82411.7|82461.8|82411.8|82462.9|82412.9|82458.3|82408.3|37
1621389900000|2021-05-19 02:05:00|82462|82412|82458.7|82408.7|82464.6|82414.6|82458.7|82408.7|56
1621389910000|2021-05-19 02:05:10|82459.2|82409.2|82460.3|82410.3|82462.6|82412.6|82459.2|82409.2|67
1621389920000|2021-05-19 02:05:20|82459.7|82409.7|82462.1|82412.1|82465.6|82415.6|82459.5|82409.5|64
1621389930000|2021-05-19 02:05:30|82462.2|82412.2|82465.3|82415.3|82466|82416|82459.3|82409.3|71
1621389940000|2021-05-19 02:05:40|82465.1|82415.1|82461.8|82411.8|82466.1|82416.1|82457.9|82407.9|60
1621389950000|2021-05-19 02:05:50|82462.4|82412.4|82460.3|82410.3|82463.2|82413.2|82455.4|82405.4|51
1621389960000|2021-05-19 02:06:00|82462.6|82412.6|82463.3|82413.3|82465.3|82415.3|82461|82411|64
1621389970000|2021-05-19 02:06:10|82462.1|82412.1|82454.3|82404.3|82462.9|82412.9|82454|82404|53
1621389980000|2021-05-19 02:06:20|82452.6|82402.6|82449.4|82399.4|82453.5|82403.5|82446.5|82396.5|54
1621389990000|2021-05-19 02:06:30|82449.7|82399.7|82449.2|82399.2|82451.1|82401.1|82445.3|82395.3|65
1621390000000|2021-05-19 02:06:40|82449.3|82399.3|82447.9|82397.9|82450.2|82400.2|82445.7|82395.7|62
1621390010000|2021-05-19 02:06:50|82448.7|82398.7|82456.4|82406.4|82457.7|82407.7|82448|82398|43
1621390020000|2021-05-19 02:07:00|82454.8|82404.8|82453.2|82403.2|82456.4|82406.4|82449.3|82399.3|37
1621390030000|2021-05-19 02:07:10|82453.1|82403.1|82453.4|82403.4|82454.8|82404.8|82450.5|82400.5|59
1621390040000|2021-05-19 02:07:20|82453.2|82403.2|82452.7|82402.7|82455.8|82405.8|82452.5|82402.5|30
1621390050000|2021-05-19 02:07:30|82452|82402|82451.8|82401.8|82453.9|82403.9|82449.6|82399.6|44
1621390060000|2021-05-19 02:07:40|82451.6|82401.6|82453.7|82403.7|82453.9|82403.9|82448|82398|40
1621390070000|2021-05-19 02:07:50|82453.6|82403.6|82458.3|82408.3|82459.6|82409.6|82451|82401|55
1621390080000|2021-05-19 02:08:00|82459.2|82409.2|82458.7|82408.7|82461.9|82411.9|82458.7|82408.7|52
1621390090000|2021-05-19 02:08:10|82460.1|82410.1|82457.6|82407.6|82462.3|82412.3|82455.7|82405.7|37
1621390100000|2021-05-19 02:08:20|82457.9|82407.9|82453.3|82403.3|82457.9|82407.9|82451.4|82401.4|58
1621390110000|2021-05-19 02:08:30|82454.2|82404.2|82454.7|82404.7|82455|82405|82452.9|82402.9|24
1621390120000|2021-05-19 02:08:40|82453.9|82403.9|82453.7|82403.7|82455|82405|82452.4|82402.4|36
1621390130000|2021-05-19 02:08:50|82453.3|82403.3|82450.7|82400.7|82453.8|82403.8|82450.7|82400.7|25
1621390140000|2021-05-19 02:09:00|82450.8|82400.8|82446.8|82396.8|82451.4|82401.4|82444.1|82394.1|66
1621390150000|2021-05-19 02:09:10|82447.1|82397.1|82447.4|82397.4|82448.1|82398.1|82445.5|82395.5|40
1621390160000|2021-05-19 02:09:20|82446.3|82396.3|82448.3|82398.3|82450.3|82400.3|82445.8|82395.8|37
1621390170000|2021-05-19 02:09:30|82448.4|82398.4|82443|82393|82450.7|82400.7|82443|82393|49
1621390180000|2021-05-19 02:09:40|82444.4|82394.4|82448.1|82398.1|82449.3|82399.3|82442.1|82392.1|58
1621390190000|2021-05-19 02:09:50|82447.9|82397.9|82455.7|82405.7|82455.7|82405.7|82446.2|82396.2|59
1621390200000|2021-05-19 02:10:00|82455.8|82405.8|82451.5|82401.5|82455.8|82405.8|82450.9|82400.9|34
1621390210000|2021-05-19 02:10:10|82451.7|82401.7|82450.4|82400.4|82451.7|82401.7|82448.6|82398.6|44
1621390220000|2021-05-19 02:10:20|82450.7|82400.7|82451.9|82401.9|82453.7|82403.7|82449.4|82399.4|52
1621390230000|2021-05-19 02:10:30|82452.8|82402.8|82453.1|82403.1|82454.6|82404.6|82451.6|82401.6|56
1621390240000|2021-05-19 02:10:40|82453.7|82403.7|82452.4|82402.4|82455.4|82405.4|82451.8|82401.8|55
1621390250000|2021-05-19 02:10:50|82453.1|82403.1|82482.4|82432.4|82495.6|82445.6|82452.2|82402.2|68
1621390260000|2021-05-19 02:11:00|82482.6|82432.6|82482.2|82432.2|82483.6|82433.6|82481.4|82431.4|52
1621390270000|2021-05-19 02:11:10|82482.1|82432.1|82482.3|82432.3|82484.2|82434.2|82480.3|82430.3|63
1621390280000|2021-05-19 02:11:20|82482.2|82432.2|82483.5|82433.5|82483.8|82433.8|82481.8|82431.8|52
1621390290000|2021-05-19 02:11:30|82483.3|82433.3|82483.6|82433.6|82483.8|82433.8|82483.1|82433.1|39
1621390300000|2021-05-19 02:11:40|82484|82434|82488.3|82438.3|82489.4|82439.4|82482.1|82432.1|63
1621390310000|2021-05-19 02:11:50|82489.1|82439.1|82491.5|82441.5|82492.4|82442.4|82488.3|82438.3|51
1621390320000|2021-05-19 02:12:00|82491.8|82441.8|82490.1|82440.1|82491.8|82441.8|82490|82440|49
1621390330000|2021-05-19 02:12:10|82490|82440|82487.1|82437.1|82490.7|82440.7|82486.1|82436.1|42
1621390340000|2021-05-19 02:12:20|82487.4|82437.4|82488|82438|82488.6|82438.6|82486.5|82436.5|32
1621390350000|2021-05-19 02:12:30|82488.3|82438.3|82491.4|82441.4|82491.5|82441.5|82487.9|82437.9|33
1621390360000|2021-05-19 02:12:40|82491.6|82441.6|82490.2|82440.2|82491.7|82441.7|82490|82440|25
1621390370000|2021-05-19 02:12:50|82490.1|82440.1|82490.8|82440.8|82491.6|82441.6|82489.8|82439.8|32
1621390380000|2021-05-19 02:13:00|82490.7|82440.7|82488.7|82438.7|82490.7|82440.7|82488.5|82438.5|31
1621390390000|2021-05-19 02:13:10|82488.9|82438.9|82489|82439|82489.4|82439.4|82487.7|82437.7|32
1621390400000|2021-05-19 02:13:20|82488.9|82438.9|82484.4|82434.4|82488.9|82438.9|82483.9|82433.9|37
1621390410000|2021-05-19 02:13:30|82484.1|82434.1|82483.8|82433.8|82487.5|82437.5|82483.4|82433.4|48
1621390420000|2021-05-19 02:13:40|82484|82434|82482.4|82432.4|82484|82434|82481.3|82431.3|32
1621390430000|2021-05-19 02:13:50|82482.8|82432.8|82484.5|82434.5|82485.5|82435.5|82482.8|82432.8|33
1621390440000|2021-05-19 02:14:00|82484.6|82434.6|82479.2|82429.2|82485.1|82435.1|82477.9|82427.9|38
1621390450000|2021-05-19 02:14:10|82478.9|82428.9|82474|82424|82479.5|82429.5|82471.2|82421.2|32
1621390460000|2021-05-19 02:14:20|82473.4|82423.4|82472|82422|82474.1|82424.1|82469.7|82419.7|23
1621390470000|2021-05-19 02:14:30|82472.2|82422.2|82471.3|82421.3|82472.6|82422.6|82468.4|82418.4|44
1621390480000|2021-05-19 02:14:40|82471.5|82421.5|82470.9|82420.9|82472.1|82422.1|82467|82417|48
1621390490000|2021-05-19 02:14:50|82470.6|82420.6|82469.8|82419.8|82472|82422|82469.7|82419.7|22
1621390500000|2021-05-19 02:15:00|82470.1|82420.1|82471.8|82421.8|82471.8|82421.8|82470.1|82420.1|26
1621390510000|2021-05-19 02:15:10|82471.5|82421.5|82469.8|82419.8|82472|82422|82467.8|82417.8|40
1621390520000|2021-05-19 02:15:20|82467.9|82417.9|82472|82422|82472.7|82422.7|82467.9|82417.9|46
1621390530000|2021-05-19 02:15:30|82471.9|82421.9|82471.9|82421.9|82473.6|82423.6|82468.2|82418.2|44
1621390540000|2021-05-19 02:15:40|82472|82422|82474.8|82424.8|82474.8|82424.8|82470.8|82420.8|34
1621390550000|2021-05-19 02:15:50|82474.5|82424.5|82487.4|82307.4|82487.4|82434.4|82471.6|82307.4|42
1621390560000|2021-05-19 02:16:00|82466.4|82416.4|82469.4|82419.4|82471|82421|82466.1|82416.1|48
1621390570000|2021-05-19 02:16:10|82469.5|82419.5|82469.3|82419.3|82470.5|82420.5|82467.1|82417.1|24
1621390580000|2021-05-19 02:16:20|82469.4|82419.4|82483.2|82433.2|82483.2|82433.2|82463.5|82413.5|34
1621390590000|2021-05-19 02:16:30|82449.9|82399.9|82472.1|82422.1|82473.7|82423.7|82449.9|82399.9|49
1621390600000|2021-05-19 02:16:40|82472.2|82422.2|82473.8|82423.8|82475.5|82425.5|82468.8|82418.8|38
1621390610000|2021-05-19 02:16:50|82472.9|82422.9|82473.7|82423.7|82474.4|82424.4|82471.7|82421.7|18
1621390620000|2021-05-19 02:17:00|82473.2|82423.2|82469.6|82419.6|82473.2|82423.2|82466.4|82416.4|32
1621390630000|2021-05-19 02:17:10|82469.7|82419.7|82469.8|82419.8|82471|82421|82469|82419|17
1621390640000|2021-05-19 02:17:20|82468.9|82418.9|82468.2|82418.2|82468.9|82418.9|82465.3|82415.3|16
1621390650000|2021-05-19 02:17:30|82468.8|82418.8|82467.8|82417.8|82470.4|82420.4|82464.7|82414.7|53
1621390660000|2021-05-19 02:17:40|82468|82418|82474.1|82424.1|82474.1|82424.1|82465|82415|52
1621390670000|2021-05-19 02:17:50|82473.9|82423.9|82475.4|82425.4|82476.2|82426.2|82471.9|82421.9|38
1621390680000|2021-05-19 02:18:00|82475.6|82425.6|82465.8|82415.8|82476.9|82426.9|82455.6|82405.6|57
1621390690000|2021-05-19 02:18:10|82466.5|82416.5|82462.5|82412.5|82467.3|82417.3|82462.3|82412.3|52
1621390700000|2021-05-19 02:18:20|82465.7|82415.7|82466|82416|82470|82420|82461.1|82411.1|70
1621390710000|2021-05-19 02:18:30|82467.1|82417.1|82468.9|82418.9|82471.1|82421.1|82464.2|82414.2|46
1621390720000|2021-05-19 02:18:40|82468.6|82418.6|82467.3|82417.3|82476.4|82426.4|82467.3|82417.3|47
1621390730000|2021-05-19 02:18:50|82466.4|82416.4|82474.8|82424.8|82474.9|82424.9|82466.2|82416.2|53
1621390740000|2021-05-19 02:19:00|82473.9|82423.9|82473.4|82423.4|82475.7|82425.7|82471.2|82421.2|45
1621390750000|2021-05-19 02:19:10|82473.2|82423.2|82474.2|82424.2|82476.8|82426.8|82473.2|82423.2|18
1621390760000|2021-05-19 02:19:20|82476.9|82426.9|82472.6|82422.6|82485.7|82435.7|82469.4|82419.4|60
1621390770000|2021-05-19 02:19:30|82471.9|82421.9|82465.7|82415.7|82472|82422|82463.3|82413.3|62
1621390780000|2021-05-19 02:19:40|82465.3|82415.3|82466.8|82416.8|82471.6|82421.6|82464.5|82414.5|61
1621390790000|2021-05-19 02:19:50|82467.8|82417.8|82471.7|82421.7|82477.2|82427.2|82467.8|82417.8|65
1621390800000|2021-05-19 02:20:00|82472.9|82422.9|82467.7|82417.7|82479.2|82429.2|82464.2|82414.2|60
1621390810000|2021-05-19 02:20:10|82467.5|82417.5|82463.8|82413.8|82468.9|82418.9|82463|82413|44
1621390820000|2021-05-19 02:20:20|82464|82414|82470.5|82420.5|82470.5|82420.5|82463.2|82413.2|43
1621390830000|2021-05-19 02:20:30|82470.2|82420.2|82470.4|82420.4|82472|82422|82469.5|82419.5|39
1621390840000|2021-05-19 02:20:40|82470.1|82420.1|82470.7|82420.7|82470.9|82420.9|82465.3|82415.3|51
1621390850000|2021-05-19 02:20:50|82471.1|82421.1|82469.9|82419.9|82472|82422|82468.3|82418.3|55
1621390860000|2021-05-19 02:21:00|82470.2|82420.2|82472.7|82422.7|82473.3|82423.3|82466.5|82416.5|55
1621390870000|2021-05-19 02:21:10|82469.9|82419.9|82475.9|82425.9|82476.3|82426.3|82466.7|82416.7|45
1621390880000|2021-05-19 02:21:20|82475.5|82425.5|82472.5|82422.5|82477.6|82427.6|82471.8|82421.8|63
1621390890000|2021-05-19 02:21:30|82473.1|82423.1|82475.5|82425.5|82476.3|82426.3|82471.2|82421.2|58
1621390900000|2021-05-19 02:21:40|82476.5|82426.5|82476.6|82426.6|82477.7|82427.7|82474.2|82424.2|32
1621390910000|2021-05-19 02:21:50|82476.5|82426.5|82471.9|82421.9|82476.5|82426.5|82468.3|82418.3|44
1621390920000|2021-05-19 02:22:00|82471.8|82421.8|82468.7|82418.7|82473.1|82423.1|82466.6|82416.6|54
1621390930000|2021-05-19 02:22:10|82468.6|82418.6|82468.8|82418.8|82473|82423|82466.2|82416.2|62
1621390940000|2021-05-19 02:22:20|82468.9|82418.9|82471.2|82421.2|82471.5|82421.5|82465|82415|50
1621390950000|2021-05-19 02:22:30|82472.3|82422.3|82474.2|82424.2|82475.3|82425.3|82471.8|82421.8|34
1621390960000|2021-05-19 02:22:40|82475.1|82425.1|82460.9|82410.9|82475.1|82425.1|82460.9|82410.9|63
1621390970000|2021-05-19 02:22:50|82460.6|82410.6|82472.9|82422.9|82482.5|82432.5|82459.9|82353.8|68
1621390980000|2021-05-19 02:23:00|82473.2|82423.2|82470|82420|82476.6|82426.6|82462.5|82412.5|61
1621390990000|2021-05-19 02:23:10|82469.3|82419.3|82469.5|82419.5|82471.4|82421.4|82465.9|82415.9|36
1621391000000|2021-05-19 02:23:20|82469.7|82419.7|82472.3|82422.3|82472.3|82422.3|82466.5|82416.5|29
1621391010000|2021-05-19 02:23:30|82472.5|82422.5|82474.3|82424.3|82479.2|82429.2|82471.9|82421.9|54
1621391020000|2021-05-19 02:23:40|82473.4|82423.4|82472.5|82422.5|82476.3|82426.3|82471.2|82421.2|38
1621391030000|2021-05-19 02:23:50|82472.9|82422.9|82463.8|82413.8|82481|82431|82463.8|82413.8|64
1621391040000|2021-05-19 02:24:00|82464.4|82414.4|82468.2|82418.2|82469.7|82419.7|82463.4|82413.4|45
1621391050000|2021-05-19 02:24:10|82468|82418|82471.6|82421.6|82472.2|82422.2|82466.2|82416.2|37
1621391060000|2021-05-19 02:24:20|82471.1|82421.1|82467.5|82417.5|82490.1|82422.4|82464.1|82343.8|52
1621391070000|2021-05-19 02:24:30|82467.2|82417.2|82473.2|82423.2|82473.2|82423.2|82467.2|82417.2|36
1621391080000|2021-05-19 02:24:40|82473.1|82423.1|82474.4|82424.4|82475.2|82425.2|82471.8|82421.8|37
1621391090000|2021-05-19 02:24:50|82474.6|82424.6|82470|82420|82474.6|82424.6|82468.4|82418.4|35
1621391100000|2021-05-19 02:25:00|82470.3|82420.3|82470.9|82420.9|82472.4|82422.4|82468.6|82418.6|30
1621391110000|2021-05-19 02:25:10|82470.7|82420.7|82469.1|82419.1|82471.4|82421.4|82469.1|82419.1|27
1621391120000|2021-05-19 02:25:20|82468.4|82418.4|82468.1|82418.1|82469.6|82419.6|82462.9|82412.9|40
1621391130000|2021-05-19 02:25:30|82467.7|82417.7|82466.2|82416.2|82468.3|82418.3|82463.5|82413.5|53
1621391140000|2021-05-19 02:25:40|82465.9|82415.9|82465.7|82415.7|82466.1|82416.1|82463|82413|53
1621391150000|2021-05-19 02:25:50|82465.1|82415.1|82463|82413|82465.9|82415.9|82462|82412|44
1621391160000|2021-05-19 02:26:00|82463.7|82413.7|82462.3|82412.3|82464.6|82414.6|82459.6|82409.6|72
1621391170000|2021-05-19 02:26:10|82462.2|82412.2|82461.8|82411.8|82466.1|82416.1|82461.7|82411.7|45
1621391180000|2021-05-19 02:26:20|82461.7|82411.7|82463.5|82413.5|82463.9|82413.9|82459.8|82409.8|53
1621391190000|2021-05-19 02:26:30|82464.2|82414.2|82463.2|82413.2|82465.3|82415.3|82463.1|82413.1|40
1621391200000|2021-05-19 02:26:40|82463.6|82413.6|82467.9|82417.9|82468.2|82418.2|82463.1|82413.1|47
1621391210000|2021-05-19 02:26:50|82468.1|82418.1|82467.3|82417.3|82470.1|82420.1|82461.8|82411.8|47
1621391220000|2021-05-19 02:27:00|82468.1|82418.1|82464.1|82414.1|82468.1|82418.1|82461.3|82411.3|72
1621391230000|2021-05-19 02:27:10|82463.9|82413.9|82463.3|82413.3|82466.7|82416.7|82462.5|82412.5|45
1621391240000|2021-05-19 02:27:20|82463.5|82413.5|82464.3|82414.3|82464.8|82414.8|82462.3|82412.3|36
1621391250000|2021-05-19 02:27:30|82461.8|82411.8|82464.3|82414.3|82464.9|82414.9|82461.8|82411.8|25
1621391260000|2021-05-19 02:27:40|82464.1|82414.1|82455.8|82405.8|82464.1|82414.1|82452.8|82402.8|52
1621391270000|2021-05-19 02:27:50|82456.1|82406.1|82463.4|82413.4|82465.3|82415.3|82453.8|82403.8|66
1621391280000|2021-05-19 02:28:00|82465.8|82415.8|82464|82414|82465.8|82415.8|82459|82409|45
1621391290000|2021-05-19 02:28:10|82463.4|82413.4|82462.6|82412.6|82464.6|82414.6|82460.5|82410.5|34
1621391300000|2021-05-19 02:28:20|82462.7|82412.7|82461.3|82411.3|82463.5|82413.5|82459.6|82409.6|22
1621391310000|2021-05-19 02:28:30|82460.9|82410.9|82459.7|82409.7|82461.7|82411.7|82457.3|82407.3|35
1621391320000|2021-05-19 02:28:40|82458.7|82408.7|82460|82410|82461.4|82411.4|82458.5|82408.5|29
1621391330000|2021-05-19 02:28:50|82459.9|82409.9|82465.5|82415.5|82465.5|82415.5|82457|82407|40
1621391340000|2021-05-19 02:29:00|82462.3|82412.3|82464|82414|82464|82414|82455.3|82405.3|51
1621391350000|2021-05-19 02:29:10|82463.3|82413.3|82463.4|82413.4|82464.6|82414.6|82457|82407|46
1621391360000|2021-05-19 02:29:20|82462.8|82412.8|82461.4|82411.4|82462.8|82412.8|82458.3|82408.3|31
1621391370000|2021-05-19 02:29:30|82461.1|82411.1|82458.5|82408.5|82461.1|82411.1|82457.5|82407.5|38
1621391380000|2021-05-19 02:29:40|82458.4|82408.4|82457.8|82407.8|82460.6|82410.6|82457.8|82407.8|29
1621391390000|2021-05-19 02:29:50|82457.7|82407.7|82458.2|82408.2|82461.3|82411.3|82456.5|82406.5|38
1621391400000|2021-05-19 02:30:00|82458.3|82408.3|82459.3|82409.3|82466.6|82416.6|82456.1|82406.1|53
1621391410000|2021-05-19 02:30:10|82458.9|82408.9|82458|82408|82464.9|82414.9|82457.2|82407.2|60
1621391420000|2021-05-19 02:30:20|82457.5|82407.5|82464.6|82414.6|82465.2|82415.2|82457.5|82407.5|40
1621391430000|2021-05-19 02:30:30|82464.9|82414.9|82459.5|82409.5|82464.9|82414.9|82459.4|82409.4|40
1621391440000|2021-05-19 02:30:40|82461.8|82411.8|82461.7|82411.7|82464|82414|82456|82406|33
1621391450000|2021-05-19 02:30:50|82464.7|82414.7|82464.7|82414.7|82465.8|82415.8|82455.4|82405.4|53
1621391460000|2021-05-19 02:31:00|82466.1|82416.1|82464.6|82414.6|82470|82420|82462.4|82412.4|36
1621391470000|2021-05-19 02:31:10|82463.1|82413.1|82462.9|82412.9|82465.4|82415.4|82455.2|82405.2|53
1621391480000|2021-05-19 02:31:20|82463.2|82413.2|82457.5|82407.5|82465.6|82415.6|82457.4|82407.4|37
1621391490000|2021-05-19 02:31:30|82458.7|82408.7|82462.2|82412.2|82463.8|82413.8|82457.3|82407.3|51
1621391500000|2021-05-19 02:31:40|82461.7|82411.7|82456|82406|82463.8|82413.8|82453.2|82403.2|52
1621391510000|2021-05-19 02:31:50|82456.5|82406.5|82459.8|82409.8|82466.9|82416.9|82453.7|82403.7|51
1621391520000|2021-05-19 02:32:00|82459.3|82409.3|82459|82409|82460.7|82410.7|82453.7|82403.7|58
1621391530000|2021-05-19 02:32:10|82459.1|82409.1|82459|82409|82461.4|82411.4|82456.3|82406.3|46
1621391540000|2021-05-19 02:32:20|82460|82410|82453.1|82403.1|82460|82410|82453.1|82403.1|36
1621391550000|2021-05-19 02:32:30|82452.7|82402.7|82458|82408|82458.1|82408.1|82452.1|82402.1|48
1621391560000|2021-05-19 02:32:40|82455.9|82405.9|82457.8|82407.8|82458.9|82408.9|82453|82403|41
1621391570000|2021-05-19 02:32:50|82458|82408|82450.7|82400.7|82460.2|82410.2|82445.3|82395.3|60
1621391580000|2021-05-19 02:33:00|82450.4|82400.4|82445|82395|82452.1|82402.1|82441.7|82391.7|49
1621391590000|2021-05-19 02:33:10|82444.4|82394.4|82446.4|82396.4|82448.6|82398.6|82442.2|82392.2|47
1621391600000|2021-05-19 02:33:20|82445.9|82395.9|82442.1|82392.1|82446.5|82396.5|82440.7|82390.7|57
1621391610000|2021-05-19 02:33:30|82445.6|82395.6|82442.9|82392.9|82446.4|82396.4|82442|82392|62
1621391620000|2021-05-19 02:33:40|82441.8|82391.8|82444.4|82394.4|82447.1|82397.1|82441.2|82391.2|50
1621391630000|2021-05-19 02:33:50|82443.8|82393.8|82443.3|82393.3|82446.9|82396.9|82441.2|82391.2|49
1621391640000|2021-05-19 02:34:00|82442.1|82392.1|82437.4|82387.4|82445.2|82395.2|82437.4|82387.4|46
1621391650000|2021-05-19 02:34:10|82439.9|82389.9|82443.3|82393.3|82443.6|82393.6|82434.7|82384.7|44
1621391660000|2021-05-19 02:34:20|82442.6|82392.6|82444.2|82394.2|82451.1|82401.1|82439.5|82389.5|45
1621391670000|2021-05-19 02:34:30|82444.1|82394.1|82457.2|82407.2|82457.2|82407.2|82444.1|82394.1|41
1621391680000|2021-05-19 02:34:40|82460.3|82410.3|82449.7|82399.7|82460.3|82410.3|82445.7|82395.7|53
1621391690000|2021-05-19 02:34:50|82449.8|82399.8|82451|82401|82451|82401|82445.5|82395.5|47
1621391700000|2021-05-19 02:35:00|82449.6|82399.6|82446.4|82396.4|82450.6|82400.6|82444.5|82394.5|45
1621391710000|2021-05-19 02:35:10|82446.2|82396.2|82444.6|82394.6|82448.9|82398.9|82442.2|82392.2|40
1621391720000|2021-05-19 02:35:20|82444.5|82394.5|82442.7|82392.7|82445.9|82395.9|82439.6|82389.6|35
1621391730000|2021-05-19 02:35:30|82443.6|82393.6|82441|82391|82443.6|82393.6|82439.5|82389.5|23
1621391740000|2021-05-19 02:35:40|82441.7|82391.7|82443|82393|82443|82393|82441.2|82391.2|14
1621391750000|2021-05-19 02:35:50|82443.3|82393.3|82440.9|82390.9|82453.1|82403.1|82438.3|82388.3|32
1621391760000|2021-05-19 02:36:00|82442.2|82392.2|82445.7|82395.7|82451.9|82401.9|82442.2|82392.2|34
1621391770000|2021-05-19 02:36:10|82445.3|82395.3|82443.1|82393.1|82448|82398|82440.2|82390.2|32
1621391780000|2021-05-19 02:36:20|82444.2|82394.2|82444|82394|82447.8|82397.8|82442|82392|28
1621391790000|2021-05-19 02:36:30|82446|82396|82439.7|82389.7|82447|82397|82435.3|82385.3|38
1621391800000|2021-05-19 02:36:40|82440.1|82390.1|82441.9|82391.9|82447.2|82397.2|82440.1|82390.1|31
1621391810000|2021-05-19 02:36:50|82442.1|82392.1|82435.6|82385.6|82445.7|82395.7|82435.6|82385.6|50
1621391820000|2021-05-19 02:37:00|82436.3|82386.3|82435.4|82385.4|82440|82390|82435.2|82385.2|35
1621391830000|2021-05-19 02:37:10|82434.9|82384.9|82433.7|82383.7|82437.8|82387.8|82433.7|82383.7|36
1621391840000|2021-05-19 02:37:20|82435.9|82385.9|82438.8|82388.8|82440.9|82390.9|82433.8|82383.8|30
1621391850000|2021-05-19 02:37:30|82438.9|82388.9|82426.7|82376.7|82439.2|82389.2|82423.3|82373.3|43
1621391860000|2021-05-19 02:37:40|82429.1|82379.1|82425.8|82375.8|82430.8|82380.8|82425.1|82375.1|44
1621391870000|2021-05-19 02:37:50|82425.5|82375.5|82429.6|82379.6|82430.5|82380.5|82424.9|82374.9|20
1621391880000|2021-05-19 02:38:00|82430.4|82380.4|82429.6|82379.6|82430.7|82380.7|82421.6|82371.6|49
1621391890000|2021-05-19 02:38:10|82430.1|82380.1|82427.5|82377.5|82435|82385|82426.6|82376.6|64
1621391900000|2021-05-19 02:38:20|82426.5|82376.5|82429.3|82379.3|82429.4|82379.4|82425.3|82375.3|28
1621391910000|2021-05-19 02:38:30|82429.8|82379.8|82424.4|82374.4|82429.8|82379.8|82423.4|82373.4|42
1621391920000|2021-05-19 02:38:40|82424|82374|82426.5|82376.5|82429.1|82379.1|82423|82373|52
1621391930000|2021-05-19 02:38:50|82425.8|82375.8|82426.2|82376.2|82429.4|82379.4|82425.2|82375.2|23
1621391940000|2021-05-19 02:39:00|82426.3|82376.3|82419.2|82369.2|82426.4|82376.4|82415.6|82365.6|63
1621391950000|2021-05-19 02:39:10|82419.1|82369.1|82416.5|82366.5|82421.6|82371.6|82415.7|82365.7|50
1621391960000|2021-05-19 02:39:20|82417.2|82367.2|82423.1|82373.1|82423.1|82373.1|82417.2|82367.2|24
1621391970000|2021-05-19 02:39:30|82424.1|82374.1|82423.4|82373.4|82426|82376|82417.6|82367.6|39
1621391980000|2021-05-19 02:39:40|82421.8|82371.8|82426.5|82376.5|82426.9|82376.9|82418.3|82368.3|52
1621391990000|2021-05-19 02:39:50|82426.2|82376.2|82422.2|82372.2|82426.9|82376.9|82419.9|82369.9|22
1621392000000|2021-05-19 02:40:00|82423.6|82373.6|82430.9|82380.9|82431.5|82381.5|82420.4|82370.4|59
1621392010000|2021-05-19 02:40:10|82430.8|82380.8|82433.6|82383.6|82434.4|82384.4|82427.1|82377.1|56
1621392020000|2021-05-19 02:40:20|82436.1|82386.1|82433.6|82383.6|82438.2|82388.2|82431.6|82381.6|42
1621392030000|2021-05-19 02:40:30|82434.3|82384.3|82436.7|82386.7|82437.5|82387.5|82433.6|82383.6|20
1621392040000|2021-05-19 02:40:40|82436.5|82386.5|82433|82383|82436.7|82386.7|82431.2|82381.2|21
1621392050000|2021-05-19 02:40:50|82432.5|82382.5|82431.7|82381.7|82435.4|82385.4|82428.6|82378.6|22
1621392060000|2021-05-19 02:41:00|82431.4|82381.4|82434.6|82384.6|82438|82388|82430.3|82380.3|27
1621392070000|2021-05-19 02:41:10|82434.7|82384.7|82432.6|82382.6|82435.5|82385.5|82429.3|82379.3|39
1621392080000|2021-05-19 02:41:20|82432.4|82382.4|82436.9|82386.9|82442|82392|82425.8|82375.8|61
1621392090000|2021-05-19 02:41:30|82437.5|82387.5|82436.5|82386.5|82439.7|82389.7|82431.9|82381.9|36
1621392100000|2021-05-19 02:41:40|82437.6|82387.6|82438|82388|82439.4|82389.4|82434.6|82384.6|26
1621392110000|2021-05-19 02:41:50|82436.3|82386.3|82439|82389|82441.1|82391.1|82435.2|82385.2|55
1621392120000|2021-05-19 02:42:00|82440|82390|82437.7|82387.7|82440|82390|82433.7|82383.7|20
1621392130000|2021-05-19 02:42:10|82437.2|82387.2|82436.5|82386.5|82437.7|82387.7|82434.5|82384.5|24
1621392140000|2021-05-19 02:42:20|82436.4|82386.4|82437.5|82387.5|82443.2|82393.2|82432.1|82382.1|23
1621392150000|2021-05-19 02:42:30|82440.7|82390.7|82440.6|82390.6|82454.1|82404.1|82435.1|82385.1|55
1621392160000|2021-05-19 02:42:40|82441.5|82391.5|82439.3|82389.3|82444.3|82394.3|82437.3|82387.3|52
1621392170000|2021-05-19 02:42:50|82441.2|82391.2|82443.4|82393.4|82445.1|82395.1|82440.8|82390.8|24
1621392180000|2021-05-19 02:43:00|82443.3|82393.3|82437.9|82387.9|82445.7|82395.7|82437.3|82387.3|28
1621392190000|2021-05-19 02:43:10|82438.6|82388.6|82441.7|82391.7|82441.9|82391.9|82435.3|82385.3|30
1621392200000|2021-05-19 02:43:20|82441.4|82391.4|82438.9|82388.9|82448.1|82398.1|82437.9|82387.9|66
1621392210000|2021-05-19 02:43:30|82440.1|82390.1|82443.6|82393.6|82447.1|82397.1|82440.1|82390.1|68
1621392220000|2021-05-19 02:43:40|82443.7|82393.7|82443.9|82393.9|82447.5|82397.5|82438.3|82388.3|51
1621392230000|2021-05-19 02:43:50|82442.1|82392.1|82447.6|82397.6|82447.7|82397.7|82442.1|82392.1|23
1621392240000|2021-05-19 02:44:00|82448.1|82398.1|82441|82391|82449|82399|82440.3|82390.3|33
1621392250000|2021-05-19 02:44:10|82439.8|82389.8|82436.5|82386.5|82441.8|82391.8|82435.9|82385.9|57
1621392260000|2021-05-19 02:44:20|82436.6|82386.6|82437.7|82387.7|82438.4|82388.4|82433.2|82383.2|67
1621392270000|2021-05-19 02:44:30|82437.2|82387.2|82438.2|82388.2|82439.9|82389.9|82434.8|82384.8|55
1621392280000|2021-05-19 02:44:40|82437.9|82387.9|82437|82387|82444.3|82394.3|82435.9|82385.9|55
1621392290000|2021-05-19 02:44:50|82436.4|82386.4|82434.8|82384.8|82446.8|82396.8|82433.8|82383.8|48
1621392300000|2021-05-19 02:45:00|82436|82386|82441.3|82391.3|82445|82395|82431.8|82381.8|63
1621392310000|2021-05-19 02:45:10|82440.6|82390.6|82440.4|82390.4|82442.2|82392.2|82438.9|82388.9|44
1621392320000|2021-05-19 02:45:20|82439.4|82389.4|82441.6|82391.6|82442.3|82392.3|82438.5|82388.5|36
1621392330000|2021-05-19 02:45:30|82440.7|82390.7|82445.8|82395.8|82446|82396|82440.5|82390.5|26
1621392340000|2021-05-19 02:45:40|82445.7|82395.7|82440|82390|82445.7|82395.7|82435.4|82385.4|56
1621392350000|2021-05-19 02:45:50|82440.7|82390.7|82441.2|82391.2|82445.1|82395.1|82439.7|82389.7|40
1621392360000|2021-05-19 02:46:00|82442|82392|82441.5|82391.5|82443.1|82393.1|82439.7|82389.7|58
1621392370000|2021-05-19 02:46:10|82442.9|82392.9|82451.5|82401.5|82451.5|82401.5|82440.5|82390.5|34
1621392380000|2021-05-19 02:46:20|82451.3|82401.3|82450.3|82400.3|82452.6|82402.6|82444|82394|24
1621392390000|2021-05-19 02:46:30|82450.5|82400.5|82453|82403|82454|82404|82446.9|82396.9|32
1621392400000|2021-05-19 02:46:40|82452.7|82402.7|82450.1|82400.1|82456|82406|82448.1|82398.1|32
1621392410000|2021-05-19 02:46:50|82450.7|82400.7|82456.7|82406.7|82458.5|82408.5|82447.2|82397.2|34
1621392420000|2021-05-19 02:47:00|82457.2|82407.2|82450.2|82400.2|82460.3|82410.3|82448.7|82398.7|43
1621392430000|2021-05-19 02:47:10|82450.7|82400.7|82446.2|82396.2|82452|82402|82445.3|82395.3|60
1621392440000|2021-05-19 02:47:20|82446.4|82396.4|82447.7|82397.7|82448.3|82398.3|82444|82394|25
1621392450000|2021-05-19 02:47:30|82446.8|82396.8|82445.6|82395.6|82448.7|82398.7|82445|82395|8
1621392460000|2021-05-19 02:47:40|82446.4|82396.4|82451.2|82401.2|82453.6|82403.6|82446.4|82396.4|22
1621392470000|2021-05-19 02:47:50|82451.5|82401.5|82453.8|82403.8|82454.7|82404.7|82443.4|82393.4|12
1621392480000|2021-05-19 02:48:00|82454.3|82404.3|82455.4|82405.4|82456.6|82406.6|82448.3|82398.3|51
1621392490000|2021-05-19 02:48:10|82457.3|82407.3|82461.7|82411.7|82462.3|82412.3|82451.6|82401.6|50
1621392500000|2021-05-19 02:48:20|82461.2|82411.2|82447.9|82397.9|82463.7|82413.7|82445.7|82395.7|55
1621392510000|2021-05-19 02:48:30|82447.1|82397.1|82448|82398|82450.9|82400.9|82447.1|82397.1|33
1621392520000|2021-05-19 02:48:40|82447.4|82397.4|82450.1|82400.1|82455.2|82405.2|82441.8|82391.8|58
1621392530000|2021-05-19 02:48:50|82451.4|82401.4|82452.9|82402.9|82453.8|82403.8|82449.6|82399.6|15
1621392540000|2021-05-19 02:49:00|82452|82402|82448.9|82398.9|82453.2|82403.2|82443.8|82393.8|44
1621392550000|2021-05-19 02:49:10|82449.6|82399.6|82448|82398|82450.6|82400.6|82444.4|82394.4|45
1621392560000|2021-05-19 02:49:20|82449|82399|82451|82401|82451.8|82401.8|82445.8|82395.8|58
1621392570000|2021-05-19 02:49:30|82450.9|82400.9|82448.2|82398.2|82451.7|82401.7|82444.5|82394.5|70
1621392580000|2021-05-19 02:49:40|82448.5|82398.5|82448.8|82398.8|82450.5|82400.5|82444.9|82394.9|67
1621392590000|2021-05-19 02:49:50|82448.9|82398.9|82448|82398|82450.8|82400.8|82446.4|82396.4|57
1621392600000|2021-05-19 02:50:00|82449.3|82399.3|82450.8|82400.8|82452.1|82402.1|82444.5|82394.5|71
1621392610000|2021-05-19 02:50:10|82452.3|82402.3|82449.3|82399.3|82452.3|82402.3|82441.6|82391.6|64
1621392620000|2021-05-19 02:50:20|82449.8|82399.8|82442.3|82392.3|82449.8|82399.8|82440.3|82390.3|69
1621392630000|2021-05-19 02:50:30|82441.8|82391.8|82445.1|82395.1|82446.1|82396.1|82438.5|82388.5|49
1621392640000|2021-05-19 02:50:40|82444.1|82394.1|82408.5|82358.5|82446.1|82396.1|82405.9|82355.9|54
1621392650000|2021-05-19 02:50:50|82407.8|82357.8|82410.3|82360.3|82411.6|82361.6|82405.6|82355.6|69
1621392660000|2021-05-19 02:51:00|82408.4|82358.4|82409.4|82359.4|82412.5|82362.5|82407.3|82357.3|70
1621392670000|2021-05-19 02:51:10|82408.6|82358.6|82414|82364|82414|82364|82406.5|82356.5|61
1621392680000|2021-05-19 02:51:20|82412.7|82362.7|82412.7|82362.7|82414.2|82364.2|82411.7|82361.7|50
1621392690000|2021-05-19 02:51:30|82413.2|82363.2|82409.5|82359.5|82414.2|82364.2|82407.4|82357.4|62
1621392700000|2021-05-19 02:51:40|82409.9|82359.9|82409.8|82359.8|82414.8|82364.8|82408.2|82358.2|52
1621392710000|2021-05-19 02:51:50|82409|82359|82405.7|82355.7|82413.2|82363.2|82405.7|82355.7|67
1621392720000|2021-05-19 02:52:00|82406.7|82356.7|82409.1|82359.1|82412.2|82362.2|82406.6|82356.6|68
1621392730000|2021-05-19 02:52:10|82409.3|82359.3|82407.9|82357.9|82411.5|82361.5|82405.7|82355.7|67
1621392740000|2021-05-19 02:52:20|82407.7|82357.7|82410.3|82360.3|82412.4|82362.4|82407.7|82357.7|63
1621392750000|2021-05-19 02:52:30|82409.6|82359.6|82411.4|82361.4|82411.7|82361.7|82409.4|82359.4|52
1621392760000|2021-05-19 02:52:40|82411.6|82361.6|82416.6|82366.6|82417.2|82367.2|82409.2|82359.2|61
1621392770000|2021-05-19 02:52:50|82417.2|82367.2|82415.8|82365.8|82417.5|82367.5|82412|82362|64
1621392780000|2021-05-19 02:53:00|82416|82366|82410.8|82360.8|82416.6|82366.6|82408|82358|64
1621392790000|2021-05-19 02:53:10|82410.9|82360.9|82414.5|82364.5|82417.2|82367.2|82409.5|82359.5|67
1621392800000|2021-05-19 02:53:20|82414.6|82364.6|82415.3|82365.3|82418.8|82368.8|82412.8|82362.8|61
1621392810000|2021-05-19 02:53:30|82415.9|82365.9|82414.6|82364.6|82417|82367|82409.9|82359.9|55
1621392820000|2021-05-19 02:53:40|82415.1|82365.1|82417.7|82367.7|82417.7|82367.7|82409.9|82359.9|60
1621392830000|2021-05-19 02:53:50|82416.8|82366.8|82417.7|82367.7|82419.3|82369.3|82415.7|82365.7|39
1621392840000|2021-05-19 02:54:00|82417.9|82367.9|82419.9|82369.9|82422.2|82372.2|82416.1|82366.1|58
1621392850000|2021-05-19 02:54:10|82420.6|82370.6|82421.6|82371.6|82425.5|82375.5|82419|82369|58
1621392860000|2021-05-19 02:54:20|82422.1|82372.1|82441.9|82391.9|82443.8|82393.8|82420.1|82370.1|69
1621392870000|2021-05-19 02:54:30|82442.1|82392.1|82449|82399|82449|82399|82441.2|82391.2|67
1621392880000|2021-05-19 02:54:40|82446.6|82396.6|82447.1|82397.1|82449.7|82399.7|82444.5|82394.5|70
1621392890000|2021-05-19 02:54:50|82446.7|82396.7|82445.7|82395.7|82449.9|82399.9|82445.7|82395.7|61
1621392900000|2021-05-19 02:55:00|82445.3|82395.3|82445.7|82395.7|82447.1|82397.1|82444.1|82394.1|56
1621392910000|2021-05-19 02:55:10|82446.9|82396.9|82449|82399|82450.3|82400.3|82446|82396|70
1621392920000|2021-05-19 02:55:20|82448.7|82398.7|82444.2|82394.2|82449.3|82399.3|82442|82392|66
1621392930000|2021-05-19 02:55:30|82444.3|82394.3|82446.4|82396.4|82446.6|82396.6|82442.1|82392.1|43
1621392940000|2021-05-19 02:55:40|82445.5|82395.5|82442.6|82392.6|82446.4|82396.4|82441.5|82391.5|63
1621392950000|2021-05-19 02:55:50|82442.8|82392.8|82443.4|82393.4|82445.8|82395.8|82441.6|82391.6|66
1621392960000|2021-05-19 02:56:00|82443|82393|82445|82395|82446.6|82396.6|82442|82392|62
1621392970000|2021-05-19 02:56:10|82445.6|82395.6|82436.5|82386.5|82445.6|82395.6|82435|82385|68
1621392980000|2021-05-19 02:56:20|82437.4|82387.4|82443.3|82393.3|82443.3|82393.3|82436.1|82386.1|49
1621392990000|2021-05-19 02:56:30|82441.8|82391.8|82441.8|82391.8|82444|82394|82438.7|82388.7|63
1621393000000|2021-05-19 02:56:40|82441.1|82391.1|82442|82392|82445|82395|82438.3|82388.3|53
1621393010000|2021-05-19 02:56:50|82440.3|82390.3|82440.8|82390.8|82445.6|82395.6|82439.9|82389.9|32
1621393020000|2021-05-19 02:57:00|82440.5|82390.5|82441.2|82391.2|82442.4|82392.4|82440.3|82390.3|40
1621393030000|2021-05-19 02:57:10|82441.8|82391.8|82443.2|82393.2|82444.7|82394.7|82438.2|82388.2|54
1621393040000|2021-05-19 02:57:20|82443.8|82393.8|82448.5|82398.5|82450.2|82400.2|82442.5|82392.5|50
1621393050000|2021-05-19 02:57:30|82446.7|82396.7|82440.8|82390.8|82448.6|82398.6|82440|82390|64
1621393060000|2021-05-19 02:57:40|82439.7|82389.7|82441.3|82391.3|82443.2|82393.2|82439.7|82389.7|57
1621393070000|2021-05-19 02:57:50|82440.9|82390.9|82439.6|82389.6|82441.2|82391.2|82437.1|82387.1|44
1621393080000|2021-05-19 02:58:00|82438.1|82388.1|82437.4|82387.4|82441.8|82391.8|82433.4|82383.4|52
1621393090000|2021-05-19 02:58:10|82438.2|82388.2|82437.3|82387.3|82438.4|82388.4|82432.8|82382.8|59
1621393100000|2021-05-19 02:58:20|82438.6|82388.6|82437.5|82387.5|82438.6|82388.6|82434.6|82384.6|60
1621393110000|2021-05-19 02:58:30|82437.7|82387.7|82440|82390|82442.9|82392.9|82434.3|82384.3|68
1621393120000|2021-05-19 02:58:40|82441.6|82391.6|82440|82390|82443.4|82393.4|82435.5|82385.5|57
1621393130000|2021-05-19 02:58:50|82439.5|82389.5|82439.8|82389.8|82440.5|82390.5|82438.8|82388.8|35
1621393140000|2021-05-19 02:59:00|82440|82390|82437.5|82387.5|82442.1|82392.1|82434.2|82384.2|63
1621393150000|2021-05-19 02:59:10|82437.4|82387.4|82440|82390|82441|82391|82436.2|82386.2|57
1621393160000|2021-05-19 02:59:20|82441.2|82391.2|82441.6|82391.6|82445|82395|82438.5|82388.5|58
1621393170000|2021-05-19 02:59:30|82440.7|82390.7|82445.1|82395.1|82446.2|82396.2|82440.2|82390.2|46
1621393180000|2021-05-19 02:59:40|82444.6|82394.6|82445.1|82395.1|82446.1|82396.1|82442.8|82392.8|31
1621393190000|2021-05-19 02:59:50|82444.9|82394.9|82445.1|82395.1|82447.8|82397.8|82444.6|82394.6|39
1621393200000|2021-05-19 03:00:00|82443.9|82393.9|82452.8|82402.8|82454.2|82404.2|82443.9|82393.9|64
1621393210000|2021-05-19 03:00:10|82452.6|82402.6|82452.9|82402.9|82454.3|82404.3|82449.8|82399.8|48
1621393220000|2021-05-19 03:00:20|82449.9|82399.9|82449.7|82399.7|82453|82403|82447.3|82397.3|54
1621393230000|2021-05-19 03:00:30|82450.3|82400.3|82440.4|82390.4|82450.3|82400.3|82438.8|82388.8|47
1621393240000|2021-05-19 03:00:40|82440.5|82390.5|82444|82394|82449.1|82399.1|82439.8|82389.8|53
1621393250000|2021-05-19 03:00:50|82446.2|82396.2|82444.7|82394.7|82447.9|82397.9|82435.2|82385.2|59
1621393260000|2021-05-19 03:01:00|82444.1|82394.1|82445.9|82395.9|82447.7|82397.7|82442.9|82392.9|65
1621393270000|2021-05-19 03:01:10|82444.9|82394.9|82444.1|82394.1|82449.1|82399.1|82443.7|82393.7|54
1621393280000|2021-05-19 03:01:20|82444|82394|82448.4|82398.4|82450.5|82400.5|82444|82394|51
1621393290000|2021-05-19 03:01:30|82447.9|82397.9|82448|82398|82452.8|82402.8|82447.6|82397.6|54
1621393300000|2021-05-19 03:01:40|82447.2|82397.2|82446.9|82396.9|82455.1|82405.1|82446.9|82396.9|54
1621393310000|2021-05-19 03:01:50|82444.8|82394.8|82449.2|82399.2|82452.4|82402.4|82442.6|82392.6|61
1621393320000|2021-05-19 03:02:00|82448.9|82398.9|82447.3|82397.3|82449.8|82399.8|82445.3|82395.3|49
1621393330000|2021-05-19 03:02:10|82446.2|82396.2|82459.9|82409.9|82460.1|82410.1|82444|82394|67
1621393340000|2021-05-19 03:02:20|82460.1|82410.1|82461.5|82411.5|82462.8|82412.8|82458.5|82408.5|58
1621393350000|2021-05-19 03:02:30|82461.2|82411.2|82461.8|82411.8|82462.9|82412.9|82459.8|82409.8|46
1621393360000|2021-05-19 03:02:40|82461.9|82411.9|82459.1|82409.1|82462.6|82412.6|82455.1|82405.1|44
1621393370000|2021-05-19 03:02:50|82458.9|82408.9|82461.3|82411.3|82464.7|82414.7|82458.4|82408.4|45
1621393380000|2021-05-19 03:03:00|82461.7|82411.7|82461.5|82411.5|82462.6|82412.6|82456.7|82406.7|60
1621393390000|2021-05-19 03:03:10|82461.4|82411.4|82460.8|82410.8|82463.1|82413.1|82457.6|82407.6|50
1621393400000|2021-05-19 03:03:20|82460.9|82410.9|82456.4|82406.4|82461.5|82411.5|82455.5|82405.5|51
1621393410000|2021-05-19 03:03:30|82456.5|82406.5|82457.5|82407.5|82459.9|82409.9|82456.5|82406.5|20
1621393420000|2021-05-19 03:03:40|82457.6|82407.6|82460.3|82410.3|82461.2|82411.2|82456.1|82406.1|41
1621393430000|2021-05-19 03:03:50|82460.4|82410.4|82461.1|82411.1|82462.2|82412.2|82457|82407|22
1621393440000|2021-05-19 03:04:00|82460.5|82410.5|82460|82410|82462.4|82412.4|82459.4|82409.4|30
1621393450000|2021-05-19 03:04:10|82459.9|82409.9|82451.8|82401.8|82460.6|82410.6|82451|82401|44
1621393460000|2021-05-19 03:04:20|82451.5|82401.5|82452.6|82402.6|82453.5|82403.5|82451.4|82401.4|28
1621393470000|2021-05-19 03:04:30|82452.1|82402.1|82451.2|82401.2|82453.2|82403.2|82450.5|82400.5|30
1621393480000|2021-05-19 03:04:40|82451.4|82401.4|82453.7|82403.7|82454.8|82404.8|82451|82401|39
1621393490000|2021-05-19 03:04:50|82453.8|82403.8|82458.7|82408.7|82459.7|82409.7|82452.3|82402.3|44
1621393500000|2021-05-19 03:05:00|82458.9|82408.9|82456.8|82406.8|82460.5|82410.5|82455.6|82405.6|56
1621393510000|2021-05-19 03:05:10|82456.6|82406.6|82459.4|82409.4|82459.4|82409.4|82454.8|82404.8|43
1621393520000|2021-05-19 03:05:20|82459.7|82409.7|82456.4|82406.4|82459.8|82409.8|82455.5|82405.5|24
1621393530000|2021-05-19 03:05:30|82456.1|82406.1|82453|82403|82459.3|82409.3|82451|82401|32
1621393540000|2021-05-19 03:05:40|82453.4|82403.4|82454|82404|82456.7|82406.7|82451.9|82401.9|31
1621393550000|2021-05-19 03:05:50|82454.3|82404.3|82452.5|82402.5|82455.4|82405.4|82450.4|82400.4|50
1621393560000|2021-05-19 03:06:00|82451.6|82401.6|82452.5|82402.5|82454.8|82404.8|82450.4|82400.4|38
1621393570000|2021-05-19 03:06:10|82452.9|82402.9|82453|82403|82455|82405|82452.9|82402.9|39
1621393580000|2021-05-19 03:06:20|82453.2|82403.2|82451.9|82401.9|82455.5|82405.5|82451.1|82401.1|40
1621393590000|2021-05-19 03:06:30|82451.3|82401.3|82449.9|82399.9|82453.2|82403.2|82449.2|82399.2|31
1621393600000|2021-05-19 03:06:40|82448.4|82398.4|82450.3|82400.3|82450.8|82400.8|82447.2|82397.2|15
1621393610000|2021-05-19 03:06:50|82450.4|82400.4|82451.2|82401.2|82452.6|82402.6|82449.5|82399.5|18
1621393620000|2021-05-19 03:07:00|82451.1|82401.1|82450|82400|82451.3|82401.3|82449.3|82399.3|13
1621393630000|2021-05-19 03:07:10|82448.3|82398.3|82453.4|82403.4|82456.2|82406.2|82448.3|82398.3|27
1621393640000|2021-05-19 03:07:20|82453.9|82403.9|82450.3|82400.3|82453.9|82403.9|82449.5|82399.5|46
1621393650000|2021-05-19 03:07:30|82449.9|82399.9|82452.2|82402.2|82453.3|82403.3|82448.9|82398.9|46
1621393660000|2021-05-19 03:07:40|82452.6|82402.6|82451.2|82401.2|82454.1|82404.1|82448.6|82398.6|49
1621393670000|2021-05-19 03:07:50|82451|82401|82451.6|82401.6|82453|82403|82449.1|82399.1|35
1621393680000|2021-05-19 03:08:00|82452|82402|82451.3|82401.3|82452.5|82402.5|82450.6|82400.6|27
1621393690000|2021-05-19 03:08:10|82450.9|82400.9|82449.3|82399.3|82451.8|82401.8|82448.4|82398.4|10
1621393700000|2021-05-19 03:08:20|82449.5|82399.5|82450|82400|82450.6|82400.6|82447.6|82397.6|16
1621393710000|2021-05-19 03:08:30|82452.4|82402.4|82450.2|82400.2|82452.7|82402.7|82449|82399|26
1621393720000|2021-05-19 03:08:40|82449.7|82399.7|82450.2|82400.2|82451.2|82401.2|82448.3|82398.3|31
1621393730000|2021-05-19 03:08:50|82450.1|82400.1|82449.1|82399.1|82451.1|82401.1|82447.3|82397.3|16
1621393740000|2021-05-19 03:09:00|82448.7|82398.7|82450.4|82400.4|82451.2|82401.2|82447.4|82397.4|27
1621393750000|2021-05-19 03:09:10|82450.2|82400.2|82451|82401|82451|82401|82447.9|82397.9|15
1621393760000|2021-05-19 03:09:20|82453.3|82403.3|82447.8|82397.8|82453.3|82403.3|82446.9|82396.9|35
1621393770000|2021-05-19 03:09:30|82446.2|82396.2|82445.7|82395.7|82446.7|82396.7|82445.5|82395.5|12
1621393780000|2021-05-19 03:09:40|82446.1|82396.1|82445.3|82395.3|82450.5|82400.5|82444.4|82394.4|33
1621393790000|2021-05-19 03:09:50|82444.8|82394.8|82439.2|82389.2|82448.1|82398.1|82439.2|82389.2|46
1621393800000|2021-05-19 03:10:00|82441.2|82391.2|82441.3|82391.3|82441.9|82391.9|82437.8|82387.8|44
1621393810000|2021-05-19 03:10:10|82441.5|82391.5|82442.3|82392.3|82442.4|82392.4|82440.4|82390.4|24
1621393820000|2021-05-19 03:10:20|82441.4|82391.4|82436.9|82386.9|82442.1|82392.1|82436|82386|44
1621393830000|2021-05-19 03:10:30|82437.2|82387.2|82438.4|82388.4|82438.4|82388.4|82432.9|82382.9|45
1621393840000|2021-05-19 03:10:40|82437.9|82387.9|82436.1|82386.1|82438.6|82388.6|82435.2|82385.2|42
1621393850000|2021-05-19 03:10:50|82436.3|82386.3|82434.1|82384.1|82436.5|82386.5|82433.7|82383.7|42
1621393860000|2021-05-19 03:11:00|82434.5|82384.5|82434.8|82384.8|82437.9|82387.9|82434.4|82384.4|40
1621393870000|2021-05-19 03:11:10|82435.3|82385.3|82437.9|82387.9|82438.1|82388.1|82433.9|82383.9|51
1621393880000|2021-05-19 03:11:20|82438.1|82388.1|82437.6|82387.6|82439.5|82389.5|82435.6|82385.6|52
1621393890000|2021-05-19 03:11:30|82437.8|82387.8|82435.5|82385.5|82438.5|82388.5|82433.9|82383.9|49
1621393900000|2021-05-19 03:11:40|82435.3|82385.3|82436.3|82386.3|82437.3|82387.3|82434.2|82384.2|30
1621393910000|2021-05-19 03:11:50|82436.4|82386.4|82434.4|82384.4|82437|82387|82433.2|82383.2|36
1621393920000|2021-05-19 03:12:00|82434.3|82384.3|82437.2|82387.2|82437.7|82387.7|82431.6|82381.6|52
1621393930000|2021-05-19 03:12:10|82437.4|82387.4|82436.3|82386.3|82443.7|82393.7|82436.3|82386.3|45
1621393940000|2021-05-19 03:12:20|82436.5|82386.5|82438|82388|82440.7|82390.7|82435.8|82385.8|33
1621393950000|2021-05-19 03:12:30|82437|82387|82436.9|82386.9|82438.5|82388.5|82435.9|82385.9|27
1621393960000|2021-05-19 03:12:40|82437.1|82387.1|82438.1|82388.1|82438.7|82388.7|82435.2|82385.2|22
1621393970000|2021-05-19 03:12:50|82437.7|82387.7|82436.2|82386.2|82440.3|82390.3|82435.6|82385.6|53
1621393980000|2021-05-19 03:13:00|82435.9|82385.9|82438.4|82388.4|82440.4|82390.4|82435.7|82385.7|35
1621393990000|2021-05-19 03:13:10|82439.1|82389.1|82437.4|82387.4|82440.7|82390.7|82435.6|82385.6|32
1621394000000|2021-05-19 03:13:20|82435.6|82385.6|82436.2|82386.2|82436.7|82386.7|82433.5|82383.5|22
1621394010000|2021-05-19 03:13:30|82437.2|82387.2|82436.1|82386.1|82438.7|82388.7|82432.4|82382.4|63
1621394020000|2021-05-19 03:13:40|82436.3|82386.3|82435.5|82385.5|82437.6|82387.6|82433|82383|59
1621394030000|2021-05-19 03:13:50|82435.8|82385.8|82438.6|82388.6|82439.3|82389.3|82433.9|82383.9|34
1621394040000|2021-05-19 03:14:00|82438.1|82388.1|82440.4|82390.4|82440.7|82390.7|82435.3|82385.3|64
1621394050000|2021-05-19 03:14:10|82440.6|82390.6|82436|82386|82441.1|82391.1|82436|82386|37
1621394060000|2021-05-19 03:14:20|82441.1|82391.1|82437.6|82387.6|82441.1|82391.1|82433.8|82383.8|44
1621394070000|2021-05-19 03:14:30|82438.6|82388.6|82443.8|82393.8|82444.2|82394.2|82438.1|82388.1|39
1621394080000|2021-05-19 03:14:40|82444|82394|82444.5|82394.5|82445.7|82395.7|82440.7|82390.7|34
1621394090000|2021-05-19 03:14:50|82444.6|82394.6|82445.7|82395.7|82447.9|82397.9|82444|82394|50
1621394100000|2021-05-19 03:15:00|82445.9|82395.9|82442.1|82392.1|82446|82396|82441.2|82391.2|54
1621394110000|2021-05-19 03:15:10|82441.9|82391.9|82444.9|82394.9|82444.9|82394.9|82441.8|82391.8|29
1621394120000|2021-05-19 03:15:20|82447|82397|82442.8|82392.8|82449.3|82399.3|82442.4|82392.4|44
1621394130000|2021-05-19 03:15:30|82442.7|82392.7|82444.2|82394.2|82447.3|82397.3|82442.4|82392.4|39
1621394140000|2021-05-19 03:15:40|82444|82394|82446.2|82396.2|82448|82398|82443.5|82393.5|47
1621394150000|2021-05-19 03:15:50|82446.7|82396.7|82448|82398|82448|82398|82446.4|82396.4|22
1621394160000|2021-05-19 03:16:00|82447.9|82397.9|82446.8|82396.8|82447.9|82397.9|82446.7|82396.7|25
1621394170000|2021-05-19 03:16:10|82447.1|82397.1|82435.3|82385.3|82447.1|82397.1|82432.5|82382.5|44
1621394180000|2021-05-19 03:16:20|82434.6|82384.6|82431.8|82381.8|82435.9|82385.9|82429.1|82379.1|25
1621394190000|2021-05-19 03:16:30|82431|82381|82431.9|82381.9|82435.4|82385.4|82428.8|82378.8|43
1621394200000|2021-05-19 03:16:40|82432.1|82382.1|82429.7|82379.7|82432.5|82382.5|82428.5|82378.5|27
1621394210000|2021-05-19 03:16:50|82429.8|82379.8|82425.5|82375.5|82430.6|82380.6|82425.3|82375.3|37
1621394220000|2021-05-19 03:17:00|82425.8|82375.8|82428.3|82378.3|82429.7|82379.7|82425.6|82375.6|33
1621394230000|2021-05-19 03:17:10|82429|82379|82431.5|82381.5|82432|82382|82428.8|82378.8|30
1621394240000|2021-05-19 03:17:20|82431.7|82381.7|82430.4|82380.4|82432.1|82382.1|82427.3|82377.3|35
1621394250000|2021-05-19 03:17:30|82430.7|82380.7|82430.4|82380.4|82432|82382|82429.4|82379.4|29
1621394260000|2021-05-19 03:17:40|82430.5|82380.5|82431.7|82381.7|82432|82382|82430|82380|28
1621394270000|2021-05-19 03:17:50|82431.6|82381.6|82430.2|82380.2|82432.1|82382.1|82427|82377|33
1621394280000|2021-05-19 03:18:00|82429.8|82379.8|82431|82381|82431.5|82381.5|82427.9|82377.9|26
1621394290000|2021-05-19 03:18:10|82430.9|82380.9|82432.3|82382.3|82432.7|82382.7|82429.3|82379.3|37
1621394300000|2021-05-19 03:18:20|82432|82382|82430.3|82380.3|82432.8|82382.8|82430.3|82380.3|32
1621394310000|2021-05-19 03:18:30|82431.6|82381.6|82431.8|82381.8|82432.3|82382.3|82431.1|82381.1|30
1621394320000|2021-05-19 03:18:40|82432.3|82382.3|82432.4|82382.4|82432.8|82382.8|82431.6|82381.6|25
1621394330000|2021-05-19 03:18:50|82432.5|82382.5|82432.2|82382.2|82432.6|82382.6|82431.4|82381.4|23
1621394340000|2021-05-19 03:19:00|82429.1|82379.1|82432.5|82382.5|82433.2|82383.2|82428.9|82378.9|23
1621394350000|2021-05-19 03:19:10|82433.1|82383.1|82429.9|82379.9|82433.8|82383.8|82427.6|82377.6|23
1621394360000|2021-05-19 03:19:20|82429.6|82379.6|82431|82381|82431|82381|82428.4|82378.4|25
1621394370000|2021-05-19 03:19:30|82431.1|82381.1|82430.4|82380.4|82432.5|82382.5|82430.4|82380.4|19
1621394380000|2021-05-19 03:19:40|82431.8|82381.8|82429.7|82379.7|82431.8|82381.8|82429.4|82379.4|19
1621394390000|2021-05-19 03:19:50|82429.8|82379.8|82431.1|82381.1|82431.1|82381.1|82429.3|82379.3|27
1621394400000|2021-05-19 03:20:00|82430.8|82380.8|82426.8|82376.8|82431|82381|82426.8|82376.8|30
1621394410000|2021-05-19 03:20:10|82426.7|82376.7|82428.1|82378.1|82428.6|82378.6|82426.1|82376.1|20
1621394420000|2021-05-19 03:20:20|82428.3|82378.3|82426.3|82376.3|82428.7|82378.7|82426|82376|24
1621394430000|2021-05-19 03:20:30|82426.4|82376.4|82427.1|82377.1|82427.2|82377.2|82425.9|82375.9|21
1621394440000|2021-05-19 03:20:40|82426.8|82376.8|82428|82378|82428.3|82378.3|82426.7|82376.7|27
1621394450000|2021-05-19 03:20:50|82428.3|82378.3|82428.9|82378.9|82429.5|82379.5|82428.3|82378.3|16
1621394460000|2021-05-19 03:21:00|82428.6|82378.6|82427.1|82377.1|82429.5|82379.5|82426.6|82376.6|17
1621394470000|2021-05-19 03:21:10|82426.7|82376.7|82426.2|82376.2|82429.5|82379.5|82425.4|82375.4|30
1621394480000|2021-05-19 03:21:20|82426.3|82376.3|82426.9|82376.9|82428.6|82378.6|82425.2|82375.2|24
1621394490000|2021-05-19 03:21:30|82427|82377|82426.4|82376.4|82427.9|82377.9|82425.7|82375.7|19
1621394500000|2021-05-19 03:21:40|82426.6|82376.6|82425.5|82375.5|82427.3|82377.3|82425.2|82375.2|31
1621394510000|2021-05-19 03:21:50|82425.1|82375.1|82424.1|82374.1|82425.1|82375.1|82424.1|82374.1|12
1621394520000|2021-05-19 03:22:00|82424.6|82374.6|82421.9|82371.9|82424.8|82374.8|82421.7|82371.7|21
1621394530000|2021-05-19 03:22:10|82422.1|82372.1|82423.2|82373.2|82423.3|82373.3|82422.1|82372.1|17
1621394540000|2021-05-19 03:22:20|82423.3|82373.3|82422.5|82372.5|82424.1|82374.1|82422.2|82372.2|24
1621394550000|2021-05-19 03:22:30|82422.2|82372.2|82422.7|82372.7|82422.7|82372.7|82421.9|82371.9|20
1621394560000|2021-05-19 03:22:40|82422.8|82372.8|82422|82372|82424|82374|82420.9|82370.9|31
1621394570000|2021-05-19 03:22:50|82422.3|82372.3|82421.9|82371.9|82422.3|82372.3|82421.2|82371.2|27
1621394580000|2021-05-19 03:23:00|82421.8|82371.8|82422.1|82372.1|82422.2|82372.2|82420.6|82370.6|15
1621394590000|2021-05-19 03:23:10|82421.8|82371.8|82421.8|82371.8|82422.1|82372.1|82421.6|82371.6|16
1621394600000|2021-05-19 03:23:20|82421.7|82371.7|82422.2|82372.2|82422.3|82372.3|82421.6|82371.6|17
1621394610000|2021-05-19 03:23:30|82422.1|82372.1|82422|82372|82422.2|82372.2|82421.7|82371.7|9
1621394620000|2021-05-19 03:23:40|82422.3|82372.3|82424.1|82374.1|82424.4|82374.4|82421.6|82371.6|23
1621394630000|2021-05-19 03:23:50|82423.7|82373.7|82423.5|82373.5|82424.6|82374.6|82422.8|82372.8|25
1621394640000|2021-05-19 03:24:00|82423.2|82373.2|82422|82372|82423.8|82373.8|82421.8|82371.8|25
1621394650000|2021-05-19 03:24:10|82421.8|82371.8|82422.5|82372.5|82422.5|82372.5|82421.8|82371.8|9
1621394660000|2021-05-19 03:24:20|82422.6|82372.6|82425.4|82375.4|82426.5|82376.5|82422.6|82372.6|28
1621394670000|2021-05-19 03:24:30|82425.5|82375.5|82424.8|82374.8|82425.9|82375.9|82424.3|82374.3|32
1621394680000|2021-05-19 03:24:40|82424.7|82374.7|82425.1|82375.1|82425.5|82375.5|82423.8|82373.8|25
1621394690000|2021-05-19 03:24:50|82424.4|82374.4|82423.9|82373.9|82425.1|82375.1|82422.6|82372.6|19
1621394700000|2021-05-19 03:25:00|82423.7|82373.7|82423.8|82373.8|82424.4|82374.4|82423.5|82373.5|24
1621394710000|2021-05-19 03:25:10|82424.2|82374.2|82423.9|82373.9|82424.3|82374.3|82423.5|82373.5|9
1621394720000|2021-05-19 03:25:20|82424|82374|82424.4|82374.4|82424.9|82374.9|82423.9|82373.9|15
1621394730000|2021-05-19 03:25:30|82424.5|82374.5|82424|82374|82424.9|82374.9|82423.5|82373.5|19
1621394740000|2021-05-19 03:25:40|82424.9|82374.9|82424.3|82374.3|82424.9|82374.9|82422|82372|23
1621394750000|2021-05-19 03:25:50|82423.9|82373.9|82418.8|82368.8|82425.3|82375.3|82416.9|82366.9|53
1621394760000|2021-05-19 03:26:00|82419.3|82369.3|82410.7|82360.7|82421.5|82371.5|82405.7|82355.7|58
1621394770000|2021-05-19 03:26:10|82411.2|82361.2|82412.7|82362.7|82412.9|82362.9|82406|82356|52
1621394780000|2021-05-19 03:26:20|82412.8|82362.8|82411.2|82361.2|82413.2|82363.2|82407.2|82357.2|46
1621394790000|2021-05-19 03:26:30|82411.7|82361.7|82409.4|82359.4|82412.7|82362.7|82403.4|82353.4|38
1621394800000|2021-05-19 03:26:40|82410.1|82360.1|82412.2|82362.2|82413.6|82363.6|82407.9|82357.9|26
1621394810000|2021-05-19 03:26:50|82412|82362|82409.7|82359.7|82412|82362|82409|82359|20
1621394820000|2021-05-19 03:27:00|82410|82360|82410.4|82360.4|82410.5|82360.5|82408.6|82358.6|16
1621394830000|2021-05-19 03:27:10|82410.1|82360.1|82411|82361|82411|82361|82408.4|82358.4|15
1621394840000|2021-05-19 03:27:20|82410.9|82360.9|82410.5|82360.5|82411.5|82361.5|82409.2|82359.2|18
1621394850000|2021-05-19 03:27:30|82410.9|82360.9|82411.3|82361.3|82411.4|82361.4|82408.7|82358.7|28
1621394860000|2021-05-19 03:27:40|82411.1|82361.1|82407.3|82357.3|82411.1|82361.1|82403.9|82353.9|16
1621394870000|2021-05-19 03:27:50|82407.2|82357.2|82406.7|82356.7|82408.1|82358.1|82403.5|82353.5|28
1621394880000|2021-05-19 03:28:00|82406.9|82356.9|82405.7|82355.7|82406.9|82356.9|82402.8|82352.8|22
1621394890000|2021-05-19 03:28:10|82407|82357|82402.2|82352.2|82407|82357|82401.5|82351.5|28
1621394900000|2021-05-19 03:28:20|82401|82351|82403.9|82353.9|82404.1|82354.1|82400.2|82350.2|31
1621394910000|2021-05-19 03:28:30|82403.7|82353.7|82404.7|82354.7|82404.7|82354.7|82403.4|82353.4|14
1621394920000|2021-05-19 03:28:40|82404.5|82354.5|82403.1|82353.1|82406.6|82356.6|82403.1|82353.1|28
1621394930000|2021-05-19 03:28:50|82403.4|82353.4|82397.3|82347.3|82405|82355|82394.5|82344.5|32
1621394940000|2021-05-19 03:29:00|82396.1|82346.1|82399.2|82349.2|82402.2|82352.2|82395.4|82345.4|54
1621394950000|2021-05-19 03:29:10|82399.6|82349.6|82400.6|82350.6|82401.1|82351.1|82395.6|82345.6|30
1621394960000|2021-05-19 03:29:20|82400.4|82350.4|82397.4|82347.4|82401.5|82351.5|82397.4|82347.4|34
1621394970000|2021-05-19 03:29:30|82397.3|82347.3|82398.2|82348.2|82398.7|82348.7|82393.6|82343.6|31
1621394980000|2021-05-19 03:29:40|82398.4|82348.4|82396.7|82346.7|82398.8|82348.8|82394.2|82344.2|46
1621394990000|2021-05-19 03:29:50|82398|82348|82396.8|82346.8|82399.8|82349.8|82395.5|82345.5|36
1621395000000|2021-05-19 03:30:00|82397|82347|82392.2|82342.2|82397.8|82347.8|82392.2|82342.2|21
1621395010000|2021-05-19 03:30:10|82392.3|82342.3|82393.2|82343.2|82393.2|82343.2|82391.9|82341.9|16
1621395020000|2021-05-19 03:30:20|82393.3|82343.3|82394.7|82344.7|82394.7|82344.7|82393|82343|20
1621395030000|2021-05-19 03:30:30|82395|82345|82398.5|82348.5|82398.9|82348.9|82393.5|82343.5|18
1621395040000|2021-05-19 03:30:40|82396.8|82346.8|82396.2|82346.2|82399.6|82349.6|82393.5|82343.5|38
1621395050000|2021-05-19 03:30:50|82396|82346|82395.5|82345.5|82398.6|82348.6|82395.2|82345.2|16
1621395060000|2021-05-19 03:31:00|82398.4|82348.4|82397.1|82347.1|82401.2|82351.2|82395.1|82345.1|40
1621395070000|2021-05-19 03:31:10|82395.5|82345.5|82394.7|82344.7|82397.2|82347.2|82392.1|82342.1|48
1621395080000|2021-05-19 03:31:20|82394.2|82344.2|82392.2|82342.2|82395.1|82345.1|82389.2|82339.2|25
1621395090000|2021-05-19 03:31:30|82391.2|82341.2|82390|82340|82394.5|82344.5|82386.9|82336.9|31
1621395100000|2021-05-19 03:31:40|82391|82341|82389.6|82339.6|82391.3|82341.3|82389.6|82339.6|16
1621395110000|2021-05-19 03:31:50|82389.9|82339.9|82395.6|82345.6|82396.6|82346.6|82388.5|82338.5|38
1621395120000|2021-05-19 03:32:00|82396.1|82346.1|82394.3|82344.3|82398.9|82348.9|82391.6|82341.6|25
1621395130000|2021-05-19 03:32:10|82394.5|82344.5|82396|82346|82396.3|82346.3|82391|82341|29
1621395140000|2021-05-19 03:32:20|82396.1|82346.1|82393|82343|82396.1|82346.1|82389.3|82339.3|30
1621395150000|2021-05-19 03:32:30|82392.9|82342.9|82390.4|82340.4|82392.9|82342.9|82385.3|82335.3|20
1621395160000|2021-05-19 03:32:40|82390.1|82340.1|82391.2|82341.2|82392.9|82342.9|82390|82340|19
1621395170000|2021-05-19 03:32:50|82391.1|82341.1|82392.2|82342.2|82393.1|82343.1|82386.9|82336.9|24
1621395180000|2021-05-19 03:33:00|82392.1|82342.1|82392.1|82342.1|82392.1|82342.1|82391.4|82341.4|21
1621395190000|2021-05-19 03:33:10|82392|82342|82391.8|82341.8|82392.7|82342.7|82391.7|82341.7|16
1621395200000|2021-05-19 03:33:20|82391.6|82341.6|82389.9|82339.9|82391.7|82341.7|82383.4|82333.4|36
1621395210000|2021-05-19 03:33:30|82391.2|82341.2|82387.5|82337.5|82391.2|82341.2|82387.5|82337.5|15
1621395220000|2021-05-19 03:33:40|82386.7|82336.7|82390.2|82340.2|82391.7|82341.7|82386.7|82336.7|18
1621395230000|2021-05-19 03:33:50|82390.3|82340.3|82387.8|82337.8|82396|82346|82384|82334|30
1621395240000|2021-05-19 03:34:00|82387.7|82337.7|82385.3|82335.3|82391|82341|82384.5|82334.5|36
1621395250000|2021-05-19 03:34:10|82386.1|82336.1|82384.3|82334.3|82389.2|82339.2|82383.4|82333.4|25
1621395260000|2021-05-19 03:34:20|82384.1|82334.1|82386.9|82336.9|82387|82337|82384.1|82334.1|19
1621395270000|2021-05-19 03:34:30|82386.7|82336.7|82387.2|82337.2|82388.9|82338.9|82385.2|82335.2|18
1621395280000|2021-05-19 03:34:40|82387.4|82337.4|82386.5|82336.5|82387.6|82337.6|82382|82332|27
1621395290000|2021-05-19 03:34:50|82386.7|82336.7|82385.4|82335.4|82388.8|82338.8|82377.8|82327.8|48
1621395300000|2021-05-19 03:35:00|82385.9|82335.9|82387.4|82337.4|82391.8|82341.8|82381.8|82331.8|39
1621395310000|2021-05-19 03:35:10|82387.5|82337.5|82383.4|82333.4|82388.4|82338.4|82383.1|82333.1|38
1621395320000|2021-05-19 03:35:20|82383.5|82333.5|82383.9|82333.9|82390.5|82340.5|82381.4|82331.4|34
1621395330000|2021-05-19 03:35:30|82387.4|82337.4|82386.5|82336.5|82388.4|82338.4|82383.2|82333.2|28
1621395340000|2021-05-19 03:35:40|82387.7|82337.7|82385|82335|82387.7|82337.7|82378.9|82328.9|24
1621395350000|2021-05-19 03:35:50|82384.8|82334.8|82378.5|82328.5|82385.7|82335.7|82377.2|82327.2|30
1621395360000|2021-05-19 03:36:00|82378.4|82328.4|82380.9|82330.9|82381.2|82331.2|82377.1|82327.1|28
1621395370000|2021-05-19 03:36:10|82380.8|82330.8|82385.1|82335.1|82386.6|82336.6|82379.4|82329.4|31
1621395380000|2021-05-19 03:36:20|82386|82336|82384.9|82334.9|82386|82336|82384.7|82334.7|15
1621395390000|2021-05-19 03:36:30|82382.8|82332.8|82384.8|82334.8|82384.8|82334.8|82382.8|82332.8|16
1621395400000|2021-05-19 03:36:40|82384|82334|82384.5|82334.5|82386.4|82336.4|82374.8|82324.8|38
1621395410000|2021-05-19 03:36:50|82384.4|82334.4|82382.5|82332.5|82385.1|82335.1|82382.5|82332.5|25
1621395420000|2021-05-19 03:37:00|82382.7|82332.7|82381.8|82331.8|82384.5|82334.5|82374|82324|26
1621395430000|2021-05-19 03:37:10|82381.9|82331.9|82382|82332|82383.8|82333.8|82379.2|82329.2|21
1621395440000|2021-05-19 03:37:20|82382.2|82332.2|82382|82332|82386|82336|82377.2|82327.2|47
1621395450000|2021-05-19 03:37:30|82382.3|82332.3|82385|82335|82385.1|82335.1|82382.3|82332.3|23
1621395460000|2021-05-19 03:37:40|82385.4|82335.4|82383.1|82333.1|82385.4|82335.4|82380.3|82330.3|18
1621395470000|2021-05-19 03:37:50|82383|82333|82383|82333|82384|82334|82382.8|82332.8|18
1621395480000|2021-05-19 03:38:00|82382.7|82332.7|82381.2|82331.2|82383.5|82333.5|82378.1|82328.1|19
1621395490000|2021-05-19 03:38:10|82380.6|82330.6|82384.3|82334.3|82384.9|82334.9|82379.9|82329.9|16
1621395500000|2021-05-19 03:38:20|82384.1|82334.1|82380.2|82330.2|82384.1|82334.1|82375.7|82325.7|33
1621395510000|2021-05-19 03:38:30|82381|82331|82381.4|82331.4|82383|82333|82376|82326|24
1621395520000|2021-05-19 03:38:40|82381.8|82331.8|82379.9|82329.9|82382|82332|82379.9|82329.9|12
1621395530000|2021-05-19 03:38:50|82382.7|82332.7|82380.6|82330.6|82382.7|82332.7|82375.2|82325.2|21
1621395540000|2021-05-19 03:39:00|82380.3|82330.3|82381|82331|82384.6|82334.6|82379|82329|17
1621395550000|2021-05-19 03:39:10|82379.7|82329.7|82390.1|82340.1|82390.5|82340.5|82379.7|82329.7|40
1621395560000|2021-05-19 03:39:20|82390.5|82340.5|82384.1|82334.1|82390.5|82340.5|82380.4|82330.4|39
1621395570000|2021-05-19 03:39:30|82383.2|82333.2|82384.6|82334.6|82385.9|82335.9|82379.7|82329.7|41
1621395580000|2021-05-19 03:39:40|82385.1|82335.1|82380.9|82330.9|82386.1|82336.1|82379.8|82329.8|27
1621395590000|2021-05-19 03:39:50|82381.1|82331.1|82386.5|82336.5|82386.6|82336.6|82379.3|82329.3|33
1621395600000|2021-05-19 03:40:00|82386.6|82336.6|82385.8|82335.8|82388.7|82338.7|82381.9|82331.9|34
1621395610000|2021-05-19 03:40:10|82385.7|82335.7|82382.4|82332.4|82388.1|82338.1|82382.4|82332.4|24
1621395620000|2021-05-19 03:40:20|82382.2|82332.2|82389.4|82339.4|82390.4|82340.4|82382.2|82332.2|40
1621395630000|2021-05-19 03:40:30|82389.6|82339.6|82391.1|82341.1|82391.3|82341.3|82384.9|82334.9|37
1621395640000|2021-05-19 03:40:40|82391|82341|82385.8|82335.8|82391.6|82341.6|82383|82333|22
1621395650000|2021-05-19 03:40:50|82385.4|82335.4|82387.3|82337.3|82387.8|82337.8|82383.1|82333.1|30
1621395660000|2021-05-19 03:41:00|82388|82338|82387.4|82337.4|82390.2|82340.2|82382|82332|41
1621395670000|2021-05-19 03:41:10|82387.2|82337.2|82388.5|82338.5|82389|82339|82383.4|82333.4|31
1621395680000|2021-05-19 03:41:20|82389.1|82339.1|82389|82339|82389.1|82339.1|82383|82333|24
1621395690000|2021-05-19 03:41:30|82389.3|82339.3|82390|82340|82390.1|82340.1|82383|82333|38
1621395700000|2021-05-19 03:41:40|82390.1|82340.1|82388.2|82338.2|82390.4|82340.4|82388|82338|32
1621395710000|2021-05-19 03:41:50|82388.3|82338.3|82383.3|82333.3|82388.7|82338.7|82380.1|82330.1|56
1621395720000|2021-05-19 03:42:00|82383.5|82333.5|82388.9|82338.9|82389.2|82339.2|82382.2|82332.2|27
1621395730000|2021-05-19 03:42:10|82388|82338|82388.1|82338.1|82389.1|82339.1|82381.1|82331.1|24
1621395740000|2021-05-19 03:42:20|82387.7|82337.7|82388.5|82338.5|82388.6|82338.6|82387.7|82337.7|21
1621395750000|2021-05-19 03:42:30|82388.6|82338.6|82385.5|82335.5|82388.7|82338.7|82383.5|82333.5|26
1621395760000|2021-05-19 03:42:40|82385.9|82335.9|82401.8|82351.8|82402.2|82352.2|82385.5|82335.5|46
1621395770000|2021-05-19 03:42:50|82401.6|82351.6|82402.1|82352.1|82403|82353|82398.4|82348.4|32
1621395780000|2021-05-19 03:43:00|82401.6|82351.6|82402.9|82352.9|82402.9|82352.9|82393.5|82343.5|36
1621395790000|2021-05-19 03:43:10|82402.7|82352.7|82398.7|82348.7|82403.6|82353.6|82394.6|82344.6|35
1621395800000|2021-05-19 03:43:20|82398.6|82348.6|82399.1|82349.1|82400.9|82350.9|82397.7|82347.7|49
1621395810000|2021-05-19 03:43:30|82399.6|82349.6|82397.1|82347.1|82401.4|82351.4|82396.9|82346.9|57
1621395820000|2021-05-19 03:43:40|82396.8|82346.8|82398.4|82348.4|82399.4|82349.4|82394|82344|50
1621395830000|2021-05-19 03:43:50|82397.7|82347.7|82393.1|82343.1|82400.1|82350.1|82390.1|82340.1|48
1621395840000|2021-05-19 03:44:00|82393.4|82343.4|82395.5|82345.5|82395.5|82345.5|82391.4|82341.4|40
1621395850000|2021-05-19 03:44:10|82395.4|82345.4|82398.9|82348.9|82401.7|82351.7|82393.6|82343.6|39
1621395860000|2021-05-19 03:44:20|82399.4|82349.4|82396.8|82346.8|82399.6|82349.6|82392.8|82342.8|28
1621395870000|2021-05-19 03:44:30|82396.9|82346.9|82396.5|82346.5|82397.6|82347.6|82394.6|82344.6|25
1621395880000|2021-05-19 03:44:40|82397.4|82347.4|82397.2|82347.2|82398.1|82348.1|82393.3|82343.3|25
1621395890000|2021-05-19 03:44:50|82395.8|82345.8|82394.6|82344.6|82395.8|82345.8|82386.8|82336.8|19
1621395900000|2021-05-19 03:45:00|82395.7|82345.7|82394.3|82344.3|82398|82348|82392.6|82342.6|28
1621395910000|2021-05-19 03:45:10|82395.8|82345.8|82394.9|82344.9|82398.2|82348.2|82394|82344|44
1621395920000|2021-05-19 03:45:20|82394.3|82344.3|82399.3|82349.3|82401.1|82351.1|82391.8|82341.8|44
1621395930000|2021-05-19 03:45:30|82400.3|82350.3|82398.4|82348.4|82400.3|82350.3|82394.9|82344.9|29
1621395940000|2021-05-19 03:45:40|82398.7|82348.7|82397|82347|82398.7|82348.7|82395.3|82345.3|26
1621395950000|2021-05-19 03:45:50|82397.6|82347.6|82396.4|82346.4|82397.6|82347.6|82395.9|82345.9|6
1621395960000|2021-05-19 03:46:00|82395.3|82345.3|82398.2|82348.2|82398.2|82348.2|82393.6|82343.6|16
1621395970000|2021-05-19 03:46:10|82396.5|82346.5|82395.6|82345.6|82399.9|82349.9|82390.9|82340.9|34
1621395980000|2021-05-19 03:46:20|82395.5|82345.5|82398.5|82348.5|82399.9|82349.9|82393|82343|28
1621395990000|2021-05-19 03:46:30|82398.2|82348.2|82394.1|82344.1|82398.2|82348.2|82390.5|82340.5|45
1621396000000|2021-05-19 03:46:40|82394.8|82344.8|82393.9|82343.9|82395.5|82345.5|82392.5|82342.5|39
1621396010000|2021-05-19 03:46:50|82392.5|82342.5|82391|82341|82393.6|82343.6|82387.4|82337.4|42
1621396020000|2021-05-19 03:47:00|82393.6|82343.6|82390.5|82340.5|82393.6|82343.6|82386.9|82336.9|46
1621396030000|2021-05-19 03:47:10|82390.4|82340.4|82390.5|82340.5|82391.6|82341.6|82389.9|82339.9|39
1621396040000|2021-05-19 03:47:20|82390.6|82340.6|82388.5|82338.5|82390.6|82340.6|82384.2|82334.2|35
1621396050000|2021-05-19 03:47:30|82386.2|82336.2|82388.9|82338.9|82391.2|82341.2|82385.8|82335.8|29
1621396060000|2021-05-19 03:47:40|82388.1|82338.1|82388.9|82338.9|82389.6|82339.6|82388.1|82338.1|7
1621396070000|2021-05-19 03:47:50|82389.2|82339.2|82390.9|82340.9|82392.8|82342.8|82385.3|82335.3|40
1621396080000|2021-05-19 03:48:00|82392.5|82342.5|82390.2|82340.2|82396|82346|82389.5|82339.5|32
1621396090000|2021-05-19 03:48:10|82390.4|82340.4|82395.8|82345.8|82398.6|82348.6|82388.1|82338.1|43
1621396100000|2021-05-19 03:48:20|82394.9|82344.9|82393|82343|82395.7|82345.7|82391.9|82341.9|19
1621396110000|2021-05-19 03:48:30|82392.2|82342.2|82392.2|82342.2|82394.4|82344.4|82389.5|82339.5|29
1621396120000|2021-05-19 03:48:40|82392.5|82342.5|82391|82341|82393.3|82343.3|82387.7|82337.7|30
1621396130000|2021-05-19 03:48:50|82391.8|82341.8|82391|82341|82394.6|82344.6|82386.1|82336.1|45
1621396140000|2021-05-19 03:49:00|82391.1|82341.1|82389.1|82339.1|82391.1|82341.1|82387|82337|21
1621396150000|2021-05-19 03:49:10|82389.4|82339.4|82388.7|82338.7|82389.8|82339.8|82386|82336|32
1621396160000|2021-05-19 03:49:20|82388.8|82338.8|82386.6|82336.6|82389.3|82339.3|82385.5|82335.5|24
1621396170000|2021-05-19 03:49:30|82385.8|82335.8|82389.6|82339.6|82391|82341|82384.7|82334.7|29
1621396180000|2021-05-19 03:49:40|82389.9|82339.9|82386.8|82336.8|82389.9|82339.9|82386.5|82336.5|21
1621396190000|2021-05-19 03:49:50|82387.2|82337.2|82388.5|82338.5|82388.9|82338.9|82385.8|82335.8|30
1621396200000|2021-05-19 03:50:00|82388.6|82338.6|82385.5|82335.5|82389.6|82339.6|82383.1|82333.1|34
1621396210000|2021-05-19 03:50:10|82384.9|82334.9|82386.8|82336.8|82388.1|82338.1|82384.2|82334.2|27
1621396220000|2021-05-19 03:50:20|82387.1|82337.1|82387.3|82337.3|82391.2|82341.2|82377.8|82327.8|47
1621396230000|2021-05-19 03:50:30|82386.8|82336.8|82385.3|82335.3|82390.2|82340.2|82382.8|82332.8|35
1621396240000|2021-05-19 03:50:40|82385.8|82335.8|82382.8|82332.8|82386.6|82336.6|82379|82329|20
1621396250000|2021-05-19 03:50:50|82383.5|82333.5|82382.4|82332.4|82384.9|82334.9|82379.2|82329.2|47
1621396260000|2021-05-19 03:51:00|82383.9|82333.9|82390.8|82340.8|82390.8|82340.8|82381.5|82331.5|34
1621396270000|2021-05-19 03:51:10|82391.2|82341.2|82387.2|82337.2|82392.1|82342.1|82384|82334|24
1621396280000|2021-05-19 03:51:20|82389.7|82339.7|82387|82337|82389.7|82339.7|82385|82335|15
1621396290000|2021-05-19 03:51:30|82387.8|82337.8|82391.7|82341.7|82393.1|82343.1|82382.3|82332.3|29
1621396300000|2021-05-19 03:51:40|82392.1|82342.1|82389.5|82339.5|82392.4|82342.4|82382.6|82332.6|41
1621396310000|2021-05-19 03:51:50|82389.9|82339.9|82386|82336|82390.3|82340.3|82384.2|82334.2|34
1621396320000|2021-05-19 03:52:00|82386.9|82336.9|82388.3|82338.3|82389.7|82339.7|82385.2|82335.2|23
1621396330000|2021-05-19 03:52:10|82388.4|82338.4|82383.2|82333.2|82388.4|82338.4|82383|82333|18
1621396340000|2021-05-19 03:52:20|82383.8|82333.8|82385.9|82335.9|82388.4|82338.4|82383.7|82333.7|20
1621396350000|2021-05-19 03:52:30|82386.7|82336.7|82385.3|82335.3|82389|82339|82384.3|82334.3|14
1621396360000|2021-05-19 03:52:40|82385.4|82335.4|82386.5|82336.5|82392|82342|82385.2|82335.2|46
1621396370000|2021-05-19 03:52:50|82386.7|82336.7|82387.7|82337.7|82387.7|82337.7|82385.6|82335.6|11
1621396380000|2021-05-19 03:53:00|82387.6|82337.6|82385|82335|82388.5|82338.5|82381.1|82331.1|36
1621396390000|2021-05-19 03:53:10|82386.6|82336.6|82386.4|82336.4|82392.2|82342.2|82380.1|82330.1|47
1621396400000|2021-05-19 03:53:20|82385|82335|82385.3|82335.3|82389.6|82339.6|82379.6|82329.6|37
1621396410000|2021-05-19 03:53:30|82384.1|82334.1|82380.5|82330.5|82388.2|82338.2|82378|82328|31
1621396420000|2021-05-19 03:53:40|82381.9|82331.9|82382.4|82332.4|82384|82334|82378.5|82328.5|41
1621396430000|2021-05-19 03:53:50|82381.7|82331.7|82381.1|82331.1|82382.8|82332.8|82377.6|82327.6|25
1621396440000|2021-05-19 03:54:00|82380.2|82330.2|82377.6|82327.6|82380.7|82330.7|82376.1|82326.1|41
1621396450000|2021-05-19 03:54:10|82377.7|82327.7|82379.8|82329.8|82380.5|82330.5|82371.1|82321.1|34
1621396460000|2021-05-19 03:54:20|82380.6|82330.6|82372.8|82322.8|82381.2|82331.2|82368.5|82318.5|28
1621396470000|2021-05-19 03:54:30|82370.3|82320.3|82378.5|82328.5|82378.5|82328.5|82370.3|82320.3|40
1621396480000|2021-05-19 03:54:40|82378.6|82328.6|82377|82327|82380.1|82330.1|82372|82322|29
1621396490000|2021-05-19 03:54:50|82377.2|82327.2|82378.1|82328.1|82379|82329|82376|82326|22
1621396500000|2021-05-19 03:55:00|82377.5|82327.5|82382.2|82332.2|82384.6|82334.6|82375.1|82325.1|39
1621396510000|2021-05-19 03:55:10|82382.5|82332.5|82383.9|82333.9|82388.4|82338.4|82380.4|82330.4|48
1621396520000|2021-05-19 03:55:20|82382.4|82332.4|82382.4|82332.4|82385.7|82335.7|82377.9|82327.9|52
1621396530000|2021-05-19 03:55:30|82382.5|82332.5|82379.7|82329.7|82382.6|82332.6|82375|82325|37
1621396540000|2021-05-19 03:55:40|82378.6|82328.6|82378.9|82328.9|82383.1|82333.1|82378.6|82328.6|21
1621396550000|2021-05-19 03:55:50|82382|82332|82383.1|82333.1|82384.2|82334.2|82377.9|82327.9|57
1621396560000|2021-05-19 03:56:00|82383|82333|82385.5|82335.5|82386.4|82336.4|82380.4|82330.4|36
1621396570000|2021-05-19 03:56:10|82383.3|82333.3|82386.2|82336.2|82388|82338|82383.3|82333.3|22
1621396580000|2021-05-19 03:56:20|82386.4|82336.4|82384.6|82334.6|82386.5|82336.5|82382.5|82332.5|27
1621396590000|2021-05-19 03:56:30|82384.8|82334.8|82384.6|82334.6|82387|82337|82378.4|82328.4|42
1621396600000|2021-05-19 03:56:40|82383.4|82333.4|82384.5|82334.5|82385.1|82335.1|82379.7|82329.7|34
1621396610000|2021-05-19 03:56:50|82383.3|82333.3|82381.8|82331.8|82383.3|82333.3|82377.1|82327.1|26
1621396620000|2021-05-19 03:57:00|82381.2|82331.2|82378.7|82328.7|82381.7|82331.7|82372.6|82322.6|19
1621396630000|2021-05-19 03:57:10|82380.4|82330.4|82381.3|82331.3|82385.9|82335.9|82377.1|82327.1|29
1621396640000|2021-05-19 03:57:20|82381.8|82331.8|82370.3|82320.3|82384.1|82334.1|82366.3|82316.3|43
1621396650000|2021-05-19 03:57:30|82369.7|82319.7|82378.9|82328.9|82378.9|82328.9|82367.8|82317.8|39
1621396660000|2021-05-19 03:57:40|82374.3|82324.3|82379.2|82329.2|82379.7|82329.7|82374.3|82324.3|27
1621396670000|2021-05-19 03:57:50|82378.5|82328.5|82374.9|82324.9|82380|82330|82374.2|82324.2|51
1621396680000|2021-05-19 03:58:00|82375.6|82325.6|82378.3|82328.3|82380.7|82330.7|82373.7|82323.7|49
1621396690000|2021-05-19 03:58:10|82377.9|82327.9|82382.3|82332.3|82383.6|82333.6|82376.1|82326.1|40
1621396700000|2021-05-19 03:58:20|82382|82332|82381.4|82331.4|82385.4|82335.4|82377.7|82327.7|43
1621396710000|2021-05-19 03:58:30|82383.3|82333.3|82379.1|82329.1|82383.6|82333.6|82376.5|82326.5|51
1621396720000|2021-05-19 03:58:40|82379.2|82329.2|82383.6|82333.6|82385.2|82335.2|82377.2|82327.2|30
1621396730000|2021-05-19 03:58:50|82384.2|82334.2|82381.7|82331.7|82384.2|82334.2|82380.7|82330.7|21
1621396740000|2021-05-19 03:59:00|82381.8|82331.8|82380.7|82330.7|82381.8|82331.8|82374|82324|35
1621396750000|2021-05-19 03:59:10|82381|82331|82380.4|82330.4|82383.7|82333.7|82379.3|82329.3|44
1621396760000|2021-05-19 03:59:20|82380.5|82330.5|82383.8|82333.8|82385.8|82335.8|82378.1|82328.1|36
1621396770000|2021-05-19 03:59:30|82384.2|82334.2|82380.2|82330.2|82384.7|82334.7|82374.8|82324.8|33
1621396780000|2021-05-19 03:59:40|82379.9|82329.9|82381.9|82331.9|82381.9|82331.9|82377.1|82327.1|42
1621396790000|2021-05-19 03:59:50|82382|82332|82382.1|82332.1|82382.6|82332.6|82373.8|82323.8|44
1621396800000|2021-05-19 04:00:00|82381.6|82331.6|82378.1|82328.1|82383.1|82333.1|82374|82324|50
1621396810000|2021-05-19 04:00:10|82378.3|82328.3|82376.7|82326.7|82379.5|82329.5|82376.5|82326.5|31
1621396820000|2021-05-19 04:00:20|82375.5|82325.5|82372.2|82322.2|82377.9|82327.9|82369.1|82319.1|52
1621396830000|2021-05-19 04:00:30|82373.7|82323.7|82376|82326|82377.2|82327.2|82373.7|82323.7|41
1621396840000|2021-05-19 04:00:40|82375.6|82325.6|82378.2|82328.2|82378.4|82328.4|82375.5|82325.5|21
1621396850000|2021-05-19 04:00:50|82378.1|82328.1|82375.7|82325.7|82378.6|82328.6|82375.7|82325.7|26
1621396860000|2021-05-19 04:01:00|82375.6|82325.6|82374.2|82324.2|82376.4|82326.4|82374.2|82324.2|32
1621396870000|2021-05-19 04:01:10|82374.3|82324.3|82372.9|82322.9|82374.8|82324.8|82369.2|82319.2|54
1621396880000|2021-05-19 04:01:20|82372.7|82322.7|82367.4|82317.4|82373.2|82323.2|82367.2|82317.2|44
1621396890000|2021-05-19 04:01:30|82368.5|82318.5|82367.5|82317.5|82369|82319|82365.3|82315.3|38
1621396900000|2021-05-19 04:01:40|82367.6|82317.6|82365.3|82315.3|82370.3|82320.3|82363.2|82313.2|40
1621396910000|2021-05-19 04:01:50|82367.9|82317.9|82369.3|82319.3|82370.3|82320.3|82366.4|82316.4|48
1621396920000|2021-05-19 04:02:00|82369|82319|82371.5|82321.5|82372.9|82322.9|82364.7|82314.7|61
1621396930000|2021-05-19 04:02:10|82368|82318|82372.4|82322.4|82375.4|82325.4|82368|82318|47
1621396940000|2021-05-19 04:02:20|82367.5|82317.5|82366.7|82316.7|82373.2|82323.2|82366.7|82316.7|32
1621396950000|2021-05-19 04:02:30|82367.9|82317.9|82368.7|82318.7|82368.9|82318.9|82366.7|82316.7|31
1621396960000|2021-05-19 04:02:40|82368.6|82318.6|82367.8|82317.8|82370.2|82320.2|82366.1|82316.1|43
1621396970000|2021-05-19 04:02:50|82369|82319|82367.5|82317.5|82370.3|82320.3|82361.8|82311.8|45
1621396980000|2021-05-19 04:03:00|82367.7|82317.7|82367.6|82317.6|82368.9|82318.9|82366.3|82316.3|19
1621396990000|2021-05-19 04:03:10|82366.6|82316.6|82359.3|82309.3|82367.9|82317.9|82357.2|82307.2|51
1621397000000|2021-05-19 04:03:20|82358.8|82308.8|82358.8|82308.8|82361.1|82311.1|82357.7|82307.7|30
1621397010000|2021-05-19 04:03:30|82359.6|82309.6|82361.4|82311.4|82368.1|82318.1|82354.4|82304.4|35
1621397020000|2021-05-19 04:03:40|82361.6|82311.6|82363.2|82313.2|82367.7|82317.7|82357.5|82307.5|54
1621397030000|2021-05-19 04:03:50|82363|82313|82365.7|82315.7|82366.8|82316.8|82360.2|82310.2|57
1621397040000|2021-05-19 04:04:00|82368.1|82318.1|82363.3|82313.3|82368.9|82318.9|82361.8|82311.8|33
1621397050000|2021-05-19 04:04:10|82363.7|82313.7|82358.8|82308.8|82363.7|82313.7|82355.4|82305.4|36
1621397060000|2021-05-19 04:04:20|82360.3|82310.3|82361.6|82311.6|82362.1|82312.1|82356.7|82306.7|28
1621397070000|2021-05-19 04:04:30|82362.3|82312.3|82362.4|82312.4|82362.5|82312.5|82358|82308|21
1621397080000|2021-05-19 04:04:40|82362.6|82312.6|82369.3|82319.3|82369.3|82319.3|82360.5|82310.5|40
1621397090000|2021-05-19 04:04:50|82367.7|82317.7|82366.6|82316.6|82370.7|82320.7|82364.3|82314.3|45
1621397100000|2021-05-19 04:05:00|82367.1|82317.1|82365.9|82315.9|82368.3|82318.3|82365.8|82315.8|41
1621397110000|2021-05-19 04:05:10|82364.7|82314.7|82368.2|82318.2|82371.5|82321.5|82364.7|82314.7|65
1621397120000|2021-05-19 04:05:20|82368.1|82318.1|82363.5|82313.5|82368.3|82318.3|82361.6|82311.6|51
1621397130000|2021-05-19 04:05:30|82363.7|82313.7|82363.6|82313.6|82365.4|82315.4|82362.1|82312.1|59
1621397140000|2021-05-19 04:05:40|82362.5|82312.5|82363.6|82313.6|82368.7|82318.7|82361.9|82311.9|55
1621397150000|2021-05-19 04:05:50|82363.7|82313.7|82365.5|82315.5|82366.3|82316.3|82361.2|82311.2|35
1621397160000|2021-05-19 04:06:00|82365.7|82315.7|82365.8|82315.8|82367.9|82317.9|82362.2|82312.2|31
1621397170000|2021-05-19 04:06:10|82365.7|82315.7|82365.6|82315.6|82367|82317|82362.5|82312.5|56
1621397180000|2021-05-19 04:06:20|82364.8|82314.8|82368|82318|82370.8|82320.8|82362.2|82312.2|49
1621397190000|2021-05-19 04:06:30|82368.3|82318.3|82366|82316|82370|82320|82345.4|82295.4|49
1621397200000|2021-05-19 04:06:40|82365.7|82315.7|82362|82312|82367.9|82317.9|82361|82311|58
1621397210000|2021-05-19 04:06:50|82361.5|82311.5|82360.8|82310.8|82365.2|82315.2|82360|82310|46
1621397220000|2021-05-19 04:07:00|82360.4|82310.4|82360.5|82310.5|82362.3|82312.3|82360|82310|36
1621397230000|2021-05-19 04:07:10|82360.6|82310.6|82362.8|82312.8|82363.1|82313.1|82359|82309|29
1621397240000|2021-05-19 04:07:20|82362.7|82312.7|82355.4|82305.4|82364|82314|82355.4|82305.4|47
1621397250000|2021-05-19 04:07:30|82358.5|82308.5|82362.4|82312.4|82363|82313|82355.8|82305.8|34
1621397260000|2021-05-19 04:07:40|82361.3|82311.3|82356.3|82306.3|82362.4|82312.4|82356.3|82306.3|22
1621397270000|2021-05-19 04:07:50|82356.8|82306.8|82360.7|82310.7|82362|82312|82355.2|82305.2|29
1621397280000|2021-05-19 04:08:00|82359.8|82309.8|82356.7|82306.7|82361.9|82311.9|82355.7|82305.7|41
1621397290000|2021-05-19 04:08:10|82356.4|82306.4|82363.5|82313.5|82363.7|82313.7|82355.9|82305.9|35
1621397300000|2021-05-19 04:08:20|82365.1|82315.1|82358.4|82308.4|82365.7|82315.7|82352.4|82302.4|53
1621397310000|2021-05-19 04:08:30|82358.8|82308.8|82354.6|82304.6|82359.5|82309.5|82352.3|82302.3|39
1621397320000|2021-05-19 04:08:40|82354.5|82304.5|82357.5|82307.5|82357.9|82307.9|82352.9|82302.9|38
1621397330000|2021-05-19 04:08:50|82357.9|82307.9|82359.3|82309.3|82362.3|82312.3|82353.7|82303.7|40
1621397340000|2021-05-19 04:09:00|82355.9|82305.9|82354.6|82304.6|82356.6|82306.6|82351.2|82301.2|49
1621397350000|2021-05-19 04:09:10|82355.5|82305.5|82358.6|82308.6|82359.3|82309.3|82354.9|82304.9|14
1621397360000|2021-05-19 04:09:20|82358.4|82308.4|82355.5|82305.5|82361.9|82311.9|82348.8|82298.8|49
1621397370000|2021-05-19 04:09:30|82355.7|82305.7|82356.4|82306.4|82360.4|82310.4|82349.5|82299.5|45
1621397380000|2021-05-19 04:09:40|82356.2|82306.2|82358.8|82308.8|82358.8|82308.8|82354.4|82304.4|35
1621397390000|2021-05-19 04:09:50|82354.9|82304.9|82360.6|82310.6|82360.7|82310.7|82352.6|82302.6|56
1621397400000|2021-05-19 04:10:00|82352.6|82302.6|82359.1|82309.1|82359.1|82309.1|82351.8|82301.8|50
1621397410000|2021-05-19 04:10:10|82354.3|82304.3|82353.9|82303.9|82358|82308|82353.1|82303.1|44
1621397420000|2021-05-19 04:10:20|82353.7|82303.7|82354.7|82304.7|82355.2|82305.2|82353.4|82303.4|28
1621397430000|2021-05-19 04:10:30|82353.5|82303.5|82352|82302|82354.7|82304.7|82352|82302|15
1621397440000|2021-05-19 04:10:40|82354.7|82304.7|82361.1|82311.1|82361.1|82311.1|82349|82299|19
1621397450000|2021-05-19 04:10:50|82359.2|82309.2|82354.8|82304.8|82359.2|82309.2|82352|82302|33
1621397460000|2021-05-19 04:11:00|82355.8|82305.8|82350.5|82300.5|82362.8|82312.8|82346.8|82296.8|61
1621397470000|2021-05-19 04:11:10|82350.8|82300.8|82355.9|82305.9|82356|82306|82348.9|82298.9|61
1621397480000|2021-05-19 04:11:20|82355.4|82305.4|82354.5|82304.5|82356.4|82306.4|82352.1|82302.1|28
1621397490000|2021-05-19 04:11:30|82355.1|82305.1|82353.3|82303.3|82358.6|82308.6|82351.2|82301.2|41
1621397500000|2021-05-19 04:11:40|82353.4|82303.4|82354.2|82304.2|82357.8|82307.8|82348.6|82298.6|21
1621397510000|2021-05-19 04:11:50|82354.7|82304.7|82351|82301|82357.7|82307.7|82351|82301|18
1621397520000|2021-05-19 04:12:00|82349.4|82299.4|82358.4|82308.4|82359.7|82309.7|82349.4|82299.4|54
1621397530000|2021-05-19 04:12:10|82358.5|82308.5|82358.7|82308.7|82358.7|82308.7|82351.1|82301.1|50
1621397540000|2021-05-19 04:12:20|82355|82305|82357.4|82307.4|82357.4|82307.4|82350.3|82300.3|51
1621397550000|2021-05-19 04:12:30|82356.8|82306.8|82350.4|82300.4|82357.1|82307.1|82350.2|82300.2|34
1621397560000|2021-05-19 04:12:40|82353.1|82303.1|82354.2|82304.2|82355|82305|82346.2|82296.2|53
1621397570000|2021-05-19 04:12:50|82354|82304|82352.1|82302.1|82354|82304|82350|82300|12
1621397580000|2021-05-19 04:13:00|82351.6|82301.6|82351|82301|82351.6|82301.6|82349.4|82299.4|17
1621397590000|2021-05-19 04:13:10|82350.2|82300.2|82347.4|82297.4|82352.9|82302.9|82347.4|82297.4|9
1621397600000|2021-05-19 04:13:20|82350.2|82300.2|82358.2|82308.2|82358.8|82308.8|82345.5|82295.5|58
1621397610000|2021-05-19 04:13:30|82356.8|82306.8|82354.8|82304.8|82357.4|82307.4|82348|82298|57
1621397620000|2021-05-19 04:13:40|82353.6|82303.6|82354.8|82304.8|82358.6|82308.6|82351.4|82301.4|52
1621397630000|2021-05-19 04:13:50|82357.5|82307.5|82357.2|82307.2|82359.4|82309.4|82354.4|82304.4|40
1621397640000|2021-05-19 04:14:00|82356.9|82306.9|82349.8|82299.8|82359.4|82309.4|82349.1|82299.1|49
1621397650000|2021-05-19 04:14:10|82349.3|82299.3|82350.4|82300.4|82354.4|82304.4|82348.9|82298.9|24
1621397660000|2021-05-19 04:14:20|82350.5|82300.5|82352.1|82302.1|82356.2|82306.2|82347.9|82297.9|35
1621397670000|2021-05-19 04:14:30|82354.1|82304.1|82353.3|82303.3|82360|82310|82348.1|82298.1|57
1621397680000|2021-05-19 04:14:40|82351.1|82301.1|82356|82306|82359.2|82309.2|82350.3|82300.3|18
1621397690000|2021-05-19 04:14:50|82355.8|82305.8|82352.6|82302.6|82357|82307|82350.8|82300.8|34
1621397700000|2021-05-19 04:15:00|82352|82302|82347|82297|82353.3|82303.3|82343.9|82293.9|42
1621397710000|2021-05-19 04:15:10|82346.3|82296.3|82349.8|82299.8|82349.8|82299.8|82341.9|82291.9|24
1621397720000|2021-05-19 04:15:20|82348.3|82298.3|82352.6|82302.6|82352.6|82302.6|82345.9|82295.9|19
1621397730000|2021-05-19 04:15:30|82352|82302|82350.8|82300.8|82352.4|82302.4|82347.6|82297.6|24
1621397740000|2021-05-19 04:15:40|82352.4|82302.4|82348.9|82298.9|82352.6|82302.6|82346.2|82296.2|22
1621397750000|2021-05-19 04:15:50|82347.5|82297.5|82345.6|82295.6|82351.7|82301.7|82344.4|82294.4|33
1621397760000|2021-05-19 04:16:00|82348|82298|82351.3|82301.3|82351.8|82301.8|82345.3|82295.3|18
1621397770000|2021-05-19 04:16:10|82351|82301|82346.3|82296.3|82351|82301|82344.1|82294.1|13
1621397780000|2021-05-19 04:16:20|82344.8|82294.8|82352|82302|82352|82302|82344.8|82294.8|14
1621397790000|2021-05-19 04:16:30|82347.8|82297.8|82352.1|82302.1|82352.1|82302.1|82347.1|82297.1|12
1621397800000|2021-05-19 04:16:40|82352.4|82302.4|82349.9|82299.9|82354.3|82304.3|82343.7|82293.7|37
1621397810000|2021-05-19 04:16:50|82346.4|82296.4|82343.1|82293.1|82349.3|82299.3|82338.3|82288.3|39
1621397820000|2021-05-19 04:17:00|82340.9|82290.9|82334.8|82284.8|82343|82293|82332.2|82282.2|51
1621397830000|2021-05-19 04:17:10|82334.9|82284.9|82336.6|82286.6|82337.1|82287.1|82330.8|82280.8|52
1621397840000|2021-05-19 04:17:20|82335.7|82285.7|82339.8|82289.8|82340.4|82290.4|82332.9|82282.9|33
1621397850000|2021-05-19 04:17:30|82337.9|82287.9|82335.3|82285.3|82342.7|82292.7|82333|82283|55
1621397860000|2021-05-19 04:17:40|82337.5|82287.5|82338.6|82288.6|82343.1|82293.1|82333.8|82283.8|59
1621397870000|2021-05-19 04:17:50|82339|82289|82340.8|82290.8|82340.9|82290.9|82333.5|82283.5|38
1621397880000|2021-05-19 04:18:00|82340.4|82290.4|82337.7|82287.7|82341.2|82291.2|82333.5|82283.5|45
1621397890000|2021-05-19 04:18:10|82338|82288|82339.2|82289.2|82339.7|82289.7|82336.4|82286.4|24
1621397900000|2021-05-19 04:18:20|82338.7|82288.7|82342|82292|82343.8|82293.8|82335.6|82285.6|53
1621397910000|2021-05-19 04:18:30|82343.3|82293.3|82343.6|82293.6|82344.6|82294.6|82342.7|82292.7|29
1621397920000|2021-05-19 04:18:40|82342.1|82292.1|82341.3|82291.3|82344.5|82294.5|82338.6|82288.6|22
1621397930000|2021-05-19 04:18:50|82341.6|82291.6|82341.5|82291.5|82346.7|82296.7|82338.7|82288.7|49
1621397940000|2021-05-19 04:19:00|82341.6|82291.6|82341.1|82291.1|82342.2|82292.2|82337.5|82287.5|46
1621397950000|2021-05-19 04:19:10|82341.2|82291.2|82345.7|82295.7|82349.3|82299.3|82338.5|82288.5|52
1621397960000|2021-05-19 04:19:20|82342|82292|82344.8|82294.8|82345.3|82295.3|82340.5|82290.5|43
1621397970000|2021-05-19 04:19:30|82345.1|82295.1|82339.6|82289.6|82345.1|82295.1|82338.3|82288.3|28
1621397980000|2021-05-19 04:19:40|82340.2|82290.2|82340.5|82290.5|82341.4|82291.4|82339.9|82289.9|8
1621397990000|2021-05-19 04:19:50|82341.2|82291.2|82340.3|82290.3|82344.1|82294.1|82338.9|82288.9|36
1621398000000|2021-05-19 04:20:00|82341.5|82291.5|82340.1|82290.1|82345.9|82295.9|82338.3|82288.3|46
1621398010000|2021-05-19 04:20:10|82344.2|82294.2|82344.8|82294.8|82347.9|82297.9|82338.1|82288.1|39
1621398020000|2021-05-19 04:20:20|82344.9|82294.9|82343.2|82293.2|82346|82296|82342.7|82292.7|18
1621398030000|2021-05-19 04:20:30|82343.5|82293.5|82342.4|82292.4|82343.7|82293.7|82340|82290|38
1621398040000|2021-05-19 04:20:40|82342.3|82292.3|82341.4|82291.4|82343.3|82293.3|82340.7|82290.7|13
1621398050000|2021-05-19 04:20:50|82340.9|82290.9|82341.5|82291.5|82342.4|82292.4|82340.4|82290.4|20
1621398060000|2021-05-19 04:21:00|82342.1|82292.1|82338.6|82288.6|82342.1|82292.1|82320.7|82270.7|32
1621398070000|2021-05-19 04:21:10|82341.7|82291.7|82336.8|82286.8|82341.7|82291.7|82334|82284|43
1621398080000|2021-05-19 04:21:20|82337.7|82287.7|82339.2|82289.2|82340.3|82290.3|82332.2|82282.2|27
1621398090000|2021-05-19 04:21:30|82339.4|82289.4|82339.4|82289.4|82340.7|82290.7|82337|82287|23
1621398100000|2021-05-19 04:21:40|82339.5|82289.5|82339.9|82289.9|82341.2|82291.2|82338.2|82288.2|13
1621398110000|2021-05-19 04:21:50|82339.6|82289.6|82339.3|82289.3|82340|82290|82336.2|82286.2|8
1621398120000|2021-05-19 04:22:00|82339.5|82289.5|82339.5|82289.5|82340.7|82290.7|82339.2|82289.2|8
1621398130000|2021-05-19 04:22:10|82340|82290|82338|82288|82340|82290|82337.5|82287.5|7
1621398140000|2021-05-19 04:22:20|82338.3|82288.3|82335.7|82285.7|82341.5|82291.5|82335.7|82285.7|15
1621398150000|2021-05-19 04:22:30|82336.2|82286.2|82336.4|82286.4|82339.4|82289.4|82333.7|82283.7|26
1621398160000|2021-05-19 04:22:40|82336.5|82286.5|82335.9|82285.9|82337.1|82287.1|82335.9|82285.9|7
1621398170000|2021-05-19 04:22:50|82335|82285|82332.2|82282.2|82335|82285|82331.4|82281.4|4
1621398180000|2021-05-19 04:23:00|82338.7|82288.7|82337.1|82287.1|82338.7|82288.7|82332.2|82282.2|34
1621398190000|2021-05-19 04:23:10|82336.2|82286.2|82337.7|82287.7|82338.9|82288.9|82331.3|82281.3|51
1621398200000|2021-05-19 04:23:20|82338|82288|82336.5|82286.5|82339.1|82289.1|82332.6|82282.6|22
1621398210000|2021-05-19 04:23:30|82337|82287|82333.4|82283.4|82337|82287|82332.1|82282.1|17
1621398220000|2021-05-19 04:23:40|82335|82285|82334.7|82284.7|82337.7|82287.7|82329.9|82279.9|56
1621398230000|2021-05-19 04:23:50|82334.2|82284.2|82339.4|82289.4|82339.4|82289.4|82331.2|82281.2|39
1621398240000|2021-05-19 04:24:00|82339.2|82289.2|82333.4|82283.4|82339.4|82289.4|82329.4|82279.4|44
1621398250000|2021-05-19 04:24:10|82333.9|82283.9|82334.2|82284.2|82335.1|82285.1|82329.3|82279.3|20
1621398260000|2021-05-19 04:24:20|82333.4|82283.4|82330.1|82280.1|82336.9|82286.9|82328.9|82278.9|42
1621398270000|2021-05-19 04:24:30|82330.2|82280.2|82335.4|82285.4|82338.1|82288.1|82330.1|82280.1|31
1621398280000|2021-05-19 04:24:40|82335.3|82285.3|82334.8|82284.8|82337|82287|82331.4|82281.4|27
1621398290000|2021-05-19 04:24:50|82334.5|82284.5|82331.9|82281.9|82336.7|82286.7|82330.6|82280.6|29
1621398300000|2021-05-19 04:25:00|82332.8|82282.8|82333.8|82283.8|82337.9|82287.9|82331.8|82281.8|53
1621398310000|2021-05-19 04:25:10|82334.7|82284.7|82331.5|82281.5|82337|82287|82330.1|82280.1|38
1621398320000|2021-05-19 04:25:20|82332.9|82282.9|82338.9|82288.9|82338.9|82288.9|82332.8|82282.8|9
1621398330000|2021-05-19 04:25:30|82333.6|82283.6|82330.1|82280.1|82333.7|82283.7|82326.5|82276.5|31
1621398340000|2021-05-19 04:25:40|82329.3|82279.3|82331.4|82281.4|82331.4|82281.4|82329.3|82279.3|15
1621398350000|2021-05-19 04:25:50|82331.1|82281.1|82328.7|82278.7|82331.1|82281.1|82327|82277|25
1621398360000|2021-05-19 04:26:00|82328.3|82278.3|82329.4|82279.4|82332.1|82282.1|82326.2|82276.2|33
1621398370000|2021-05-19 04:26:10|82329.7|82279.7|82332.1|82282.1|82333.5|82283.5|82328.3|82278.3|37
1621398380000|2021-05-19 04:26:20|82332.4|82282.4|82329.7|82279.7|82335.2|82285.2|82327.8|82277.8|47
1621398390000|2021-05-19 04:26:30|82332.7|82282.7|82333.5|82283.5|82339.7|82289.7|82330|82280|57
1621398400000|2021-05-19 04:26:40|82335.4|82285.4|82335.6|82285.6|82336.8|82286.8|82331|82281|40
1621398410000|2021-05-19 04:26:50|82336.1|82286.1|82333.2|82283.2|82336.1|82286.1|82330.7|82280.7|24
1621398420000|2021-05-19 04:27:00|82333.6|82283.6|82332.3|82282.3|82335.4|82285.4|82329.7|82279.7|35
1621398430000|2021-05-19 04:27:10|82332.2|82282.2|82337.2|82287.2|82337.6|82287.6|82331.6|82281.6|20
1621398440000|2021-05-19 04:27:20|82337.1|82287.1|82331.4|82281.4|82337.3|82287.3|82329|82279|48
1621398450000|2021-05-19 04:27:30|82335.7|82285.7|82332.2|82282.2|82339.9|82289.9|82327.8|82277.8|33
1621398460000|2021-05-19 04:27:40|82330.9|82280.9|82332.2|82282.2|82332.5|82282.5|82328.1|82278.1|24
1621398470000|2021-05-19 04:27:50|82330.4|82280.4|82333.2|82283.2|82336.3|82286.3|82330.4|82280.4|45
1621398480000|2021-05-19 04:28:00|82332.9|82282.9|82334.8|82284.8|82336.3|82286.3|82329.9|82279.9|47
1621398490000|2021-05-19 04:28:10|82333.6|82283.6|82336.5|82286.5|82337.2|82287.2|82331.7|82281.7|37
1621398500000|2021-05-19 04:28:20|82333.9|82283.9|82330.4|82280.4|82336.7|82286.7|82328.6|82278.6|43
1621398510000|2021-05-19 04:28:30|82330.5|82280.5|82332.3|82282.3|82335.7|82285.7|82329|82279|20
1621398520000|2021-05-19 04:28:40|82332.2|82282.2|82332.6|82282.6|82336|82286|82329.3|82279.3|31
1621398530000|2021-05-19 04:28:50|82332.4|82282.4|82334.6|82284.6|82337.7|82287.7|82330.5|82280.5|55
1621398540000|2021-05-19 04:29:00|82335.3|82285.3|82329.9|82279.9|82337.3|82287.3|82325.5|82275.5|38
1621398550000|2021-05-19 04:29:10|82327.8|82277.8|82330.1|82280.1|82330.9|82280.9|82327.8|82277.8|27
1621398560000|2021-05-19 04:29:20|82330.4|82280.4|82329.6|82279.6|82331.9|82281.9|82327|82277|39
1621398570000|2021-05-19 04:29:30|82330|82280|82331.7|82281.7|82335.7|82285.7|82328.8|82278.8|27
1621398580000|2021-05-19 04:29:40|82332.3|82282.3|82331|82281|82333.7|82283.7|82329.2|82279.2|28
1621398590000|2021-05-19 04:29:50|82330.9|82280.9|82330.5|82280.5|82333.6|82283.6|82330.1|82280.1|49
1621398600000|2021-05-19 04:30:00|82330.9|82280.9|82332.2|82282.2|82332.2|82282.2|82330.3|82280.3|30
1621398610000|2021-05-19 04:30:10|82331.6|82281.6|82332.5|82282.5|82335.4|82285.4|82330.6|82280.6|33
1621398620000|2021-05-19 04:30:20|82332.2|82282.2|82334.2|82284.2|82337.1|82287.1|82332.2|82282.2|41
1621398630000|2021-05-19 04:30:30|82333.8|82283.8|82333.6|82283.6|82336|82286|82327|82277|31
1621398640000|2021-05-19 04:30:40|82333.4|82283.4|82331.1|82281.1|82335.5|82285.5|82326.7|82276.7|43
1621398650000|2021-05-19 04:30:50|82330.5|82280.5|82329.4|82279.4|82332.2|82282.2|82328.5|82278.5|31
1621398660000|2021-05-19 04:31:00|82329.8|82279.8|82329|82279|82331.2|82281.2|82326.9|82276.9|51
1621398670000|2021-05-19 04:31:10|82328.9|82278.9|82325.9|82275.9|82330.5|82280.5|82320.4|82270.4|48
1621398680000|2021-05-19 04:31:20|82325.7|82275.7|82332.7|82282.7|82335.8|82285.8|82317.7|82267.7|68
1621398690000|2021-05-19 04:31:30|82332.1|82282.1|82336.9|82286.9|82338.4|82288.4|82325.6|82275.6|67
1621398700000|2021-05-19 04:31:40|82337.1|82287.1|82333.4|82283.4|82339.1|82289.1|82331.3|82281.3|27
1621398710000|2021-05-19 04:31:50|82334.5|82284.5|82334.1|82284.1|82336|82286|82330.5|82280.5|24
1621398720000|2021-05-19 04:32:00|82336.9|82286.9|82346.9|82296.9|82347.1|82297.1|82336.9|82286.9|68
1621398730000|2021-05-19 04:32:10|82347.4|82297.4|82339.6|82289.6|82349.9|82299.9|82339.2|82289.2|47
1621398740000|2021-05-19 04:32:20|82339.2|82289.2|82344.7|82294.7|82345.1|82295.1|82338.3|82288.3|39
1621398750000|2021-05-19 04:32:30|82346.5|82296.5|82343.2|82293.2|82346.5|82296.5|82339.6|82289.6|45
1621398760000|2021-05-19 04:32:40|82343.7|82293.7|82343.1|82293.1|82344.7|82294.7|82337.5|82287.5|29
1621398770000|2021-05-19 04:32:50|82342.4|82292.4|82342.5|82292.5|82344.9|82294.9|82338.7|82288.7|24
1621398780000|2021-05-19 04:33:00|82342.3|82292.3|82342.1|82292.1|82344.5|82294.5|82338|82288|45
1621398790000|2021-05-19 04:33:10|82342|82292|82347.8|82297.8|82347.8|82297.8|82337.6|82287.6|41
1621398800000|2021-05-19 04:33:20|82347.7|82297.7|82346.8|82296.8|82349.8|82299.8|82344.9|82294.9|25
1621398810000|2021-05-19 04:33:30|82343|82293|82350.3|82300.3|82352.9|82302.9|82341.2|82291.2|50
1621398820000|2021-05-19 04:33:40|82351.1|82301.1|82342.2|82292.2|82351.1|82301.1|82339.9|82289.9|56
1621398830000|2021-05-19 04:33:50|82343.7|82293.7|82344.4|82294.4|82345.1|82295.1|82341|82291|19
1621398840000|2021-05-19 04:34:00|82341.5|82291.5|82349.3|82299.3|82349.3|82299.3|82341.5|82291.5|21
1621398850000|2021-05-19 04:34:10|82348.1|82298.1|82344.4|82294.4|82348.1|82298.1|82339.4|82289.4|42
1621398860000|2021-05-19 04:34:20|82344.1|82294.1|82340.1|82290.1|82345.1|82295.1|82337.8|82287.8|32
1621398870000|2021-05-19 04:34:30|82340.2|82290.2|82340.6|82290.6|82344.6|82294.6|82337.5|82287.5|46
1621398880000|2021-05-19 04:34:40|82341.1|82291.1|82344.8|82294.8|82346.4|82296.4|82337.6|82287.6|29
1621398890000|2021-05-19 04:34:50|82345.3|82295.3|82342.4|82292.4|82345.3|82295.3|82339.7|82289.7|24
1621398900000|2021-05-19 04:35:00|82341.7|82291.7|82339.8|82289.8|82342.6|82292.6|82339.8|82289.8|16
1621398910000|2021-05-19 04:35:10|82340.4|82290.4|82338.1|82288.1|82342.1|82292.1|82336|82286|49
1621398920000|2021-05-19 04:35:20|82339.5|82289.5|82337.8|82287.8|82342.4|82292.4|82335.5|82285.5|31
1621398930000|2021-05-19 04:35:30|82337.7|82287.7|82342|82292|82343.8|82293.8|82336.3|82286.3|45
1621398940000|2021-05-19 04:35:40|82342.2|82292.2|82336.3|82286.3|82343.5|82293.5|82335.2|82285.2|32
1621398950000|2021-05-19 04:35:50|82337.7|82287.7|82337.3|82287.3|82340.5|82290.5|82335.7|82285.7|22
1621398960000|2021-05-19 04:36:00|82337.8|82287.8|82341.3|82291.3|82342.1|82292.1|82336.2|82286.2|29
1621398970000|2021-05-19 04:36:10|82341.7|82291.7|82335.8|82285.8|82342.1|82292.1|82332.5|82282.5|22
1621398980000|2021-05-19 04:36:20|82336.3|82286.3|82330|82280|82338|82288|82329.4|82279.4|20
1621398990000|2021-05-19 04:36:30|82329.6|82279.6|82330.3|82280.3|82330.9|82280.9|82329|82279|18
1621399000000|2021-05-19 04:36:40|82330|82280|82330.2|82280.2|82332.7|82282.7|82328.3|82278.3|20
1621399010000|2021-05-19 04:36:50|82329|82279|82330.9|82280.9|82333.5|82283.5|82329|82279|17
1621399020000|2021-05-19 04:37:00|82332.3|82282.3|82330.8|82280.8|82332.5|82282.5|82329.3|82279.3|17
1621399030000|2021-05-19 04:37:10|82330.5|82280.5|82332.4|82282.4|82332.4|82282.4|82330.5|82280.5|12
1621399040000|2021-05-19 04:37:20|82332.6|82282.6|82333.3|82283.3|82333.7|82283.7|82332.6|82282.6|12
1621399050000|2021-05-19 04:37:30|82333.4|82283.4|82334.2|82284.2|82334.4|82284.4|82329.8|82279.8|29
1621399060000|2021-05-19 04:37:40|82334.1|82284.1|82334.2|82284.2|82335.2|82285.2|82333.1|82283.1|18
1621399070000|2021-05-19 04:37:50|82334.4|82284.4|82336.3|82286.3|82336.7|82286.7|82334.2|82284.2|18
1621399080000|2021-05-19 04:38:00|82336.1|82286.1|82333.6|82283.6|82336.9|82286.9|82333.5|82283.5|43
1621399090000|2021-05-19 04:38:10|82334|82284|82338.1|82288.1|82338.6|82288.6|82334|82284|45
1621399100000|2021-05-19 04:38:20|82337.9|82287.9|82338.3|82288.3|82339.6|82289.6|82337.9|82287.9|16
1621399110000|2021-05-19 04:38:30|82338.2|82288.2|82336.3|82286.3|82338.9|82288.9|82336.3|82286.3|19
1621399120000|2021-05-19 04:38:40|82336.2|82286.2|82340.1|82290.1|82342|82292|82336.2|82286.2|26
1621399130000|2021-05-19 04:38:50|82339.8|82289.8|82337.4|82287.4|82341.1|82291.1|82336.3|82286.3|32
1621399140000|2021-05-19 04:39:00|82337.7|82287.7|82337.3|82287.3|82339|82289|82335.1|82285.1|41
1621399150000|2021-05-19 04:39:10|82335.7|82285.7|82337.1|82287.1|82338.2|82288.2|82335.3|82285.3|18
1621399160000|2021-05-19 04:39:20|82337.3|82287.3|82336.1|82286.1|82339.1|82289.1|82333.7|82283.7|32
1621399170000|2021-05-19 04:39:30|82335.9|82285.9|82336.8|82286.8|82337.4|82287.4|82334.7|82284.7|32
1621399180000|2021-05-19 04:39:40|82337.3|82287.3|82338.4|82288.4|82340.4|82290.4|82334.2|82284.2|51
1621399190000|2021-05-19 04:39:50|82339.2|82289.2|82340.1|82290.1|82340.3|82290.3|82336.6|82286.6|30
1621399200000|2021-05-19 04:40:00|82340.3|82290.3|82340.4|82290.4|82342.6|82292.6|82339.4|82289.4|41
1621399210000|2021-05-19 04:40:10|82340.6|82290.6|82339.2|82289.2|82340.8|82290.8|82337.5|82287.5|31
1621399220000|2021-05-19 04:40:20|82338.7|82288.7|82340.5|82290.5|82341.3|82291.3|82338.4|82288.4|28
1621399230000|2021-05-19 04:40:30|82340.2|82290.2|82337.3|82287.3|82340.2|82290.2|82337.1|82287.1|20
1621399240000|2021-05-19 04:40:40|82338|82288|82337.9|82287.9|82338.5|82288.5|82335.9|82285.9|47
1621399250000|2021-05-19 04:40:50|82338.1|82288.1|82340.9|82290.9|82340.9|82290.9|82335.4|82285.4|37
1621399260000|2021-05-19 04:41:00|82341.2|82291.2|82342.7|82292.7|82343.1|82293.1|82340.7|82290.7|25
1621399270000|2021-05-19 04:41:10|82341.7|82291.7|82342.2|82292.2|82343.1|82293.1|82341.7|82291.7|18
1621399280000|2021-05-19 04:41:20|82341.7|82291.7|82343.6|82293.6|82343.9|82293.9|82341.2|82291.2|23
1621399290000|2021-05-19 04:41:30|82343.8|82293.8|82347.4|82297.4|82351.2|82301.2|82342.8|82292.8|59
1621399300000|2021-05-19 04:41:40|82347.3|82297.3|82354.4|82304.4|82354.6|82304.6|82345.5|82295.5|44
1621399310000|2021-05-19 04:41:50|82354.5|82304.5|82353.1|82303.1|82357.2|82307.2|82353.1|82303.1|47
1621399320000|2021-05-19 04:42:00|82353.6|82303.6|82359.6|82309.6|82359.7|82309.7|82351.1|82301.1|42
1621399330000|2021-05-19 04:42:10|82359.7|82309.7|82360.6|82310.6|82362.4|82312.4|82358.6|82308.6|40
1621399340000|2021-05-19 04:42:20|82360.9|82310.9|82360.8|82310.8|82362.6|82312.6|82355.8|82305.8|49
1621399350000|2021-05-19 04:42:30|82359.6|82309.6|82362.3|82312.3|82362.5|82312.5|82358.7|82308.7|30
1621399360000|2021-05-19 04:42:40|82362.5|82312.5|82362.5|82312.5|82363.5|82313.5|82360.2|82310.2|38
1621399370000|2021-05-19 04:42:50|82362.6|82312.6|82362.8|82312.8|82364.1|82314.1|82361.9|82311.9|35
1621399380000|2021-05-19 04:43:00|82363.3|82313.3|82363.8|82313.8|82365.1|82315.1|82363.1|82313.1|33
1621399390000|2021-05-19 04:43:10|82364.1|82314.1|82365.1|82315.1|82365.1|82315.1|82363.4|82313.4|26
1621399400000|2021-05-19 04:43:20|82365|82315|82360.9|82310.9|82365.1|82315.1|82358.5|82308.5|37
1621399410000|2021-05-19 04:43:30|82361.2|82311.2|82361.2|82311.2|82363.5|82313.5|82361.2|82311.2|31
1621399420000|2021-05-19 04:43:40|82362.1|82312.1|82362.4|82312.4|82362.5|82312.5|82360.7|82310.7|15
1621399430000|2021-05-19 04:43:50|82361.8|82311.8|82362.4|82312.4|82363|82313|82361.8|82311.8|13
1621399440000|2021-05-19 04:44:00|82362.6|82312.6|82363.8|82313.8|82365.7|82315.7|82362.6|82312.6|24
1621399450000|2021-05-19 04:44:10|82364.5|82314.5|82365.6|82315.6|82365.6|82315.6|82363.6|82313.6|16
1621399460000|2021-05-19 04:44:20|82365.8|82315.8|82366.4|82316.4|82366.4|82316.4|82363.5|82313.5|30
1621399470000|2021-05-19 04:44:30|82365.7|82315.7|82364.7|82314.7|82366|82316|82363.2|82313.2|22
1621399480000|2021-05-19 04:44:40|82364.8|82314.8|82362.1|82312.1|82366.2|82316.2|82361.5|82311.5|37
1621399490000|2021-05-19 04:44:50|82362.2|82312.2|82366.1|82316.1|82366.2|82316.2|82362.2|82312.2|28
1621399500000|2021-05-19 04:45:00|82366.4|82316.4|82367|82317|82367.1|82317.1|82363.8|82313.8|40
1621399510000|2021-05-19 04:45:10|82367.1|82317.1|82365.7|82315.7|82367.2|82317.2|82364.7|82314.7|41
1621399520000|2021-05-19 04:45:20|82365.9|82315.9|82366.5|82316.5|82368|82318|82365.5|82315.5|32
1621399530000|2021-05-19 04:45:30|82366.1|82316.1|82365.9|82315.9|82366.9|82316.9|82365.6|82315.6|19
1621399540000|2021-05-19 04:45:40|82365.4|82315.4|82365.6|82315.6|82366.6|82316.6|82365.4|82315.4|10
1621399550000|2021-05-19 04:45:50|82365.5|82315.5|82368|82318|82370.4|82320.4|82365.4|82315.4|26
1621399560000|2021-05-19 04:46:00|82369|82319|82366|82316|82372.3|82322.3|82366|82316|42
1621399570000|2021-05-19 04:46:10|82366.5|82316.5|82363.7|82313.7|82368.6|82318.6|82363.5|82313.5|30
1621399580000|2021-05-19 04:46:20|82364.6|82314.6|82372.2|82322.2|82374|82324|82363.7|82313.7|35
1621399590000|2021-05-19 04:46:30|82373.9|82323.9|82373.4|82323.4|82374.5|82324.5|82372.6|82322.6|26
1621399600000|2021-05-19 04:46:40|82373.6|82323.6|82373.8|82323.8|82380.7|82330.7|82373.1|82323.1|56
1621399610000|2021-05-19 04:46:50|82374.1|82324.1|82374.5|82324.5|82375.3|82325.3|82373.2|82323.2|13
1621399620000|2021-05-19 04:47:00|82374.1|82324.1|82374.4|82324.4|82379|82329|82373.1|82323.1|58
1621399630000|2021-05-19 04:47:10|82373.4|82323.4|82376.1|82326.1|82379.3|82329.3|82372.5|82322.5|57
1621399640000|2021-05-19 04:47:20|82376.6|82326.6|82373.8|82323.8|82377.5|82327.5|82372.6|82322.6|45
1621399650000|2021-05-19 04:47:30|82374|82324|82376.1|82326.1|82376.7|82326.7|82372.9|82322.9|27
1621399660000|2021-05-19 04:47:40|82376.2|82326.2|82369.4|82319.4|82376.2|82326.2|82368.8|82318.8|34
1621399670000|2021-05-19 04:47:50|82369.5|82319.5|82372|82322|82373.4|82323.4|82368.2|82318.2|27
1621399680000|2021-05-19 04:48:00|82369|82319|82370.7|82320.7|82371.3|82321.3|82365.2|82315.2|46
1621399690000|2021-05-19 04:48:10|82370.8|82320.8|82367.8|82317.8|82372|82322|82364.9|82314.9|50
1621399700000|2021-05-19 04:48:20|82368.5|82318.5|82365.8|82315.8|82369.5|82319.5|82365.1|82315.1|34
1621399710000|2021-05-19 04:48:30|82366.5|82316.5|82365.7|82315.7|82367.4|82317.4|82364.7|82314.7|20
1621399720000|2021-05-19 04:48:40|82365.8|82315.8|82365.8|82315.8|82366.7|82316.7|82365|82315|20
1621399730000|2021-05-19 04:48:50|82365.7|82315.7|82372.1|82322.1|82374.5|82324.5|82364.8|82314.8|51
1621399740000|2021-05-19 04:49:00|82371.6|82321.6|82377.5|82327.5|82377.5|82327.5|82368.6|82318.6|65
1621399750000|2021-05-19 04:49:10|82376.1|82326.1|82375.6|82325.6|82379.7|82329.7|82375|82325|47
1621399760000|2021-05-19 04:49:20|82376.3|82326.3|82376|82326|82377.5|82327.5|82370.8|82320.8|39
1621399770000|2021-05-19 04:49:30|82374.8|82324.8|82376.4|82326.4|82378.5|82328.5|82370.8|82320.8|54
1621399780000|2021-05-19 04:49:40|82375.9|82325.9|82375.2|82325.2|82376.3|82326.3|82369.4|82319.4|45
1621399790000|2021-05-19 04:49:50|82374.4|82324.4|82374.6|82324.6|82375.5|82325.5|82373.5|82323.5|16
1621399800000|2021-05-19 04:50:00|82374.7|82324.7|82370.5|82320.5|82375.9|82325.9|82369.3|82319.3|37
1621399810000|2021-05-19 04:50:10|82373|82323|82373.8|82323.8|82383|82333|82373|82323|47
1621399820000|2021-05-19 04:50:20|82375.6|82325.6|82373.5|82323.5|82376.6|82326.6|82371.9|82321.9|60
1621399830000|2021-05-19 04:50:30|82373.2|82323.2|82376.3|82326.3|82378.4|82328.4|82372.4|82322.4|48
1621399840000|2021-05-19 04:50:40|82375.8|82325.8|82379.8|82329.8|82379.8|82329.8|82375.8|82325.8|34
1621399850000|2021-05-19 04:50:50|82378.6|82328.6|82376.4|82326.4|82380.9|82330.9|82375|82325|39
1621399860000|2021-05-19 04:51:00|82375|82325|82377.6|82327.6|82378|82328|82374.3|82324.3|35
1621399870000|2021-05-19 04:51:10|82376|82326|82376.9|82326.9|82378.4|82328.4|82374.8|82324.8|28
1621399880000|2021-05-19 04:51:20|82377.6|82327.6|82374.5|82324.5|82379.4|82329.4|82372.6|82322.6|50
1621399890000|2021-05-19 04:51:30|82374.4|82324.4|82377|82327|82377.8|82327.8|82373.1|82323.1|57
1621399900000|2021-05-19 04:51:40|82376.3|82326.3|82376.2|82326.2|82378.2|82328.2|82375|82325|52
1621399910000|2021-05-19 04:51:50|82376.5|82326.5|82374.1|82324.1|82378.7|82328.7|82374|82324|49
1621399920000|2021-05-19 04:52:00|82372.6|82322.6|82381.1|82331.1|82381.1|82331.1|82370.5|82320.5|64
1621399930000|2021-05-19 04:52:10|82379.5|82329.5|82379.2|82329.2|82383.4|82333.4|82376.5|82326.5|68
1621399940000|2021-05-19 04:52:20|82377.8|82327.8|82379.2|82329.2|82381|82331|82376.9|82326.9|44
1621399950000|2021-05-19 04:52:30|82379.3|82329.3|82377|82327|82383|82333|82375.7|82325.7|50
1621399960000|2021-05-19 04:52:40|82378.6|82328.6|82379.8|82329.8|82379.8|82329.8|82375.8|82325.8|35
1621399970000|2021-05-19 04:52:50|82380.1|82330.1|82377.4|82327.4|82381.5|82331.5|82376.2|82326.2|59
1621399980000|2021-05-19 04:53:00|82379|82329|82379.6|82329.6|82380.6|82330.6|82376.3|82326.3|24
1621399990000|2021-05-19 04:53:10|82379.5|82329.5|82381.1|82331.1|82385.6|82335.6|82377.5|82327.5|43
1621400000000|2021-05-19 04:53:20|82381.5|82331.5|82384.8|82334.8|82384.8|82334.8|82380.4|82330.4|16
1621400010000|2021-05-19 04:53:30|82384.5|82334.5|82375.7|82325.7|82384.5|82334.5|82370.1|82320.1|51
1621400020000|2021-05-19 04:53:40|82374.9|82324.9|82373.8|82323.8|82375.5|82325.5|82373.7|82323.7|18
1621400030000|2021-05-19 04:53:50|82373.2|82323.2|82371.5|82321.5|82373.2|82323.2|82370.4|82320.4|15
1621400040000|2021-05-19 04:54:00|82371.2|82321.2|82377.9|82327.9|82377.9|82327.9|82355.3|82305.3|33
1621400050000|2021-05-19 04:54:10|82379.2|82329.2|82376.5|82326.5|82380.7|82330.7|82374.1|82324.1|67
1621400060000|2021-05-19 04:54:20|82378.9|82328.9|82375.9|82325.9|82380.9|82330.9|82374.8|82324.8|59
1621400070000|2021-05-19 04:54:30|82376.1|82326.1|82379|82329|82380.8|82330.8|82374.8|82324.8|49
1621400080000|2021-05-19 04:54:40|82378.8|82328.8|82378|82328|82380.3|82330.3|82373.9|82323.9|55
1621400090000|2021-05-19 04:54:50|82377.6|82327.6|82373.5|82323.5|82377.6|82327.6|82373|82323|19
1621400100000|2021-05-19 04:55:00|82373|82323|82372|82322|82376.1|82326.1|82370.9|82320.9|42
1621400110000|2021-05-19 04:55:10|82372.1|82322.1|82376.3|82326.3|82378.3|82328.3|82371.4|82321.4|47
1621400120000|2021-05-19 04:55:20|82375.7|82325.7|82373.8|82323.8|82377.5|82327.5|82372.9|82322.9|34
1621400130000|2021-05-19 04:55:30|82373.3|82323.3|82374.4|82324.4|82375.9|82325.9|82371.9|82321.9|31
1621400140000|2021-05-19 04:55:40|82374.5|82324.5|82378.9|82328.9|82380.8|82330.8|82373.9|82323.9|55
1621400150000|2021-05-19 04:55:50|82378.6|82328.6|82377.1|82327.1|82380.9|82330.9|82373.4|82323.4|28
1621400160000|2021-05-19 04:56:00|82377.2|82327.2|82374.4|82324.4|82380.5|82330.5|82373.6|82323.6|24
1621400170000|2021-05-19 04:56:10|82374.5|82324.5|82374.7|82324.7|82376.4|82326.4|82372.8|82322.8|25
1621400180000|2021-05-19 04:56:20|82374.8|82324.8|82371.5|82321.5|82374.9|82324.9|82370.8|82320.8|33
1621400190000|2021-05-19 04:56:30|82373.2|82323.2|82372.5|82322.5|82375.8|82325.8|82370.9|82320.9|34
1621400200000|2021-05-19 04:56:40|82372.2|82322.2|82370.6|82320.6|82373.5|82323.5|82369|82319|45
1621400210000|2021-05-19 04:56:50|82371.2|82321.2|82369.8|82319.8|82371.4|82321.4|82368.8|82318.8|24
1621400220000|2021-05-19 04:57:00|82371.2|82321.2|82368.5|82318.5|82374.2|82324.2|82367.9|82317.9|52
1621400230000|2021-05-19 04:57:10|82367.7|82317.7|82366.3|82316.3|82369|82319|82365.3|82315.3|34
1621400240000|2021-05-19 04:57:20|82365.8|82315.8|82366.3|82316.3|82367.6|82317.6|82363.5|82313.5|26
1621400250000|2021-05-19 04:57:30|82366.7|82316.7|82362.7|82312.7|82366.7|82316.7|82360.6|82310.6|49
1621400260000|2021-05-19 04:57:40|82361.7|82311.7|82364.6|82314.6|82368.1|82318.1|82361.7|82311.7|67
1621400270000|2021-05-19 04:57:50|82364.7|82314.7|82364.2|82314.2|82366.1|82316.1|82362.5|82312.5|29
1621400280000|2021-05-19 04:58:00|82364.5|82314.5|82360.7|82310.7|82364.5|82314.5|82360.7|82310.7|14
1621400290000|2021-05-19 04:58:10|82360.6|82310.6|82366.6|82316.6|82366.8|82316.8|82359.8|82309.8|28
1621400300000|2021-05-19 04:58:20|82367.1|82317.1|82368.1|82318.1|82368.4|82318.4|82366.3|82316.3|21
1621400310000|2021-05-19 04:58:30|82368.3|82318.3|82367.1|82317.1|82370.2|82320.2|82366.7|82316.7|42
1621400320000|2021-05-19 04:58:40|82367|82317|82370.8|82320.8|82371.4|82321.4|82367|82317|59
1621400330000|2021-05-19 04:58:50|82370.1|82320.1|82349.5|82299.5|82371.6|82321.6|82349.5|82299.5|68
1621400340000|2021-05-19 04:59:00|82350.1|82300.1|82367.7|82317.7|82368.3|82318.3|82349.7|82299.7|62
1621400350000|2021-05-19 04:59:10|82367.6|82317.6|82368|82318|82372.4|82322.4|82366|82316|46
1621400360000|2021-05-19 04:59:20|82367.7|82317.7|82374.8|82324.8|82374.8|82324.8|82367.2|82317.2|64
1621400370000|2021-05-19 04:59:30|82374.5|82324.5|82373.5|82323.5|82377.2|82327.2|82369.4|82319.4|64
1621400380000|2021-05-19 04:59:40|82373.6|82323.6|82371.8|82321.8|82376|82326|82368.9|82318.9|48
1621400390000|2021-05-19 04:59:50|82371.9|82321.9|82371.7|82321.7|82374.5|82324.5|82369.2|82319.2|60
1621400400000|2021-05-19 05:00:00|82370.3|82320.3|82368.8|82318.8|82370.6|82320.6|82367.6|82317.6|32
1621400410000|2021-05-19 05:00:10|82369.2|82319.2|82369.5|82319.5|82370.5|82320.5|82368.4|82318.4|49
1621400420000|2021-05-19 05:00:20|82369.4|82319.4|82371.9|82321.9|82373.3|82323.3|82369.4|82319.4|55
1621400430000|2021-05-19 05:00:30|82372.5|82322.5|82371.3|82321.3|82373.5|82323.5|82370.4|82320.4|54
1621400440000|2021-05-19 05:00:40|82371.7|82321.7|82370.1|82320.1|82373|82323|82369.6|82319.6|55
1621400450000|2021-05-19 05:00:50|82369.7|82319.7|82368.6|82318.6|82370.1|82320.1|82368.5|82318.5|18
1621400460000|2021-05-19 05:01:00|82368.7|82318.7|82365.9|82315.9|82369.9|82319.9|82363.6|82313.6|45
1621400470000|2021-05-19 05:01:10|82365.7|82315.7|82366|82316|82366.6|82316.6|82365|82315|35
1621400480000|2021-05-19 05:01:20|82365.7|82315.7|82363.1|82313.1|82366|82316|82361.3|82311.3|51
1621400490000|2021-05-19 05:01:30|82363.2|82313.2|82364.7|82314.7|82365.2|82315.2|82362|82312|56
1621400500000|2021-05-19 05:01:40|82364.9|82314.9|82361.7|82311.7|82365.4|82315.4|82361.7|82311.7|41
1621400510000|2021-05-19 05:01:50|82361.9|82311.9|82359.8|82309.8|82361.9|82311.9|82358|82308|40
1621400520000|2021-05-19 05:02:00|82360.2|82310.2|82362.7|82312.7|82365.2|82315.2|82358.9|82308.9|32
1621400530000|2021-05-19 05:02:10|82364.4|82314.4|82358.9|82308.9|82364.4|82314.4|82358.9|82308.9|43
1621400540000|2021-05-19 05:02:20|82359.5|82309.5|82359.8|82309.8|82360.7|82310.7|82358.6|82308.6|42
1621400550000|2021-05-19 05:02:30|82360.4|82310.4|82359.8|82309.8|82361.1|82311.1|82356.1|82306.1|48
1621400560000|2021-05-19 05:02:40|82359.5|82309.5|82350.2|82300.2|82360.7|82310.7|82333.1|82283.1|49
1621400570000|2021-05-19 05:02:50|82348.8|82298.8|82355.2|82305.2|82355.3|82305.3|82347.4|82297.4|67
1621400580000|2021-05-19 05:03:00|82354.9|82304.9|82354.3|82304.3|82356.6|82306.6|82353.1|82303.1|59
1621400590000|2021-05-19 05:03:10|82353.4|82303.4|82353.6|82303.6|82354.3|82304.3|82352.8|82302.8|15
1621400600000|2021-05-19 05:03:20|82353.5|82303.5|82354.2|82304.2|82354.9|82304.9|82351.8|82301.8|41
1621400610000|2021-05-19 05:03:30|82354|82304|82351.2|82301.2|82355|82305|82351.2|82301.2|42
1621400620000|2021-05-19 05:03:40|82350.8|82300.8|82349.5|82299.5|82352.3|82302.3|82349.1|82299.1|47
1621400630000|2021-05-19 05:03:50|82349.4|82299.4|82351.8|82301.8|82352.6|82302.6|82348.7|82298.7|56
1621400640000|2021-05-19 05:04:00|82351.2|82301.2|82350.5|82300.5|82352.7|82302.7|82349.8|82299.8|23
1621400650000|2021-05-19 05:04:10|82350.4|82300.4|82348.7|82298.7|82350.4|82300.4|82347.7|82297.7|35
1621400660000|2021-05-19 05:04:20|82350.6|82300.6|82344.3|82294.3|82350.6|82300.6|82344.2|82294.2|48
1621400670000|2021-05-19 05:04:30|82344.9|82294.9|82344.7|82294.7|82349.4|82299.4|82344|82294|49
1621400680000|2021-05-19 05:04:40|82346.3|82296.3|82343.5|82293.5|82348|82298|82343.5|82293.5|37
1621400690000|2021-05-19 05:04:50|82345.9|82295.9|82343.8|82293.8|82346.3|82296.3|82343.8|82293.8|17
1621400700000|2021-05-19 05:05:00|82344|82294|82345.8|82295.8|82346.6|82296.6|82342.5|82292.5|54
1621400710000|2021-05-19 05:05:10|82345.6|82295.6|82345.5|82295.5|82347.5|82297.5|82342.2|82292.2|34
1621400720000|2021-05-19 05:05:20|82345.4|82295.4|82345.5|82295.5|82347.3|82297.3|82344.9|82294.9|26
1621400730000|2021-05-19 05:05:30|82345.9|82295.9|82344.7|82294.7|82348.1|82298.1|82343.3|82293.3|37
1621400740000|2021-05-19 05:05:40|82344.6|82294.6|82344.7|82294.7|82348.1|82298.1|82342.3|82292.3|27
1621400750000|2021-05-19 05:05:50|82343.4|82293.4|82345|82295|82346.4|82296.4|82341.8|82291.8|25
1621400760000|2021-05-19 05:06:00|82344.2|82294.2|82344.6|82294.6|82345.5|82295.5|82343.8|82293.8|28
1621400770000|2021-05-19 05:06:10|82344.3|82294.3|82344.8|82294.8|82345.1|82295.1|82343.7|82293.7|12
1621400780000|2021-05-19 05:06:20|82343.9|82293.9|82346.4|82296.4|82347.3|82297.3|82343.7|82293.7|40
1621400790000|2021-05-19 05:06:30|82346.2|82296.2|82346.2|82296.2|82346.3|82296.3|82343.8|82293.8|16
1621400800000|2021-05-19 05:06:40|82345.2|82295.2|82344.1|82294.1|82345.2|82295.2|82343|82293|25
1621400810000|2021-05-19 05:06:50|82344.4|82294.4|82347.9|82297.9|82349.7|82299.7|82344.3|82294.3|47
1621400820000|2021-05-19 05:07:00|82348|82298|82348.6|82298.6|82349|82299|82345.1|82295.1|27
1621400830000|2021-05-19 05:07:10|82348.7|82298.7|82347|82297|82349.6|82299.6|82343|82293|37
1621400840000|2021-05-19 05:07:20|82344.8|82294.8|82344|82294|82347.4|82297.4|82343.5|82293.5|25
1621400850000|2021-05-19 05:07:30|82344.1|82294.1|82344.7|82294.7|82346.3|82296.3|82344|82294|23
1621400860000|2021-05-19 05:07:40|82345.9|82295.9|82347|82297|82347.6|82297.6|82342.6|82292.6|32
1621400870000|2021-05-19 05:07:50|82345.1|82295.1|82346.6|82296.6|82347.9|82297.9|82344.1|82294.1|34
1621400880000|2021-05-19 05:08:00|82346.2|82296.2|82350.4|82300.4|82350.4|82300.4|82345.6|82295.6|42
1621400890000|2021-05-19 05:08:10|82350.2|82300.2|82349.7|82299.7|82352.7|82302.7|82347.2|82297.2|39
1621400900000|2021-05-19 05:08:20|82350.2|82300.2|82354.1|82304.1|82354.1|82304.1|82349|82299|32
1621400910000|2021-05-19 05:08:30|82354.2|82304.2|82353.1|82303.1|82354.9|82304.9|82352.8|82302.8|14
1621400920000|2021-05-19 05:08:40|82353|82303|82353.1|82303.1|82354.4|82304.4|82351.4|82301.4|36
1621400930000|2021-05-19 05:08:50|82352.8|82302.8|82352|82302|82354.6|82304.6|82351.9|82301.9|36
1621400940000|2021-05-19 05:09:00|82352.4|82302.4|82353.6|82303.6|82354.9|82304.9|82351.8|82301.8|44
1621400950000|2021-05-19 05:09:10|82354.4|82304.4|82354|82304|82355.8|82305.8|82352.5|82302.5|34
1621400960000|2021-05-19 05:09:20|82353.6|82303.6|82352.7|82302.7|82354.5|82304.5|82351.1|82301.1|47
1621400970000|2021-05-19 05:09:30|82353.1|82303.1|82354|82304|82356.2|82306.2|82349.7|82299.7|55
1621400980000|2021-05-19 05:09:40|82353.9|82303.9|82358.6|82308.6|82359.1|82309.1|82349.7|82299.7|62
1621400990000|2021-05-19 05:09:50|82358.2|82308.2|82354.1|82304.1|82359.6|82309.6|82352.7|82302.7|49
1621401000000|2021-05-19 05:10:00|82355.6|82305.6|82355.3|82305.3|82356.1|82306.1|82351.1|82301.1|31
1621401010000|2021-05-19 05:10:10|82355.4|82305.4|82358.3|82308.3|82358.3|82308.3|82352.8|82302.8|37
1621401020000|2021-05-19 05:10:20|82358.4|82308.4|82357.7|82307.7|82358.4|82308.4|82357.3|82307.3|18
1621401030000|2021-05-19 05:10:30|82355.7|82305.7|82355.1|82305.1|82357.5|82307.5|82352.4|82302.4|36
1621401040000|2021-05-19 05:10:40|82354.3|82304.3|82353|82303|82354.4|82304.4|82353|82303|20
1621401050000|2021-05-19 05:10:50|82353.2|82303.2|82355.5|82305.5|82358.6|82308.6|82352.9|82302.9|34
1621401060000|2021-05-19 05:11:00|82354.2|82304.2|82355.1|82305.1|82355.5|82305.5|82353|82303|26
1621401070000|2021-05-19 05:11:10|82355.6|82305.6|82354.6|82304.6|82356.4|82306.4|82354.2|82304.2|32
1621401080000|2021-05-19 05:11:20|82354.7|82304.7|82358.9|82308.9|82366.7|82316.7|82354.4|82304.4|57
1621401090000|2021-05-19 05:11:30|82359.1|82309.1|82363.1|82313.1|82364.5|82314.5|82358.8|82308.8|46
1621401100000|2021-05-19 05:11:40|82362.2|82312.2|82358.6|82308.6|82364.3|82314.3|82358.6|82308.6|28
1621401110000|2021-05-19 05:11:50|82358.8|82308.8|82364|82314|82366.6|82316.6|82357.5|82307.5|42
1621401120000|2021-05-19 05:12:00|82363.9|82313.9|82360.9|82310.9|82365.3|82315.3|82359|82309|51
1621401130000|2021-05-19 05:12:10|82360.2|82310.2|82354|82304|82360.9|82310.9|82354|82304|36
1621401140000|2021-05-19 05:12:20|82353.3|82303.3|82351.1|82301.1|82357.2|82307.2|82348|82298|47
1621401150000|2021-05-19 05:12:30|82350.4|82300.4|82349.9|82299.9|82352|82302|82348|82298|51
1621401160000|2021-05-19 05:12:40|82350.7|82300.7|82354.6|82304.6|82354.7|82304.7|82347.6|82297.6|68
1621401170000|2021-05-19 05:12:50|82354.7|82304.7|82352.3|82302.3|82354.7|82304.7|82348.6|82298.6|64
1621401180000|2021-05-19 05:13:00|82352.5|82302.5|82353.8|82303.8|82354.5|82304.5|82351.1|82301.1|29
1621401190000|2021-05-19 05:13:10|82354.1|82304.1|82350.6|82300.6|82354.9|82304.9|82350.4|82300.4|33
1621401200000|2021-05-19 05:13:20|82350.7|82300.7|82351.1|82301.1|82353.2|82303.2|82348.9|82298.9|64
1621401210000|2021-05-19 05:13:30|82352.2|82302.2|82352.3|82302.3|82357.7|82307.7|82350.7|82300.7|33
1621401220000|2021-05-19 05:13:40|82352.2|82302.2|82353.5|82303.5|82356.5|82306.5|82352.2|82302.2|32
1621401230000|2021-05-19 05:13:50|82353.6|82303.6|82353|82303|82354.7|82304.7|82348.4|82298.4|29
1621401240000|2021-05-19 05:14:00|82353.2|82303.2|82352.4|82302.4|82354.8|82304.8|82350.7|82300.7|52
1621401250000|2021-05-19 05:14:10|82351.4|82301.4|82348.7|82298.7|82352.6|82302.6|82347.1|82297.1|52
1621401260000|2021-05-19 05:14:20|82348.6|82298.6|82350.5|82300.5|82351.2|82301.2|82348.2|82298.2|39
1621401270000|2021-05-19 05:14:30|82350.7|82300.7|82350.4|82300.4|82351|82301|82349.7|82299.7|23
1621401280000|2021-05-19 05:14:40|82350.2|82300.2|82349.7|82299.7|82351.4|82301.4|82348.9|82298.9|37
1621401290000|2021-05-19 05:14:50|82349.6|82299.6|82346.3|82296.3|82350.5|82300.5|82345.3|82295.3|54
1621401300000|2021-05-19 05:15:00|82346.5|82296.5|82348.7|82298.7|82351.9|82301.9|82346.4|82296.4|58
1621401310000|2021-05-19 05:15:10|82348.4|82298.4|82350.9|82300.9|82350.9|82300.9|82346.1|82296.1|41
1621401320000|2021-05-19 05:15:20|82350.6|82300.6|82354.1|82304.1|82355.8|82305.8|82349.6|82299.6|56
1621401330000|2021-05-19 05:15:30|82354|82304|82353.6|82303.6|82355.7|82305.7|82353|82303|18
1621401340000|2021-05-19 05:15:40|82354.5|82304.5|82354.7|82304.7|82358|82308|82353.2|82303.2|56
1621401350000|2021-05-19 05:15:50|82355.5|82305.5|82355.3|82305.3|82358.7|82308.7|82354.9|82304.9|61
1621401360000|2021-05-19 05:16:00|82356.2|82306.2|82359.6|82309.6|82359.6|82309.6|82354|82304|49
1621401370000|2021-05-19 05:16:10|82358.9|82308.9|82351.9|82301.9|82361|82311|82351.1|82301.1|51
1621401380000|2021-05-19 05:16:20|82352.5|82302.5|82350.7|82300.7|82352.5|82302.5|82349.7|82299.7|26
1621401390000|2021-05-19 05:16:30|82350.1|82300.1|82350.8|82300.8|82351|82301|82349.6|82299.6|26
1621401400000|2021-05-19 05:16:40|82351|82301|82352.2|82302.2|82353.1|82303.1|82350.5|82300.5|30
1621401410000|2021-05-19 05:16:50|82351.7|82301.7|82349.7|82299.7|82351.7|82301.7|82349.4|82299.4|39
1621401420000|2021-05-19 05:17:00|82350.3|82300.3|82350.2|82300.2|82351.1|82301.1|82345.8|82295.8|52
1621401430000|2021-05-19 05:17:10|82350.7|82300.7|82346.5|82296.5|82350.7|82300.7|82345.8|82295.8|45
1621401440000|2021-05-19 05:17:20|82346.8|82296.8|82341.7|82291.7|82346.8|82296.8|82340.9|82290.9|37
1621401450000|2021-05-19 05:17:30|82342.1|82292.1|82337.4|82287.4|82342.5|82292.5|82335.7|82285.7|41
1621401460000|2021-05-19 05:17:40|82337.6|82287.6|82335|82285|82339.8|82289.8|82332.6|82282.6|49
1621401470000|2021-05-19 05:17:50|82335.1|82285.1|82335.4|82285.4|82336.3|82286.3|82333.6|82283.6|23
1621401480000|2021-05-19 05:18:00|82334.9|82284.9|82336.7|82286.7|82336.7|82286.7|82333.9|82283.9|32
1621401490000|2021-05-19 05:18:10|82336.5|82286.5|82335.6|82285.6|82338.4|82288.4|82335.4|82285.4|23
1621401500000|2021-05-19 05:18:20|82336|82286|82335.2|82285.2|82336.6|82286.6|82334.2|82284.2|32
1621401510000|2021-05-19 05:18:30|82335.6|82285.6|82335.4|82285.4|82339.2|82289.2|82334.7|82284.7|35
1621401520000|2021-05-19 05:18:40|82334.7|82284.7|82336.6|82286.6|82336.9|82286.9|82333.6|82283.6|21
1621401530000|2021-05-19 05:18:50|82336.2|82286.2|82337.7|82287.7|82338.7|82288.7|82335.7|82285.7|40
1621401540000|2021-05-19 05:19:00|82338.1|82288.1|82337.3|82287.3|82339.1|82289.1|82337|82287|12
1621401550000|2021-05-19 05:19:10|82337.2|82287.2|82337.2|82287.2|82339.9|82289.9|82336.7|82286.7|26
1621401560000|2021-05-19 05:19:20|82337.3|82287.3|82338.5|82288.5|82341.1|82291.1|82335.7|82285.7|44
1621401570000|2021-05-19 05:19:30|82338.6|82288.6|82339.9|82289.9|82340.4|82290.4|82336.9|82286.9|34
1621401580000|2021-05-19 05:19:40|82340.4|82290.4|82336.7|82286.7|82340.4|82290.4|82335.8|82285.8|47
1621401590000|2021-05-19 05:19:50|82337.3|82287.3|82336.9|82286.9|82339.8|82289.8|82334.3|82284.3|40
1621401600000|2021-05-19 05:20:00|82336.1|82286.1|82340.2|82290.2|82340.5|82290.5|82336|82286|54
1621401610000|2021-05-19 05:20:10|82340.4|82290.4|82339.9|82289.9|82341.6|82291.6|82339.9|82289.9|15
1621401620000|2021-05-19 05:20:20|82340.3|82290.3|82338.7|82288.7|82343.4|82293.4|82338.7|82288.7|60
1621401630000|2021-05-19 05:20:30|82341|82291|82341.7|82291.7|82341.8|82291.8|82337.4|82287.4|32
1621401640000|2021-05-19 05:20:40|82341|82291|82340.4|82290.4|82342.7|82292.7|82338.7|82288.7|32
1621401650000|2021-05-19 05:20:50|82341.5|82291.5|82337.1|82287.1|82341.7|82291.7|82334.5|82284.5|50
1621401660000|2021-05-19 05:21:00|82336.9|82286.9|82338.2|82288.2|82339|82289|82335.7|82285.7|28
1621401670000|2021-05-19 05:21:10|82338.1|82288.1|82337.4|82287.4|82339.5|82289.5|82335.8|82285.8|41
1621401680000|2021-05-19 05:21:20|82337.5|82287.5|82336.4|82286.4|82337.6|82287.6|82336|82286|11
1621401690000|2021-05-19 05:21:30|82336.5|82286.5|82337.4|82287.4|82340.6|82290.6|82335.1|82285.1|60
1621401700000|2021-05-19 05:21:40|82337.9|82287.9|82338.9|82288.9|82339.7|82289.7|82337.9|82287.9|20
1621401710000|2021-05-19 05:21:50|82338.6|82288.6|82339.3|82289.3|82341.9|82291.9|82336.9|82286.9|46
1621401720000|2021-05-19 05:22:00|82338.3|82288.3|82337.7|82287.7|82341.5|82291.5|82337.1|82287.1|55
1621401730000|2021-05-19 05:22:10|82336.8|82286.8|82334.3|82284.3|82340.6|82290.6|82333.7|82283.7|67
1621401740000|2021-05-19 05:22:20|82334.1|82284.1|82334.2|82284.2|82337.1|82287.1|82333|82283|54
1621401750000|2021-05-19 05:22:30|82333.7|82283.7|82334.2|82284.2|82334.2|82284.2|82332.3|82282.3|27
1621401760000|2021-05-19 05:22:40|82334.6|82284.6|82334.3|82284.3|82335.2|82285.2|82333.6|82283.6|31
1621401770000|2021-05-19 05:22:50|82334.6|82284.6|82333.6|82283.6|82336.2|82286.2|82332.4|82282.4|35
1621401780000|2021-05-19 05:23:00|82333.1|82283.1|82335.7|82285.7|82336.9|82286.9|82333.1|82283.1|59
1621401790000|2021-05-19 05:23:10|82335.8|82285.8|82333.7|82283.7|82336.1|82286.1|82331.8|82281.8|41
1621401800000|2021-05-19 05:23:20|82334|82284|82334.4|82284.4|82335|82285|82333.4|82283.4|35
1621401810000|2021-05-19 05:23:30|82334.7|82284.7|82333.4|82283.4|82335.3|82285.3|82331.3|82281.3|41
1621401820000|2021-05-19 05:23:40|82333.2|82283.2|82329.7|82279.7|82335.9|82285.9|82328.3|82278.3|44
1621401830000|2021-05-19 05:23:50|82329|82279|82330.2|82280.2|82332.6|82282.6|82328.4|82278.4|25
1621401840000|2021-05-19 05:24:00|82330.6|82280.6|82330.9|82280.9|82331.5|82281.5|82330.3|82280.3|22
1621401850000|2021-05-19 05:24:10|82330.6|82280.6|82330.4|82280.4|82332.6|82282.6|82330.4|82280.4|10
1621401860000|2021-05-19 05:24:20|82329.8|82279.8|82331.5|82281.5|82333|82283|82328.3|82278.3|20
1621401870000|2021-05-19 05:24:30|82330.9|82280.9|82328.8|82278.8|82332.2|82282.2|82327|82277|48
1621401880000|2021-05-19 05:24:40|82329.1|82279.1|82330.6|82280.6|82333.7|82283.7|82327.6|82277.6|50
1621401890000|2021-05-19 05:24:50|82329.7|82279.7|82328.9|82278.9|82334.3|82284.3|82328.9|82278.9|42
1621401900000|2021-05-19 05:25:00|82330.7|82280.7|82332.1|82282.1|82336.4|82286.4|82329|82279|63
1621401910000|2021-05-19 05:25:10|82332|82282|82330.8|82280.8|82332.6|82282.6|82330.6|82280.6|22
1621401920000|2021-05-19 05:25:20|82331.3|82281.3|82333.7|82283.7|82334.9|82284.9|82330.1|82280.1|32
1621401930000|2021-05-19 05:25:30|82334.3|82284.3|82336.2|82286.2|82337.6|82287.6|82330.9|82280.9|55
1621401940000|2021-05-19 05:25:40|82336.4|82286.4|82336.7|82286.7|82340.3|82290.3|82336.1|82286.1|20
1621401950000|2021-05-19 05:25:50|82336.8|82286.8|82331.8|82281.8|82339.6|82289.6|82329.6|82279.6|33
1621401960000|2021-05-19 05:26:00|82329.2|82279.2|82332.8|82282.8|82334.5|82284.5|82329|82279|43
1621401970000|2021-05-19 05:26:10|82333|82283|82340|82290|82340.8|82290.8|82332.3|82282.3|56
1621401980000|2021-05-19 05:26:20|82339.7|82289.7|82336.5|82286.5|82341.5|82291.5|82336|82286|44
1621401990000|2021-05-19 05:26:30|82336.6|82286.6|82336.3|82286.3|82337.6|82287.6|82334.4|82284.4|43
1621402000000|2021-05-19 05:26:40|82336.4|82286.4|82336.6|82286.6|82338.4|82288.4|82334.1|82284.1|46
1621402010000|2021-05-19 05:26:50|82336.4|82286.4|82336.2|82286.2|82341.2|82291.2|82335.4|82285.4|65
1621402020000|2021-05-19 05:27:00|82336.1|82286.1|82339.5|82289.5|82339.8|82289.8|82335.8|82285.8|64
1621402030000|2021-05-19 05:27:10|82339|82289|82338.6|82288.6|82339|82289|82337.5|82287.5|34
1621402040000|2021-05-19 05:27:20|82339|82289|82339.1|82289.1|82340.1|82290.1|82338.4|82288.4|18
1621402050000|2021-05-19 05:27:30|82339.6|82289.6|82342.2|82292.2|82343.3|82293.3|82339|82289|45
1621402060000|2021-05-19 05:27:40|82341.1|82291.1|82342|82292|82342.6|82292.6|82341|82291|36
1621402070000|2021-05-19 05:27:50|82341.2|82291.2|82342.4|82292.4|82343.4|82293.4|82340.4|82290.4|28
1621402080000|2021-05-19 05:28:00|82342.7|82292.7|82340.3|82290.3|82343.5|82293.5|82339.7|82289.7|42
1621402090000|2021-05-19 05:28:10|82339.6|82289.6|82339.3|82289.3|82342.6|82292.6|82337.2|82287.2|34
1621402100000|2021-05-19 05:28:20|82340.3|82290.3|82340.4|82290.4|82341.8|82291.8|82338.1|82288.1|38
1621402110000|2021-05-19 05:28:30|82340.2|82290.2|82342.9|82292.9|82342.9|82292.9|82339.1|82289.1|27
1621402120000|2021-05-19 05:28:40|82342.8|82292.8|82341.1|82291.1|82342.8|82292.8|82340.8|82290.8|15
1621402130000|2021-05-19 05:28:50|82341.3|82291.3|82341.3|82291.3|82342.4|82292.4|82341.1|82291.1|13
1621402140000|2021-05-19 05:29:00|82341.4|82291.4|82341.8|82291.8|82343.3|82293.3|82340.8|82290.8|15
1621402150000|2021-05-19 05:29:10|82343|82293|82341.6|82291.6|82343|82293|82339.8|82289.8|6
1621402160000|2021-05-19 05:29:20|82341.3|82291.3|82343.4|82293.4|82343.4|82293.4|82339.7|82289.7|11
1621402170000|2021-05-19 05:29:30|82342.3|82292.3|82342.5|82292.5|82343.7|82293.7|82341|82291|17
1621402180000|2021-05-19 05:29:40|82341.7|82291.7|82342|82292|82344.6|82294.6|82341.7|82291.7|25
1621402190000|2021-05-19 05:29:50|82342.3|82292.3|82342.7|82292.7|82344|82294|82341.4|82291.4|41
1621402200000|2021-05-19 05:30:00|82342.8|82292.8|82349.1|82299.1|82350|82300|82342.8|82292.8|41
1621402210000|2021-05-19 05:30:10|82349.3|82299.3|82350.1|82300.1|82351|82301|82347.3|82297.3|42
1621402220000|2021-05-19 05:30:20|82349.5|82299.5|82348.3|82298.3|82351.7|82301.7|82348.1|82298.1|49
1621402230000|2021-05-19 05:30:30|82348.2|82298.2|82345.2|82295.2|82348.8|82298.8|82344.6|82294.6|33
1621402240000|2021-05-19 05:30:40|82345.3|82295.3|82346.3|82296.3|82346.4|82296.4|82345.2|82295.2|26
1621402250000|2021-05-19 05:30:50|82346.2|82296.2|82350.6|82300.6|82352.5|82302.5|82345.8|82295.8|37
1621402260000|2021-05-19 05:31:00|82350.9|82300.9|82350.5|82300.5|82352.5|82302.5|82347.1|82297.1|45
1621402270000|2021-05-19 05:31:10|82349.8|82299.8|82351.4|82301.4|82351.9|82301.9|82348.4|82298.4|65
1621402280000|2021-05-19 05:31:20|82351.1|82301.1|82353.3|82303.3|82354.6|82304.6|82349.1|82299.1|34
1621402290000|2021-05-19 05:31:30|82352.9|82302.9|82353.2|82303.2|82353.8|82303.8|82352.4|82302.4|21
1621402300000|2021-05-19 05:31:40|82353.1|82303.1|82352|82302|82355.4|82305.4|82351.3|82301.3|31
1621402310000|2021-05-19 05:31:50|82352.8|82302.8|82350.9|82300.9|82354|82304|82350.9|82300.9|23
1621402320000|2021-05-19 05:32:00|82351.8|82301.8|82346.9|82296.9|82352.5|82302.5|82346.7|82296.7|31
1621402330000|2021-05-19 05:32:10|82346.8|82296.8|82350.7|82300.7|82350.8|82300.8|82345.8|82295.8|56
1621402340000|2021-05-19 05:32:20|82351.1|82301.1|82349.7|82299.7|82352|82302|82347|82297|48
1621402350000|2021-05-19 05:32:30|82350.1|82300.1|82347.1|82297.1|82351.3|82301.3|82346.7|82296.7|38
1621402360000|2021-05-19 05:32:40|82347.5|82297.5|82348.8|82298.8|82348.8|82298.8|82347|82297|34
1621402370000|2021-05-19 05:32:50|82349.6|82299.6|82347.2|82297.2|82351.1|82301.1|82346|82296|41
1621402380000|2021-05-19 05:33:00|82346.4|82296.4|82330.2|82280.2|82349.7|82299.7|82328.7|82278.7|38
1621402390000|2021-05-19 05:33:10|82330.3|82280.3|82330|82280|82331.9|82281.9|82328.9|82278.9|43
1621402400000|2021-05-19 05:33:20|82329.9|82279.9|82344.8|82294.8|82346.1|82296.1|82328.6|82278.6|39
1621402410000|2021-05-19 05:33:30|82346.7|82296.7|82344.7|82294.7|82347.5|82297.5|82344.2|82294.2|43
1621402420000|2021-05-19 05:33:40|82344.8|82294.8|82344.5|82294.5|82344.8|82294.8|82342.9|82292.9|21
1621402430000|2021-05-19 05:33:50|82344.1|82294.1|82345.3|82295.3|82345.9|82295.9|82342.4|82292.4|31
1621402440000|2021-05-19 05:34:00|82342.8|82292.8|82340.4|82290.4|82346.2|82296.2|82340.4|82290.4|54
1621402450000|2021-05-19 05:34:10|82340.5|82290.5|82341.3|82291.3|82341.7|82291.7|82339.3|82289.3|27
1621402460000|2021-05-19 05:34:20|82341.4|82291.4|82341.5|82291.5|82341.5|82291.5|82340.9|82290.9|5
1621402470000|2021-05-19 05:34:30|82341.6|82291.6|82344.2|82294.2|82344.3|82294.3|82340.7|82290.7|27
1621402480000|2021-05-19 05:34:40|82344.3|82294.3|82342.4|82292.4|82345.2|82295.2|82340.7|82290.7|39
1621402490000|2021-05-19 05:34:50|82343.7|82293.7|82341.4|82291.4|82343.7|82293.7|82339.3|82289.3|34
1621402500000|2021-05-19 05:35:00|82341.3|82291.3|82340.4|82290.4|82342.6|82292.6|82339|82289|43
1621402510000|2021-05-19 05:35:10|82339.7|82289.7|82339.8|82289.8|82340.8|82290.8|82338.4|82288.4|35
1621402520000|2021-05-19 05:35:20|82339.9|82289.9|82341.9|82291.9|82343.4|82293.4|82339.1|82289.1|50
1621402530000|2021-05-19 05:35:30|82342.4|82292.4|82340.4|82290.4|82342.4|82292.4|82340.3|82290.3|21
1621402540000|2021-05-19 05:35:40|82339.6|82289.6|82341.4|82291.4|82342.4|82292.4|82339.1|82289.1|43
1621402550000|2021-05-19 05:35:50|82341.5|82291.5|82340.9|82290.9|82342.2|82292.2|82340.5|82290.5|26
1621402560000|2021-05-19 05:36:00|82341|82291|82344.7|82294.7|82345.5|82295.5|82341|82291|47
1621402570000|2021-05-19 05:36:10|82344.8|82294.8|82343.6|82293.6|82345.9|82295.9|82343.2|82293.2|28
1621402580000|2021-05-19 05:36:20|82343.7|82293.7|82347.2|82297.2|82348.5|82298.5|82343.4|82293.4|37
1621402590000|2021-05-19 05:36:30|82346.6|82296.6|82343.4|82293.4|82347.9|82297.9|82343.1|82293.1|38
1621402600000|2021-05-19 05:36:40|82343|82293|82343.8|82293.8|82345.3|82295.3|82342|82292|36
1621402610000|2021-05-19 05:36:50|82343.9|82293.9|82348.9|82298.9|82349.7|82299.7|82343.5|82293.5|44
1621402620000|2021-05-19 05:37:00|82348.8|82298.8|82346.7|82296.7|82349.1|82299.1|82346.5|82296.5|25
1621402630000|2021-05-19 05:37:10|82346.3|82296.3|82351|82301|82354.3|82304.3|82346|82296|57
1621402640000|2021-05-19 05:37:20|82350.4|82300.4|82350|82300|82355.7|82305.7|82349.1|82299.1|62
1621402650000|2021-05-19 05:37:30|82349.2|82299.2|82351.5|82301.5|82354.2|82304.2|82349.2|82299.2|33
1621402660000|2021-05-19 05:37:40|82351.4|82301.4|82353.1|82303.1|82355.3|82305.3|82350.6|82300.6|64
1621402670000|2021-05-19 05:37:50|82353.8|82303.8|82353.6|82303.6|82355.6|82305.6|82351.2|82301.2|69
1621402680000|2021-05-19 05:38:00|82354|82304|82351.8|82301.8|82355.5|82305.5|82350.5|82300.5|76
1621402690000|2021-05-19 05:38:10|82351.6|82301.6|82334.7|82284.7|82352.4|82302.4|82334.7|82284.7|26
1621402700000|2021-05-19 05:38:20|82335.8|82285.8|82345.9|82295.9|82347.3|82297.3|82333|82283|44
1621402710000|2021-05-19 05:38:30|82344.6|82294.6|82344.8|82294.8|82347.1|82297.1|82344.3|82294.3|40
1621402720000|2021-05-19 05:38:40|82344.7|82294.7|82345.1|82295.1|82346.3|82296.3|82344|82294|33
1621402730000|2021-05-19 05:38:50|82344.8|82294.8|82345.3|82295.3|82347.6|82297.6|82344.1|82294.1|39
1621402740000|2021-05-19 05:39:00|82345.4|82295.4|82348.2|82298.2|82349.5|82299.5|82343.4|82293.4|38
1621402750000|2021-05-19 05:39:10|82347.9|82297.9|82348.9|82298.9|82349.8|82299.8|82345.5|82295.5|33
1621402760000|2021-05-19 05:39:20|82348.7|82298.7|82349.4|82299.4|82350.9|82300.9|82347.1|82297.1|66
1621402770000|2021-05-19 05:39:30|82348.4|82298.4|82348.5|82298.5|82352.3|82302.3|82345.3|82295.3|66
1621402780000|2021-05-19 05:39:40|82348.3|82298.3|82346.6|82296.6|82349.2|82299.2|82345.3|82295.3|41
1621402790000|2021-05-19 05:39:50|82345.9|82295.9|82348.1|82298.1|82350.9|82300.9|82345.2|82295.2|31
1621402800000|2021-05-19 05:40:00|82347.4|82297.4|82348.5|82298.5|82353.6|82303.6|82347.3|82297.3|44
1621402810000|2021-05-19 05:40:10|82348.6|82298.6|82351.8|82301.8|82352.3|82302.3|82347.8|82297.8|42
1621402820000|2021-05-19 05:40:20|82351.3|82301.3|82348.8|82298.8|82353.2|82303.2|82348.3|82298.3|48
1621402830000|2021-05-19 05:40:30|82348.4|82298.4|82351|82301|82353.9|82303.9|82346.2|82296.2|41
1621402840000|2021-05-19 05:40:40|82350.7|82300.7|82348|82298|82351.3|82301.3|82345.8|82295.8|45
1621402850000|2021-05-19 05:40:50|82347.2|82297.2|82346.8|82296.8|82348|82298|82344.9|82294.9|37
1621402860000|2021-05-19 05:41:00|82346.7|82296.7|82348|82298|82349.1|82299.1|82344.7|82294.7|18
1621402870000|2021-05-19 05:41:10|82347.9|82297.9|82349.6|82299.6|82351.8|82301.8|82346.5|82296.5|58
1621402880000|2021-05-19 05:41:20|82349.7|82299.7|82351.5|82301.5|82352.7|82302.7|82349.1|82299.1|28
1621402890000|2021-05-19 05:41:30|82351.8|82301.8|82352.7|82302.7|82353.9|82303.9|82351.1|82301.1|47
1621402900000|2021-05-19 05:41:40|82353.6|82303.6|82355.1|82305.1|82355.5|82305.5|82353.1|82303.1|30
1621402910000|2021-05-19 05:41:50|82354.8|82304.8|82355.7|82305.7|82357|82307|82354.2|82304.2|34
1621402920000|2021-05-19 05:42:00|82355.6|82305.6|82352.6|82302.6|82357.5|82307.5|82351.3|82301.3|16
1621402930000|2021-05-19 05:42:10|82352.9|82302.9|82343.8|82293.8|82353.1|82303.1|82343.3|82293.3|37
1621402940000|2021-05-19 05:42:20|82343.2|82293.2|82343.5|82293.5|82344|82294|82339.3|82289.3|33
1621402950000|2021-05-19 05:42:30|82343.8|82293.8|82319.5|82269.5|82343.8|82293.8|82318.1|82268.1|39
1621402960000|2021-05-19 05:42:40|82320|82270|82333.2|82283.2|82333.3|82283.3|82317.6|82267.6|30
1621402970000|2021-05-19 05:42:50|82333.7|82283.7|82332.7|82282.7|82334.4|82284.4|82332.6|82282.6|21
1621402980000|2021-05-19 05:43:00|82332.6|82282.6|82339.2|82289.2|82341.4|82291.4|82331.6|82281.6|45
1621402990000|2021-05-19 05:43:10|82339.6|82289.6|82338.1|82288.1|82339.7|82289.7|82338.1|82288.1|20
1621403000000|2021-05-19 05:43:20|82338|82288|82345.3|82295.3|82345.7|82295.7|82338|82288|25
1621403010000|2021-05-19 05:43:30|82345.1|82295.1|82340.2|82290.2|82349.3|82299.3|82340|82290|49
1621403020000|2021-05-19 05:43:40|82339.9|82289.9|82332.3|82282.3|82339.9|82289.9|82331.2|82281.2|36
1621403030000|2021-05-19 05:43:50|82332.7|82282.7|82307.7|82257.7|82332.7|82282.7|82307.1|82257.1|55
1621403040000|2021-05-19 05:44:00|82308.2|82258.2|82307.4|82257.4|82308.6|82258.6|82305.6|82255.6|27
1621403050000|2021-05-19 05:44:10|82307.5|82257.5|82306.7|82256.7|82309.4|82259.4|82305.6|82255.6|38
1621403060000|2021-05-19 05:44:20|82306.9|82256.9|82308.2|82258.2|82308.4|82258.4|82305.7|82255.7|28
1621403070000|2021-05-19 05:44:30|82308.1|82258.1|82307.8|82257.8|82308.8|82258.8|82307.2|82257.2|30
1621403080000|2021-05-19 05:44:40|82307.5|82257.5|82304.7|82254.7|82307.5|82257.5|82303.6|82253.6|25
1621403090000|2021-05-19 05:44:50|82305.2|82255.2|82293.5|82243.5|82305.8|82255.8|82292.6|82242.6|40
1621403100000|2021-05-19 05:45:00|82292.9|82242.9|82298.2|82248.2|82298.2|82248.2|82291.3|82241.3|32
1621403110000|2021-05-19 05:45:10|82297.3|82247.3|82294.5|82244.5|82297.3|82247.3|82293.9|82243.9|35
1621403120000|2021-05-19 05:45:20|82295.1|82245.1|82307.7|82257.7|82311.5|82261.5|82293.6|82243.6|39
1621403130000|2021-05-19 05:45:30|82307.9|82257.9|82307.1|82257.1|82308.2|82258.2|82296.4|82246.4|45
1621403140000|2021-05-19 05:45:40|82307.2|82257.2|82302.1|82252.1|82307.7|82257.7|82300.4|82250.4|35
1621403150000|2021-05-19 05:45:50|82297.4|82247.4|82284.7|82234.7|82300.8|82250.8|82282.9|82232.9|62
1621403160000|2021-05-19 05:46:00|82285.7|82235.7|82272.1|82222.1|82285.7|82235.7|82270.1|82220.1|48
1621403170000|2021-05-19 05:46:10|82270.7|82220.7|82275.8|82225.8|82277.1|82227.1|82270.7|82220.7|46
1621403180000|2021-05-19 05:46:20|82276.2|82226.2|82281.5|82231.5|82282.1|82232.1|82272.5|82222.5|52
1621403190000|2021-05-19 05:46:30|82281.6|82231.6|82287.8|82237.8|82292.2|82242.2|82279.2|82229.2|28
1621403200000|2021-05-19 05:46:40|82288|82238|82285.3|82235.3|82289|82239|82284.7|82234.7|30
1621403210000|2021-05-19 05:46:50|82284.3|82234.3|82284.6|82234.6|82286.7|82236.7|82281.5|82231.5|36
1621403220000|2021-05-19 05:47:00|82284.5|82234.5|82282.1|82232.1|82284.5|82234.5|82281.1|82231.1|26
1621403230000|2021-05-19 05:47:10|82282.4|82232.4|82267|82217|82282.4|82232.4|82264|82214|41
1621403240000|2021-05-19 05:47:20|82266.8|82216.8|82256.7|82206.7|82269.3|82219.3|82254.4|82204.4|32
1621403250000|2021-05-19 05:47:30|82257.4|82207.4|82259.7|82209.7|82262.2|82212.2|82257.4|82207.4|31
1621403260000|2021-05-19 05:47:40|82258.8|82208.8|82248.3|82198.3|82259.5|82209.5|82245.9|82195.9|39
1621403270000|2021-05-19 05:47:50|82244.7|82194.7|82243.4|82193.4|82245.3|82195.3|82237.6|82187.6|32
1621403280000|2021-05-19 05:48:00|82243.7|82193.7|82249.3|82199.3|82249.7|82199.7|82241.6|82191.6|36
1621403290000|2021-05-19 05:48:10|82245.5|82195.5|82245.9|82195.9|82252.4|82202.4|82245.1|82195.1|39
1621403300000|2021-05-19 05:48:20|82245.7|82195.7|82247.7|82197.7|82248.5|82198.5|82245.7|82195.7|24
1621403310000|2021-05-19 05:48:30|82247.9|82197.9|82247.4|82197.4|82248.2|82198.2|82246.3|82196.3|20
1621403320000|2021-05-19 05:48:40|82248.3|82198.3|82243.8|82193.8|82248.3|82198.3|82243.8|82193.8|21
1621403330000|2021-05-19 05:48:50|82244.5|82194.5|82244|82194|82245.8|82195.8|82240.8|82190.8|40
1621403340000|2021-05-19 05:49:00|82245.3|82195.3|82241.9|82191.9|82245.7|82195.7|82238.9|82188.9|31
1621403350000|2021-05-19 05:49:10|82242|82192|82238.6|82188.6|82242.7|82192.7|82237.2|82187.2|35
1621403360000|2021-05-19 05:49:20|82238.8|82188.8|82240.6|82190.6|82242.8|82192.8|82238.3|82188.3|36
1621403370000|2021-05-19 05:49:30|82238.3|82188.3|82237.5|82187.5|82242.2|82192.2|82235.7|82185.7|27
1621403380000|2021-05-19 05:49:40|82235.1|82185.1|82232.2|82182.2|82239.2|82189.2|82231.7|82181.7|37
1621403390000|2021-05-19 05:49:50|82231.9|82181.9|82225.4|82175.4|82235.1|82185.1|82222.9|82172.9|62
1621403400000|2021-05-19 05:50:00|82226.1|82176.1|82222.4|82172.4|82228.5|82178.5|82217.3|82167.3|59
1621403410000|2021-05-19 05:50:10|82222.8|82172.8|82221.5|82171.5|82223.9|82173.9|82218|82168|30
1621403420000|2021-05-19 05:50:20|82220.9|82170.9|82219.4|82169.4|82224.7|82174.7|82217.8|82167.8|71
1621403430000|2021-05-19 05:50:30|82219.7|82169.7|82219|82169|82222.8|82172.8|82216.2|82166.2|47
1621403440000|2021-05-19 05:50:40|82220.5|82170.5|82221.5|82171.5|82223.1|82173.1|82218.6|82168.6|41
1621403450000|2021-05-19 05:50:50|82221.3|82171.3|82218|82168|82221.4|82171.4|82214|82164|44
1621403460000|2021-05-19 05:51:00|82218.2|82168.2|82216.6|82166.6|82219.3|82169.3|82215.8|82165.8|29
1621403470000|2021-05-19 05:51:10|82216.5|82166.5|82216.3|82166.3|82217.1|82167.1|82215.8|82165.8|28
1621403480000|2021-05-19 05:51:20|82216.1|82166.1|82216.6|82166.6|82218.2|82168.2|82212.9|82162.9|35
1621403490000|2021-05-19 05:51:30|82215.9|82165.9|82214.2|82164.2|82218.8|82168.8|82214.2|82164.2|20
1621403500000|2021-05-19 05:51:40|82216.6|82166.6|82214.7|82164.7|82216.6|82166.6|82211.9|82161.9|31
1621403510000|2021-05-19 05:51:50|82214.3|82164.3|82212.5|82162.5|82214.8|82164.8|82212.5|82162.5|33
1621403520000|2021-05-19 05:52:00|82212.3|82162.3|82213.6|82163.6|82215.4|82165.4|82210.6|82160.6|22
1621403530000|2021-05-19 05:52:10|82213.3|82163.3|82209.9|82159.9|82213.5|82163.5|82208.6|82158.6|34
1621403540000|2021-05-19 05:52:20|82210.8|82160.8|82207.9|82157.9|82211.4|82161.4|82206|82156|41
1621403550000|2021-05-19 05:52:30|82208|82158|82203.9|82153.9|82208.1|82158.1|82198.6|82148.6|53
1621403560000|2021-05-19 05:52:40|82203.4|82153.4|82203.9|82153.9|82206.6|82156.6|82202.9|82152.9|37
1621403570000|2021-05-19 05:52:50|82204.6|82154.6|82209.7|82159.7|82209.8|82159.8|82204.2|82154.2|40
1621403580000|2021-05-19 05:53:00|82209|82159|82213|82163|82213.4|82163.4|82208.7|82158.7|47
1621403590000|2021-05-19 05:53:10|82213.3|82163.3|82211.1|82161.1|82213.6|82163.6|82211|82161|28
1621403600000|2021-05-19 05:53:20|82211.2|82161.2|82210.5|82160.5|82211.4|82161.4|82209.6|82159.6|22
1621403610000|2021-05-19 05:53:30|82210.4|82160.4|82207.9|82157.9|82211.5|82161.5|82206.9|82156.9|37
1621403620000|2021-05-19 05:53:40|82208.1|82158.1|82212.2|82162.2|82212.2|82162.2|82207.5|82157.5|28
1621403630000|2021-05-19 05:53:50|82213.1|82163.1|82222.1|82172.1|82222.2|82172.2|82212.3|82162.3|62
1621403640000|2021-05-19 05:54:00|82222|82172|82220.5|82170.5|82223.4|82173.4|82220.4|82170.4|46
1621403650000|2021-05-19 05:54:10|82221.4|82171.4|82222.2|82172.2|82223.3|82173.3|82221|82171|35
1621403660000|2021-05-19 05:54:20|82221.9|82171.9|82222.4|82172.4|82223|82173|82217.9|82167.9|48
1621403670000|2021-05-19 05:54:30|82222.3|82172.3|82218.9|82168.9|82222.4|82172.4|82217.2|82167.2|54
1621403680000|2021-05-19 05:54:40|82220.1|82170.1|82216.5|82166.5|82222.6|82172.6|82215|82165|57
1621403690000|2021-05-19 05:54:50|82216.2|82166.2|82215|82165|82217.7|82167.7|82214.5|82164.5|53
1621403700000|2021-05-19 05:55:00|82215.1|82165.1|82215.5|82165.5|82217.4|82167.4|82215|82165|39
1621403710000|2021-05-19 05:55:10|82215.6|82165.6|82212.1|82162.1|82216.2|82166.2|82211.1|82161.1|42
1621403720000|2021-05-19 05:55:20|82212.2|82162.2|82211.3|82161.3|82212.5|82162.5|82210.3|82160.3|44
1621403730000|2021-05-19 05:55:30|82211.2|82161.2|82210|82160|82213.5|82163.5|82210|82160|40
1621403740000|2021-05-19 05:55:40|82210.3|82160.3|82214.2|82164.2|82216.2|82166.2|82209.3|82159.3|45
1621403750000|2021-05-19 05:55:50|82214.1|82164.1|82213.9|82163.9|82215.9|82165.9|82209.5|82159.5|60
1621403760000|2021-05-19 05:56:00|82212.8|82162.8|82209.4|82159.4|82214.7|82164.7|82208.9|82158.9|58
1621403770000|2021-05-19 05:56:10|82211.6|82161.6|82208|82158|82211.6|82161.6|82205.8|82155.8|55
1621403780000|2021-05-19 05:56:20|82208.1|82158.1|82206.9|82156.9|82209.7|82159.7|82206.9|82156.9|44
1621403790000|2021-05-19 05:56:30|82207.2|82157.2|82208.7|82158.7|82210|82160|82207.2|82157.2|24
1621403800000|2021-05-19 05:56:40|82208.9|82158.9|82213.4|82163.4|82214.1|82164.1|82208.9|82158.9|31
1621403810000|2021-05-19 05:56:50|82213.2|82163.2|82211.4|82161.4|82215.5|82165.5|82211.3|82161.3|54
1621403820000|2021-05-19 05:57:00|82211.2|82161.2|82211.7|82161.7|82212.8|82162.8|82206|82156|66
1621403830000|2021-05-19 05:57:10|82211.4|82161.4|82209.7|82159.7|82212.5|82162.5|82209.7|82159.7|65
1621403840000|2021-05-19 05:57:20|82209.9|82159.9|82209.5|82159.5|82211.6|82161.6|82208.6|82158.6|62
1621403850000|2021-05-19 05:57:30|82209.4|82159.4|82206.6|82156.6|82210.3|82160.3|82206.5|82156.5|63
1621403860000|2021-05-19 05:57:40|82206.7|82156.7|82208.2|82158.2|82208.9|82158.9|82206.3|82156.3|64
1621403870000|2021-05-19 05:57:50|82208.3|82158.3|82207|82157|82210|82160|82206.1|82156.1|64
1621403880000|2021-05-19 05:58:00|82206.8|82156.8|82211.6|82161.6|82212.3|82162.3|82206.7|82156.7|60
1621403890000|2021-05-19 05:58:10|82212|82162|82210.4|82160.4|82215.3|82165.3|82209.5|82159.5|66
1621403900000|2021-05-19 05:58:20|82210|82160|82210.1|82160.1|82212.8|82162.8|82208.8|82158.8|67
1621403910000|2021-05-19 05:58:30|82209.6|82159.6|82210.6|82160.6|82211.4|82161.4|82209.3|82159.3|46
1621403920000|2021-05-19 05:58:40|82210.8|82160.8|82214.3|82164.3|82215.5|82165.5|82210.5|82160.5|58
1621403930000|2021-05-19 05:58:50|82214|82164|82214.9|82164.9|82216.1|82166.1|82213.4|82163.4|56
1621403940000|2021-05-19 05:59:00|82214.8|82164.8|82215.3|82165.3|82216.6|82166.6|82213|82163|48
1621403950000|2021-05-19 05:59:10|82213.2|82163.2|82213.2|82163.2|82216.5|82166.5|82210.8|82160.8|61
1621403960000|2021-05-19 05:59:20|82214.2|82164.2|82211.5|82161.5|82214.2|82164.2|82209.2|82159.2|74
1621403970000|2021-05-19 05:59:30|82212|82162|82208.3|82158.3|82212|82162|82207.1|82157.1|76
1621403980000|2021-05-19 05:59:40|82223.5|82173.5|82208.2|82158.2|82223.5|82173.5|82207.6|82157.6|60
1621403990000|2021-05-19 05:59:50|82208.4|82158.4|82204.5|82154.5|82211.3|82161.3|82203.4|82153.4|40
1621404000000|2021-05-19 06:00:00|82204.4|82154.4|82201.6|82151.6|82205|82155|82201.1|82151.1|46
1621404010000|2021-05-19 06:00:10|82201.5|82151.5|82204.9|82154.9|82205.3|82155.3|82201.2|82151.2|35
1621404020000|2021-05-19 06:00:20|82204.6|82154.6|82203.5|82153.5|82207.2|82157.2|82202.8|82152.8|49
1621404030000|2021-05-19 06:00:30|82203.9|82153.9|82201.2|82151.2|82205.8|82155.8|82200.7|82150.7|41
1621404040000|2021-05-19 06:00:40|82201.4|82151.4|82205.1|82155.1|82206.8|82156.8|82197.4|82147.4|39
1621404050000|2021-05-19 06:00:50|82205.7|82155.7|82202.9|82152.9|82207.6|82157.6|82202.3|82152.3|49
1621404060000|2021-05-19 06:01:00|82203.6|82153.6|82198.2|82148.2|82204.5|82154.5|82198.2|82148.2|45
1621404070000|2021-05-19 06:01:10|82199.5|82149.5|82196.3|82146.3|82201.1|82151.1|82194.9|82144.9|49
1621404080000|2021-05-19 06:01:20|82196.2|82146.2|82194.3|82144.3|82196.5|82146.5|82192.5|82142.5|46
1621404090000|2021-05-19 06:01:30|82194.1|82144.1|82188.7|82138.7|82194.1|82144.1|82188.4|82138.4|47
1621404100000|2021-05-19 06:01:40|82188.5|82138.5|82186.7|82136.7|82189.4|82139.4|82186.1|82136.1|35
1621404110000|2021-05-19 06:01:50|82185.9|82135.9|82182.8|82132.8|82186.6|82136.6|82182.2|82132.2|38
1621404120000|2021-05-19 06:02:00|82182.5|82132.5|82186.3|82136.3|82187|82137|82181.6|82131.6|40
1621404130000|2021-05-19 06:02:10|82186.7|82136.7|82187.5|82137.5|82189.9|82139.9|82185.8|82135.8|32
1621404140000|2021-05-19 06:02:20|82188|82138|82189.2|82139.2|82192.4|82142.4|82182.6|82132.6|42
1621404150000|2021-05-19 06:02:30|82188.9|82138.9|82193.7|82143.7|82195.2|82145.2|82188.9|82138.9|35
1621404160000|2021-05-19 06:02:40|82193.3|82143.3|82190.4|82140.4|82195.4|82145.4|82189.1|82139.1|38
1621404170000|2021-05-19 06:02:50|82192|82142|82192.9|82142.9|82195.7|82145.7|82189.9|82139.9|62
1621404180000|2021-05-19 06:03:00|82194|82144|82198.4|82148.4|82200.8|82150.8|82190.2|82140.2|63
1621404190000|2021-05-19 06:03:10|82196.2|82146.2|82206.2|82156.2|82206.2|82156.2|82196.2|82146.2|55
1621404200000|2021-05-19 06:03:20|82203.7|82153.7|82203.7|82153.7|82206.1|82156.1|82202.5|82152.5|39
1621404210000|2021-05-19 06:03:30|82204.2|82154.2|82204.8|82154.8|82207|82157|82203.4|82153.4|54
1621404220000|2021-05-19 06:03:40|82205.2|82155.2|82208.3|82158.3|82208.3|82158.3|82202.8|82152.8|31
1621404230000|2021-05-19 06:03:50|82208|82158|82198.1|82148.1|82208.3|82158.3|82196.9|82146.9|51
1621404240000|2021-05-19 06:04:00|82197.8|82147.8|82195.4|82145.4|82201.1|82151.1|82195.4|82145.4|41
1621404250000|2021-05-19 06:04:10|82192.9|82142.9|82198.5|82148.5|82206.1|82156.1|82192.9|82142.9|62
1621404260000|2021-05-19 06:04:20|82198.8|82148.8|82193.4|82143.4|82199.9|82149.9|82192|82142|49
1621404270000|2021-05-19 06:04:30|82193.5|82143.5|82187.2|82137.2|82194.1|82144.1|82187.2|82137.2|40
1621404280000|2021-05-19 06:04:40|82187.1|82137.1|82127.6|82077.6|82187.5|82137.5|82127.6|82077.6|46
1621404290000|2021-05-19 06:04:50|82128.8|82078.8|82137.3|82087.3|82139.1|82089.1|82127.2|82077.2|62
1621404300000|2021-05-19 06:05:00|82136.5|82086.5|82136.9|82086.9|82139.9|82089.9|82134.9|82084.9|36
1621404310000|2021-05-19 06:05:10|82136.8|82086.8|82173.9|82123.9|82173.9|82123.9|82136|82086|40
1621404320000|2021-05-19 06:05:20|82171.6|82121.6|82178.9|82128.9|82178.9|82128.9|82169.1|82119.1|53
1621404330000|2021-05-19 06:05:30|82189.5|82139.5|82186.1|82136.1|82191.7|82141.7|82184.3|82134.3|61
1621404340000|2021-05-19 06:05:40|82186|82136|82200.8|82150.8|82200.9|82150.9|82185.7|82135.7|50
1621404350000|2021-05-19 06:05:50|82200.4|82150.4|82199.1|82149.1|82202.7|82152.7|82197.9|82147.9|28
1621404360000|2021-05-19 06:06:00|82199.3|82149.3|82195.7|82145.7|82199.3|82149.3|82193.5|82143.5|44
1621404370000|2021-05-19 06:06:10|82196.5|82146.5|82196.4|82146.4|82196.6|82146.6|82194.6|82144.6|35
1621404380000|2021-05-19 06:06:20|82196|82146|82198.5|82148.5|82207.1|82157.1|82194.1|82144.1|36
1621404390000|2021-05-19 06:06:30|82204.1|82154.1|82191.3|82141.3|82204.1|82154.1|82184.2|82134.2|49
1621404400000|2021-05-19 06:06:40|82191.1|82141.1|82190.1|82140.1|82191.9|82141.9|82189.3|82139.3|30
1621404410000|2021-05-19 06:06:50|82190|82140|82196.4|82146.4|82196.5|82146.5|82189.6|82139.6|47
1621404420000|2021-05-19 06:07:00|82196.9|82146.9|82201.6|82151.6|82201.6|82151.6|82196|82146|42
1621404430000|2021-05-19 06:07:10|82201.2|82151.2|82194.6|82144.6|82202.2|82152.2|82194.3|82144.3|42
1621404440000|2021-05-19 06:07:20|82197|82147|82200.9|82150.9|82201.5|82151.5|82195.4|82145.4|46
1621404450000|2021-05-19 06:07:30|82200.6|82150.6|82202.2|82152.2|82203.1|82153.1|82197.8|82147.8|26
1621404460000|2021-05-19 06:07:40|82202.5|82152.5|82196.4|82146.4|82203.4|82153.4|82196.4|82146.4|24
1621404470000|2021-05-19 06:07:50|82196|82146|82196.7|82146.7|82198.4|82148.4|82196|82146|28
1621404480000|2021-05-19 06:08:00|82197.5|82147.5|82193.2|82143.2|82197.6|82147.6|82192|82142|46
1621404490000|2021-05-19 06:08:10|82192.9|82142.9|82193.6|82143.6|82194.9|82144.9|82190.3|82140.3|46
1621404500000|2021-05-19 06:08:20|82194.1|82144.1|82190.9|82140.9|82194.7|82144.7|82189.2|82139.2|46
1621404510000|2021-05-19 06:08:30|82189.9|82139.9|82196.9|82146.9|82197.5|82147.5|82189.9|82139.9|46
1621404520000|2021-05-19 06:08:40|82197|82147|82197.3|82147.3|82197.7|82147.7|82192.5|82142.5|49
1621404530000|2021-05-19 06:08:50|82197.6|82147.6|82200.3|82150.3|82200.3|82150.3|82193.3|82143.3|45
1621404540000|2021-05-19 06:09:00|82200.4|82150.4|82194.2|82144.2|82200.4|82150.4|82194.2|82144.2|44
1621404550000|2021-05-19 06:09:10|82193.8|82143.8|82194.1|82144.1|82196.8|82146.8|82192.9|82142.9|47
1621404560000|2021-05-19 06:09:20|82194.2|82144.2|82192.7|82142.7|82194.4|82144.4|82188.9|82138.9|38
1621404570000|2021-05-19 06:09:30|82191.1|82141.1|82190.3|82140.3|82191.2|82141.2|82188.9|82138.9|33
1621404580000|2021-05-19 06:09:40|82190.4|82140.4|82181.6|82131.6|82191.5|82141.5|82180|82130|44
1621404590000|2021-05-19 06:09:50|82183.1|82133.1|82180|82130|82184.1|82134.1|82175.6|82125.6|60
1621404600000|2021-05-19 06:10:00|82180.5|82130.5|82179.4|82129.4|82183.2|82133.2|82177|82127|51
1621404610000|2021-05-19 06:10:10|82179.7|82129.7|82189|82139|82189.5|82139.5|82177.6|82127.6|50
1621404620000|2021-05-19 06:10:20|82186.2|82136.2|82191.8|82141.8|82192.6|82142.6|82185.7|82135.7|57
1621404630000|2021-05-19 06:10:30|82192.3|82142.3|82190.3|82140.3|82192.4|82142.4|82186.7|82136.7|37
1621404640000|2021-05-19 06:10:40|82190|82140|82169.6|82119.6|82190.4|82140.4|82167.4|82117.4|45
1621404650000|2021-05-19 06:10:50|82171.4|82121.4|82163.4|82113.4|82172.2|82122.2|82162.1|82112.1|36
1621404660000|2021-05-19 06:11:00|82162.1|82112.1|82166.4|82116.4|82166.8|82116.8|82161|82111|39
1621404670000|2021-05-19 06:11:10|82165.9|82115.9|82178|82128|82178.1|82128.1|82165.9|82115.9|59
1621404680000|2021-05-19 06:11:20|82175.2|82125.2|82176.9|82126.9|82181.1|82131.1|82173.4|82123.4|55
1621404690000|2021-05-19 06:11:30|82177.2|82127.2|82174.9|82124.9|82178.3|82128.3|82172.4|82122.4|29
1621404700000|2021-05-19 06:11:40|82174.3|82124.3|82176.6|82126.6|82177.6|82127.6|82172.2|82122.2|41
1621404710000|2021-05-19 06:11:50|82176.3|82126.3|82176.1|82126.1|82179.5|82129.5|82167.5|82117.5|53
1621404720000|2021-05-19 06:12:00|82175.8|82125.8|82173.2|82123.2|82175.8|82125.8|82172.6|82122.6|38
1621404730000|2021-05-19 06:12:10|82173.1|82123.1|82172.2|82122.2|82173.1|82123.1|82171.6|82121.6|18
1621404740000|2021-05-19 06:12:20|82172.4|82122.4|82179.7|82129.7|82181|82131|82172.4|82122.4|45
1621404750000|2021-05-19 06:12:30|82180.1|82130.1|82173.9|82123.9|82180.1|82130.1|82173.3|82123.3|37
1621404760000|2021-05-19 06:12:40|82173.8|82123.8|82171.9|82121.9|82174.8|82124.8|82166.6|82116.6|44
1621404770000|2021-05-19 06:12:50|82172.1|82122.1|82169.7|82119.7|82172.1|82122.1|82169.2|82119.2|26
1621404780000|2021-05-19 06:13:00|82169.5|82119.5|82171.9|82121.9|82172.8|82122.8|82168.1|82118.1|30
1621404790000|2021-05-19 06:13:10|82172.5|82122.5|82173.5|82123.5|82174.4|82137|82158.8|82114|41
1621404800000|2021-05-19 06:13:20|82173.4|82123.4|82172.2|82147.2|82188.5|82148.3|82165.7|82123.3|46
1621404810000|2021-05-19 06:13:30|82172.5|82147.5|82174.3|82124.3|82184.5|82147.5|82172.3|82123.3|42
1621404820000|2021-05-19 06:13:40|82174.5|82124.5|82171.9|82121.9|82176.1|82126.1|82171.5|82121.5|37
1621404830000|2021-05-19 06:13:50|82171.8|82121.8|82173|82123|82177.9|82127.9|82170.8|82120.8|37
1621404840000|2021-05-19 06:14:00|82173.1|82123.1|82163.3|82113.3|82173.5|82123.5|82160.6|82110.6|41
1621404850000|2021-05-19 06:14:10|82163.7|82113.7|82163.6|82113.6|82166.6|82127.8|82152|82113.2|44
1621404860000|2021-05-19 06:14:20|82163.9|82113.9|82163.3|82113.3|82164|82114|82160.2|82110.2|37
1621404870000|2021-05-19 06:14:30|82163|82113|82162.9|82112.9|82165|82115|82160.5|82110.5|26
1621404880000|2021-05-19 06:14:40|82162.8|82112.8|82160.5|82110.5|82163.2|82113.2|82159|82109|23
1621404890000|2021-05-19 06:14:50|82160|82110|82160.8|82110.8|82161|82111|82159|82109|17
1621404900000|2021-05-19 06:15:00|82161|82111|82148.8|82123.8|82163.1|82125.6|82148.3|82109.1|54
1621404910000|2021-05-19 06:15:10|82148.9|82123.9|82149.8|82124.8|82161.2|82125.7|82145.6|82111.1|40
1621404920000|2021-05-19 06:15:20|82147.4|82122.4|82171.4|82121.4|82181.3|82138.6|82147.3|82120|42
1621404930000|2021-05-19 06:15:30|82171.9|82121.9|82171.2|82121.2|82174.2|82124.2|82170.9|82120.9|44
1621404940000|2021-05-19 06:15:40|82171.3|82121.3|82174|82124|82174|82124|82170.8|82120.8|37
1621404950000|2021-05-19 06:15:50|82173.8|82123.8|82169.9|82119.9|82173.9|82123.9|82169.9|82119.9|24
1621404960000|2021-05-19 06:16:00|82171.1|82121.1|82169.4|82119.4|82172.5|82122.5|82169.4|82119.4|30
1621404970000|2021-05-19 06:16:10|82169.2|82119.2|82156.8|82131.8|82169.2|82133.7|82156.6|82117.5|31
1621404980000|2021-05-19 06:16:20|82156.9|82131.9|82171.3|82121.3|82172.7|82133.6|82156.8|82121.2|23
1621404990000|2021-05-19 06:16:30|82171.6|82121.6|82166.9|82141.9|82178.6|82142.4|82157|82120.1|29
1621405000000|2021-05-19 06:16:40|82165.8|82140.8|82171.8|82146.8|82186.8|82148.8|82165.8|82133.8|30
1621405010000|2021-05-19 06:16:50|82171.4|82146.4|82171.9|82146.9|82172.8|82147.8|82169.7|82144.7|37
1621405020000|2021-05-19 06:17:00|82171.8|82146.8|82174.5|82149.5|82175.3|82150.3|82171.8|82146.8|25
1621405030000|2021-05-19 06:17:10|82177.3|82152.3|82188.4|82138.4|82189.4|82152.4|82175.6|82136.5|39
1621405040000|2021-05-19 06:17:20|82188.6|82138.6|82187.5|82137.5|82189.8|82139.8|82187|82137|27
1621405050000|2021-05-19 06:17:30|82188.2|82138.2|82172.9|82147.9|82188.8|82149.4|82172.6|82133.7|34
1621405060000|2021-05-19 06:17:40|82172.3|82147.3|82169.5|82144.5|82187.6|82148.3|82169.5|82133.2|51
1621405070000|2021-05-19 06:17:50|82169.4|82144.4|82170.2|82145.2|82172|82147|82169.3|82144.3|35
1621405080000|2021-05-19 06:18:00|82170.6|82145.6|82166.7|82141.7|82171|82146|82166.5|82141.5|40
1621405090000|2021-05-19 06:18:10|82166.9|82141.9|82163.1|82138.1|82175|82141.9|82161.6|82123.8|39
1621405100000|2021-05-19 06:18:20|82163|82138|82162.8|82137.8|82163.3|82138.3|82162.8|82137.8|30
1621405110000|2021-05-19 06:18:30|82162.9|82137.9|82162.5|82137.5|82164.2|82139.2|82162.3|82137.3|24
1621405120000|2021-05-19 06:18:40|82162.8|82137.8|82181.9|82131.9|82182.2|82144.6|82160|82131.5|37
1621405130000|2021-05-19 06:18:50|82181.6|82131.6|82182.6|82132.6|82182.6|82132.6|82181.5|82131.5|18
1621405140000|2021-05-19 06:19:00|82182.4|82132.4|82181.7|82131.7|82182.4|82132.4|82180.7|82130.7|15
1621405150000|2021-05-19 06:19:10|82181.4|82131.4|82170.1|82145.1|82181.7|82145.2|82167.7|82129.5|30
1621405160000|2021-05-19 06:19:20|82169.9|82144.9|82162.9|82137.9|82169.9|82144.9|82162.6|82137.6|29
1621405170000|2021-05-19 06:19:30|82162.8|82137.8|82161|82136|82176.3|82138.4|82160|82125.4|42
1621405180000|2021-05-19 06:19:40|82160.8|82135.8|82161|82136|82162.2|82137.2|82160.7|82135.7|30
1621405190000|2021-05-19 06:19:50|82161.2|82136.2|82161.6|82136.6|82162.7|82137.7|82160.8|82135.8|24
1621405200000|2021-05-19 06:20:00|82161.7|82136.7|82158.3|82133.3|82161.7|82136.7|82157.8|82132.8|14
1621405210000|2021-05-19 06:20:10|82157.9|82132.9|82151.4|82126.4|82158.3|82133.3|82151.4|82126.4|34
1621405220000|2021-05-19 06:20:20|82151.6|82126.6|82154.3|82129.3|82154.4|82129.4|82150.9|82125.9|26
1621405230000|2021-05-19 06:20:30|82154.7|82129.7|82153.6|82128.6|82154.7|82129.7|82152.5|82127.5|31
1621405240000|2021-05-19 06:20:40|82153.7|82128.7|82138.5|82113.5|82153.9|82128.9|82136.7|82099.9|42
1621405250000|2021-05-19 06:20:50|82138.8|82113.8|82150.1|82100.1|82151.7|82113.8|82138.8|82099.5|31
1621405260000|2021-05-19 06:21:00|82150.3|82100.3|82153.4|82103.4|82157.3|82119.3|82140.4|82100.3|49
1621405270000|2021-05-19 06:21:10|82152.3|82102.3|82151.8|82101.8|82159.9|82118.9|82141.5|82101.8|46
1621405280000|2021-05-19 06:21:20|82153.3|82103.3|82152.6|82102.6|82154|82117.1|82138.3|82101|42
1621405290000|2021-05-19 06:21:30|82153|82103|82154.8|82104.8|82155|82116.1|82139.3|82101.8|39
1621405300000|2021-05-19 06:21:40|82154.7|82104.7|82154|82104|82155.4|82117.9|82141.3|82102.5|31
1621405310000|2021-05-19 06:21:50|82154.1|82104.1|82142.6|82117.6|82154.1|82118.2|82138|82103|40
1621405320000|2021-05-19 06:22:00|82140.3|82115.3|82141.8|82116.8|82142.4|82117.4|82140.2|82115.2|24
1621405330000|2021-05-19 06:22:10|82141.7|82116.7|82145.1|82120.1|82145.1|82120.1|82139.9|82114.9|32
1621405340000|2021-05-19 06:22:20|82144.2|82119.2|82158.9|82108.9|82159.4|82123.1|82143.1|82104.4|45
1621405350000|2021-05-19 06:22:30|82157.5|82107.5|82142|82117|82160.3|82121.7|82140.7|82107.5|39
1621405360000|2021-05-19 06:22:40|82142.4|82117.4|82141|82116|82143.2|82118.2|82140.9|82115.9|47
1621405370000|2021-05-19 06:22:50|82141.4|82116.4|82138.6|82113.6|82151.8|82116.6|82137.5|82101|33
1621405380000|2021-05-19 06:23:00|82138.1|82113.1|82139.6|82114.6|82151.5|82116|82137.6|82101.5|37
1621405390000|2021-05-19 06:23:10|82138.7|82113.7|82134|82109|82140.1|82115.1|82133.7|82108.7|42
1621405400000|2021-05-19 06:23:20|82134.1|82109.1|82126.6|82101.6|82142.7|82111.3|82124.2|82086.6|42
1621405410000|2021-05-19 06:23:30|82126.8|82101.8|82127.4|82102.4|82128.4|82103.4|82126.1|82101.1|32
1621405420000|2021-05-19 06:23:40|82127.7|82102.7|82128.4|82103.4|82129.2|82104.2|82127.5|82102.5|27
1621405430000|2021-05-19 06:23:50|82128.3|82103.3|82126.2|82101.2|82128.5|82103.5|82125.5|82100.5|18
1621405440000|2021-05-19 06:24:00|82126.1|82101.1|82128.7|82103.7|82128.7|82103.7|82125.7|82100.7|29
1621405450000|2021-05-19 06:24:10|82127.5|82102.5|82141.8|82116.8|82150|82116.8|82127.5|82100|53
1621405460000|2021-05-19 06:24:20|82158.1|82108.1|82152.3|82102.3|82163|82123.8|82143.1|82102.3|53
1621405470000|2021-05-19 06:24:30|82151.7|82101.7|82139.2|82114.2|82153.8|82116.5|82138.5|82101.3|26
1621405480000|2021-05-19 06:24:40|82139.3|82114.3|82148.8|82098.8|82149.9|82115.7|82137.6|82098.1|40
1621405490000|2021-05-19 06:24:50|82148.5|82098.5|82148.9|82098.9|82151.7|82101.7|82146.2|82096.2|36
1621405500000|2021-05-19 06:25:00|82149|82099|82107.7|82082.7|82149|82113.1|82107.7|82069.3|64
1621405510000|2021-05-19 06:25:10|82119.1|82069.1|82114|82089|82130.9|82094.2|82102.3|82063.8|60
1621405520000|2021-05-19 06:25:20|82114.2|82089.2|82101.2|82076.2|82117.1|82090.3|82099|82061.4|56
1621405530000|2021-05-19 06:25:30|82100.2|82075.2|82102.3|82077.3|82102.6|82077.6|82099.9|82074.9|47
1621405540000|2021-05-19 06:25:40|82100.8|82075.8|82099.1|82049.1|82114.3|82076.3|82093.7|82043.7|42
1621405550000|2021-05-19 06:25:50|82100.2|82050.2|82104.2|82054.2|82110.8|82060.8|82098.2|82048.2|60
1621405560000|2021-05-19 06:26:00|82105.4|82055.4|82112.1|82062.1|82112.4|82062.4|82103.6|82053.6|54
1621405570000|2021-05-19 06:26:10|82111.9|82061.9|82108.5|82083.5|82121.9|82084.8|82101.7|82061.9|60
1621405580000|2021-05-19 06:26:20|82108.4|82083.4|82098.2|82073.2|82114.1|82083.9|82095.8|82059.1|62
1621405590000|2021-05-19 06:26:30|82097.9|82072.9|82100.8|82075.8|82114.3|82082.6|82096.9|82060.8|65
1621405600000|2021-05-19 06:26:40|82102.4|82077.4|82114.4|82089.4|82125.5|82089.8|82098|82073|69
1621405610000|2021-05-19 06:26:50|82112.4|82087.4|82116|82091|82126.8|82092.6|82110.1|82070.8|71
1621405620000|2021-05-19 06:27:00|82115.9|82090.9|82111.2|82086.2|82125|82091.9|82109.1|82071.8|59
1621405630000|2021-05-19 06:27:10|82112|82087|82111.4|82086.4|82125.3|82090.1|82106.8|82070.1|75
1621405640000|2021-05-19 06:27:20|82111.7|82086.7|82110.8|82085.8|82113.3|82088.3|82109|82084|38
1621405650000|2021-05-19 06:27:30|82111.2|82086.2|82114.4|82064.4|82116.3|82086.2|82100.3|82061.9|52
1621405660000|2021-05-19 06:27:40|82114.1|82064.1|82098|82073|82114.1|82076.1|82096.1|82055.9|53
1621405670000|2021-05-19 06:27:50|82097|82072|82101.9|82076.9|82102.8|82077.8|82093.2|82068.2|59
1621405680000|2021-05-19 06:28:00|82101.6|82076.6|82094.7|82069.7|82106.4|82077.7|82090.9|82054.4|58
1621405690000|2021-05-19 06:28:10|82093|82068|82091.1|82066.1|82093|82068|82088.6|82063.6|41
1621405700000|2021-05-19 06:28:20|82090.9|82065.9|82092.2|82067.2|82094.7|82069.7|82090.9|82065.9|52
1621405710000|2021-05-19 06:28:30|82092.5|82067.5|82087.8|82062.8|82093.2|82068.2|82085.9|82060.9|49
1621405720000|2021-05-19 06:28:40|82086.8|82061.8|82087.1|82062.1|82088.2|82063.2|82085.1|82060.1|24
1621405730000|2021-05-19 06:28:50|82088.1|82063.1|82084|82059|82098.5|82063.2|82082.6|82048.5|56
1621405740000|2021-05-19 06:29:00|82083.8|82058.8|82085.2|82060.2|82088|82063|82083.3|82058.3|46
1621405750000|2021-05-19 06:29:10|82085.1|82060.1|82081.2|82056.2|82093.6|82060.9|82080|82042.8|46
1621405760000|2021-05-19 06:29:20|82081.5|82056.5|82084.5|82059.5|82093.6|82062.7|82080.2|82043.6|36
1621405770000|2021-05-19 06:29:30|82085.1|82060.1|82082.5|82057.5|82086.7|82061.7|82080.7|82055.7|35
1621405780000|2021-05-19 06:29:40|82082.2|82057.2|82082.3|82057.3|82084.6|82059.6|82082.2|82057.2|37
1621405790000|2021-05-19 06:29:50|82082.6|82057.6|82087.7|82062.7|82103|82066|82082.6|82051.5|56
1621405800000|2021-05-19 06:30:00|82087.5|82062.5|82091.3|82066.3|82091.3|82066.3|82083|82058|60
1621405810000|2021-05-19 06:30:10|82090.1|82065.1|82088.5|82063.5|82092.8|82067.8|82085.5|82060.5|67
1621405820000|2021-05-19 06:30:20|82089.5|82064.5|82086.9|82061.9|82090|82065|82085.1|82060.1|55
1621405830000|2021-05-19 06:30:30|82087.7|82062.7|82086.6|82061.6|82088.4|82063.4|82086.6|82061.6|28
1621405840000|2021-05-19 06:30:40|82087|82062|82086.1|82061.1|82087.6|82062.6|82085|82060|35
1621405850000|2021-05-19 06:30:50|82086|82061|82085.5|82060.5|82087.7|82062.7|82083.8|82058.8|48
1621405860000|2021-05-19 06:31:00|82085.4|82060.4|82086.6|82061.6|82088.6|82063.6|82084.8|82059.8|48
1621405870000|2021-05-19 06:31:10|82087|82062|82085|82060|82087.9|82062.9|82083|82058|46
1621405880000|2021-05-19 06:31:20|82084.8|82059.8|82087.2|82062.2|82087.2|82062.2|82084.6|82059.6|33
1621405890000|2021-05-19 06:31:30|82087|82062|82090.2|82065.2|82093.8|82068.8|82080.6|82055.6|42
1621405900000|2021-05-19 06:31:40|82092|82067|82104|82079|82104.5|82079.5|82090.8|82065.8|31
1621405910000|2021-05-19 06:31:50|82105.3|82080.3|82107.6|82082.6|82107.6|82082.6|82103.3|82078.3|42
1621405920000|2021-05-19 06:32:00|82107.7|82082.7|82107.2|82082.2|82116|82091|82105.7|82080.7|54
1621405930000|2021-05-19 06:32:10|82107.9|82082.9|82113.2|82088.2|82129.6|82094.4|82107.3|82078.3|61
1621405940000|2021-05-19 06:32:20|82113.6|82088.6|82114.7|82089.7|82116.6|82091.6|82112.9|82087.9|51
1621405950000|2021-05-19 06:32:30|82114.6|82089.6|82117.8|82092.8|82118.9|82093.9|82112.2|82087.2|34
1621405960000|2021-05-19 06:32:40|82118.6|82093.6|82114.8|82089.8|82118.7|82093.7|82113.7|82088.7|51
1621405970000|2021-05-19 06:32:50|82114.9|82089.9|82117.5|82092.5|82125.9|82100.9|82114.7|82089.7|59
1621405980000|2021-05-19 06:33:00|82117.6|82092.6|82120.5|82095.5|82124.9|82099.9|82117.6|82092.6|55
1621405990000|2021-05-19 06:33:10|82119.2|82094.2|82119.6|82094.6|82134.1|82095.6|82115.6|82081|56
1621406000000|2021-05-19 06:33:20|82121.3|82096.3|82118.8|82093.8|82121.9|82096.9|82117.8|82092.8|51
1621406010000|2021-05-19 06:33:30|82118.4|82093.4|82111.4|82086.4|82121.3|82096.3|82111.4|82086.4|38
1621406020000|2021-05-19 06:33:40|82112.2|82087.2|82112.3|82087.3|82112.5|82087.5|82109.9|82084.9|38
1621406030000|2021-05-19 06:33:50|82112.8|82087.8|82115|82090|82115.9|82090.9|82112.3|82087.3|45
1621406040000|2021-05-19 06:34:00|82115.1|82090.1|82128.5|82103.5|82141.9|82103.5|82115.1|82083.3|56
1621406050000|2021-05-19 06:34:10|82127.5|82102.5|82129.9|82104.9|82130.9|82105.9|82127|82102|31
1621406060000|2021-05-19 06:34:20|82130.1|82105.1|82133.5|82108.5|82135.1|82110.1|82129.5|82104.5|55
1621406070000|2021-05-19 06:34:30|82133.4|82108.4|82143.8|82118.8|82144.3|82119.3|82131.6|82106.6|50
1621406080000|2021-05-19 06:34:40|82145.6|82120.6|82143|82118|82160.5|82123.3|82143|82108|63
1621406090000|2021-05-19 06:34:50|82145.7|82120.7|82148.3|82123.3|82161.8|82123.3|82144.7|82107.2|54
1621406100000|2021-05-19 06:35:00|82147.6|82122.6|82176.6|82126.6|82179.4|82142.5|82147.6|82111.5|70
1621406110000|2021-05-19 06:35:10|82176.8|82126.8|82166.6|82141.6|82177.9|82141.6|82162.1|82126.6|58
1621406120000|2021-05-19 06:35:20|82166.9|82141.9|82167.2|82142.2|82168.7|82143.7|82164.1|82139.1|31
1621406130000|2021-05-19 06:35:30|82169.1|82144.1|82170.3|82145.3|82189.8|82151.3|82168|82129.1|62
1621406140000|2021-05-19 06:35:40|82170.6|82145.6|82172.5|82147.5|82183|82149.8|82170.3|82130.5|49
1621406150000|2021-05-19 06:35:50|82171.5|82146.5|82179.1|82129.1|82180.8|82147.4|82165.8|82126.7|59
1621406160000|2021-05-19 06:36:00|82180.6|82130.6|82180|82130|82183.2|82148.1|82167|82128.6|57
1621406170000|2021-05-19 06:36:10|82168.1|82143.1|82170|82145|82181.8|82146.5|82165.1|82129.9|64
1621406180000|2021-05-19 06:36:20|82169.8|82144.8|82161.7|82136.7|82177.2|82146.7|82161.7|82124.6|62
1621406190000|2021-05-19 06:36:30|82162.3|82137.3|82156.2|82131.2|82173|82137.8|82153.8|82116.9|56
1621406200000|2021-05-19 06:36:40|82157|82132|82154.3|82129.3|82169.7|82133.8|82153.4|82116.5|46
1621406210000|2021-05-19 06:36:50|82154.1|82129.1|82153.1|82128.1|82164.7|82130|82146.9|82111.9|56
1621406220000|2021-05-19 06:37:00|82152.4|82127.4|82162.8|82137.8|82163.5|82138.5|82150.1|82125.1|47
1621406230000|2021-05-19 06:37:10|82163.2|82138.2|82160.9|82135.9|82164|82139|82160.3|82135.3|36
1621406240000|2021-05-19 06:37:20|82160.6|82135.6|82161.4|82136.4|82163.2|82138.2|82160.3|82135.3|24
1621406250000|2021-05-19 06:37:30|82161.3|82136.3|82154.7|82129.7|82162.5|82136.3|82148.6|82111.1|57
1621406260000|2021-05-19 06:37:40|82154.8|82129.8|82155.9|82130.9|82156.9|82131.9|82154|82129|38
1621406270000|2021-05-19 06:37:50|82156.1|82131.1|82151.2|82126.2|82156.7|82131.7|82151.2|82126.2|39
1621406280000|2021-05-19 06:38:00|82152.2|82127.2|82151.6|82126.6|82156.6|82131.6|82149|82124|39
1621406290000|2021-05-19 06:38:10|82150|82125|82148.3|82123.3|82160.6|82130.3|82145.1|82109.1|52
1621406300000|2021-05-19 06:38:20|82148.8|82123.8|82156.5|82131.5|82166.7|82132.9|82148.8|82116.1|51
1621406310000|2021-05-19 06:38:30|82156.2|82131.2|82154.8|82129.8|82157.2|82132.2|82151.1|82126.1|54
1621406320000|2021-05-19 06:38:40|82151.8|82126.8|82151.6|82126.6|82152.8|82127.8|82150.1|82125.1|52
1621406330000|2021-05-19 06:38:50|82151.7|82126.7|82147.4|82122.4|82151.9|82126.9|82145|82120|59
1621406340000|2021-05-19 06:39:00|82147.2|82122.2|82143.6|82118.6|82150.2|82125.2|82143.6|82118.6|50
1621406350000|2021-05-19 06:39:10|82144.2|82119.2|82144.2|82119.2|82152.9|82127.9|82143.2|82118.2|56
1621406360000|2021-05-19 06:39:20|82143.7|82118.7|82143.8|82118.8|82147.2|82122.2|82143.4|82118.4|53
1621406370000|2021-05-19 06:39:30|82144|82119|82152.6|82127.6|82152.6|82127.6|82142.4|82117.4|44
1621406380000|2021-05-19 06:39:40|82152.4|82127.4|82147.1|82122.1|82152.6|82127.6|82144|82119|50
1621406390000|2021-05-19 06:39:50|82147.6|82122.6|82146.8|82121.8|82150.4|82125.4|82146.1|82121.1|39
1621406400000|2021-05-19 06:40:00|82147.5|82122.5|82141.2|82116.2|82147.7|82122.7|82135.7|82110.7|38
1621406410000|2021-05-19 06:40:10|82141|82116|82132.3|82107.3|82141.1|82116.1|82132|82107|41
1621406420000|2021-05-19 06:40:20|82131.9|82106.9|82137.7|82112.7|82139.9|82114.9|82131.9|82106.9|54
1621406430000|2021-05-19 06:40:30|82137.4|82112.4|82137.2|82112.2|82138.2|82113.2|82135.5|82110.5|24
1621406440000|2021-05-19 06:40:40|82136.7|82111.7|82140.9|82115.9|82142.3|82117.3|82131.4|82106.4|34
1621406450000|2021-05-19 06:40:50|82142.2|82117.2|82146.7|82121.7|82147.5|82122.5|82142.2|82117.2|43
1621406460000|2021-05-19 06:41:00|82147.3|82122.3|82146.6|82121.6|82149|82124|82146.4|82121.4|25
1621406470000|2021-05-19 06:41:10|82148|82123|82151.3|82126.3|82152.9|82127.9|82147.8|82122.8|28
1621406480000|2021-05-19 06:41:20|82151.5|82126.5|82146|82121|82151.5|82126.5|82146|82121|48
1621406490000|2021-05-19 06:41:30|82145.4|82120.4|82147.6|82122.6|82147.9|82122.9|82145.4|82120.4|24
1621406500000|2021-05-19 06:41:40|82147.9|82122.9|82149.5|82124.5|82150.2|82125.2|82147.5|82122.5|19
1621406510000|2021-05-19 06:41:50|82149.6|82124.6|82153.9|82128.9|82154.8|82129.8|82147|82122|41
1621406520000|2021-05-19 06:42:00|82154.2|82129.2|82152.7|82127.7|82155.8|82130.8|82152.6|82127.6|35
1621406530000|2021-05-19 06:42:10|82153.5|82128.5|82155.1|82130.1|82155.1|82130.1|82152.9|82127.9|21
1621406540000|2021-05-19 06:42:20|82155|82130|82152.9|82127.9|82155.5|82130.5|82151.6|82126.6|24
1621406550000|2021-05-19 06:42:30|82153|82128|82156|82131|82156|82131|82150.9|82125.9|38
1621406560000|2021-05-19 06:42:40|82156.6|82131.6|82149.1|82124.1|82157|82132|82148.2|82123.2|43
1621406570000|2021-05-19 06:42:50|82149.6|82124.6|82156.7|82131.7|82157.8|82132.8|82149.6|82124.6|48
1621406580000|2021-05-19 06:43:00|82155.7|82130.7|82163.8|82138.8|82166.9|82141.9|82155.7|82130.7|64
1621406590000|2021-05-19 06:43:10|82163.7|82138.7|82158.1|82133.1|82165.8|82140.8|82155.3|82130.3|40
1621406600000|2021-05-19 06:43:20|82158.4|82133.4|82154.7|82129.7|82158.4|82133.4|82154.3|82129.3|35
1621406610000|2021-05-19 06:43:30|82154.8|82129.8|82156.3|82131.3|82157.4|82132.4|82154.3|82129.3|34
1621406620000|2021-05-19 06:43:40|82156.4|82131.4|82144.9|82119.9|82156.8|82131.8|82143.4|82118.4|46
1621406630000|2021-05-19 06:43:50|82144.7|82119.7|82149.6|82099.6|82152.1|82120.2|82141.6|82098.8|58
1621406640000|2021-05-19 06:44:00|82151.2|82101.2|82130|82105|82151.2|82111.5|82127.5|82099.6|57
1621406650000|2021-05-19 06:44:10|82128.7|82103.7|82128|82103|82130.2|82105.2|82128|82103|30
1621406660000|2021-05-19 06:44:20|82128.1|82103.1|82126.3|82101.3|82129.5|82104.5|82125.2|82100.2|32
1621406670000|2021-05-19 06:44:30|82126.2|82101.2|82123.9|82098.9|82131.7|82106.7|82123.9|82098.9|43
1621406680000|2021-05-19 06:44:40|82122|82097|82142.9|82117.9|82155.6|82119.1|82122|82097|54
1621406690000|2021-05-19 06:44:50|82142.8|82117.8|82144.7|82119.7|82145.5|82120.5|82140.8|82115.8|29
1621406700000|2021-05-19 06:45:00|82144.5|82119.5|82134.2|82109.2|82147.8|82119.5|82133.2|82097.4|49
1621406710000|2021-05-19 06:45:10|82134.8|82109.8|82134.6|82109.6|82135.2|82110.2|82134.1|82109.1|26
1621406720000|2021-05-19 06:45:20|82134.9|82109.9|82134|82109|82135.3|82110.3|82134|82109|13
1621406730000|2021-05-19 06:45:30|82133.7|82108.7|82154.1|82104.1|82167.6|82124.4|82133.7|82101.6|43
1621406740000|2021-05-19 06:45:40|82154.7|82104.7|82130.7|82105.7|82156.4|82116.7|82130.2|82096.3|45
1621406750000|2021-05-19 06:45:50|82130.6|82105.6|82135.6|82110.6|82157.8|82115.8|82129.2|82097.5|64
1621406760000|2021-05-19 06:46:00|82135.9|82110.9|82161.1|82111.1|82161.1|82118.9|82135.3|82103.9|63
1621406770000|2021-05-19 06:46:10|82160.8|82110.8|82151.1|82126.1|82160.8|82126.3|82141|82102.3|53
1621406780000|2021-05-19 06:46:20|82151.4|82126.4|82144.6|82119.6|82164.4|82127.4|82141.8|82112.1|49
1621406790000|2021-05-19 06:46:30|82144.9|82119.9|82147.9|82122.9|82148.2|82123.2|82141.8|82116.8|53
1621406800000|2021-05-19 06:46:40|82145.6|82120.6|82145.9|82120.9|82148|82123|82144|82119|36
1621406810000|2021-05-19 06:46:50|82145.2|82120.2|82152.7|82127.7|82152.7|82127.7|82144.2|82119.2|42
1621406820000|2021-05-19 06:47:00|82152.3|82127.3|82180|82130|82183.5|82142.7|82151.2|82120.9|49
1621406830000|2021-05-19 06:47:10|82179.1|82129.1|82175.2|82125.2|82179.1|82141.3|82163.8|82125|38
1621406840000|2021-05-19 06:47:20|82174.6|82124.6|82162.5|82137.5|82174.9|82139.6|82161.9|82122.6|29
1621406850000|2021-05-19 06:47:30|82162.4|82137.4|82173.9|82123.9|82173.9|82137.9|82161.4|82123.9|26
1621406860000|2021-05-19 06:47:40|82173.3|82123.3|82175.6|82125.6|82180.5|82143.6|82163.3|82123.3|39
1621406870000|2021-05-19 06:47:50|82175.9|82125.9|82173|82123|82176.7|82139.8|82161.5|82122.5|41
1621406880000|2021-05-19 06:48:00|82173.2|82123.2|82171.7|82121.7|82174.3|82138.3|82155.6|82117.3|53
1621406890000|2021-05-19 06:48:10|82171.4|82121.4|82155.1|82130.1|82172.8|82133.7|82154.6|82119.6|38
1621406900000|2021-05-19 06:48:20|82154.8|82129.8|82152.7|82127.7|82154.9|82129.9|82152.2|82127.2|18
1621406910000|2021-05-19 06:48:30|82152.4|82127.4|82149.5|82099.5|82162.4|82127.4|82148.5|82098.5|47
1621406920000|2021-05-19 06:48:40|82149.8|82099.8|82142.7|82117.7|82150.5|82119.2|82138.5|82099.4|35
1621406930000|2021-05-19 06:48:50|82143.1|82118.1|82143.4|82118.4|82144.8|82119.8|82141|82116|49
1621406940000|2021-05-19 06:49:00|82141.8|82116.8|82142.9|82117.9|82146.8|82121.8|82141.8|82116.8|28
1621406950000|2021-05-19 06:49:10|82143.7|82118.7|82143.2|82118.2|82144.5|82119.5|82141.3|82116.3|38
1621406960000|2021-05-19 06:49:20|82143.4|82118.4|82147.5|82122.5|82147.5|82122.5|82142.8|82117.8|30
1621406970000|2021-05-19 06:49:30|82147|82122|82146.7|82121.7|82148.6|82123.6|82143.6|82118.6|48
1621406980000|2021-05-19 06:49:40|82146.9|82121.9|82143.5|82118.5|82147.7|82122.7|82141.5|82116.5|38
1621406990000|2021-05-19 06:49:50|82145|82120|82150.3|82125.3|82150.9|82125.9|82144.5|82119.5|22
1621407000000|2021-05-19 06:50:00|82151.1|82126.1|82149.1|82124.1|82152.2|82127.2|82147.3|82122.3|54
1621407010000|2021-05-19 06:50:10|82149.4|82124.4|82148.9|82123.9|82150.2|82125.2|82148.4|82123.4|29
1621407020000|2021-05-19 06:50:20|82148.8|82123.8|82149.9|82124.9|82151.6|82126.6|82148.8|82123.8|38
1621407030000|2021-05-19 06:50:30|82151.9|82126.9|82170.5|82120.5|82172.7|82138.2|82151.9|82119|58
1621407040000|2021-05-19 06:50:40|82169.4|82119.4|82171.5|82121.5|82172.9|82138.7|82156.5|82119.4|42
1621407050000|2021-05-19 06:50:50|82171.9|82121.9|82159.6|82134.6|82173.8|82135.3|82158|82121.9|38
1621407060000|2021-05-19 06:51:00|82160.4|82135.4|82145.9|82120.9|82162.1|82135.4|82145.2|82108.8|54
1621407070000|2021-05-19 06:51:10|82146|82121|82144.8|82119.8|82147.3|82122.3|82144.6|82119.6|28
1621407080000|2021-05-19 06:51:20|82145.1|82120.1|82145.7|82120.7|82150.2|82125.2|82143.8|82118.8|44
1621407090000|2021-05-19 06:51:30|82144.9|82119.9|82140.8|82115.8|82145.2|82120.2|82140.7|82115.7|44
1621407100000|2021-05-19 06:51:40|82141.7|82116.7|82142.9|82117.9|82144.7|82119.7|82140|82115|46
1621407110000|2021-05-19 06:51:50|82144.6|82119.6|82146.2|82121.2|82149|82124|82143|82118|44
1621407120000|2021-05-19 06:52:00|82146.4|82121.4|82141.3|82116.3|82158.4|82121.4|82137.8|82102.9|52
1621407130000|2021-05-19 06:52:10|82140.5|82115.5|82140.8|82115.8|82140.9|82115.9|82138.1|82113.1|35
1621407140000|2021-05-19 06:52:20|82140.6|82115.6|82141.6|82116.6|82142.2|82117.2|82135.1|82110.1|40
1621407150000|2021-05-19 06:52:30|82141.8|82116.8|82130.9|82105.9|82142.2|82117.2|82130.9|82105.9|62
1621407160000|2021-05-19 06:52:40|82129.6|82104.6|82130.5|82105.5|82135.8|82110.8|82128.3|82103.3|62
1621407170000|2021-05-19 06:52:50|82130.4|82105.4|82130.7|82105.7|82132.5|82107.5|82126.7|82101.7|38
1621407180000|2021-05-19 06:53:00|82130.8|82105.8|82131|82106|82134.7|82109.7|82129.9|82104.9|25
1621407190000|2021-05-19 06:53:10|82130.9|82105.9|82131.7|82106.7|82131.7|82106.7|82129.6|82104.6|23
1621407200000|2021-05-19 06:53:20|82132.3|82107.3|82138.1|82113.1|82138.1|82113.1|82131.9|82106.9|38
1621407210000|2021-05-19 06:53:30|82136.8|82111.8|82133.3|82108.3|82136.8|82111.8|82132.3|82107.3|31
1621407220000|2021-05-19 06:53:40|82133.1|82108.1|82130.6|82105.6|82134.3|82109.3|82130.6|82105.6|41
1621407230000|2021-05-19 06:53:50|82132.1|82107.1|82133.2|82108.2|82134.2|82109.2|82131.3|82106.3|15
1621407240000|2021-05-19 06:54:00|82133.1|82108.1|82137|82112|82137|82112|82128.4|82103.4|28
1621407250000|2021-05-19 06:54:10|82136.7|82111.7|82133.1|82108.1|82137.1|82112.1|82133|82108|30
1621407260000|2021-05-19 06:54:20|82134.4|82109.4|82129.3|82104.3|82135.1|82110.1|82129.3|82104.3|35
1621407270000|2021-05-19 06:54:30|82129.5|82104.5|82127.6|82102.6|82131.6|82106.6|82126.1|82101.1|40
1621407280000|2021-05-19 06:54:40|82127.2|82102.2|82131|82106|82133|82108|82126.6|82101.6|28
1621407290000|2021-05-19 06:54:50|82132.2|82107.2|82129.9|82104.9|82132.5|82107.5|82126.9|82101.9|24
1621407300000|2021-05-19 06:55:00|82130.2|82105.2|82135.7|82110.7|82135.7|82110.7|82126.7|82101.7|50
1621407310000|2021-05-19 06:55:10|82135.2|82110.2|82130.1|82105.1|82136.1|82111.1|82128.4|82103.4|28
1621407320000|2021-05-19 06:55:20|82130.6|82105.6|82129.9|82104.9|82130.7|82105.7|82128.2|82103.2|38
1621407330000|2021-05-19 06:55:30|82129.4|82104.4|82128.8|82103.8|82135.4|82110.4|82126.4|82101.4|44
1621407340000|2021-05-19 06:55:40|82128.3|82103.3|82129.3|82104.3|82130.5|82105.5|82125.2|82100.2|31
1621407350000|2021-05-19 06:55:50|82128.6|82103.6|82129.7|82104.7|82130.3|82105.3|82127.2|82102.2|23
1621407360000|2021-05-19 06:56:00|82130.2|82105.2|82125.2|82100.2|82130.4|82105.4|82122.8|82097.8|37
1621407370000|2021-05-19 06:56:10|82125.3|82100.3|82129.9|82104.9|82129.9|82104.9|82124.1|82099.1|25
1621407380000|2021-05-19 06:56:20|82129.3|82104.3|82126.4|82101.4|82130|82105|82124.5|82099.5|38
1621407390000|2021-05-19 06:56:30|82126.2|82101.2|82126.9|82101.9|82131.6|82106.6|82125.8|82100.8|50
1621407400000|2021-05-19 06:56:40|82127.3|82102.3|82125.1|82100.1|82133.9|82108.9|82124.4|82099.4|52
1621407410000|2021-05-19 06:56:50|82125.2|82100.2|82130.1|82105.1|82132.1|82107.1|82124.6|82099.6|32
1621407420000|2021-05-19 06:57:00|82129|82104|82129.8|82104.8|82130.4|82105.4|82126.2|82101.2|21
1621407430000|2021-05-19 06:57:10|82129.3|82104.3|82128.4|82103.4|82130.6|82105.6|82122.1|82097.1|30
1621407440000|2021-05-19 06:57:20|82126.9|82101.9|82131.8|82106.8|82135.1|82110.1|82125.6|82100.6|52
1621407450000|2021-05-19 06:57:30|82131.9|82106.9|82137.7|82112.7|82142|82117|82131.7|82106.7|40
1621407460000|2021-05-19 06:57:40|82137.5|82112.5|82139.5|82114.5|82140.3|82115.3|82133.2|82108.2|40
1621407470000|2021-05-19 06:57:50|82139.9|82114.9|82135.9|82110.9|82143.6|82118.6|82133.8|82108.8|61
1621407480000|2021-05-19 06:58:00|82136.2|82111.2|82145.7|82120.7|82145.7|82120.7|82134|82109|56
1621407490000|2021-05-19 06:58:10|82144.8|82119.8|82136.2|82111.2|82145.6|82120.6|82134.3|82109.3|55
1621407500000|2021-05-19 06:58:20|82135.2|82110.2|82137|82112|82140.2|82115.2|82135.1|82110.1|47
1621407510000|2021-05-19 06:58:30|82136.6|82111.6|82142.5|82117.5|82143.1|82118.1|82136.6|82111.6|40
1621407520000|2021-05-19 06:58:40|82142.9|82117.9|82141.9|82116.9|82144.6|82119.6|82140.8|82115.8|42
1621407530000|2021-05-19 06:58:50|82141.8|82116.8|82152.2|82127.2|82153.3|82128.3|82141.8|82116.8|42
1621407540000|2021-05-19 06:59:00|82151.9|82126.9|82163.5|82138.5|82164.7|82139.7|82148.8|82123.8|50
1621407550000|2021-05-19 06:59:10|82162.9|82137.9|82164.4|82139.4|82169.7|82144.7|82161.2|82136.2|39
1621407560000|2021-05-19 06:59:20|82165.3|82140.3|82165.1|82140.1|82173.8|82140.6|82158.7|82120.8|54
1621407570000|2021-05-19 06:59:30|82163.2|82138.2|82165.6|82140.6|82166.5|82141.5|82163.2|82138.2|46
1621407580000|2021-05-19 06:59:40|82165.7|82140.7|82181.6|82156.6|82196.7|82159.7|82165.7|82140.5|56
1621407590000|2021-05-19 06:59:50|82182.1|82157.1|82199.3|82174.3|82202|82177|82179.2|82154.2|65
1621407600000|2021-05-19 07:00:00|82199.7|82174.7|82206.2|82181.2|82215.2|82183.5|82199.7|82165.2|73
1621407610000|2021-05-19 07:00:10|82207.6|82182.6|82203.3|82178.3|82219.2|82183.5|82201.2|82162.3|70
1621407620000|2021-05-19 07:00:20|82203.5|82178.5|82222.5|82197.5|82233|82197.8|82198.8|82173.8|66
1621407630000|2021-05-19 07:00:30|82222.7|82197.7|82262.3|82212.3|82265.6|82215.6|82220.8|82195.8|74
1621407640000|2021-05-19 07:00:40|82262|82212|82251.1|82226.1|82265.3|82226.3|82246.7|82204.6|73
1621407650000|2021-05-19 07:00:50|82250.9|82225.9|82276.9|82226.9|82276.9|82232.1|82250.9|82218.3|73
1621407660000|2021-05-19 07:01:00|82277.7|82227.7|82255|82230|82277.7|82234.9|82251.7|82224.3|66
1621407670000|2021-05-19 07:01:10|82255.5|82230.5|82259.5|82234.5|82259.5|82234.5|82251.2|82226.2|69
1621407680000|2021-05-19 07:01:20|82261|82236|82255.4|82230.4|82263.1|82238.1|82253|82228|60
1621407690000|2021-05-19 07:01:30|82256.1|82231.1|82239|82214|82256.1|82231.1|82237.5|82212.5|64
1621407700000|2021-05-19 07:01:40|82239.9|82214.9|82243.8|82218.8|82246.7|82221.7|82238.9|82213.9|65
1621407710000|2021-05-19 07:01:50|82244.3|82219.3|82229.2|82204.2|82244.6|82219.6|82226.7|82201.7|63
1621407720000|2021-05-19 07:02:00|82229.1|82204.1|82224.6|82199.6|82229.1|82204.1|82222.6|82197.6|60
1621407730000|2021-05-19 07:02:10|82222.1|82197.1|82211.6|82186.6|82225.2|82200.2|82210.1|82185.1|70
1621407740000|2021-05-19 07:02:20|82212.4|82187.4|82211|82186|82212.9|82187.9|82208.3|82183.3|60
1621407750000|2021-05-19 07:02:30|82209|82184|82185.3|82160.3|82211.1|82184|82183.1|82146.5|66
1621407760000|2021-05-19 07:02:40|82181.7|82156.7|82189.8|82164.8|82202.3|82166.4|82181.7|82151.4|59
1621407770000|2021-05-19 07:02:50|82190.2|82165.2|82196|82171|82211.9|82176.3|82190.2|82160|62
1621407780000|2021-05-19 07:03:00|82198.5|82173.5|82186.2|82161.2|82201.5|82173.8|82184.6|82150|67
1621407790000|2021-05-19 07:03:10|82185.9|82160.9|82195.4|82170.4|82195.6|82170.6|82182|82157|56
1621407800000|2021-05-19 07:03:20|82195.7|82170.7|82190.8|82165.8|82195.7|82170.7|82188.9|82163.9|49
1621407810000|2021-05-19 07:03:30|82190.9|82165.9|82198|82173|82200.4|82175.4|82190.9|82165.9|54
1621407820000|2021-05-19 07:03:40|82199.1|82174.1|82189.9|82164.9|82201.9|82176.9|82189.9|82164.9|65
1621407830000|2021-05-19 07:03:50|82190.7|82165.7|82192.8|82167.8|82193.9|82168.9|82189.8|82164.8|53
1621407840000|2021-05-19 07:04:00|82193.1|82168.1|82183.2|82158.2|82205.8|82168.6|82181.5|82150.2|51
1621407850000|2021-05-19 07:04:10|82184.2|82159.2|82187.4|82162.4|82187.4|82162.4|82177.1|82152.1|67
1621407860000|2021-05-19 07:04:20|82189.2|82164.2|82192.2|82167.2|82193.9|82168.9|82183.3|82158.3|69
1621407870000|2021-05-19 07:04:30|82192.6|82167.6|82192.1|82167.1|82195.9|82170.9|82192.1|82167.1|45
1621407880000|2021-05-19 07:04:40|82192.8|82167.8|82185|82160|82194.9|82169.9|82184.4|82159.4|48
1621407890000|2021-05-19 07:04:50|82186.1|82161.1|82185.6|82160.6|82208.8|82171.1|82183.3|82154.2|57
1621407900000|2021-05-19 07:05:00|82184.8|82159.8|82186|82161|82189.8|82164.8|82181.2|82156.2|66
1621407910000|2021-05-19 07:05:10|82185.6|82160.6|82188.8|82163.8|82189.5|82164.5|82183|82158|62
1621407920000|2021-05-19 07:05:20|82189.1|82164.1|82196.1|82171.1|82196.1|82171.1|82185.2|82160.2|57
1621407930000|2021-05-19 07:05:30|82197|82172|82193.4|82168.4|82197|82172|82191.2|82166.2|57
1621407940000|2021-05-19 07:05:40|82193.8|82168.8|82209.3|82184.3|82209.3|82184.3|82192.4|82167.4|51
1621407950000|2021-05-19 07:05:50|82210.1|82185.1|82198|82173|82210.1|82185.1|82198|82173|67
1621407960000|2021-05-19 07:06:00|82198.2|82173.2|82207.2|82182.2|82217.5|82185.5|82196.3|82167.5|68
1621407970000|2021-05-19 07:06:10|82207|82182|82213.8|82188.8|82215.4|82190.4|82206.4|82181.4|66
1621407980000|2021-05-19 07:06:20|82213.6|82188.6|82200|82175|82213.7|82188.7|82199.8|82174.8|60
1621407990000|2021-05-19 07:06:30|82200.5|82175.5|82205.1|82180.1|82213|82188|82197.9|82172.9|63
1621408000000|2021-05-19 07:06:40|82204.8|82179.8|82195|82170|82205.4|82180.4|82193.6|82168.6|46
1621408010000|2021-05-19 07:06:50|82195.1|82170.1|82175.6|82125.6|82196.1|82170.2|82171.3|82121.3|68
1621408020000|2021-05-19 07:07:00|82176.3|82126.3|82173.3|82148.3|82191.5|82152.8|82171.2|82126.1|64
1621408030000|2021-05-19 07:07:10|82170.8|82145.8|82168.4|82118.4|82179.1|82147.1|82159|82109|67
1621408040000|2021-05-19 07:07:20|82156.8|82131.8|82166.1|82141.1|82173.2|82143.7|82156.4|82120|45
1621408050000|2021-05-19 07:07:30|82166.4|82141.4|82162.4|82137.4|82166.5|82141.5|82160.3|82135.3|50
1621408060000|2021-05-19 07:07:40|82160.4|82135.4|82168|82118|82169.5|82136.9|82156|82111.7|50
1621408070000|2021-05-19 07:07:50|82167.7|82117.7|82172.2|82122.2|82178.4|82128.4|82166.9|82116.9|59
1621408080000|2021-05-19 07:08:00|82172.4|82122.4|82166.7|82116.7|82173.8|82123.8|82165.8|82115.8|58
1621408090000|2021-05-19 07:08:10|82167.4|82117.4|82167.9|82117.9|82170.6|82120.6|82166.7|82116.7|43
1621408100000|2021-05-19 07:08:20|82168.1|82118.1|82158.4|82133.4|82169|82133.5|82154.8|82115.5|55
1621408110000|2021-05-19 07:08:30|82157.8|82132.8|82150.2|82125.2|82169.2|82134.1|82149.5|82118|63
1621408120000|2021-05-19 07:08:40|82149.9|82124.9|82155.4|82105.4|82156.6|82127.1|82137.5|82105.1|70
1621408130000|2021-05-19 07:08:50|82156.9|82106.9|82146.2|82121.2|82160.2|82122.1|82143|82103.6|49
1621408140000|2021-05-19 07:09:00|82146.7|82121.7|82168.3|82143.3|82168.7|82143.7|82146.6|82121.6|55
1621408150000|2021-05-19 07:09:10|82168.5|82143.5|82160.9|82135.9|82174.1|82144.5|82155.2|82118.9|62
1621408160000|2021-05-19 07:09:20|82160.2|82135.2|82171.1|82146.1|82171.9|82146.9|82157|82132|50
1621408170000|2021-05-19 07:09:30|82170.4|82145.4|82171.6|82146.6|82172.1|82147.1|82166.9|82141.9|55
1621408180000|2021-05-19 07:09:40|82171.3|82146.3|82183|82158|82183.9|82158.9|82169.6|82144.6|50
1621408190000|2021-05-19 07:09:50|82182.2|82157.2|82185.6|82160.6|82187.6|82162.6|82181.1|82156.1|59
1621408200000|2021-05-19 07:10:00|82184.3|82159.3|82190.8|82165.8|82194.1|82169.1|82184.3|82159.3|55
1621408210000|2021-05-19 07:10:10|82191.2|82166.2|82195.9|82170.9|82198.8|82173.8|82190.9|82165.9|56
1621408220000|2021-05-19 07:10:20|82196.6|82171.6|82199.7|82174.7|82211.1|82179.4|82189|82147.8|67
1621408230000|2021-05-19 07:10:30|82199.6|82174.6|82197|82172|82202.8|82177.8|82195.8|82170.8|61
1621408240000|2021-05-19 07:10:40|82197.7|82172.7|82192.4|82167.4|82197.7|82172.7|82191.5|82166.5|56
1621408250000|2021-05-19 07:10:50|82192.3|82167.3|82195.8|82170.8|82201.3|82176.3|82191|82166|55
1621408260000|2021-05-19 07:11:00|82196|82171|82190.6|82165.6|82196|82171|82188.9|82163.9|53
1621408270000|2021-05-19 07:11:10|82190.5|82165.5|82183|82158|82192|82167|82179.5|82154.5|54
1621408280000|2021-05-19 07:11:20|82182.8|82157.8|82172.1|82147.1|82184.7|82159.7|82172.1|82147.1|60
1621408290000|2021-05-19 07:11:30|82172.2|82147.2|82172.4|82147.4|82173.5|82148.5|82170.1|82145.1|38
1621408300000|2021-05-19 07:11:40|82172.5|82147.5|82172.9|82147.9|82173.2|82148.2|82170.5|82145.5|32
1621408310000|2021-05-19 07:11:50|82172.6|82147.6|82181.5|82156.5|82181.5|82156.5|82168|82143|59
1621408320000|2021-05-19 07:12:00|82180.4|82155.4|82178.9|82153.9|82181|82156|82175.5|82150.5|56
1621408330000|2021-05-19 07:12:10|82178.7|82153.7|82180.8|82155.8|82181.8|82156.8|82176.2|82151.2|39
1621408340000|2021-05-19 07:12:20|82182.1|82157.1|82186|82161|82186.5|82161.5|82178.9|82153.9|43
1621408350000|2021-05-19 07:12:30|82186.3|82161.3|82184.4|82159.4|82188.3|82163.3|82182.7|82157.7|34
1621408360000|2021-05-19 07:12:40|82184.1|82159.1|82175.6|82150.6|82185.9|82160.9|82175.4|82150.4|50
1621408370000|2021-05-19 07:12:50|82175.7|82150.7|82172.3|82147.3|82176.6|82151.6|82166.1|82141.1|43
1621408380000|2021-05-19 07:13:00|82172.4|82147.4|82168|82143|82172.4|82147.4|82165.9|82140.9|40
1621408390000|2021-05-19 07:13:10|82167.5|82142.5|82190.2|82140.2|82192.1|82154.2|82166|82130.7|47
1621408400000|2021-05-19 07:13:20|82190.6|82140.6|82174.2|82149.2|82192.6|82155.2|82173.3|82140.6|44
1621408410000|2021-05-19 07:13:30|82174.5|82149.5|82168.3|82143.3|82182.5|82150.4|82167.7|82131.5|34
1621408420000|2021-05-19 07:13:40|82168.1|82143.1|82151|82126|82174.4|82143.1|82149.6|82115|30
1621408430000|2021-05-19 07:13:50|82150.1|82125.1|82151.5|82126.5|82152|82127|82149.6|82124.6|35
1621408440000|2021-05-19 07:14:00|82151.8|82126.8|82155.4|82130.4|82157.3|82132.3|82151.3|82126.3|52
1621408450000|2021-05-19 07:14:10|82155.5|82130.5|82158.4|82133.4|82170.9|82133.4|82154.8|82115.9|40
1621408460000|2021-05-19 07:14:20|82158.9|82133.9|82154.3|82129.3|82158.9|82133.9|82152.6|82127.6|34
1621408470000|2021-05-19 07:14:30|82154.5|82129.5|82149.6|82124.6|82162.3|82129.5|82149.2|82111.2|31
1621408480000|2021-05-19 07:14:40|82152.6|82127.6|82155.9|82130.9|82156.9|82131.9|82149.7|82124.7|36
1621408490000|2021-05-19 07:14:50|82156.1|82131.1|82157|82132|82158.6|82133.6|82155.1|82130.1|52
1621408500000|2021-05-19 07:15:00|82157.2|82132.2|82161.5|82136.5|82164|82139|82156.9|82131.9|48
1621408510000|2021-05-19 07:15:10|82161|82136|82166|82141|82166.5|82141.5|82160.5|82135.5|39
1621408520000|2021-05-19 07:15:20|82166.1|82141.1|82169.1|82144.1|82169.7|82144.7|82163.5|82138.5|58
1621408530000|2021-05-19 07:15:30|82168.8|82143.8|82179|82154|82181.3|82156.3|82165.2|82140.2|57
1621408540000|2021-05-19 07:15:40|82178.8|82153.8|82175.9|82150.9|82180.9|82155.9|82174.8|82149.8|45
1621408550000|2021-05-19 07:15:50|82177.2|82152.2|82178.4|82153.4|82182|82157|82175.6|82150.6|57
1621408560000|2021-05-19 07:16:00|82178.7|82153.7|82178.9|82153.9|82179.9|82154.9|82177.8|82152.8|43
1621408570000|2021-05-19 07:16:10|82180.3|82155.3|82224.7|82174.7|82227.2|82190.6|82180.3|82155.3|62
1621408580000|2021-05-19 07:16:20|82224.5|82174.5|82205.1|82155.1|82224.5|82174.5|82205.1|82155.1|58
1621408590000|2021-05-19 07:16:30|82206.4|82156.4|82196.8|82146.8|82206.4|82156.4|82195|82145|63
1621408600000|2021-05-19 07:16:40|82196.7|82146.7|82196.2|82146.2|82197.7|82158|82178.8|82138.9|49
1621408610000|2021-05-19 07:16:50|82196.4|82146.4|82187|82137|82197.4|82152.4|82176.8|82130.7|58
1621408620000|2021-05-19 07:17:00|82186.8|82136.8|82191.2|82141.2|82191.5|82141.5|82186|82136|58
1621408630000|2021-05-19 07:17:10|82191.6|82141.6|82182.3|82132.3|82194|82156.2|82181.1|82132.1|59
1621408640000|2021-05-19 07:17:20|82183.7|82133.7|82172.8|82122.8|82185.6|82135.6|82170.9|82120.9|56
1621408650000|2021-05-19 07:17:30|82172.3|82122.3|82165.3|82115.3|82173.4|82123.4|82164.3|82114.3|52
1621408660000|2021-05-19 07:17:40|82165.6|82115.6|82165|82115|82165.8|82115.8|82164.9|82114.9|30
1621408670000|2021-05-19 07:17:50|82165.3|82115.3|82141.6|82116.6|82166.9|82128.1|82141.6|82113.3|45
1621408680000|2021-05-19 07:18:00|82141.1|82116.1|82130.7|82105.7|82153.2|82116.1|82123.7|82090.7|66
1621408690000|2021-05-19 07:18:10|82130.8|82105.8|82134|82109|82137.3|82112.3|82128.1|82103.1|52
1621408700000|2021-05-19 07:18:20|82134.6|82109.6|82142.8|82117.8|82166.4|82119.2|82134.6|82105.4|75
1621408710000|2021-05-19 07:18:30|82143.9|82118.9|82143.1|82118.1|82145.6|82120.6|82140.6|82115.6|58
1621408720000|2021-05-19 07:18:40|82143.3|82118.3|82146.7|82121.7|82146.7|82121.7|82138.4|82113.4|65
1621408730000|2021-05-19 07:18:50|82145.5|82120.5|82143.3|82118.3|82146.9|82121.9|82142.1|82117.1|68
1621408740000|2021-05-19 07:19:00|82143.9|82118.9|82138.6|82113.6|82144.3|82119.3|82138.6|82113.6|42
1621408750000|2021-05-19 07:19:10|82139.4|82114.4|82138.5|82113.5|82142.7|82117.7|82138.4|82113.4|48
1621408760000|2021-05-19 07:19:20|82139.8|82114.8|82142.8|82117.8|82144.6|82119.6|82132.7|82107.7|53
1621408770000|2021-05-19 07:19:30|82143.1|82118.1|82144.6|82119.6|82145|82120|82141|82116|39
1621408780000|2021-05-19 07:19:40|82145.3|82120.3|82145.4|82120.4|82148.9|82123.9|82144.6|82119.6|57
1621408790000|2021-05-19 07:19:50|82145.6|82120.6|82151.9|82126.9|82153.1|82128.1|82144.1|82119.1|53
1621408800000|2021-05-19 07:20:00|82150.2|82125.2|82154.4|82129.4|82157.8|82132.8|82148.7|82123.7|55
1621408810000|2021-05-19 07:20:10|82154.6|82129.6|82157.1|82132.1|82159.1|82134.1|82151.4|82126.4|61
1621408820000|2021-05-19 07:20:20|82157.3|82132.3|82151.2|82126.2|82158.3|82133.3|82148.7|82123.7|53
1621408830000|2021-05-19 07:20:30|82150.4|82125.4|82146.3|82121.3|82152.2|82127.2|82145.6|82120.6|41
1621408840000|2021-05-19 07:20:40|82150.1|82125.1|82162.5|82137.5|82162.5|82137.5|82145.6|82120.6|61
1621408850000|2021-05-19 07:20:50|82162.6|82137.6|82161.4|82136.4|82164.7|82139.7|82160|82135|51
1621408860000|2021-05-19 07:21:00|82161.1|82136.1|82159.5|82134.5|82161.6|82136.6|82155.8|82130.8|53
1621408870000|2021-05-19 07:21:10|82159.6|82134.6|82166.7|82141.7|82167.4|82142.4|82154.2|82129.2|59
1621408880000|2021-05-19 07:21:20|82166.8|82141.8|82167.4|82142.4|82169.4|82144.4|82165.3|82140.3|43
1621408890000|2021-05-19 07:21:30|82170.1|82145.1|82169.4|82144.4|82174.2|82149.2|82167.7|82142.7|49
1621408900000|2021-05-19 07:21:40|82169.6|82144.6|82174.2|82149.2|82174.4|82149.4|82168|82143|50
1621408910000|2021-05-19 07:21:50|82175.6|82150.6|82173.9|82148.9|82177.9|82152.9|82172.4|82147.4|56
1621408920000|2021-05-19 07:22:00|82175.4|82150.4|82171.6|82146.6|82177.8|82152.8|82170.9|82145.9|58
1621408930000|2021-05-19 07:22:10|82171.7|82146.7|82184.7|82134.7|82185.4|82148.8|82170.5|82133.3|57
1621408940000|2021-05-19 07:22:20|82184.2|82134.2|82173.6|82148.6|82185.7|82148.6|82169.2|82132.3|42
1621408950000|2021-05-19 07:22:30|82172.7|82147.7|82173.3|82148.3|82188.1|82150.2|82170.8|82132.9|56
1621408960000|2021-05-19 07:22:40|82173.4|82148.4|82170.8|82145.8|82185.8|82148.9|82168.1|82129.6|54
1621408970000|2021-05-19 07:22:50|82171|82146|82174.9|82149.9|82180.5|82149.9|82165.1|82129.5|59
1621408980000|2021-05-19 07:23:00|82175.2|82150.2|82187.3|82162.3|82199.4|82162.6|82171.8|82146.2|58
1621408990000|2021-05-19 07:23:10|82187.5|82162.5|82210.4|82160.4|82211|82177.6|82187.5|82160.4|56
1621409000000|2021-05-19 07:23:20|82209.8|82159.8|82202.6|82177.6|82210.4|82179|82194.2|82159.2|67
1621409010000|2021-05-19 07:23:30|82202.4|82177.4|82221.8|82171.8|82222.4|82183.2|82200.3|82166.9|51
1621409020000|2021-05-19 07:23:40|82223|82173|82205.4|82180.4|82225|82181.5|82202.9|82163.7|66
1621409030000|2021-05-19 07:23:50|82204.3|82179.3|82195.2|82170.2|82212.5|82183.2|82194.8|82157.5|59
1621409040000|2021-05-19 07:24:00|82195.3|82170.3|82216|82166|82219.7|82172.1|82193.9|82155.5|59
1621409050000|2021-05-19 07:24:10|82218|82168|82207.8|82182.8|82223.2|82184.3|82203.1|82167.1|52
1621409060000|2021-05-19 07:24:20|82207.6|82182.6|82194|82169|82221.2|82183.4|82194|82157.3|57
1621409070000|2021-05-19 07:24:30|82193.4|82168.4|82191.3|82166.3|82195.7|82170.7|82190.9|82165.9|57
1621409080000|2021-05-19 07:24:40|82189.6|82164.6|82193.4|82168.4|82205|82169.7|82188.9|82153.2|45
1621409090000|2021-05-19 07:24:50|82193.6|82168.6|82187.2|82162.2|82193.6|82168.6|82185.3|82160.3|64
1621409100000|2021-05-19 07:25:00|82187.5|82162.5|82186.3|82161.3|82188.3|82163.3|82183.9|82158.9|60
1621409110000|2021-05-19 07:25:10|82186.4|82161.4|82185.3|82160.3|82189.6|82164.6|82184.9|82159.9|48
1621409120000|2021-05-19 07:25:20|82185.2|82160.2|82188.9|82163.9|82189.6|82164.6|82181.7|82156.7|53
1621409130000|2021-05-19 07:25:30|82189|82164|82197|82172|82202.4|82177.4|82187.2|82162.2|58
1621409140000|2021-05-19 07:25:40|82196.6|82171.6|82201.9|82176.9|82201.9|82176.9|82196.5|82171.5|51
1621409150000|2021-05-19 07:25:50|82202|82177|82201.2|82176.2|82202.6|82177.6|82199.7|82174.7|31
1621409160000|2021-05-19 07:26:00|82201|82176|82204.5|82179.5|82206.6|82181.6|82200.5|82175.5|40
1621409170000|2021-05-19 07:26:10|82204.3|82179.3|82207.3|82182.3|82208.6|82183.6|82203.2|82178.2|47
1621409180000|2021-05-19 07:26:20|82207.7|82182.7|82190.5|82165.5|82211.6|82186.6|82186.3|82161.3|63
1621409190000|2021-05-19 07:26:30|82189.7|82164.7|82192.3|82167.3|82194.9|82169.9|82189|82164|54
1621409200000|2021-05-19 07:26:40|82192|82167|82188.2|82163.2|82195.5|82170.5|82187.3|82162.3|52
1621409210000|2021-05-19 07:26:50|82188.4|82163.4|82185.6|82160.6|82195.8|82170.8|82184.5|82159.5|54
1621409220000|2021-05-19 07:27:00|82185.4|82160.4|82191.7|82141.7|82194.6|82162.5|82180|82139.2|58
1621409230000|2021-05-19 07:27:10|82178.6|82153.6|82179.3|82154.3|82183|82158|82178.4|82153.4|46
1621409240000|2021-05-19 07:27:20|82180.4|82155.4|82181.9|82156.9|82183.5|82158.5|82179.3|82154.3|56
1621409250000|2021-05-19 07:27:30|82181.6|82156.6|82179.3|82154.3|82181.9|82156.9|82178.7|82153.7|53
1621409260000|2021-05-19 07:27:40|82178.9|82153.9|82179|82154|82180.4|82155.4|82177.7|82152.7|39
1621409270000|2021-05-19 07:27:50|82178.4|82153.4|82167.5|82142.5|82182.4|82154|82166.8|82129.9|54
1621409280000|2021-05-19 07:28:00|82167.2|82142.2|82165.6|82140.6|82169.9|82144.9|82165.6|82140.6|52
1621409290000|2021-05-19 07:28:10|82166.6|82141.6|82174.5|82149.5|82175.6|82150.6|82166.6|82141.6|53
1621409300000|2021-05-19 07:28:20|82174.6|82149.6|82174.8|82149.8|82178.1|82153.1|82174.6|82149.6|53
1621409310000|2021-05-19 07:28:30|82175.3|82150.3|82175.1|82150.1|82176.9|82151.9|82168.9|82143.9|53
1621409320000|2021-05-19 07:28:40|82175.5|82150.5|82179.6|82154.6|82180|82155|82174.3|82149.3|46
1621409330000|2021-05-19 07:28:50|82179|82154|82180.3|82155.3|82182.1|82157.1|82179|82154|50
1621409340000|2021-05-19 07:29:00|82179.6|82154.6|82182|82157|82182.2|82157.2|82179.6|82154.6|45
1621409350000|2021-05-19 07:29:10|82182.1|82157.1|82186.2|82161.2|82187.5|82162.5|82182.1|82157.1|37
1621409360000|2021-05-19 07:29:20|82186.7|82161.7|82192.7|82167.7|82192.7|82167.7|82186.1|82161.1|35
1621409370000|2021-05-19 07:29:30|82192.8|82167.8|82198.3|82173.3|82198.6|82173.6|82189.9|82164.9|44
1621409380000|2021-05-19 07:29:40|82198.4|82173.4|82191.5|82166.5|82199.9|82174.9|82190.9|82165.9|47
1621409390000|2021-05-19 07:29:50|82192|82167|82198.6|82173.6|82200.2|82175.2|82192|82167|44
1621409400000|2021-05-19 07:30:00|82197.9|82172.9|82204.4|82179.4|82206|82181|82197.9|82172.9|65
1621409410000|2021-05-19 07:30:10|82204.5|82179.5|82227.3|82177.3|82236.3|82196.8|82204.5|82177|65
1621409420000|2021-05-19 07:30:20|82226.7|82176.7|82228.1|82178.1|82230.7|82180.7|82226.6|82176.6|50
1621409430000|2021-05-19 07:30:30|82228.2|82178.2|82225.5|82175.5|82232.1|82182.1|82225.5|82175.5|43
1621409440000|2021-05-19 07:30:40|82226.2|82176.2|82217.4|82192.4|82231.6|82192.5|82215|82176.2|59
1621409450000|2021-05-19 07:30:50|82217|82192|82231.3|82181.3|82231.7|82192|82217|82179.1|25
1621409460000|2021-05-19 07:31:00|82231|82181|82227.8|82202.8|82245.5|82207.2|82224|82180.9|62
1621409470000|2021-05-19 07:31:10|82227.5|82202.5|82230.2|82205.2|82231.7|82206.7|82224.8|82199.8|48
1621409480000|2021-05-19 07:31:20|82230|82205|82222.1|82197.1|82230|82205|82221.9|82196.9|53
1621409490000|2021-05-19 07:31:30|82221.9|82196.9|82223.3|82198.3|82226.6|82201.6|82219.2|82194.2|58
1621409500000|2021-05-19 07:31:40|82223.2|82198.2|82220.5|82195.5|82224.5|82199.5|82219.6|82194.6|41
1621409510000|2021-05-19 07:31:50|82220.7|82195.7|82225.6|82175.6|82225.7|82196|82205.6|82167.2|53
1621409520000|2021-05-19 07:32:00|82225.3|82175.3|82207.6|82182.6|82225.3|82183.7|82206.9|82169.7|50
1621409530000|2021-05-19 07:32:10|82206.8|82181.8|82224.4|82174.4|82227.5|82184.1|82206.8|82173.9|43
1621409540000|2021-05-19 07:32:20|82224.6|82174.6|82224.6|82174.6|82230.1|82192.5|82214.8|82174.4|50
1621409550000|2021-05-19 07:32:30|82225.1|82175.1|82224.5|82174.5|82227|82189.5|82212|82173.3|49
1621409560000|2021-05-19 07:32:40|82224|82174|82224|82174|82225.6|82175.6|82223.6|82173.6|29
1621409570000|2021-05-19 07:32:50|82224.2|82174.2|82226|82176|82226.4|82176.4|82222.9|82172.9|31
1621409580000|2021-05-19 07:33:00|82226.7|82176.7|82242.3|82192.3|82242.6|82196.4|82217.3|82176.7|47
1621409590000|2021-05-19 07:33:10|82242.1|82192.1|82253.4|82203.4|82253.4|82214.5|82230.8|82191.7|48
1621409600000|2021-05-19 07:33:20|82254|82204|82277.8|82227.8|82282.3|82241.4|82245.6|82203.3|62
1621409610000|2021-05-19 07:33:30|82277.5|82227.5|82282.5|82232.5|82283.7|82251.4|82267.6|82227.5|50
1621409620000|2021-05-19 07:33:40|82282.2|82232.2|82271.7|82221.7|82282.2|82232.2|82271.7|82221.7|44
1621409630000|2021-05-19 07:33:50|82271.1|82221.1|82284.2|82234.2|82284.2|82234.2|82268.1|82218.1|62
1621409640000|2021-05-19 07:34:00|82283.9|82233.9|82284.6|82259.6|82299.5|82260.1|82281.2|82231.2|64
1621409650000|2021-05-19 07:34:10|82282.3|82257.3|82294.2|82244.2|82294.3|82257.7|82274.5|82235.9|53
1621409660000|2021-05-19 07:34:20|82294|82244|82299.7|82249.7|82304.9|82254.9|82293.5|82243.5|62
1621409670000|2021-05-19 07:34:30|82299.8|82249.8|82297.4|82247.4|82299.8|82261|82280.2|82243.1|51
1621409680000|2021-05-19 07:34:40|82297.3|82247.3|82286.6|82261.6|82302|82264.1|82286.6|82246.9|50
1621409690000|2021-05-19 07:34:50|82286.7|82261.7|82304.8|82254.8|82306.6|82261.7|82283.6|82249.6|65
1621409700000|2021-05-19 07:35:00|82304.6|82254.6|82292.2|82267.2|82307.6|82268.7|82291.6|82254.3|42
1621409710000|2021-05-19 07:35:10|82292.1|82267.1|82306.2|82256.2|82308.2|82269.4|82292.1|82255.2|45
1621409720000|2021-05-19 07:35:20|82305.9|82255.9|82306.6|82256.6|82311.8|82261.8|82305.9|82255.9|49
1621409730000|2021-05-19 07:35:30|82307.5|82257.5|82308.9|82258.9|82310.8|82260.8|82304.9|82254.9|49
1621409740000|2021-05-19 07:35:40|82309.1|82259.1|82310.8|82260.8|82311|82261|82303.6|82253.6|52
1621409750000|2021-05-19 07:35:50|82310.6|82260.6|82317.5|82267.5|82318.9|82268.9|82309.7|82259.7|47
1621409760000|2021-05-19 07:36:00|82317.9|82267.9|82312.5|82262.5|82317.9|82267.9|82307.9|82257.9|53
1621409770000|2021-05-19 07:36:10|82312.4|82262.4|82317.1|82267.1|82317.5|82267.5|82311.7|82261.7|40
1621409780000|2021-05-19 07:36:20|82316.6|82266.6|82315.8|82265.8|82318.5|82268.5|82313.2|82263.2|54
1621409790000|2021-05-19 07:36:30|82316|82266|82313.3|82263.3|82316.2|82266.2|82312.9|82262.9|44
1621409800000|2021-05-19 07:36:40|82313.6|82263.6|82306.3|82256.3|82313.6|82263.6|82304.4|82254.4|56
1621409810000|2021-05-19 07:36:50|82308|82258|82293.2|82268.2|82308|82270.4|82292.7|82253.5|49
1621409820000|2021-05-19 07:37:00|82293.3|82268.3|82299.1|82249.1|82301|82270|82286.9|82248|50
1621409830000|2021-05-19 07:37:10|82298.9|82248.9|82298.1|82248.1|82300.8|82250.8|82295.3|82245.3|49
1621409840000|2021-05-19 07:37:20|82299.4|82249.4|82297|82247|82301.2|82251.2|82295.8|82245.8|54
1621409850000|2021-05-19 07:37:30|82296.7|82246.7|82298.5|82248.5|82299.7|82249.7|82295.5|82245.5|55
1621409860000|2021-05-19 07:37:40|82284.1|82259.1|82289.3|82264.3|82301.6|82264.3|82284.1|82249|38
1621409870000|2021-05-19 07:37:50|82289.1|82264.1|82281.5|82256.5|82300.9|82264.1|82280.6|82248.3|47
1621409880000|2021-05-19 07:38:00|82281.3|82256.3|82284.9|82234.9|82287.7|82258.2|82271.7|82230.8|62
1621409890000|2021-05-19 07:38:10|82282.7|82232.7|82278.7|82228.7|82284.2|82234.2|82275.8|82225.8|52
1621409900000|2021-05-19 07:38:20|82279.2|82229.2|82271.8|82221.8|82281.1|82231.1|82270.7|82220.7|49
1621409910000|2021-05-19 07:38:30|82271.5|82221.5|82271.8|82221.8|82273.9|82223.9|82270.8|82220.8|41
1621409920000|2021-05-19 07:38:40|82271.6|82221.6|82273.6|82223.6|82274.4|82224.4|82271.6|82221.6|45
1621409930000|2021-05-19 07:38:50|82273.2|82223.2|82287|82237|82287.7|82237.7|82271.5|82221.5|52
1621409940000|2021-05-19 07:39:00|82287.5|82237.5|82281.8|82231.8|82293.2|82243.2|82281.8|82231.8|53
1621409950000|2021-05-19 07:39:10|82282.9|82232.9|82284.8|82234.8|82287.1|82237.1|82280.6|82230.6|51
1621409960000|2021-05-19 07:39:20|82284.5|82234.5|82282.1|82232.1|82285.6|82235.6|82281.1|82231.1|37
1621409970000|2021-05-19 07:39:30|82282|82232|82289.4|82239.4|82293|82243|82281.8|82231.8|48
1621409980000|2021-05-19 07:39:40|82289.2|82239.2|82289.8|82239.8|82291.8|82241.8|82287.8|82237.8|47
1621409990000|2021-05-19 07:39:50|82289.9|82239.9|82290.4|82240.4|82290.5|82240.5|82287.4|82237.4|46
1621410000000|2021-05-19 07:40:00|82290.8|82240.8|82288|82238|82290.8|82240.8|82285.8|82235.8|34
1621410010000|2021-05-19 07:40:10|82288.6|82238.6|82273.9|82248.9|82288.6|82249.9|82271.2|82238.4|40
1621410020000|2021-05-19 07:40:20|82273.8|82248.8|82301|82251|82301|82265.1|82273.8|82248.8|50
1621410030000|2021-05-19 07:40:30|82301.1|82251.1|82302.9|82252.9|82304.9|82254.9|82299.2|82249.2|40
1621410040000|2021-05-19 07:40:40|82302.6|82252.6|82300.2|82250.2|82304.5|82254.5|82300.1|82250.1|51
1621410050000|2021-05-19 07:40:50|82300.4|82250.4|82303.9|82253.9|82307.4|82257.4|82299|82249|54
1621410060000|2021-05-19 07:41:00|82303.1|82253.1|82298.6|82248.6|82304|82254|82298.6|82248.6|46
1621410070000|2021-05-19 07:41:10|82298.9|82248.9|82308.1|82258.1|82312.9|82262.9|82298.9|82248.9|61
1621410080000|2021-05-19 07:41:20|82309.3|82259.3|82296.1|82246.1|82309.3|82259.3|82294|82244|71
1621410090000|2021-05-19 07:41:30|82295.3|82245.3|82297.4|82247.4|82298.7|82261|82284.1|82244.9|47
1621410100000|2021-05-19 07:41:40|82296.8|82246.8|82301.3|82251.3|82301.8|82251.8|82296.8|82246.8|48
1621410110000|2021-05-19 07:41:50|82289.2|82264.2|82302.1|82252.1|82304.4|82266.1|82288.9|82250.9|53
1621410120000|2021-05-19 07:42:00|82304.3|82254.3|82305.7|82255.7|82305.7|82264.8|82289.8|82245.1|60
1621410130000|2021-05-19 07:42:10|82307.8|82257.8|82308.1|82258.1|82312.7|82262.7|82305.8|82255.8|56
1621410140000|2021-05-19 07:42:20|82295.7|82270.7|82291.7|82266.7|82309.8|82270.7|82289.6|82251.6|52
1621410150000|2021-05-19 07:42:30|82291.1|82266.1|82286.3|82261.3|82292.6|82267.6|82285.9|82260.9|53
1621410160000|2021-05-19 07:42:40|82286.5|82261.5|82297.7|82247.7|82300.9|82265.3|82286.5|82246.9|51
1621410170000|2021-05-19 07:42:50|82300.1|82250.1|82301|82251|82301.8|82251.8|82296.9|82246.9|47
1621410180000|2021-05-19 07:43:00|82299.2|82249.2|82301|82251|82301.8|82251.8|82298.6|82248.6|41
1621410190000|2021-05-19 07:43:10|82300.9|82250.9|82306.4|82256.4|82309.4|82259.4|82300|82250|44
1621410200000|2021-05-19 07:43:20|82292.4|82267.4|82288.8|82263.8|82307.6|82271.9|82288.1|82253.4|51
1621410210000|2021-05-19 07:43:30|82289.1|82264.1|82290.6|82265.6|82291.3|82266.3|82286|82261|39
1621410220000|2021-05-19 07:43:40|82290.3|82265.3|82289.4|82264.4|82291.2|82266.2|82288|82263|27
1621410230000|2021-05-19 07:43:50|82289.2|82264.2|82298.8|82248.8|82301.9|82264.2|82280.9|82242.6|60
1621410240000|2021-05-19 07:44:00|82298.3|82248.3|82294.7|82244.7|82301.9|82251.9|82294|82244|47
1621410250000|2021-05-19 07:44:10|82295|82245|82297.6|82247.6|82300.8|82250.8|82294|82244|52
1621410260000|2021-05-19 07:44:20|82297.1|82247.1|82276.8|82251.8|82299.2|82254.4|82276.8|82241.1|51
1621410270000|2021-05-19 07:44:30|82277.7|82252.7|82276.7|82251.7|82294.7|82255.6|82276.5|82239|46
1621410280000|2021-05-19 07:44:40|82278|82253|82276.2|82251.2|82280.2|82255.2|82276.2|82251.2|37
1621410290000|2021-05-19 07:44:50|82276.7|82251.7|82275.3|82250.3|82288.7|82253.8|82270.9|82237.4|44
1621410300000|2021-05-19 07:45:00|82274.7|82249.7|82275|82250|82277.9|82252.9|82272.7|82247.7|42
1621410310000|2021-05-19 07:45:10|82274.7|82249.7|82296.9|82246.9|82301|82261.4|82274.7|82246.5|57
1621410320000|2021-05-19 07:45:20|82297.4|82247.4|82284.3|82259.3|82298.9|82261|82284.2|82246.5|35
1621410330000|2021-05-19 07:45:30|82284.4|82259.4|82300.7|82250.7|82303.3|82263.3|82283.2|82250.7|50
1621410340000|2021-05-19 07:45:40|82300.6|82250.6|82292.5|82242.5|82301|82260.9|82281.1|82242.5|36
1621410350000|2021-05-19 07:45:50|82292|82242|82287|82237|82294.8|82244.8|82281.5|82231.5|48
1621410360000|2021-05-19 07:46:00|82286.8|82236.8|82291.1|82241.1|82291.1|82241.1|82280.8|82230.8|53
1621410370000|2021-05-19 07:46:10|82287.7|82237.7|82269.1|82219.1|82288|82246.8|82266.3|82216.3|62
1621410380000|2021-05-19 07:46:20|82269.8|82219.8|82283|82233|82284.5|82234.5|82268.5|82218.5|51
1621410390000|2021-05-19 07:46:30|82282|82232|82284.2|82234.2|82290.8|82240.8|82281.4|82231.4|46
1621410400000|2021-05-19 07:46:40|82284.1|82234.1|82287.7|82237.7|82289.4|82239.4|82282.8|82232.8|51
1621410410000|2021-05-19 07:46:50|82290.9|82240.9|82294.2|82244.2|82295|82245|82287.1|82237.1|43
1621410420000|2021-05-19 07:47:00|82294.1|82244.1|82295.4|82245.4|82296.1|82246.1|82293.6|82243.6|33
1621410430000|2021-05-19 07:47:10|82294.6|82244.6|82295.7|82245.7|82299.7|82249.7|82293.2|82243.2|45
1621410440000|2021-05-19 07:47:20|82295|82245|82303.5|82253.5|82311.3|82261.3|82294.2|82244.2|49
1621410450000|2021-05-19 07:47:30|82303.8|82253.8|82296.3|82246.3|82305.7|82255.7|82294.3|82244.3|59
1621410460000|2021-05-19 07:47:40|82295.5|82245.5|82285.2|82235.2|82297.6|82247.6|82284.8|82234.8|48
1621410470000|2021-05-19 07:47:50|82285.8|82235.8|82285.6|82235.6|82286.3|82236.3|82283.9|82233.9|41
1621410480000|2021-05-19 07:48:00|82285.2|82235.2|82296.3|82246.3|82298.8|82248.8|82285.2|82235.2|49
1621410490000|2021-05-19 07:48:10|82297.1|82247.1|82295.5|82245.5|82298.5|82248.5|82292.7|82242.7|54
1621410500000|2021-05-19 07:48:20|82295.4|82245.4|82293.4|82243.4|82297.2|82247.2|82292.5|82242.5|42
1621410510000|2021-05-19 07:48:30|82292.9|82242.9|82295.7|82245.7|82298.1|82248.1|82292.9|82242.9|48
1621410520000|2021-05-19 07:48:40|82295.6|82245.6|82297.4|82247.4|82298.3|82248.3|82295.6|82245.6|35
1621410530000|2021-05-19 07:48:50|82297.5|82247.5|82313.8|82263.8|82313.8|82263.8|82297|82247|50
1621410540000|2021-05-19 07:49:00|82311.9|82261.9|82307.7|82257.7|82313.4|82263.4|82303.5|82253.5|50
1621410550000|2021-05-19 07:49:10|82308.6|82258.6|82310.1|82260.1|82314.5|82264.5|82305.5|82255.5|42
1621410560000|2021-05-19 07:49:20|82308.9|82258.9|82314.5|82264.5|82317.3|82267.3|82308.9|82258.9|49
1621410570000|2021-05-19 07:49:30|82314.1|82264.1|82322.2|82272.2|82324.4|82274.4|82313.3|82263.3|49
1621410580000|2021-05-19 07:49:40|82321.9|82271.9|82323.9|82273.9|82325.4|82286.2|82308.9|82269.6|57
1621410590000|2021-05-19 07:49:50|82324.2|82274.2|82316.5|82291.5|82327.9|82291.5|82315|82273|47
1621410600000|2021-05-19 07:50:00|82316.1|82291.1|82340.4|82290.4|82345.4|82295.4|82311.2|82268.9|67
1621410610000|2021-05-19 07:50:10|82338.8|82288.8|82334|82284|82341.4|82291.4|82333.7|82283.7|57
1621410620000|2021-05-19 07:50:20|82333.4|82283.4|82337.5|82287.5|82338.3|82288.3|82329.3|82279.3|58
1621410630000|2021-05-19 07:50:30|82337.2|82287.2|82346.6|82296.6|82346.7|82296.7|82334|82284|60
1621410640000|2021-05-19 07:50:40|82346.1|82296.1|82327.6|82277.6|82346.8|82297|82321|82276.8|67
1621410650000|2021-05-19 07:50:50|82327.7|82277.7|82321.5|82271.5|82328.9|82278.9|82321.5|82271.5|54
1621410660000|2021-05-19 07:51:00|82321.4|82271.4|82313|82263|82321.6|82271.6|82308.6|82258.6|58
1621410670000|2021-05-19 07:51:10|82312.4|82262.4|82311.3|82261.3|82313|82263|82310.3|82260.3|40
1621410680000|2021-05-19 07:51:20|82313|82263|82319.7|82269.7|82321.3|82271.3|82312.8|82262.8|59
1621410690000|2021-05-19 07:51:30|82318.6|82268.6|82319.1|82269.1|82323.2|82273.2|82318.6|82268.6|40
1621410700000|2021-05-19 07:51:40|82318.7|82268.7|82337.9|82287.9|82340.9|82293.5|82308.8|82268.7|59
1621410710000|2021-05-19 07:51:50|82339.1|82289.1|82349.5|82299.5|82354.2|82304.2|82336.7|82286.7|63
1621410720000|2021-05-19 07:52:00|82349.9|82299.9|82330|82305|82351.4|82311.7|82329.4|82297.7|56
1621410730000|2021-05-19 07:52:10|82329.8|82304.8|82328.3|82303.3|82338.5|82306.6|82321.3|82284.7|41
1621410740000|2021-05-19 07:52:20|82328.5|82303.5|82329.1|82304.1|82331.8|82306.8|82327.5|82302.5|53
1621410750000|2021-05-19 07:52:30|82329.9|82304.9|82326.8|82301.8|82330.9|82305.9|82324.4|82299.4|59
1621410760000|2021-05-19 07:52:40|82325.8|82300.8|82330.8|82280.8|82332.7|82303.9|82321.3|82280.4|33
1621410770000|2021-05-19 07:52:50|82319.6|82294.6|82332.9|82307.9|82342.8|82308.9|82316.8|82291.3|58
1621410780000|2021-05-19 07:53:00|82332.6|82307.6|82356.6|82306.6|82358.6|82314.1|82332.4|82294.1|54
1621410790000|2021-05-19 07:53:10|82355.8|82305.8|82352.4|82302.4|82355.8|82305.8|82347.5|82297.5|63
1621410800000|2021-05-19 07:53:20|82339.5|82314.5|82337.7|82312.7|82342|82317|82335.7|82310.7|62
1621410810000|2021-05-19 07:53:30|82335.1|82310.1|82326.6|82301.6|82335.1|82310.1|82324.1|82299.1|58
1621410820000|2021-05-19 07:53:40|82325.9|82300.9|82344|82319|82345.4|82320.4|82325.9|82300.9|47
1621410830000|2021-05-19 07:53:50|82344.4|82319.4|82362.9|82337.9|82371.7|82346.7|82344.1|82319.1|55
1621410840000|2021-05-19 07:54:00|82362.8|82337.8|82374.8|82349.8|82375.3|82350.3|82362.3|82337.3|59
1621410850000|2021-05-19 07:54:10|82374.3|82349.3|82379.1|82329.1|82382.9|82349.3|82372.7|82327.9|58
1621410860000|2021-05-19 07:54:20|82378.6|82328.6|82367.4|82342.4|82383.5|82342.9|82366.4|82328.6|51
1621410870000|2021-05-19 07:54:30|82367.5|82342.5|82373.1|82348.1|82379.8|82349.6|82364.8|82327.4|65
1621410880000|2021-05-19 07:54:40|82373.8|82348.8|82405.1|82380.1|82427.3|82390.4|82373|82348|65
1621410890000|2021-05-19 07:54:50|82404.7|82379.7|82408.3|82383.3|82412.7|82387.7|82402.3|82377.3|62
1621410900000|2021-05-19 07:55:00|82428|82378|82402|82377|82430.8|82389.6|82400.5|82366.2|62
1621410910000|2021-05-19 07:55:10|82401.6|82376.6|82420.2|82370.2|82423.5|82379.6|82400.1|82368.9|58
1621410920000|2021-05-19 07:55:20|82421.1|82371.1|82394.4|82369.4|82421.5|82374.8|82392.3|82360.8|64
1621410930000|2021-05-19 07:55:30|82394.5|82369.5|82421.6|82371.6|82421.6|82372.9|82390.4|82354.9|67
1621410940000|2021-05-19 07:55:40|82420.2|82370.2|82415.3|82365.3|82426.6|82388.4|82411|82364.8|68
1621410950000|2021-05-19 07:55:50|82416.3|82366.3|82416|82366|82418.1|82368.1|82411.9|82361.9|41
1621410960000|2021-05-19 07:56:00|82416.7|82366.7|82419.7|82369.7|82423.9|82385.5|82407.3|82366.7|60
1621410970000|2021-05-19 07:56:10|82417.9|82367.9|82408.2|82383.2|82421.3|82385|82403|82365.1|44
1621410980000|2021-05-19 07:56:20|82405.9|82380.9|82403.9|82378.9|82409.2|82384.2|82403.9|82378.9|38
1621410990000|2021-05-19 07:56:30|82404|82379|82401.8|82376.8|82404|82379|82399.8|82374.8|51
1621411000000|2021-05-19 07:56:40|82401.7|82376.7|82409.4|82384.4|82410.4|82385.4|82401.7|82376.7|54
1621411010000|2021-05-19 07:56:50|82408.1|82383.1|82411.4|82386.4|82412.9|82387.9|82407.2|82382.2|49
1621411020000|2021-05-19 07:57:00|82411.7|82386.7|82412.9|82387.9|82414.8|82389.8|82406.9|82381.9|57
1621411030000|2021-05-19 07:57:10|82412.8|82387.8|82431|82381|82431|82387.8|82407.4|82372.2|68
1621411040000|2021-05-19 07:57:20|82430.5|82380.5|82421.2|82396.2|82431.1|82396.2|82418.3|82374.1|43
1621411050000|2021-05-19 07:57:30|82420.7|82395.7|82422.9|82397.9|82425.2|82400.2|82416.9|82391.9|68
1621411060000|2021-05-19 07:57:40|82422.7|82397.7|82428.8|82403.8|82431.3|82406.3|82422.2|82397.2|54
1621411070000|2021-05-19 07:57:50|82428.1|82403.1|82426.5|82401.5|82428.2|82403.2|82421.7|82396.7|58
1621411080000|2021-05-19 07:58:00|82425.7|82400.7|82423.5|82398.5|82429.4|82404.4|82422.1|82397.1|47
1621411090000|2021-05-19 07:58:10|82423.8|82398.8|82425.6|82400.6|82431.7|82406.7|82423|82398|52
1621411100000|2021-05-19 07:58:20|82424.8|82399.8|82420.8|82395.8|82426.7|82401.7|82420.4|82395.4|46
1621411110000|2021-05-19 07:58:30|82419.5|82394.5|82451.1|82426.1|82451.1|82426.1|82419.2|82394.2|53
1621411120000|2021-05-19 07:58:40|82451|82426|82447.4|82422.4|82451.2|82426.2|82445.3|82420.3|49
1621411130000|2021-05-19 07:58:50|82447.5|82422.5|82438.4|82413.4|82447.5|82422.5|82437.9|82412.9|50
1621411140000|2021-05-19 07:59:00|82439.1|82414.1|82439.1|82414.1|82441.1|82416.1|82437.9|82412.9|42
1621411150000|2021-05-19 07:59:10|82438.6|82413.6|82443.5|82418.5|82445.7|82420.7|82438.6|82413.6|36
1621411160000|2021-05-19 07:59:20|82444.5|82419.5|82437|82412|82448|82420|82433.4|82397.9|49
1621411170000|2021-05-19 07:59:30|82439.7|82414.7|82443.6|82418.6|82449.2|82424.2|82439.2|82414.2|50
1621411180000|2021-05-19 07:59:40|82443.4|82418.4|82438.2|82413.2|82445|82420|82438.2|82413.2|55
1621411190000|2021-05-19 07:59:50|82437.5|82412.5|82445.9|82395.9|82447.2|82417|82434.9|82395.3|56
1621411200000|2021-05-19 08:00:00|82445|82395|82456.9|82431.9|82470.1|82433.9|82432.2|82394.4|78
1621411210000|2021-05-19 08:00:10|82456.8|82431.8|82453.9|82428.9|82474.9|82444.2|82453.9|82422.3|76
1621411220000|2021-05-19 08:00:20|82453.3|82428.3|82445|82420|82460.6|82428.3|82443.1|82403.7|68
1621411230000|2021-05-19 08:00:30|82444.6|82419.6|82447.1|82422.1|82463.7|82427.1|82443.1|82406.3|57
1621411240000|2021-05-19 08:00:40|82458.9|82408.9|82450.7|82400.7|82459.6|82409.6|82448.3|82398.3|67
1621411250000|2021-05-19 08:00:50|82450.5|82400.5|82437|82412|82453|82414.4|82437|82399.9|58
1621411260000|2021-05-19 08:01:00|82437.5|82412.5|82435.1|82410.1|82450.1|82413.4|82432.7|82398.2|55
1621411270000|2021-05-19 08:01:10|82435.2|82410.2|82453.4|82403.4|82453.4|82416.9|82434.8|82396.2|58
1621411280000|2021-05-19 08:01:20|82453.3|82403.3|82453.5|82403.5|82457.9|82407.9|82451.4|82401.4|41
1621411290000|2021-05-19 08:01:30|82454.3|82404.3|82456.1|82406.1|82457.8|82407.8|82452.3|82402.3|53
1621411300000|2021-05-19 08:01:40|82455.6|82405.6|82455.4|82405.4|82459.8|82422.7|82444.4|82404.2|59
1621411310000|2021-05-19 08:01:50|82455.2|82405.2|82455|82430|82468.3|82430.4|82452.1|82403.4|48
1621411320000|2021-05-19 08:02:00|82454.9|82429.9|82454.4|82429.4|82475.2|82438.2|82451.6|82415.4|59
1621411330000|2021-05-19 08:02:10|82455.7|82430.7|82447.9|82422.9|82457.8|82432.8|82447|82422|62
1621411340000|2021-05-19 08:02:20|82445.4|82420.4|82458.2|82408.2|82463|82424.6|82441.9|82404.6|65
1621411350000|2021-05-19 08:02:30|82458|82408|82466.4|82416.4|82467.3|82430.2|82449.9|82408|71
1621411360000|2021-05-19 08:02:40|82465.5|82415.5|82465.6|82415.6|82466.9|82416.9|82460.5|82410.5|51
1621411370000|2021-05-19 08:02:50|82465.9|82415.9|82433.1|82383.1|82472.8|82433.6|82433.1|82383.1|68
1621411380000|2021-05-19 08:03:00|82433.3|82383.3|82424.2|82374.2|82436.2|82394.7|82419.7|82372.3|63
1621411390000|2021-05-19 08:03:10|82424.1|82374.1|82408.5|82358.5|82424.1|82374.1|82408.5|82358.5|65
1621411400000|2021-05-19 08:03:20|82409.4|82359.4|82413|82363|82414.2|82376.8|82398.4|82359.4|59
1621411410000|2021-05-19 08:03:30|82412.9|82362.9|82385.2|82335.2|82412.9|82362.9|82376.6|82326.6|68
1621411420000|2021-05-19 08:03:40|82376.5|82351.5|82383.7|82358.7|82390.3|82359.6|82375|82337.2|52
1621411430000|2021-05-19 08:03:50|82385|82360|82381|82331|82390.3|82360.3|82378.5|82328.5|64
1621411440000|2021-05-19 08:04:00|82377.4|82327.4|82364.4|82339.4|82378.8|82341.1|82363.5|82324.5|63
1621411450000|2021-05-19 08:04:10|82366.4|82341.4|82363.6|82338.6|82376.2|82341.4|82361.6|82325.8|60
1621411460000|2021-05-19 08:04:20|82362.7|82337.7|82364.7|82339.7|82365.4|82340.4|82361.3|82336.3|43
1621411470000|2021-05-19 08:04:30|82363.9|82338.9|82369.6|82319.6|82374.1|82339.7|82362.1|82319.1|60
1621411480000|2021-05-19 08:04:40|82371.2|82321.2|82369.2|82319.2|82371.2|82333.9|82357.6|82318.7|36
1621411490000|2021-05-19 08:04:50|82369|82319|82359|82334|82371.6|82334.2|82356.9|82316.6|41
1621411500000|2021-05-19 08:05:00|82358.9|82333.9|82368.1|82343.1|82368.1|82343.1|82358.8|82333.8|52
1621411510000|2021-05-19 08:05:10|82368.2|82343.2|82365.1|82340.1|82368.2|82343.2|82365|82340|37
1621411520000|2021-05-19 08:05:20|82365.6|82340.6|82366.4|82341.4|82368.2|82343.2|82365.2|82340.2|32
1621411530000|2021-05-19 08:05:30|82366.8|82341.8|82366.9|82341.9|82368|82343|82365.3|82340.3|30
1621411540000|2021-05-19 08:05:40|82367|82342|82365.1|82340.1|82368.1|82343.1|82365.1|82340.1|31
1621411550000|2021-05-19 08:05:50|82365.4|82340.4|82363.4|82338.4|82365.6|82340.6|82361.8|82336.8|29
1621411560000|2021-05-19 08:06:00|82360.8|82335.8|82343.9|82318.9|82370.6|82335.8|82342.4|82302.7|56
1621411570000|2021-05-19 08:06:10|82344.2|82319.2|82338.4|82313.4|82344.2|82319.2|82338.4|82313.4|60
1621411580000|2021-05-19 08:06:20|82338.6|82313.6|82339.9|82289.9|82339.9|82313.6|82335.5|82289.9|42
1621411590000|2021-05-19 08:06:30|82337.6|82287.6|82327.6|82302.6|82342.1|82304.7|82327.6|82286.8|41
1621411600000|2021-05-19 08:06:40|82327.4|82302.4|82339.4|82289.4|82340.7|82303.5|82326.1|82287.2|38
1621411610000|2021-05-19 08:06:50|82339|82289|82314.2|82264.2|82339.4|82296.6|82314.1|82264.1|50
1621411620000|2021-05-19 08:07:00|82314.8|82264.8|82304|82279|82316.4|82280.2|82303.1|82264.1|49
1621411630000|2021-05-19 08:07:10|82304.1|82279.1|82304.9|82279.9|82320.8|82283.4|82303.5|82268.9|50
1621411640000|2021-05-19 08:07:20|82304.6|82279.6|82307.9|82282.9|82321.1|82285.9|82304.5|82270.6|51
1621411650000|2021-05-19 08:07:30|82307.5|82282.5|82324.3|82299.3|82325.7|82300.7|82307.2|82282.2|57
1621411660000|2021-05-19 08:07:40|82324.4|82299.4|82324.2|82299.2|82324.9|82299.9|82320.5|82295.5|38
1621411670000|2021-05-19 08:07:50|82323.9|82298.9|82326.8|82301.8|82326.8|82301.8|82322.8|82297.8|47
1621411680000|2021-05-19 08:08:00|82325|82300|82335|82285|82339.1|82305.6|82324.5|82284.2|61
1621411690000|2021-05-19 08:08:10|82334.9|82284.9|82329.7|82279.7|82334.9|82292|82314.7|82278.4|55
1621411700000|2021-05-19 08:08:20|82331.2|82281.2|82326.4|82276.4|82331.2|82281.2|82325.6|82275.6|48
1621411710000|2021-05-19 08:08:30|82326.2|82276.2|82322|82272|82326.2|82288.6|82312.1|82269.9|37
1621411720000|2021-05-19 08:08:40|82321.8|82271.8|82330.5|82280.5|82334.3|82295.6|82315.5|82269.6|58
1621411730000|2021-05-19 08:08:50|82332.2|82282.2|82308.8|82283.8|82332.2|82293.3|82308.8|82282.2|47
1621411740000|2021-05-19 08:09:00|82308.9|82283.9|82311.9|82286.9|82329.3|82291.3|82308|82275.3|44
1621411750000|2021-05-19 08:09:10|82310.9|82285.9|82312.8|82287.8|82314.2|82289.2|82310.2|82285.2|34
1621411760000|2021-05-19 08:09:20|82312.4|82287.4|82320.6|82295.6|82321.1|82296.1|82312.1|82287.1|57
1621411770000|2021-05-19 08:09:30|82320.2|82295.2|82326.2|82301.2|82327.4|82302.4|82318.4|82293.4|66
1621411780000|2021-05-19 08:09:40|82325.4|82300.4|82342.8|82317.8|82356|82318.1|82324.6|82299.6|59
1621411790000|2021-05-19 08:09:50|82343.1|82318.1|82342.6|82317.6|82345.2|82320.2|82342.5|82317.5|54
1621411800000|2021-05-19 08:10:00|82343.6|82318.6|82339.6|82314.6|82345.4|82320.4|82337.3|82312.3|45
1621411810000|2021-05-19 08:10:10|82339.2|82314.2|82335|82310|82339.6|82314.6|82333.3|82308.3|45
1621411820000|2021-05-19 08:10:20|82336.5|82311.5|82333.7|82308.7|82337|82312|82333.3|82308.3|48
1621411830000|2021-05-19 08:10:30|82333.8|82308.8|82334.2|82309.2|82335|82310|82332.2|82307.2|41
1621411840000|2021-05-19 08:10:40|82334|82309|82336.3|82311.3|82339.1|82314.1|82334|82309|35
1621411850000|2021-05-19 08:10:50|82336.5|82311.5|82342.3|82317.3|82343.5|82318.5|82336.1|82311.1|52
1621411860000|2021-05-19 08:11:00|82342.5|82317.5|82342.8|82317.8|82343.3|82318.3|82341.6|82316.6|35
1621411870000|2021-05-19 08:11:10|82342.3|82317.3|82337.8|82312.8|82342.6|82317.6|82335.3|82310.3|42
1621411880000|2021-05-19 08:11:20|82337.7|82312.7|82338.2|82313.2|82340|82315|82337|82312|38
1621411890000|2021-05-19 08:11:30|82339.8|82314.8|82342.5|82317.5|82344.7|82319.7|82339.7|82314.7|44
1621411900000|2021-05-19 08:11:40|82342.3|82317.3|82345.4|82320.4|82345.7|82320.7|82341.9|82316.9|33
1621411910000|2021-05-19 08:11:50|82345.8|82320.8|82348.6|82323.6|82348.6|82323.6|82345.3|82320.3|22
1621411920000|2021-05-19 08:12:00|82348.7|82323.7|82347.2|82322.2|82349.7|82324.7|82346.1|82321.1|41
1621411930000|2021-05-19 08:12:10|82346.9|82321.9|82346.7|82321.7|82347|82322|82344.7|82319.7|34
1621411940000|2021-05-19 08:12:20|82343.8|82318.8|82347.9|82322.9|82348.2|82323.2|82340.4|82315.4|38
1621411950000|2021-05-19 08:12:30|82349.1|82324.1|82347.7|82322.7|82349.1|82324.1|82346.8|82321.8|20
1621411960000|2021-05-19 08:12:40|82347.9|82322.9|82347.3|82322.3|82351.5|82326.5|82347.2|82322.2|46
1621411970000|2021-05-19 08:12:50|82347.4|82322.4|82350.1|82325.1|82350.4|82325.4|82346.8|82321.8|40
1621411980000|2021-05-19 08:13:00|82350.8|82325.8|82396.8|82346.8|82397.8|82347.8|82349.8|82324.7|47
1621411990000|2021-05-19 08:13:10|82396.7|82346.7|82396.4|82346.4|82396.7|82346.7|82393|82343|52
1621412000000|2021-05-19 08:13:20|82396.2|82346.2|82398.2|82348.2|82399.2|82349.2|82394.2|82344.2|43
1621412010000|2021-05-19 08:13:30|82399.6|82349.6|82419.4|82369.4|82419.4|82369.4|82398|82348|52
1621412020000|2021-05-19 08:13:40|82418.8|82368.8|82408|82383|82419.6|82384.3|82405.7|82367.4|56
1621412030000|2021-05-19 08:13:50|82408.3|82383.3|82408.5|82383.5|82408.8|82383.8|82407.1|82382.1|33
1621412040000|2021-05-19 08:14:00|82408.7|82383.7|82399.2|82374.2|82411.8|82384.4|82396.1|82358.8|55
1621412050000|2021-05-19 08:14:10|82399.4|82374.4|82398.7|82373.7|82400.9|82375.9|82398.6|82373.6|30
1621412060000|2021-05-19 08:14:20|82398.6|82373.6|82394.7|82369.7|82398.6|82373.6|82392|82367|34
1621412070000|2021-05-19 08:14:30|82394.9|82369.9|82421|82371|82425|82375|82391.5|82356.5|56
1621412080000|2021-05-19 08:14:40|82421.5|82371.5|82448.5|82398.5|82449.4|82399.4|82420|82370|57
1621412090000|2021-05-19 08:14:50|82446.4|82396.4|82446.4|82396.4|82449|82399|82446.1|82396.1|41
1621412100000|2021-05-19 08:15:00|82446.5|82396.5|82450.4|82400.4|82452.1|82402.1|82446.5|82396.5|49
1621412110000|2021-05-19 08:15:10|82449.9|82399.9|82459.7|82409.7|82462.6|82412.6|82449.2|82399.2|55
1621412120000|2021-05-19 08:15:20|82459.4|82409.4|82454.3|82404.3|82459.8|82409.8|82453|82403|54
1621412130000|2021-05-19 08:15:30|82453.5|82403.5|82459.3|82409.3|82459.3|82409.3|82453.4|82403.4|35
1621412140000|2021-05-19 08:15:40|82458.1|82408.1|82451.2|82401.2|82459.7|82409.7|82451.2|82401.2|31
1621412150000|2021-05-19 08:15:50|82451.1|82401.1|82459.8|82409.8|82459.8|82409.8|82449.9|82399.9|51
1621412160000|2021-05-19 08:16:00|82456.7|82406.7|82451.5|82401.5|82457.3|82407.3|82450.8|82400.8|50
1621412170000|2021-05-19 08:16:10|82450.9|82400.9|82451.4|82401.4|82452.4|82402.4|82450.6|82400.6|32
1621412180000|2021-05-19 08:16:20|82451.5|82401.5|82472.6|82422.6|82477|82427|82451.3|82401.3|48
1621412190000|2021-05-19 08:16:30|82472.9|82422.9|82474.4|82424.4|82474.4|82438.3|82459.7|82422.4|51
1621412200000|2021-05-19 08:16:40|82473.6|82423.6|82473.8|82423.8|82476.8|82426.8|82473.6|82423.6|47
1621412210000|2021-05-19 08:16:50|82473.2|82423.2|82486.3|82436.3|82495.9|82445.9|82473.1|82423.1|59
1621412220000|2021-05-19 08:17:00|82486.6|82436.6|82492.8|82442.8|82495.1|82445.1|82483.4|82433.4|38
1621412230000|2021-05-19 08:17:10|82493|82443|82490.8|82440.8|82494.2|82444.2|82487|82437|34
1621412240000|2021-05-19 08:17:20|82490.5|82440.5|82495.9|82445.9|82496.1|82446.1|82489.8|82439.8|40
1621412250000|2021-05-19 08:17:30|82495.8|82445.8|82480.6|82455.6|82495.8|82456.1|82478.1|82444.9|60
1621412260000|2021-05-19 08:17:40|82480.3|82455.3|82479.3|82454.3|82481.8|82456.8|82477.6|82452.6|50
1621412270000|2021-05-19 08:17:50|82477.8|82452.8|82473.8|82448.8|82488.6|82454.6|82469.1|82432.6|49
1621412280000|2021-05-19 08:18:00|82473.5|82448.5|82490.7|82440.7|82490.7|82450.1|82470.2|82434.2|38
1621412290000|2021-05-19 08:18:10|82475.8|82450.8|82487.7|82437.7|82492.2|82452.4|82475.8|82434.8|59
1621412300000|2021-05-19 08:18:20|82488.5|82438.5|82491.1|82441.1|82491.1|82441.1|82487.8|82437.8|46
1621412310000|2021-05-19 08:18:30|82489.7|82439.7|82496.7|82446.7|82497.6|82457.2|82482.2|82439.7|53
1621412320000|2021-05-19 08:18:40|82495.5|82445.5|82472.8|82447.8|82495.5|82449.8|82472.2|82439.3|44
1621412330000|2021-05-19 08:18:50|82472.5|82447.5|82470.9|82445.9|82485.8|82447.5|82469.1|82430.6|36
1621412340000|2021-05-19 08:19:00|82470.5|82445.5|82476.8|82451.8|82476.8|82451.8|82470.5|82445.5|31
1621412350000|2021-05-19 08:19:10|82476.5|82451.5|82478.1|82453.1|82480.3|82455.3|82476|82451|37
1621412360000|2021-05-19 08:19:20|82478|82453|82482.7|82457.7|82483.3|82458.3|82477.7|82452.7|35
1621412370000|2021-05-19 08:19:30|82483.6|82458.6|82481|82456|82496.2|82458.6|82480.8|82442.6|32
1621412380000|2021-05-19 08:19:40|82481.3|82456.3|82481.2|82456.2|82481.9|82456.9|82479.3|82454.3|45
1621412390000|2021-05-19 08:19:50|82481.1|82456.1|82482.8|82457.8|82484.3|82459.3|82480.4|82455.4|45
1621412400000|2021-05-19 08:20:00|82483|82458|82487.4|82462.4|82487.4|82462.4|82482.2|82457.2|42
1621412410000|2021-05-19 08:20:10|82487|82462|82496.4|82471.4|82501.8|82476.8|82487|82462|50
1621412420000|2021-05-19 08:20:20|82496.6|82471.6|82494.2|82469.2|82497.2|82472.2|82492.9|82467.9|44
1621412430000|2021-05-19 08:20:30|82493.2|82468.2|82486|82461|82497.9|82468.2|82482.4|82441.4|60
1621412440000|2021-05-19 08:20:40|82485.8|82460.8|82482.6|82457.6|82486.4|82461.4|82479.4|82454.4|47
1621412450000|2021-05-19 08:20:50|82480.7|82455.7|82492|82467|82492|82467|82480.7|82455.7|35
1621412460000|2021-05-19 08:21:00|82491.5|82466.5|82492.9|82467.9|82493.7|82468.7|82488.8|82463.8|38
1621412470000|2021-05-19 08:21:10|82493.1|82468.1|82491.8|82466.8|82493.7|82468.7|82490.2|82465.2|33
1621412480000|2021-05-19 08:21:20|82491.4|82466.4|82487.9|82462.9|82491.4|82466.4|82485.4|82460.4|38
1621412490000|2021-05-19 08:21:30|82488.4|82463.4|82488.3|82463.3|82489.2|82464.2|82485.9|82460.9|44
1621412500000|2021-05-19 08:21:40|82488.4|82463.4|82480.6|82455.6|82503.4|82466.2|82479.6|82452.8|50
1621412510000|2021-05-19 08:21:50|82480.4|82455.4|82480.1|82455.1|82481.3|82456.3|82480|82455|32
1621412520000|2021-05-19 08:22:00|82480.2|82455.2|82479.1|82454.1|82480.6|82455.6|82476.9|82451.9|43
1621412530000|2021-05-19 08:22:10|82479.2|82454.2|82490.6|82465.6|82492.4|82467.4|82478.6|82453.6|60
1621412540000|2021-05-19 08:22:20|82490.2|82465.2|82490.5|82465.5|82491.5|82466.5|82489.3|82464.3|33
1621412550000|2021-05-19 08:22:30|82488.1|82463.1|82470.2|82420.2|82488.2|82463.2|82468.4|82418.4|61
1621412560000|2021-05-19 08:22:40|82472.2|82422.2|82480.1|82430.1|82480.3|82430.3|82469.5|82419.5|43
1621412570000|2021-05-19 08:22:50|82479.3|82429.3|82476.1|82451.1|82485.6|82451.2|82465.6|82429.3|47
1621412580000|2021-05-19 08:23:00|82476|82451|82475.6|82450.6|82490.5|82453.2|82474|82439.3|55
1621412590000|2021-05-19 08:23:10|82474.5|82449.5|82466.3|82441.3|82486.6|82449.5|82463.1|82426.1|52
1621412600000|2021-05-19 08:23:20|82466.2|82441.2|82477.3|82427.3|82477.5|82443.8|82463|82425.6|44
1621412610000|2021-05-19 08:23:30|82477.4|82427.4|82467.2|82442.2|82478.2|82447.2|82465.2|82427.1|51
1621412620000|2021-05-19 08:23:40|82466.9|82441.9|82469.2|82444.2|82469.9|82444.9|82466.2|82441.2|18
1621412630000|2021-05-19 08:23:50|82477.4|82452.4|82484.2|82434.2|82485.4|82452.6|82475.4|82432.3|40
1621412640000|2021-05-19 08:24:00|82484.6|82434.6|82479.2|82454.2|82490.1|82454.2|82469.3|82434.6|63
1621412650000|2021-05-19 08:24:10|82479.8|82454.8|82485.7|82460.7|82487.7|82462.7|82479.5|82454.5|57
1621412660000|2021-05-19 08:24:20|82488.7|82463.7|82487.8|82462.8|82494.4|82469.4|82485.2|82460.2|48
1621412670000|2021-05-19 08:24:30|82488.7|82463.7|82493|82468|82494.7|82469.7|82488.6|82463.6|43
1621412680000|2021-05-19 08:24:40|82493.5|82468.5|82492.9|82467.9|82495.4|82470.4|82491.9|82466.9|34
1621412690000|2021-05-19 08:24:50|82492.5|82467.5|82487.9|82462.9|82494.8|82469.8|82486|82461|50
1621412700000|2021-05-19 08:25:00|82486.2|82461.2|82487.5|82462.5|82488.2|82463.2|82483|82458|35
1621412710000|2021-05-19 08:25:10|82488.1|82463.1|82496.2|82471.2|82499.8|82474.8|82486.8|82461.8|44
1621412720000|2021-05-19 08:25:20|82496.4|82471.4|82507.8|82482.8|82511.8|82486.8|82495.9|82470.9|57
1621412730000|2021-05-19 08:25:30|82509.8|82484.8|82511.9|82486.9|82513.1|82488.1|82508.3|82483.3|33
1621412740000|2021-05-19 08:25:40|82511.4|82486.4|82523.2|82498.2|82532.7|82498.2|82508.6|82482.4|57
1621412750000|2021-05-19 08:25:50|82521.4|82496.4|82559.7|82534.7|82574.7|82538.5|82521|82496|57
1621412760000|2021-05-19 08:26:00|82559.8|82534.8|82560.6|82535.6|82561.5|82536.5|82554.1|82529.1|56
1621412770000|2021-05-19 08:26:10|82560.4|82535.4|82559.1|82534.1|82561.2|82536.2|82558.3|82533.3|46
1621412780000|2021-05-19 08:26:20|82558|82533|82562.4|82537.4|82562.8|82537.8|82547.8|82522.8|45
1621412790000|2021-05-19 08:26:30|82563.6|82538.6|82547.1|82522.1|82563.6|82538.6|82547.1|82508.4|51
1621412800000|2021-05-19 08:26:40|82547.9|82522.9|82590.4|82565.4|82590.6|82565.6|82546.8|82521.8|59
1621412810000|2021-05-19 08:26:50|82591.3|82566.3|82609.3|82584.3|82613.6|82585.3|82590.1|82563.1|56
1621412820000|2021-05-19 08:27:00|82610.5|82585.5|82621.9|82596.9|82623.2|82598.2|82607.9|82582.9|55
1621412830000|2021-05-19 08:27:10|82622.5|82597.5|82623.7|82598.7|82631.3|82606.3|82617.1|82592.1|65
1621412840000|2021-05-19 08:27:20|82621.6|82596.6|82627.7|82602.7|82630.4|82605.4|82621|82596|58
1621412850000|2021-05-19 08:27:30|82628.1|82603.1|82619.6|82594.6|82639.9|82608.2|82619.2|82589.9|58
1621412860000|2021-05-19 08:27:40|82619.2|82594.2|82632.5|82607.5|82645.4|82611.2|82617|82578.7|52
1621412870000|2021-05-19 08:27:50|82632.7|82607.7|82639.6|82614.6|82640.8|82614.7|82627.1|82590.8|53
1621412880000|2021-05-19 08:28:00|82639.7|82614.7|82619.9|82594.9|82639.7|82614.7|82619.9|82580.4|50
1621412890000|2021-05-19 08:28:10|82617.2|82592.2|82615.9|82590.9|82617.3|82592.3|82614.6|82589.6|49
1621412900000|2021-05-19 08:28:20|82615.8|82590.8|82610.1|82585.1|82615.8|82590.8|82608.3|82583.3|56
1621412910000|2021-05-19 08:28:30|82609.9|82584.9|82614.5|82589.5|82636.1|82601.2|82609.1|82577.7|68
1621412920000|2021-05-19 08:28:40|82615.1|82590.1|82644.3|82594.3|82644.7|82600.8|82612.6|82587.6|66
1621412930000|2021-05-19 08:28:50|82643.7|82593.7|82642.9|82617.9|82647.1|82620.4|82629.6|82593.7|62
1621412940000|2021-05-19 08:29:00|82656.9|82606.9|82673.3|82648.3|82689.4|82650.6|82644.5|82605.9|71
1621412950000|2021-05-19 08:29:10|82675.5|82650.5|82709.6|82659.6|82709.6|82659.6|82672.4|82646.3|55
1621412960000|2021-05-19 08:29:20|82709.4|82659.4|82729.5|82679.5|82733.2|82683.2|82701.7|82659.4|66
1621412970000|2021-05-19 08:29:30|82734.6|82684.6|82756.9|82706.9|82763.9|82713.9|82734.6|82684.6|66
1621412980000|2021-05-19 08:29:40|82756.4|82706.4|82759.5|82709.5|82761.4|82711.4|82756.4|82706.4|53
1621412990000|2021-05-19 08:29:50|82759.7|82709.7|82766.1|82716.1|82768|82718|82759.7|82709.7|53
1621413000000|2021-05-19 08:30:00|82766.2|82716.2|82760.5|82710.5|82766.2|82725.3|82742|82707.8|62
1621413010000|2021-05-19 08:30:10|82761.2|82711.2|82748.2|82723.2|82767.4|82723.2|82748.2|82705.1|58
1621413020000|2021-05-19 08:30:20|82748|82723|82763|82713|82763.9|82729.9|82747.2|82710.8|37
1621413030000|2021-05-19 08:30:30|82762.1|82712.1|82746.2|82721.2|82763.9|82723.3|82745.3|82709.3|47
1621413040000|2021-05-19 08:30:40|82746.4|82721.4|82751.4|82726.4|82769.9|82734.8|82746.4|82712.3|45
1621413050000|2021-05-19 08:30:50|82749.3|82724.3|82739.9|82714.9|82754.3|82725.3|82737|82704.3|65
1621413060000|2021-05-19 08:31:00|82741.4|82716.4|82738.5|82713.5|82747.7|82716.9|82726.7|82686.9|66
1621413070000|2021-05-19 08:31:10|82739.6|82714.6|82735.7|82710.7|82741.6|82716.6|82735.7|82710.7|44
1621413080000|2021-05-19 08:31:20|82735.8|82710.8|82766.2|82716.2|82770.9|82720.9|82734.6|82709.6|48
1621413090000|2021-05-19 08:31:30|82755.5|82730.5|82753.8|82703.8|82764.7|82731.6|82745.7|82703.2|67
1621413100000|2021-05-19 08:31:40|82754.6|82704.6|82752.6|82702.6|82754.6|82715.7|82736.9|82698.8|59
1621413110000|2021-05-19 08:31:50|82752.8|82702.8|82721.4|82671.4|82752.8|82707.3|82708.7|82658.7|72
1621413120000|2021-05-19 08:32:00|82721.3|82671.3|82744.4|82694.4|82745.6|82705.5|82721|82671|68
1621413130000|2021-05-19 08:32:10|82744.8|82694.8|82703.6|82653.6|82744.8|82694.8|82699.3|82652.3|68
1621413140000|2021-05-19 08:32:20|82702.9|82652.9|82713.5|82663.5|82715.4|82665.4|82702.9|82652.9|71
1621413150000|2021-05-19 08:32:30|82714|82664|82710.6|82660.6|82715.6|82665.6|82707.5|82657.5|50
1621413160000|2021-05-19 08:32:40|82709.8|82659.8|82709.9|82659.9|82710.8|82670.4|82693.6|82657.2|47
1621413170000|2021-05-19 08:32:50|82709.8|82659.8|82706.1|82656.1|82710.1|82660.1|82704.7|82654.7|43
1621413180000|2021-05-19 08:33:00|82706.9|82656.9|82683.6|82633.6|82708.1|82658.1|82678.1|82628.1|65
1621413190000|2021-05-19 08:33:10|82685.6|82635.6|82675.6|82625.6|82695.6|82645.6|82670|82620.7|74
1621413200000|2021-05-19 08:33:20|82676.2|82626.2|82663.2|82613.2|82677.2|82627.2|82659.2|82609.2|65
1621413210000|2021-05-19 08:33:30|82663.4|82613.4|82656.9|82606.9|82664.4|82614.4|82648.4|82598.4|60
1621413220000|2021-05-19 08:33:40|82656.3|82606.3|82667.1|82617.1|82667.9|82617.9|82656.3|82606.3|47
1621413230000|2021-05-19 08:33:50|82667|82617|82668.6|82618.6|82671.8|82621.8|82667|82617|43
1621413240000|2021-05-19 08:34:00|82668.9|82618.9|82663.2|82613.2|82669.8|82619.8|82663.1|82613.1|51
1621413250000|2021-05-19 08:34:10|82663.4|82613.4|82659.6|82609.6|82665.1|82615.1|82658.3|82608.3|26
1621413260000|2021-05-19 08:34:20|82659.7|82609.7|82668.2|82618.2|82668.9|82618.9|82659.4|82609.4|41
1621413270000|2021-05-19 08:34:30|82668.3|82618.3|82673.7|82623.7|82674.8|82624.8|82667|82617|46
1621413280000|2021-05-19 08:34:40|82673.5|82623.5|82678.5|82628.5|82678.7|82641.6|82665.1|82623.5|36
1621413290000|2021-05-19 08:34:50|82679.4|82629.4|82688.8|82638.8|82690.2|82640.2|82678.9|82628.9|42
1621413300000|2021-05-19 08:35:00|82688.3|82638.3|82701|82651|82701|82651|82687.6|82637.6|45
1621413310000|2021-05-19 08:35:10|82700.5|82650.5|82703.6|82653.6|82703.6|82653.6|82697.9|82647.9|54
1621413320000|2021-05-19 08:35:20|82703.5|82653.5|82715|82665|82715.7|82665.7|82703.1|82653.1|52
1621413330000|2021-05-19 08:35:30|82715.9|82665.9|82721.9|82671.9|82721.9|82671.9|82714.7|82664.7|39
1621413340000|2021-05-19 08:35:40|82721.8|82671.8|82723.1|82673.1|82724.6|82674.6|82721.2|82671.2|52
1621413350000|2021-05-19 08:35:50|82723.7|82673.7|82728.6|82678.6|82730|82680|82721.1|82671.1|44
1621413360000|2021-05-19 08:36:00|82728.2|82678.2|82735.8|82685.8|82735.8|82685.8|82724.8|82674.8|66
1621413370000|2021-05-19 08:36:10|82736.8|82686.8|82737.3|82687.3|82737.6|82687.6|82734.2|82684.2|46
1621413380000|2021-05-19 08:36:20|82737|82687|82746.1|82696.1|82746.2|82696.2|82737|82687|46
1621413390000|2021-05-19 08:36:30|82744.5|82694.5|82743.9|82693.9|82750.4|82700.4|82742.5|82692.5|47
1621413400000|2021-05-19 08:36:40|82745.6|82695.6|82749.9|82699.9|82749.9|82699.9|82745.3|82695.3|54
1621413410000|2021-05-19 08:36:50|82749.6|82699.6|82745.8|82695.8|82751|82701|82741.2|82691.2|50
1621413420000|2021-05-19 08:37:00|82747.4|82697.4|82751.3|82701.3|82751.4|82701.4|82746.9|82696.9|53
1621413430000|2021-05-19 08:37:10|82751.5|82701.5|82750.9|82700.9|82752.4|82702.4|82749.8|82699.8|30
1621413440000|2021-05-19 08:37:20|82751.3|82701.3|82751.1|82701.1|82752|82702|82750.5|82700.5|27
1621413450000|2021-05-19 08:37:30|82751.2|82701.2|82755.1|82705.1|82755.6|82705.6|82751.2|82701.2|36
1621413460000|2021-05-19 08:37:40|82755.5|82705.5|82756.1|82706.1|82762.1|82712.1|82753.9|82703.9|33
1621413470000|2021-05-19 08:37:50|82756.4|82706.4|82764|82714|82765.8|82715.8|82752.7|82702.7|63
1621413480000|2021-05-19 08:38:00|82762.7|82712.7|82761|82711|82763.9|82713.9|82759|82709|70
1621413490000|2021-05-19 08:38:10|82761.2|82711.2|82762|82712|82762.3|82712.3|82758.1|82708.1|49
1621413500000|2021-05-19 08:38:20|82760.4|82710.4|82759.4|82709.4|82761.8|82711.8|82756.4|82706.4|53
1621413510000|2021-05-19 08:38:30|82758.9|82708.9|82765.6|82715.6|82765.6|82715.6|82758.1|82708.1|44
1621413520000|2021-05-19 08:38:40|82765.3|82715.3|82761.4|82736.4|82772.3|82737.5|82758.8|82715.3|46
1621413530000|2021-05-19 08:38:50|82763.2|82738.2|82776.7|82726.7|82779.1|82738.2|82761.7|82724.5|45
1621413540000|2021-05-19 08:39:00|82778.3|82728.3|82767.1|82742.1|82783.7|82747.7|82765.3|82725.5|51
1621413550000|2021-05-19 08:39:10|82767|82742|82765.5|82740.5|82768.2|82743.2|82765|82740|33
1621413560000|2021-05-19 08:39:20|82765.2|82740.2|82758.7|82733.7|82770.6|82740.2|82751.3|82716.9|44
1621413570000|2021-05-19 08:39:30|82758.5|82733.5|82766.8|82716.8|82776.1|82736.1|82757.7|82715|49
1621413580000|2021-05-19 08:39:40|82769.9|82719.9|82776.8|82726.8|82778.5|82728.5|82769.2|82719.2|44
1621413590000|2021-05-19 08:39:50|82776.7|82726.7|82762.7|82712.7|82776.7|82726.7|82761.4|82711.4|55
1621413600000|2021-05-19 08:40:00|82762.3|82712.3|82760.9|82735.9|82773.1|82735.9|82752.7|82712.3|49
1621413610000|2021-05-19 08:40:10|82760.3|82735.3|82773.8|82723.8|82775.8|82739.2|82760|82721.9|52
1621413620000|2021-05-19 08:40:20|82772.7|82722.7|82760.4|82735.4|82773.7|82737|82756.9|82720.2|38
1621413630000|2021-05-19 08:40:30|82760.2|82735.2|82772.3|82722.3|82775.6|82735.8|82760.2|82722.3|39
1621413640000|2021-05-19 08:40:40|82772.4|82722.4|82765.7|82715.7|82772.4|82736.5|82758.5|82712.5|46
1621413650000|2021-05-19 08:40:50|82765.5|82715.5|82754.5|82729.5|82767.7|82729.5|82751.4|82713|50
1621413660000|2021-05-19 08:41:00|82752.1|82727.1|82750.7|82725.7|82754.2|82729.2|82750.3|82725.3|27
1621413670000|2021-05-19 08:41:10|82750.4|82725.4|82766.5|82716.5|82766.7|82726|82750.4|82713|31
1621413680000|2021-05-19 08:41:20|82766.6|82716.6|82749.9|82724.9|82767|82727.9|82749.2|82711.7|42
1621413690000|2021-05-19 08:41:30|82750|82725|82750.6|82725.6|82765.6|82728|82748.6|82714.3|38
1621413700000|2021-05-19 08:41:40|82751.2|82726.2|82764.5|82714.5|82765.8|82726.2|82747.3|82711|38
1621413710000|2021-05-19 08:41:50|82764.3|82714.3|82765.6|82715.6|82766.4|82716.4|82763.3|82713.3|34
1621413720000|2021-05-19 08:42:00|82765.7|82715.7|82747|82697|82765.7|82723.7|82744.1|82694.1|59
1621413730000|2021-05-19 08:42:10|82747.3|82697.3|82759.3|82709.3|82761.9|82711.9|82747.2|82697.2|56
1621413740000|2021-05-19 08:42:20|82758.7|82708.7|82780.8|82730.8|82783.9|82733.9|82758.2|82708.2|63
1621413750000|2021-05-19 08:42:30|82784|82734|82803.6|82753.6|82805.9|82755.9|82783.7|82733.7|64
1621413760000|2021-05-19 08:42:40|82802.9|82752.9|82807.1|82757.1|82809.7|82759.7|82802.9|82752.9|61
1621413770000|2021-05-19 08:42:50|82809.6|82759.6|82822.2|82772.2|82826.2|82786.4|82805.7|82759.3|66
1621413780000|2021-05-19 08:43:00|82825.7|82775.7|82825.2|82775.2|82826.1|82776.1|82821.6|82771.6|54
1621413790000|2021-05-19 08:43:10|82824.8|82774.8|82822.8|82772.8|82829.3|82796.6|82818.7|82770.3|62
1621413800000|2021-05-19 08:43:20|82823.2|82773.2|82823.1|82773.1|82825.5|82775.5|82819.7|82769.7|56
1621413810000|2021-05-19 08:43:30|82822.8|82772.8|82822.7|82772.7|82825.5|82775.5|82821.4|82771.4|39
1621413820000|2021-05-19 08:43:40|82822.3|82772.3|82815.8|82765.8|82822.9|82773.8|82798.5|82763.3|58
1621413830000|2021-05-19 08:43:50|82815.5|82765.5|82798.4|82748.4|82816.1|82778.4|82794.9|82744.9|65
1621413840000|2021-05-19 08:44:00|82799.6|82749.6|82788.3|82738.3|82799.6|82749.6|82788.1|82738.1|47
1621413850000|2021-05-19 08:44:10|82787.7|82737.7|82793.2|82743.2|82793.7|82743.7|82786.8|82736.8|41
1621413860000|2021-05-19 08:44:20|82793.1|82743.1|82782.1|82757.1|82794.7|82759.4|82782.1|82741.9|31
1621413870000|2021-05-19 08:44:30|82782.3|82757.3|82787|82737|82793.4|82757.4|82773.5|82733.5|42
1621413880000|2021-05-19 08:44:40|82787.6|82737.6|82788.9|82738.9|82789.9|82739.9|82787.6|82737.6|36
1621413890000|2021-05-19 08:44:50|82788.2|82738.2|82783.4|82733.4|82788.8|82750.7|82770.3|82732.8|29
1621413900000|2021-05-19 08:45:00|82783.3|82733.3|82783.3|82758.3|82794.6|82759.3|82771.9|82733.3|45
1621413910000|2021-05-19 08:45:10|82783.4|82758.4|82804.1|82754.1|82804.4|82763.7|82783.4|82750.7|48
1621413920000|2021-05-19 08:45:20|82804.8|82754.8|82822.1|82772.1|82822.1|82776.5|82801.5|82754.8|57
1621413930000|2021-05-19 08:45:30|82822.2|82772.2|82838.4|82788.4|82839.1|82789.1|82822.2|82772.2|52
1621413940000|2021-05-19 08:45:40|82838.6|82788.6|82834.5|82784.5|82838.6|82788.6|82831.3|82781.3|58
1621413950000|2021-05-19 08:45:50|82834.1|82784.1|82838.1|82788.1|82838.3|82788.3|82831.2|82781.2|49
1621413960000|2021-05-19 08:46:00|82837.9|82787.9|82838.4|82788.4|82838.6|82788.6|82835.5|82785.5|40
1621413970000|2021-05-19 08:46:10|82838.1|82788.1|82838.4|82788.4|82839.5|82789.5|82837.1|82787.1|41
1621413980000|2021-05-19 08:46:20|82838.7|82788.7|82841.4|82791.4|82841.6|82791.6|82836|82786|53
1621413990000|2021-05-19 08:46:30|82841.3|82791.3|82845.1|82795.1|82846.1|82808.6|82829.5|82790.5|55
1621414000000|2021-05-19 08:46:40|82846.4|82796.4|82874.5|82824.5|82876.4|82826.4|82846.4|82796.4|58
1621414010000|2021-05-19 08:46:50|82874.3|82824.3|82877.1|82827.1|82880.3|82830.3|82873.3|82823.3|41
1621414020000|2021-05-19 08:47:00|82877|82827|82875.4|82825.4|82877.1|82827.1|82872.3|82822.3|38
1621414030000|2021-05-19 08:47:10|82875.6|82825.6|82879.6|82829.6|82882.4|82832.4|82875.6|82825.6|53
1621414040000|2021-05-19 08:47:20|82879.4|82829.4|82879.9|82829.9|82880|82830|82878.6|82828.6|29
1621414050000|2021-05-19 08:47:30|82879.8|82829.8|82875.8|82850.8|82885.5|82851.1|82873.5|82829.8|46
1621414060000|2021-05-19 08:47:40|82875.6|82850.6|82890.3|82840.3|82891.9|82853.6|82874.4|82839.7|52
1621414070000|2021-05-19 08:47:50|82878.6|82853.6|82888.3|82838.3|82888.3|82853.6|82875.7|82837.5|36
1621414080000|2021-05-19 08:48:00|82888.1|82838.1|82877|82852|82892.9|82855.6|82876.5|82837.8|46
1621414090000|2021-05-19 08:48:10|82877.1|82852.1|82872.5|82847.5|82887|82853.3|82871.7|82834.3|44
1621414100000|2021-05-19 08:48:20|82884.9|82834.9|82886.5|82836.5|82888.5|82850.2|82873.7|82832.9|45
1621414110000|2021-05-19 08:48:30|82885.8|82835.8|82888|82838|82888.1|82851.5|82873.9|82835.8|32
1621414120000|2021-05-19 08:48:40|82888.2|82838.2|82880.3|82830.3|82888.3|82851.3|82868.2|82829.6|50
1621414130000|2021-05-19 08:48:50|82881.6|82831.6|82891.1|82841.1|82893.3|82843.3|82881.6|82831.6|43
1621414140000|2021-05-19 08:49:00|82890.4|82840.4|82888.2|82838.2|82893.2|82843.2|82888|82838|51
1621414150000|2021-05-19 08:49:10|82888.5|82838.5|82896.6|82846.6|82897.1|82847.1|82885.2|82835.2|45
1621414160000|2021-05-19 08:49:20|82897.1|82847.1|82895.5|82845.5|82898.7|82848.7|82893.6|82843.6|50
1621414170000|2021-05-19 08:49:30|82892.8|82842.8|82889|82839|82892.8|82842.8|82883.9|82833.9|57
1621414180000|2021-05-19 08:49:40|82889.9|82839.9|82888.8|82838.8|82889.9|82839.9|82886.7|82836.7|31
1621414190000|2021-05-19 08:49:50|82889.2|82839.2|82887.5|82837.5|82891.5|82841.5|82886.2|82836.2|53
1621414200000|2021-05-19 08:50:00|82887|82837|82846.4|82821.4|82888.6|82851|82845.5|82808|56
1621414210000|2021-05-19 08:50:10|82846.6|82821.6|82847.3|82797.3|82864.6|82825.6|82844.4|82794.4|49
1621414220000|2021-05-19 08:50:20|82847.5|82797.5|82830.9|82805.9|82847.5|82808.5|82827.5|82792.5|61
1621414230000|2021-05-19 08:50:30|82831.2|82806.2|82832.1|82807.1|82849.2|82812.4|82831.1|82797|38
1621414240000|2021-05-19 08:50:40|82833|82808|82843.2|82793.2|82845.9|82808.9|82831.2|82791.8|41
1621414250000|2021-05-19 08:50:50|82831.6|82806.6|82842|82792|82844.3|82806.6|82829.5|82791|24
1621414260000|2021-05-19 08:51:00|82842.4|82792.4|82828.5|82803.5|82842.8|82804.2|82828.5|82790.7|28
1621414270000|2021-05-19 08:51:10|82828.8|82803.8|82834.8|82784.8|82838.1|82806|82823.5|82784.5|39
1621414280000|2021-05-19 08:51:20|82836.1|82786.1|82824.1|82799.1|82836.1|82800.2|82822.1|82784.9|41
1621414290000|2021-05-19 08:51:30|82823.9|82798.9|82829.9|82779.9|82839.2|82801.3|82822|82778.2|46
1621414300000|2021-05-19 08:51:40|82829.8|82779.8|82824.9|82774.9|82832.3|82793|82816.2|82768.8|51
1621414310000|2021-05-19 08:51:50|82824.5|82774.5|82816.1|82766.1|82827.3|82786.1|82806.6|82766.1|37
1621414320000|2021-05-19 08:52:00|82809.3|82759.3|82795.8|82745.8|82814.6|82764.6|82788.4|82738.4|65
1621414330000|2021-05-19 08:52:10|82795|82745|82787.6|82737.6|82796|82746|82786.1|82736.1|67
1621414340000|2021-05-19 08:52:20|82787.7|82737.7|82786.2|82736.2|82796.4|82746.4|82776.4|82726.4|59
1621414350000|2021-05-19 08:52:30|82788.1|82738.1|82784.4|82734.4|82795.6|82745.6|82782.1|82732.1|62
1621414360000|2021-05-19 08:52:40|82785.1|82735.1|82794.9|82744.9|82796.6|82746.6|82779.4|82729.4|59
1621414370000|2021-05-19 08:52:50|82795.7|82745.7|82793.3|82743.3|82796.4|82746.4|82789|82739|50
1621414380000|2021-05-19 08:53:00|82793.4|82743.4|82789.9|82739.9|82793.6|82743.6|82789.9|82739.9|52
1621414390000|2021-05-19 08:53:10|82790.2|82740.2|82792.5|82742.5|82793.2|82743.2|82788.6|82738.6|46
1621414400000|2021-05-19 08:53:20|82793|82743|82792.8|82742.8|82794|82744|82791.4|82741.4|39
1621414410000|2021-05-19 08:53:30|82793|82743|82795|82745|82795.1|82745.1|82792.1|82742.1|46
1621414420000|2021-05-19 08:53:40|82794.6|82744.6|82790.1|82740.1|82794.6|82744.6|82789.7|82739.7|44
1621414430000|2021-05-19 08:53:50|82789.4|82739.4|82784|82734|82789.4|82739.4|82782.3|82732.3|46
1621414440000|2021-05-19 08:54:00|82781.3|82731.3|82784.1|82734.1|82784.8|82734.8|82779.4|82729.4|51
1621414450000|2021-05-19 08:54:10|82784|82734|82786.4|82736.4|82786.4|82736.4|82783.3|82733.3|41
1621414460000|2021-05-19 08:54:20|82785.9|82735.9|82786.3|82736.3|82786.7|82736.7|82783.9|82733.9|28
1621414470000|2021-05-19 08:54:30|82786.1|82736.1|82761.2|82711.2|82787.5|82737.5|82761.1|82711.1|47
1621414480000|2021-05-19 08:54:40|82760.6|82710.6|82767.3|82717.3|82772.7|82722.7|82751|82701|60
1621414490000|2021-05-19 08:54:50|82767|82717|82757.5|82707.5|82775.8|82725.8|82755.7|82705.7|56
1621414500000|2021-05-19 08:55:00|82757.4|82707.4|82755.3|82705.3|82759.4|82709.4|82751.9|82701.9|59
1621414510000|2021-05-19 08:55:10|82755.2|82705.2|82743.9|82693.9|82755.4|82705.4|82742.4|82692.4|56
1621414520000|2021-05-19 08:55:20|82744.3|82694.3|82749.4|82699.4|82749.4|82699.4|82742.1|82692.1|38
1621414530000|2021-05-19 08:55:30|82749.6|82699.6|82756.5|82706.5|82757.9|82707.9|82747.6|82697.6|55
1621414540000|2021-05-19 08:55:40|82756.3|82706.3|82751.9|82701.9|82756.3|82706.3|82751.2|82701.2|42
1621414550000|2021-05-19 08:55:50|82752|82702|82754.7|82704.7|82757.9|82707.9|82752|82702|60
1621414560000|2021-05-19 08:56:00|82754.6|82704.6|82754.3|82704.3|82757|82707|82750.8|82700.8|57
1621414570000|2021-05-19 08:56:10|82755.1|82705.1|82754.2|82704.2|82755.2|82705.2|82752.9|82702.9|50
1621414580000|2021-05-19 08:56:20|82754.5|82704.5|82751.1|82701.1|82757.6|82707.6|82751.1|82701.1|47
1621414590000|2021-05-19 08:56:30|82751.2|82701.2|82752.2|82702.2|82754.2|82704.2|82750|82700|36
1621414600000|2021-05-19 08:56:40|82751.4|82701.4|82751.4|82701.4|82752.1|82702.1|82748.2|82698.2|41
1621414610000|2021-05-19 08:56:50|82751.6|82701.6|82749.1|82699.1|82751.6|82701.6|82746.6|82696.6|31
1621414620000|2021-05-19 08:57:00|82748.4|82698.4|82757.5|82707.5|82758|82708|82748.4|82698.4|45
1621414630000|2021-05-19 08:57:10|82757.3|82707.3|82759.2|82709.2|82759.2|82709.2|82754.8|82704.8|40
1621414640000|2021-05-19 08:57:20|82759|82709|82757.5|82707.5|82761.1|82723|82747|82705.4|58
1621414650000|2021-05-19 08:57:30|82757.6|82707.6|82747.1|82722.1|82758|82722.8|82744.8|82706.6|46
1621414660000|2021-05-19 08:57:40|82747|82722|82756.5|82706.5|82756.9|82723.2|82745.7|82706.3|53
1621414670000|2021-05-19 08:57:50|82756.4|82706.4|82752.3|82702.3|82758.7|82708.7|82751.8|82701.8|39
1621414680000|2021-05-19 08:58:00|82752.7|82702.7|82752.6|82702.6|82756|82706|82749.5|82699.5|43
1621414690000|2021-05-19 08:58:10|82752.8|82702.8|82746.1|82721.1|82761.2|82723.6|82745|82702.8|51
1621414700000|2021-05-19 08:58:20|82746.4|82721.4|82742.9|82717.9|82759.7|82721.5|82742.1|82705.5|57
1621414710000|2021-05-19 08:58:30|82743.2|82718.2|82750|82700|82752|82719|82741.3|82696.4|46
1621414720000|2021-05-19 08:58:40|82750.9|82700.9|82750.2|82700.2|82752.5|82715.2|82736.6|82699.5|40
1621414730000|2021-05-19 08:58:50|82750.4|82700.4|82740.3|82715.3|82755.1|82718.2|82740.3|82700.4|36
1621414740000|2021-05-19 08:59:00|82740.5|82715.5|82759.6|82709.6|82761.1|82716.9|82738.4|82699.7|55
1621414750000|2021-05-19 08:59:10|82752.4|82702.4|82748.4|82698.4|82760.8|82722.3|82745.4|82698.2|54
1621414760000|2021-05-19 08:59:20|82748.9|82698.9|82750.6|82700.6|82758.8|82719|82742.4|82697.3|54
1621414770000|2021-05-19 08:59:30|82749.4|82699.4|82731.7|82681.7|82753.3|82703.3|82721.4|82671.4|69
1621414780000|2021-05-19 08:59:40|82728.5|82678.5|82720.2|82670.2|82728.5|82678.5|82715.3|82665.3|57
1621414790000|2021-05-19 08:59:50|82717.8|82667.8|82734.5|82684.5|82742.4|82692.4|82703|82653|58
1621414800000|2021-05-19 09:00:00|82740.4|82690.4|82745.8|82695.8|82751.7|82701.7|82737.3|82687.3|70
1621414810000|2021-05-19 09:00:10|82747.1|82697.1|82707.6|82657.6|82751.1|82701.1|82699.4|82649.4|66
1621414820000|2021-05-19 09:00:20|82707.1|82657.1|82703.4|82653.4|82707.8|82657.8|82701.2|82651.2|52
1621414830000|2021-05-19 09:00:30|82704.1|82654.1|82702.1|82652.1|82708.2|82658.2|82701|82651|41
1621414840000|2021-05-19 09:00:40|82702.3|82652.3|82705.3|82655.3|82705.7|82655.7|82702|82652|38
1621414850000|2021-05-19 09:00:50|82705|82655|82720.1|82670.1|82720.2|82670.2|82701.7|82651.7|49
1621414860000|2021-05-19 09:01:00|82719.4|82669.4|82721.6|82671.6|82725.8|82675.8|82718|82668|61
1621414870000|2021-05-19 09:01:10|82722.2|82672.2|82729.7|82679.7|82731.4|82681.4|82722.2|82672.2|61
1621414880000|2021-05-19 09:01:20|82729.8|82679.8|82730.9|82680.9|82734.8|82684.8|82729.1|82679.1|43
1621414890000|2021-05-19 09:01:30|82732.3|82682.3|82731.8|82681.8|82736.1|82686.1|82731.8|82681.8|24
1621414900000|2021-05-19 09:01:40|82731.4|82681.4|82725.6|82675.6|82731.9|82681.9|82724.7|82674.7|44
1621414910000|2021-05-19 09:01:50|82726.6|82676.6|82721.4|82671.4|82726.8|82676.8|82718.4|82668.4|53
1621414920000|2021-05-19 09:02:00|82720.8|82670.8|82725.8|82675.8|82725.8|82675.8|82720.7|82670.7|44
1621414930000|2021-05-19 09:02:10|82725.5|82675.5|82746|82696|82746|82696|82723.7|82673.7|65
1621414940000|2021-05-19 09:02:20|82748.5|82698.5|82705.5|82655.5|82756.9|82715.2|82705.2|82655.2|63
1621414950000|2021-05-19 09:02:30|82706.2|82656.2|82702.1|82652.1|82706.7|82656.7|82699.6|82649.6|53
1621414960000|2021-05-19 09:02:40|82703.2|82653.2|82696.1|82646.1|82703.2|82653.2|82693.7|82643.7|56
1621414970000|2021-05-19 09:02:50|82694.6|82644.6|82697.1|82647.1|82698.2|82648.2|82694.1|82644.1|57
1621414980000|2021-05-19 09:03:00|82697.8|82647.8|82691.5|82641.5|82698.4|82648.4|82687.4|82637.4|41
1621414990000|2021-05-19 09:03:10|82691.2|82641.2|82689.1|82639.1|82691.2|82641.2|82686.7|82636.7|46
1621415000000|2021-05-19 09:03:20|82689.4|82639.4|82684.6|82634.6|82690.6|82640.6|82682.6|82632.6|41
1621415010000|2021-05-19 09:03:30|82683.7|82633.7|82682.1|82632.1|82685|82647.2|82670.3|82629.4|45
1621415020000|2021-05-19 09:03:40|82682.8|82632.8|82676.9|82626.9|82683.3|82633.3|82674.8|82624.8|40
1621415030000|2021-05-19 09:03:50|82677.2|82627.2|82676.5|82626.5|82677.2|82627.2|82668.6|82618.6|47
1621415040000|2021-05-19 09:04:00|82676.6|82626.6|82680.4|82630.4|82681.5|82631.5|82676|82626|49
1621415050000|2021-05-19 09:04:10|82680|82630|82677.6|82627.6|82680|82630|82677.2|82627.2|27
1621415060000|2021-05-19 09:04:20|82677.3|82627.3|82673.4|82623.4|82679.5|82629.5|82671.8|82621.8|31
1621415070000|2021-05-19 09:04:30|82673|82623|82658.7|82633.7|82673.6|82638.3|82653.5|82616.7|45
1621415080000|2021-05-19 09:04:40|82658.5|82633.5|82649.5|82624.5|82671|82633.5|82648.1|82610.1|42
1621415090000|2021-05-19 09:04:50|82647.4|82622.4|82651.4|82601.4|82655.8|82622.4|82637.7|82599.1|58
1621415100000|2021-05-19 09:05:00|82651.6|82601.6|82651|82601|82659.2|82619.7|82642.6|82599.5|62
1621415110000|2021-05-19 09:05:10|82649.7|82599.7|82634.5|82609.5|82650.7|82610.2|82631.5|82599.6|49
1621415120000|2021-05-19 09:05:20|82632.4|82607.4|82630.2|82605.2|82633.4|82608.4|82629.1|82604.1|46
1621415130000|2021-05-19 09:05:30|82630.4|82605.4|82626.7|82601.7|82651|82610.7|82626.5|82589.5|59
1621415140000|2021-05-19 09:05:40|82627.7|82602.7|82623.6|82598.6|82638.3|82602.7|82620.5|82576.9|46
1621415150000|2021-05-19 09:05:50|82623.1|82598.1|82641.4|82591.4|82642.7|82599.3|82620.2|82590|48
1621415160000|2021-05-19 09:06:00|82641.3|82591.3|82639.4|82589.4|82643.3|82598|82618.3|82580.2|45
1621415170000|2021-05-19 09:06:10|82640.2|82590.2|82613.4|82588.4|82640.9|82602.9|82613.3|82575.6|55
1621415180000|2021-05-19 09:06:20|82615.3|82590.3|82618.9|82593.9|82622.8|82597.8|82614.1|82589.1|59
1621415190000|2021-05-19 09:06:30|82618.8|82593.8|82626.2|82601.2|82637.9|82601.2|82618.8|82584.1|51
1621415200000|2021-05-19 09:06:40|82625.8|82600.8|82637|82587|82637.2|82601.5|82624.6|82575.5|48
1621415210000|2021-05-19 09:06:50|82636.4|82586.4|82634.9|82584.9|82638.9|82588.9|82632.9|82582.9|50
1621415220000|2021-05-19 09:07:00|82637.4|82587.4|82636.2|82586.2|82638.1|82597.1|82621.8|82578.8|62
1621415230000|2021-05-19 09:07:10|82636.3|82586.3|82634.9|82584.9|82639.9|82589.9|82630.8|82580.8|58
1621415240000|2021-05-19 09:07:20|82635.1|82585.1|82636.4|82586.4|82638|82588|82633.5|82583.5|28
1621415250000|2021-05-19 09:07:30|82636.3|82586.3|82603.6|82578.6|82637.2|82589.1|82603.6|82571.5|47
1621415260000|2021-05-19 09:07:40|82603.8|82578.8|82603.9|82578.9|82605.6|82580.6|82602.7|82577.7|38
1621415270000|2021-05-19 09:07:50|82601.1|82576.1|82603.1|82578.1|82616.2|82580.1|82601.1|82565.2|37
1621415280000|2021-05-19 09:08:00|82603.2|82578.2|82610.7|82560.7|82616|82579.4|82603.1|82559.3|49
1621415290000|2021-05-19 09:08:10|82611.5|82561.5|82611.3|82561.3|82615|82577.7|82599.6|82560.2|46
1621415300000|2021-05-19 09:08:20|82611.7|82561.7|82599.4|82574.4|82613.1|82575.4|82596.1|82556.9|52
1621415310000|2021-05-19 09:08:30|82598.8|82573.8|82618.1|82568.1|82623.4|82573.8|82598.8|82562.4|55
1621415320000|2021-05-19 09:08:40|82617.9|82567.9|82602.3|82577.3|82618.7|82579|82601|82562.1|56
1621415330000|2021-05-19 09:08:50|82601.6|82576.6|82626.7|82576.7|82627.4|82587.7|82600.8|82563.5|59
1621415340000|2021-05-19 09:09:00|82626.5|82576.5|82626|82601|82633.8|82601.9|82619.1|82575.9|55
1621415350000|2021-05-19 09:09:10|82626.3|82601.3|82645.2|82595.2|82650|82608.9|82625|82589.3|57
1621415360000|2021-05-19 09:09:20|82645.8|82595.8|82639.6|82614.6|82655.1|82614.6|82639.5|82595.5|47
1621415370000|2021-05-19 09:09:30|82639.9|82614.9|82652.2|82602.2|82655.4|82614.9|82639.9|82601.2|38
1621415380000|2021-05-19 09:09:40|82652.3|82602.3|82653.2|82603.2|82654.2|82604.2|82652.3|82602.3|30
1621415390000|2021-05-19 09:09:50|82653.4|82603.4|82653.3|82603.3|82657.9|82607.9|82649.1|82599.1|27
1621415400000|2021-05-19 09:10:00|82655.2|82605.2|82658.4|82608.4|82660|82617.9|82641|82603|49
1621415410000|2021-05-19 09:10:10|82658.3|82608.3|82661.4|82611.4|82663.4|82613.4|82658.3|82608.3|44
1621415420000|2021-05-19 09:10:20|82662.3|82612.3|82667.2|82617.2|82667.2|82617.2|82662.3|82612.3|42
1621415430000|2021-05-19 09:10:30|82667.1|82617.1|82671.3|82621.3|82672.7|82622.7|82666.4|82616.4|47
1621415440000|2021-05-19 09:10:40|82671.6|82621.6|82674.1|82624.1|82676.6|82626.6|82671.6|82621.6|37
1621415450000|2021-05-19 09:10:50|82674.4|82624.4|82657|82632|82674.6|82632.2|82656.2|82619.3|46
1621415460000|2021-05-19 09:11:00|82655.3|82630.3|82670.2|82620.2|82671.2|82631.9|82655.2|82617.2|46
1621415470000|2021-05-19 09:11:10|82670.1|82620.1|82674.1|82624.1|82674.1|82634.7|82656.1|82618.8|47
1621415480000|2021-05-19 09:11:20|82672.5|82622.5|82670|82620|82672.5|82622.5|82669|82619|44
1621415490000|2021-05-19 09:11:30|82669.1|82619.1|82657.8|82632.8|82672.8|82637.9|82656.4|82619.1|43
1621415500000|2021-05-19 09:11:40|82658.1|82633.1|82670.7|82620.7|82672|82633.8|82656.5|82619.6|37
1621415510000|2021-05-19 09:11:50|82670.2|82620.2|82678.4|82628.4|82681.5|82634.7|82657.9|82618.2|50
1621415520000|2021-05-19 09:12:00|82678.2|82628.2|82682.3|82632.3|82682.3|82645.6|82664.5|82627.5|43
1621415530000|2021-05-19 09:12:10|82680.7|82630.7|82664.1|82639.1|82683.2|82641.5|82663.6|82625.7|44
1621415540000|2021-05-19 09:12:20|82664.3|82639.3|82664.8|82639.8|82666.3|82641.3|82663.8|82638.8|32
1621415550000|2021-05-19 09:12:30|82665.4|82640.4|82665.2|82640.2|82665.4|82640.4|82664.6|82639.6|32
1621415560000|2021-05-19 09:12:40|82666.1|82641.1|82695.2|82645.2|82695.2|82658.5|82666.1|82629.5|52
1621415570000|2021-05-19 09:12:50|82692.9|82642.9|82693.7|82643.7|82695.6|82645.6|82692.8|82642.8|43
1621415580000|2021-05-19 09:13:00|82693.6|82643.6|82687.8|82637.8|82695.7|82645.7|82687.6|82637.6|54
1621415590000|2021-05-19 09:13:10|82688.3|82638.3|82692.6|82642.6|82693.6|82643.6|82687.2|82637.2|37
1621415600000|2021-05-19 09:13:20|82694.6|82644.6|82694.6|82644.6|82696.9|82646.9|82691.7|82641.7|42
1621415610000|2021-05-19 09:13:30|82694.5|82644.5|82696.4|82646.4|82697.1|82647.1|82694.5|82644.5|32
1621415620000|2021-05-19 09:13:40|82695.9|82645.9|82709.6|82659.6|82715.3|82665.3|82694.7|82644.7|39
1621415630000|2021-05-19 09:13:50|82710.9|82660.9|82707.3|82657.3|82711.9|82674.8|82698.5|82656.4|36
1621415640000|2021-05-19 09:14:00|82707|82657|82703.1|82653.1|82707.5|82657.5|82702.3|82652.3|36
1621415650000|2021-05-19 09:14:10|82703.5|82653.5|82704.4|82654.4|82707.2|82657.2|82703.4|82653.4|39
1621415660000|2021-05-19 09:14:20|82704.6|82654.6|82702.1|82652.1|82712.4|82662.4|82699.7|82649.7|50
1621415670000|2021-05-19 09:14:30|82701.9|82651.9|82712.9|82662.9|82713.1|82663.1|82701.1|82651.1|57
1621415680000|2021-05-19 09:14:40|82712.4|82662.4|82723.1|82673.1|82725|82675|82711.9|82661.9|54
1621415690000|2021-05-19 09:14:50|82724.4|82674.4|82707.6|82657.6|82731.6|82681.6|82707|82657|68
1621415700000|2021-05-19 09:15:00|82706.9|82656.9|82733.7|82683.7|82736.4|82686.4|82706.9|82656.9|58
1621415710000|2021-05-19 09:15:10|82732.2|82682.2|82722.7|82672.7|82733.5|82683.5|82718|82668|54
1621415720000|2021-05-19 09:15:20|82723.4|82673.4|82725.8|82675.8|82729.7|82679.7|82721|82671|63
1621415730000|2021-05-19 09:15:30|82725.7|82675.7|82723.4|82673.4|82726.7|82676.7|82722.4|82672.4|40
1621415740000|2021-05-19 09:15:40|82723.9|82673.9|82726.2|82676.2|82727.6|82677.6|82721.6|82671.6|47
1621415750000|2021-05-19 09:15:50|82726.3|82676.3|82715.2|82690.2|82731.2|82693.3|82714.3|82675.5|46
1621415760000|2021-05-19 09:16:00|82717.7|82692.7|82716|82666|82724.8|82692.7|82713.7|82663.9|55
1621415770000|2021-05-19 09:16:10|82718.3|82668.3|82722.7|82672.7|82722.7|82672.7|82715.5|82665.5|48
1621415780000|2021-05-19 09:16:20|82722.1|82672.1|82707.4|82657.4|82722.1|82682.5|82704.1|82654.1|51
1621415790000|2021-05-19 09:16:30|82707.3|82657.3|82712.8|82662.8|82713.7|82663.7|82702.9|82652.9|59
1621415800000|2021-05-19 09:16:40|82708.8|82658.8|82705.8|82655.8|82711.9|82661.9|82703.4|82653.4|51
1621415810000|2021-05-19 09:16:50|82707.6|82657.6|82700.6|82650.6|82707.8|82657.8|82699.2|82649.2|46
1621415820000|2021-05-19 09:17:00|82700.4|82650.4|82697.7|82647.7|82706|82656|82697.5|82647.5|52
1621415830000|2021-05-19 09:17:10|82698.3|82648.3|82700.9|82650.9|82702.8|82652.8|82696.6|82646.6|57
1621415840000|2021-05-19 09:17:20|82700.1|82650.1|82694.1|82644.1|82700.1|82650.1|82691.8|82641.8|39
1621415850000|2021-05-19 09:17:30|82694.8|82644.8|82688.5|82663.5|82698.7|82664.5|82683.6|82643.6|42
1621415860000|2021-05-19 09:17:40|82689.3|82664.3|82675.9|82650.9|82698.8|82664.3|82675.9|82635.5|51
1621415870000|2021-05-19 09:17:50|82676.4|82651.4|82680.5|82630.5|82682.7|82652.6|82670.1|82624.9|52
1621415880000|2021-05-19 09:18:00|82679.9|82629.9|82677|82627|82683.2|82633.2|82676.5|82626.5|44
1621415890000|2021-05-19 09:18:10|82677.8|82627.8|82674.3|82624.3|82677.8|82627.8|82673.3|82623.3|37
1621415900000|2021-05-19 09:18:20|82674.4|82624.4|82677|82627|82677.4|82627.4|82673|82623|44
1621415910000|2021-05-19 09:18:30|82676.4|82626.4|82676.8|82626.8|82677|82627|82674.5|82624.5|42
1621415920000|2021-05-19 09:18:40|82678.1|82628.1|82675.1|82625.1|82685.9|82635.9|82675.1|82625.1|54
1621415930000|2021-05-19 09:18:50|82678|82628|82665|82640|82678.8|82641.7|82664.5|82625.6|41
1621415940000|2021-05-19 09:19:00|82677.1|82627.1|82673.9|82623.9|82678.4|82628.4|82672.4|82622.4|43
1621415950000|2021-05-19 09:19:10|82674.3|82624.3|82674.9|82624.9|82679.8|82629.8|82674.3|82624.3|40
1621415960000|2021-05-19 09:19:20|82674.3|82624.3|82673.3|82623.3|82675.5|82625.5|82667.8|82617.8|46
1621415970000|2021-05-19 09:19:30|82673.2|82623.2|82671.4|82621.4|82673.6|82623.6|82671.3|82621.3|39
1621415980000|2021-05-19 09:19:40|82672|82622|82667.7|82617.7|82673.7|82623.7|82667.7|82617.7|40
1621415990000|2021-05-19 09:19:50|82668.1|82618.1|82668.7|82618.7|82670.1|82620.1|82667.1|82617.1|32
1621416000000|2021-05-19 09:20:00|82668.3|82618.3|82666.2|82616.2|82669.2|82619.2|82664.6|82614.6|45
1621416010000|2021-05-19 09:20:10|82665.9|82615.9|82665.9|82640.9|82680.1|82641.6|82665.5|82615.7|50
1621416020000|2021-05-19 09:20:20|82666.4|82641.4|82686.9|82636.9|82686.9|82641.4|82666.1|82630|38
1621416030000|2021-05-19 09:20:30|82685.5|82635.5|82685.8|82635.8|82686.2|82636.2|82684.6|82634.6|21
1621416040000|2021-05-19 09:20:40|82686.1|82636.1|82691.4|82641.4|82692.2|82642.2|82686|82636|36
1621416050000|2021-05-19 09:20:50|82691.8|82641.8|82690.4|82640.4|82692.1|82642.1|82689.8|82639.8|33
1621416060000|2021-05-19 09:21:00|82689.9|82639.9|82683.2|82633.2|82691.4|82654.4|82679|82631.8|46
1621416070000|2021-05-19 09:21:10|82683.4|82633.4|82684.1|82634.1|82684.5|82634.5|82681.1|82631.1|53
1621416080000|2021-05-19 09:21:20|82684.2|82634.2|82665.6|82615.6|82685.5|82642.1|82662.5|82614.9|63
1621416090000|2021-05-19 09:21:30|82665.8|82615.8|82656.5|82631.5|82667|82631.9|82652.8|82615.8|43
1621416100000|2021-05-19 09:21:40|82656|82631|82667.4|82617.4|82678.8|82631|82656|82616.9|51
1621416110000|2021-05-19 09:21:50|82666|82616|82652.8|82627.8|82669.6|82631.6|82652.8|82614.8|47
1621416120000|2021-05-19 09:22:00|82653.2|82628.2|82655|82630|82671|82633.4|82652.7|82621|57
1621416130000|2021-05-19 09:22:10|82654.5|82629.5|82660.4|82635.4|82671.9|82638.3|82654.5|82621.7|38
1621416140000|2021-05-19 09:22:20|82660.5|82635.5|82660.7|82635.7|82661.9|82636.9|82657.7|82632.7|39
1621416150000|2021-05-19 09:22:30|82661|82636|82662.2|82637.2|82662.9|82637.9|82659.7|82634.7|42
1621416160000|2021-05-19 09:22:40|82662.1|82637.1|82657.8|82632.8|82662.1|82637.1|82656.6|82631.6|43
1621416170000|2021-05-19 09:22:50|82657.5|82632.5|82647.5|82597.5|82666|82633.4|82647.5|82597.5|41
1621416180000|2021-05-19 09:23:00|82645.2|82595.2|82642.7|82592.7|82647.4|82603.7|82628.4|82589.9|64
1621416190000|2021-05-19 09:23:10|82643.3|82593.3|82641.8|82591.8|82643.3|82593.3|82640.5|82590.5|33
1621416200000|2021-05-19 09:23:20|82641.9|82591.9|82642.7|82592.7|82643.2|82593.2|82640|82590|19
1621416210000|2021-05-19 09:23:30|82642.9|82592.9|82643.2|82593.2|82646.3|82596.3|82642.4|82592.4|36
1621416220000|2021-05-19 09:23:40|82643.6|82593.6|82651.8|82601.8|82652.9|82607.3|82632.3|82593.6|52
1621416230000|2021-05-19 09:23:50|82651.6|82601.6|82650.6|82600.6|82653.1|82603.1|82650|82600|31
1621416240000|2021-05-19 09:24:00|82648.6|82598.6|82640.6|82590.6|82651.4|82613.9|82628.5|82590.6|55
1621416250000|2021-05-19 09:24:10|82640.9|82590.9|82648.5|82598.5|82649.4|82604.9|82628|82590.6|42
1621416260000|2021-05-19 09:24:20|82651.1|82601.1|82634.2|82609.2|82652.5|82609.2|82633.5|82596.8|35
1621416270000|2021-05-19 09:24:30|82634.6|82609.6|82640.3|82590.3|82645.7|82609.7|82632.8|82587.9|56
1621416280000|2021-05-19 09:24:40|82640.8|82590.8|82644.7|82594.7|82648.2|82609.8|82631.8|82589.8|47
1621416290000|2021-05-19 09:24:50|82644.9|82594.9|82647.5|82622.5|82654.9|82622.5|82639.7|82594.9|64
1621416300000|2021-05-19 09:25:00|82647.2|82622.2|82641.2|82616.2|82659|82622.2|82641.2|82603.7|36
1621416310000|2021-05-19 09:25:10|82641.1|82616.1|82663|82613|82665.4|82625.4|82640.8|82603.4|46
1621416320000|2021-05-19 09:25:20|82663.2|82613.2|82655|82630|82669.4|82631.4|82648.9|82612|50
1621416330000|2021-05-19 09:25:30|82654.4|82629.4|82673.3|82623.3|82674.8|82636.8|82654|82620.7|55
1621416340000|2021-05-19 09:25:40|82673.4|82623.4|82666.3|82616.3|82673.5|82623.5|82665.3|82615.3|56
1621416350000|2021-05-19 09:25:50|82666.4|82616.4|82653.4|82628.4|82672.1|82628.4|82653.1|82615|60
1621416360000|2021-05-19 09:26:00|82665|82615|82667.2|82617.2|82668.8|82629.7|82654.5|82612.4|59
1621416370000|2021-05-19 09:26:10|82667|82617|82656.9|82631.9|82668.6|82632.2|82655.3|82613|56
1621416380000|2021-05-19 09:26:20|82656.6|82631.6|82663.1|82638.1|82677.5|82640.9|82655.7|82620.1|65
1621416390000|2021-05-19 09:26:30|82662.9|82637.9|82666.5|82616.5|82671.3|82638.5|82656.9|82614.4|59
1621416400000|2021-05-19 09:26:40|82668.9|82618.9|82656|82631|82669.8|82632.2|82655.9|82618|52
1621416410000|2021-05-19 09:26:50|82656.7|82631.7|82659.5|82634.5|82660.5|82635.5|82655.3|82630.3|38
1621416420000|2021-05-19 09:27:00|82660.4|82635.4|82662.2|82637.2|82662.6|82637.6|82659.9|82634.9|53
1621416430000|2021-05-19 09:27:10|82660.3|82635.3|82662.8|82637.8|82663|82638|82659.7|82634.7|39
1621416440000|2021-05-19 09:27:20|82662.9|82637.9|82663.6|82638.6|82665|82640|82662.4|82637.4|45
1621416450000|2021-05-19 09:27:30|82663.9|82638.9|82662.3|82637.3|82664.3|82639.3|82662.2|82637.2|31
1621416460000|2021-05-19 09:27:40|82662.6|82637.6|82658.8|82633.8|82671.6|82637.6|82658.1|82620.3|39
1621416470000|2021-05-19 09:27:50|82659.3|82634.3|82659|82634|82673.7|82636.1|82658.1|82619.5|35
1621416480000|2021-05-19 09:28:00|82659.1|82634.1|82666.2|82641.2|82673.9|82641.7|82659|82622.2|41
1621416490000|2021-05-19 09:28:10|82666.6|82641.6|82666.8|82641.8|82680.9|82642.6|82666|82629.5|33
1621416500000|2021-05-19 09:28:20|82667|82642|82669.7|82644.7|82670|82645|82665.8|82640.8|36
1621416510000|2021-05-19 09:28:30|82670.2|82645.2|82671.4|82646.4|82671.4|82646.4|82667.8|82642.8|43
1621416520000|2021-05-19 09:28:40|82671.2|82646.2|82697.6|82647.6|82698.6|82648.6|82668.8|82643.8|53
1621416530000|2021-05-19 09:28:50|82696.8|82646.8|82708.1|82658.1|82708.2|82674.2|82695.2|82646.8|60
1621416540000|2021-05-19 09:29:00|82708.2|82658.2|82695.6|82645.6|82708.3|82668.1|82686.8|82645.6|58
1621416550000|2021-05-19 09:29:10|82695.7|82645.7|82695.4|82645.4|82696.4|82659.3|82681.1|82642.7|42
1621416560000|2021-05-19 09:29:20|82695.5|82645.5|82667|82642|82697.1|82653.8|82665.5|82627.4|62
1621416570000|2021-05-19 09:29:30|82666.4|82641.4|82683.5|82633.5|82686.8|82647.9|82664.9|82632.2|46
1621416580000|2021-05-19 09:29:40|82686.3|82636.3|82688.5|82638.5|82690.5|82655.4|82678.5|82636.3|51
1621416590000|2021-05-19 09:29:50|82688.4|82638.4|82694.8|82669.8|82712.5|82672.3|82688.4|82638.4|64
1621416600000|2021-05-19 09:30:00|82697.1|82672.1|82682.6|82632.6|82711.4|82673.6|82682.5|82632.5|70
1621416610000|2021-05-19 09:30:10|82681.8|82631.8|82672.4|82647.4|82681.9|82649.4|82669.3|82631.4|48
1621416620000|2021-05-19 09:30:20|82672.7|82647.7|82674.5|82649.5|82691.3|82652.5|82670.8|82639.6|41
1621416630000|2021-05-19 09:30:30|82678|82653|82696.4|82646.4|82696.4|82654.7|82674.8|82640.4|49
1621416640000|2021-05-19 09:30:40|82696.2|82646.2|82690.5|82665.5|82703.5|82666.7|82683.2|82645.3|53
1621416650000|2021-05-19 09:30:50|82690.7|82665.7|82703.9|82653.9|82707.2|82670.5|82689.4|82653|54
1621416660000|2021-05-19 09:31:00|82704.2|82654.2|82704.3|82654.3|82706.7|82666.6|82689.2|82646.5|55
1621416670000|2021-05-19 09:31:10|82706|82656|82690|82665|82706|82665.8|82686.4|82646.8|53
1621416680000|2021-05-19 09:31:20|82688.2|82663.2|82687.1|82662.1|82690.8|82665.8|82686.2|82661.2|37
1621416690000|2021-05-19 09:31:30|82685.9|82660.9|82687.4|82662.4|82689.7|82664.7|82685.9|82660.9|20
1621416700000|2021-05-19 09:31:40|82686.1|82661.1|82695.6|82670.6|82711|82673.1|82686.1|82654|54
1621416710000|2021-05-19 09:31:50|82695.3|82670.3|82707.4|82682.4|82721.4|82683.4|82693.8|82660.9|54
1621416720000|2021-05-19 09:32:00|82707.7|82682.7|82705.7|82655.7|82711.5|82685.3|82701.2|82655.5|55
1621416730000|2021-05-19 09:32:10|82706.3|82656.3|82697.9|82647.9|82706.3|82666.5|82683.2|82646.9|47
1621416740000|2021-05-19 09:32:20|82685.5|82660.5|82700.8|82650.8|82702|82662.5|82681.4|82642|51
1621416750000|2021-05-19 09:32:30|82698.6|82648.6|82695.8|82670.8|82707.2|82671.2|82686.3|82648.6|45
1621416760000|2021-05-19 09:32:40|82696.3|82671.3|82696.6|82671.6|82697.9|82672.9|82694.1|82669.1|29
1621416770000|2021-05-19 09:32:50|82695.7|82670.7|82697.9|82672.9|82697.9|82672.9|82693.4|82668.4|40
1621416780000|2021-05-19 09:33:00|82698.1|82673.1|82707.5|82657.5|82713|82679.1|82695.3|82657.4|50
1621416790000|2021-05-19 09:33:10|82707.4|82657.4|82694.3|82669.3|82707.4|82670.8|82691.1|82654.7|55
1621416800000|2021-05-19 09:33:20|82694.6|82669.6|82690.6|82665.6|82706|82669.6|82689|82652.6|45
1621416810000|2021-05-19 09:33:30|82690.5|82665.5|82690.8|82665.8|82702.7|82665.8|82689|82652.2|37
1621416820000|2021-05-19 09:33:40|82688.9|82663.9|82703.4|82653.4|82705.9|82670.2|82688|82651.5|45
1621416830000|2021-05-19 09:33:50|82703.5|82653.5|82688.5|82663.5|82704.4|82663.9|82687|82652.7|41
1621416840000|2021-05-19 09:34:00|82688.8|82663.8|82687.8|82662.8|82689.3|82664.3|82685.5|82660.5|40
1621416850000|2021-05-19 09:34:10|82687.7|82662.7|82673.5|82648.5|82692.3|82664.1|82670|82633.2|60
1621416860000|2021-05-19 09:34:20|82672.6|82647.6|82676|82651|82677.4|82652.4|82672.6|82647.6|51
1621416870000|2021-05-19 09:34:30|82676.1|82651.1|82691.3|82641.3|82691.3|82651.4|82675.8|82637.5|37
1621416880000|2021-05-19 09:34:40|82690.6|82640.6|82672.1|82647.1|82691.3|82647.6|82671.6|82635.4|48
1621416890000|2021-05-19 09:34:50|82670.4|82645.4|82671.9|82646.9|82674.5|82649.5|82670.4|82645.4|40
1621416900000|2021-05-19 09:35:00|82670.6|82645.6|82675|82625|82685.4|82645.9|82669.2|82623.9|50
1621416910000|2021-05-19 09:35:10|82674.6|82624.6|82659.2|82634.2|82681.2|82636|82658.9|82621.5|49
1621416920000|2021-05-19 09:35:20|82658.9|82633.9|82677|82627|82679.6|82639.8|82658.8|82622.9|50
1621416930000|2021-05-19 09:35:30|82676.9|82626.9|82661|82636|82677.3|82636|82659.3|82622.9|48
1621416940000|2021-05-19 09:35:40|82660.8|82635.8|82658.8|82633.8|82673.6|82637.4|82658.4|82623.6|49
1621416950000|2021-05-19 09:35:50|82660.2|82635.2|82658.8|82633.8|82674.8|82637.8|82658.6|82623.6|41
1621416960000|2021-05-19 09:36:00|82659.1|82634.1|82661|82636|82661.7|82636.7|82659.1|82634.1|33
1621416970000|2021-05-19 09:36:10|82661.4|82636.4|82662.4|82637.4|82662.7|82637.7|82657.8|82632.8|29
1621416980000|2021-05-19 09:36:20|82662.7|82637.7|82659|82634|82662.7|82637.7|82658.7|82633.7|31
1621416990000|2021-05-19 09:36:30|82658.4|82633.4|82657.6|82632.6|82661.8|82636.8|82657.5|82632.5|35
1621417000000|2021-05-19 09:36:40|82658.2|82633.2|82657.8|82632.8|82659.9|82634.9|82656.4|82631.4|35
1621417010000|2021-05-19 09:36:50|82658.4|82633.4|82656.4|82631.4|82658.8|82633.8|82656.1|82631.1|33
1621417020000|2021-05-19 09:37:00|82656.1|82631.1|82656.9|82631.9|82657|82632|82655.5|82630.5|28
1621417030000|2021-05-19 09:37:10|82656.7|82631.7|82657.1|82632.1|82658.4|82633.4|82656.1|82631.1|37
1621417040000|2021-05-19 09:37:20|82658.5|82633.5|82659.7|82634.7|82659.7|82634.7|82657.4|82632.4|38
1621417050000|2021-05-19 09:37:30|82661.5|82636.5|82657.1|82632.1|82675.9|82636.7|82655.7|82622|46
1621417060000|2021-05-19 09:37:40|82656.8|82631.8|82657.1|82632.1|82658.6|82633.6|82655.1|82630.1|40
1621417070000|2021-05-19 09:37:50|82657.2|82632.2|82657.5|82632.5|82673.7|82636.6|82655.7|82621.2|46
1621417080000|2021-05-19 09:38:00|82657.2|82632.2|82656.2|82631.2|82658.4|82633.4|82655.5|82630.5|39
1621417090000|2021-05-19 09:38:10|82655.8|82630.8|82655.7|82630.7|82656.3|82631.3|82654.1|82629.1|29
1621417100000|2021-05-19 09:38:20|82656.2|82631.2|82655.1|82630.1|82656.2|82631.2|82654.4|82629.4|22
1621417110000|2021-05-19 09:38:30|82655.5|82630.5|82655.2|82630.2|82655.7|82630.7|82655|82630|17
1621417120000|2021-05-19 09:38:40|82658.4|82633.4|82671.6|82621.6|82676.3|82638.8|82657.6|82621.4|37
1621417130000|2021-05-19 09:38:50|82672.4|82622.4|82658.1|82633.1|82672.4|82635.1|82657.6|82621.6|35
1621417140000|2021-05-19 09:39:00|82658.5|82633.5|82657.2|82632.2|82659.5|82634.5|82657|82632|31
1621417150000|2021-05-19 09:39:10|82657.3|82632.3|82645.6|82620.6|82658.3|82632.4|82645.1|82606.7|29
1621417160000|2021-05-19 09:39:20|82645.9|82620.9|82645.5|82620.5|82648.8|82623.8|82644.7|82619.7|39
1621417170000|2021-05-19 09:39:30|82645.7|82620.7|82643.7|82618.7|82645.7|82620.7|82643.1|82618.1|51
1621417180000|2021-05-19 09:39:40|82644.7|82619.7|82636.2|82611.2|82644.7|82619.7|82636.2|82611.2|34
1621417190000|2021-05-19 09:39:50|82636.7|82611.7|82636.3|82611.3|82636.9|82611.9|82635.6|82610.6|33
1621417200000|2021-05-19 09:40:00|82636.2|82611.2|82631.9|82606.9|82636.7|82611.7|82631.9|82606.9|30
1621417210000|2021-05-19 09:40:10|82632.4|82607.4|82631.3|82606.3|82633.2|82608.2|82628.5|82603.5|32
1621417220000|2021-05-19 09:40:20|82631.4|82606.4|82648.8|82598.8|82650.1|82613.7|82631.4|82598.2|33
1621417230000|2021-05-19 09:40:30|82648.4|82598.4|82654.2|82604.2|82655.5|82615.2|82635.9|82598.2|35
1621417240000|2021-05-19 09:40:40|82655.2|82605.2|82639.5|82614.5|82655.2|82616.7|82639.1|82603.6|28
1621417250000|2021-05-19 09:40:50|82639.8|82614.8|82651.5|82601.5|82658.4|82616.2|82639.8|82601.5|46
1621417260000|2021-05-19 09:41:00|82651.4|82601.4|82651.4|82601.4|82653|82603|82650.6|82600.6|39
1621417270000|2021-05-19 09:41:10|82654.4|82604.4|82642.8|82617.8|82656.7|82618.5|82640.1|82603.7|50
1621417280000|2021-05-19 09:41:20|82642.9|82617.9|82644|82619|82644.8|82619.8|82641.7|82616.7|35
1621417290000|2021-05-19 09:41:30|82643.8|82618.8|82640.6|82615.6|82644.7|82619.7|82639.6|82614.6|45
1621417300000|2021-05-19 09:41:40|82640.5|82615.5|82643.6|82618.6|82658.4|82621.2|82640.1|82604.2|45
1621417310000|2021-05-19 09:41:50|82643.7|82618.7|82646.5|82621.5|82647.1|82622.1|82643.3|82618.3|40
1621417320000|2021-05-19 09:42:00|82646.2|82621.2|82641.6|82616.6|82646.9|82621.9|82641.5|82616.5|33
1621417330000|2021-05-19 09:42:10|82641.7|82616.7|82644.8|82619.8|82644.8|82619.8|82641.3|82616.3|33
1621417340000|2021-05-19 09:42:20|82644.4|82619.4|82676.9|82626.9|82677.9|82627.9|82643.2|82615.7|39
1621417350000|2021-05-19 09:42:30|82677|82627|82664.7|82639.7|82679.2|82640.8|82664|82625.8|39
1621417360000|2021-05-19 09:42:40|82664.8|82639.8|82681.6|82656.6|82690.7|82657.3|82664.7|82629.5|58
1621417370000|2021-05-19 09:42:50|82681.3|82656.3|82695.9|82645.9|82696.1|82657.5|82677.7|82641.1|51
1621417380000|2021-05-19 09:43:00|82695.8|82645.8|82683.6|82658.6|82698.2|82660.6|82682.2|82645.1|39
1621417390000|2021-05-19 09:43:10|82682.9|82657.9|82695.4|82645.4|82699.9|82658.7|82679.9|82643.3|55
1621417400000|2021-05-19 09:43:20|82696.3|82646.3|82693.3|82643.3|82696.3|82658.2|82683.2|82643.3|44
1621417410000|2021-05-19 09:43:30|82694|82644|82702.3|82652.3|82703.2|82653.2|82693.8|82643.8|41
1621417420000|2021-05-19 09:43:40|82702.1|82652.1|82701.5|82651.5|82704.7|82654.7|82700.7|82650.7|39
1621417430000|2021-05-19 09:43:50|82700.6|82650.6|82703|82653|82703.7|82663.7|82683|82643.8|57
1621417440000|2021-05-19 09:44:00|82702.8|82652.8|82692.4|82642.4|82702.8|82661.9|82679.7|82641.6|58
1621417450000|2021-05-19 09:44:10|82692.2|82642.2|82676.2|82651.2|82693.7|82655.9|82675.8|82642.2|38
1621417460000|2021-05-19 09:44:20|82675.8|82650.8|82676.6|82651.6|82679.5|82654.5|82675.8|82650.8|33
1621417470000|2021-05-19 09:44:30|82678.8|82653.8|82689.8|82639.8|82690.2|82653.8|82675.6|82637.9|26
1621417480000|2021-05-19 09:44:40|82688.1|82638.1|82695.9|82645.9|82695.9|82655.3|82676.4|82630.2|62
1621417490000|2021-05-19 09:44:50|82694.2|82644.2|82705.8|82655.8|82707.2|82672.6|82693.1|82643.1|49
1621417500000|2021-05-19 09:45:00|82706.3|82656.3|82708.4|82658.4|82709.8|82672|82694.3|82656.3|49
1621417510000|2021-05-19 09:45:10|82708.6|82658.6|82708.7|82658.7|82709.1|82659.1|82706.5|82656.5|34
1621417520000|2021-05-19 09:45:20|82709.1|82659.1|82708.1|82658.1|82709.6|82674.4|82693.3|82656.1|44
1621417530000|2021-05-19 09:45:30|82708.6|82658.6|82698.7|82673.7|82713.1|82675.3|82696.9|82658.6|45
1621417540000|2021-05-19 09:45:40|82697.5|82672.5|82699.8|82674.8|82700.6|82675.6|82697.1|82672.1|30
1621417550000|2021-05-19 09:45:50|82700.6|82675.6|82735.1|82685.1|82742.7|82692.7|82699|82668.3|52
1621417560000|2021-05-19 09:46:00|82735.2|82685.2|82749.8|82699.8|82753|82703|82735.2|82685.2|62
1621417570000|2021-05-19 09:46:10|82749.9|82699.9|82755.7|82705.7|82757.6|82713.3|82735.7|82699|49
1621417580000|2021-05-19 09:46:20|82755.4|82705.4|82738.4|82713.4|82756.7|82718.4|82735.9|82702.4|60
1621417590000|2021-05-19 09:46:30|82736.6|82711.6|82738.7|82713.7|82751.9|82717|82735.7|82699.9|45
1621417600000|2021-05-19 09:46:40|82738.9|82713.9|82748.4|82698.4|82753.3|82714.1|82737.1|82696.4|59
1621417610000|2021-05-19 09:46:50|82746.9|82696.9|82748.8|82723.8|82762.8|82723.8|82736.3|82696.6|59
1621417620000|2021-05-19 09:47:00|82749.3|82724.3|82757.7|82732.7|82775.2|82734.3|82747.3|82709.3|67
1621417630000|2021-05-19 09:47:10|82755.2|82730.2|82750.4|82700.4|82763.9|82730.2|82737.6|82694.7|56
1621417640000|2021-05-19 09:47:20|82750.6|82700.6|82759.7|82709.7|82759.7|82709.7|82749.4|82699.4|52
1621417650000|2021-05-19 09:47:30|82758.9|82708.9|82753.2|82728.2|82763.5|82728.4|82741.7|82704.9|49
1621417660000|2021-05-19 09:47:40|82752.7|82727.7|82756.7|82706.7|82763.9|82729.2|82746.9|82704.8|55
1621417670000|2021-05-19 09:47:50|82756.9|82706.9|82749.3|82699.3|82756.9|82720.3|82738.2|82698.1|45
1621417680000|2021-05-19 09:48:00|82749.1|82699.1|82735.5|82710.5|82750.3|82713.2|82733.9|82696.2|48
1621417690000|2021-05-19 09:48:10|82735.7|82710.7|82733.2|82708.2|82752.2|82717.8|82732.5|82697.6|40
1621417700000|2021-05-19 09:48:20|82732.7|82707.7|82727.3|82702.3|82745.8|82708.3|82727.3|82694.7|33
1621417710000|2021-05-19 09:48:30|82728.4|82703.4|82745.5|82695.5|82750.1|82709.1|82727.2|82695.1|54
1621417720000|2021-05-19 09:48:40|82745.7|82695.7|82745.8|82695.8|82751.8|82712|82735.6|82693.9|45
1621417730000|2021-05-19 09:48:50|82746.1|82696.1|82757.5|82707.5|82760.1|82717.1|82733.6|82696.1|56
1621417740000|2021-05-19 09:49:00|82758.5|82708.5|82743.2|82718.2|82758.5|82719.4|82739.6|82702.9|64
1621417750000|2021-05-19 09:49:10|82742.5|82717.5|82743.3|82718.3|82744.8|82719.8|82741.9|82716.9|39
1621417760000|2021-05-19 09:49:20|82743.5|82718.5|82767.8|82717.8|82774.7|82735.7|82743.2|82715.7|38
1621417770000|2021-05-19 09:49:30|82768.5|82718.5|82773.3|82748.3|82788.6|82748.3|82766.6|82716.6|37
1621417780000|2021-05-19 09:49:40|82772.3|82747.3|82788.2|82738.2|82789.2|82747.4|82767.9|82725.9|51
1621417790000|2021-05-19 09:49:50|82788.4|82738.4|82781.5|82756.5|82797.7|82758.4|82771.6|82738|52
1621417800000|2021-05-19 09:50:00|82780.7|82755.7|82782.6|82757.6|82783.4|82758.4|82780.3|82755.3|47
1621417810000|2021-05-19 09:50:10|82782.7|82757.7|82801.8|82751.8|82803.3|82760.7|82781.8|82748.2|40
1621417820000|2021-05-19 09:50:20|82801.6|82751.6|82809.6|82759.6|82820.4|82770.9|82795.9|82751.5|55
1621417830000|2021-05-19 09:50:30|82809.8|82759.8|82811.5|82761.5|82812|82762|82808.4|82758.4|34
1621417840000|2021-05-19 09:50:40|82811.7|82761.7|82801.7|82751.7|82812|82769.7|82791.4|82751.5|50
1621417850000|2021-05-19 09:50:50|82801.8|82751.8|82792.9|82767.9|82804.1|82767.9|82789.7|82751.4|38
1621417860000|2021-05-19 09:51:00|82793.1|82768.1|82791.1|82766.1|82804.1|82769.4|82791|82754.1|38
1621417870000|2021-05-19 09:51:10|82791.5|82766.5|82790.8|82765.8|82806.2|82773.7|82789.8|82750.7|56
1621417880000|2021-05-19 09:51:20|82790.7|82765.7|82786.9|82761.9|82791.1|82766.1|82786.9|82761.9|30
1621417890000|2021-05-19 09:51:30|82787.2|82762.2|82793.8|82768.8|82793.8|82768.8|82787.2|82762.2|41
1621417900000|2021-05-19 09:51:40|82794|82769|82785.9|82760.9|82806.2|82769.6|82785.1|82748.1|52
1621417910000|2021-05-19 09:51:50|82783|82758|82782|82757|82795.8|82761.5|82781.4|82744.5|71
1621417920000|2021-05-19 09:52:00|82782.5|82757.5|82789.4|82764.4|82803.8|82765.6|82780.6|82751.1|74
1621417930000|2021-05-19 09:52:10|82788.8|82763.8|82789.4|82764.4|82790.5|82765.5|82788.3|82763.3|24
1621417940000|2021-05-19 09:52:20|82789.3|82764.3|82788|82763|82792.1|82767.1|82786.8|82761.8|28
1621417950000|2021-05-19 09:52:30|82788.1|82763.1|82788.7|82763.7|82789.6|82764.6|82786.2|82761.2|23
1621417960000|2021-05-19 09:52:40|82787.9|82762.9|82791.7|82766.7|82793.9|82768.9|82787.9|82762.9|39
1621417970000|2021-05-19 09:52:50|82792.1|82767.1|82787.5|82762.5|82793.9|82768.9|82785.5|82760.5|33
1621417980000|2021-05-19 09:53:00|82789.5|82764.5|82787.6|82762.6|82789.5|82764.5|82784.9|82759.9|39
1621417990000|2021-05-19 09:53:10|82787.5|82762.5|82791.5|82766.5|82791.5|82766.5|82787.5|82762.5|27
1621418000000|2021-05-19 09:53:20|82791.3|82766.3|82818.6|82768.6|82820.6|82776.9|82789.3|82764.3|62
1621418010000|2021-05-19 09:53:30|82818.3|82768.3|82798.2|82748.2|82819.2|82783.8|82793.6|82743.6|74
1621418020000|2021-05-19 09:53:40|82798.1|82748.1|82822.3|82772.3|82822.3|82772.3|82798.1|82748.1|57
1621418030000|2021-05-19 09:53:50|82822.1|82772.1|82820.4|82770.4|82822.6|82772.6|82816.7|82766.7|38
1621418040000|2021-05-19 09:54:00|82819.7|82769.7|82828.2|82778.2|82829.5|82788|82810.5|82769.7|34
1621418050000|2021-05-19 09:54:10|82828.5|82778.5|82824.5|82774.5|82829.9|82779.9|82824.5|82774.5|24
1621418060000|2021-05-19 09:54:20|82825|82775|82810.6|82785.6|82826|82788.3|82809.2|82774|47
1621418070000|2021-05-19 09:54:30|82811|82786|82835.4|82785.4|82835.4|82790.3|82808.8|82772.1|56
1621418080000|2021-05-19 09:54:40|82834.5|82784.5|82836.9|82786.9|82848.6|82798.6|82834.5|82784.5|72
1621418090000|2021-05-19 09:54:50|82837.2|82787.2|82808.4|82783.4|82837.2|82790.6|82808.4|82773.3|51
1621418100000|2021-05-19 09:55:00|82808.9|82783.9|82829.3|82779.3|82831.3|82793.2|82808|82777|53
1621418110000|2021-05-19 09:55:10|82830.4|82780.4|82837.8|82787.8|82837.8|82795.7|82819.8|82775.5|57
1621418120000|2021-05-19 09:55:20|82838.2|82788.2|82839.1|82789.1|82850.1|82811.2|82823.9|82786.7|54
1621418130000|2021-05-19 09:55:30|82838.7|82788.7|82839.5|82789.5|82840.8|82790.8|82837.5|82787.5|57
1621418140000|2021-05-19 09:55:40|82839.3|82789.3|82840.8|82790.8|82843.6|82793.6|82838.8|82788.8|62
1621418150000|2021-05-19 09:55:50|82841.2|82791.2|82840.4|82790.4|82841.9|82791.9|82839.7|82789.7|44
1621418160000|2021-05-19 09:56:00|82840.2|82790.2|82832.9|82782.9|82840.2|82790.2|82831.5|82781.5|39
1621418170000|2021-05-19 09:56:10|82833|82783|82808.4|82783.4|82833.8|82794.1|82807|82770.8|37
1621418180000|2021-05-19 09:56:20|82808.6|82783.6|82805.7|82780.7|82820.4|82783.6|82801.9|82765.5|47
1621418190000|2021-05-19 09:56:30|82805|82780|82827.3|82777.3|82827.3|82780|82799.3|82757.9|58
1621418200000|2021-05-19 09:56:40|82827.2|82777.2|82823.4|82773.4|82827.9|82777.9|82819.7|82769.7|48
1621418210000|2021-05-19 09:56:50|82823.7|82773.7|82824.1|82774.1|82824.2|82774.2|82820|82770|51
1621418220000|2021-05-19 09:57:00|82823.9|82773.9|82825.7|82775.7|82829.6|82779.6|82819.2|82769.2|60
1621418230000|2021-05-19 09:57:10|82826.2|82776.2|82858.6|82808.6|82860|82810|82825.2|82775.6|61
1621418240000|2021-05-19 09:57:20|82858.4|82808.4|82868.2|82818.2|82869.4|82819.4|82858.2|82808.2|62
1621418250000|2021-05-19 09:57:30|82868.1|82818.1|82862.3|82812.3|82868.1|82818.1|82861.7|82811.7|51
1621418260000|2021-05-19 09:57:40|82861.9|82811.9|82858.4|82808.4|82862.4|82812.4|82855.4|82805.4|56
1621418270000|2021-05-19 09:57:50|82859.4|82809.4|82862.2|82812.2|82864.9|82814.9|82856.7|82806.7|45
1621418280000|2021-05-19 09:58:00|82860.2|82810.2|82861.3|82811.3|82864.8|82814.8|82859.1|82809.1|50
1621418290000|2021-05-19 09:58:10|82860.5|82810.5|82859.8|82809.8|82863.6|82813.6|82858.8|82808.8|56
1621418300000|2021-05-19 09:58:20|82860.2|82810.2|82859|82809|82860.6|82810.6|82853|82803|54
1621418310000|2021-05-19 09:58:30|82859.2|82809.2|82859.8|82809.8|82861.9|82811.9|82858.7|82808.7|56
1621418320000|2021-05-19 09:58:40|82859.6|82809.6|82838.5|82788.5|82860.1|82810.1|82836.5|82786.5|63
1621418330000|2021-05-19 09:58:50|82836.3|82786.3|82834.8|82784.8|82842.7|82800.2|82822.1|82782.1|52
1621418340000|2021-05-19 09:59:00|82833.2|82783.2|82827.6|82777.6|82834.7|82784.7|82827.6|82777.6|48
1621418350000|2021-05-19 09:59:10|82828|82778|82827.3|82777.3|82829.4|82779.4|82827.3|82777.3|42
1621418360000|2021-05-19 09:59:20|82823.7|82773.7|82814.7|82764.7|82827.7|82777.7|82811.8|82761.8|52
1621418370000|2021-05-19 09:59:30|82814.8|82764.8|82817.1|82767.1|82819|82769|82814.5|82764.5|48
1621418380000|2021-05-19 09:59:40|82817|82767|82821.7|82771.7|82823.2|82773.2|82815.6|82765.6|53
1621418390000|2021-05-19 09:59:50|82821.9|82771.9|82827.7|82777.7|82831.9|82781.9|82821.9|82771.9|63
1621418400000|2021-05-19 10:00:00|82827.8|82777.8|82827.4|82777.4|82831.3|82781.3|82826.6|82776.6|49
1621418410000|2021-05-19 10:00:10|82827.6|82777.6|82830.9|82780.9|82830.9|82780.9|82827.2|82777.2|49
1621418420000|2021-05-19 10:00:20|82830.4|82780.4|82816.6|82791.6|82831.2|82792.4|82815.3|82776.6|52
1621418430000|2021-05-19 10:00:30|82816.7|82791.7|82818.5|82793.5|82820.5|82795.5|82816.4|82791.4|55
1621418440000|2021-05-19 10:00:40|82818.6|82793.6|82830.8|82780.8|82832.9|82800.4|82818.6|82778.3|57
1621418450000|2021-05-19 10:00:50|82830.7|82780.7|82833.2|82783.2|82833.3|82783.3|82825.1|82775.1|51
1621418460000|2021-05-19 10:01:00|82832.6|82782.6|82820.9|82795.9|82835.3|82798.2|82820.5|82782.6|45
1621418470000|2021-05-19 10:01:10|82820.8|82795.8|82817.9|82767.9|82824.7|82796.5|82816.4|82766.4|49
1621418480000|2021-05-19 10:01:20|82817|82767|82814.7|82764.7|82819.6|82769.6|82814.6|82764.6|53
1621418490000|2021-05-19 10:01:30|82814.8|82764.8|82802.2|82777.2|82815.8|82778.2|82799.6|82763.2|41
1621418500000|2021-05-19 10:01:40|82801.5|82776.5|82803.8|82753.8|82810.4|82776.5|82797.8|82753.8|58
1621418510000|2021-05-19 10:01:50|82803.7|82753.7|82810.1|82760.1|82811.4|82761.4|82803.2|82753.2|55
1621418520000|2021-05-19 10:02:00|82809.5|82759.5|82807.5|82757.5|82809.5|82759.5|82805.8|82755.8|40
1621418530000|2021-05-19 10:02:10|82807.9|82757.9|82807.3|82757.3|82808.1|82758.1|82806.1|82756.1|32
1621418540000|2021-05-19 10:02:20|82806.6|82756.6|82810.6|82760.6|82811|82761|82805.8|82755.8|40
1621418550000|2021-05-19 10:02:30|82811.5|82761.5|82812.3|82762.3|82812.3|82762.3|82808.3|82758.3|36
1621418560000|2021-05-19 10:02:40|82812.1|82762.1|82818.1|82768.1|82818.4|82768.4|82812.1|82762.1|35
1621418570000|2021-05-19 10:02:50|82817.8|82767.8|82804.5|82779.5|82818.5|82781.3|82804|82766.6|22
1621418580000|2021-05-19 10:03:00|82804.7|82779.7|82804.4|82779.4|82818.4|82783.5|82803.3|82762.8|56
1621418590000|2021-05-19 10:03:10|82805|82780|82804.2|82779.2|82806.3|82781.3|82801.6|82776.6|32
1621418600000|2021-05-19 10:03:20|82804.1|82779.1|82803.3|82778.3|82805.2|82780.2|82803.2|82778.2|34
1621418610000|2021-05-19 10:03:30|82803.4|82778.4|82811.9|82761.9|82814.8|82779.3|82803.4|82759.7|43
1621418620000|2021-05-19 10:03:40|82811.8|82761.8|82814.9|82764.9|82817.4|82767.4|82811.8|82761.8|35
1621418630000|2021-05-19 10:03:50|82819.2|82769.2|82818.1|82768.1|82819.8|82769.8|82815.8|82765.8|34
1621418640000|2021-05-19 10:04:00|82818.6|82768.6|82817.3|82767.3|82819.3|82769.3|82814|82764|47
1621418650000|2021-05-19 10:04:10|82816.6|82766.6|82817.9|82767.9|82819.9|82769.9|82814.9|82764.9|49
1621418660000|2021-05-19 10:04:20|82817.7|82767.7|82816.7|82766.7|82818.5|82768.5|82816.5|82766.5|36
1621418670000|2021-05-19 10:04:30|82816.8|82766.8|82816.2|82766.2|82817.9|82767.9|82812|82762|44
1621418680000|2021-05-19 10:04:40|82816|82766|82812.6|82762.6|82816|82766|82812.6|82762.6|33
1621418690000|2021-05-19 10:04:50|82810.7|82760.7|82804.5|82754.5|82810.7|82760.7|82801.8|82751.8|36
1621418700000|2021-05-19 10:05:00|82804.9|82754.9|82811.2|82761.2|82812|82762|82803.4|82753.4|50
1621418710000|2021-05-19 10:05:10|82811.6|82761.6|82810.3|82760.3|82812|82762|82809|82759|45
1621418720000|2021-05-19 10:05:20|82810.2|82760.2|82811.7|82761.7|82813.6|82763.6|82810.1|82760.1|29
1621418730000|2021-05-19 10:05:30|82812.2|82762.2|82808.4|82758.4|82812.2|82762.2|82807.5|82757.5|37
1621418740000|2021-05-19 10:05:40|82808.3|82758.3|82808.8|82758.8|82812.2|82762.2|82808.3|82758.3|49
1621418750000|2021-05-19 10:05:50|82808.9|82758.9|82808.5|82758.5|82811.1|82761.1|82808|82758|37
1621418760000|2021-05-19 10:06:00|82808.8|82758.8|82807.4|82757.4|82809|82759|82806.8|82756.8|19
1621418770000|2021-05-19 10:06:10|82807.3|82757.3|82805.9|82755.9|82808.7|82758.7|82805.5|82755.5|27
1621418780000|2021-05-19 10:06:20|82806.1|82756.1|82809.5|82759.5|82809.5|82759.5|82804.1|82754.1|32
1621418790000|2021-05-19 10:06:30|82809.8|82759.8|82805.7|82755.7|82810.2|82760.2|82801.2|82751.2|57
1621418800000|2021-05-19 10:06:40|82806.2|82756.2|82800.3|82750.3|82808.2|82758.2|82798.8|82748.8|47
1621418810000|2021-05-19 10:06:50|82799.7|82749.7|82790.1|82765.1|82807.5|82768.4|82785.8|82746.1|48
1621418820000|2021-05-19 10:07:00|82791.1|82766.1|82791.6|82766.6|82793.7|82768.7|82788.5|82763.5|35
1621418830000|2021-05-19 10:07:10|82791.8|82766.8|82789.5|82739.5|82797.5|82767.8|82789.4|82739.4|48
1621418840000|2021-05-19 10:07:20|82788.6|82738.6|82779.9|82729.9|82791.3|82741.3|82778.8|82728.8|55
1621418850000|2021-05-19 10:07:30|82779.7|82729.7|82778.5|82728.5|82781|82731|82771.1|82721.1|62
1621418860000|2021-05-19 10:07:40|82777.7|82727.7|82780.9|82730.9|82785.6|82735.6|82776.3|82726.3|41
1621418870000|2021-05-19 10:07:50|82783.4|82733.4|82793.9|82743.9|82795|82745|82782.4|82732.4|35
1621418880000|2021-05-19 10:08:00|82794.3|82744.3|82782.1|82757.1|82794.3|82757.6|82775|82740.1|36
1621418890000|2021-05-19 10:08:10|82781|82756|82778.6|82728.6|82796.3|82760.6|82776.2|82726.2|44
1621418900000|2021-05-19 10:08:20|82778.4|82728.4|82771.4|82721.4|82779.5|82729.5|82769|82719|43
1621418910000|2021-05-19 10:08:30|82771.3|82721.3|82774.7|82724.7|82775|82725|82770.9|82720.9|48
1621418920000|2021-05-19 10:08:40|82774.5|82724.5|82774.8|82724.8|82776.7|82726.7|82773.8|82723.8|51
1621418930000|2021-05-19 10:08:50|82775|82725|82775.3|82725.3|82775.3|82725.3|82773.4|82723.4|39
1621418940000|2021-05-19 10:09:00|82775.2|82725.2|82764.9|82714.9|82778.5|82738.5|82761.1|82714.9|55
1621418950000|2021-05-19 10:09:10|82771.5|82721.5|82773.7|82723.7|82778.2|82728.2|82767.7|82717.7|47
1621418960000|2021-05-19 10:09:20|82773.9|82723.9|82775.3|82725.3|82778.2|82734.4|82759.4|82721.5|45
1621418970000|2021-05-19 10:09:30|82774.7|82724.7|82787.3|82737.3|82787.6|82737.6|82765.3|82715.3|63
1621418980000|2021-05-19 10:09:40|82787.2|82737.2|82804.7|82754.7|82804.7|82754.7|82784.1|82734.1|49
1621418990000|2021-05-19 10:09:50|82803.4|82753.4|82801.6|82751.6|82807.7|82757.7|82798.5|82748.5|58
1621419000000|2021-05-19 10:10:00|82801.8|82751.8|82793.5|82743.5|82802.8|82764.8|82786.9|82742.7|55
1621419010000|2021-05-19 10:10:10|82794.5|82744.5|82794.5|82744.5|82796.4|82746.4|82792.8|82742.8|34
1621419020000|2021-05-19 10:10:20|82794.4|82744.4|82779.2|82754.2|82795|82758.3|82779.2|82741.4|42
1621419030000|2021-05-19 10:10:30|82778.9|82753.9|82779|82754|82780.8|82755.8|82778.2|82753.2|45
1621419040000|2021-05-19 10:10:40|82778.7|82753.7|82799.8|82749.8|82800.2|82760.1|82778.7|82744.2|37
1621419050000|2021-05-19 10:10:50|82799.7|82749.7|82798.4|82748.4|82800.2|82750.2|82796.2|82746.2|41
1621419060000|2021-05-19 10:11:00|82799.3|82749.3|82796.9|82746.9|82802.6|82760.1|82784.7|82745.1|44
1621419070000|2021-05-19 10:11:10|82796|82746|82795.4|82745.4|82800.6|82763.9|82787.2|82743.6|34
1621419080000|2021-05-19 10:11:20|82795.8|82745.8|82806|82781|82815.6|82781|82782.4|82745.1|58
1621419090000|2021-05-19 10:11:30|82805.8|82780.8|82809.2|82784.2|82819.5|82784.5|82805.8|82769|53
1621419100000|2021-05-19 10:11:40|82809.1|82784.1|82805.4|82780.4|82817.6|82784.9|82803.1|82765.6|52
1621419110000|2021-05-19 10:11:50|82804.9|82779.9|82801.7|82776.7|82810.9|82780.8|82799|82760.9|51
1621419120000|2021-05-19 10:12:00|82801.3|82776.3|82824.7|82774.7|82824.7|82781.6|82799.5|82765.3|50
1621419130000|2021-05-19 10:12:10|82826.2|82776.2|82799.2|82774.2|82826.2|82781.1|82797.6|82759.2|64
1621419140000|2021-05-19 10:12:20|82799.6|82774.6|82808.2|82783.2|82819.8|82787.1|82798.9|82765.9|56
1621419150000|2021-05-19 10:12:30|82808.5|82783.5|82803.5|82778.5|82811.3|82786.3|82803.4|82778.4|58
1621419160000|2021-05-19 10:12:40|82804.5|82779.5|82806.1|82781.1|82819.6|82782.7|82800.2|82767.9|47
1621419170000|2021-05-19 10:12:50|82806.5|82781.5|82806.9|82781.9|82808.4|82783.4|82805.1|82780.1|39
1621419180000|2021-05-19 10:13:00|82806.3|82781.3|82807.5|82782.5|82807.7|82782.7|82806.3|82781.3|31
1621419190000|2021-05-19 10:13:10|82807.6|82782.6|82807.7|82757.7|82814.9|82782.8|82804.9|82754.9|32
1621419200000|2021-05-19 10:13:20|82808.1|82758.1|82794.7|82769.7|82808.1|82770.8|82793.7|82757.7|32
1621419210000|2021-05-19 10:13:30|82795.2|82770.2|82794.1|82769.1|82796.2|82771.2|82793.5|82768.5|27
1621419220000|2021-05-19 10:13:40|82794.2|82769.2|82800.7|82750.7|82800.9|82770|82792.6|82744.9|45
1621419230000|2021-05-19 10:13:50|82800.9|82750.9|82805|82755|82814.1|82764.1|82800.1|82750.1|49
1621419240000|2021-05-19 10:14:00|82805.8|82755.8|82808.3|82758.3|82812.5|82762.5|82804.6|82754.6|46
1621419250000|2021-05-19 10:14:10|82808.1|82758.1|82808.1|82758.1|82810.3|82760.3|82806.8|82756.8|32
1621419260000|2021-05-19 10:14:20|82806.6|82756.6|82796.2|82771.2|82806.9|82774|82792.8|82756|31
1621419270000|2021-05-19 10:14:30|82796.8|82771.8|82793.9|82768.9|82796.8|82771.8|82790.6|82765.6|34
1621419280000|2021-05-19 10:14:40|82793.6|82768.6|82793.4|82768.4|82794.8|82769.8|82791.6|82766.6|23
1621419290000|2021-05-19 10:14:50|82793.5|82768.5|82797.2|82772.2|82813.8|82773.3|82792.6|82758.6|27
1621419300000|2021-05-19 10:15:00|82796.5|82771.5|82794.8|82769.8|82805.3|82772.4|82787.5|82747.5|53
1621419310000|2021-05-19 10:15:10|82795.3|82770.3|82822.5|82772.5|82823.3|82775|82794.6|82766.3|47
1621419320000|2021-05-19 10:15:20|82821.2|82771.2|82823.7|82773.7|82825.1|82775.1|82820.1|82770.1|27
1621419330000|2021-05-19 10:15:30|82824|82774|82810.7|82785.7|82824.1|82789.9|82809.9|82774|46
1621419340000|2021-05-19 10:15:40|82809.5|82784.5|82808.2|82783.2|82811.4|82786.4|82807.5|82782.5|31
1621419350000|2021-05-19 10:15:50|82807.4|82782.4|82830.5|82805.5|82841|82805.5|82806.7|82781.7|49
1621419360000|2021-05-19 10:16:00|82828.8|82803.8|82844.7|82794.7|82848.4|82803.8|82828.8|82791|53
1621419370000|2021-05-19 10:16:10|82847.3|82797.3|82826.2|82801.2|82848.1|82807.1|82825.7|82791.2|43
1621419380000|2021-05-19 10:16:20|82824.7|82799.7|82821.6|82796.6|82846.8|82804.7|82821.6|82783.2|45
1621419390000|2021-05-19 10:16:30|82820.3|82795.3|82818.9|82793.9|82821.6|82796.6|82816.6|82791.6|34
1621419400000|2021-05-19 10:16:40|82818.5|82793.5|82820.7|82795.7|82821.5|82796.5|82818.1|82793.1|23
1621419410000|2021-05-19 10:16:50|82820.5|82795.5|82842.6|82792.6|82843.1|82797.2|82820.5|82785.6|45
1621419420000|2021-05-19 10:17:00|82842.2|82792.2|82827.4|82777.4|82843.6|82805.5|82825.6|82777.4|40
1621419430000|2021-05-19 10:17:10|82827.1|82777.1|82834.5|82784.5|82835.1|82785.1|82825.5|82775.5|56
1621419440000|2021-05-19 10:17:20|82835.1|82785.1|82838.7|82788.7|82838.7|82788.7|82834.8|82784.8|29
1621419450000|2021-05-19 10:17:30|82838.3|82788.3|82842.6|82792.6|82842.7|82792.7|82837.2|82787.2|46
1621419460000|2021-05-19 10:17:40|82843.8|82793.8|82832.6|82807.6|82845.7|82807.9|82832.6|82792.6|30
1621419470000|2021-05-19 10:17:50|82832.3|82807.3|82819.4|82794.4|82844.9|82807.8|82818.2|82785.9|57
1621419480000|2021-05-19 10:18:00|82819.7|82794.7|82821.8|82796.8|82823.7|82798.7|82818.8|82793.8|41
1621419490000|2021-05-19 10:18:10|82822.3|82797.3|82821.1|82796.1|82835.4|82797.3|82820.2|82783.3|36
1621419500000|2021-05-19 10:18:20|82821.4|82796.4|82819.1|82794.1|82821.6|82796.6|82819|82794|30
1621419510000|2021-05-19 10:18:30|82819|82794|82827.2|82802.2|82827.2|82802.2|82817.2|82792.2|47
1621419520000|2021-05-19 10:18:40|82826.7|82801.7|82828.6|82803.6|82829.4|82804.4|82826|82801|44
1621419530000|2021-05-19 10:18:50|82829|82804|82810.2|82760.2|82829|82804|82805.2|82755.2|62
1621419540000|2021-05-19 10:19:00|82810|82760|82807.5|82757.5|82810.8|82760.8|82803.8|82753.8|58
1621419550000|2021-05-19 10:19:10|82806.7|82756.7|82797.1|82747.1|82808.9|82758.9|82794|82744|48
1621419560000|2021-05-19 10:19:20|82797.4|82747.4|82804.3|82754.3|82804.7|82757.5|82780.5|82740.6|57
1621419570000|2021-05-19 10:19:30|82806|82756|82796.9|82746.9|82807.4|82757.4|82791.1|82741.1|62
1621419580000|2021-05-19 10:19:40|82796.8|82746.8|82782.9|82732.9|82799.3|82749.3|82780.4|82730.4|51
1621419590000|2021-05-19 10:19:50|82783.4|82733.4|82786.4|82736.4|82786.9|82736.9|82781.6|82731.6|47
1621419600000|2021-05-19 10:20:00|82786.6|82736.6|82788.6|82738.6|82789.7|82739.7|82784.7|82734.7|38
1621419610000|2021-05-19 10:20:10|82789.2|82739.2|82784|82734|82789.2|82739.2|82783.5|82733.5|43
1621419620000|2021-05-19 10:20:20|82783.4|82733.4|82795.4|82745.4|82795.4|82745.4|82782.7|82732.7|51
1621419630000|2021-05-19 10:20:30|82795.5|82745.5|82773.8|82723.8|82797.6|82761.5|82773.1|82723.1|70
1621419640000|2021-05-19 10:20:40|82774.8|82724.8|82774.3|82724.3|82777.4|82727.4|82773.5|82723.5|44
1621419650000|2021-05-19 10:20:50|82773.3|82723.3|82769.3|82719.3|82774.5|82724.5|82768.4|82718.4|51
1621419660000|2021-05-19 10:21:00|82769.7|82719.7|82775|82725|82775.3|82725.3|82768.7|82718.7|45
1621419670000|2021-05-19 10:21:10|82775.6|82725.6|82763.8|82713.8|82776.2|82726.2|82762.6|82712.6|52
1621419680000|2021-05-19 10:21:20|82764.1|82714.1|82765.8|82715.8|82766.5|82716.5|82763.1|82713.1|30
1621419690000|2021-05-19 10:21:30|82765.9|82715.9|82779.9|82729.9|82780.5|82730.5|82765|82715|44
1621419700000|2021-05-19 10:21:40|82779.5|82729.5|82777.2|82727.2|82780.2|82730.2|82777.1|82727.1|52
1621419710000|2021-05-19 10:21:50|82780.1|82730.1|82795|82745|82795.5|82745.5|82766.9|82729.1|48
1621419720000|2021-05-19 10:22:00|82794.9|82744.9|82806.5|82756.5|82810.4|82760.4|82794.3|82744.3|62
1621419730000|2021-05-19 10:22:10|82806.2|82756.2|82813.6|82763.6|82814.8|82764.8|82805|82755|55
1621419740000|2021-05-19 10:22:20|82814.7|82764.7|82820.3|82770.3|82820.6|82770.6|82814.7|82764.7|52
1621419750000|2021-05-19 10:22:30|82820.9|82770.9|82832.6|82782.6|82838.9|82788.9|82820.1|82770.1|63
1621419760000|2021-05-19 10:22:40|82832.3|82782.3|82831.3|82781.3|82837.7|82787.7|82829.4|82779.4|54
1621419770000|2021-05-19 10:22:50|82831.5|82781.5|82821|82771|82836.1|82787.5|82811.5|82771|61
1621419780000|2021-05-19 10:23:00|82819|82769|82818.1|82768.1|82821.9|82783|82806.3|82768.1|53
1621419790000|2021-05-19 10:23:10|82819.4|82769.4|82820.8|82770.8|82822.1|82772.1|82813.7|82763.7|46
1621419800000|2021-05-19 10:23:20|82820.7|82770.7|82820.6|82770.6|82822.2|82772.2|82817.7|82767.7|31
1621419810000|2021-05-19 10:23:30|82820|82770|82826.7|82776.7|82827.2|82779.3|82804.3|82763.7|41
1621419820000|2021-05-19 10:23:40|82826.5|82776.5|82825.7|82775.7|82842.4|82792.4|82825.7|82775.7|64
1621419830000|2021-05-19 10:23:50|82824.1|82774.1|82817.7|82767.7|82825|82775|82814.6|82764.6|65
1621419840000|2021-05-19 10:24:00|82818.2|82768.2|82821.5|82771.5|82823.4|82773.4|82817.4|82767.4|62
1621419850000|2021-05-19 10:24:10|82822.3|82772.3|82818.9|82768.9|82823.1|82773.1|82817.4|82767.4|58
1621419860000|2021-05-19 10:24:20|82819.6|82769.6|82834.2|82784.2|82834.2|82784.2|82817.2|82767.2|55
1621419870000|2021-05-19 10:24:30|82833.3|82783.3|82823.8|82773.8|82835.8|82785.8|82823.8|82773.8|42
1621419880000|2021-05-19 10:24:40|82826.4|82776.4|82822.7|82772.7|82828.6|82778.6|82819.2|82769.2|46
1621419890000|2021-05-19 10:24:50|82823.3|82773.3|82806.8|82781.8|82825.7|82785.9|82806.8|82767.9|47
1621419900000|2021-05-19 10:25:00|82807.7|82782.7|82824.3|82799.3|82839.3|82800.4|82807.4|82771.7|67
1621419910000|2021-05-19 10:25:10|82824.1|82799.1|82835.7|82785.7|82838.1|82803.1|82822.9|82785.7|56
1621419920000|2021-05-19 10:25:20|82835.5|82785.5|82824.1|82799.1|82842.1|82804.1|82821.8|82783.7|60
1621419930000|2021-05-19 10:25:30|82825.9|82800.9|82819.9|82794.9|82833|82800.9|82817.2|82780.2|55
1621419940000|2021-05-19 10:25:40|82819.8|82794.8|82822.3|82772.3|82831.8|82795.5|82815.8|82772.3|39
1621419950000|2021-05-19 10:25:50|82823.2|82773.2|82823.7|82773.7|82829.7|82792.4|82810.6|82772.7|59
1621419960000|2021-05-19 10:26:00|82824.4|82774.4|82817.5|82792.5|82825.6|82792.5|82809.3|82771.3|54
1621419970000|2021-05-19 10:26:10|82816.6|82791.6|82827.9|82777.9|82829.2|82793|82812.9|82774.8|44
1621419980000|2021-05-19 10:26:20|82828.3|82778.3|82824.6|82799.6|82839.9|82801.3|82818|82778.3|67
1621419990000|2021-05-19 10:26:30|82822.1|82797.1|82832.1|82782.1|82833.6|82800.4|82820.7|82780|54
1621420000000|2021-05-19 10:26:40|82833.6|82783.6|82836.6|82786.6|82841|82801.3|82822.8|82783.6|68
1621420010000|2021-05-19 10:26:50|82838.3|82788.3|82838.2|82788.2|82839.5|82801.6|82822.1|82780.3|60
1621420020000|2021-05-19 10:27:00|82837.9|82787.9|82825.4|82800.4|82843.5|82802.5|82825.1|82783.5|52
1621420030000|2021-05-19 10:27:10|82825|82800|82824.9|82799.9|82844.6|82803.3|82822.2|82786|58
1621420040000|2021-05-19 10:27:20|82823.1|82798.1|82822.1|82797.1|82825.3|82800.3|82820.4|82795.4|52
1621420050000|2021-05-19 10:27:30|82820.6|82795.6|82824.1|82799.1|82824.2|82799.2|82820.6|82795.6|41
1621420060000|2021-05-19 10:27:40|82823.8|82798.8|82822.6|82797.6|82824.5|82799.5|82821.4|82796.4|32
1621420070000|2021-05-19 10:27:50|82822.9|82797.9|82822.2|82797.2|82823|82798|82821.5|82796.5|26
1621420080000|2021-05-19 10:28:00|82822.4|82797.4|82818.8|82793.8|82824.7|82799.7|82818.6|82793.6|48
1621420090000|2021-05-19 10:28:10|82818.7|82793.7|82823.8|82773.8|82827.6|82794.5|82817|82772.4|49
1621420100000|2021-05-19 10:28:20|82827.3|82777.3|82827.1|82777.1|82828.9|82778.9|82823.3|82773.3|53
1621420110000|2021-05-19 10:28:30|82827|82777|82824.3|82774.3|82827|82777|82822.9|82772.9|40
1621420120000|2021-05-19 10:28:40|82824.1|82774.1|82822.8|82772.8|82824.1|82774.1|82822.5|82772.5|14
1621420130000|2021-05-19 10:28:50|82822.7|82772.7|82814.5|82789.5|82830.3|82792.1|82814.2|82772.5|28
1621420140000|2021-05-19 10:29:00|82815.3|82790.3|82814.9|82789.9|82818.6|82793.6|82814|82789|49
1621420150000|2021-05-19 10:29:10|82814.8|82789.8|82826.3|82776.3|82828.3|82792.9|82812.7|82773.1|46
1621420160000|2021-05-19 10:29:20|82825.2|82775.2|82819|82769|82825.7|82775.7|82819|82769|47
1621420170000|2021-05-19 10:29:30|82818.8|82768.8|82819.8|82769.8|82820.8|82770.8|82817.5|82767.5|36
1621420180000|2021-05-19 10:29:40|82819.5|82769.5|82811.4|82786.4|82826.1|82789.5|82804.1|82766.3|50
1621420190000|2021-05-19 10:29:50|82813.4|82788.4|82804.8|82779.8|82819.1|82788.4|82802|82764.2|50
1621420200000|2021-05-19 10:30:00|82803.4|82778.4|82818.3|82768.3|82821.3|82780.1|82803.2|82766|49
1621420210000|2021-05-19 10:30:10|82818|82768|82824.4|82774.4|82824.4|82774.4|82817.9|82767.9|44
1621420220000|2021-05-19 10:30:20|82824.6|82774.6|82812.5|82787.5|82825.9|82790.9|82809.5|82770.3|58
1621420230000|2021-05-19 10:30:30|82816.7|82791.7|82812.9|82787.9|82819|82794|82811.2|82786.2|52
1621420240000|2021-05-19 10:30:40|82813.9|82788.9|82822.1|82772.1|82828.7|82790.1|82813.4|82770.5|59
1621420250000|2021-05-19 10:30:50|82821.8|82771.8|82812.8|82787.8|82831.1|82792|82811.1|82771.7|50
1621420260000|2021-05-19 10:31:00|82811.9|82786.9|82820.1|82770.1|82827.2|82791|82811.2|82769.7|56
1621420270000|2021-05-19 10:31:10|82819.9|82769.9|82817.9|82767.9|82826.5|82776.5|82816.6|82766.6|50
1621420280000|2021-05-19 10:31:20|82817.2|82767.2|82825.3|82775.3|82829.6|82779.6|82817.2|82767.2|52
1621420290000|2021-05-19 10:31:30|82825.6|82775.6|82828.2|82778.2|82828.8|82778.8|82825|82775|45
1621420300000|2021-05-19 10:31:40|82827.7|82777.7|82829.2|82779.2|82830.7|82780.7|82826.5|82776.5|30
1621420310000|2021-05-19 10:31:50|82828.2|82778.2|82827.6|82777.6|82829.8|82779.8|82824.2|82774.2|33
1621420320000|2021-05-19 10:32:00|82827.4|82777.4|82820.2|82770.2|82829.5|82779.5|82818.1|82768.1|45
1621420330000|2021-05-19 10:32:10|82821|82771|82824.8|82774.8|82827.7|82777.7|82819.5|82769.5|46
1621420340000|2021-05-19 10:32:20|82825|82775|82826.3|82776.3|82827.8|82777.8|82824.3|82774.3|40
1621420350000|2021-05-19 10:32:30|82826.1|82776.1|82824.8|82774.8|82826.1|82776.1|82824|82774|28
1621420360000|2021-05-19 10:32:40|82825.1|82775.1|82821.5|82771.5|82825.1|82775.1|82817.2|82767.2|39
1621420370000|2021-05-19 10:32:50|82822.1|82772.1|82821.9|82771.9|82825.5|82775.5|82817.3|82767.3|52
1621420380000|2021-05-19 10:33:00|82822.1|82772.1|82836.5|82786.5|82836.8|82803.3|82821.3|82771.3|65
1621420390000|2021-05-19 10:33:10|82837.1|82787.1|82840|82790|82843.2|82793.2|82835.2|82785.2|59
1621420400000|2021-05-19 10:33:20|82837.8|82787.8|82831.2|82781.2|82840.3|82790.3|82829|82779|43
1621420410000|2021-05-19 10:33:30|82830.3|82780.3|82836.8|82786.8|82839.5|82789.5|82829.3|82779.3|56
1621420420000|2021-05-19 10:33:40|82835.9|82785.9|82836.7|82786.7|82843.7|82793.7|82834.1|82784.1|57
1621420430000|2021-05-19 10:33:50|82840.3|82790.3|82858.6|82808.6|82858.6|82808.6|82838.8|82788.8|54
1621420440000|2021-05-19 10:34:00|82858.5|82808.5|82844.7|82794.7|82859.6|82809.6|82844.3|82794.3|55
1621420450000|2021-05-19 10:34:10|82846.6|82796.6|82841.6|82791.6|82847.6|82797.6|82838.5|82788.5|63
1621420460000|2021-05-19 10:34:20|82839.7|82789.7|82839.6|82789.6|82842.9|82792.9|82838.2|82788.2|40
1621420470000|2021-05-19 10:34:30|82838.9|82788.9|82839.9|82789.9|82840.5|82790.5|82836.8|82786.8|36
1621420480000|2021-05-19 10:34:40|82839.5|82789.5|82836.6|82786.6|82848|82798|82836.6|82786.6|53
1621420490000|2021-05-19 10:34:50|82837.4|82787.4|82842.5|82792.5|82843.1|82793.1|82835.1|82785.1|41
1621420500000|2021-05-19 10:35:00|82842.8|82792.8|82840.4|82790.4|82843.6|82793.6|82839.6|82789.6|37
1621420510000|2021-05-19 10:35:10|82839.8|82789.8|82831.6|82806.6|82847.4|82808.8|82830.3|82788.3|39
1621420520000|2021-05-19 10:35:20|82831.9|82806.9|82829.8|82804.8|82834.6|82809.6|82829.4|82804.4|47
1621420530000|2021-05-19 10:35:30|82829.7|82804.7|82826.5|82801.5|82831.4|82806.4|82825.8|82800.8|32
1621420540000|2021-05-19 10:35:40|82827.1|82802.1|82828.4|82778.4|82829.5|82802.4|82820.6|82775.8|42
1621420550000|2021-05-19 10:35:50|82826.4|82776.4|82826|82776|82828.6|82778.6|82825|82775|33
1621420560000|2021-05-19 10:36:00|82825.7|82775.7|82821.7|82771.7|82826.1|82776.1|82820.5|82770.5|54
1621420570000|2021-05-19 10:36:10|82821.8|82771.8|82817.7|82767.7|82823.2|82773.2|82817.7|82767.7|52
1621420580000|2021-05-19 10:36:20|82817.4|82767.4|82826|82776|82826.9|82776.9|82816.5|82766.5|55
1621420590000|2021-05-19 10:36:30|82825.8|82775.8|82826.6|82776.6|82828.6|82778.6|82824|82774|56
1621420600000|2021-05-19 10:36:40|82826.5|82776.5|82821.1|82771.1|82827.4|82777.4|82821.1|82771.1|46
1621420610000|2021-05-19 10:36:50|82821|82771|82822.6|82772.6|82825.3|82787.2|82806.7|82770|37
1621420620000|2021-05-19 10:37:00|82821.7|82771.7|82824.2|82774.2|82824.5|82774.5|82820.2|82770.2|27
1621420630000|2021-05-19 10:37:10|82823.7|82773.7|82831.5|82781.5|82834.4|82784.4|82822.6|82772.6|42
1621420640000|2021-05-19 10:37:20|82831.8|82781.8|82819.5|82794.5|82832.3|82794.5|82813.4|82777.9|46
1621420650000|2021-05-19 10:37:30|82819.1|82794.1|82826|82776|82830|82795.9|82815.2|82773|43
1621420660000|2021-05-19 10:37:40|82824.6|82774.6|82826.6|82776.6|82827.8|82777.8|82824.6|82774.6|31
1621420670000|2021-05-19 10:37:50|82826.7|82776.7|82825.9|82775.9|82827.2|82777.2|82825.1|82775.1|32
1621420680000|2021-05-19 10:38:00|82826.3|82776.3|82830.7|82780.7|82832.1|82794.6|82814.9|82774.7|47
1621420690000|2021-05-19 10:38:10|82831.4|82781.4|82822.8|82797.8|82837.1|82799.9|82821.9|82781.4|63
1621420700000|2021-05-19 10:38:20|82822.6|82797.6|82823.5|82798.5|82825.3|82800.3|82822.4|82797.4|56
1621420710000|2021-05-19 10:38:30|82823.6|82798.6|82819.7|82794.7|82824.4|82799.4|82819.5|82794.5|50
1621420720000|2021-05-19 10:38:40|82820.5|82795.5|82838.2|82788.2|82838.2|82801.1|82819.5|82784|45
1621420730000|2021-05-19 10:38:50|82837|82787|82824.8|82799.8|82837.7|82803.2|82823.5|82787|55
1621420740000|2021-05-19 10:39:00|82826|82801|82827.5|82777.5|82831.3|82801|82822.1|82772.1|70
1621420750000|2021-05-19 10:39:10|82828.1|82778.1|82829|82779|82829.2|82779.2|82827.1|82777.1|58
1621420760000|2021-05-19 10:39:20|82828.7|82778.7|82827.3|82777.3|82829.1|82779.1|82825.5|82775.5|47
1621420770000|2021-05-19 10:39:30|82826.9|82776.9|82825.6|82775.6|82831.6|82795.5|82817.7|82775|59
1621420780000|2021-05-19 10:39:40|82826.5|82776.5|82827.2|82777.2|82827.2|82777.2|82823.9|82773.9|44
1621420790000|2021-05-19 10:39:50|82827.3|82777.3|82827.9|82777.9|82828.1|82778.1|82826.4|82776.4|31
1621420800000|2021-05-19 10:40:00|82828|82778|82820.9|82770.9|82830|82791|82815|82769.7|50
1621420810000|2021-05-19 10:40:10|82820.4|82770.4|82805.9|82780.9|82820.4|82782.4|82804.7|82769.9|36
1621420820000|2021-05-19 10:40:20|82806.1|82781.1|82807.2|82782.2|82807.8|82782.8|82805.8|82780.8|22
1621420830000|2021-05-19 10:40:30|82806.4|82781.4|82798.8|82773.8|82814.5|82781.4|82798.3|82764.5|38
1621420840000|2021-05-19 10:40:40|82798.9|82773.9|82797|82772|82799.6|82774.6|82795.7|82770.7|43
1621420850000|2021-05-19 10:40:50|82797.1|82772.1|82802.1|82752.1|82803.1|82772.1|82793.8|82749.8|36
1621420860000|2021-05-19 10:41:00|82802.6|82752.6|82800|82775|82811.5|82775.7|82797.5|82752.2|58
1621420870000|2021-05-19 10:41:10|82800.1|82775.1|82802.4|82777.4|82802.4|82777.4|82799.9|82774.9|43
1621420880000|2021-05-19 10:41:20|82796.4|82771.4|82807.6|82782.6|82826.9|82790|82795.1|82770.1|72
1621420890000|2021-05-19 10:41:30|82806.9|82781.9|82806.5|82781.5|82808.5|82783.5|82806|82781|47
1621420900000|2021-05-19 10:41:40|82806.9|82781.9|82806.7|82781.7|82807.5|82782.5|82805|82780|34
1621420910000|2021-05-19 10:41:50|82806.4|82781.4|82800.9|82775.9|82814.4|82781.4|82800.3|82764.4|45
1621420920000|2021-05-19 10:42:00|82801.3|82776.3|82820.3|82770.3|82820.6|82779|82800.9|82768.5|48
1621420930000|2021-05-19 10:42:10|82820.6|82770.6|82809.5|82784.5|82823.4|82785.4|82809.1|82770.6|50
1621420940000|2021-05-19 10:42:20|82809.7|82784.7|82817.3|82767.3|82819.4|82785.4|82807.9|82766.5|38
1621420950000|2021-05-19 10:42:30|82817.4|82767.4|82816.1|82766.1|82818.3|82768.3|82816.1|82766.1|20
1621420960000|2021-05-19 10:42:40|82814.8|82764.8|82822|82772|82822.7|82781|82801.3|82764.8|43
1621420970000|2021-05-19 10:42:50|82821.7|82771.7|82816.2|82766.2|82822.8|82772.8|82815.9|82765.9|53
1621420980000|2021-05-19 10:43:00|82815.8|82765.8|82816.5|82766.5|82817.3|82767.3|82815.4|82765.4|33
1621420990000|2021-05-19 10:43:10|82816.2|82766.2|82820|82770|82820|82770|82815.5|82765.5|37
1621421000000|2021-05-19 10:43:20|82818.4|82768.4|82807.4|82782.4|82818.4|82783.1|82804.5|82766.5|31
1621421010000|2021-05-19 10:43:30|82807.8|82782.8|82809.3|82759.3|82819.8|82787.7|82797.9|82759.3|42
1621421020000|2021-05-19 10:43:40|82808.5|82758.5|82798.1|82748.1|82809.2|82770.5|82789.8|82746.8|61
1621421030000|2021-05-19 10:43:50|82798.7|82748.7|82807.4|82757.4|82807.4|82761.5|82785.4|82746.9|47
1621421040000|2021-05-19 10:44:00|82805.1|82755.1|82801.8|82751.8|82807.3|82768.2|82790.1|82751.8|52
1621421050000|2021-05-19 10:44:10|82799.5|82749.5|82790.4|82765.4|82802.9|82766.6|82786.3|82747.7|57
1621421060000|2021-05-19 10:44:20|82789.9|82764.9|82789.5|82764.5|82790.4|82765.4|82785.3|82760.3|39
1621421070000|2021-05-19 10:44:30|82789.4|82764.4|82783.8|82758.8|82789.6|82764.6|82783.8|82758.8|43
1621421080000|2021-05-19 10:44:40|82786.6|82761.6|82774.9|82749.9|82794.1|82762.3|82774.8|82738.2|52
1621421090000|2021-05-19 10:44:50|82774.7|82749.7|82794.9|82744.9|82794.9|82756.3|82772.9|82741.4|44
1621421100000|2021-05-19 10:45:00|82794.1|82744.1|82799|82749|82800.1|82750.1|82794|82744|31
1621421110000|2021-05-19 10:45:10|82798.9|82748.9|82808.4|82758.4|82808.4|82758.4|82794.7|82744.7|43
1621421120000|2021-05-19 10:45:20|82806.5|82756.5|82808.8|82758.8|82811.2|82761.2|82805.1|82755.1|47
1621421130000|2021-05-19 10:45:30|82807.9|82757.9|82808.6|82758.6|82810.4|82760.4|82806.1|82756.1|31
1621421140000|2021-05-19 10:45:40|82810.2|82760.2|82806.5|82756.5|82810.2|82760.2|82805.3|82755.3|30
1621421150000|2021-05-19 10:45:50|82806.7|82756.7|82810.9|82760.9|82813.7|82763.7|82804.3|82754.3|33
1621421160000|2021-05-19 10:46:00|82810.8|82760.8|82812.8|82762.8|82819|82769|82808.9|82758.9|36
1621421170000|2021-05-19 10:46:10|82813.2|82763.2|82816.4|82766.4|82820|82770|82810.8|82760.8|56
1621421180000|2021-05-19 10:46:20|82816.3|82766.3|82820.2|82770.2|82820.2|82770.2|82812.2|82762.2|55
1621421190000|2021-05-19 10:46:30|82820.5|82770.5|82814.1|82764.1|82821.5|82771.5|82813.7|82763.7|50
1621421200000|2021-05-19 10:46:40|82814.2|82764.2|82809|82759|82817.1|82767.1|82808.8|82758.8|42
1621421210000|2021-05-19 10:46:50|82808.2|82758.2|82793.7|82743.7|82808.2|82758.2|82792.9|82742.9|58
1621421220000|2021-05-19 10:47:00|82794.4|82744.4|82802.3|82752.3|82806|82756|82793.1|82743.1|55
1621421230000|2021-05-19 10:47:10|82804.5|82754.5|82802.8|82752.8|82804.5|82754.5|82800.8|82750.8|44
1621421240000|2021-05-19 10:47:20|82802.6|82752.6|82805.2|82755.2|82808|82758|82801.7|82751.7|43
1621421250000|2021-05-19 10:47:30|82805.7|82755.7|82802.8|82752.8|82815.4|82765.4|82802.7|82752.7|46
1621421260000|2021-05-19 10:47:40|82802.9|82752.9|82801.6|82751.6|82803.1|82753.1|82797|82747|55
1621421270000|2021-05-19 10:47:50|82799.9|82749.9|82798.6|82748.6|82802.3|82752.3|82796.8|82746.8|48
1621421280000|2021-05-19 10:48:00|82798.8|82748.8|82810.2|82760.2|82810.2|82760.2|82798.6|82748.6|38
1621421290000|2021-05-19 10:48:10|82812|82762|82797.2|82747.2|82812|82762.7|82773.7|82735|61
1621421300000|2021-05-19 10:48:20|82797.3|82747.3|82794.9|82744.9|82803.6|82753.6|82794.9|82744.9|52
1621421310000|2021-05-19 10:48:30|82795.6|82745.6|82796.5|82746.5|82796.8|82746.8|82793.6|82743.6|38
1621421320000|2021-05-19 10:48:40|82796.3|82746.3|82797.3|82747.3|82797.5|82747.5|82795.9|82745.9|27
1621421330000|2021-05-19 10:48:50|82796.8|82746.8|82796.8|82746.8|82798.9|82748.9|82796.4|82746.4|35
1621421340000|2021-05-19 10:49:00|82796.4|82746.4|82795.6|82745.6|82796.5|82746.5|82794.2|82744.2|34
1621421350000|2021-05-19 10:49:10|82795.7|82745.7|82781.8|82756.8|82795.7|82757.4|82780.3|82742.3|23
1621421360000|2021-05-19 10:49:20|82781.9|82756.9|82788.6|82738.6|82791.4|82756.9|82779|82736.1|36
1621421370000|2021-05-19 10:49:30|82788.2|82738.2|82780.1|82755.1|82788.4|82755.5|82773.3|82737.4|44
1621421380000|2021-05-19 10:49:40|82779.9|82754.9|82777.9|82752.9|82780.1|82755.1|82776.4|82751.4|39
1621421390000|2021-05-19 10:49:50|82778.1|82753.1|82777.1|82752.1|82780|82755|82776.9|82751.9|41
1621421400000|2021-05-19 10:50:00|82777.7|82752.7|82800.7|82750.7|82801.9|82754.8|82775.4|82743.3|50
1621421410000|2021-05-19 10:50:10|82799.2|82749.2|82808.1|82758.1|82811.2|82761.2|82799.2|82749.2|44
1621421420000|2021-05-19 10:50:20|82807.8|82757.8|82806.8|82756.8|82812.7|82762.7|82801.7|82751.7|57
1621421430000|2021-05-19 10:50:30|82806.2|82756.2|82806.2|82756.2|82808.6|82758.6|82803.3|82753.3|39
1621421440000|2021-05-19 10:50:40|82806.5|82756.5|82799.3|82749.3|82806.5|82756.5|82797.3|82747.3|44
1621421450000|2021-05-19 10:50:50|82799.4|82749.4|82800.3|82750.3|82800.8|82750.8|82798.6|82748.6|29
1621421460000|2021-05-19 10:51:00|82800.7|82750.7|82804.8|82754.8|82804.8|82754.8|82799.3|82749.3|37
1621421470000|2021-05-19 10:51:10|82805.1|82755.1|82800.6|82750.6|82805.4|82755.4|82799.9|82749.9|44
1621421480000|2021-05-19 10:51:20|82803.3|82753.3|82794.9|82744.9|82803.3|82753.3|82792.4|82742.4|45
1621421490000|2021-05-19 10:51:30|82795.3|82745.3|82792.2|82742.2|82795.3|82745.3|82790.6|82740.6|45
1621421500000|2021-05-19 10:51:40|82791.4|82741.4|82791.3|82741.3|82792.9|82742.9|82787|82737|27
1621421510000|2021-05-19 10:51:50|82791.6|82741.6|82788.4|82738.4|82792.2|82742.2|82786.6|82736.6|26
1621421520000|2021-05-19 10:52:00|82788.9|82738.9|82787.9|82737.9|82791.6|82741.6|82787.8|82737.8|42
1621421530000|2021-05-19 10:52:10|82787.8|82737.8|82787.4|82737.4|82791.9|82741.9|82787.1|82737.1|50
1621421540000|2021-05-19 10:52:20|82788.9|82738.9|82776.5|82751.5|82790|82753.4|82773.6|82737.6|41
1621421550000|2021-05-19 10:52:30|82776.9|82751.9|82774.5|82749.5|82779.3|82754.3|82774.3|82749.3|31
1621421560000|2021-05-19 10:52:40|82775.1|82750.1|82774.4|82749.4|82777.4|82752.4|82771.6|82746.6|50
1621421570000|2021-05-19 10:52:50|82774.2|82749.2|82775.9|82750.9|82787.8|82752.2|82773.5|82736.7|50
1621421580000|2021-05-19 10:53:00|82776.9|82751.9|82774.4|82749.4|82777.6|82752.6|82772.9|82747.9|47
1621421590000|2021-05-19 10:53:10|82773.3|82748.3|82774.9|82749.9|82775.9|82750.9|82772.4|82747.4|38
1621421600000|2021-05-19 10:53:20|82775.1|82750.1|82773|82748|82788.7|82751.2|82770|82735.9|49
1621421610000|2021-05-19 10:53:30|82773.2|82748.2|82770.9|82745.9|82773.4|82748.4|82770.3|82745.3|40
1621421620000|2021-05-19 10:53:40|82770.5|82745.5|82771.2|82746.2|82773.3|82748.3|82770.5|82745.5|38
1621421630000|2021-05-19 10:53:50|82771.3|82746.3|82785.8|82735.8|82785.9|82749.7|82771.1|82734.8|53
1621421640000|2021-05-19 10:54:00|82785.7|82735.7|82788.4|82738.4|82789.1|82739.1|82785.7|82735.7|50
1621421650000|2021-05-19 10:54:10|82788.2|82738.2|82790|82740|82790.9|82740.9|82787.6|82737.6|36
1621421660000|2021-05-19 10:54:20|82789.8|82739.8|82788.2|82738.2|82790.7|82740.7|82787.9|82737.9|24
1621421670000|2021-05-19 10:54:30|82787.8|82737.8|82774.7|82749.7|82787.8|82754.1|82769.5|82737.8|54
1621421680000|2021-05-19 10:54:40|82775.8|82750.8|82775|82750|82776.3|82751.3|82773.4|82748.4|36
1621421690000|2021-05-19 10:54:50|82775.2|82750.2|82774.9|82749.9|82776.3|82751.3|82774.3|82749.3|29
1621421700000|2021-05-19 10:55:00|82774.7|82749.7|82776.2|82751.2|82776.2|82751.2|82771.7|82746.7|33
1621421710000|2021-05-19 10:55:10|82776.6|82751.6|82772.7|82747.7|82776.6|82751.6|82768.4|82743.4|48
1621421720000|2021-05-19 10:55:20|82772.2|82747.2|82773.1|82748.1|82774.1|82749.1|82769.5|82744.5|47
1621421730000|2021-05-19 10:55:30|82774.3|82749.3|82773.5|82748.5|82775.3|82750.3|82772.3|82747.3|57
1621421740000|2021-05-19 10:55:40|82774|82749|82772.7|82747.7|82774.9|82749.9|82771.9|82746.9|47
1621421750000|2021-05-19 10:55:50|82772.6|82747.6|82773.2|82748.2|82776.8|82749.2|82765.8|82723.9|55
1621421760000|2021-05-19 10:56:00|82773|82748|82774|82749|82775.9|82750.9|82773|82748|38
1621421770000|2021-05-19 10:56:10|82774.9|82749.9|82774.3|82749.3|82774.9|82749.9|82771.8|82746.8|40
1621421780000|2021-05-19 10:56:20|82772.3|82747.3|82773.1|82748.1|82773.4|82748.4|82771.2|82746.2|29
1621421790000|2021-05-19 10:56:30|82773.4|82748.4|82778|82753|82778|82753|82772.4|82747.4|43
1621421800000|2021-05-19 10:56:40|82777.9|82752.9|82779.9|82754.9|82781.9|82756.9|82776.4|82751.4|43
1621421810000|2021-05-19 10:56:50|82779.8|82754.8|82777.1|82752.1|82781.4|82756.4|82776.1|82751.1|48
1621421820000|2021-05-19 10:57:00|82776.9|82751.9|82776.2|82751.2|82778.5|82753.5|82775.6|82750.6|36
1621421830000|2021-05-19 10:57:10|82776.7|82751.7|82778|82753|82779.6|82754.6|82776.1|82751.1|45
1621421840000|2021-05-19 10:57:20|82778.1|82753.1|82776.9|82751.9|82779.1|82754.1|82776.9|82751.9|25
1621421850000|2021-05-19 10:57:30|82776.8|82751.8|82777.7|82752.7|82777.7|82752.7|82775.5|82750.5|21
1621421860000|2021-05-19 10:57:40|82778.1|82753.1|82778.6|82753.6|82778.6|82753.6|82774.7|82749.7|44
1621421870000|2021-05-19 10:57:50|82779.4|82754.4|82778.7|82753.7|82782|82757|82775.9|82750.9|54
1621421880000|2021-05-19 10:58:00|82778.9|82753.9|82778.1|82753.1|82779.4|82754.4|82777.7|82752.7|33
1621421890000|2021-05-19 10:58:10|82777.9|82752.9|82787.2|82737.2|82788.3|82753|82774.7|82734.7|42
1621421900000|2021-05-19 10:58:20|82787|82737|82788.8|82738.8|82789.5|82739.5|82786.2|82736.2|34
1621421910000|2021-05-19 10:58:30|82788.5|82738.5|82788.7|82738.7|82789.8|82739.8|82788.2|82738.2|26
1621421920000|2021-05-19 10:58:40|82788.3|82738.3|82769.3|82744.3|82790.7|82749.6|82769.3|82732.5|33
1621421930000|2021-05-19 10:58:50|82770|82745|82771.4|82746.4|82783.4|82748.6|82769.2|82727.9|31
1621421940000|2021-05-19 10:59:00|82771.9|82746.9|82781.4|82731.4|82785|82746.9|82771.9|82730.7|36
1621421950000|2021-05-19 10:59:10|82780.4|82730.4|82782.8|82732.8|82784.3|82734.3|82780.2|82730.2|40
1621421960000|2021-05-19 10:59:20|82783.3|82733.3|82781.9|82731.9|82784.5|82734.5|82777.1|82727.1|49
1621421970000|2021-05-19 10:59:30|82781.8|82731.8|82784.6|82734.6|82785.3|82735.3|82781|82731|45
1621421980000|2021-05-19 10:59:40|82784.3|82734.3|82784|82734|82785.6|82735.6|82780.6|82730.6|39
1621421990000|2021-05-19 10:59:50|82784.1|82734.1|82784.1|82734.1|82789.1|82739.1|82782.4|82732.4|57
1621422000000|2021-05-19 11:00:00|82785.1|82735.1|82776.2|82751.2|82788.1|82751.3|82771.7|82733.5|46
1621422010000|2021-05-19 11:00:10|82773.2|82748.2|82783.8|82733.8|82784.3|82749.6|82771.1|82731.2|42
1621422020000|2021-05-19 11:00:20|82784|82734|82787.9|82737.9|82787.9|82747.5|82770.2|82732.5|43
1621422030000|2021-05-19 11:00:30|82787.1|82737.1|82773.7|82748.7|82787.4|82750.5|82771.8|82734.9|41
1621422040000|2021-05-19 11:00:40|82773.3|82748.3|82775|82750|82775.6|82750.6|82772.5|82747.5|34
1621422050000|2021-05-19 11:00:50|82775.1|82750.1|82774.1|82749.1|82775.6|82750.6|82773.7|82748.7|42
1621422060000|2021-05-19 11:01:00|82773.8|82748.8|82780.9|82755.9|82782.1|82757.1|82773.8|82748.8|53
1621422070000|2021-05-19 11:01:10|82781|82756|82770.4|82745.4|82792.9|82756|82769.6|82734.6|47
1621422080000|2021-05-19 11:01:20|82770.6|82745.6|82769|82744|82770.8|82745.8|82767.3|82742.3|39
1621422090000|2021-05-19 11:01:30|82769.4|82744.4|82776.4|82726.4|82781.6|82744.8|82769.3|82724.8|45
1621422100000|2021-05-19 11:01:40|82776.1|82726.1|82769.4|82744.4|82783.4|82745.2|82768.5|82725.3|50
1621422110000|2021-05-19 11:01:50|82769.3|82744.3|82768.3|82743.3|82770.1|82745.1|82765.9|82740.9|32
1621422120000|2021-05-19 11:02:00|82769.1|82744.1|82769.7|82744.7|82770.3|82745.3|82766.9|82741.9|40
1621422130000|2021-05-19 11:02:10|82770.9|82745.9|82771.3|82746.3|82772.1|82747.1|82770.1|82745.1|28
1621422140000|2021-05-19 11:02:20|82771|82746|82773.1|82748.1|82774.9|82749.9|82770.6|82745.6|30
1621422150000|2021-05-19 11:02:30|82773.3|82748.3|82774.1|82749.1|82780.2|82749.4|82766.8|82727.5|48
1621422160000|2021-05-19 11:02:40|82772.1|82747.1|82770.1|82720.1|82775.4|82748.3|82766.6|82720.1|41
1621422170000|2021-05-19 11:02:50|82770.3|82720.3|82782.6|82732.6|82783.5|82733.5|82765|82715|48
1621422180000|2021-05-19 11:03:00|82782.1|82732.1|82773.8|82748.8|82790.5|82752.5|82773.5|82731.8|59
1621422190000|2021-05-19 11:03:10|82774|82749|82785.5|82735.5|82786.4|82749|82774|82733.8|49
1621422200000|2021-05-19 11:03:20|82786|82736|82781.5|82756.5|82790.5|82757.3|82775.2|82734.1|42
1621422210000|2021-05-19 11:03:30|82782.3|82757.3|82791.3|82741.3|82793.5|82757.3|82779.5|82740.3|43
1621422220000|2021-05-19 11:03:40|82790.8|82740.8|82789.6|82739.6|82791.1|82741.1|82788.4|82738.4|27
1621422230000|2021-05-19 11:03:50|82789.4|82739.4|82796.5|82746.5|82799.6|82749.6|82788.9|82738.9|53
1621422240000|2021-05-19 11:04:00|82795.7|82745.7|82797.6|82747.6|82801.3|82764.5|82781.7|82743.4|54
1621422250000|2021-05-19 11:04:10|82798.5|82748.5|82796.6|82771.6|82808.2|82771.6|82792.4|82748.5|58
1621422260000|2021-05-19 11:04:20|82796.7|82771.7|82803.9|82753.9|82804.4|82772.2|82789.8|82750.2|61
1621422270000|2021-05-19 11:04:30|82803.5|82753.5|82801.1|82751.1|82805.4|82755.4|82800.4|82750.4|32
1621422280000|2021-05-19 11:04:40|82801.3|82751.3|82808.7|82758.7|82810.1|82760.1|82794.9|82744.9|52
1621422290000|2021-05-19 11:04:50|82808.1|82758.1|82818.6|82768.6|82819.7|82769.7|82804.7|82754.7|54
1621422300000|2021-05-19 11:05:00|82818.4|82768.4|82818.2|82768.2|82831|82781|82816.8|82766.8|66
1621422310000|2021-05-19 11:05:10|82819|82769|82799.6|82749.6|82819|82780.4|82794.2|82746.2|58
1621422320000|2021-05-19 11:05:20|82798.9|82748.9|82782.8|82757.8|82800|82758.6|82781.4|82743.4|56
1621422330000|2021-05-19 11:05:30|82781.4|82756.4|82779.7|82754.7|82782.8|82757.8|82779.7|82754.7|44
1621422340000|2021-05-19 11:05:40|82779.8|82754.8|82805.7|82755.7|82810.7|82768.1|82779.8|82750.8|56
1621422350000|2021-05-19 11:05:50|82807|82757|82801.1|82776.1|82812.7|82778.9|82799.2|82756.1|46
1621422360000|2021-05-19 11:06:00|82800.8|82775.8|82821.4|82771.4|82828.3|82788.1|82800.4|82771.2|59
1621422370000|2021-05-19 11:06:10|82821.5|82771.5|82803.1|82778.1|82822|82778.1|82802.2|82761.6|43
1621422380000|2021-05-19 11:06:20|82802.2|82777.2|82844.5|82794.5|82844.8|82794.8|82802.1|82768.7|64
1621422390000|2021-05-19 11:06:30|82843.9|82793.9|82847.4|82797.4|82848.6|82798.6|82841.6|82791.6|56
1621422400000|2021-05-19 11:06:40|82846.8|82796.8|82855.8|82805.8|82857.6|82807.6|82846.5|82796.5|54
1621422410000|2021-05-19 11:06:50|82855.7|82805.7|82856.6|82806.6|82859.1|82809.1|82853.3|82803.3|53
1621422420000|2021-05-19 11:07:00|82856.4|82806.4|82845.4|82795.4|82857.7|82807.7|82844.5|82794.5|52
1621422430000|2021-05-19 11:07:10|82846.4|82796.4|82852.8|82802.8|82853.6|82803.6|82843.1|82793.1|48
1621422440000|2021-05-19 11:07:20|82850.2|82800.2|82852.1|82802.1|82857.5|82807.5|82850.2|82800.2|36
1621422450000|2021-05-19 11:07:30|82850.6|82800.6|82891.7|82841.7|82894.2|82850.3|82850.6|82800.6|66
1621422460000|2021-05-19 11:07:40|82891.5|82841.5|82887|82837|82893.6|82843.6|82884.9|82834.9|58
1621422470000|2021-05-19 11:07:50|82887.3|82837.3|82887.3|82837.3|82889.7|82839.7|82884.8|82834.8|61
1621422480000|2021-05-19 11:08:00|82887.5|82837.5|82893.5|82843.5|82895.8|82845.8|82887|82837|53
1621422490000|2021-05-19 11:08:10|82894.4|82844.4|82889.3|82839.3|82898.7|82848.7|82886.7|82836.7|52
1621422500000|2021-05-19 11:08:20|82888.4|82838.4|82889.4|82839.4|82890|82840|82883.8|82833.8|57
1621422510000|2021-05-19 11:08:30|82889.1|82839.1|82883.9|82858.9|82897.7|82861.1|82880.4|82836.9|62
1621422520000|2021-05-19 11:08:40|82886|82861|82884.5|82859.5|82888.4|82863.4|82883.8|82858.8|53
1621422530000|2021-05-19 11:08:50|82885|82860|82888.2|82863.2|82888.2|82863.2|82882.5|82857.5|65
1621422540000|2021-05-19 11:09:00|82887.5|82862.5|82922.2|82872.2|82926|82876|82886.8|82861.8|62
1621422550000|2021-05-19 11:09:10|82922|82872|82928.9|82878.9|82930.3|82880.3|82922|82872|68
1621422560000|2021-05-19 11:09:20|82927.7|82877.7|82934.9|82884.9|82937.9|82887.9|82927.7|82877.7|56
1621422570000|2021-05-19 11:09:30|82937.2|82887.2|82933.4|82908.4|82948.5|82910.6|82922.4|82885.2|73
1621422580000|2021-05-19 11:09:40|82933|82908|82937.7|82887.7|82951.5|82909.8|82922.2|82883.3|64
1621422590000|2021-05-19 11:09:50|82937.3|82887.3|82936.1|82886.1|82940.6|82890.6|82934.7|82884.7|56
1621422600000|2021-05-19 11:10:00|82936.6|82886.6|82919.3|82869.3|82936.6|82895.6|82915.7|82865.7|72
1621422610000|2021-05-19 11:10:10|82919.6|82869.6|82932.1|82882.1|82934|82884|82919.6|82869.6|63
1621422620000|2021-05-19 11:10:20|82934.5|82884.5|82902.6|82877.6|82934.9|82884.9|82900.8|82862.2|73
1621422630000|2021-05-19 11:10:30|82902|82877|82904.2|82879.2|82920|82883|82899.8|82866.1|53
1621422640000|2021-05-19 11:10:40|82903.7|82878.7|82915.8|82865.8|82916.8|82881.3|82896.7|82861.8|45
1621422650000|2021-05-19 11:10:50|82915.3|82865.3|82910.6|82860.6|82917.4|82881.5|82903.7|82860.6|49
1621422660000|2021-05-19 11:11:00|82912.6|82862.6|82916.8|82866.8|82918.3|82868.3|82912.6|82862.6|55
1621422670000|2021-05-19 11:11:10|82917.5|82867.5|82924.4|82874.4|82924.9|82874.9|82916|82866|40
1621422680000|2021-05-19 11:11:20|82924.5|82874.5|82928.2|82878.2|82933.4|82883.4|82922.6|82872.6|62
1621422690000|2021-05-19 11:11:30|82927.6|82877.6|82913.6|82888.6|82928.8|82891.3|82911.9|82877.6|36
1621422700000|2021-05-19 11:11:40|82914|82889|82911.5|82886.5|82916|82891|82910.8|82885.8|44
1621422710000|2021-05-19 11:11:50|82910.5|82885.5|82910.3|82885.3|82913.5|82888.5|82909.8|82884.8|32
1621422720000|2021-05-19 11:12:00|82909.9|82884.9|82935.2|82885.2|82945|82895|82909.8|82876.2|45
1621422730000|2021-05-19 11:12:10|82934.8|82884.8|82935.9|82885.9|82938.2|82888.2|82926.7|82876.7|60
1621422740000|2021-05-19 11:12:20|82937.1|82887.1|82917.6|82892.6|82937.4|82897.1|82917.6|82882.1|61
1621422750000|2021-05-19 11:12:30|82917.3|82892.3|82923.1|82898.1|82935.5|82898.8|82915.5|82883.1|54
1621422760000|2021-05-19 11:12:40|82923|82898|82912.6|82887.6|82923.5|82898.5|82911.8|82886.8|45
1621422770000|2021-05-19 11:12:50|82912.3|82887.3|82907.6|82882.6|82919.6|82889.9|82906|82867.2|47
1621422780000|2021-05-19 11:13:00|82907.9|82882.9|82909.3|82884.3|82910.6|82885.6|82906.8|82881.8|49
1621422790000|2021-05-19 11:13:10|82909.1|82884.1|82912.5|82862.5|82915.4|82884.4|82896.4|82858.7|56
1621422800000|2021-05-19 11:13:20|82912.7|82862.7|82919.4|82869.4|82920.6|82877.8|82900.6|82861.5|37
1621422810000|2021-05-19 11:13:30|82918.8|82868.8|82905|82880|82920.4|82883.8|82903.6|82868.6|42
1621422820000|2021-05-19 11:13:40|82903.9|82878.9|82908.8|82858.8|82918.1|82879.7|82903.9|82858.8|47
1621422830000|2021-05-19 11:13:50|82911.7|82861.7|82871|82821|82911.7|82861.7|82867.7|82821|58
1621422840000|2021-05-19 11:14:00|82874.2|82824.2|82897.3|82847.3|82899|82849|82852.4|82824.2|69
1621422850000|2021-05-19 11:14:10|82897.7|82847.7|82890.8|82840.8|82902.7|82863.8|82887.6|82840.8|50
1621422860000|2021-05-19 11:14:20|82889.3|82839.3|82878.9|82853.9|82892.5|82854.8|82874.3|82836.9|53
1621422870000|2021-05-19 11:14:30|82878.7|82853.7|82873.9|82848.9|82878.8|82853.8|82870.7|82845.7|42
1621422880000|2021-05-19 11:14:40|82874.7|82849.7|82880.3|82830.3|82886.9|82850|82871.7|82821.7|46
1621422890000|2021-05-19 11:14:50|82883.4|82833.4|82881.6|82831.6|82887.3|82837.3|82881.4|82831.4|51
1621422900000|2021-05-19 11:15:00|82882.2|82832.2|82871.2|82821.2|82882.5|82832.5|82868.5|82818.5|69
1621422910000|2021-05-19 11:15:10|82871.3|82821.3|82885.8|82835.8|82886.2|82836.3|82858.9|82821.3|48
1621422920000|2021-05-19 11:15:20|82885.6|82835.6|82881.2|82831.2|82889.3|82839.3|82877|82827|61
1621422930000|2021-05-19 11:15:30|82881.5|82831.5|82865.6|82840.6|82882|82840.8|82862.1|82814.6|70
1621422940000|2021-05-19 11:15:40|82866.3|82841.3|82867.8|82842.8|82868.3|82843.3|82863.9|82838.9|39
1621422950000|2021-05-19 11:15:50|82867.1|82842.1|82884.1|82834.1|82886|82844.4|82865.1|82827.8|48
1621422960000|2021-05-19 11:16:00|82885.2|82835.2|82885.9|82835.9|82886.6|82848.4|82869.5|82826.8|60
1621422970000|2021-05-19 11:16:10|82885.4|82835.4|82901.2|82851.2|82901.2|82851.2|82885.3|82835.3|63
1621422980000|2021-05-19 11:16:20|82901|82851|82902.5|82852.5|82905.2|82855.2|82898.8|82848.8|58
1621422990000|2021-05-19 11:16:30|82903.7|82853.7|82907|82857|82907.1|82861.4|82885.4|82846.1|61
1621423000000|2021-05-19 11:16:40|82908|82858|82901|82851|82909.8|82872.1|82889.8|82848.9|63
1621423010000|2021-05-19 11:16:50|82900.8|82850.8|82886.2|82861.2|82902.7|82862.9|82885.4|82847.4|51
1621423020000|2021-05-19 11:17:00|82887.3|82862.3|82898.6|82848.6|82906.3|82862.6|82885.6|82848.6|53
1621423030000|2021-05-19 11:17:10|82899.3|82849.3|82900.4|82850.4|82903.6|82864.6|82886.5|82847|53
1621423040000|2021-05-19 11:17:20|82900.1|82850.1|82900|82850|82901.6|82851.6|82896.7|82846.7|47
1621423050000|2021-05-19 11:17:30|82899.8|82849.8|82901.5|82851.5|82901.5|82851.5|82897.7|82847.7|35
1621423060000|2021-05-19 11:17:40|82901.2|82851.2|82921.7|82871.7|82921.7|82871.7|82901.2|82851.2|54
1621423070000|2021-05-19 11:17:50|82921.1|82871.1|82922.2|82872.2|82926.3|82876.3|82920.4|82870.4|61
1621423080000|2021-05-19 11:18:00|82922.9|82872.9|82923.8|82873.8|82923.9|82873.9|82920.8|82870.8|54
1621423090000|2021-05-19 11:18:10|82923|82873|82938|82913|82950.2|82913.2|82918.7|82868.7|59
1621423100000|2021-05-19 11:18:20|82938.7|82913.7|82939.9|82914.9|82958.9|82920.5|82937.7|82901.3|57
1621423110000|2021-05-19 11:18:30|82938.7|82913.7|82931|82906|82953.9|82915.3|82928.2|82897.2|55
1621423120000|2021-05-19 11:18:40|82932.1|82907.1|82932.2|82907.2|82933.8|82908.8|82928.9|82903.9|46
1621423130000|2021-05-19 11:18:50|82932.8|82907.8|82927.8|82902.8|82949.4|82910.4|82927.8|82889.9|62
1621423140000|2021-05-19 11:19:00|82928.6|82903.6|82937.2|82912.2|82953.9|82913.5|82928.6|82897.8|43
1621423150000|2021-05-19 11:19:10|82941.2|82916.2|82959.4|82909.4|82959.4|82916.5|82936.4|82902.4|46
1621423160000|2021-05-19 11:19:20|82957.8|82907.8|82948.6|82923.6|82961.4|82925|82944.8|82907.8|48
1621423170000|2021-05-19 11:19:30|82951.5|82926.5|82983.8|82933.8|82992.4|82942.4|82951.5|82914.7|76
1621423180000|2021-05-19 11:19:40|82982.2|82932.2|82991.9|82941.9|82996.5|82946.5|82982.2|82932.2|66
1621423190000|2021-05-19 11:19:50|82988.6|82938.6|83006.7|82956.7|83013.9|82963.9|82987.2|82937.2|69
1621423200000|2021-05-19 11:20:00|83006|82956|82978.7|82953.7|83006.7|82959.8|82978.7|82940.9|67
1621423210000|2021-05-19 11:20:10|82978.1|82953.1|82999.3|82949.3|82999.3|82962.4|82977.1|82939.2|62
1621423220000|2021-05-19 11:20:20|82997.8|82947.8|82984.1|82959.1|82998.7|82965.3|82980.5|82947.3|59
1621423230000|2021-05-19 11:20:30|82984.3|82959.3|82994.7|82969.7|83005.7|82970.2|82984.3|82955.7|63
1621423240000|2021-05-19 11:20:40|82994.6|82969.6|83004.9|82979.9|83024.2|82988.7|82994.6|82959.4|70
1621423250000|2021-05-19 11:20:50|83014.2|82964.2|82994.5|82944.5|83014.2|82964.2|82988|82938|66
1621423260000|2021-05-19 11:21:00|82994.1|82944.1|82979.7|82929.7|82994.2|82944.2|82975.5|82925.5|63
1621423270000|2021-05-19 11:21:10|82980.3|82930.3|82985.3|82935.3|82994.4|82944.4|82979.9|82929.9|65
1621423280000|2021-05-19 11:21:20|82986|82936|82970.7|82920.7|82986|82936|82970.7|82920.7|54
1621423290000|2021-05-19 11:21:30|82964.9|82914.9|82953.4|82928.4|82970.1|82931.5|82951.7|82913.6|61
1621423300000|2021-05-19 11:21:40|82953.9|82928.9|82954.6|82929.6|82958.6|82933.6|82952.4|82927.4|47
1621423310000|2021-05-19 11:21:50|82954.2|82929.2|82955.4|82930.4|82967.9|82932.3|82952.5|82916.3|35
1621423320000|2021-05-19 11:22:00|82952.2|82927.2|82968.4|82918.4|82972.2|82932.3|82952.2|82913.8|53
1621423330000|2021-05-19 11:22:10|82968.3|82918.3|82968.2|82918.2|82969|82929.9|82949.3|82910.4|55
1621423340000|2021-05-19 11:22:20|82968.4|82918.4|82957.2|82932.2|82971|82933.7|82952.2|82914|45
1621423350000|2021-05-19 11:22:30|82956.8|82931.8|82964.8|82914.8|82974.8|82933.6|82953.9|82911|64
1621423360000|2021-05-19 11:22:40|82966.4|82916.4|82962.9|82912.9|82966.4|82916.4|82962.5|82912.5|34
1621423370000|2021-05-19 11:22:50|82962.2|82912.2|82968.4|82918.4|82972.7|82922.7|82960.7|82910.7|56
1621423380000|2021-05-19 11:23:00|82968.3|82918.3|82963.3|82913.3|82971.1|82921.1|82962.5|82912.5|58
1621423390000|2021-05-19 11:23:10|82966|82916|82965|82915|82980.1|82930.1|82965|82915|67
1621423400000|2021-05-19 11:23:20|82964.9|82914.9|82970.8|82920.8|82971.2|82931.9|82956.5|82913.6|51
1621423410000|2021-05-19 11:23:30|82971.7|82921.7|82966.7|82916.7|82981.3|82938.6|82957.7|82916.7|60
1621423420000|2021-05-19 11:23:40|82968.5|82918.5|82965.2|82915.2|82970.6|82927.3|82949.2|82912.6|55
1621423430000|2021-05-19 11:23:50|82967.2|82917.2|82974.8|82924.8|82981.1|82931.1|82967.2|82917.2|62
1621423440000|2021-05-19 11:24:00|82978.1|82928.1|82973.7|82923.7|82978.1|82934.6|82959.3|82918.8|47
1621423450000|2021-05-19 11:24:10|82973.4|82923.4|82977.9|82927.9|82977.9|82927.9|82969.5|82919.5|47
1621423460000|2021-05-19 11:24:20|82977.4|82927.4|82962.1|82937.1|82977.4|82938.5|82961.1|82922|45
1621423470000|2021-05-19 11:24:30|82962|82937|82977.9|82927.9|82980.8|82938.4|82962|82923.9|39
1621423480000|2021-05-19 11:24:40|82978.2|82928.2|82980.3|82930.3|82981.1|82931.1|82977.6|82927.6|44
1621423490000|2021-05-19 11:24:50|82980|82930|82963.9|82938.9|82980.6|82939.8|82963|82925.2|40
1621423500000|2021-05-19 11:25:00|82964.7|82939.7|82967.1|82917.1|82974.2|82940.6|82961.8|82913.5|62
1621423510000|2021-05-19 11:25:10|82967.3|82917.3|82961.4|82911.4|82967.3|82917.3|82953.2|82903.2|48
1621423520000|2021-05-19 11:25:20|82961.1|82911.1|82964.4|82914.4|82964.9|82914.9|82955.5|82905.5|56
1621423530000|2021-05-19 11:25:30|82963.8|82913.8|82959.9|82909.9|82963.8|82925.6|82948.2|82908.8|56
1621423540000|2021-05-19 11:25:40|82958.7|82908.7|82958.4|82908.4|82962.3|82912.3|82957.1|82907.1|48
1621423550000|2021-05-19 11:25:50|82958.9|82908.9|82952.1|82902.1|82958.9|82908.9|82952.1|82902.1|42
1621423560000|2021-05-19 11:26:00|82951.7|82901.7|82952.3|82902.3|82955.5|82905.5|82950.7|82900.7|58
1621423570000|2021-05-19 11:26:10|82952.4|82902.4|82955.1|82905.1|82961.9|82911.9|82951.5|82901.5|63
1621423580000|2021-05-19 11:26:20|82955.5|82905.5|82959.7|82909.7|82961.3|82921.8|82939|82899.4|50
1621423590000|2021-05-19 11:26:30|82958.2|82908.2|82942.6|82917.6|82958.2|82917.6|82942.6|82906.5|38
1621423600000|2021-05-19 11:26:40|82943.1|82918.1|82956.1|82906.1|82958.1|82921.1|82943.1|82902.8|44
1621423610000|2021-05-19 11:26:50|82955.4|82905.4|82955.5|82905.5|82970.1|82932.2|82940|82904|47
1621423620000|2021-05-19 11:27:00|82956.6|82906.6|82946.5|82921.5|82957.3|82921.8|82942.8|82905.3|42
1621423630000|2021-05-19 11:27:10|82947.2|82922.2|82963.8|82913.8|82963.8|82922.3|82940.6|82906.6|52
1621423640000|2021-05-19 11:27:20|82962.5|82912.5|82956.3|82931.3|82965.6|82936.4|82951.2|82912.5|47
1621423650000|2021-05-19 11:27:30|82956.5|82931.5|82962.6|82912.6|82964.9|82931.5|82948.8|82910.6|51
1621423660000|2021-05-19 11:27:40|82961|82911|82964.8|82914.8|82965.5|82915.5|82960.3|82910.3|41
1621423670000|2021-05-19 11:27:50|82963.4|82913.4|82952.1|82927.1|82970.8|82928.1|82949.8|82910|49
1621423680000|2021-05-19 11:28:00|82951.9|82926.9|82954.5|82929.5|82969.9|82930.2|82950.6|82916.1|44
1621423690000|2021-05-19 11:28:10|82955.4|82930.4|82943.3|82918.3|82957.3|82930.4|82938.2|82904.2|54
1621423700000|2021-05-19 11:28:20|82943.5|82918.5|82961.8|82911.8|82961.8|82918.7|82943.3|82906|48
1621423710000|2021-05-19 11:28:30|82961.2|82911.2|82973.5|82923.5|82975.2|82929.2|82950.1|82911|61
1621423720000|2021-05-19 11:28:40|82972.4|82922.4|82978.4|82928.4|82980.9|82930.9|82972.4|82922.4|51
1621423730000|2021-05-19 11:28:50|82982.1|82932.1|82979.5|82929.5|82988.7|82938.7|82975.5|82925.5|65
1621423740000|2021-05-19 11:29:00|82979.3|82929.3|82986.9|82936.9|82986.9|82936.9|82974.1|82924.1|60
1621423750000|2021-05-19 11:29:10|82991.7|82941.7|82996.5|82946.5|82999.4|82949.4|82991.7|82941.7|45
1621423760000|2021-05-19 11:29:20|82982.9|82957.9|82993.8|82943.8|82995.7|82959|82981|82943.5|48
1621423770000|2021-05-19 11:29:30|82993.6|82943.6|82993.3|82943.3|82996|82946|82993.2|82943.2|32
1621423780000|2021-05-19 11:29:40|82993.2|82943.2|82984.1|82934.1|82993.2|82956|82975.9|82933.7|61
1621423790000|2021-05-19 11:29:50|82984.2|82934.2|82963|82938|82984.2|82938.1|82960.8|82924.1|49
1621423800000|2021-05-19 11:30:00|82962.2|82937.2|82980.8|82930.8|82982.6|82943.9|82957.8|82925.5|60
1621423810000|2021-05-19 11:30:10|82980.6|82930.6|82983.9|82933.9|82986.9|82936.9|82977.9|82927.9|62
1621423820000|2021-05-19 11:30:20|82970.6|82945.6|82979.2|82929.2|82982.2|82945.6|82967.7|82927.8|49
1621423830000|2021-05-19 11:30:30|82980.5|82930.5|82989.9|82939.9|82989.9|82939.9|82976.8|82926.8|53
1621423840000|2021-05-19 11:30:40|82989.6|82939.6|82993|82943|82995|82945|82988.8|82938.8|44
1621423850000|2021-05-19 11:30:50|82992.6|82942.6|82990.6|82940.6|82992.9|82942.9|82988|82938|51
1621423860000|2021-05-19 11:31:00|82991|82941|82997|82947|82999.5|82949.5|82991|82941|48
1621423870000|2021-05-19 11:31:10|82997.2|82947.2|82989.1|82939.1|82998|82948|82988.2|82938.2|50
1621423880000|2021-05-19 11:31:20|82988.6|82938.6|82980.4|82955.4|82992.6|82957.1|82979.2|82938.1|40
1621423890000|2021-05-19 11:31:30|82980.9|82955.9|82979.8|82954.8|82981.8|82956.8|82979.8|82954.8|28
1621423900000|2021-05-19 11:31:40|82979.9|82954.9|82993.4|82943.4|82994.7|82958.2|82979.9|82938.1|39
1621423910000|2021-05-19 11:31:50|82993.5|82943.5|82993.7|82943.7|82994.8|82944.8|82992.2|82942.2|31
1621423920000|2021-05-19 11:32:00|82993.6|82943.6|82990.8|82940.8|82994|82944|82989.9|82939.9|40
1621423930000|2021-05-19 11:32:10|82989.5|82939.5|82984.9|82934.9|82989.5|82947.5|82969.8|82934.1|55
1621423940000|2021-05-19 11:32:20|82984.8|82934.8|82977.8|82952.8|82993.6|82956|82975.3|82934.8|59
1621423950000|2021-05-19 11:32:30|82977.6|82952.6|82982.5|82957.5|82982.5|82957.5|82977.3|82952.3|40
1621423960000|2021-05-19 11:32:40|82982.6|82957.6|82980.7|82955.7|82992.1|82957.7|82979.3|82941.7|39
1621423970000|2021-05-19 11:32:50|82980.8|82955.8|82980.7|82955.7|82981.2|82956.2|82979.9|82954.9|23
1621423980000|2021-05-19 11:33:00|82980.8|82955.8|82993.5|82943.5|82993.9|82958.5|82980.3|82941.5|25
1621423990000|2021-05-19 11:33:10|82994.1|82944.1|82984.1|82934.1|82994.3|82957.6|82962.7|82931.4|39
1621424000000|2021-05-19 11:33:20|82983.9|82933.9|82984.3|82934.3|82987.3|82937.3|82983.2|82933.2|63
1621424010000|2021-05-19 11:33:30|82984.2|82934.2|82972.3|82947.3|82985|82947.7|82970.7|82933.4|37
1621424020000|2021-05-19 11:33:40|82972.2|82947.2|82981|82956|82981.5|82956.5|82971.8|82946.8|31
1621424030000|2021-05-19 11:33:50|82980.6|82955.6|82979.8|82954.8|82983.9|82958.9|82979.3|82954.3|54
1621424040000|2021-05-19 11:34:00|82975.3|82950.3|82964.4|82939.4|82979.8|82954.8|82964.4|82939.4|64
1621424050000|2021-05-19 11:34:10|82965|82940|82962.4|82937.4|82974.1|82940|82952.7|82915.5|66
1621424060000|2021-05-19 11:34:20|82961.6|82936.6|82967.7|82942.7|82968.6|82943.6|82960.8|82935.8|55
1621424070000|2021-05-19 11:34:30|82967.1|82942.1|82967.1|82942.1|82968.7|82943.7|82964.9|82939.9|51
1621424080000|2021-05-19 11:34:40|82968.1|82943.1|82957.9|82932.9|82968.1|82943.1|82951.3|82926.3|63
1621424090000|2021-05-19 11:34:50|82957.8|82932.8|82955.3|82930.3|82959|82934|82953.5|82928.5|53
1621424100000|2021-05-19 11:35:00|82955.5|82930.5|82953.8|82928.8|82961.5|82936.5|82952.9|82927.9|50
1621424110000|2021-05-19 11:35:10|82954.8|82929.8|82951.3|82926.3|82959.8|82934.8|82949.2|82924.2|70
1621424120000|2021-05-19 11:35:20|82951.4|82926.4|82954.5|82929.5|82955.6|82930.6|82950.9|82925.9|45
1621424130000|2021-05-19 11:35:30|82953.7|82928.7|82952.4|82927.4|82956.6|82931.6|82950|82925|60
1621424140000|2021-05-19 11:35:40|82952.9|82927.9|82938.1|82913.1|82952.9|82927.9|82936.4|82901.3|62
1621424150000|2021-05-19 11:35:50|82938|82913|82930.5|82905.5|82938.7|82913.7|82927.9|82902.9|52
1621424160000|2021-05-19 11:36:00|82930.8|82905.8|82936.1|82911.1|82937.8|82912.8|82930.8|82905.8|57
1621424170000|2021-05-19 11:36:10|82936.2|82911.2|82935.8|82910.8|82939.4|82914.4|82934.2|82909.2|48
1621424180000|2021-05-19 11:36:20|82935.7|82910.7|82934.4|82909.4|82936.1|82911.1|82933.4|82908.4|41
1621424190000|2021-05-19 11:36:30|82934.3|82909.3|82929.6|82904.6|82934.3|82909.3|82929.5|82904.5|53
1621424200000|2021-05-19 11:36:40|82929.7|82904.7|82927.6|82902.6|82931.5|82906.5|82927.4|82902.4|57
1621424210000|2021-05-19 11:36:50|82927.7|82902.7|82930|82905|82930.7|82905.7|82926.1|82901.1|55
1621424220000|2021-05-19 11:37:00|82930.9|82905.9|82928.5|82903.5|82932.3|82907.3|82927.5|82902.5|56
1621424230000|2021-05-19 11:37:10|82929.2|82904.2|82930.1|82905.1|82931.1|82906.1|82926.4|82901.4|48
1621424240000|2021-05-19 11:37:20|82930.2|82905.2|82928.8|82903.8|82930.3|82905.3|82925.3|82900.3|54
1621424250000|2021-05-19 11:37:30|82928.5|82903.5|82929|82904|82929.9|82904.9|82926.8|82901.8|53
1621424260000|2021-05-19 11:37:40|82928.9|82903.9|82928.5|82903.5|82929.4|82904.4|82926|82901|55
1621424270000|2021-05-19 11:37:50|82927.9|82902.9|82928.8|82903.8|82930.9|82905.9|82927.5|82902.5|47
1621424280000|2021-05-19 11:38:00|82928.7|82903.7|82929.5|82904.5|82930.4|82905.4|82927.5|82902.5|47
1621424290000|2021-05-19 11:38:10|82929.6|82904.6|82928.2|82903.2|82932.8|82907.8|82927.9|82902.9|51
1621424300000|2021-05-19 11:38:20|82927.7|82902.7|82920.1|82895.1|82927.8|82902.8|82920.1|82895.1|38
1621424310000|2021-05-19 11:38:30|82919.7|82894.7|82908|82883|82924.6|82896.1|82904.7|82871.1|47
1621424320000|2021-05-19 11:38:40|82907.6|82882.6|82911.8|82886.8|82912|82887|82906.8|82881.8|59
1621424330000|2021-05-19 11:38:50|82911.7|82886.7|82911.2|82886.2|82916.7|82891.7|82908.2|82883.2|63
1621424340000|2021-05-19 11:39:00|82910.5|82885.5|82914.6|82889.6|82917.9|82892.9|82909.2|82884.2|49
1621424350000|2021-05-19 11:39:10|82914.4|82889.4|82915.6|82890.6|82917.9|82892.9|82914|82889|55
1621424360000|2021-05-19 11:39:20|82916.5|82891.5|82917.9|82892.9|82918.1|82893.1|82916.3|82891.3|43
1621424370000|2021-05-19 11:39:30|82918|82893|82925.1|82900.1|82926.3|82901.3|82917.6|82892.6|66
1621424380000|2021-05-19 11:39:40|82927.8|82902.8|82927.2|82902.2|82928.9|82903.9|82924.9|82899.9|48
1621424390000|2021-05-19 11:39:50|82927.6|82902.6|82921.4|82896.4|82927.6|82902.6|82917.2|82892.2|44
1621424400000|2021-05-19 11:40:00|82920.6|82895.6|82922.1|82897.1|82925.2|82900.2|82920.6|82895.6|62
1621424410000|2021-05-19 11:40:10|82921.9|82896.9|82921.2|82896.2|82926.2|82901.2|82919.8|82894.8|68
1621424420000|2021-05-19 11:40:20|82921.3|82896.3|82923|82898|82924.4|82899.4|82920.1|82895.1|50
1621424430000|2021-05-19 11:40:30|82923.6|82898.6|82924.4|82899.4|82925.7|82900.7|82922.7|82897.7|42
1621424440000|2021-05-19 11:40:40|82924.7|82899.7|82934.9|82909.9|82936.5|82911.5|82924.7|82899.7|56
1621424450000|2021-05-19 11:40:50|82934.4|82909.4|82943.1|82918.1|82944.4|82919.4|82934.1|82909.1|68
1621424460000|2021-05-19 11:41:00|82943.7|82918.7|82941.5|82916.5|82944.5|82919.5|82938.8|82913.8|51
1621424470000|2021-05-19 11:41:10|82941.7|82916.7|82941|82916|82943.4|82918.4|82938.8|82913.8|50
1621424480000|2021-05-19 11:41:20|82942.4|82917.4|82929.9|82904.9|82942.4|82917.4|82928.5|82903.5|49
1621424490000|2021-05-19 11:41:30|82930.1|82905.1|82927.9|82902.9|82933.5|82908.5|82927.4|82902.4|56
1621424500000|2021-05-19 11:41:40|82928.2|82903.2|82929.4|82904.4|82929.4|82904.4|82921.2|82896.2|57
1621424510000|2021-05-19 11:41:50|82929.2|82904.2|82926.4|82901.4|82929.2|82904.2|82925.9|82900.9|32
1621424520000|2021-05-19 11:42:00|82926.7|82901.7|82919.9|82894.9|82932.3|82907.3|82919.9|82894.9|52
1621424530000|2021-05-19 11:42:10|82921.7|82896.7|82923|82898|82924.5|82899.5|82917.9|82892.9|48
1621424540000|2021-05-19 11:42:20|82923.1|82898.1|82921|82896|82923.1|82898.1|82918.3|82893.3|43
1621424550000|2021-05-19 11:42:30|82920.8|82895.8|82920.8|82895.8|82926.7|82901.7|82919.1|82894.1|46
1621424560000|2021-05-19 11:42:40|82924|82899|82914.1|82889.1|82924.8|82899.8|82908.3|82871.6|60
1621424570000|2021-05-19 11:42:50|82914.6|82889.6|82915.3|82890.3|82916|82891|82908.7|82883.7|65
1621424580000|2021-05-19 11:43:00|82915.6|82890.6|82919.6|82894.6|82919.6|82894.6|82913.5|82888.5|49
1621424590000|2021-05-19 11:43:10|82919.9|82894.9|82920.9|82895.9|82931.1|82906.1|82917.1|82892.1|59
1621424600000|2021-05-19 11:43:20|82916.7|82891.7|82916.6|82891.6|82927.1|82893.3|82913.2|82876|50
1621424610000|2021-05-19 11:43:30|82916.5|82891.5|82908.9|82883.9|82919.5|82893.4|82904.9|82866.6|65
1621424620000|2021-05-19 11:43:40|82908.5|82883.5|82913.3|82888.3|82917.5|82892.5|82908.5|82883.5|58
1621424630000|2021-05-19 11:43:50|82913|82888|82910.9|82885.9|82914.9|82889.9|82906.8|82881.8|48
1621424640000|2021-05-19 11:44:00|82911.5|82886.5|82911.6|82886.6|82914.6|82889.6|82906.4|82881.4|64
1621424650000|2021-05-19 11:44:10|82910.6|82885.6|82913.9|82888.9|82918.1|82893.1|82910.6|82885.6|50
1621424660000|2021-05-19 11:44:20|82913.8|82888.8|82912.7|82887.7|82914.2|82889.2|82906.7|82881.7|52
1621424670000|2021-05-19 11:44:30|82913.2|82888.2|82923.1|82873.1|82923.5|82888.8|82909.6|82872.2|49
1621424680000|2021-05-19 11:44:40|82922.5|82872.5|82920.8|82870.8|82925.1|82888.1|82906.7|82870.8|69
1621424690000|2021-05-19 11:44:50|82920.7|82870.7|82904.8|82879.8|82923.2|82885|82904.1|82870.1|59
1621424700000|2021-05-19 11:45:00|82904.9|82879.9|82911.6|82886.6|82912.3|82887.3|82901.7|82876.7|50
1621424710000|2021-05-19 11:45:10|82911.5|82886.5|82904.7|82879.7|82918|82888.1|82901.7|82868|71
1621424720000|2021-05-19 11:45:20|82903.3|82878.3|82894.5|82869.5|82907.7|82879.8|82888.1|82851.1|64
1621424730000|2021-05-19 11:45:30|82893|82868|82898.8|82873.8|82898.9|82873.9|82892.4|82867.4|63
1621424740000|2021-05-19 11:45:40|82897.7|82872.7|82907.9|82882.9|82918.5|82883.2|82895.9|82866.7|67
1621424750000|2021-05-19 11:45:50|82907.8|82882.8|82901.1|82876.1|82907.8|82882.8|82898|82873|64
1621424760000|2021-05-19 11:46:00|82900.9|82875.9|82902.2|82877.2|82906.5|82881.5|82899.2|82874.2|54
1621424770000|2021-05-19 11:46:10|82901.7|82876.7|82911.4|82886.4|82929.5|82891.8|82901.7|82872.3|61
1621424780000|2021-05-19 11:46:20|82910.6|82885.6|82903.8|82878.8|82912.2|82887.2|82903.3|82878.3|53
1621424790000|2021-05-19 11:46:30|82905|82880|82905.9|82880.9|82908.2|82883.2|82904.2|82879.2|54
1621424800000|2021-05-19 11:46:40|82907|82882|82929.8|82904.8|82941.7|82906.8|82906.8|82879.3|64
1621424810000|2021-05-19 11:46:50|82931|82906|82919.7|82894.7|82931|82906|82918.6|82893.6|57
1621424820000|2021-05-19 11:47:00|82921.1|82896.1|82922.6|82897.6|82934|82908.5|82917|82875.7|74
1621424830000|2021-05-19 11:47:10|82924.6|82899.6|82942.1|82917.1|82959.6|82918.1|82924.6|82899.6|58
1621424840000|2021-05-19 11:47:20|82942|82917|82927.9|82902.9|82942|82917|82924.2|82899.2|58
1621424850000|2021-05-19 11:47:30|82925.7|82900.7|82919.9|82894.9|82928.5|82903.5|82919.9|82894.9|44
1621424860000|2021-05-19 11:47:40|82919.6|82894.6|82928|82903|82929.8|82904.8|82918.9|82893.9|34
1621424870000|2021-05-19 11:47:50|82928.1|82903.1|82934.6|82909.6|82938.4|82913.4|82925.4|82900.4|62
1621424880000|2021-05-19 11:48:00|82935.9|82910.9|82932.6|82882.6|82942.2|82912.8|82932.1|82882.1|35
1621424890000|2021-05-19 11:48:10|82932.3|82882.3|82931|82906|82946.1|82908.1|82920.9|82882.3|63
1621424900000|2021-05-19 11:48:20|82930.8|82905.8|82934.5|82909.5|82938.8|82913.8|82929.7|82904.7|57
1621424910000|2021-05-19 11:48:30|82937.7|82912.7|82943.4|82918.4|82944.4|82919.4|82936.1|82911.1|51
1621424920000|2021-05-19 11:48:40|82942.4|82917.4|82917.9|82892.9|82943.7|82918.7|82917.8|82877|59
1621424930000|2021-05-19 11:48:50|82930.5|82880.5|82932.9|82882.9|82932.9|82882.9|82929.7|82879.7|38
1621424940000|2021-05-19 11:49:00|82933.3|82883.3|82922.4|82897.4|82938.2|82900.2|82921.5|82883.3|44
1621424950000|2021-05-19 11:49:10|82921.7|82896.7|82920.2|82895.2|82923.4|82898.4|82920.2|82895.2|35
1621424960000|2021-05-19 11:49:20|82920.5|82895.5|82919.4|82894.4|82923.5|82898.5|82919.4|82894.4|32
1621424970000|2021-05-19 11:49:30|82921.4|82896.4|82921.9|82896.9|82924.2|82899.2|82920.7|82895.7|32
1621424980000|2021-05-19 11:49:40|82921.8|82896.8|82918.2|82893.2|82927|82897|82915.7|82876.7|52
1621424990000|2021-05-19 11:49:50|82918.7|82893.7|82916.2|82891.2|82918.7|82893.7|82912.4|82887.4|59
1621425000000|2021-05-19 11:50:00|82917.4|82892.4|82919|82894|82933.2|82894.6|82913|82879.5|62
1621425010000|2021-05-19 11:50:10|82917.6|82892.6|82915.3|82890.3|82918.9|82893.9|82913.3|82888.3|53
1621425020000|2021-05-19 11:50:20|82916.1|82891.1|82918.5|82893.5|82921.6|82896.6|82915.6|82890.6|50
1621425030000|2021-05-19 11:50:30|82918.3|82893.3|82924|82899|82935.5|82899.7|82918.3|82885.5|42
1621425040000|2021-05-19 11:50:40|82924.2|82899.2|82922|82897|82924.5|82899.5|82918.8|82893.8|59
1621425050000|2021-05-19 11:50:50|82921.7|82896.7|82925.1|82900.1|82926.5|82901.5|82921.7|82896.7|63
1621425060000|2021-05-19 11:51:00|82924.9|82899.9|82952.8|82902.8|82954.5|82913.6|82923.7|82898.7|61
1621425070000|2021-05-19 11:51:10|82952.3|82902.3|82946.7|82921.7|82952.3|82923.1|82940.7|82902.3|58
1621425080000|2021-05-19 11:51:20|82946.9|82921.9|82942.1|82917.1|82954.4|82922.8|82941.7|82900.6|66
1621425090000|2021-05-19 11:51:30|82941.5|82916.5|82945.8|82920.8|82949.6|82924.6|82940.4|82915.4|61
1621425100000|2021-05-19 11:51:40|82946.1|82921.1|82940.7|82915.7|82958.2|82924.1|82938.9|82899.9|57
1621425110000|2021-05-19 11:51:50|82939.7|82914.7|82935.5|82910.5|82940.9|82915.9|82935|82910|53
1621425120000|2021-05-19 11:52:00|82936.2|82911.2|82935.7|82910.7|82936.8|82911.8|82935|82910|47
1621425130000|2021-05-19 11:52:10|82935.8|82910.8|82934.5|82909.5|82942.3|82912.1|82930.6|82887.6|58
1621425140000|2021-05-19 11:52:20|82934.7|82909.7|82943.3|82918.3|82957.9|82924.7|82932.7|82902.8|66
1621425150000|2021-05-19 11:52:30|82944.2|82919.2|82935.8|82910.8|82944.2|82919.2|82933.2|82908.2|64
1621425160000|2021-05-19 11:52:40|82935.5|82910.5|82941.9|82916.9|82944.5|82919.5|82933.9|82908.9|58
1621425170000|2021-05-19 11:52:50|82942.2|82917.2|82952.5|82927.5|82968.1|82929.1|82941.5|82909.2|54
1621425180000|2021-05-19 11:53:00|82951.8|82926.8|82951.5|82926.5|82953.2|82928.2|82950.9|82925.9|24
1621425190000|2021-05-19 11:53:10|82951.6|82926.6|82950.2|82925.2|82956.3|82931.3|82949.8|82924.8|48
1621425200000|2021-05-19 11:53:20|82951.6|82926.6|82947.4|82922.4|82953.3|82928.3|82947.4|82922.4|52
1621425210000|2021-05-19 11:53:30|82947.7|82922.7|82952.8|82927.8|82962.9|82935.4|82947.7|82912.9|48
1621425220000|2021-05-19 11:53:40|82952.9|82927.9|82953.9|82928.9|82954.9|82929.9|82951.8|82926.8|26
1621425230000|2021-05-19 11:53:50|82953.7|82928.7|82943.4|82918.4|82954.1|82929.1|82943.4|82918.4|32
1621425240000|2021-05-19 11:54:00|82944.8|82919.8|82948.6|82923.6|82949.7|82924.7|82943.2|82918.2|46
1621425250000|2021-05-19 11:54:10|82948.8|82923.8|82947.2|82922.2|82949.7|82924.7|82945|82920|45
1621425260000|2021-05-19 11:54:20|82946.4|82921.4|82950.6|82925.6|82954.1|82929.1|82946.1|82921.1|43
1621425270000|2021-05-19 11:54:30|82950|82925|82953.6|82928.6|82956.3|82931.3|82950|82925|34
1621425280000|2021-05-19 11:54:40|82953.1|82928.1|82957.4|82932.4|82958.9|82933.9|82952.4|82927.4|41
1621425290000|2021-05-19 11:54:50|82955.7|82930.7|82952.4|82927.4|82956.2|82931.2|82950.7|82925.7|33
1621425300000|2021-05-19 11:55:00|82949.9|82924.9|82933.1|82908.1|82949.9|82924.9|82929.6|82904.6|72
1621425310000|2021-05-19 11:55:10|82932.9|82907.9|82930|82880|82936|82907.9|82922.8|82879.7|60
1621425320000|2021-05-19 11:55:20|82930.4|82880.4|82931.5|82881.5|82932.7|82882.7|82929.8|82879.8|50
1621425330000|2021-05-19 11:55:30|82931.7|82881.7|82912.8|82862.8|82933.4|82888.7|82898.9|82861|56
1621425340000|2021-05-19 11:55:40|82913.4|82863.4|82905.1|82855.1|82916.3|82866.3|82905.1|82855.1|45
1621425350000|2021-05-19 11:55:50|82905.4|82855.4|82898.9|82873.9|82913.1|82875.1|82893.8|82855.2|45
1621425360000|2021-05-19 11:56:00|82900.2|82875.2|82901.6|82851.6|82907.1|82877.8|82888.4|82848.8|56
1621425370000|2021-05-19 11:56:10|82905.1|82855.1|82887.3|82862.3|82905.3|82867.9|82883.5|82853.9|50
1621425380000|2021-05-19 11:56:20|82887.2|82862.2|82881.1|82856.1|82888.2|82863.2|82877.4|82852.4|60
1621425390000|2021-05-19 11:56:30|82879.7|82854.7|82878.2|82853.2|82888.6|82863.6|82878.2|82853.2|50
1621425400000|2021-05-19 11:56:40|82878.4|82853.4|82879.4|82854.4|82884.8|82859.8|82876.6|82851.6|52
1621425410000|2021-05-19 11:56:50|82879.5|82854.5|82876.8|82851.8|82880.9|82855.9|82875.9|82850.9|46
1621425420000|2021-05-19 11:57:00|82877.4|82852.4|82878.4|82853.4|82899.8|82862.8|82876.6|82848.5|54
1621425430000|2021-05-19 11:57:10|82877.4|82852.4|82873.7|82848.7|82877.7|82852.7|82869.1|82844.1|41
1621425440000|2021-05-19 11:57:20|82873.5|82848.5|82871.4|82846.4|82873.5|82848.5|82870.1|82845.1|41
1621425450000|2021-05-19 11:57:30|82869.7|82844.7|82868.1|82843.1|82869.7|82844.7|82866.5|82841.5|40
1621425460000|2021-05-19 11:57:40|82867.9|82842.9|82867.3|82842.3|82874.6|82849.6|82866.5|82841.5|38
1621425470000|2021-05-19 11:57:50|82866.6|82841.6|82868|82843|82869|82844|82863.5|82838.5|44
1621425480000|2021-05-19 11:58:00|82865.3|82840.3|82868|82843|82872|82847|82861.6|82836.6|51
1621425490000|2021-05-19 11:58:10|82867.3|82842.3|82868.2|82843.2|82869.4|82844.4|82861.2|82836.2|48
1621425500000|2021-05-19 11:58:20|82863.4|82838.4|82859.4|82834.4|82863.4|82838.4|82855.5|82830.5|50
1621425510000|2021-05-19 11:58:30|82859.6|82834.6|82860|82835|82860.7|82835.7|82856.2|82831.2|39
1621425520000|2021-05-19 11:58:40|82860.2|82835.2|82866.4|82841.4|82868.8|82843.8|82854.4|82829.4|55
1621425530000|2021-05-19 11:58:50|82866.7|82841.7|82869.8|82844.8|82871|82846|82864.2|82839.2|57
1621425540000|2021-05-19 11:59:00|82870.7|82845.7|82843.5|82818.5|82872.3|82847.3|82843.5|82808|64
1621425550000|2021-05-19 11:59:10|82843.9|82818.9|82845.7|82820.7|82856.9|82822.5|82843.5|82806.6|58
1621425560000|2021-05-19 11:59:20|82845.5|82820.5|82830.8|82805.8|82848.1|82820.9|82830.8|82784.9|66
1621425570000|2021-05-19 11:59:30|82831.7|82806.7|82836.8|82811.8|82848.2|82815|82827.7|82796.1|66
1621425580000|2021-05-19 11:59:40|82836.9|82811.9|82847|82822|82847|82822|82836.7|82811.7|51
1621425590000|2021-05-19 11:59:50|82845.5|82820.5|82848.9|82823.9|82852.3|82827.3|82844.3|82819.3|64
1621425600000|2021-05-19 12:00:00|82848.8|82823.8|82858.6|82833.6|82864.8|82839.8|82840.7|82815.7|76
1621425610000|2021-05-19 12:00:10|82857.5|82832.5|82884.3|82859.3|82885.8|82860.8|82857.2|82832.2|70
1621425620000|2021-05-19 12:00:20|82884.7|82859.7|82881.8|82856.8|82887.8|82862.8|82878.5|82853.5|66
1621425630000|2021-05-19 12:00:30|82881.9|82856.9|82877|82852|82901.7|82876.7|82872.9|82847.9|66
1621425640000|2021-05-19 12:00:40|82876.9|82851.9|82869|82844|82878.3|82853.3|82869|82844|48
1621425650000|2021-05-19 12:00:50|82869.9|82844.9|82876.2|82851.2|82879.2|82854.2|82867.5|82842.5|60
1621425660000|2021-05-19 12:01:00|82876.1|82851.1|82902.8|82852.8|82902.8|82864.6|82870.1|82824.4|74
1621425670000|2021-05-19 12:01:10|82901.2|82851.2|82887.7|82862.7|82904.7|82862.7|82882.3|82850.7|51
1621425680000|2021-05-19 12:01:20|82887.2|82862.2|82896.6|82871.6|82907.2|82872.5|82881.7|82844.6|66
1621425690000|2021-05-19 12:01:30|82897.1|82872.1|82905.1|82880.1|82915.8|82880.2|82895.6|82865.8|56
1621425700000|2021-05-19 12:01:40|82904.3|82879.3|82905.5|82880.5|82905.5|82880.5|82893.5|82868.5|64
1621425710000|2021-05-19 12:01:50|82904.9|82879.9|82903.1|82878.1|82905.6|82880.6|82900.8|82875.8|61
1621425720000|2021-05-19 12:02:00|82902.9|82877.9|82903.9|82878.9|82908.9|82883.9|82901.3|82876.3|57
1621425730000|2021-05-19 12:02:10|82904.3|82879.3|82906.1|82881.1|82906.3|82881.3|82899.9|82874.9|53
1621425740000|2021-05-19 12:02:20|82906.2|82881.2|82898.6|82873.6|82908.6|82883.6|82896|82871|64
1621425750000|2021-05-19 12:02:30|82898.5|82873.5|82885.5|82860.5|82898.7|82873.7|82885.5|82860.5|65
1621425760000|2021-05-19 12:02:40|82885.6|82860.6|82892.1|82867.1|82896.4|82871.4|82885.6|82860.6|60
1621425770000|2021-05-19 12:02:50|82892.7|82867.7|82885.2|82860.2|82894.2|82869.2|82883.2|82858.2|45
1621425780000|2021-05-19 12:03:00|82885.1|82860.1|82883.9|82858.9|82886.6|82861.6|82882.6|82857.6|61
1621425790000|2021-05-19 12:03:10|82883.4|82858.4|82884.9|82859.9|82887.7|82862.7|82882.6|82857.6|53
1621425800000|2021-05-19 12:03:20|82885.3|82860.3|82869.7|82844.7|82885.3|82860.3|82867.9|82842.9|52
1621425810000|2021-05-19 12:03:30|82871.3|82846.3|82864.2|82839.2|82872.8|82847.8|82863.8|82838.8|58
1621425820000|2021-05-19 12:03:40|82863.8|82838.8|82864.4|82839.4|82865.6|82840.6|82863.8|82838.8|38
1621425830000|2021-05-19 12:03:50|82864.7|82839.7|82865.7|82840.7|82866.5|82841.5|82862.3|82837.3|62
1621425840000|2021-05-19 12:04:00|82864.2|82839.2|82856.9|82831.9|82865.6|82840.6|82856.5|82831.5|53
1621425850000|2021-05-19 12:04:10|82857.3|82832.3|82850|82825|82858|82833|82849.4|82824.4|42
1621425860000|2021-05-19 12:04:20|82849.5|82824.5|82856.1|82831.1|82857|82832|82848.6|82823.6|61
1621425870000|2021-05-19 12:04:30|82855.7|82830.7|82842.2|82817.2|82857.1|82832.1|82836.7|82811.7|65
1621425880000|2021-05-19 12:04:40|82841.4|82816.4|82842.2|82817.2|82844.7|82819.7|82841.4|82816.4|58
1621425890000|2021-05-19 12:04:50|82842.6|82817.6|82846.8|82821.8|82847.6|82822.6|82841.6|82816.6|52
1621425900000|2021-05-19 12:05:00|82847.2|82822.2|82844.4|82819.4|82848.1|82823.1|82840.3|82815.3|61
1621425910000|2021-05-19 12:05:10|82844.3|82819.3|82839.4|82814.4|82844.7|82819.7|82837.1|82812.1|64
1621425920000|2021-05-19 12:05:20|82839.5|82814.5|82835.9|82810.9|82840.9|82815.9|82835.5|82810.5|53
1621425930000|2021-05-19 12:05:30|82835.4|82810.4|82830.2|82805.2|82837.4|82812.4|82830.2|82805.2|54
1621425940000|2021-05-19 12:05:40|82830|82805|82834.2|82809.2|82834.2|82809.2|82826|82801|49
1621425950000|2021-05-19 12:05:50|82834.3|82809.3|82826.9|82801.9|82835.7|82810.7|82826.6|82801.6|67
1621425960000|2021-05-19 12:06:00|82828.1|82803.1|82833.4|82808.4|82834.3|82809.3|82826.3|82801.3|57
1621425970000|2021-05-19 12:06:10|82831.5|82806.5|82829.5|82804.5|82833.9|82808.9|82828.1|82803.1|45
1621425980000|2021-05-19 12:06:20|82829.2|82804.2|82813.2|82788.2|82832.4|82805.2|82810.3|82771.6|67
1621425990000|2021-05-19 12:06:30|82813.8|82788.8|82816.6|82791.6|82827.4|82792.8|82807.5|82770.8|47
1621426000000|2021-05-19 12:06:40|82816.4|82791.4|82813.3|82788.3|82827.7|82802.7|82807.8|82769.7|57
1621426010000|2021-05-19 12:06:50|82813.1|82788.1|82817.7|82792.7|82817.9|82792.9|82811.2|82786.2|44
1621426020000|2021-05-19 12:07:00|82817.8|82792.8|82813.6|82788.6|82820|82793.1|82808.4|82768.6|56
1621426030000|2021-05-19 12:07:10|82813.7|82788.7|82811.7|82786.7|82824.5|82796.7|82810.8|82771.9|64
1621426040000|2021-05-19 12:07:20|82811.9|82786.9|82808.6|82783.6|82828.1|82791.3|82803.4|82766.2|62
1621426050000|2021-05-19 12:07:30|82808.9|82783.9|82808|82783|82810.2|82785.2|82804.6|82779.6|49
1621426060000|2021-05-19 12:07:40|82808.1|82783.1|82799.3|82774.3|82814.6|82783.3|82799.3|82760.2|49
1621426070000|2021-05-19 12:07:50|82798.7|82773.7|82798.5|82773.5|82801.5|82776.5|82796.5|82771.5|56
1621426080000|2021-05-19 12:08:00|82798.6|82773.6|82789|82764|82800.3|82775.3|82789|82764|61
1621426090000|2021-05-19 12:08:10|82789.7|82764.7|82789.8|82764.8|82791.5|82766.5|82787.3|82762.3|51
1621426100000|2021-05-19 12:08:20|82789.7|82764.7|82792.6|82767.6|82793.7|82768.7|82788.7|82763.7|35
1621426110000|2021-05-19 12:08:30|82792.3|82767.3|82788.1|82763.1|82795.1|82770.1|82788.1|82763.1|47
1621426120000|2021-05-19 12:08:40|82788.8|82763.8|82796.5|82771.5|82796.9|82771.9|82788.8|82763.8|54
1621426130000|2021-05-19 12:08:50|82796.7|82771.7|82792.5|82767.5|82800.3|82775.3|82790.8|82765.8|55
1621426140000|2021-05-19 12:09:00|82792.7|82767.7|82797.5|82772.5|82800.2|82775.2|82791.7|82766.7|57
1621426150000|2021-05-19 12:09:10|82798.3|82773.3|82794.6|82769.6|82802.5|82777.5|82791.1|82766.1|50
1621426160000|2021-05-19 12:09:20|82793.9|82768.9|82775.2|82750.2|82800.3|82769.5|82774|82746.4|68
1621426170000|2021-05-19 12:09:30|82774.7|82749.7|82797.6|82747.6|82801.5|82754.9|82774.7|82744.2|62
1621426180000|2021-05-19 12:09:40|82797.2|82747.2|82779.3|82754.3|82798.3|82758.6|82779.2|82746.8|57
1621426190000|2021-05-19 12:09:50|82778.9|82753.9|82781.8|82756.8|82785|82760|82778.1|82753.1|53
1621426200000|2021-05-19 12:10:00|82781.6|82756.6|82786.4|82761.4|82786.6|82761.6|82778|82753|54
1621426210000|2021-05-19 12:10:10|82786.8|82761.8|82788.3|82763.3|82788.4|82763.4|82783.7|82758.7|40
1621426220000|2021-05-19 12:10:20|82788|82763|82782.9|82757.9|82789.6|82764.6|82782.7|82757.7|48
1621426230000|2021-05-19 12:10:30|82782.6|82757.6|82778.3|82753.3|82783.5|82758.5|82778.1|82753.1|54
1621426240000|2021-05-19 12:10:40|82778.9|82753.9|82776.6|82751.6|82779.8|82754.8|82776.4|82751.4|47
1621426250000|2021-05-19 12:10:50|82777.1|82752.1|82774.7|82749.7|82777.5|82752.5|82774.4|82749.4|47
1621426260000|2021-05-19 12:11:00|82774.6|82749.6|82774.9|82749.9|82777|82752|82774.1|82749.1|47
1621426270000|2021-05-19 12:11:10|82774|82749|82772.8|82747.8|82774.4|82749.4|82771.9|82746.9|41
1621426280000|2021-05-19 12:11:20|82772.9|82747.9|82765.3|82740.3|82775.1|82750.1|82764.6|82739.6|49
1621426290000|2021-05-19 12:11:30|82762.5|82737.5|82764.7|82739.7|82769.9|82739.7|82755|82718.3|58
1621426300000|2021-05-19 12:11:40|82764.5|82739.5|82768.5|82743.5|82770.1|82745.1|82763.7|82738.7|58
1621426310000|2021-05-19 12:11:50|82768|82743|82775.1|82750.1|82775.1|82750.1|82768|82743|48
1621426320000|2021-05-19 12:12:00|82774.8|82749.8|82777.1|82752.1|82779.9|82754.9|82773.5|82748.5|48
1621426330000|2021-05-19 12:12:10|82777.5|82752.5|82780.4|82755.4|82782.3|82757.3|82776.9|82751.9|52
1621426340000|2021-05-19 12:12:20|82780.2|82755.2|82782.8|82757.8|82785.1|82760.1|82780.2|82755.2|54
1621426350000|2021-05-19 12:12:30|82783.4|82758.4|82782.4|82757.4|82783.5|82758.5|82781.1|82756.1|33
1621426360000|2021-05-19 12:12:40|82782.7|82757.7|82777.6|82752.6|82784.8|82759.8|82777.5|82752.5|43
1621426370000|2021-05-19 12:12:50|82777.5|82752.5|82778.5|82753.5|82778.7|82753.7|82777.2|82752.2|21
1621426380000|2021-05-19 12:13:00|82778.6|82753.6|82774|82749|82780.5|82755.5|82772.3|82747.3|58
1621426390000|2021-05-19 12:13:10|82774.5|82749.5|82769.8|82744.8|82774.5|82749.5|82769.8|82744.8|45
1621426400000|2021-05-19 12:13:20|82768.6|82743.6|82771.6|82746.6|82772.4|82747.4|82768.6|82743.6|44
1621426410000|2021-05-19 12:13:30|82771.3|82746.3|82771.1|82746.1|82774.1|82749.1|82769.6|82744.6|44
1621426420000|2021-05-19 12:13:40|82771.4|82746.4|82776.4|82751.4|82777.3|82752.3|82766.5|82741.5|44
1621426430000|2021-05-19 12:13:50|82774.5|82749.5|82776.7|82751.7|82776.7|82751.7|82770|82745|38
1621426440000|2021-05-19 12:14:00|82776.4|82751.4|82773.7|82748.7|82781.9|82756.9|82773.1|82748.1|56
1621426450000|2021-05-19 12:14:10|82773|82748|82778.4|82753.4|82783.3|82758.3|82772.8|82747.8|44
1621426460000|2021-05-19 12:14:20|82779.1|82754.1|82770|82745|82779.5|82754.5|82770|82745|38
1621426470000|2021-05-19 12:14:30|82769.8|82744.8|82770.5|82745.5|82775.7|82750.7|82769.8|82744.8|53
1621426480000|2021-05-19 12:14:40|82772.9|82747.9|82772.7|82747.7|82772.9|82747.9|82769.2|82744.2|38
1621426490000|2021-05-19 12:14:50|82772.2|82747.2|82767.8|82742.8|82773.9|82748.9|82764.7|82739.7|65
1621426500000|2021-05-19 12:15:00|82767.4|82742.4|82774.3|82749.3|82774.3|82749.3|82766.1|82741.1|67
1621426510000|2021-05-19 12:15:10|82772.8|82747.8|82772.3|82747.3|82775.6|82750.6|82770.1|82745.1|57
1621426520000|2021-05-19 12:15:20|82772|82747|82773|82748|82773.7|82748.7|82771|82746|45
1621426530000|2021-05-19 12:15:30|82771.4|82746.4|82778.1|82753.1|82778.1|82753.1|82768.4|82743.4|53
1621426540000|2021-05-19 12:15:40|82783.7|82758.7|82790.5|82765.5|82794.4|82769.4|82783.7|82758.7|52
1621426550000|2021-05-19 12:15:50|82790.4|82765.4|82787.7|82762.7|82792.6|82767.6|82787.7|82762.7|40
1621426560000|2021-05-19 12:16:00|82789.2|82764.2|82785|82760|82789.2|82764.2|82783.9|82758.9|52
1621426570000|2021-05-19 12:16:10|82785.5|82760.5|82785.7|82760.7|82786.4|82761.4|82784.1|82759.1|37
1621426580000|2021-05-19 12:16:20|82785.6|82760.6|82776.4|82751.4|82786.6|82761.6|82773.4|82748.4|42
1621426590000|2021-05-19 12:16:30|82775.4|82750.4|82782.3|82757.3|82782.3|82757.3|82775.4|82750.4|52
1621426600000|2021-05-19 12:16:40|82782.6|82757.6|82786.8|82761.8|82797.3|82764|82781.8|82742.9|56
1621426610000|2021-05-19 12:16:50|82786.5|82761.5|82790.9|82765.9|82790.9|82765.9|82785.5|82760.5|51
1621426620000|2021-05-19 12:17:00|82789.2|82764.2|82798.9|82773.9|82799.9|82774.9|82789.2|82764.2|53
1621426630000|2021-05-19 12:17:10|82799|82774|82784.3|82759.3|82800.6|82775.6|82783.1|82758.1|58
1621426640000|2021-05-19 12:17:20|82783.4|82758.4|82782|82757|82786.6|82761.6|82778.7|82753.7|50
1621426650000|2021-05-19 12:17:30|82782.1|82757.1|82785.8|82760.8|82789|82764|82782.1|82757.1|56
1621426660000|2021-05-19 12:17:40|82787.1|82762.1|82781.1|82756.1|82787.8|82762.8|82779.5|82754.5|61
1621426670000|2021-05-19 12:17:50|82781.4|82756.4|82775.1|82750.1|82782|82757|82770.7|82745.7|49
1621426680000|2021-05-19 12:18:00|82775.3|82750.3|82775.8|82750.8|82779.8|82754.8|82775.3|82750.3|45
1621426690000|2021-05-19 12:18:10|82775|82750|82772.6|82747.6|82777.5|82752.5|82768.5|82743.5|52
1621426700000|2021-05-19 12:18:20|82772.1|82747.1|82768.3|82743.3|82775.9|82750.9|82766.8|82741.8|50
1621426710000|2021-05-19 12:18:30|82768.5|82743.5|82779.2|82754.2|82779.6|82754.6|82767.4|82742.4|55
1621426720000|2021-05-19 12:18:40|82780.9|82755.9|82770.9|82745.9|82783|82758|82769.3|82744.3|61
1621426730000|2021-05-19 12:18:50|82771.7|82746.7|82769.1|82744.1|82775.6|82750.6|82767.3|82742.3|68
1621426740000|2021-05-19 12:19:00|82767.5|82742.5|82786.4|82761.4|82793.5|82764.5|82767.5|82740.2|60
1621426750000|2021-05-19 12:19:10|82786.3|82761.3|82787.9|82762.9|82788.3|82763.3|82781.3|82756.3|56
1621426760000|2021-05-19 12:19:20|82786.8|82761.8|82789.3|82764.3|82793.2|82768.2|82786.6|82761.6|62
1621426770000|2021-05-19 12:19:30|82788.4|82763.4|82791.5|82766.5|82793.7|82768.7|82788.1|82763.1|56
1621426780000|2021-05-19 12:19:40|82792.3|82767.3|82783.2|82758.2|82793.8|82768.8|82781.5|82756.5|56
1621426790000|2021-05-19 12:19:50|82783.4|82758.4|82797.1|82772.1|82797.8|82772.8|82782.9|82757.9|46
1621426800000|2021-05-19 12:20:00|82797.5|82772.5|82785|82760|82797.5|82772.5|82782.4|82757.4|66
1621426810000|2021-05-19 12:20:10|82784.7|82759.7|82785.2|82760.2|82791.7|82766.7|82781.8|82756.8|60
1621426820000|2021-05-19 12:20:20|82781.2|82756.2|82780.7|82755.7|82786.4|82759.2|82770.3|82733.1|64
1621426830000|2021-05-19 12:20:30|82780.4|82755.4|82775.9|82750.9|82780.4|82755.4|82775.7|82750.7|60
1621426840000|2021-05-19 12:20:40|82775|82750|82763.4|82738.4|82775.8|82750.8|82760.8|82735.8|63
1621426850000|2021-05-19 12:20:50|82763.2|82738.2|82765.5|82740.5|82767.1|82742.1|82759.3|82734.3|56
1621426860000|2021-05-19 12:21:00|82769.6|82744.6|82779.6|82754.6|82784.1|82759.1|82767.5|82742.5|68
1621426870000|2021-05-19 12:21:10|82779.7|82754.7|82802.2|82777.2|82814.5|82777.5|82776.3|82751.3|53
1621426880000|2021-05-19 12:21:20|82801.9|82776.9|82810|82785|82811.3|82786.3|82801.8|82776.8|61
1621426890000|2021-05-19 12:21:30|82809.2|82784.2|82799.8|82774.8|82812.9|82785.3|82799.2|82761.4|66
1621426900000|2021-05-19 12:21:40|82797.9|82772.9|82792.4|82767.4|82799.6|82774.6|82791.8|82766.8|49
1621426910000|2021-05-19 12:21:50|82792.2|82767.2|82800.8|82775.8|82805.8|82780.8|82790.3|82765.3|57
1621426920000|2021-05-19 12:22:00|82801|82776|82804.9|82779.9|82810.5|82785.5|82799.5|82774.5|69
1621426930000|2021-05-19 12:22:10|82804.3|82779.3|82809.6|82784.6|82812.7|82787.7|82803.7|82778.7|56
1621426940000|2021-05-19 12:22:20|82809.2|82784.2|82805|82780|82813.5|82788.5|82804.9|82779.9|56
1621426950000|2021-05-19 12:22:30|82806.9|82781.9|82796.5|82771.5|82808.2|82783.2|82795.4|82770.4|64
1621426960000|2021-05-19 12:22:40|82797.6|82772.6|82795.6|82770.6|82799|82774|82795.6|82770.6|46
1621426970000|2021-05-19 12:22:50|82795.7|82770.7|82794.7|82769.7|82797.8|82772.8|82793.2|82768.2|33
1621426980000|2021-05-19 12:23:00|82794.4|82769.4|82776.4|82751.4|82794.4|82769.4|82773.5|82732.9|56
1621426990000|2021-05-19 12:23:10|82776.8|82751.8|82775.7|82750.7|82777.7|82752.7|82772.8|82747.8|50
1621427000000|2021-05-19 12:23:20|82775.8|82750.8|82777.4|82752.4|82784.9|82752.5|82764.9|82731|69
1621427010000|2021-05-19 12:23:30|82777.6|82752.6|82769.7|82744.7|82782.6|82752.6|82768.8|82732.6|54
1621427020000|2021-05-19 12:23:40|82767.8|82742.8|82776.4|82751.4|82777.9|82752.9|82767.7|82742.7|49
1621427030000|2021-05-19 12:23:50|82776|82751|82769.6|82744.6|82777.1|82752.1|82767.9|82742.9|66
1621427040000|2021-05-19 12:24:00|82769.4|82744.4|82774.2|82749.2|82776|82751|82767.8|82742.8|49
1621427050000|2021-05-19 12:24:10|82774|82749|82780.8|82755.8|82785|82760|82773.8|82748.8|51
1621427060000|2021-05-19 12:24:20|82780.7|82755.7|82787.1|82762.1|82788.7|82763.7|82778.1|82753.1|57
1621427070000|2021-05-19 12:24:30|82787.6|82762.6|82789.9|82764.9|82795.8|82770.8|82785.7|82760.7|60
1621427080000|2021-05-19 12:24:40|82789.7|82764.7|82788|82763|82796.3|82771.3|82788|82763|53
1621427090000|2021-05-19 12:24:50|82789.5|82764.5|82784|82759|82790.9|82765.9|82772.8|82737|53
1621427100000|2021-05-19 12:25:00|82787.5|82762.5|82791.5|82766.5|82794.2|82769.2|82781.4|82756.4|61
1621427110000|2021-05-19 12:25:10|82791.7|82766.7|82781.8|82756.8|82792.8|82767.8|82778.3|82753.3|62
1621427120000|2021-05-19 12:25:20|82782.1|82757.1|82773.5|82748.5|82782.4|82757.4|82771.1|82746.1|63
1621427130000|2021-05-19 12:25:30|82772.8|82747.8|82788.8|82763.8|82788.8|82763.8|82772.7|82747.7|45
1621427140000|2021-05-19 12:25:40|82788|82763|82790.9|82765.9|82795.1|82770.1|82787.8|82762.8|57
1621427150000|2021-05-19 12:25:50|82788.7|82763.7|82788.8|82763.8|82790.7|82765.7|82777.7|82752.7|62
1621427160000|2021-05-19 12:26:00|82786.8|82761.8|82788.7|82763.7|82789.7|82764.7|82786.3|82761.3|43
1621427170000|2021-05-19 12:26:10|82788.4|82763.4|82789.6|82764.6|82790.1|82765.1|82788.4|82763.4|44
1621427180000|2021-05-19 12:26:20|82789.2|82764.2|82789.9|82764.9|82790.3|82765.3|82788.9|82763.9|31
1621427190000|2021-05-19 12:26:30|82790|82765|82795.3|82770.3|82811.2|82770.3|82790|82754.9|47
1621427200000|2021-05-19 12:26:40|82796.1|82771.1|82795.7|82770.7|82799|82774|82795.5|82770.5|40
1621427210000|2021-05-19 12:26:50|82796.4|82771.4|82794.8|82769.8|82796.4|82771.4|82794.6|82769.6|24
1621427220000|2021-05-19 12:27:00|82795.3|82770.3|82797.3|82772.3|82797.8|82772.8|82794.9|82769.9|37
1621427230000|2021-05-19 12:27:10|82797.2|82772.2|82798|82773|82798.6|82773.6|82796.1|82771.1|54
1621427240000|2021-05-19 12:27:20|82797.7|82772.7|82795.9|82770.9|82798|82773|82795.7|82770.7|70
1621427250000|2021-05-19 12:27:30|82796.2|82771.2|82800|82775|82800|82775|82795.8|82770.8|75
1621427260000|2021-05-19 12:27:40|82799.2|82774.2|82795.9|82770.9|82801.1|82776.1|82795.1|82770.1|56
1621427270000|2021-05-19 12:27:50|82796.7|82771.7|82800.6|82775.6|82800.6|82775.6|82795.7|82770.7|45
1621427280000|2021-05-19 12:28:00|82800|82775|82798.6|82773.6|82800.7|82775.7|82798|82773|39
1621427290000|2021-05-19 12:28:10|82798.4|82773.4|82796.8|82771.8|82798.9|82773.9|82796.5|82771.5|41
1621427300000|2021-05-19 12:28:20|82796.7|82771.7|82798.6|82773.6|82798.7|82773.7|82796.4|82771.4|34
1621427310000|2021-05-19 12:28:30|82798.5|82773.5|82795.7|82770.7|82799|82774|82795.1|82770.1|39
1621427320000|2021-05-19 12:28:40|82796|82771|82796.6|82771.6|82798.3|82773.3|82794.3|82769.3|46
1621427330000|2021-05-19 12:28:50|82796.8|82771.8|82792.2|82767.2|82796.9|82771.9|82791|82766|43
1621427340000|2021-05-19 12:29:00|82792.3|82767.3|82789.5|82764.5|82792.8|82767.8|82789.1|82764.1|52
1621427350000|2021-05-19 12:29:10|82789.6|82764.6|82794.2|82769.2|82795|82770|82788.1|82763.1|48
1621427360000|2021-05-19 12:29:20|82794.1|82769.1|82776.9|82751.9|82794.5|82769.5|82776.9|82741.5|55
1621427370000|2021-05-19 12:29:30|82777.4|82752.4|82774.3|82749.3|82778.2|82753.2|82773.8|82748.8|37
1621427380000|2021-05-19 12:29:40|82774.4|82749.4|82776.7|82751.7|82777.2|82752.2|82772.4|82747.4|50
1621427390000|2021-05-19 12:29:50|82777.1|82752.1|82777.4|82752.4|82777.8|82752.8|82775.5|82750.5|39
1621427400000|2021-05-19 12:30:00|82777.6|82752.6|82779.1|82754.1|82781.5|82756.5|82775.9|82750.9|63
1621427410000|2021-05-19 12:30:10|82779|82754|82776.7|82751.7|82788.1|82763.1|82774.8|82749.8|77
1621427420000|2021-05-19 12:30:20|82778.3|82753.3|82774|82724|82785.9|82753.3|82768.9|82718.9|61
1621427430000|2021-05-19 12:30:30|82773.9|82723.9|82772.4|82722.4|82776.7|82734.9|82751.7|82721.6|65
1621427440000|2021-05-19 12:30:40|82772.6|82722.6|82762.8|82737.8|82775.1|82739.6|82759.3|82722.6|76
1621427450000|2021-05-19 12:30:50|82763.8|82738.8|82778.2|82728.2|82778.9|82740.3|82760.9|82727.9|60
1621427460000|2021-05-19 12:31:00|82778.4|82728.4|82773.4|82748.4|82778.9|82748.4|82766.9|82728.1|63
1621427470000|2021-05-19 12:31:10|82773.3|82748.3|82804.4|82754.4|82806.6|82756.6|82772.3|82739.3|68
1621427480000|2021-05-19 12:31:20|82804.5|82754.5|82799.9|82749.9|82804.8|82754.8|82799.5|82749.5|52
1621427490000|2021-05-19 12:31:30|82799.4|82749.4|82780.6|82755.6|82799.8|82764.5|82776.8|82747.2|69
1621427500000|2021-05-19 12:31:40|82780.9|82755.9|82773.8|82723.8|82786.7|82756.3|82768.8|82719.3|62
1621427510000|2021-05-19 12:31:50|82774|82724|82761.3|82736.3|82775.3|82743.3|82761.2|82723.8|41
1621427520000|2021-05-19 12:32:00|82759.9|82734.9|82766.5|82741.5|82767.1|82742.1|82759.9|82734.9|48
1621427530000|2021-05-19 12:32:10|82766.7|82741.7|82781.2|82731.2|82782.5|82743.6|82766.3|82730.6|45
1621427540000|2021-05-19 12:32:20|82779.8|82729.8|82784.3|82734.3|82785.2|82735.2|82779.8|82729.8|53
1621427550000|2021-05-19 12:32:30|82784|82734|82782.2|82732.2|82787.3|82737.3|82782.1|82732.1|48
1621427560000|2021-05-19 12:32:40|82782.6|82732.6|82783.2|82758.2|82798.8|82760.2|82781.6|82731.6|63
1621427570000|2021-05-19 12:32:50|82783.5|82758.5|82796.1|82746.1|82800.5|82761.3|82783.5|82744.8|63
1621427580000|2021-05-19 12:33:00|82795.9|82745.9|82796.4|82746.4|82799.1|82749.1|82795.9|82745.9|58
1621427590000|2021-05-19 12:33:10|82796.5|82746.5|82789.9|82739.9|82797.8|82747.8|82789.6|82739.6|53
1621427600000|2021-05-19 12:33:20|82790.3|82740.3|82789.4|82764.4|82803.6|82764.8|82789.1|82740.3|55
1621427610000|2021-05-19 12:33:30|82788.9|82763.9|82794.6|82769.6|82795.6|82770.6|82788.8|82763.8|54
1621427620000|2021-05-19 12:33:40|82794.7|82769.7|82802.4|82777.4|82803.5|82778.5|82792|82767|54
1621427630000|2021-05-19 12:33:50|82802.6|82777.6|82803.9|82778.9|82806.7|82781.7|82802.6|82777.6|36
1621427640000|2021-05-19 12:34:00|82803.6|82778.6|82805.7|82780.7|82805.7|82780.7|82801.2|82776.2|58
1621427650000|2021-05-19 12:34:10|82805.5|82780.5|82807.7|82782.7|82807.9|82782.9|82804.9|82779.9|48
1621427660000|2021-05-19 12:34:20|82807.2|82782.2|82823.9|82798.9|82823.9|82798.9|82807.2|82782.2|53
1621427670000|2021-05-19 12:34:30|82824.1|82799.1|82836.6|82811.6|82851|82812.5|82823.9|82797.9|67
1621427680000|2021-05-19 12:34:40|82837|82812|82830.4|82805.4|82843.7|82813.1|82830.2|82791.8|69
1621427690000|2021-05-19 12:34:50|82830.6|82805.6|82835.4|82810.4|82836.1|82811.1|82828.4|82803.4|66
1621427700000|2021-05-19 12:35:00|82834.7|82809.7|82815.8|82790.8|82843|82809.7|82815.8|82779.5|70
1621427710000|2021-05-19 12:35:10|82815|82790|82813.1|82788.1|82820.1|82795.1|82812.9|82787.9|72
1621427720000|2021-05-19 12:35:20|82812.3|82787.3|82835.1|82785.1|82838.4|82800.9|82803.6|82778.6|70
1621427730000|2021-05-19 12:35:30|82834.6|82784.6|82818.9|82793.9|82835|82799.4|82816.8|82784.6|54
1621427740000|2021-05-19 12:35:40|82817.6|82792.6|82811.8|82786.8|82819.1|82794.1|82811.5|82786.5|60
1621427750000|2021-05-19 12:35:50|82811.4|82786.4|82807.5|82782.5|82814.3|82789.3|82805.7|82780.7|66
1621427760000|2021-05-19 12:36:00|82808|82783|82814.6|82789.6|82815.6|82790.6|82804.1|82779.1|64
1621427770000|2021-05-19 12:36:10|82815.1|82790.1|82824.5|82799.5|82832.9|82803.2|82815.1|82781.4|61
1621427780000|2021-05-19 12:36:20|82824.1|82799.1|82817.1|82792.1|82828.3|82803.3|82814.7|82789.7|57
1621427790000|2021-05-19 12:36:30|82816.9|82791.9|82808.4|82783.4|82818|82793|82807.7|82782.7|53
1621427800000|2021-05-19 12:36:40|82808.9|82783.9|82813.2|82788.2|82818|82793|82808.9|82783.9|58
1621427810000|2021-05-19 12:36:50|82812.7|82787.7|82819.9|82794.9|82830.6|82800.1|82812.5|82779.4|67
1621427820000|2021-05-19 12:37:00|82819.8|82794.8|82801.6|82776.6|82840.7|82801|82801.3|82764.4|63
1621427830000|2021-05-19 12:37:10|82801.7|82776.7|82801.9|82776.9|82805.6|82780.6|82796.3|82771.3|63
1621427840000|2021-05-19 12:37:20|82803.5|82778.5|82803.5|82778.5|82803.7|82778.7|82796|82771|52
1621427850000|2021-05-19 12:37:30|82803|82778|82802.1|82777.1|82803.4|82778.4|82794.5|82769.5|70
1621427860000|2021-05-19 12:37:40|82802.5|82777.5|82802.9|82777.9|82804.7|82779.7|82800.8|82775.8|50
1621427870000|2021-05-19 12:37:50|82802.6|82777.6|82801.9|82776.9|82806.9|82778.1|82793.2|82756.9|58
1621427880000|2021-05-19 12:38:00|82802.1|82777.1|82802.6|82777.6|82803.3|82778.3|82799.5|82774.5|46
1621427890000|2021-05-19 12:38:10|82803.5|82778.5|82798.9|82773.9|82806.1|82781.1|82796.6|82771.6|51
1621427900000|2021-05-19 12:38:20|82797.8|82772.8|82812|82787|82812.8|82787.8|82797.8|82772.8|65
1621427910000|2021-05-19 12:38:30|82811.1|82786.1|82816|82791|82816.7|82791.7|82808.6|82783.6|54
1621427920000|2021-05-19 12:38:40|82815.8|82790.8|82852.3|82802.3|82859.5|82809.5|82815.4|82790.4|50
1621427930000|2021-05-19 12:38:50|82852.7|82802.7|82851.7|82801.7|82857|82811.4|82831.7|82794.8|71
1621427940000|2021-05-19 12:39:00|82857.3|82807.3|82838.1|82788.1|82859.4|82809.4|82836.9|82786.9|65
1621427950000|2021-05-19 12:39:10|82838.6|82788.6|82834.3|82809.3|82846.8|82812.1|82827.6|82787.7|58
1621427960000|2021-05-19 12:39:20|82836.9|82811.9|82838.2|82813.2|82853.2|82818.1|82836.1|82797.2|52
1621427970000|2021-05-19 12:39:30|82838.8|82813.8|82836.2|82811.2|82851.4|82813.8|82834.9|82798|63
1621427980000|2021-05-19 12:39:40|82836.3|82811.3|82865.9|82815.9|82866.6|82828.5|82836.3|82808.7|63
1621427990000|2021-05-19 12:39:50|82865.4|82815.4|82848.9|82823.9|82865.8|82829.9|82848.9|82815.4|44
1621428000000|2021-05-19 12:40:00|82849.1|82824.1|82845.8|82820.8|82857.3|82824.3|82842.9|82804.2|53
1621428010000|2021-05-19 12:40:10|82846.7|82821.7|82855.8|82805.8|82855.8|82823.2|82841.5|82802.4|49
1621428020000|2021-05-19 12:40:20|82856.3|82806.3|82843.2|82818.2|82856.3|82820.4|82840.5|82806.3|56
1621428030000|2021-05-19 12:40:30|82842.6|82817.6|82850.5|82800.5|82851|82819.6|82835.4|82798.7|52
1621428040000|2021-05-19 12:40:40|82850.2|82800.2|82826.2|82801.2|82851.2|82808.7|82823|82793.6|61
1621428050000|2021-05-19 12:40:50|82826.7|82801.7|82827.1|82802.1|82830.6|82805.6|82823.7|82798.7|53
1621428060000|2021-05-19 12:41:00|82827.7|82802.7|82823.2|82798.2|82843.2|82804|82823.1|82790.9|57
1621428070000|2021-05-19 12:41:10|82822|82797|82823.5|82798.5|82837.9|82801.4|82819.1|82783.9|44
1621428080000|2021-05-19 12:41:20|82823.6|82798.6|82846.5|82796.5|82848.5|82805|82821.4|82792.1|59
1621428090000|2021-05-19 12:41:30|82846.1|82796.1|82830.5|82805.5|82846.5|82810.9|82830.5|82794|43
1621428100000|2021-05-19 12:41:40|82831.8|82806.8|82848.3|82823.3|82851.5|82825.2|82831.8|82798.3|52
1621428110000|2021-05-19 12:41:50|82848.5|82823.5|82837.7|82812.7|82851.6|82826.6|82837.4|82812.4|51
1621428120000|2021-05-19 12:42:00|82838|82813|82843.8|82818.8|82856.3|82818.8|82836.5|82805.1|60
1621428130000|2021-05-19 12:42:10|82843.9|82818.9|82834.9|82809.9|82845.8|82820.8|82834.3|82809.3|60
1621428140000|2021-05-19 12:42:20|82835.2|82810.2|82842.3|82817.3|82842.3|82817.3|82834.4|82809.4|50
1621428150000|2021-05-19 12:42:30|82842.8|82817.8|82845.9|82820.9|82846.1|82821.1|82842.8|82817.8|39
1621428160000|2021-05-19 12:42:40|82845.8|82820.8|82842.4|82817.4|82846.3|82821.3|82838.7|82813.7|34
1621428170000|2021-05-19 12:42:50|82841.3|82816.3|82843.4|82818.4|82846.2|82821.2|82841.1|82816.1|42
1621428180000|2021-05-19 12:43:00|82844.6|82819.6|82842.1|82817.1|82846|82821|82840.7|82815.7|54
1621428190000|2021-05-19 12:43:10|82842.2|82817.2|82847.5|82822.5|82862.9|82823.4|82840.4|82809.8|40
1621428200000|2021-05-19 12:43:20|82848.2|82823.2|82855|82830|82860.4|82835.4|82848.2|82823.2|42
1621428210000|2021-05-19 12:43:30|82854.9|82829.9|82853.8|82828.8|82855.3|82830.3|82853.3|82828.3|33
1621428220000|2021-05-19 12:43:40|82854.1|82829.1|82863.3|82838.3|82875.7|82838.3|82851.2|82822.6|54
1621428230000|2021-05-19 12:43:50|82864.1|82839.1|82864.8|82839.8|82865.5|82840.5|82863.4|82838.4|26
1621428240000|2021-05-19 12:44:00|82864.5|82839.5|82861.5|82836.5|82865.3|82840.3|82859.7|82834.7|41
1621428250000|2021-05-19 12:44:10|82861.4|82836.4|82867.7|82842.7|82867.7|82842.7|82857.6|82832.6|47
1621428260000|2021-05-19 12:44:20|82866.1|82841.1|82864|82839|82868|82843|82862.9|82837.9|38
1621428270000|2021-05-19 12:44:30|82863.9|82838.9|82861.2|82836.2|82864|82839|82857.1|82832.1|45
1621428280000|2021-05-19 12:44:40|82861.1|82836.1|82862.2|82837.2|82863.7|82838.7|82858.8|82833.8|35
1621428290000|2021-05-19 12:44:50|82862.1|82837.1|82862|82837|82863.4|82838.4|82858.9|82833.9|53
1621428300000|2021-05-19 12:45:00|82861.8|82836.8|82859.3|82834.3|82872.9|82838.1|82855.7|82814.2|59
1621428310000|2021-05-19 12:45:10|82859.7|82834.7|82857.5|82832.5|82860.7|82835.7|82856.7|82831.7|43
1621428320000|2021-05-19 12:45:20|82858.3|82833.3|82854.5|82829.5|82859.7|82834.7|82854.5|82829.5|47
1621428330000|2021-05-19 12:45:30|82853.3|82828.3|82851.5|82801.5|82858.1|82828.5|82846|82800.1|56
1621428340000|2021-05-19 12:45:40|82851|82801|82869.8|82819.8|82871.2|82821.2|82838.7|82801|54
1621428350000|2021-05-19 12:45:50|82868.7|82818.7|82857.2|82832.2|82868.7|82834.3|82855|82818.7|48
1621428360000|2021-05-19 12:46:00|82857.3|82832.3|82863|82838|82865.5|82840.5|82855.5|82830.5|35
1621428370000|2021-05-19 12:46:10|82862.5|82837.5|82858.9|82833.9|82862.7|82837.7|82855.7|82830.7|38
1621428380000|2021-05-19 12:46:20|82858.7|82833.7|82857.9|82832.9|82860.8|82835.8|82857.1|82832.1|38
1621428390000|2021-05-19 12:46:30|82857.8|82832.8|82858.2|82833.2|82861.3|82836.3|82857.5|82832.5|40
1621428400000|2021-05-19 12:46:40|82856.8|82831.8|82853.5|82803.5|82856.8|82831.8|82848.3|82803.5|50
1621428410000|2021-05-19 12:46:50|82855.3|82805.3|82848.8|82823.8|82855.3|82825.8|82844.8|82805.3|53
1621428420000|2021-05-19 12:47:00|82847.9|82822.9|82849|82824|82851.6|82826.6|82847|82822|58
1621428430000|2021-05-19 12:47:10|82849.2|82824.2|82859.4|82834.4|82859.4|82834.4|82848.7|82823.7|51
1621428440000|2021-05-19 12:47:20|82857.6|82832.6|82859.1|82834.1|82859.1|82834.1|82856|82831|41
1621428450000|2021-05-19 12:47:30|82858.6|82833.6|82860.9|82835.9|82862.3|82837.3|82857.5|82832.5|43
1621428460000|2021-05-19 12:47:40|82860.8|82835.8|82875.7|82825.7|82876.7|82839.6|82860.2|82824.7|42
1621428470000|2021-05-19 12:47:50|82875.6|82825.6|82862.6|82837.6|82877.9|82840.6|82860.7|82825.6|45
1621428480000|2021-05-19 12:48:00|82862.7|82837.7|82866.7|82841.7|82868.3|82843.3|82862.7|82837.7|55
1621428490000|2021-05-19 12:48:10|82866.5|82841.5|82869.8|82844.8|82882.5|82846|82866|82830|33
1621428500000|2021-05-19 12:48:20|82870.3|82845.3|82863.4|82838.4|82872.8|82847.8|82862.3|82837.3|52
1621428510000|2021-05-19 12:48:30|82862.6|82837.6|82855.2|82830.2|82869.1|82838.1|82854.9|82818.7|45
1621428520000|2021-05-19 12:48:40|82854.7|82829.7|82856|82831|82857.2|82832.2|82853.1|82828.1|38
1621428530000|2021-05-19 12:48:50|82855.7|82830.7|82847.9|82822.9|82862.7|82834.8|82847.1|82806.6|39
1621428540000|2021-05-19 12:49:00|82848.3|82823.3|82862.3|82812.3|82862.7|82823.3|82846.1|82809.9|54
1621428550000|2021-05-19 12:49:10|82862.4|82812.4|82862.3|82812.3|82869.3|82829.6|82850.9|82810.7|50
1621428560000|2021-05-19 12:49:20|82862.4|82812.4|82861|82836|82869.2|82836.2|82853.4|82812.4|67
1621428570000|2021-05-19 12:49:30|82861.1|82836.1|82853.6|82828.6|82874.1|82837.3|82851.8|82822.6|70
1621428580000|2021-05-19 12:49:40|82852.7|82827.7|82852.3|82827.3|82856.7|82831.7|82851.5|82826.5|52
1621428590000|2021-05-19 12:49:50|82852.4|82827.4|82853.8|82828.8|82856.1|82831.1|82852.4|82827.4|45
1621428600000|2021-05-19 12:50:00|82853.9|82828.9|82867.7|82817.7|82867.7|82833.3|82853.7|82816.3|58
1621428610000|2021-05-19 12:50:10|82867.9|82817.9|82858.6|82833.6|82868|82834.6|82853.3|82816.6|44
1621428620000|2021-05-19 12:50:20|82859.4|82834.4|82865.3|82840.3|82878.5|82841.3|82856.6|82827.3|61
1621428630000|2021-05-19 12:50:30|82865.2|82840.2|82877.4|82827.4|82877.4|82844|82861.3|82823.6|45
1621428640000|2021-05-19 12:50:40|82876.8|82826.8|82880.5|82830.5|82880.5|82830.5|82876.8|82826.8|37
1621428650000|2021-05-19 12:50:50|82879.8|82829.8|82874.3|82824.3|82882.5|82832.5|82873.4|82823.4|58
1621428660000|2021-05-19 12:51:00|82871.9|82821.9|82866.6|82816.6|82871.9|82821.9|82861.3|82811.3|64
1621428670000|2021-05-19 12:51:10|82866.4|82816.4|82866.2|82816.2|82866.6|82816.6|82859.2|82809.2|49
1621428680000|2021-05-19 12:51:20|82866.3|82816.3|82877|82827|82877.3|82827.3|82865.2|82815.2|57
1621428690000|2021-05-19 12:51:30|82876.9|82826.9|82862.9|82837.9|82880.1|82842.1|82862.7|82826.9|47
1621428700000|2021-05-19 12:51:40|82862.8|82837.8|82870.7|82820.7|82872.8|82839.1|82857.9|82820.4|53
1621428710000|2021-05-19 12:51:50|82871.1|82821.1|82871.5|82821.5|82872.9|82822.9|82870.2|82820.2|35
1621428720000|2021-05-19 12:52:00|82871.4|82821.4|82859|82809|82871.9|82828.4|82843.9|82807.7|55
1621428730000|2021-05-19 12:52:10|82858.7|82808.7|82871.3|82821.3|82871.3|82831.3|82855.1|82808.3|62
1621428740000|2021-05-19 12:52:20|82870.1|82820.1|82866.1|82816.1|82871.5|82834.8|82851.8|82809.3|57
1621428750000|2021-05-19 12:52:30|82853.9|82828.9|82867.6|82817.6|82871.1|82828.9|82853.7|82816|56
1621428760000|2021-05-19 12:52:40|82868|82818|82866.7|82816.7|82869.1|82831.7|82853.7|82813.1|61
1621428770000|2021-05-19 12:52:50|82866.4|82816.4|82856.7|82831.7|82871.3|82834.6|82854.7|82815.1|59
1621428780000|2021-05-19 12:53:00|82856.5|82831.5|82856.9|82831.9|82866.6|82833.4|82853.8|82816.4|57
1621428790000|2021-05-19 12:53:10|82857.1|82832.1|82875.2|82825.2|82878.2|82837.2|82853.6|82821.4|57
1621428800000|2021-05-19 12:53:20|82876.5|82826.5|82847.1|82822.1|82876.5|82839.7|82847.1|82805.8|68
1621428810000|2021-05-19 12:53:30|82845.9|82820.9|82860.6|82810.6|82863.2|82825|82844.1|82806.8|69
1621428820000|2021-05-19 12:53:40|82860.8|82810.8|82867.3|82817.3|82870.4|82827.9|82852.6|82810.8|59
1621428830000|2021-05-19 12:53:50|82867|82817|82874.8|82824.8|82874.8|82824.8|82866.6|82816.6|45
1621428840000|2021-05-19 12:54:00|82874.4|82824.4|82871.2|82821.2|82877.8|82827.8|82869.7|82819.7|60
1621428850000|2021-05-19 12:54:10|82871.7|82821.7|82870.8|82820.8|82872.6|82834|82856.7|82818.2|51
1621428860000|2021-05-19 12:54:20|82870.4|82820.4|82867.5|82817.5|82870.9|82829.5|82851.8|82813.5|53
1621428870000|2021-05-19 12:54:30|82866.3|82816.3|82864.4|82814.4|82866.3|82832.3|82845.9|82809.6|57
1621428880000|2021-05-19 12:54:40|82865.2|82815.2|82882.2|82832.2|82882.8|82839.7|82852.4|82814.6|71
1621428890000|2021-05-19 12:54:50|82884.2|82834.2|82891|82841|82893.6|82854.7|82876|82833.4|66
1621428900000|2021-05-19 12:55:00|82891.7|82841.7|82892.5|82842.5|82894.1|82844.1|82886.6|82836.6|63
1621428910000|2021-05-19 12:55:10|82892.2|82842.2|82895.2|82845.2|82899.7|82849.7|82890.9|82840.9|66
1621428920000|2021-05-19 12:55:20|82896|82846|82888.3|82838.3|82900.4|82850.4|82888|82838|66
1621428930000|2021-05-19 12:55:30|82888|82838|82885.5|82835.5|82890.9|82840.9|82885.4|82835.4|65
1621428940000|2021-05-19 12:55:40|82885.3|82835.3|82882|82857|82893|82857|82875.7|82825.7|63
1621428950000|2021-05-19 12:55:50|82896.1|82846.1|82887.9|82837.9|82904.1|82854.1|82887.3|82837.3|68
1621428960000|2021-05-19 12:56:00|82887.4|82837.4|82898.2|82848.2|82900|82861|82878.2|82837.3|67
1621428970000|2021-05-19 12:56:10|82898.1|82848.1|82874.6|82849.6|82907.9|82862.9|82874.3|82834|72
1621428980000|2021-05-19 12:56:20|82874.5|82849.5|82874.2|82849.2|82892.2|82856.3|82870|82839.8|65
1621428990000|2021-05-19 12:56:30|82875|82850|82874.2|82849.2|82889.4|82858.5|82874.2|82835.9|61
1621429000000|2021-05-19 12:56:40|82875.6|82850.6|82900.1|82875.1|82907.1|82877.5|82875.6|82850.6|73
1621429010000|2021-05-19 12:56:50|82900.2|82875.2|82897.4|82872.4|82912.6|82877.3|82897.3|82859.8|67
1621429020000|2021-05-19 12:57:00|82897.3|82872.3|82911.5|82861.5|82916|82876.2|82893.8|82857.8|67
1621429030000|2021-05-19 12:57:10|82910.9|82860.9|82913.8|82863.8|82918.5|82878.4|82894.7|82856|70
1621429040000|2021-05-19 12:57:20|82913.5|82863.5|82920.1|82870.1|82920.9|82870.9|82911.2|82861.2|74
1621429050000|2021-05-19 12:57:30|82921.3|82871.3|82916.2|82866.2|82922.7|82872.7|82910.3|82860.3|72
1621429060000|2021-05-19 12:57:40|82917.8|82867.8|82925.4|82875.4|82928|82878|82917|82867|68
1621429070000|2021-05-19 12:57:50|82925.8|82875.8|82935.9|82885.9|82936.2|82896|82919.1|82875.8|62
1621429080000|2021-05-19 12:58:00|82936|82886|82959.2|82909.2|82959.2|82909.2|82932|82882|64
1621429090000|2021-05-19 12:58:10|82958.8|82908.8|82969.3|82919.3|82969.3|82919.3|82957.6|82907.6|60
1621429100000|2021-05-19 12:58:20|82969.8|82919.8|82953.7|82928.7|82970.2|82931|82953.6|82914.8|51
1621429110000|2021-05-19 12:58:30|82953.3|82928.3|82971.4|82921.4|82976.4|82936.8|82949.2|82910.1|68
1621429120000|2021-05-19 12:58:40|82958.7|82933.7|82962|82912|82971.7|82935.1|82948.8|82912|64
1621429130000|2021-05-19 12:58:50|82963.1|82913.1|82937.4|82912.4|82964.6|82919.3|82932.6|82894.8|68
1621429140000|2021-05-19 12:59:00|82938.8|82913.8|82929.8|82904.8|82944.4|82915|82926.6|82888.3|72
1621429150000|2021-05-19 12:59:10|82929.5|82904.5|82929.4|82904.4|82932.2|82907.2|82928.2|82903.2|55
1621429160000|2021-05-19 12:59:20|82930.4|82905.4|82919.1|82894.1|82937|82906.4|82918.9|82885.7|61
1621429170000|2021-05-19 12:59:30|82919.5|82894.5|82932.2|82907.2|82945.7|82910.2|82917.9|82892.4|61
1621429180000|2021-05-19 12:59:40|82931.4|82906.4|82927.6|82902.6|82939.4|82914.4|82924.9|82899.9|70
1621429190000|2021-05-19 12:59:50|82925.8|82900.8|82929.4|82904.4|82930.2|82905.2|82923.2|82898.2|62
1621429200000|2021-05-19 13:00:00|82929.3|82904.3|82975.2|82925.2|82976.1|82926.1|82928.9|82900.4|75
1621429210000|2021-05-19 13:00:10|82975.5|82925.5|82979.4|82929.4|82979.4|82942.6|82953.6|82911.1|68
1621429220000|2021-05-19 13:00:20|82976.7|82926.7|82968.3|82943.3|82982|82944|82963.1|82926.7|65
1621429230000|2021-05-19 13:00:30|82967.4|82942.4|82965.4|82940.4|82972.5|82947.5|82962.2|82937.2|58
1621429240000|2021-05-19 13:00:40|82967.1|82942.1|82977.6|82927.6|82980.5|82942.1|82951.6|82911|74
1621429250000|2021-05-19 13:00:50|82980.2|82930.2|82974.2|82949.2|82988.2|82950.2|82960.6|82928.6|70
1621429260000|2021-05-19 13:01:00|82973.5|82948.5|82978|82953|82989.8|82955.4|82971.9|82934.5|60
1621429270000|2021-05-19 13:01:10|82978.5|82953.5|82976.3|82951.3|82995.8|82955.4|82973.4|82941.2|66
1621429280000|2021-05-19 13:01:20|82990.5|82940.5|82991|82941|82997.6|82958.7|82980.4|82939.7|68
1621429290000|2021-05-19 13:01:30|82992|82942|83003.6|82953.6|83003.7|82953.7|82988.9|82938.9|66
1621429300000|2021-05-19 13:01:40|83003.4|82953.4|83007.4|82957.4|83007.7|82970.3|82989.8|82952.2|53
1621429310000|2021-05-19 13:01:50|83009.2|82959.2|83017.2|82992.2|83035.3|82997.8|83002.1|82958.1|65
1621429320000|2021-05-19 13:02:00|83015.9|82990.9|83007.8|82982.8|83018.5|82991.5|83000.3|82956.4|70
1621429330000|2021-05-19 13:02:10|83007.7|82982.7|83008.6|82958.6|83013.6|82984|82994.4|82955.8|63
1621429340000|2021-05-19 13:02:20|83012.6|82962.6|83005.1|82955.1|83012.6|82976.3|82992.8|82951.2|69
1621429350000|2021-05-19 13:02:30|83005|82955|83007.2|82957.2|83010|82971|82991.3|82952.6|65
1621429360000|2021-05-19 13:02:40|83007.6|82957.6|83011|82961|83011.1|82961.1|83005.9|82955.9|50
1621429370000|2021-05-19 13:02:50|83010.2|82960.2|82991.9|82966.9|83011.7|82972|82991.9|82957.5|58
1621429380000|2021-05-19 13:03:00|82992.6|82967.6|82949.7|82899.7|83002.7|82967.6|82930.5|82880.5|80
1621429390000|2021-05-19 13:03:10|82950.4|82900.4|82944.1|82894.1|82951.2|82901.2|82943|82893|69
1621429400000|2021-05-19 13:03:20|82943.4|82893.4|82942.1|82892.1|82944.2|82894.2|82941|82891|61
1621429410000|2021-05-19 13:03:30|82942.2|82892.2|82939.8|82889.8|82949.7|82899.7|82936.1|82886.1|63
1621429420000|2021-05-19 13:03:40|82939.3|82889.3|82940.5|82890.5|82942.1|82892.1|82933.2|82883.2|58
1621429430000|2021-05-19 13:03:50|82940.6|82890.6|82943.3|82893.3|82946.8|82896.8|82934.5|82884.5|57
1621429440000|2021-05-19 13:04:00|82943.1|82893.1|82936.4|82886.4|82948|82898|82910.3|82860.3|75
1621429450000|2021-05-19 13:04:10|82936.8|82886.8|82940.6|82890.6|82942.8|82892.8|82931|82881|75
1621429460000|2021-05-19 13:04:20|82940.8|82890.8|82976.8|82926.8|82976.9|82926.9|82940.8|82890.8|70
1621429470000|2021-05-19 13:04:30|82979.7|82929.7|82998.9|82948.9|83009.8|82959.8|82975.2|82925.2|72
1621429480000|2021-05-19 13:04:40|82998.8|82948.8|82994.7|82944.7|83003.4|82953.4|82989.2|82939.2|67
1621429490000|2021-05-19 13:04:50|82994.9|82944.9|82980.7|82930.7|82997.3|82954.9|82979.9|82930.7|66
1621429500000|2021-05-19 13:05:00|82982.2|82932.2|82987.3|82937.3|82987.8|82937.8|82976.3|82926.3|67
1621429510000|2021-05-19 13:05:10|82987.4|82937.4|82984.4|82934.4|82987.4|82949.9|82971.7|82932.9|63
1621429520000|2021-05-19 13:05:20|82986.2|82936.2|82987.7|82937.7|82992.8|82953.1|82974.8|82935.2|71
1621429530000|2021-05-19 13:05:30|82986.2|82936.2|82978|82928|82990.4|82950.8|82962.3|82928|69
1621429540000|2021-05-19 13:05:40|82979.2|82929.2|82980.5|82930.5|82980.9|82942|82955|82920.3|71
1621429550000|2021-05-19 13:05:50|82979.4|82929.4|82960.3|82935.3|82980.4|82943.1|82960.3|82925.5|66
1621429560000|2021-05-19 13:06:00|82959.8|82934.8|82954.5|82929.5|82971.7|82935.3|82952.8|82907.8|71
1621429570000|2021-05-19 13:06:10|82953.9|82928.9|82948.9|82898.9|82968.8|82930.5|82947.4|82897.4|72
1621429580000|2021-05-19 13:06:20|82948.7|82898.7|82944.4|82894.4|82949.9|82912.5|82930.1|82894.4|63
1621429590000|2021-05-19 13:06:30|82943.1|82893.1|82963.5|82913.5|82966.6|82916.6|82941.6|82891.6|66
1621429600000|2021-05-19 13:06:40|82962.8|82912.8|82945.4|82895.4|82968.1|82923.3|82944.6|82894.8|71
1621429610000|2021-05-19 13:06:50|82944.4|82894.4|82921.7|82871.7|82945|82905.6|82920.3|82870.3|63
1621429620000|2021-05-19 13:07:00|82922.1|82872.1|82936.3|82886.3|82936.8|82886.8|82918.7|82868.7|65
1621429630000|2021-05-19 13:07:10|82936.2|82886.2|82929.6|82879.6|82938.5|82888.5|82929.6|82879.6|63
1621429640000|2021-05-19 13:07:20|82929.5|82879.5|82935.2|82885.2|82935.9|82885.9|82927.3|82877.3|59
1621429650000|2021-05-19 13:07:30|82935.1|82885.1|82940.3|82890.3|82940.8|82890.8|82933.4|82883.4|58
1621429660000|2021-05-19 13:07:40|82939.6|82889.6|82943.9|82893.9|82944.5|82894.5|82938.5|82888.5|52
1621429670000|2021-05-19 13:07:50|82944.7|82894.7|82939|82889|82946.9|82896.9|82938.9|82888.9|59
1621429680000|2021-05-19 13:08:00|82938.8|82888.8|82938.8|82888.8|82941.5|82896|82916.1|82881|67
1621429690000|2021-05-19 13:08:10|82937.2|82887.2|82920|82895|82941.4|82895.8|82919.6|82883.4|60
1621429700000|2021-05-19 13:08:20|82918.9|82893.9|82941.7|82891.7|82948.5|82898.5|82915.4|82886.4|65
1621429710000|2021-05-19 13:08:30|82941.4|82891.4|82944.5|82894.5|82946.2|82896.2|82940.1|82890.1|58
1621429720000|2021-05-19 13:08:40|82944.4|82894.4|82919.2|82894.2|82944.9|82902.1|82917.6|82878.7|66
1621429730000|2021-05-19 13:08:50|82918.5|82893.5|82938|82888|82940.2|82895.6|82914.2|82883.5|62
1621429740000|2021-05-19 13:09:00|82939.3|82889.3|82932.7|82907.7|82945.5|82908.1|82928.9|82886.2|61
1621429750000|2021-05-19 13:09:10|82932.4|82907.4|82944.7|82894.7|82945.6|82907.5|82918.2|82878.4|58
1621429760000|2021-05-19 13:09:20|82943.5|82893.5|82923.4|82898.4|82944.1|82898.4|82920.1|82881.6|65
1621429770000|2021-05-19 13:09:30|82923.9|82898.9|82931.2|82881.2|82933.6|82899.8|82915.4|82874.1|61
1621429780000|2021-05-19 13:09:40|82931.8|82881.8|82914.1|82889.1|82932.8|82891.6|82910.5|82875.7|63
1621429790000|2021-05-19 13:09:50|82913.8|82888.8|82941.3|82891.3|82942.2|82892.2|82912.3|82871.3|65
1621429800000|2021-05-19 13:10:00|82941.2|82891.2|82946.7|82896.7|82951.5|82901.5|82941.2|82891.2|65
1621429810000|2021-05-19 13:10:10|82948.1|82898.1|82945.6|82895.6|82955.4|82905.4|82945.5|82895.5|61
1621429820000|2021-05-19 13:10:20|82945.9|82895.9|82952.2|82902.2|82956|82906|82944.4|82894.4|62
1621429830000|2021-05-19 13:10:30|82952|82902|82971.1|82921.1|82976.1|82926.1|82951.6|82901.6|67
1621429840000|2021-05-19 13:10:40|82970.4|82920.4|82975.6|82925.6|82975.6|82933.3|82948.8|82907.9|73
1621429850000|2021-05-19 13:10:50|82974.7|82924.7|82969.2|82919.2|82975.8|82936|82955.6|82914.5|63
1621429860000|2021-05-19 13:11:00|82968.8|82918.8|82959.2|82909.2|82969.2|82919.2|82957.7|82907.7|66
1621429870000|2021-05-19 13:11:10|82959.3|82909.3|82950.8|82900.8|82960.3|82918.3|82943.3|82899.2|55
1621429880000|2021-05-19 13:11:20|82950.5|82900.5|82966.6|82916.6|82966.6|82917.2|82941.4|82899.8|63
1621429890000|2021-05-19 13:11:30|82966.5|82916.5|82965.9|82915.9|82972.6|82930.3|82943.3|82907.1|67
1621429900000|2021-05-19 13:11:40|82964.6|82914.6|82953.3|82928.3|82976.5|82932|82951.4|82914.2|66
1621429910000|2021-05-19 13:11:50|82952.7|82927.7|82968.5|82943.5|82977.2|82943.9|82952.7|82915.9|60
1621429920000|2021-05-19 13:12:00|82969.1|82944.1|82959.7|82934.7|82983|82944.2|82957.6|82922.9|64
1621429930000|2021-05-19 13:12:10|82957.3|82932.3|82968.3|82918.3|82968.3|82932.3|82944.5|82905.3|69
1621429940000|2021-05-19 13:12:20|82970.1|82920.1|82965.6|82915.6|82970.6|82926.5|82950|82910.9|56
1621429950000|2021-05-19 13:12:30|82965.4|82915.4|82958.1|82933.1|82969.8|82933.1|82956.6|82915.4|53
1621429960000|2021-05-19 13:12:40|82958|82933|82976|82951|82999.9|82955.9|82958|82925.8|72
1621429970000|2021-05-19 13:12:50|82976.9|82951.9|82990.5|82940.5|82990.8|82952.4|82972.5|82935.9|55
1621429980000|2021-05-19 13:13:00|82990.6|82940.6|82995.2|82945.2|82995.2|82956.1|82974.8|82936.7|63
1621429990000|2021-05-19 13:13:10|82995.1|82945.1|82994.7|82944.7|82996.1|82946.1|82993.8|82943.8|44
1621430000000|2021-05-19 13:13:20|82994.8|82944.8|82990|82940|82994.8|82944.8|82986.1|82936.1|46
1621430010000|2021-05-19 13:13:30|82990.2|82940.2|82989.2|82939.2|82991.6|82941.6|82983|82933|55
1621430020000|2021-05-19 13:13:40|82989.1|82939.1|83007.5|82957.5|83011|82961|82989.1|82939.1|48
1621430030000|2021-05-19 13:13:50|83007.8|82957.8|83004.7|82954.7|83008.6|82958.6|83002|82952|60
1621430040000|2021-05-19 13:14:00|83005.1|82955.1|83003.6|82953.6|83005.2|82955.2|83003|82953|49
1621430050000|2021-05-19 13:14:10|83003.7|82953.7|82997.3|82947.3|83004.5|82954.5|82996.1|82946.1|57
1621430060000|2021-05-19 13:14:20|82997.6|82947.6|82987.2|82937.2|82998.9|82948.9|82987|82937|64
1621430070000|2021-05-19 13:14:30|82987.7|82937.7|82987.5|82937.5|82987.7|82937.7|82982.9|82932.9|57
1621430080000|2021-05-19 13:14:40|82987.4|82937.4|83002|82952|83002.7|82952.7|82986.2|82936.2|61
1621430090000|2021-05-19 13:14:50|83002.1|82952.1|83002.7|82952.7|83005.1|82955.1|82999.5|82949.5|48
1621430100000|2021-05-19 13:15:00|83001.6|82951.6|83005.5|82955.5|83006.9|82956.9|83001.6|82951.6|53
1621430110000|2021-05-19 13:15:10|83005.4|82955.4|83009.5|82959.5|83009.5|82959.5|83004.7|82954.7|57
1621430120000|2021-05-19 13:15:20|83009.6|82959.6|83019.6|82969.6|83024.6|82974.6|83000.4|82950.4|70
1621430130000|2021-05-19 13:15:30|83020.4|82970.4|82994|82944|83020.4|82970.4|82994|82944|72
1621430140000|2021-05-19 13:15:40|82994.5|82944.5|82987.8|82937.8|83000.1|82950.1|82985.2|82935.2|74
1621430150000|2021-05-19 13:15:50|82986.4|82936.4|83002|82952|83002.4|82952.4|82985.9|82935.9|63
1621430160000|2021-05-19 13:16:00|83000.7|82950.7|82996.5|82946.5|83001.5|82951.5|82977.3|82927.3|68
1621430170000|2021-05-19 13:16:10|82995.7|82945.7|82988.7|82938.7|82997.9|82947.9|82984.3|82934.3|69
1621430180000|2021-05-19 13:16:20|82989.8|82939.8|82986.8|82936.8|82994.6|82944.6|82985|82935|64
1621430190000|2021-05-19 13:16:30|82986.4|82936.4|82996|82946|82996|82946|82984.6|82934.6|70
1621430200000|2021-05-19 13:16:40|82996.8|82946.8|83001.2|82951.2|83002.1|82952.1|82987.5|82937.5|59
1621430210000|2021-05-19 13:16:50|83000.9|82950.9|83005.3|82955.3|83006|82956|82999|82949|62
1621430220000|2021-05-19 13:17:00|83005.1|82955.1|82992.8|82942.8|83005.6|82955.6|82992.7|82942.7|58
1621430230000|2021-05-19 13:17:10|82989.3|82939.3|82996.4|82946.4|82996.8|82946.8|82988.1|82938.1|55
1621430240000|2021-05-19 13:17:20|82997.1|82947.1|82998.7|82948.7|82999.8|82949.8|82992.8|82942.8|61
1621430250000|2021-05-19 13:17:30|82998.8|82948.8|83004.5|82954.5|83008.6|82958.6|82998.4|82948.4|59
1621430260000|2021-05-19 13:17:40|83003.9|82953.9|82999|82949|83007.9|82957.9|82996.5|82946.5|70
1621430270000|2021-05-19 13:17:50|82997.7|82947.7|83001.9|82951.9|83002.5|82952.5|82995.9|82945.9|59
1621430280000|2021-05-19 13:18:00|83002.2|82952.2|83002.6|82952.6|83009.3|82959.3|82998.2|82948.2|66
1621430290000|2021-05-19 13:18:10|83002.1|82952.1|82993.3|82943.3|83003.9|82953.9|82990.3|82940.3|68
1621430300000|2021-05-19 13:18:20|82995.8|82945.8|82994.4|82944.4|83001.6|82951.6|82993.1|82943.1|67
1621430310000|2021-05-19 13:18:30|82994.5|82944.5|82983.6|82933.6|82997.3|82947.3|82978.7|82928.7|68
1621430320000|2021-05-19 13:18:40|82982.7|82932.7|82980.1|82930.1|82986.8|82936.8|82979.4|82929.4|67
1621430330000|2021-05-19 13:18:50|82980.2|82930.2|82984.3|82934.3|82985.4|82935.4|82977.2|82927.2|68
1621430340000|2021-05-19 13:19:00|82984.1|82934.1|82989.3|82939.3|82993.7|82943.7|82983.4|82933.4|72
1621430350000|2021-05-19 13:19:10|82989.1|82939.1|82987.6|82937.6|82990.6|82940.6|82981.3|82931.3|69
1621430360000|2021-05-19 13:19:20|82987.8|82937.8|82985.7|82935.7|82988.6|82938.6|82980.1|82930.1|65
1621430370000|2021-05-19 13:19:30|82987.4|82937.4|82983|82933|82988.4|82938.4|82982.3|82932.3|56
1621430380000|2021-05-19 13:19:40|82983.2|82933.2|82981.1|82931.1|82993.9|82943.9|82981.1|82931.1|65
1621430390000|2021-05-19 13:19:50|82981.6|82931.6|82986.7|82936.7|82986.9|82936.9|82974.9|82924.9|71
1621430400000|2021-05-19 13:20:00|82986.6|82936.6|82975.1|82925.1|82987.4|82937.4|82966.5|82916.5|69
1621430410000|2021-05-19 13:20:10|82974.6|82924.6|82984.3|82934.3|82984.5|82934.5|82965.3|82915.3|66
1621430420000|2021-05-19 13:20:20|82985.3|82935.3|82991.3|82941.3|83001.4|82951.4|82984.1|82934.1|63
1621430430000|2021-05-19 13:20:30|82991.1|82941.1|82970.6|82920.6|82993.4|82943.4|82968.4|82918.4|60
1621430440000|2021-05-19 13:20:40|82971|82921|82966.8|82916.8|82977.6|82927.6|82961.3|82911.3|57
1621430450000|2021-05-19 13:20:50|82966.7|82916.7|82966.7|82916.7|82969.7|82919.7|82966.1|82916.1|41
1621430460000|2021-05-19 13:21:00|82966.6|82916.6|82962.1|82912.1|82969.5|82919.5|82962.1|82912.1|47
1621430470000|2021-05-19 13:21:10|82962.8|82912.8|82957.1|82907.1|82962.8|82912.8|82956.2|82906.2|59
1621430480000|2021-05-19 13:21:20|82957.8|82907.8|82935.5|82885.5|82961.5|82911.5|82935.5|82885.5|67
1621430490000|2021-05-19 13:21:30|82935.1|82885.1|82948.9|82898.9|82962.7|82912.7|82935.1|82885.1|70
1621430500000|2021-05-19 13:21:40|82948.5|82898.5|82948.8|82898.8|82953|82903|82948.1|82898.1|58
1621430510000|2021-05-19 13:21:50|82948.6|82898.6|82947|82897|82948.9|82898.9|82943.9|82893.9|47
1621430520000|2021-05-19 13:22:00|82947.3|82897.3|82947.7|82897.7|82955.9|82905.9|82945.3|82895.3|70
1621430530000|2021-05-19 13:22:10|82948|82898|82931.5|82881.5|82948.7|82898.7|82931.5|82881.5|63
1621430540000|2021-05-19 13:22:20|82933|82883|82921.5|82871.5|82933|82883|82920.7|82870.7|68
1621430550000|2021-05-19 13:22:30|82920.4|82870.4|82905.2|82855.2|82922|82872|82892|82842|68
1621430560000|2021-05-19 13:22:40|82904.4|82854.4|82890.5|82840.5|82910.4|82860.4|82887.1|82837.1|62
1621430570000|2021-05-19 13:22:50|82890.7|82840.7|82892.1|82842.1|82898|82848|82887.8|82837.8|64
1621430580000|2021-05-19 13:23:00|82892.7|82842.7|82888|82838|82900.6|82850.6|82887.8|82837.8|75
1621430590000|2021-05-19 13:23:10|82888.4|82838.4|82895.7|82845.7|82895.8|82845.8|82887.4|82837.4|63
1621430600000|2021-05-19 13:23:20|82896.3|82846.3|82891|82841|82899.2|82849.2|82889.5|82839.5|61
1621430610000|2021-05-19 13:23:30|82891.4|82841.4|82884.8|82834.8|82892.5|82842.5|82881.9|82831.9|69
1621430620000|2021-05-19 13:23:40|82885.4|82835.4|82896.6|82846.6|82896.6|82846.6|82884.9|82834.9|67
1621430630000|2021-05-19 13:23:50|82896|82846|82899.2|82849.2|82909.2|82859.2|82894.2|82844.2|67
1621430640000|2021-05-19 13:24:00|82899.1|82849.1|82889.5|82839.5|82901.8|82851.8|82875|82825|69
1621430650000|2021-05-19 13:24:10|82889.7|82839.7|82889.1|82839.1|82890.3|82840.3|82885.2|82835.2|61
1621430660000|2021-05-19 13:24:20|82889.2|82839.2|82892.7|82842.7|82899.4|82849.4|82884.8|82834.8|62
1621430670000|2021-05-19 13:24:30|82891.5|82841.5|82883.3|82833.3|82892.1|82842.1|82876.3|82826.3|60
1621430680000|2021-05-19 13:24:40|82883.9|82833.9|82880.6|82830.6|82886.8|82836.8|82879.1|82829.1|60
1621430690000|2021-05-19 13:24:50|82880.9|82830.9|82882.9|82832.9|82890.7|82840.7|82880.9|82830.9|66
1621430700000|2021-05-19 13:25:00|82881.3|82831.3|82886|82836|82887.1|82837.1|82881.1|82831.1|64
1621430710000|2021-05-19 13:25:10|82886.1|82836.1|82897.3|82847.3|82900.9|82850.9|82886.1|82836.1|63
1621430720000|2021-05-19 13:25:20|82897.6|82847.6|82915.1|82865.1|82922|82872|82896.9|82846.9|73
1621430730000|2021-05-19 13:25:30|82917.3|82867.3|82916.2|82866.2|82922.7|82872.7|82913|82863|68
1621430740000|2021-05-19 13:25:40|82914.4|82864.4|82920.1|82870.1|82920.8|82870.8|82913|82863|61
1621430750000|2021-05-19 13:25:50|82920.4|82870.4|82930.9|82880.9|82932.1|82882.1|82920.2|82870.2|68
1621430760000|2021-05-19 13:26:00|82931.6|82881.6|82924.5|82874.5|82932.2|82882.2|82924.5|82874.5|58
1621430770000|2021-05-19 13:26:10|82925.2|82875.2|82921.6|82871.6|82927|82877|82920.7|82870.7|63
1621430780000|2021-05-19 13:26:20|82921.4|82871.4|82931.2|82881.2|82931.2|82881.2|82921.3|82871.3|58
1621430790000|2021-05-19 13:26:30|82931.1|82881.1|82917.8|82867.8|82934.9|82884.9|82916.8|82866.8|67
1621430800000|2021-05-19 13:26:40|82916|82866|82915.1|82865.1|82918.4|82868.4|82913|82863|62
1621430810000|2021-05-19 13:26:50|82915.4|82865.4|82919.5|82869.5|82920.4|82870.4|82913.8|82863.8|42
1621430820000|2021-05-19 13:27:00|82919.4|82869.4|82917.9|82867.9|82920.3|82870.3|82917.9|82867.9|35
1621430830000|2021-05-19 13:27:10|82915.7|82865.7|82922.1|82872.1|82923.8|82873.8|82914.8|82864.8|53
1621430840000|2021-05-19 13:27:20|82921.7|82871.7|82914.8|82864.8|82922.2|82872.2|82914.7|82864.7|33
1621430850000|2021-05-19 13:27:30|82914.7|82864.7|82919.4|82869.4|82919.4|82869.4|82913.8|82863.8|35
1621430860000|2021-05-19 13:27:40|82918.9|82868.9|82900.8|82875.8|82919|82876|82899.4|82862.4|33
1621430870000|2021-05-19 13:27:50|82900.3|82875.3|82900.8|82875.8|82902.2|82877.2|82898.1|82873.1|33
1621430880000|2021-05-19 13:28:00|82901|82876|82898.4|82873.4|82903.6|82878.6|82896|82871|39
1621430890000|2021-05-19 13:28:10|82898.7|82873.7|82898.5|82873.5|82903|82878|82897.9|82872.9|40
1621430900000|2021-05-19 13:28:20|82898.3|82873.3|82915.5|82865.5|82916.5|82875.2|82898.3|82862.3|39
1621430910000|2021-05-19 13:28:30|82915.7|82865.7|82917.1|82867.1|82918.9|82868.9|82912.2|82862.2|37
1621430920000|2021-05-19 13:28:40|82918.7|82868.7|82912.5|82862.5|82918.7|82868.7|82912.4|82862.4|39
1621430930000|2021-05-19 13:28:50|82913.8|82863.8|82911.8|82861.8|82915.4|82865.4|82909.7|82859.7|40
1621430940000|2021-05-19 13:29:00|82911.7|82861.7|82899.2|82849.2|82912.8|82869.7|82894.7|82848.8|33
1621430950000|2021-05-19 13:29:10|82898.7|82848.7|82905.2|82855.2|82909|82859|82896.9|82846.9|41
1621430960000|2021-05-19 13:29:20|82904.9|82854.9|82913|82863|82913.8|82863.8|82903.7|82853.7|41
1621430970000|2021-05-19 13:29:30|82912.7|82862.7|82913.9|82863.9|82914.7|82864.7|82908.3|82858.3|38
1621430980000|2021-05-19 13:29:40|82913.7|82863.7|82920.4|82870.4|82921.6|82871.6|82913.7|82863.7|37
1621430990000|2021-05-19 13:29:50|82920.8|82870.8|82916.8|82866.8|82920.8|82870.8|82913.5|82863.5|36
1621431000000|2021-05-19 13:30:00|82916.3|82866.3|82932.6|82882.6|82936.3|82886.3|82916.3|82866.3|42
1621431010000|2021-05-19 13:30:10|82931|82881|82905.7|82880.7|82931|82881|82903.2|82866.1|43
1621431020000|2021-05-19 13:30:20|82905.8|82880.8|82903.1|82878.1|82921|82882.4|82900.2|82864.4|41
1621431030000|2021-05-19 13:30:30|82903|82878|82922.3|82872.3|82925|82885.1|82902.8|82872|37
1621431040000|2021-05-19 13:30:40|82923.2|82873.2|82914.6|82889.6|82923.2|82889.6|82902.7|82873.2|40
1621431050000|2021-05-19 13:30:50|82914.4|82889.4|82905.7|82880.7|82914.4|82889.4|82904.9|82879.9|42
1621431060000|2021-05-19 13:31:00|82906.6|82881.6|82896.9|82871.9|82909.8|82884.8|82896.5|82871.5|37
1621431070000|2021-05-19 13:31:10|82897.2|82872.2|82893.7|82868.7|82897.7|82872.7|82889.4|82864.4|42
1621431080000|2021-05-19 13:31:20|82892.8|82867.8|82914.6|82864.6|82916.2|82881.5|82892.8|82856.4|41
1621431090000|2021-05-19 13:31:30|82915.4|82865.4|82924.6|82874.6|82925.4|82886.9|82904.6|82862.8|41
1621431100000|2021-05-19 13:31:40|82925|82875|82920|82895|82932.1|82896|82912.5|82875|41
1621431110000|2021-05-19 13:31:50|82920.6|82895.6|82928.1|82903.1|82928.6|82903.6|82918.4|82893.4|38
1621431120000|2021-05-19 13:32:00|82928|82903|82925.1|82900.1|82932.4|82907.4|82923.1|82898.1|38
1621431130000|2021-05-19 13:32:10|82923.8|82898.8|82911|82861|82926.8|82901.8|82902.8|82861|38
1621431140000|2021-05-19 13:32:20|82911.4|82861.4|82902.6|82852.6|82914.1|82879.7|82893.9|82852.6|43
1621431150000|2021-05-19 13:32:30|82902.8|82852.8|82895.5|82870.5|82910.6|82874.4|82890.5|82852.8|43
1621431160000|2021-05-19 13:32:40|82909|82859|82890.8|82865.8|82909.4|82871.9|82887|82859|41
1621431170000|2021-05-19 13:32:50|82890.6|82865.6|82889.9|82864.9|82906.6|82871.3|82887.4|82849.5|42
1621431180000|2021-05-19 13:33:00|82891.1|82866.1|82889.9|82864.9|82898.4|82873.4|82889.9|82864.9|42
1621431190000|2021-05-19 13:33:10|82890|82865|82896.6|82871.6|82907.5|82872.2|82884.4|82849.3|42
1621431200000|2021-05-19 13:33:20|82896.4|82871.4|82898|82873|82899.9|82874.9|82895.8|82870.8|36
1621431210000|2021-05-19 13:33:30|82898.3|82873.3|82906.8|82881.8|82908.6|82883.6|82898.1|82873.1|39
1621431220000|2021-05-19 13:33:40|82909.2|82884.2|82907.2|82882.2|82910.9|82885.9|82906|82881|40
1621431230000|2021-05-19 13:33:50|82908.7|82883.7|82882.2|82857.2|82908.7|82883.7|82878.8|82853.8|43
1621431240000|2021-05-19 13:34:00|82892.8|82842.8|82879.5|82829.5|82892.8|82842.8|82874.1|82824.1|43
1621431250000|2021-05-19 13:34:10|82881|82831|82884.2|82834.2|82888.9|82851|82867.6|82829.4|44
1621431260000|2021-05-19 13:34:20|82885.2|82835.2|82871.7|82821.7|82886.6|82836.9|82853.7|82815.4|43
1621431270000|2021-05-19 13:34:30|82872.2|82822.2|82867.8|82817.8|82873.4|82829.3|82853.8|82814.7|43
1621431280000|2021-05-19 13:34:40|82868.5|82818.5|82851.9|82826.9|82868.5|82826.9|82847.5|82812|35
1621431290000|2021-05-19 13:34:50|82849.3|82824.3|82848.7|82823.7|82853.2|82828.2|82847.1|82822.1|39
1621431300000|2021-05-19 13:35:00|82847.7|82822.7|82842.9|82817.9|82855.5|82822.7|82840.3|82802.2|41
1621431310000|2021-05-19 13:35:10|82843.9|82818.9|82844.4|82819.4|82851.2|82819.8|82834.2|82798.8|41
1621431320000|2021-05-19 13:35:20|82844.5|82819.5|82847.9|82822.9|82856.1|82822.9|82836.3|82806.1|42
1621431330000|2021-05-19 13:35:30|82847.5|82822.5|82835.9|82810.9|82852|82823.8|82834.2|82799.2|41
1621431340000|2021-05-19 13:35:40|82835.4|82810.4|82839.3|82814.3|82856.1|82821|82833.7|82805.7|39
1621431350000|2021-05-19 13:35:50|82841.3|82816.3|82838.8|82813.8|82852.8|82827.8|82838.4|82797.7|44
1621431360000|2021-05-19 13:36:00|82835.1|82810.1|82824.8|82799.8|82847.2|82819.2|82820.2|82784.3|44
1621431370000|2021-05-19 13:36:10|82824.5|82799.5|82832.5|82807.5|82844.9|82810.6|82824.5|82788.4|43
1621431380000|2021-05-19 13:36:20|82832.3|82807.3|82845.2|82820.2|82859.6|82820.2|82829.5|82804.5|43
1621431390000|2021-05-19 13:36:30|82843.4|82818.4|82839.9|82814.9|82845.8|82820.8|82839.9|82814.9|40
1621431400000|2021-05-19 13:36:40|82840.7|82815.7|82843.9|82818.9|82848.1|82823.1|82840.1|82815.1|38
1621431410000|2021-05-19 13:36:50|82845.6|82820.6|82849.3|82824.3|82856|82824.5|82831.9|82792.2|40
1621431420000|2021-05-19 13:37:00|82853.7|82828.7|82852|82827|82872|82841.1|82849.5|82816.6|42
1621431430000|2021-05-19 13:37:10|82852.1|82827.1|82855.7|82830.7|82875.6|82837.8|82844|82812.3|44
1621431440000|2021-05-19 13:37:20|82855.6|82830.6|82848.5|82823.5|82858.3|82833.3|82847|82822|41
1621431450000|2021-05-19 13:37:30|82850.4|82825.4|82861.2|82836.2|82862.7|82837.7|82850.3|82825.3|42
1621431460000|2021-05-19 13:37:40|82861.8|82836.8|82876|82851|82878.8|82853.8|82861.7|82836.7|41
1621431470000|2021-05-19 13:37:50|82876.2|82851.2|82865.5|82840.5|82876.3|82851.3|82865.4|82840.4|39
1621431480000|2021-05-19 13:38:00|82865.4|82840.4|82861.3|82836.3|82869.7|82844.7|82859.3|82834.3|41
1621431490000|2021-05-19 13:38:10|82862.1|82837.1|82850.1|82825.1|82863.9|82838.9|82849|82824|44
1621431500000|2021-05-19 13:38:20|82850.3|82825.3|82854.1|82829.1|82859.9|82834.9|82843.9|82818.9|39
1621431510000|2021-05-19 13:38:30|82854.7|82829.7|82861.8|82836.8|82881|82842.4|82851.2|82826.2|41
1621431520000|2021-05-19 13:38:40|82858.8|82833.8|82853.2|82828.2|82865.9|82833.8|82847.5|82810|38
1621431530000|2021-05-19 13:38:50|82855.9|82830.9|82849.8|82824.8|82875.3|82837.7|82849.8|82822.9|43
1621431540000|2021-05-19 13:39:00|82849.4|82824.4|82863.6|82813.6|82863.6|82824.4|82826.5|82788.5|45
1621431550000|2021-05-19 13:39:10|82864.5|82814.5|82832.3|82807.3|82866|82826.8|82832.3|82803.3|42
1621431560000|2021-05-19 13:39:20|82833|82808|82831.2|82806.2|82837.6|82812.6|82823.7|82798.7|42
1621431570000|2021-05-19 13:39:30|82832.5|82807.5|82826.2|82801.2|82832.5|82807.5|82822.5|82797.5|41
1621431580000|2021-05-19 13:39:40|82825.9|82800.9|82832.8|82807.8|82834.6|82809.6|82825.6|82800.6|39
1621431590000|2021-05-19 13:39:50|82831.3|82806.3|82826.6|82776.6|82831.3|82806.3|82810.3|82766.1|42
1621431600000|2021-05-19 13:40:00|82814.1|82789.1|82824.8|82799.8|82835.8|82799.8|82811.6|82774.5|41
1621431610000|2021-05-19 13:40:10|82824.9|82799.9|82821.2|82796.2|82831|82806|82821.2|82796.2|39
1621431620000|2021-05-19 13:40:20|82820.8|82795.8|82818.3|82793.3|82837.6|82801.1|82818.3|82786.6|41
1621431630000|2021-05-19 13:40:30|82818.2|82793.2|82815.6|82790.6|82818.3|82793.3|82813.6|82788.6|41
1621431640000|2021-05-19 13:40:40|82813|82788|82813.4|82788.4|82821.3|82789.7|82809.7|82768.6|40
1621431650000|2021-05-19 13:40:50|82814.3|82789.3|82819.5|82794.5|82820.9|82795.9|82804.9|82779.9|42
1621431660000|2021-05-19 13:41:00|82819.3|82794.3|82819.9|82794.9|82827.1|82802.1|82814.2|82789.2|42
1621431670000|2021-05-19 13:41:10|82818.1|82793.1|82816.8|82791.8|82818.8|82793.8|82812.3|82787.3|36
1621431680000|2021-05-19 13:41:20|82811.5|82786.5|82813.4|82788.4|82828.7|82803.7|82811.2|82786.2|40
1621431690000|2021-05-19 13:41:30|82813.8|82788.8|82801|82776|82816.2|82791.2|82797.3|82761|43
1621431700000|2021-05-19 13:41:40|82802.4|82777.4|82799.3|82774.3|82802.4|82777.4|82792.8|82767.8|42
1621431710000|2021-05-19 13:41:50|82799.4|82774.4|82811.3|82786.3|82820.3|82789.9|82797.4|82764.8|41
1621431720000|2021-05-19 13:42:00|82826.3|82776.3|82828.2|82778.2|82831.1|82801.4|82815.2|82776.3|43
1621431730000|2021-05-19 13:42:10|82823|82773|82811.4|82786.4|82828.4|82788.5|82808.6|82773|37
1621431740000|2021-05-19 13:42:20|82811.3|82786.3|82803.2|82778.2|82811.5|82786.5|82798|82773|42
1621431750000|2021-05-19 13:42:30|82803.5|82778.5|82794.7|82769.7|82803.5|82778.5|82794.1|82769.1|40
1621431760000|2021-05-19 13:42:40|82794.8|82769.8|82782.3|82757.3|82795.5|82770.5|82779.6|82754.6|43
1621431770000|2021-05-19 13:42:50|82782.2|82757.2|82763.5|82738.5|82784.8|82759.8|82763.5|82738.5|40
1621431780000|2021-05-19 13:43:00|82763.4|82738.4|82767.9|82742.9|82772.8|82742.9|82745|82706.2|44
1621431790000|2021-05-19 13:43:10|82768.9|82743.9|82783.4|82758.4|82799.8|82759.7|82767.3|82736.1|39
1621431800000|2021-05-19 13:43:20|82783.3|82758.3|82776.4|82751.4|82798.8|82761.8|82776.2|82747.1|43
1621431810000|2021-05-19 13:43:30|82776.5|82751.5|82770.5|82745.5|82776.5|82751.5|82765.2|82740.2|45
1621431820000|2021-05-19 13:43:40|82770.9|82745.9|82760.4|82735.4|82774.5|82749.5|82757.2|82719.4|39
1621431830000|2021-05-19 13:43:50|82756|82731|82741.9|82716.9|82768.4|82731|82735.7|82685.7|40
1621431840000|2021-05-19 13:44:00|82742.8|82717.8|82750.2|82725.2|82764.5|82728.3|82737.8|82712.8|41
1621431850000|2021-05-19 13:44:10|82752.1|82727.1|82746.3|82721.3|82764.5|82739.5|82746.3|82721.3|43
1621431860000|2021-05-19 13:44:20|82743.1|82718.1|82741.9|82716.9|82752.4|82721.7|82737.1|82695.4|43
1621431870000|2021-05-19 13:44:30|82743|82718|82733|82708|82743.4|82718.4|82723.4|82673.4|42
1621431880000|2021-05-19 13:44:40|82733.4|82708.4|82739.5|82714.5|82744.2|82719.2|82733.4|82708.4|42
1621431890000|2021-05-19 13:44:50|82740.2|82715.2|82718.8|82693.8|82742.8|82717.8|82718.8|82690.2|42
1621431900000|2021-05-19 13:45:00|82719.8|82694.8|82727.1|82702.1|82728.4|82703.4|82716.7|82691.7|44
1621431910000|2021-05-19 13:45:10|82727.5|82702.5|82741|82716|82746.6|82716.1|82725.3|82696.6|44
1621431920000|2021-05-19 13:45:20|82740.6|82715.6|82704.9|82679.9|82740.6|82715.6|82703.4|82668.1|42
1621431930000|2021-05-19 13:45:30|82710.4|82685.4|82714.3|82689.3|82727.3|82691.8|82708.6|82672.3|39
1621431940000|2021-05-19 13:45:40|82714.1|82689.1|82697.9|82672.9|82719.4|82691|82696.3|82650.1|43
1621431950000|2021-05-19 13:45:50|82697.6|82672.6|82699.3|82674.3|82722.9|82683.2|82695.3|82660.3|44
1621431960000|2021-05-19 13:46:00|82698.2|82673.2|82701.4|82676.4|82701.4|82676.4|82692.3|82667.3|43
1621431970000|2021-05-19 13:46:10|82702.3|82677.3|82706.2|82681.2|82721.6|82684.9|82696|82657.4|44
1621431980000|2021-05-19 13:46:20|82706.7|82681.7|82696.5|82671.5|82707|82682|82690|82665|42
1621431990000|2021-05-19 13:46:30|82698.9|82673.9|82703|82678|82716.9|82681.1|82690.4|82651.6|42
1621432000000|2021-05-19 13:46:40|82705.1|82680.1|82706.7|82681.7|82706.7|82681.7|82698.9|82673.9|43
1621432010000|2021-05-19 13:46:50|82706.9|82681.9|82698.8|82673.8|82706.9|82681.9|82694.7|82669.7|44
1621432020000|2021-05-19 13:47:00|82701.2|82676.2|82713.5|82688.5|82723.8|82688.5|82701.2|82673.8|42
1621432030000|2021-05-19 13:47:10|82713.8|82688.8|82727|82702|82727.7|82702.7|82709.5|82684.5|42
1621432040000|2021-05-19 13:47:20|82728.5|82703.5|82731.2|82706.2|82751.3|82711.2|82720.9|82695.1|41
1621432050000|2021-05-19 13:47:30|82732.5|82707.5|82727.8|82702.8|82742.4|82708.9|82727.6|82692.4|40
1621432060000|2021-05-19 13:47:40|82723.2|82698.2|82732.6|82707.6|82749.1|82708.5|82723.2|82693.8|42
1621432070000|2021-05-19 13:47:50|82729.7|82704.7|82726.4|82701.4|82738|82704.7|82722.3|82686.4|41
1621432080000|2021-05-19 13:48:00|82726|82701|82715.2|82690.2|82736.6|82701|82712.4|82678.9|44
1621432090000|2021-05-19 13:48:10|82716.2|82691.2|82714.3|82689.3|82734.1|82695.9|82714.3|82681.1|40
1621432100000|2021-05-19 13:48:20|82726.2|82676.2|82708.9|82683.9|82726.8|82694.6|82708.2|82676.2|43
1621432110000|2021-05-19 13:48:30|82709.8|82684.8|82708.2|82683.2|82730.3|82693.4|82708.2|82670.6|37
1621432120000|2021-05-19 13:48:40|82709.6|82684.6|82708.2|82683.2|82710.6|82685.6|82704.3|82679.3|38
1621432130000|2021-05-19 13:48:50|82708.4|82683.4|82713.3|82688.3|82714.4|82689.4|82705.6|82680.6|44
1621432140000|2021-05-19 13:49:00|82712.4|82687.4|82702.1|82677.1|82715.4|82688.3|82691.9|82644.9|41
1621432150000|2021-05-19 13:49:10|82700.5|82675.5|82717.5|82667.5|82722.9|82684.9|82700.5|82660.6|42
1621432160000|2021-05-19 13:49:20|82715.7|82665.7|82683|82658|82715.7|82674.3|82679.2|82642.4|42
1621432170000|2021-05-19 13:49:30|82683.5|82658.5|82681.4|82656.4|82690.3|82665.3|82680.5|82655.5|39
1621432180000|2021-05-19 13:49:40|82682.7|82657.7|82682.3|82657.3|82684|82659|82677.9|82652.9|57
1621432190000|2021-05-19 13:49:50|82682.2|82657.2|82679.7|82654.7|82687.4|82662.4|82677.7|82652.7|61
1621432200000|2021-05-19 13:50:00|82679.3|82654.3|82673.2|82648.2|82680|82655|82661.8|82636.8|68
1621432210000|2021-05-19 13:50:10|82673.3|82648.3|82691.8|82666.8|82691.8|82666.8|82671.4|82636|69
1621432220000|2021-05-19 13:50:20|82693|82668|82686|82661|82699.4|82674.4|82685.8|82660.8|64
1621432230000|2021-05-19 13:50:30|82685.7|82660.7|82682.8|82657.8|82686.6|82661.6|82677.2|82652.2|61
1621432240000|2021-05-19 13:50:40|82682.4|82657.4|82644.8|82619.8|82683.3|82658.3|82644.8|82604.9|72
1621432250000|2021-05-19 13:50:50|82645|82620|82641.1|82616.1|82653.3|82625.7|82639.8|82602.5|74
1621432260000|2021-05-19 13:51:00|82641.4|82616.4|82637.8|82587.8|82651.6|82616.4|82622.6|82576.7|76
1621432270000|2021-05-19 13:51:10|82636.5|82586.5|82638.7|82613.7|82642.4|82617.4|82622.7|82586.5|70
1621432280000|2021-05-19 13:51:20|82638.3|82613.3|82637.4|82612.4|82640.5|82615.5|82626|82601|72
1621432290000|2021-05-19 13:51:30|82636.2|82611.2|82647.5|82622.5|82647.5|82622.5|82636.2|82611.2|62
1621432300000|2021-05-19 13:51:40|82649.3|82624.3|82641.8|82616.8|82652.2|82624.8|82638.7|82600.4|64
1621432310000|2021-05-19 13:51:50|82640.9|82615.9|82636.3|82611.3|82648.3|82623.3|82635.1|82610.1|64
1621432320000|2021-05-19 13:52:00|82637.8|82612.8|82645|82620|82645.3|82620.3|82635.4|82610.4|69
1621432330000|2021-05-19 13:52:10|82644.7|82619.7|82643.8|82618.8|82645.5|82620.5|82641.6|82616.6|52
1621432340000|2021-05-19 13:52:20|82641.1|82616.1|82643.9|82618.9|82646.4|82621.4|82638.5|82613.5|56
1621432350000|2021-05-19 13:52:30|82645|82620|82647.3|82622.3|82655.2|82630.2|82644.1|82619.1|64
1621432360000|2021-05-19 13:52:40|82647.1|82622.1|82630.3|82605.3|82648|82623|82622.8|82597.8|66
1621432370000|2021-05-19 13:52:50|82630.4|82605.4|82631.6|82606.6|82640.7|82615.7|82629.9|82604.9|58
1621432380000|2021-05-19 13:53:00|82630.3|82605.3|82636.3|82611.3|82644.9|82619.9|82626.8|82588.6|69
1621432390000|2021-05-19 13:53:10|82638.4|82613.4|82665.8|82640.8|82673.9|82640.9|82636.8|82611.8|72
1621432400000|2021-05-19 13:53:20|82667.3|82642.3|82692|82667|82712.4|82673.1|82666.8|82637.3|76
1621432410000|2021-05-19 13:53:30|82692.5|82667.5|82696.2|82671.2|82715.6|82678.4|82691|82662.5|71
1621432420000|2021-05-19 13:53:40|82697.3|82672.3|82713.1|82688.1|82725.3|82692.7|82697.3|82672.3|67
1621432430000|2021-05-19 13:53:50|82713.5|82688.5|82706.3|82681.3|82714.9|82689.9|82705.8|82680.8|62
1621432440000|2021-05-19 13:54:00|82706.2|82681.2|82707.1|82682.1|82711.5|82686.5|82704.2|82679.2|66
1621432450000|2021-05-19 13:54:10|82709|82684|82701.5|82651.5|82716.5|82687.8|82689|82651.5|67
1621432460000|2021-05-19 13:54:20|82698.6|82648.6|82690.2|82665.2|82700.8|82668.9|82684.8|82648.4|64
1621432470000|2021-05-19 13:54:30|82691.2|82666.2|82688.1|82663.1|82693.9|82668.9|82686.3|82661.3|56
1621432480000|2021-05-19 13:54:40|82688|82663|82669.6|82644.6|82688|82663|82668.2|82629.3|61
1621432490000|2021-05-19 13:54:50|82669.5|82644.5|82667.9|82642.9|82682.7|82647|82664.3|82625.6|59
1621432500000|2021-05-19 13:55:00|82669.1|82644.1|82708.1|82658.1|82713.6|82663.6|82665.9|82640.9|73
1621432510000|2021-05-19 13:55:10|82708.3|82658.3|82715.6|82665.6|82716.9|82666.9|82707.2|82657.2|73
1621432520000|2021-05-19 13:55:20|82716.2|82666.2|82717.8|82667.8|82720|82670|82714.4|82664.4|60
1621432530000|2021-05-19 13:55:30|82717.7|82667.7|82721.2|82671.2|82721.5|82671.5|82714.2|82664.2|63
1621432540000|2021-05-19 13:55:40|82721|82671|82709.4|82659.4|82721.8|82671.8|82694.7|82654.8|64
1621432550000|2021-05-19 13:55:50|82710|82660|82698.4|82673.4|82711.7|82673.4|82696.7|82656.6|55
1621432560000|2021-05-19 13:56:00|82698.3|82673.3|82712.1|82662.1|82713.7|82674.4|82694.3|82659.1|66
1621432570000|2021-05-19 13:56:10|82712|82662|82699.5|82649.5|82712|82674.7|82690.2|82648.2|63
1621432580000|2021-05-19 13:56:20|82699.2|82649.2|82682.4|82632.4|82699.3|82657.7|82679|82632.4|67
1621432590000|2021-05-19 13:56:30|82682.7|82632.7|82671|82621|82689.5|82639.5|82667|82617|64
1621432600000|2021-05-19 13:56:40|82671.1|82621.1|82660.6|82610.6|82671.1|82621.1|82656.6|82606.6|65
1621432610000|2021-05-19 13:56:50|82660.4|82610.4|82630.4|82580.4|82661.4|82611.4|82628.8|82578.8|69
1621432620000|2021-05-19 13:57:00|82630.9|82580.9|82624.6|82574.6|82633.4|82583.4|82624.2|82574.2|61
1621432630000|2021-05-19 13:57:10|82624.3|82574.3|82627.5|82602.5|82648.8|82608.5|82624.3|82574.3|73
1621432640000|2021-05-19 13:57:20|82627.8|82602.8|82627.1|82577.1|82635.9|82605.4|82610.9|82570.6|73
1621432650000|2021-05-19 13:57:30|82627.2|82577.2|82616.9|82591.9|82627.8|82595|82612.2|82577.2|62
1621432660000|2021-05-19 13:57:40|82617|82592|82657.9|82607.9|82658.8|82608.8|82616.2|82591.2|69
1621432670000|2021-05-19 13:57:50|82658.2|82608.2|82644.4|82619.4|82674.9|82626.6|82642.9|82606.7|67
1621432680000|2021-05-19 13:58:00|82644.6|82619.6|82642.3|82617.3|82650.2|82625.2|82640.6|82615.6|70
1621432690000|2021-05-19 13:58:10|82642|82617|82656.3|82631.3|82661.1|82632.3|82640.4|82611.1|60
1621432700000|2021-05-19 13:58:20|82656.5|82631.5|82657|82632|82658.9|82633.9|82654.4|82629.4|57
1621432710000|2021-05-19 13:58:30|82657.6|82632.6|82665.5|82640.5|82665.5|82640.5|82654.3|82629.3|67
1621432720000|2021-05-19 13:58:40|82665|82640|82681.1|82631.1|82681.3|82643.4|82663.2|82629.8|61
1621432730000|2021-05-19 13:58:50|82680.9|82630.9|82691.8|82641.8|82692|82654.2|82667.5|82629.7|69
1621432740000|2021-05-19 13:59:00|82690.1|82640.1|82699.4|82649.4|82709.4|82659.4|82676.1|82639.3|69
1621432750000|2021-05-19 13:59:10|82699.3|82649.3|82703.6|82653.6|82704.2|82654.2|82699.3|82649.3|68
1621432760000|2021-05-19 13:59:20|82698|82673|82715.4|82665.4|82718.5|82676.1|82698|82662.3|74
1621432770000|2021-05-19 13:59:30|82715.5|82665.5|82705.5|82655.5|82715.5|82667|82684.5|82647|70
1621432780000|2021-05-19 13:59:40|82705.9|82655.9|82724.1|82674.1|82727.1|82687.7|82694.6|82654.6|68
1621432790000|2021-05-19 13:59:50|82724.7|82674.7|82711.1|82686.1|82726.9|82686.9|82710.9|82671.8|67
1621432800000|2021-05-19 14:00:00|82709.5|82684.5|82727.4|82677.4|82728.6|82690.2|82709.5|82672.1|77
1621432810000|2021-05-19 14:00:10|82713.6|82688.6|82730|82680|82738.8|82688.8|82713.6|82676.8|69
1621432820000|2021-05-19 14:00:20|82729.8|82679.8|82745.4|82695.4|82748.9|82698.9|82728.6|82678.6|68
1621432830000|2021-05-19 14:00:30|82746.7|82696.7|82755|82705|82755|82710.2|82728|82694.7|73
1621432840000|2021-05-19 14:00:40|82754.5|82704.5|82770.8|82720.8|82772.8|82722.8|82754.5|82704.5|69
1621432850000|2021-05-19 14:00:50|82770.1|82720.1|82786.2|82736.2|82787.9|82747.2|82769.5|82719.5|69
1621432860000|2021-05-19 14:01:00|82787.4|82737.4|82794|82744|82796.9|82752.7|82775.9|82736.1|73
1621432870000|2021-05-19 14:01:10|82792.6|82742.6|82796.7|82746.7|82798.5|82748.5|82788.4|82738.4|75
1621432880000|2021-05-19 14:01:20|82796.4|82746.4|82797.3|82747.3|82804.2|82754.2|82796.4|82746.4|64
1621432890000|2021-05-19 14:01:30|82798.5|82748.5|82798.6|82748.6|82799.3|82761|82783.3|82738.8|65
1621432900000|2021-05-19 14:01:40|82800.7|82750.7|82778.3|82753.3|82804.3|82761.3|82778.3|82748.4|66
1621432910000|2021-05-19 14:01:50|82777.3|82752.3|82781.2|82756.2|82796.6|82760.8|82777.3|82741.5|63
1621432920000|2021-05-19 14:02:00|82781.6|82756.6|82809.7|82759.7|82814.1|82764.1|82780.6|82752.3|61
1621432930000|2021-05-19 14:02:10|82807.6|82757.6|82822.7|82772.7|82822.7|82780.2|82799.1|82754.8|72
1621432940000|2021-05-19 14:02:20|82825.2|82775.2|82828.2|82778.2|82828.7|82778.7|82822.1|82772.1|73
1621432950000|2021-05-19 14:02:30|82829.2|82779.2|82825.6|82775.6|82829.3|82793.5|82814.3|82772.2|66
1621432960000|2021-05-19 14:02:40|82823.8|82773.8|82828.3|82778.3|82828.3|82778.3|82823.8|82773.8|53
1621432970000|2021-05-19 14:02:50|82828.5|82778.5|82829.5|82779.5|82829.8|82779.8|82824.6|82774.6|51
1621432980000|2021-05-19 14:03:00|82831|82781|82825.4|82800.4|82839.2|82803|82824.2|82780.5|71
1621432990000|2021-05-19 14:03:10|82824.1|82799.1|82835.9|82785.9|82843.1|82804.3|82824.1|82780.7|67
1621433000000|2021-05-19 14:03:20|82836.8|82786.8|82836|82811|82850.9|82811.1|82834.5|82786.2|73
1621433010000|2021-05-19 14:03:30|82836.3|82811.3|82853.1|82803.1|82855.3|82814.7|82836.3|82800.7|71
1621433020000|2021-05-19 14:03:40|82852.8|82802.8|82855|82805|82855|82805|82846.8|82796.8|70
1621433030000|2021-05-19 14:03:50|82855.1|82805.1|82852.9|82802.9|82860.1|82822.6|82845.1|82802.9|66
1621433040000|2021-05-19 14:04:00|82852.7|82802.7|82854.7|82804.7|82855.4|82818.6|82838.5|82796.4|63
1621433050000|2021-05-19 14:04:10|82854.6|82804.6|82856|82806|82858.6|82821.8|82838.8|82803.7|58
1621433060000|2021-05-19 14:04:20|82855.3|82805.3|82851.9|82801.9|82855.6|82805.6|82851.5|82801.5|43
1621433070000|2021-05-19 14:04:30|82852.1|82802.1|82902.5|82852.5|82917.4|82867.4|82836.4|82802.1|59
1621433080000|2021-05-19 14:04:40|82905.4|82855.4|82909.9|82859.9|82909.9|82859.9|82898.7|82848.7|72
1621433090000|2021-05-19 14:04:50|82909.7|82859.7|82894.3|82844.3|82909.9|82859.9|82894|82844|72
1621433100000|2021-05-19 14:05:00|82896.9|82846.9|82871|82821|82901.5|82851.5|82869.8|82819.8|69
1621433110000|2021-05-19 14:05:10|82872.5|82822.5|82875.7|82825.7|82878.3|82828.3|82871.6|82821.6|71
1621433120000|2021-05-19 14:05:20|82876.5|82826.5|82871|82821|82878.9|82828.9|82870.7|82820.7|66
1621433130000|2021-05-19 14:05:30|82870.2|82820.2|82853.7|82803.7|82870.2|82820.2|82847.8|82797.8|66
1621433140000|2021-05-19 14:05:40|82853.2|82803.2|82868.5|82818.5|82868.5|82818.5|82852.9|82802.9|73
1621433150000|2021-05-19 14:05:50|82867.8|82817.8|82856.1|82831.1|82874.9|82839.1|82855.6|82817.2|69
1621433160000|2021-05-19 14:06:00|82856.2|82831.2|82866.5|82841.5|82880.5|82841.7|82856.2|82820.6|71
1621433170000|2021-05-19 14:06:10|82867|82842|82909.8|82859.8|82915.9|82876.3|82867|82832.7|77
1621433180000|2021-05-19 14:06:20|82910.8|82860.8|82892.6|82842.6|82910.8|82873|82878.7|82835.3|72
1621433190000|2021-05-19 14:06:30|82892|82842|82889.2|82839.2|82894.3|82851.7|82868.6|82828.7|74
1621433200000|2021-05-19 14:06:40|82889.1|82839.1|82881.5|82831.5|82890.5|82853.4|82872.3|82831.5|65
1621433210000|2021-05-19 14:06:50|82882.3|82832.3|82901.5|82851.5|82902.4|82864.8|82871.4|82832.2|71
1621433220000|2021-05-19 14:07:00|82901.6|82851.6|82886.5|82861.5|82904.8|82863.8|82884.8|82846.7|64
1621433230000|2021-05-19 14:07:10|82886.1|82861.1|82902.8|82852.8|82906.6|82863.9|82885.5|82851.2|63
1621433240000|2021-05-19 14:07:20|82902.5|82852.5|82891.2|82841.2|82903|82864.8|82866.6|82830|70
1621433250000|2021-05-19 14:07:30|82878.4|82853.4|82897.1|82847.1|82902.4|82864.6|82878.2|82841.9|63
1621433260000|2021-05-19 14:07:40|82898.4|82848.4|82896.2|82846.2|82909.4|82870.9|82886.4|82844.4|72
1621433270000|2021-05-19 14:07:50|82895.8|82845.8|82903.2|82853.2|82907.4|82863.2|82882.4|82844.3|69
1621433280000|2021-05-19 14:08:00|82906.6|82856.6|82912.8|82862.8|82913.8|82871.1|82894.8|82856.1|55
1621433290000|2021-05-19 14:08:10|82912.7|82862.7|82893.4|82868.4|82912.8|82876.4|82891.6|82856.4|59
1621433300000|2021-05-19 14:08:20|82901.2|82851.2|82892.4|82867.4|82915|82874.5|82887.2|82846.5|70
1621433310000|2021-05-19 14:08:30|82892.6|82867.6|82906.3|82856.3|82908.2|82868.6|82886.9|82844.4|71
1621433320000|2021-05-19 14:08:40|82906.1|82856.1|82909.3|82884.3|82924.9|82884.3|82905.8|82855.8|62
1621433330000|2021-05-19 14:08:50|82908.2|82883.2|82908.2|82883.2|82922.4|82884.9|82904.4|82869.9|69
1621433340000|2021-05-19 14:09:00|82909.1|82884.1|82905.9|82880.9|82923.1|82885.6|82905.9|82867.2|63
1621433350000|2021-05-19 14:09:10|82907|82882|82924.6|82874.6|82924.9|82888.1|82906.2|82871.5|68
1621433360000|2021-05-19 14:09:20|82910.5|82885.5|82904.4|82879.4|82910.5|82885.5|82903.5|82878.5|67
1621433370000|2021-05-19 14:09:30|82905.4|82880.4|82935.5|82885.5|82939.6|82889.6|82904.5|82879.5|66
1621433380000|2021-05-19 14:09:40|82936|82886|82927.7|82877.7|82941.3|82891.3|82918.3|82868.3|73
1621433390000|2021-05-19 14:09:50|82927.9|82877.9|82944.4|82894.4|82947.1|82897.1|82927.9|82877.9|75
1621433400000|2021-05-19 14:10:00|82944.6|82894.6|82953.9|82903.9|82954.9|82904.9|82938|82888|75
1621433410000|2021-05-19 14:10:10|82953.7|82903.7|82962.2|82912.2|82963.1|82913.1|82952.3|82902.3|72
1621433420000|2021-05-19 14:10:20|82962.8|82912.8|82955.1|82905.1|82970.1|82931.6|82951.4|82905.1|68
1621433430000|2021-05-19 14:10:30|82949.2|82899.2|82945.9|82895.9|82949.8|82910.1|82932.1|82889.4|68
1621433440000|2021-05-19 14:10:40|82945.6|82895.6|82945.3|82895.3|82950.4|82900.4|82941.7|82891.7|70
1621433450000|2021-05-19 14:10:50|82945.7|82895.7|82958.1|82908.1|82959.1|82909.1|82945.5|82895.5|59
1621433460000|2021-05-19 14:11:00|82959|82909|82969.5|82919.5|82979.8|82941.6|82958.9|82909|73
1621433470000|2021-05-19 14:11:10|82969|82919|82967.1|82917.1|82970|82927.6|82946|82905.7|73
1621433480000|2021-05-19 14:11:20|82966.8|82916.8|82971.3|82921.3|82974.5|82933.3|82953.6|82910.3|66
1621433490000|2021-05-19 14:11:30|82971.5|82921.5|82972.2|82947.2|82983|82947.5|82969.6|82920.4|65
1621433500000|2021-05-19 14:11:40|82985.1|82935.1|82971.7|82946.7|82989.2|82946.7|82966.6|82932|67
1621433510000|2021-05-19 14:11:50|82971.9|82946.9|82968.4|82943.4|82988.2|82949.4|82967.2|82931.4|67
1621433520000|2021-05-19 14:12:00|82968.3|82943.3|82972.7|82947.7|82985.3|82952.4|82968|82931|62
1621433530000|2021-05-19 14:12:10|82970.5|82945.5|82990.7|82965.7|83001.7|82968.5|82969.4|82934.6|73
1621433540000|2021-05-19 14:12:20|82991.6|82966.6|83011.6|82961.6|83023.3|82973.3|82987.9|82957.2|71
1621433550000|2021-05-19 14:12:30|83010.7|82960.7|83015.2|82965.2|83021.4|82971.4|83010.4|82960.4|67
1621433560000|2021-05-19 14:12:40|83016.6|82966.6|83010.1|82960.1|83019.5|82969.5|83000.4|82950.4|75
1621433570000|2021-05-19 14:12:50|83008.1|82958.1|83007.2|82957.2|83013.4|82963.4|83006.7|82956.7|62
1621433580000|2021-05-19 14:13:00|83008|82958|82996.8|82946.8|83008|82958|82996.7|82946.7|69
1621433590000|2021-05-19 14:13:10|82996.4|82946.4|82980.2|82930.2|82997.2|82947.2|82980.2|82930.2|71
1621433600000|2021-05-19 14:13:20|82980.5|82930.5|82979.9|82929.9|82987.4|82937.4|82971.7|82921.7|74
1621433610000|2021-05-19 14:13:30|82978.4|82928.4|82978.1|82928.1|82979.7|82929.7|82966.6|82916.6|67
1621433620000|2021-05-19 14:13:40|82977.8|82927.8|82975.4|82925.4|82977.8|82927.8|82968.6|82918.6|60
1621433630000|2021-05-19 14:13:50|82974.6|82924.6|82976.5|82926.5|82976.5|82926.5|82971.7|82921.7|60
1621433640000|2021-05-19 14:14:00|82975.2|82925.2|82964.7|82914.7|82976.2|82938.4|82961.3|82914.6|68
1621433650000|2021-05-19 14:14:10|82964.8|82914.8|82944.1|82894.1|82965.1|82915.1|82939.4|82893|67
1621433660000|2021-05-19 14:14:20|82944.5|82894.5|82941.3|82891.3|82944.5|82894.5|82935|82885|69
1621433670000|2021-05-19 14:14:30|82941.2|82891.2|82938.2|82888.2|82941.7|82891.7|82935.8|82885.8|60
1621433680000|2021-05-19 14:14:40|82939|82889|82958|82908|82964.8|82914.8|82938|82888|72
1621433690000|2021-05-19 14:14:50|82958.3|82908.3|82952.6|82902.6|82961.6|82911.6|82952.6|82902.6|55
1621433700000|2021-05-19 14:15:00|82952.7|82902.7|82984|82934|82984|82934|82952.7|82902.7|68
1621433710000|2021-05-19 14:15:10|82986.8|82936.8|82985|82935|82990.4|82950.3|82969.6|82926.1|75
1621433720000|2021-05-19 14:15:20|82987.5|82937.5|82998.6|82948.6|83000.2|82957.4|82982.4|82935.1|67
1621433730000|2021-05-19 14:15:30|82997.9|82947.9|82995.4|82945.4|82997.9|82947.9|82990.4|82940.4|72
1621433740000|2021-05-19 14:15:40|82995.3|82945.3|82998.7|82948.7|83007.2|82957.2|82994.7|82944.7|64
1621433750000|2021-05-19 14:15:50|82998.6|82948.6|82996.2|82946.2|82998.6|82959.8|82981.2|82940.7|71
1621433760000|2021-05-19 14:16:00|82996.5|82946.5|82999.8|82949.8|83008.9|82971|82984|82945.6|69
1621433770000|2021-05-19 14:16:10|82999.5|82949.5|82988.1|82938.1|82999.5|82957.4|82979|82937|68
1621433780000|2021-05-19 14:16:20|82988.5|82938.5|82979.1|82929.1|82988.9|82938.9|82979.1|82929.1|63
1621433790000|2021-05-19 14:16:30|82978.8|82928.8|83003.2|82953.2|83004|82964.6|82978.5|82928.5|74
1621433800000|2021-05-19 14:16:40|83003.6|82953.6|82995.3|82970.3|83010.4|82975|82993.5|82953.6|68
1621433810000|2021-05-19 14:16:50|82995.8|82970.8|82998.3|82948.3|83001.8|82971.2|82980.9|82943.3|61
1621433820000|2021-05-19 14:17:00|82998.2|82948.2|82979.2|82929.2|82999|82960.7|82979.2|82929.2|61
1621433830000|2021-05-19 14:17:10|82979.7|82929.7|82972.7|82922.7|82979.7|82929.7|82964.8|82914.8|64
1621433840000|2021-05-19 14:17:20|82972|82922|82963.2|82913.2|82972.2|82922.2|82960.7|82910.7|69
1621433850000|2021-05-19 14:17:30|82963.9|82913.9|82964.9|82914.9|82970.5|82920.5|82961.5|82911.5|69
1621433860000|2021-05-19 14:17:40|82965|82915|82953.8|82903.8|82978.7|82938.8|82952.6|82902.6|71
1621433870000|2021-05-19 14:17:50|82952.8|82902.8|82960.9|82910.9|82962.4|82912.4|82952.8|82902.8|59
1621433880000|2021-05-19 14:18:00|82946.4|82921.4|82950.2|82900.2|82957.6|82923.1|82937.3|82888.1|73
1621433890000|2021-05-19 14:18:10|82950.1|82900.1|82957.7|82907.7|82960.5|82910.5|82948.1|82898.1|68
1621433900000|2021-05-19 14:18:20|82959.7|82909.7|82941.4|82916.4|82959.9|82920.8|82938.5|82906.4|67
1621433910000|2021-05-19 14:18:30|82941.6|82916.6|82964.3|82939.3|82979.2|82939.6|82940.4|82902.2|69
1621433920000|2021-05-19 14:18:40|82978.4|82928.4|82990.9|82940.9|82994.3|82944.3|82978.4|82928.4|65
1621433930000|2021-05-19 14:18:50|82990.7|82940.7|82981.8|82931.8|82992.5|82942.5|82981|82931|65
1621433940000|2021-05-19 14:19:00|82981.2|82931.2|82976.7|82926.7|82982.3|82932.3|82962.4|82912.4|73
1621433950000|2021-05-19 14:19:10|82977.1|82927.1|82940.6|82890.6|82977.1|82937.7|82939.5|82889.5|64
1621433960000|2021-05-19 14:19:20|82941.7|82891.7|82937|82887|82948.3|82898.3|82936.9|82886.9|69
1621433970000|2021-05-19 14:19:30|82939.2|82889.2|82935.4|82885.4|82939.4|82900.4|82924.4|82875.2|66
1621433980000|2021-05-19 14:19:40|82937.7|82887.7|82932.6|82882.6|82937.7|82887.7|82928.7|82878.7|60
1621433990000|2021-05-19 14:19:50|82932.2|82882.2|82945.3|82895.3|82946.8|82896.8|82918.9|82879.2|65
1621434000000|2021-05-19 14:20:00|82945.2|82895.2|82935.2|82910.2|82948.7|82911.1|82931.4|82889.4|61
1621434010000|2021-05-19 14:20:10|82935.5|82910.5|82961.4|82911.4|82979|82929|82935.5|82900.6|72
1621434020000|2021-05-19 14:20:20|82959.9|82909.9|82965.1|82915.1|82965.1|82915.1|82954.9|82904.9|71
1621434030000|2021-05-19 14:20:30|82965.6|82915.6|82966.2|82916.2|82971.5|82921.5|82960.3|82910.3|72
1621434040000|2021-05-19 14:20:40|82966.3|82916.3|82971.7|82921.7|82971.7|82921.7|82959.2|82909.2|62
1621434050000|2021-05-19 14:20:50|82971.9|82921.9|82966.4|82916.4|82973.7|82923.7|82963.9|82913.9|62
1621434060000|2021-05-19 14:21:00|82964.8|82914.8|82970.4|82920.4|82970.4|82920.4|82958.7|82908.7|58
1621434070000|2021-05-19 14:21:10|82970|82920|82962.6|82937.6|82973.5|82940.3|82959.8|82919|62
1621434080000|2021-05-19 14:21:20|82962.7|82937.7|82987.9|82937.9|82988.4|82945.1|82961|82927.4|69
1621434090000|2021-05-19 14:21:30|82988.1|82938.1|82988.5|82938.5|82990.8|82940.8|82982.8|82932.8|63
1621434100000|2021-05-19 14:21:40|82988.3|82938.3|82986.9|82936.9|82989.6|82939.6|82984.1|82934.1|60
1621434110000|2021-05-19 14:21:50|82986.8|82936.8|82976.3|82926.3|82987.5|82949.8|82960.3|82925.6|66
1621434120000|2021-05-19 14:22:00|82976.2|82926.2|82958.2|82908.2|82976.9|82937.6|82953.2|82904.3|66
1621434130000|2021-05-19 14:22:10|82957.5|82907.5|82966.5|82916.5|82967.1|82922.7|82946.3|82901.2|67
1621434140000|2021-05-19 14:22:20|82966.6|82916.6|82959.6|82909.6|82967.5|82927.5|82948.2|82907.9|61
1621434150000|2021-05-19 14:22:30|82959.7|82909.7|82962.4|82912.4|82964.9|82922.3|82943.4|82908.2|60
1621434160000|2021-05-19 14:22:40|82962.5|82912.5|82949.7|82924.7|82963.1|82926.6|82946.3|82909.3|62
1621434170000|2021-05-19 14:22:50|82949.9|82924.9|82934.9|82909.9|82958.1|82925.6|82932|82894.1|61
1621434180000|2021-05-19 14:23:00|82934.7|82909.7|82939.4|82914.4|82952|82916.7|82933.5|82892.9|71
1621434190000|2021-05-19 14:23:10|82939.2|82914.2|82932.9|82907.9|82944.8|82914.2|82931.3|82892.4|64
1621434200000|2021-05-19 14:23:20|82931.7|82906.7|82975.3|82925.3|82984.5|82934.5|82931.7|82890.6|72
1621434210000|2021-05-19 14:23:30|82974.1|82924.1|82965.2|82940.2|82977|82942.1|82958.4|82919.4|67
1621434220000|2021-05-19 14:23:40|82964.1|82939.1|82968.8|82918.8|82969.7|82940|82954.4|82913.7|66
1621434230000|2021-05-19 14:23:50|82970.4|82920.4|82958.7|82933.7|82977.9|82937.3|82957.9|82918.9|70
1621434240000|2021-05-19 14:24:00|82957.7|82932.7|82977.4|82952.4|82992.1|82954.9|82957.1|82919.8|71
1621434250000|2021-05-19 14:24:10|82989.9|82939.9|82975.7|82950.7|82996.5|82958.3|82975.7|82933.9|73
1621434260000|2021-05-19 14:24:20|82976.2|82951.2|82983.9|82933.9|82988.7|82951.3|82970.7|82933.3|70
1621434270000|2021-05-19 14:24:30|82983.7|82933.7|82977|82927|82985.8|82945.1|82962.8|82921.9|61
1621434280000|2021-05-19 14:24:40|82975.8|82925.8|82969.5|82944.5|82982.6|82947.6|82965.3|82925.6|63
1621434290000|2021-05-19 14:24:50|82970.6|82945.6|82947.1|82897.1|82993.5|82949.2|82947.1|82897.1|72
1621434300000|2021-05-19 14:25:00|82945.3|82895.3|82988.3|82938.3|82989.1|82939.1|82945.2|82895.2|77
1621434310000|2021-05-19 14:25:10|82986.2|82936.2|82963.4|82913.4|82993.2|82943.2|82961.6|82911.6|77
1621434320000|2021-05-19 14:25:20|82960.2|82910.2|82977.4|82927.4|82979.7|82933.4|82949.8|82903.7|72
1621434330000|2021-05-19 14:25:30|82979.8|82929.8|82977|82927|82992.6|82942.6|82976.5|82926.5|74
1621434340000|2021-05-19 14:25:40|82976.7|82926.7|82976.2|82926.2|82979.4|82929.4|82974.3|82924.3|76
1621434350000|2021-05-19 14:25:50|82976|82926|82963.5|82913.5|82982.9|82932.9|82962.8|82912.8|67
1621434360000|2021-05-19 14:26:00|82961.1|82911.1|82950.8|82900.8|82963.8|82913.8|82947.2|82897.2|66
1621434370000|2021-05-19 14:26:10|82951.6|82901.6|82939|82889|82951.6|82901.6|82930.4|82880.4|69
1621434380000|2021-05-19 14:26:20|82939.2|82889.2|82924.4|82874.4|82940.4|82890.4|82924.1|82874.1|66
1621434390000|2021-05-19 14:26:30|82924.1|82874.1|82923.3|82873.3|82924.8|82874.8|82920|82870|64
1621434400000|2021-05-19 14:26:40|82923.1|82873.1|82926.1|82876.1|82926.9|82876.9|82922.9|82872.9|60
1621434410000|2021-05-19 14:26:50|82925.9|82875.9|82918.1|82868.1|82926.9|82876.9|82918.1|82868.1|49
1621434420000|2021-05-19 14:27:00|82918.4|82868.4|82917.1|82867.1|82920.3|82870.3|82914.1|82864.1|63
1621434430000|2021-05-19 14:27:10|82917.8|82867.8|82908.4|82858.4|82917.8|82867.8|82903.2|82853.2|67
1621434440000|2021-05-19 14:27:20|82907.5|82857.5|82901.9|82851.9|82913|82863|82901.8|82851.8|62
1621434450000|2021-05-19 14:27:30|82902.4|82852.4|82899.3|82849.3|82902.8|82864.4|82887.4|82844.9|67
1621434460000|2021-05-19 14:27:40|82900.5|82850.5|82887.2|82837.2|82901.5|82863.7|82879.6|82836.6|57
1621434470000|2021-05-19 14:27:50|82887.9|82837.9|82890.9|82840.9|82891.2|82849.3|82873.9|82834.7|56
1621434480000|2021-05-19 14:28:00|82890.3|82840.3|82883.9|82833.9|82893.3|82843.3|82882.5|82832.5|62
1621434490000|2021-05-19 14:28:10|82883.7|82833.7|82863.3|82813.3|82883.7|82833.7|82854.5|82804.5|64
1621434500000|2021-05-19 14:28:20|82862.4|82812.4|82852.6|82802.6|82862.9|82821.8|82841.2|82802.3|70
1621434510000|2021-05-19 14:28:30|82852.4|82802.4|82851|82801|82858.4|82816.4|82837.9|82797.8|66
1621434520000|2021-05-19 14:28:40|82839.6|82814.6|82838.9|82813.9|82851.9|82816.3|82835.1|82796.7|65
1621434530000|2021-05-19 14:28:50|82838.8|82813.8|82837.8|82787.8|82850.6|82813.8|82835.4|82787.8|64
1621434540000|2021-05-19 14:29:00|82837.3|82787.3|82831.6|82781.6|82841.7|82791.7|82831|82781|68
1621434550000|2021-05-19 14:29:10|82831.4|82781.4|82825.5|82775.5|82834.9|82784.9|82824.5|82774.5|62
1621434560000|2021-05-19 14:29:20|82825.2|82775.2|82848.3|82798.3|82849.3|82799.3|82814.4|82764.4|64
1621434570000|2021-05-19 14:29:30|82848.7|82798.7|82862.6|82812.6|82868|82825.3|82848.1|82798.1|70
1621434580000|2021-05-19 14:29:40|82862.2|82812.2|82829.2|82779.2|82863.7|82813.7|82825.9|82775.9|74
1621434590000|2021-05-19 14:29:50|82831.4|82781.4|82840.8|82790.8|82852.2|82802.2|82820.5|82770.5|76
1621434600000|2021-05-19 14:30:00|82842.8|82792.8|82856.3|82806.3|82879.6|82829.6|82842.3|82792.3|76
1621434610000|2021-05-19 14:30:10|82856.9|82806.9|82847.7|82797.7|82857.2|82807.2|82847.5|82797.5|73
1621434620000|2021-05-19 14:30:20|82847.6|82797.6|82853.7|82803.7|82862.5|82812.5|82847.5|82797.5|71
1621434630000|2021-05-19 14:30:30|82853.9|82803.9|82865.6|82815.6|82867.2|82817.2|82852.9|82802.9|70
1621434640000|2021-05-19 14:30:40|82864.7|82814.7|82858.3|82808.3|82865.9|82815.9|82858|82808|70
1621434650000|2021-05-19 14:30:50|82855.7|82805.7|82856.4|82806.4|82857.2|82807.2|82852.2|82802.2|69
1621434660000|2021-05-19 14:31:00|82856.7|82806.7|82846.4|82796.4|82857|82807|82846.4|82796.4|63
1621434670000|2021-05-19 14:31:10|82845.2|82795.2|82857.5|82807.5|82863.9|82813.9|82844.9|82794.9|71
1621434680000|2021-05-19 14:31:20|82858|82808|82851.2|82801.2|82858|82808|82845|82795|70
1621434690000|2021-05-19 14:31:30|82851|82801|82854.6|82804.6|82862.4|82812.4|82849.7|82799.7|65
1621434700000|2021-05-19 14:31:40|82854.8|82804.8|82857.6|82807.6|82859.3|82809.3|82845.5|82795.5|73
1621434710000|2021-05-19 14:31:50|82857.7|82807.7|82851.8|82801.8|82859|82809|82851.8|82801.8|57
1621434720000|2021-05-19 14:32:00|82852.3|82802.3|82854.1|82804.1|82854.7|82804.7|82828.6|82778.6|76
1621434730000|2021-05-19 14:32:10|82852.3|82802.3|82848.1|82798.1|82856|82806|82846.9|82796.9|68
1621434740000|2021-05-19 14:32:20|82848|82798|82844.7|82794.7|82855.4|82805.4|82844.5|82794.5|69
1621434750000|2021-05-19 14:32:30|82844.4|82794.4|82829.2|82779.2|82848.5|82798.5|82827.8|82777.8|73
1621434760000|2021-05-19 14:32:40|82826.9|82776.9|82832.9|82782.9|82833.8|82783.8|82824.9|82774.9|62
1621434770000|2021-05-19 14:32:50|82833.5|82783.5|82827.3|82777.3|82847.1|82804.2|82825.6|82775.6|75
1621434780000|2021-05-19 14:33:00|82827|82777|82847.6|82822.6|82860.2|82822.6|82827|82777|75
1621434790000|2021-05-19 14:33:10|82846.9|82821.9|82864.1|82814.1|82866.2|82821.9|82846.9|82808.3|59
1621434800000|2021-05-19 14:33:20|82863.6|82813.6|82885.3|82835.3|82886.2|82836.2|82858.2|82808.2|74
1621434810000|2021-05-19 14:33:30|82886|82836|82876.8|82826.8|82903|82853|82876.8|82826.8|71
1621434820000|2021-05-19 14:33:40|82876.9|82826.9|82869.5|82819.5|82876.9|82826.9|82861.4|82811.4|71
1621434830000|2021-05-19 14:33:50|82870.1|82820.1|82867.5|82817.5|82872|82822|82866.7|82816.7|54
1621434840000|2021-05-19 14:34:00|82865.3|82815.3|82849.5|82799.5|82866.5|82821.6|82840.4|82795.8|68
1621434850000|2021-05-19 14:34:10|82849|82799|82834.2|82809.2|82849.1|82813.1|82834|82796.5|55
1621434860000|2021-05-19 14:34:20|82834.4|82809.4|82837|82812|82852.7|82815|82834.4|82799.6|49
1621434870000|2021-05-19 14:34:30|82836.6|82811.6|82830.7|82780.7|82848.9|82811.6|82822.8|82772.8|69
1621434880000|2021-05-19 14:34:40|82831|82781|82829.2|82779.2|82832.8|82782.8|82828.3|82778.3|63
1621434890000|2021-05-19 14:34:50|82828.7|82778.7|82822.1|82772.1|82830|82780|82819.9|82769.9|68
1621434900000|2021-05-19 14:35:00|82822.7|82772.7|82813.2|82763.2|82823.2|82773.2|82812.8|82762.8|66
1621434910000|2021-05-19 14:35:10|82813.7|82763.7|82820.8|82770.8|82820.8|82770.8|82811.3|82761.3|57
1621434920000|2021-05-19 14:35:20|82820.3|82770.3|82827.3|82777.3|82828.7|82785.6|82807.5|82768.2|64
1621434930000|2021-05-19 14:35:30|82828|82778|82832.5|82782.5|82832.5|82782.5|82816.3|82766.3|75
1621434940000|2021-05-19 14:35:40|82839.7|82789.7|82855.5|82805.5|82867|82823.2|82839.7|82789.7|79
1621434950000|2021-05-19 14:35:50|82854.4|82804.4|82837|82787|82856.2|82809.5|82830|82786.4|71
1621434960000|2021-05-19 14:36:00|82834|82784|82823.8|82773.8|82834|82785.3|82809.9|82771.8|66
1621434970000|2021-05-19 14:36:10|82823.1|82773.1|82824.6|82774.6|82830.9|82781.9|82803.2|82766.1|64
1621434980000|2021-05-19 14:36:20|82825.9|82775.9|82828.1|82778.1|82828.1|82778.1|82824.5|82774.5|48
1621434990000|2021-05-19 14:36:30|82826.1|82776.1|82838|82788|82844.5|82794.5|82825.6|82775.6|69
1621435000000|2021-05-19 14:36:40|82838.2|82788.2|82858.1|82808.1|82858.9|82808.9|82838.1|82788.1|66
1621435010000|2021-05-19 14:36:50|82858|82808|82885.1|82835.1|82886.4|82836.4|82857.6|82807.6|67
1621435020000|2021-05-19 14:37:00|82884.3|82834.3|82878.8|82828.8|82887.9|82837.9|82878.8|82828.8|65
1621435030000|2021-05-19 14:37:10|82878.6|82828.6|82884.4|82834.4|82885.2|82835.2|82878|82828|61
1621435040000|2021-05-19 14:37:20|82884.5|82834.5|82921.5|82871.5|82928.8|82878.8|82884.5|82834.5|69
1621435050000|2021-05-19 14:37:30|82918.1|82868.1|82926.4|82876.4|82930.3|82880.3|82917.4|82867.4|65
1621435060000|2021-05-19 14:37:40|82926.5|82876.5|82925|82875|82926.8|82876.8|82900.4|82850.4|75
1621435070000|2021-05-19 14:37:50|82924.8|82874.8|82932.5|82882.5|82954.6|82904.6|82923.6|82873.6|74
1621435080000|2021-05-19 14:38:00|82932.1|82882.1|82951.9|82901.9|82956|82906|82932.1|82882.1|78
1621435090000|2021-05-19 14:38:10|82954.4|82904.4|82937.5|82887.5|82954.8|82904.8|82936.9|82886.9|74
1621435100000|2021-05-19 14:38:20|82936.7|82886.7|82946|82896|82951.4|82901.4|82925.2|82886|71
1621435110000|2021-05-19 14:38:30|82947.1|82897.1|82938.2|82888.2|82956.5|82908.7|82933.7|82888.2|70
1621435120000|2021-05-19 14:38:40|82937.3|82887.3|82937.9|82887.9|82939.6|82889.6|82932.6|82882.6|75
1621435130000|2021-05-19 14:38:50|82937.8|82887.8|82935.1|82885.1|82948.6|82898.6|82934.8|82884.8|75
1621435140000|2021-05-19 14:39:00|82938.8|82888.8|82958.6|82908.6|82959.4|82909.4|82938.3|82888.3|69
1621435150000|2021-05-19 14:39:10|82958.2|82908.2|82991.3|82941.3|82999.2|82949.2|82958.2|82908.2|70
1621435160000|2021-05-19 14:39:20|82990|82940|82991.5|82941.5|82999.4|82949.4|82990|82940|76
1621435170000|2021-05-19 14:39:30|82991.4|82941.4|82996.6|82946.6|83000.6|82950.6|82991.3|82941.3|58
1621435180000|2021-05-19 14:39:40|82997|82947|83009.7|82959.7|83010.1|82960.1|82997|82947|65
1621435190000|2021-05-19 14:39:50|83009.6|82959.6|83012.5|82962.5|83013.4|82963.4|83004.3|82954.3|65
1621435200000|2021-05-19 14:40:00|83012.4|82962.4|83036.6|82986.6|83041.2|82993.4|83011.2|82961.2|74
1621435210000|2021-05-19 14:40:10|83036.4|82986.4|83017.3|82967.3|83051.6|83001.6|83017|82967|72
1621435220000|2021-05-19 14:40:20|83017.2|82967.2|83031.3|82981.3|83031.6|82981.6|83017.2|82967.2|67
1621435230000|2021-05-19 14:40:30|83032.6|82982.6|83045.2|82995.2|83046.7|83008.4|83019|82969|72
1621435240000|2021-05-19 14:40:40|83047.3|82997.3|83049.2|82999.2|83051.6|83001.6|83046.1|82996.1|65
1621435250000|2021-05-19 14:40:50|83049|82999|83047.7|82997.7|83050.8|83000.8|83047.7|82997.7|52
1621435260000|2021-05-19 14:41:00|83046.7|82996.7|83027.5|82977.5|83048|82998|83017.9|82967.9|68
1621435270000|2021-05-19 14:41:10|83030.2|82980.2|83065.7|83015.7|83067.7|83020.1|83028.1|82978.1|77
1621435280000|2021-05-19 14:41:20|83062.4|83012.4|83059.1|83009.1|83066.6|83016.6|83058.2|83008.2|61
1621435290000|2021-05-19 14:41:30|83059.3|83009.3|83065.7|83015.7|83065.7|83015.7|83058.6|83008.6|68
1621435300000|2021-05-19 14:41:40|83066.1|83016.1|83077.9|83027.9|83078.8|83028.8|83060.4|83010.4|60
1621435310000|2021-05-19 14:41:50|83078.1|83028.1|83071.4|83021.4|83091.3|83041.3|83069.4|83019.4|59
1621435320000|2021-05-19 14:42:00|83067.3|83017.3|83071.1|83021.1|83071.1|83029.8|83048.5|83008.2|71
1621435330000|2021-05-19 14:42:10|83071.8|83021.8|83100|83050|83103|83053|83071.6|83021.6|68
1621435340000|2021-05-19 14:42:20|83099.5|83049.5|83094.7|83044.7|83100.6|83057.5|83082.5|83041.3|65
1621435350000|2021-05-19 14:42:30|83095.4|83045.4|83092.6|83042.6|83100.3|83050.3|83090.4|83040.4|65
1621435360000|2021-05-19 14:42:40|83090.1|83040.1|83103.3|83053.3|83104|83054|83090.1|83040.1|57
1621435370000|2021-05-19 14:42:50|83103.1|83053.1|83097.5|83047.5|83103.3|83053.3|83096.2|83046.2|58
1621435380000|2021-05-19 14:43:00|83098.8|83048.8|83102.8|83052.8|83106.8|83056.8|83098.4|83048.4|62
1621435390000|2021-05-19 14:43:10|83103.1|83053.1|83073.2|83023.2|83106.5|83070.9|83070|83020|67
1621435400000|2021-05-19 14:43:20|83072.8|83022.8|83079.1|83029.1|83083.4|83042.2|83067.2|83022.7|64
1621435410000|2021-05-19 14:43:30|83078.4|83028.4|83070.2|83020.2|83083.9|83033.9|83065.8|83015.8|67
1621435420000|2021-05-19 14:43:40|83070.4|83020.4|83043.2|82993.2|83072.9|83022.9|83041.7|82991.7|62
1621435430000|2021-05-19 14:43:50|83041.7|82991.7|83049.4|82999.4|83049.8|82999.8|83041.1|82991.1|70
1621435440000|2021-05-19 14:44:00|83050.4|83000.4|83063.3|83013.3|83068.5|83018.5|83050.2|83000.2|66
1621435450000|2021-05-19 14:44:10|83063.9|83013.9|83066.9|83016.9|83071.1|83021.1|83056.8|83006.8|65
1621435460000|2021-05-19 14:44:20|83067|83017|83055.8|83005.8|83071.5|83021.5|83054.6|83004.6|61
1621435470000|2021-05-19 14:44:30|83055|83005|83048.6|82998.6|83055|83005|83040|82990|65
1621435480000|2021-05-19 14:44:40|83048.3|82998.3|83030.5|82980.5|83048.4|82998.4|83028.2|82978.2|60
1621435490000|2021-05-19 14:44:50|83030.7|82980.7|83019.4|82969.4|83032.9|82982.9|83018|82968|64
1621435500000|2021-05-19 14:45:00|83019.3|82969.3|83015.8|82965.8|83022.5|82972.5|83013.1|82963.1|62
1621435510000|2021-05-19 14:45:10|83015.5|82965.5|82999.2|82949.2|83015.6|82965.6|82999.1|82949.1|61
1621435520000|2021-05-19 14:45:20|82999.5|82949.5|83024.1|82974.1|83039|82989|82994.7|82944.7|66
1621435530000|2021-05-19 14:45:30|83023.6|82973.6|83018.6|82968.6|83023.6|82973.6|83012.8|82962.8|59
1621435540000|2021-05-19 14:45:40|83018.9|82968.9|83044|82994|83044|82995|83015.1|82965.1|68
1621435550000|2021-05-19 14:45:50|83043.6|82993.6|83008.4|82958.4|83045|82995|83006.5|82956.5|69
1621435560000|2021-05-19 14:46:00|83007.8|82957.8|83008.4|82958.4|83008.5|82958.5|83003.1|82953.1|59
1621435570000|2021-05-19 14:46:10|83004.9|82954.9|83023.5|82973.5|83024.4|82974.4|83004.9|82954.9|71
1621435580000|2021-05-19 14:46:20|83023.9|82973.9|83027.4|82977.4|83033.4|82983.4|83023.9|82973.9|70
1621435590000|2021-05-19 14:46:30|83027.5|82977.5|83021.9|82971.9|83029|82988.3|83012.6|82970.9|71
1621435600000|2021-05-19 14:46:40|83021.5|82971.5|83014.1|82964.1|83022.8|82972.8|83001.9|82951.9|70
1621435610000|2021-05-19 14:46:50|83014.3|82964.3|83031.5|82981.5|83036.3|82986.3|83012.4|82962.4|62
1621435620000|2021-05-19 14:47:00|83032|82982|83031.7|82981.7|83041.7|82991.7|83031.1|82981.1|69
1621435630000|2021-05-19 14:47:10|83031.2|82981.2|83040.8|82990.8|83045.2|82995.2|83031.2|82981.2|66
1621435640000|2021-05-19 14:47:20|83041.9|82991.9|83061.6|83011.6|83063.1|83013.1|83040.3|82990.3|64
1621435650000|2021-05-19 14:47:30|83060.5|83010.5|83077.6|83027.6|83079.9|83029.9|83060.5|83010.5|77
1621435660000|2021-05-19 14:47:40|83078.7|83028.7|83076.7|83026.7|83080|83030|83072|83022|66
1621435670000|2021-05-19 14:47:50|83074.9|83024.9|83090.3|83040.3|83090.3|83040.3|83070.4|83020.4|65
1621435680000|2021-05-19 14:48:00|83090.8|83040.8|83089.2|83039.2|83101.8|83051.8|83089.2|83039.2|62
1621435690000|2021-05-19 14:48:10|83091.6|83041.6|83070|83020|83091.6|83041.6|83070|83020|60
1621435700000|2021-05-19 14:48:20|83072.5|83022.5|83064.1|83014.1|83072.5|83022.5|83060.8|83010.8|61
1621435710000|2021-05-19 14:48:30|83064.5|83014.5|83042.8|82992.8|83067.1|83017.1|83042.3|82992.3|69
1621435720000|2021-05-19 14:48:40|83042.2|82992.2|83035.1|82985.1|83044.3|82994.3|83030.7|82980.7|63
1621435730000|2021-05-19 14:48:50|83035.4|82985.4|83028.5|82978.5|83040.5|83002.6|83023.2|82978.5|60
1621435740000|2021-05-19 14:49:00|83027.5|82977.5|83030.7|82980.7|83031.9|82990.1|83006.4|82969|64
1621435750000|2021-05-19 14:49:10|83030.4|82980.4|83009|82959|83030.4|82980.4|83009|82959|53
1621435760000|2021-05-19 14:49:20|83009.9|82959.9|83000.7|82950.7|83014.1|82964.1|82996.4|82946.4|64
1621435770000|2021-05-19 14:49:30|83000.1|82950.1|82992.2|82942.2|83000.5|82956.9|82976.9|82940.5|62
1621435780000|2021-05-19 14:49:40|82990.6|82940.6|82996|82946|82996.6|82946.6|82990.2|82940.2|58
1621435790000|2021-05-19 14:49:50|82995.9|82945.9|83001.9|82951.9|83001.9|82964|82984.4|82945.2|64
1621435800000|2021-05-19 14:50:00|82999.6|82949.6|83021|82971|83023.9|82973.9|82999.6|82949.6|68
1621435810000|2021-05-19 14:50:10|83025.4|82975.4|83019.9|82969.9|83041.2|82991.2|83019.9|82969.9|77
1621435820000|2021-05-19 14:50:20|83019.5|82969.5|83003.1|82953.1|83037.4|82987.4|83001.9|82951.9|70
1621435830000|2021-05-19 14:50:30|83002.9|82952.9|82988.2|82938.2|83003.8|82953.8|82977.8|82927.8|72
1621435840000|2021-05-19 14:50:40|82988.9|82938.9|82987.5|82937.5|82996.9|82946.9|82987.5|82937.5|69
1621435850000|2021-05-19 14:50:50|82987.6|82937.6|83002.7|82952.7|83002.7|82966.7|82977.8|82937.6|62
1621435860000|2021-05-19 14:51:00|83002.3|82952.3|82993.2|82943.2|83004.2|82954.2|82992.8|82942.8|74
1621435870000|2021-05-19 14:51:10|82994|82944|82991.7|82941.7|83000.5|82963|82984.5|82935.5|75
1621435880000|2021-05-19 14:51:20|82989.1|82939.1|82990|82940|82990.4|82947.4|82972.4|82930.7|58
1621435890000|2021-05-19 14:51:30|82989.1|82939.1|82985|82935|82991.9|82951.7|82971.7|82931.5|69
1621435900000|2021-05-19 14:51:40|82987|82937|82961.9|82911.9|82987|82949.9|82948.6|82911.9|72
1621435910000|2021-05-19 14:51:50|82961.3|82911.3|82968.3|82918.3|82968.8|82918.8|82954.4|82904.4|74
1621435920000|2021-05-19 14:52:00|82968.6|82918.6|82964.6|82914.6|82974.3|82924.3|82963.3|82913.3|67
1621435930000|2021-05-19 14:52:10|82966.3|82916.3|82952.7|82902.7|82966.8|82927.3|82943.7|82898.7|66
1621435940000|2021-05-19 14:52:20|82954.6|82904.6|82968.2|82918.2|82968.9|82927.4|82947.1|82904.6|61
1621435950000|2021-05-19 14:52:30|82968.3|82918.3|82993.3|82943.3|82994.7|82944.7|82950.8|82910.7|71
1621435960000|2021-05-19 14:52:40|82993.2|82943.2|82979.2|82929.2|82993.2|82943.2|82976.3|82926.3|64
1621435970000|2021-05-19 14:52:50|82979.9|82929.9|82996.6|82946.6|82999.5|82951.1|82974.3|82924.4|67
1621435980000|2021-05-19 14:53:00|82997.2|82947.2|82994.6|82944.6|82997.2|82947.2|82990.8|82940.8|69
1621435990000|2021-05-19 14:53:10|82995.1|82945.1|82994.2|82944.2|82997.2|82956.7|82978.9|82942|50
1621436000000|2021-05-19 14:53:20|82995.4|82945.4|82976.5|82926.5|82995.4|82945.4|82967.1|82917.1|64
1621436010000|2021-05-19 14:53:30|82977|82927|82992.7|82942.7|82992.7|82942.7|82977|82927|62
1621436020000|2021-05-19 14:53:40|82992.8|82942.8|82986.1|82936.1|82995.8|82956.9|82977.5|82935.4|66
1621436030000|2021-05-19 14:53:50|82987.4|82937.4|82980.8|82955.8|82991.9|82956.9|82978.3|82933.4|59
1621436040000|2021-05-19 14:54:00|82981.3|82956.3|82983.6|82958.6|82997.4|82959|82979.5|82941.4|62
1621436050000|2021-05-19 14:54:10|82984.2|82959.2|82985.1|82960.1|82997.6|82962|82981.9|82947|58
1621436060000|2021-05-19 14:54:20|82982.4|82957.4|82974|82949|82997.2|82957.6|82974|82936|44
1621436070000|2021-05-19 14:54:30|82973.9|82948.9|82988.3|82938.3|82989.7|82950.6|82973.4|82936.7|39
1621436080000|2021-05-19 14:54:40|82989.4|82939.4|82978.4|82953.4|82991.9|82956.9|82978.2|82938.6|40
1621436090000|2021-05-19 14:54:50|82978.6|82953.6|82996.1|82946.1|82999.7|82955.2|82977.7|82944.2|50
1621436100000|2021-05-19 14:55:00|82995.9|82945.9|82981.5|82931.5|82996.2|82953.7|82964.8|82925.7|69
1621436110000|2021-05-19 14:55:10|82981.4|82931.4|82982.9|82957.9|82994.9|82957.9|82974.3|82931.4|65
1621436120000|2021-05-19 14:55:20|82983.7|82958.7|82984.2|82959.2|82999.8|82963.7|82980.3|82946.4|69
1621436130000|2021-05-19 14:55:30|82983.8|82958.8|82996.5|82946.5|82997.3|82962.3|82981.5|82944.4|47
1621436140000|2021-05-19 14:55:40|82996.2|82946.2|82990.4|82965.4|83001.6|82966.5|82983.7|82945.9|59
1621436150000|2021-05-19 14:55:50|82990.1|82965.1|82998|82948|83010.7|82968.9|82989.8|82945.4|55
1621436160000|2021-05-19 14:56:00|82999.3|82949.3|83005.9|82955.9|83008|82958|82998.3|82948.3|58
1621436170000|2021-05-19 14:56:10|83005.1|82955.1|82998.1|82948.1|83006.1|82956.1|82994|82944|62
1621436180000|2021-05-19 14:56:20|82999.5|82949.5|83002.5|82952.5|83003|82953|82999.2|82949.2|60
1621436190000|2021-05-19 14:56:30|83001.1|82951.1|83017.6|82967.6|83017.6|82967.6|83000.2|82950.2|62
1621436200000|2021-05-19 14:56:40|83017.7|82967.7|83027.2|82977.2|83029.7|82990.3|83014.5|82966.4|64
1621436210000|2021-05-19 14:56:50|83026.7|82976.7|83008.1|82983.1|83031.3|82987.6|83007.4|82973.7|60
1621436220000|2021-05-19 14:57:00|83008|82983|83017|82967|83019.7|82983|83008|82964.9|56
1621436230000|2021-05-19 14:57:10|82999.3|82974.3|83006|82956|83007.4|82974.5|82993.5|82953.5|51
1621436240000|2021-05-19 14:57:20|83006.3|82956.3|83009.1|82959.1|83011.6|82961.6|83005.5|82955.5|50
1621436250000|2021-05-19 14:57:30|83008.1|82958.1|83036.5|82986.5|83040.4|83001.2|82995.7|82958.1|74
1621436260000|2021-05-19 14:57:40|83036.8|82986.8|83028.6|82978.6|83044.9|82994.9|83028.5|82978.5|71
1621436270000|2021-05-19 14:57:50|83027.6|82977.6|83011.8|82986.8|83027.6|82996.2|83008.4|82967.5|63
1621436280000|2021-05-19 14:58:00|83013.3|82988.3|83007|82982|83022.8|82989.3|83006.4|82972.3|60
1621436290000|2021-05-19 14:58:10|83006.9|82981.9|83007|82957|83020.5|82985.9|82994|82956.4|58
1621436300000|2021-05-19 14:58:20|83006.8|82956.8|83017.7|82967.7|83017.8|82972.5|82995.4|82956.8|65
1621436310000|2021-05-19 14:58:30|83020.4|82970.4|83031.2|82981.2|83032.1|82982.1|83018.9|82968.9|74
1621436320000|2021-05-19 14:58:40|83032.4|82982.4|83030.2|82980.2|83034.3|82984.3|83028.4|82978.4|60
1621436330000|2021-05-19 14:58:50|83030.5|82980.5|83023|82973|83031.4|82981.4|83020.5|82970.5|59
1621436340000|2021-05-19 14:59:00|83023.2|82973.2|83004.5|82979.5|83025|82981.4|82997.2|82960.2|61
1621436350000|2021-05-19 14:59:10|83020.2|82970.2|83040.4|82990.4|83043.3|82993.3|83014.1|82964.1|74
1621436360000|2021-05-19 14:59:20|83040.3|82990.3|83045.9|82995.9|83045.9|82995.9|83031.2|82981.2|71
1621436370000|2021-05-19 14:59:30|83045.2|82995.2|83045|82995|83047.6|82997.6|83039.7|82989.7|70
1621436380000|2021-05-19 14:59:40|83042.2|82992.2|83047.9|82997.9|83047.9|82997.9|83039.3|82989.3|63
1621436390000|2021-05-19 14:59:50|83048|82998|83058.2|83008.2|83060.8|83022|83040.1|82996.5|67
1621436400000|2021-05-19 15:00:00|83060.2|83010.2|83070.1|83020.1|83070.7|83020.7|83060.2|83010.2|74
1621436410000|2021-05-19 15:00:10|83068.7|83018.7|83078|83028|83079.5|83041.4|83065.3|83018.7|71
1621436420000|2021-05-19 15:00:20|83078.6|83028.6|83073.5|83023.5|83079.2|83029.2|83072.2|83022.2|56
1621436430000|2021-05-19 15:00:30|83073.7|83023.7|83079.4|83029.4|83080.2|83030.2|83073.7|83023.7|65
1621436440000|2021-05-19 15:00:40|83077.9|83027.9|83071.5|83021.5|83081.2|83031.2|83069.4|83019.4|63
1621436450000|2021-05-19 15:00:50|83071.2|83021.2|83059.2|83009.2|83076|83026|83057.6|83007.6|69
1621436460000|2021-05-19 15:01:00|83058.8|83008.8|83066.2|83016.2|83066.2|83016.2|83058.8|83008.8|50
1621436470000|2021-05-19 15:01:10|83066.4|83016.4|83066.1|83016.1|83070.1|83020.1|83062.2|83012.2|66
1621436480000|2021-05-19 15:01:20|83067.2|83017.2|83066.7|83016.7|83070.6|83020.6|83066.4|83016.4|55
1621436490000|2021-05-19 15:01:30|83066.9|83016.9|83054.6|83004.6|83070|83020|83052.1|83002.1|60
1621436500000|2021-05-19 15:01:40|83054.4|83004.4|83063.8|83013.8|83067.1|83023.5|83045.6|83004.4|66
1621436510000|2021-05-19 15:01:50|83063.2|83013.2|83051.6|83026.6|83063.2|83027.6|83046.6|83010.2|51
1621436520000|2021-05-19 15:02:00|83051.9|83026.9|83061.5|83011.5|83064|83028.5|83051.9|83009.1|54
1621436530000|2021-05-19 15:02:10|83061.6|83011.6|83056.4|83006.4|83062.2|83012.2|83055|83005|49
1621436540000|2021-05-19 15:02:20|83057.4|83007.4|83072.2|83022.2|83073.4|83023.4|83055.8|83005.8|60
1621436550000|2021-05-19 15:02:30|83073.9|83023.9|83067.6|83017.6|83078|83028|83066.8|83016.8|69
1621436560000|2021-05-19 15:02:40|83067.8|83017.8|83068.5|83018.5|83069.1|83019.1|83062.2|83012.2|56
1621436570000|2021-05-19 15:02:50|83068.8|83018.8|83056|83006|83069.1|83019.1|83054.8|83004.8|60
1621436580000|2021-05-19 15:03:00|83056.5|83006.5|83056.6|83006.6|83058.9|83008.9|83054.8|83004.8|45
1621436590000|2021-05-19 15:03:10|83056.4|83006.4|83063.1|83013.1|83063.1|83020.5|83037.2|83001.2|51
1621436600000|2021-05-19 15:03:20|83062.8|83012.8|83062|83012|83069.6|83019.6|83062|83012|53
1621436610000|2021-05-19 15:03:30|83061.4|83011.4|83064.4|83014.4|83066.4|83016.4|83053.5|83003.5|60
1621436620000|2021-05-19 15:03:40|83064.1|83014.1|83059.8|83009.8|83065.2|83015.2|83056.3|83006.3|59
1621436630000|2021-05-19 15:03:50|83060.1|83010.1|83070.2|83020.2|83071.8|83021.8|83059|83009|63
1621436640000|2021-05-19 15:04:00|83070.1|83020.1|83063.3|83013.3|83073.3|83023.3|83062.4|83012.4|63
1621436650000|2021-05-19 15:04:10|83064.5|83014.5|83063.4|83013.4|83069.3|83019.3|83060|83010|64
1621436660000|2021-05-19 15:04:20|83062.6|83012.6|83065.9|83015.9|83067.8|83017.8|83062.2|83012.2|50
1621436670000|2021-05-19 15:04:30|83065.8|83015.8|83064.8|83014.8|83066.9|83016.9|83064.5|83014.5|42
1621436680000|2021-05-19 15:04:40|83064.9|83014.9|83061.4|83011.4|83064.9|83014.9|83058.1|83008.1|46
1621436690000|2021-05-19 15:04:50|83060.4|83010.4|83040.9|82990.9|83060.4|83010.4|83040.3|82990.3|55
1621436700000|2021-05-19 15:05:00|83041.6|82991.6|83042.5|82992.5|83048.4|82998.4|83039.1|82989.1|64
1621436710000|2021-05-19 15:05:10|83041.4|82991.4|83038.2|82988.2|83043.6|82993.6|83037.8|82987.8|60
1621436720000|2021-05-19 15:05:20|83039.3|82989.3|83041.7|82991.7|83045.1|82995.1|83039.3|82989.3|52
1621436730000|2021-05-19 15:05:30|83042.6|82992.6|83035.2|82985.2|83042.6|82992.6|83034.5|82984.5|51
1621436740000|2021-05-19 15:05:40|83035.3|82985.3|83038|82988|83038.1|82988.1|83035.3|82985.3|42
1621436750000|2021-05-19 15:05:50|83037.7|82987.7|83034.4|82984.4|83038|82988|83032.1|82982.1|34
1621436760000|2021-05-19 15:06:00|83034.6|82984.6|83044|82994|83044.1|82994.1|83033.7|82983.7|49
1621436770000|2021-05-19 15:06:10|83044.5|82994.5|83042.1|82992.1|83045.5|82995.5|83040.9|82990.9|36
1621436780000|2021-05-19 15:06:20|83042|82992|83029.1|82979.1|83042.3|82992.3|83028.2|82978.2|57
1621436790000|2021-05-19 15:06:30|83027.6|82977.6|83025.8|82975.8|83029.4|82979.4|83023.8|82973.8|47
1621436800000|2021-05-19 15:06:40|83025.9|82975.9|83024.5|82974.5|83026.5|82976.5|83021.8|82971.8|50
1621436810000|2021-05-19 15:06:50|83024.1|82974.1|82996.9|82946.9|83024.1|82974.1|82976.5|82926.5|79
1621436820000|2021-05-19 15:07:00|82996.3|82946.3|83006.7|82956.7|83011.6|82961.6|82995.4|82945.4|63
1621436830000|2021-05-19 15:07:10|83007.6|82957.6|83009|82984|83020.6|82984|83005.1|82955.1|57
1621436840000|2021-05-19 15:07:20|83006.3|82981.3|83018.1|82968.1|83022|82983.2|83005.8|82967.4|58
1621436850000|2021-05-19 15:07:30|83018|82968|83028.6|82978.6|83028.7|82978.7|83018|82968|45
1621436860000|2021-05-19 15:07:40|83028.4|82978.4|83022.6|82997.6|83037.8|82997.6|83017.3|82977.4|63
1621436870000|2021-05-19 15:07:50|83022.9|82997.9|83019.8|82994.8|83022.9|82997.9|83018.6|82993.6|45
1621436880000|2021-05-19 15:08:00|83015.5|82990.5|83006.6|82981.6|83019.1|82992.8|83006.6|82968|65
1621436890000|2021-05-19 15:08:10|83007.1|82982.1|82993.1|82943.1|83013.3|82982.1|82980.9|82936.1|75
1621436900000|2021-05-19 15:08:20|82993.6|82943.6|82976.6|82951.6|82995.7|82960.4|82974.3|82943.6|62
1621436910000|2021-05-19 15:08:30|82976.9|82951.9|82985.1|82935.1|82992.6|82955.2|82974.2|82934.6|63
1621436920000|2021-05-19 15:08:40|82984.9|82934.9|82974.6|82924.6|82990.3|82952.1|82964.5|82921.7|73
1621436930000|2021-05-19 15:08:50|82972.6|82922.6|82975.2|82925.2|82975.4|82937.5|82957.7|82918.1|64
1621436940000|2021-05-19 15:09:00|82975.5|82925.5|82962.5|82937.5|82976.3|82937.5|82958.1|82922.2|62
1621436950000|2021-05-19 15:09:10|82961.8|82936.8|82961.8|82936.8|82964.6|82939.6|82953.9|82928.9|63
1621436960000|2021-05-19 15:09:20|82962.3|82937.3|82967.4|82942.4|82968.2|82943.2|82959.1|82934.1|66
1621436970000|2021-05-19 15:09:30|82967.3|82942.3|82963.7|82938.7|82980.9|82942.3|82961.1|82923.2|59
1621436980000|2021-05-19 15:09:40|82964.1|82939.1|82966.5|82941.5|82977.3|82942.2|82962.1|82923.8|52
1621436990000|2021-05-19 15:09:50|82965.8|82940.8|82968.3|82943.3|82971.3|82946.3|82965.8|82940.8|51
1621437000000|2021-05-19 15:10:00|82969.4|82944.4|82989.3|82939.3|82998.6|82962.5|82969.4|82939.3|58
1621437010000|2021-05-19 15:10:10|82990.6|82940.6|82982.6|82957.6|82994.8|82957.6|82978.3|82939.1|54
1621437020000|2021-05-19 15:10:20|82982.7|82957.7|83005.2|82955.2|83007.9|82967.5|82979.8|82946.9|68
1621437030000|2021-05-19 15:10:30|83005.7|82955.7|83011|82961|83014|82973.7|82995.3|82955.5|63
1621437040000|2021-05-19 15:10:40|83010.6|82960.6|82979.7|82954.7|83011.1|82975.3|82976.1|82935.6|59
1621437050000|2021-05-19 15:10:50|82981.9|82956.9|82982.1|82957.1|83002.9|82963|82979.9|82947.3|58
1621437060000|2021-05-19 15:11:00|82982|82957|82985.8|82960.8|82998.9|82965.6|82982|82945.3|62
1621437070000|2021-05-19 15:11:10|82985.7|82960.7|82986.3|82961.3|82987.2|82962.2|82981.8|82956.8|51
1621437080000|2021-05-19 15:11:20|82985.8|82960.8|82984.8|82959.8|82986|82961|82982|82957|53
1621437090000|2021-05-19 15:11:30|82984.3|82959.3|82985.8|82960.8|83004.4|82963.5|82982.4|82948|61
1621437100000|2021-05-19 15:11:40|82983.5|82958.5|82983.9|82958.9|82987.2|82962.2|82981.7|82956.7|45
1621437110000|2021-05-19 15:11:50|82983.7|82958.7|82971.6|82946.6|82983.7|82958.7|82970.1|82945.1|59
1621437120000|2021-05-19 15:12:00|82971.1|82946.1|82971.4|82946.4|82971.9|82946.9|82969.1|82944.1|43
1621437130000|2021-05-19 15:12:10|82971|82946|82991.3|82941.3|82991.9|82948.4|82971|82936.7|62
1621437140000|2021-05-19 15:12:20|82991.2|82941.2|82992.6|82942.6|82994.3|82944.3|82989.2|82939.2|59
1621437150000|2021-05-19 15:12:30|82993.5|82943.5|82994.2|82944.2|82995.2|82945.2|82990.8|82940.8|43
1621437160000|2021-05-19 15:12:40|82994.5|82944.5|82982.6|82932.6|82994.6|82955.7|82977.1|82931.6|70
1621437170000|2021-05-19 15:12:50|82982.4|82932.4|82990.5|82940.5|82990.5|82940.5|82978.6|82928.6|71
1621437180000|2021-05-19 15:13:00|82990.6|82940.6|82992.9|82942.9|82995.8|82945.8|82988|82938|59
1621437190000|2021-05-19 15:13:10|82993.6|82943.6|82980.4|82955.4|82993.6|82960.1|82979|82943.5|58
1621437200000|2021-05-19 15:13:20|82980.3|82955.3|82979.6|82954.6|82982.8|82957.8|82979.4|82954.4|33
1621437210000|2021-05-19 15:13:30|82978.4|82953.4|82981.5|82956.5|82982|82957|82976.3|82951.3|44
1621437220000|2021-05-19 15:13:40|82980.4|82955.4|82976.6|82951.6|82988.1|82957|82971.4|82933.8|47
1621437230000|2021-05-19 15:13:50|82976.4|82951.4|82985.3|82935.3|82989.4|82952.1|82973.5|82930.8|64
1621437240000|2021-05-19 15:14:00|82986.6|82936.6|82975.2|82950.2|82986.7|82951.6|82970.2|82933|58
1621437250000|2021-05-19 15:14:10|82974.3|82949.3|82974|82949|82976.7|82951.7|82970.1|82945.1|59
1621437260000|2021-05-19 15:14:20|82974.4|82949.4|82975.6|82950.6|82977.6|82952.6|82974.2|82949.2|42
1621437270000|2021-05-19 15:14:30|82975.5|82950.5|82965.8|82915.8|82983.6|82950.8|82964.7|82915.8|48
1621437280000|2021-05-19 15:14:40|82965.7|82915.7|82970.3|82945.3|82976.7|82945.4|82959.2|82915.7|67
1621437290000|2021-05-19 15:14:50|82971.1|82946.1|82983.3|82958.3|82995.8|82958.9|82968.1|82937|65
1621437300000|2021-05-19 15:15:00|82983.6|82958.6|82991.1|82941.1|82997.4|82958.6|82980|82938.3|63
1621437310000|2021-05-19 15:15:10|82990.2|82940.2|82990.2|82940.2|82991.9|82941.9|82985.1|82935.1|61
1621437320000|2021-05-19 15:15:20|82989.7|82939.7|82984.7|82934.7|82989.7|82952.2|82977.2|82931.1|67
1621437330000|2021-05-19 15:15:30|82985|82935|82975.9|82950.9|82989.5|82950.9|82973.6|82932.2|59
1621437340000|2021-05-19 15:15:40|82973.3|82948.3|82987.6|82962.6|82999.4|82964.4|82973.3|82936.7|59
1621437350000|2021-05-19 15:15:50|82986.5|82961.5|82997.4|82947.4|83000.9|82963.9|82986.2|82947.2|46
1621437360000|2021-05-19 15:16:00|82997.7|82947.7|82998.8|82948.8|82999.3|82949.3|82995.2|82945.2|49
1621437370000|2021-05-19 15:16:10|82997.2|82947.2|82995.7|82945.7|82999.5|82949.5|82994.5|82944.5|43
1621437380000|2021-05-19 15:16:20|82995.2|82945.2|82997.3|82947.3|82997.3|82947.3|82994.8|82944.8|42
1621437390000|2021-05-19 15:16:30|82997.2|82947.2|83000.6|82950.6|83000.6|82950.6|82996.3|82946.3|47
1621437400000|2021-05-19 15:16:40|83000.9|82950.9|82998.6|82948.6|83000.9|82950.9|82998|82948|34
1621437410000|2021-05-19 15:16:50|82999.5|82949.5|83009|82959|83009.1|82959.1|82998.9|82948.9|57
1621437420000|2021-05-19 15:17:00|83008.2|82958.2|83015|82965|83021.5|82971.5|83007.9|82957.9|61
1621437430000|2021-05-19 15:17:10|83015.3|82965.3|83035.7|82985.7|83037.7|82987.7|83013.5|82963.5|62
1621437440000|2021-05-19 15:17:20|83034.2|82984.2|83026|82976|83035.4|82985.4|83025.6|82975.6|39
1621437450000|2021-05-19 15:17:30|83025.5|82975.5|83021.7|82971.7|83025.8|82983|83008|82969.3|59
1621437460000|2021-05-19 15:17:40|83022.1|82972.1|83008.7|82983.7|83027.8|82985.2|83008.6|82969.1|60
1621437470000|2021-05-19 15:17:50|83008.1|82983.1|83035.9|82985.9|83036.1|82987|83008.1|82974.3|59
1621437480000|2021-05-19 15:18:00|83036.1|82986.1|83038.5|82988.5|83039.6|82989.6|83036|82986|50
1621437490000|2021-05-19 15:18:10|83038.3|82988.3|83048.8|82998.8|83048.8|82998.8|83038.3|82988.3|55
1621437500000|2021-05-19 15:18:20|83048.6|82998.6|83043.4|82993.4|83048.7|82998.7|83041.7|82991.7|55
1621437510000|2021-05-19 15:18:30|83043.2|82993.2|83041.4|82991.4|83043.7|82993.7|83041.4|82991.4|46
1621437520000|2021-05-19 15:18:40|83041.2|82991.2|83030.6|83005.6|83043.3|83005.8|83029.8|82991.2|35
1621437530000|2021-05-19 15:18:50|83030.9|83005.9|83027.9|83002.9|83031.1|83006.1|83027.8|83002.8|45
1621437540000|2021-05-19 15:19:00|83028.4|83003.4|83027.6|83002.6|83028.8|83003.8|83025.6|83000.6|50
1621437550000|2021-05-19 15:19:10|83027.7|83002.7|83033.4|83008.4|83033.6|83008.6|83026.8|83001.8|53
1621437560000|2021-05-19 15:19:20|83033.5|83008.5|83032.6|83007.6|83034.5|83009.5|83031.9|83006.9|47
1621437570000|2021-05-19 15:19:30|83032.4|83007.4|83029|83004|83044.3|83007.4|83026.2|82991.8|55
1621437580000|2021-05-19 15:19:40|83029.1|83004.1|83033|83008|83033.4|83008.4|83028|83003|44
1621437590000|2021-05-19 15:19:50|83033.2|83008.2|83037.8|83012.8|83040.5|83015.5|83033.2|83008.2|57
1621437600000|2021-05-19 15:20:00|83037.9|83012.9|83037.9|83012.9|83038.6|83013.6|83036.9|83011.9|31
1621437610000|2021-05-19 15:20:10|83037.8|83012.8|83036.3|83011.3|83042.8|83017.8|83036.3|83011.3|51
1621437620000|2021-05-19 15:20:20|83034.8|83009.8|83023.4|82998.4|83046.6|83009.8|83023|82988.4|54
1621437630000|2021-05-19 15:20:30|83024.4|82999.4|83021.8|82996.8|83024.4|82999.4|83020.8|82995.8|50
1621437640000|2021-05-19 15:20:40|83021.9|82996.9|83021.5|82996.5|83022.9|82997.9|83021.2|82996.2|41
1621437650000|2021-05-19 15:20:50|83022|82997|83019.6|82994.6|83022.5|82997.5|83018.4|82993.4|42
1621437660000|2021-05-19 15:21:00|83020.2|82995.2|83006.5|82981.5|83022.7|82995.2|83003.5|82963.7|63
1621437670000|2021-05-19 15:21:10|83006.6|82981.6|83001|82976|83017.1|82983.2|83001|82963.9|57
1621437680000|2021-05-19 15:21:20|83001.3|82976.3|83007.1|82982.1|83007.8|82982.8|83001|82976|46
1621437690000|2021-05-19 15:21:30|83006.8|82981.8|83010.7|82960.7|83012.5|82983|83002.3|82959.4|48
1621437700000|2021-05-19 15:21:40|83010.6|82960.6|82993.2|82968.2|83011.3|82970.6|82992.1|82956.9|67
1621437710000|2021-05-19 15:21:50|82993.5|82968.5|83006.8|82956.8|83007.9|82970.1|82991.6|82955.6|51
1621437720000|2021-05-19 15:22:00|83006.6|82956.6|82987.1|82962.1|83006.6|82966.6|82987|82949.8|61
1621437730000|2021-05-19 15:22:10|82987|82962|82985.3|82935.3|82991.2|82962.2|82978.5|82934.3|70
1621437740000|2021-05-19 15:22:20|82984.5|82934.5|82980.6|82930.6|82985.6|82935.6|82979.6|82929.6|52
1621437750000|2021-05-19 15:22:30|82980.9|82930.9|82980.9|82930.9|82984.3|82934.3|82979.3|82929.3|59
1621437760000|2021-05-19 15:22:40|82981.1|82931.1|82971.4|82946.4|82987|82948.8|82970.9|82931|54
1621437770000|2021-05-19 15:22:50|82971.5|82946.5|82946|82921|82975.9|82946.6|82945.9|82913.8|62
1621437780000|2021-05-19 15:23:00|82947.4|82922.4|82956.9|82906.9|82964.3|82924.3|82947.4|82902.6|69
1621437790000|2021-05-19 15:23:10|82957.2|82907.2|82958.1|82908.1|82960.8|82910.8|82954.3|82904.3|55
1621437800000|2021-05-19 15:23:20|82958|82908|82948.1|82923.1|82961.6|82923.4|82946.4|82906.3|50
1621437810000|2021-05-19 15:23:30|82947.5|82922.5|82948.9|82923.9|82949.7|82924.7|82946.1|82921.1|51
1621437820000|2021-05-19 15:23:40|82948.5|82923.5|82948.5|82923.5|82949.8|82924.8|82948.3|82923.3|46
1621437830000|2021-05-19 15:23:50|82948.6|82923.6|82947.6|82922.6|82949.1|82924.1|82946.7|82921.7|44
1621437840000|2021-05-19 15:24:00|82947.3|82922.3|82949.4|82924.4|82950.5|82925.5|82944.5|82919.5|49
1621437850000|2021-05-19 15:24:10|82949.8|82924.8|82958.6|82908.6|82961.1|82925|82941.1|82896.5|65
1621437860000|2021-05-19 15:24:20|82958.4|82908.4|82955.9|82905.9|82958.8|82908.8|82955.1|82905.1|46
1621437870000|2021-05-19 15:24:30|82955.8|82905.8|82959.9|82909.9|82960.6|82910.6|82954|82904|50
1621437880000|2021-05-19 15:24:40|82960|82910|82959|82909|82962.2|82912.2|82958.9|82908.9|51
1621437890000|2021-05-19 15:24:50|82959.3|82909.3|82953|82903|82959.3|82909.3|82951.3|82901.3|56
1621437900000|2021-05-19 15:25:00|82953.3|82903.3|82953.9|82903.9|82953.9|82903.9|82947.7|82897.7|57
1621437910000|2021-05-19 15:25:10|82953.7|82903.7|82929.5|82879.5|82956.5|82909.5|82921|82871|59
1621437920000|2021-05-19 15:25:20|82930.8|82880.8|82953.2|82903.2|82953.2|82913.2|82927.9|82877.9|62
1621437930000|2021-05-19 15:25:30|82956|82906|82953.8|82903.8|82960.5|82910.5|82950.5|82900.5|59
1621437940000|2021-05-19 15:25:40|82953.7|82903.7|82961.1|82911.1|82961.5|82911.5|82953.7|82903.7|49
1621437950000|2021-05-19 15:25:50|82961.7|82911.7|82973.4|82923.4|82978.1|82928.1|82961.7|82911.7|54
1621437960000|2021-05-19 15:26:00|82973|82923|82973|82923|82974.3|82924.3|82971.4|82921.4|40
1621437970000|2021-05-19 15:26:10|82973.2|82923.2|82968.4|82918.4|82973.2|82923.2|82967.6|82917.6|40
1621437980000|2021-05-19 15:26:20|82968.6|82918.6|82963.5|82913.5|82969.7|82919.7|82961.5|82911.5|46
1621437990000|2021-05-19 15:26:30|82963.3|82913.3|82960.1|82910.1|82964.3|82922.7|82946.3|82909|44
1621438000000|2021-05-19 15:26:40|82960.2|82910.2|82954.2|82904.2|82961.8|82922.1|82943|82903.6|56
1621438010000|2021-05-19 15:26:50|82954.5|82904.5|82954.6|82904.6|82957.8|82907.8|82953.3|82903.3|38
1621438020000|2021-05-19 15:27:00|82954.3|82904.3|82955.3|82905.3|82956.1|82906.1|82954.3|82904.3|40
1621438030000|2021-05-19 15:27:10|82955.5|82905.5|82960|82910|82962.9|82925|82947|82905.5|53
1621438040000|2021-05-19 15:27:20|82960.1|82910.1|82959|82909|82962|82912|82958.1|82908.1|32
1621438050000|2021-05-19 15:27:30|82958.7|82908.7|82955.7|82905.7|82959.6|82922.4|82940.6|82905.7|49
1621438060000|2021-05-19 15:27:40|82942.2|82917.2|82944.1|82919.1|82948.9|82923.9|82942.2|82917.2|45
1621438070000|2021-05-19 15:27:50|82944.4|82919.4|82946.2|82921.2|82949.6|82924.6|82942.7|82917.7|30
1621438080000|2021-05-19 15:28:00|82946|82921|82947|82922|82947.3|82922.3|82944.3|82919.3|35
1621438090000|2021-05-19 15:28:10|82947.1|82922.1|82952|82927|82952|82927|82946.9|82921.9|36
1621438100000|2021-05-19 15:28:20|82952.8|82927.8|82949.4|82924.4|82965.5|82930|82949.4|82912.7|43
1621438110000|2021-05-19 15:28:30|82950|82925|82949.8|82924.8|82953.1|82928.1|82948.5|82923.5|38
1621438120000|2021-05-19 15:28:40|82949.5|82924.5|82948.6|82923.6|82950|82925|82948|82923|18
1621438130000|2021-05-19 15:28:50|82948|82923|82948.8|82923.8|82949.5|82924.5|82948|82923|24
1621438140000|2021-05-19 15:29:00|82948.9|82923.9|82948.3|82923.3|82950.4|82925.4|82946.7|82921.7|32
1621438150000|2021-05-19 15:29:10|82948.1|82923.1|82964.9|82914.9|82966|82929.2|82947.4|82914.3|45
1621438160000|2021-05-19 15:29:20|82965|82915|82959.6|82909.6|82965|82915|82954.3|82904.3|49
1621438170000|2021-05-19 15:29:30|82959|82909|82958.6|82908.6|82959.8|82909.8|82957.7|82907.7|24
1621438180000|2021-05-19 15:29:40|82958.7|82908.7|82961.7|82911.7|82963.6|82913.6|82957.2|82907.2|48
1621438190000|2021-05-19 15:29:50|82961.8|82911.8|82959.3|82909.3|82962.3|82912.3|82959.3|82909.3|38
1621438200000|2021-05-19 15:30:00|82959.2|82909.2|82945.8|82895.8|82959.3|82915.5|82940.5|82891.5|62
1621438210000|2021-05-19 15:30:10|82946|82896|82948.4|82898.4|82949|82899|82945.5|82895.5|50
1621438220000|2021-05-19 15:30:20|82948.2|82898.2|82953|82903|82953.4|82903.4|82948.2|82898.2|51
1621438230000|2021-05-19 15:30:30|82952.6|82902.6|82948|82898|82952.6|82902.6|82947.2|82897.2|39
1621438240000|2021-05-19 15:30:40|82947.1|82897.1|82947.5|82897.5|82950.8|82900.8|82941.2|82891.2|70
1621438250000|2021-05-19 15:30:50|82950.1|82900.1|82954.2|82904.2|82954.2|82904.2|82947.7|82897.7|54
1621438260000|2021-05-19 15:31:00|82953.9|82903.9|82959.4|82909.4|82961.6|82911.6|82950.4|82900.4|59
1621438270000|2021-05-19 15:31:10|82959.3|82909.3|82956.9|82906.9|82959.9|82909.9|82954.6|82904.6|56
1621438280000|2021-05-19 15:31:20|82957.1|82907.1|82956.7|82906.7|82957.4|82907.4|82952.2|82902.2|43
1621438290000|2021-05-19 15:31:30|82956.3|82906.3|82955.9|82905.9|82957.4|82907.4|82954.9|82904.9|43
1621438300000|2021-05-19 15:31:40|82956|82906|82955.7|82905.7|82956|82906|82953.4|82903.4|45
1621438310000|2021-05-19 15:31:50|82955.6|82905.6|82958.9|82908.9|82959.7|82909.7|82955.6|82905.6|56
1621438320000|2021-05-19 15:32:00|82959.6|82909.6|82957.1|82907.1|82961.5|82911.5|82957.1|82907.1|52
1621438330000|2021-05-19 15:32:10|82956.9|82906.9|82956.3|82906.3|82961.9|82911.9|82953.8|82903.8|64
1621438340000|2021-05-19 15:32:20|82956.4|82906.4|82958.5|82908.5|82958.5|82908.5|82954|82904|45
1621438350000|2021-05-19 15:32:30|82958.8|82908.8|82959.6|82909.6|82960.2|82910.2|82957.7|82907.7|41
1621438360000|2021-05-19 15:32:40|82959.8|82909.8|82960.6|82910.6|82962.1|82912.1|82957.4|82907.4|45
1621438370000|2021-05-19 15:32:50|82960.8|82910.8|82962.7|82912.7|82963.5|82913.5|82960.4|82910.4|41
1621438380000|2021-05-19 15:33:00|82962.8|82912.8|82963.4|82913.4|82963.6|82913.6|82961.7|82911.7|35
1621438390000|2021-05-19 15:33:10|82963.5|82913.5|82960|82910|82963.6|82913.6|82955.8|82905.8|56
1621438400000|2021-05-19 15:33:20|82959.6|82909.6|82957.7|82907.7|82960.3|82910.3|82955.9|82905.9|44
1621438410000|2021-05-19 15:33:30|82957.5|82907.5|82959|82909|82959.8|82909.8|82956.1|82906.1|37
1621438420000|2021-05-19 15:33:40|82956.6|82906.6|82955.4|82905.4|82959.5|82909.5|82955.2|82905.2|44
1621438430000|2021-05-19 15:33:50|82958|82908|82945.3|82895.3|82958|82908|82945.3|82895.3|52
1621438440000|2021-05-19 15:34:00|82943.6|82893.6|82946.6|82896.6|82947.6|82897.6|82941.6|82891.6|51
1621438450000|2021-05-19 15:34:10|82946.3|82896.3|82908.3|82858.3|82949|82909.4|82908.3|82858.3|41
1621438460000|2021-05-19 15:34:20|82913.4|82863.4|82937.4|82887.4|82938.5|82888.5|82905.5|82855.5|74
1621438470000|2021-05-19 15:34:30|82938.2|82888.2|82943.9|82893.9|82946.5|82896.5|82936.7|82886.7|68
1621438480000|2021-05-19 15:34:40|82943.5|82893.5|82953.5|82903.5|82955.4|82905.4|82935.2|82885.2|75
1621438490000|2021-05-19 15:34:50|82953.4|82903.4|82952.7|82902.7|82955.6|82905.6|82948.6|82898.6|71
1621438500000|2021-05-19 15:35:00|82949.9|82899.9|82940.5|82890.5|82950|82900|82940.1|82890.1|73
1621438510000|2021-05-19 15:35:10|82939.6|82889.6|82945.7|82895.7|82946.1|82896.1|82937.3|82887.3|75
1621438520000|2021-05-19 15:35:20|82947.9|82897.9|82953.5|82903.5|82955.8|82905.8|82940.2|82890.2|71
1621438530000|2021-05-19 15:35:30|82954.3|82904.3|82961.8|82911.8|82962.9|82912.9|82953.5|82903.5|69
1621438540000|2021-05-19 15:35:40|82961.7|82911.7|82969|82919|82972.4|82922.4|82961.3|82911.3|58
1621438550000|2021-05-19 15:35:50|82968.9|82918.9|82961.9|82911.9|82969.9|82919.9|82961.3|82911.3|61
1621438560000|2021-05-19 15:36:00|82961.3|82911.3|82965|82915|82967.2|82917.2|82957.7|82907.7|62
1621438570000|2021-05-19 15:36:10|82964.7|82914.7|82968.5|82918.5|82971|82921|82963|82913|64
1621438580000|2021-05-19 15:36:20|82968.2|82918.2|82970.1|82920.1|82970.8|82920.8|82966.4|82916.4|47
1621438590000|2021-05-19 15:36:30|82970.3|82920.3|82974.1|82924.1|82974.5|82924.5|82970.3|82920.3|33
1621438600000|2021-05-19 15:36:40|82973.5|82923.5|82972.4|82922.4|82973.5|82929|82954|82914.3|43
1621438610000|2021-05-19 15:36:50|82972.2|82922.2|82971.3|82921.3|82972.5|82922.5|82971.1|82921.1|33
1621438620000|2021-05-19 15:37:00|82971.4|82921.4|82970.4|82920.4|82973|82923|82969.7|82919.7|40
1621438630000|2021-05-19 15:37:10|82970.3|82920.3|82972|82922|82972.6|82922.6|82968.2|82918.2|50
1621438640000|2021-05-19 15:37:20|82972.5|82922.5|82972.9|82922.9|82972.9|82922.9|82969.7|82919.7|45
1621438650000|2021-05-19 15:37:30|82973.4|82923.4|82965.4|82915.4|82974.4|82924.4|82963.8|82913.8|57
1621438660000|2021-05-19 15:37:40|82966.7|82916.7|82961.2|82911.2|82967.5|82917.5|82955.9|82905.9|75
1621438670000|2021-05-19 15:37:50|82960.9|82910.9|82959.9|82909.9|82961.9|82911.9|82959|82909|51
1621438680000|2021-05-19 15:38:00|82960.1|82910.1|82930.5|82880.5|82960.1|82910.1|82928.2|82878.2|65
1621438690000|2021-05-19 15:38:10|82930.8|82880.8|82919.5|82869.5|82930.8|82880.8|82919.5|82869.5|55
1621438700000|2021-05-19 15:38:20|82920|82870|82935.1|82885.1|82935.4|82885.4|82920|82870|61
1621438710000|2021-05-19 15:38:30|82935.3|82885.3|82935.5|82885.5|82939.7|82889.7|82934.7|82884.7|56
1621438720000|2021-05-19 15:38:40|82935.7|82885.7|82934.4|82884.4|82937.1|82887.1|82933.8|82883.8|37
1621438730000|2021-05-19 15:38:50|82933.3|82883.3|82933.3|82883.3|82935.4|82885.4|82932.5|82882.5|63
1621438740000|2021-05-19 15:39:00|82933.8|82883.8|82921.4|82871.4|82934.4|82884.4|82920.5|82870.5|56
1621438750000|2021-05-19 15:39:10|82921.6|82871.6|82922.6|82872.6|82922.6|82872.6|82919.2|82869.2|56
1621438760000|2021-05-19 15:39:20|82922|82872|82916.7|82866.7|82922.5|82872.5|82916.3|82866.3|50
1621438770000|2021-05-19 15:39:30|82916.8|82866.8|82906.3|82856.3|82917|82867|82898.8|82848.8|66
1621438780000|2021-05-19 15:39:40|82907|82857|82912.5|82862.5|82912.6|82862.6|82907|82857|55
1621438790000|2021-05-19 15:39:50|82912.6|82862.6|82909.3|82859.3|82915.1|82865.1|82909.3|82859.3|59
1621438800000|2021-05-19 15:40:00|82909.4|82859.4|82909.9|82859.9|82913.9|82863.9|82907.6|82857.6|56
1621438810000|2021-05-19 15:40:10|82909.7|82859.7|82908.9|82858.9|82910.7|82860.7|82908.2|82858.2|34
1621438820000|2021-05-19 15:40:20|82909.4|82859.4|82910.1|82860.1|82913.8|82863.8|82909.2|82859.2|46
1621438830000|2021-05-19 15:40:30|82910.2|82860.2|82916.4|82866.4|82919.1|82869.1|82910|82860|58
1621438840000|2021-05-19 15:40:40|82916.2|82866.2|82915.3|82865.3|82917.9|82867.9|82914.8|82864.8|31
1621438850000|2021-05-19 15:40:50|82915.2|82865.2|82912.6|82862.6|82915.2|82865.2|82910.6|82860.6|44
1621438860000|2021-05-19 15:41:00|82912.7|82862.7|82917.7|82867.7|82918.1|82868.1|82910|82860|49
1621438870000|2021-05-19 15:41:10|82916.7|82866.7|82927.8|82877.8|82928.4|82878.4|82916.6|82866.6|64
1621438880000|2021-05-19 15:41:20|82929.7|82879.7|82931.6|82881.6|82931.6|82881.6|82924.7|82874.7|71
1621438890000|2021-05-19 15:41:30|82931.5|82881.5|82932.1|82882.1|82937.2|82887.2|82929.6|82879.6|63
1621438900000|2021-05-19 15:41:40|82932.2|82882.2|82934.8|82884.8|82936.3|82886.3|82931.9|82881.9|44
1621438910000|2021-05-19 15:41:50|82933.7|82883.7|82936.8|82886.8|82937.8|82887.8|82930.2|82880.2|65
1621438920000|2021-05-19 15:42:00|82936.2|82886.2|82937.2|82887.2|82938.8|82888.8|82933.4|82883.4|64
1621438930000|2021-05-19 15:42:10|82936.9|82886.9|82941.7|82891.7|82941.7|82891.7|82936.9|82886.9|55
1621438940000|2021-05-19 15:42:20|82942.8|82892.8|82945.5|82895.5|82945.5|82895.5|82940|82890|36
1621438950000|2021-05-19 15:42:30|82944.1|82894.1|82945.9|82895.9|82947.9|82897.9|82943.9|82893.9|37
1621438960000|2021-05-19 15:42:40|82945.4|82895.4|82946|82896|82946.3|82896.3|82943.5|82893.5|45
1621438970000|2021-05-19 15:42:50|82946.2|82896.2|82942.3|82892.3|82948.6|82898.6|82942.3|82892.3|48
1621438980000|2021-05-19 15:43:00|82942.8|82892.8|82938.7|82888.7|82944.4|82894.4|82938.5|82888.5|63
1621438990000|2021-05-19 15:43:10|82938.8|82888.8|82936.3|82886.3|82939|82889|82934.1|82884.1|47
1621439000000|2021-05-19 15:43:20|82936.6|82886.6|82939.7|82914.7|82950.2|82915.7|82935|82885|53
1621439010000|2021-05-19 15:43:30|82939.5|82914.5|82940.1|82915.1|82943.9|82918.9|82939.5|82914.5|34
1621439020000|2021-05-19 15:43:40|82939.8|82914.8|82940|82915|82941|82916|82939.4|82914.4|31
1621439030000|2021-05-19 15:43:50|82940.2|82915.2|82935.8|82910.8|82940.6|82915.6|82934.8|82909.8|39
1621439040000|2021-05-19 15:44:00|82936|82911|82937.2|82912.2|82950.4|82913.7|82935.3|82898.3|48
1621439050000|2021-05-19 15:44:10|82936.3|82911.3|82942.5|82892.5|82946.4|82911.3|82929.4|82892.5|48
1621439060000|2021-05-19 15:44:20|82942.7|82892.7|82941.9|82891.9|82945.2|82905|82930|82891.4|61
1621439070000|2021-05-19 15:44:30|82941.8|82891.8|82934|82909|82946.3|82909.5|82932.3|82890.2|48
1621439080000|2021-05-19 15:44:40|82933.9|82908.9|82950.4|82900.4|82950.5|82911.7|82933.9|82895.6|40
1621439090000|2021-05-19 15:44:50|82948.8|82898.8|82937.8|82912.8|82950.1|82914.7|82937.4|82898.3|42
1621439100000|2021-05-19 15:45:00|82937.9|82912.9|82937.8|82912.8|82939.4|82914.4|82937.7|82912.7|21
1621439110000|2021-05-19 15:45:10|82938.3|82913.3|82940.2|82915.2|82940.2|82915.2|82937.7|82912.7|30
1621439120000|2021-05-19 15:45:20|82940.7|82915.7|82944.5|82919.5|82945.2|82920.2|82939.5|82914.5|50
1621439130000|2021-05-19 15:45:30|82943.9|82918.9|82952|82927|82962|82927|82943.9|82909.6|53
1621439140000|2021-05-19 15:45:40|82951.5|82926.5|82949.9|82924.9|82952.4|82927.4|82949|82924|44
1621439150000|2021-05-19 15:45:50|82949.8|82924.8|82965.7|82915.7|82965.7|82928.1|82949.1|82915.7|36
1621439160000|2021-05-19 15:46:00|82965.6|82915.6|82953.9|82928.9|82966.5|82930|82950.8|82913.9|59
1621439170000|2021-05-19 15:46:10|82953.8|82928.8|82957.7|82932.7|82959.3|82934.3|82953.2|82928.2|47
1621439180000|2021-05-19 15:46:20|82956.5|82931.5|82955.9|82930.9|82956.5|82931.5|82952.1|82927.1|49
1621439190000|2021-05-19 15:46:30|82956|82931|82953.1|82928.1|82956.4|82931.4|82953|82928|45
1621439200000|2021-05-19 15:46:40|82953|82928|82953.2|82928.2|82954.4|82929.4|82952.4|82927.4|23
1621439210000|2021-05-19 15:46:50|82954.1|82929.1|82968|82918|82971|82931.4|82954.1|82917.7|33
1621439220000|2021-05-19 15:47:00|82968.4|82918.4|82958|82933|82969.7|82933|82955.3|82916.7|46
1621439230000|2021-05-19 15:47:10|82957.9|82932.9|82962.2|82912.2|82966.4|82934.4|82949.8|82911.9|62
1621439240000|2021-05-19 15:47:20|82961.8|82911.8|82950.8|82925.8|82963.3|82926.4|82947.4|82908.2|49
1621439250000|2021-05-19 15:47:30|82951.2|82926.2|82959.3|82909.3|82960.3|82927.7|82945.7|82908.4|58
1621439260000|2021-05-19 15:47:40|82958.9|82908.9|82947.5|82922.5|82959.2|82923.8|82947.2|82905.9|55
1621439270000|2021-05-19 15:47:50|82948.7|82923.7|82953.6|82903.6|82959|82923.7|82938.9|82903.6|55
1621439280000|2021-05-19 15:48:00|82953.2|82903.2|82938.9|82913.9|82953.2|82919.7|82938.8|82901|39
1621439290000|2021-05-19 15:48:10|82939.2|82914.2|82940.7|82915.7|82943.3|82918.3|82939|82914|35
1621439300000|2021-05-19 15:48:20|82940.3|82915.3|82938.1|82913.1|82941.1|82916.1|82936.2|82911.2|51
1621439310000|2021-05-19 15:48:30|82938.3|82913.3|82938.2|82913.2|82940.1|82915.1|82937.1|82912.1|31
1621439320000|2021-05-19 15:48:40|82938.7|82913.7|82959.7|82909.7|82961.7|82924.9|82938.5|82909.1|48
1621439330000|2021-05-19 15:48:50|82960.6|82910.6|82949.4|82924.4|82960.6|82925.5|82946.6|82910.3|40
1621439340000|2021-05-19 15:49:00|82949.8|82924.8|82947.5|82922.5|82949.8|82924.8|82947.4|82922.4|35
1621439350000|2021-05-19 15:49:10|82948|82923|82947.6|82922.6|82948.6|82923.6|82945.3|82920.3|37
1621439360000|2021-05-19 15:49:20|82947.4|82922.4|82945.3|82920.3|82948.1|82923.1|82944|82919|34
1621439370000|2021-05-19 15:49:30|82944.8|82919.8|82949.7|82924.7|82949.9|82924.9|82944.3|82919.3|36
1621439380000|2021-05-19 15:49:40|82949.1|82924.1|82948.5|82923.5|82952.4|82927.4|82947.7|82922.7|50
1621439390000|2021-05-19 15:49:50|82950.5|82925.5|82941.1|82916.1|82958.8|82925.5|82941.1|82904.9|56
1621439400000|2021-05-19 15:50:00|82943.2|82918.2|82939|82914|82952.8|82918.2|82938.9|82898.9|44
1621439410000|2021-05-19 15:50:10|82938.6|82913.6|82939.8|82914.8|82940.3|82915.3|82937|82912|40
1621439420000|2021-05-19 15:50:20|82940.1|82915.1|82938.7|82913.7|82940.7|82915.7|82937.9|82912.9|39
1621439430000|2021-05-19 15:50:30|82938.3|82913.3|82940.8|82915.8|82942.9|82917.9|82937.5|82912.5|43
1621439440000|2021-05-19 15:50:40|82941.3|82916.3|82939.8|82914.8|82942.6|82917.6|82938.8|82913.8|40
1621439450000|2021-05-19 15:50:50|82940.1|82915.1|82942.1|82917.1|82943.4|82918.4|82938.8|82913.8|30
1621439460000|2021-05-19 15:51:00|82942.2|82917.2|82944.3|82919.3|82946|82921|82940.4|82915.4|50
1621439470000|2021-05-19 15:51:10|82944.7|82919.7|82943.3|82918.3|82945.2|82920.2|82942|82917|30
1621439480000|2021-05-19 15:51:20|82943.2|82918.2|82942.2|82917.2|82944.9|82919.9|82941.8|82916.8|29
1621439490000|2021-05-19 15:51:30|82942.4|82917.4|82942.4|82917.4|82942.7|82917.7|82940|82915|27
1621439500000|2021-05-19 15:51:40|82942.5|82917.5|82937.1|82912.1|82942.5|82917.5|82935.7|82910.7|47
1621439510000|2021-05-19 15:51:50|82936.1|82911.1|82938.8|82913.8|82941|82916|82936|82911|35
1621439520000|2021-05-19 15:52:00|82938.7|82913.7|82940.7|82915.7|82942.1|82917.1|82938.7|82913.7|35
1621439530000|2021-05-19 15:52:10|82940.2|82915.2|82940.8|82915.8|82941.1|82916.1|82939.7|82914.7|33
1621439540000|2021-05-19 15:52:20|82940.5|82915.5|82936.7|82911.7|82951.7|82915.5|82936.4|82900.3|32
1621439550000|2021-05-19 15:52:30|82936.9|82911.9|82933.3|82908.3|82937.6|82912.6|82931.7|82906.7|51
1621439560000|2021-05-19 15:52:40|82932.8|82907.8|82932.1|82907.1|82934|82909|82932.1|82907.1|24
1621439570000|2021-05-19 15:52:50|82932.3|82907.3|82932.2|82907.2|82935.3|82910.3|82931.8|82906.8|29
1621439580000|2021-05-19 15:53:00|82932.4|82907.4|82935.9|82910.9|82937.6|82912.6|82932.4|82907.4|52
1621439590000|2021-05-19 15:53:10|82936.6|82911.6|82937.5|82912.5|82940.4|82915.4|82935.6|82910.6|52
1621439600000|2021-05-19 15:53:20|82937.6|82912.6|82938.2|82913.2|82939.8|82914.8|82937.6|82912.6|32
1621439610000|2021-05-19 15:53:30|82938.4|82913.4|82937.1|82912.1|82940.7|82915.7|82937|82912|46
1621439620000|2021-05-19 15:53:40|82937.4|82912.4|82937.6|82912.6|82937.6|82912.6|82935.9|82910.9|25
1621439630000|2021-05-19 15:53:50|82937.5|82912.5|82940.7|82915.7|82940.9|82915.9|82937.5|82912.5|35
1621439640000|2021-05-19 15:54:00|82940.6|82915.6|82939.9|82914.9|82941.2|82916.2|82939.8|82914.8|39
1621439650000|2021-05-19 15:54:10|82940.2|82915.2|82940.4|82915.4|82941.1|82916.1|82939.9|82914.9|22
1621439660000|2021-05-19 15:54:20|82940.6|82915.6|82941.4|82916.4|82943.2|82918.2|82939.2|82914.2|39
1621439670000|2021-05-19 15:54:30|82940.8|82915.8|82940.1|82915.1|82943.8|82918.8|82939.7|82914.7|48
1621439680000|2021-05-19 15:54:40|82940|82915|82940.9|82915.9|82943.2|82918.2|82940|82915|38
1621439690000|2021-05-19 15:54:50|82941.5|82916.5|82940|82915|82942.6|82917.6|82938.9|82913.9|39
1621439700000|2021-05-19 15:55:00|82940.1|82915.1|82938.8|82913.8|82940.3|82915.3|82938|82913|28
1621439710000|2021-05-19 15:55:10|82938.7|82913.7|82937.8|82912.8|82939.5|82914.5|82936.7|82911.7|28
1621439720000|2021-05-19 15:55:20|82937.4|82912.4|82936.4|82911.4|82937.9|82912.9|82935.7|82910.7|37
1621439730000|2021-05-19 15:55:30|82935.6|82910.6|82938|82913|82939.6|82914.6|82935.5|82910.5|34
1621439740000|2021-05-19 15:55:40|82937.8|82912.8|82938.5|82913.5|82939|82914|82936.9|82911.9|32
1621439750000|2021-05-19 15:55:50|82938.3|82913.3|82927.9|82902.9|82938.5|82913.5|82927.9|82902.9|36
1621439760000|2021-05-19 15:56:00|82927.4|82902.4|82897.6|82872.6|82939.1|82902.4|82895.6|82860.4|54
1621439770000|2021-05-19 15:56:10|82898.1|82873.1|82900.2|82850.2|82900.9|82874.7|82890|82848.4|60
1621439780000|2021-05-19 15:56:20|82899.7|82849.7|82882.3|82857.3|82899.7|82859.2|82880.8|82844.1|54
1621439790000|2021-05-19 15:56:30|82882.4|82857.4|82897.9|82847.9|82898.7|82860|82881.2|82846.1|52
1621439800000|2021-05-19 15:56:40|82897.7|82847.7|82902.9|82852.9|82907.5|82857.5|82897.7|82847.7|49
1621439810000|2021-05-19 15:56:50|82902.7|82852.7|82897.4|82847.4|82902.7|82852.7|82895.2|82845.2|47
1621439820000|2021-05-19 15:57:00|82897.3|82847.3|82871.6|82821.6|82897.6|82847.6|82871.6|82821.6|61
1621439830000|2021-05-19 15:57:10|82870.8|82820.8|82851.6|82826.6|82871.8|82834.6|82847.9|82811.4|48
1621439840000|2021-05-19 15:57:20|82852.2|82827.2|82862|82812|82862.9|82827.7|82843.4|82805|54
1621439850000|2021-05-19 15:57:30|82861.9|82811.9|82864.8|82814.8|82866.1|82816.1|82861.4|82811.4|44
1621439860000|2021-05-19 15:57:40|82865.2|82815.2|82871.4|82821.4|82872.1|82833.5|82858|82813.7|52
1621439870000|2021-05-19 15:57:50|82870.6|82820.6|82873.7|82823.7|82874.6|82824.6|82870.6|82820.6|38
1621439880000|2021-05-19 15:58:00|82873.9|82823.9|82871.4|82821.4|82875.6|82830|82855|82817.1|43
1621439890000|2021-05-19 15:58:10|82872|82822|82872.3|82822.3|82875.5|82825.5|82870.9|82820.9|41
1621439900000|2021-05-19 15:58:20|82873|82823|82882.8|82832.8|82883.9|82833.9|82872.7|82822.7|49
1621439910000|2021-05-19 15:58:30|82881.7|82831.7|82875.1|82850.1|82883.8|82850.6|82869.6|82831.7|45
1621439920000|2021-05-19 15:58:40|82874.2|82849.2|82882|82857|82894.1|82857.2|82874.2|82839.3|51
1621439930000|2021-05-19 15:58:50|82880.9|82855.9|82874.6|82849.6|82882.5|82857.5|82874.3|82849.3|44
1621439940000|2021-05-19 15:59:00|82874.5|82849.5|82877.7|82852.7|82878.2|82853.2|82874.4|82849.4|44
1621439950000|2021-05-19 15:59:10|82877.3|82852.3|82879.2|82854.2|82880.4|82855.4|82877.3|82852.3|30
1621439960000|2021-05-19 15:59:20|82879.5|82854.5|82880.6|82855.6|82880.9|82855.9|82878.7|82853.7|35
1621439970000|2021-05-19 15:59:30|82880.4|82855.4|82875.4|82850.4|82881|82856|82872.7|82847.7|43
1621439980000|2021-05-19 15:59:40|82875.5|82850.5|82874.5|82849.5|82876.3|82851.3|82873.7|82848.7|45
1621439990000|2021-05-19 15:59:50|82874.6|82849.6|82861.7|82836.7|82877.7|82852.7|82861.7|82836.7|54
1621440000000|2021-05-19 16:00:00|82873.7|82823.7|82872.8|82822.8|82875|82825|82866.8|82816.8|64
1621440010000|2021-05-19 16:00:10|82871.9|82821.9|82876|82826|82879.3|82829.3|82866.1|82816.1|62
1621440020000|2021-05-19 16:00:20|82876.4|82826.4|82878.8|82828.8|82880.4|82830.4|82876.2|82826.2|44
1621440030000|2021-05-19 16:00:30|82878.7|82828.7|82894|82844|82896.3|82846.3|82876.7|82826.7|58
1621440040000|2021-05-19 16:00:40|82893.2|82843.2|82899.3|82849.3|82899.3|82849.3|82889.6|82839.6|51
1621440050000|2021-05-19 16:00:50|82893.9|82843.9|82899.1|82849.1|82902|82861.1|82886.1|82839.3|55
1621440060000|2021-05-19 16:01:00|82896.7|82846.7|82891.3|82841.3|82896.7|82846.7|82888.2|82838.2|50
1621440070000|2021-05-19 16:01:10|82891.1|82841.1|82892.8|82842.8|82894.2|82844.2|82878.6|82828.6|44
1621440080000|2021-05-19 16:01:20|82892.5|82842.5|82896.3|82846.3|82896.3|82846.3|82890.6|82840.6|45
1621440090000|2021-05-19 16:01:30|82895|82845|82893|82843|82897.7|82847.7|82893|82843|38
1621440100000|2021-05-19 16:01:40|82893.8|82843.8|82895.9|82845.9|82898|82848|82893.5|82843.5|32
1621440110000|2021-05-19 16:01:50|82896.1|82846.1|82891.7|82841.7|82901.5|82851.5|82891|82841|57
1621440120000|2021-05-19 16:02:00|82892.1|82842.1|82889.9|82839.9|82892.4|82842.4|82885.1|82835.1|50
1621440130000|2021-05-19 16:02:10|82889.8|82839.8|82891.1|82841.1|82892.1|82842.1|82888.6|82838.6|34
1621440140000|2021-05-19 16:02:20|82890.5|82840.5|82889.5|82839.5|82891.1|82841.1|82888.5|82838.5|31
1621440150000|2021-05-19 16:02:30|82889.6|82839.6|82889.5|82839.5|82891.1|82841.1|82887.2|82837.2|42
1621440160000|2021-05-19 16:02:40|82888.9|82838.9|82890.9|82840.9|82892.6|82842.6|82888|82838|31
1621440170000|2021-05-19 16:02:50|82891.2|82841.2|82891.9|82841.9|82892.9|82842.9|82890.7|82840.7|24
1621440180000|2021-05-19 16:03:00|82892.2|82842.2|82892|82842|82892.9|82842.9|82889.4|82839.4|44
1621440190000|2021-05-19 16:03:10|82891.9|82841.9|82891.9|82841.9|82895.4|82845.4|82890.9|82840.9|36
1621440200000|2021-05-19 16:03:20|82892.2|82842.2|82894|82844|82895.3|82845.3|82892.2|82842.2|30
1621440210000|2021-05-19 16:03:30|82893.9|82843.9|82891.6|82841.6|82895.9|82845.9|82887|82837|56
1621440220000|2021-05-19 16:03:40|82890.7|82840.7|82882.4|82832.4|82892.2|82842.2|82882.3|82832.3|45
1621440230000|2021-05-19 16:03:50|82881.9|82831.9|82876|82826|82882|82832|82875|82825|60
1621440240000|2021-05-19 16:04:00|82876.1|82826.1|82879.1|82829.1|82882.2|82832.2|82876.1|82826.1|46
1621440250000|2021-05-19 16:04:10|82880.1|82830.1|82881.2|82831.2|82887.8|82837.8|82877.6|82827.6|54
1621440260000|2021-05-19 16:04:20|82880|82830|82880.7|82830.7|82882|82832|82877.7|82827.7|36
1621440270000|2021-05-19 16:04:30|82881.5|82831.5|82881.4|82831.4|82882.4|82832.4|82880.2|82830.2|40
1621440280000|2021-05-19 16:04:40|82878.9|82828.9|82879.2|82829.2|82881.5|82831.5|82878|82828|42
1621440290000|2021-05-19 16:04:50|82879|82829|82880.9|82830.9|82881.2|82831.2|82879|82829|25
1621440300000|2021-05-19 16:05:00|82880.5|82830.5|82883.4|82833.4|82883.9|82833.9|82877|82827|47
1621440310000|2021-05-19 16:05:10|82884.2|82834.2|82877|82827|82885.1|82835.1|82876.7|82826.7|41
1621440320000|2021-05-19 16:05:20|82877.2|82827.2|82873.7|82823.7|82879.8|82829.8|82871.6|82821.6|63
1621440330000|2021-05-19 16:05:30|82873.1|82823.1|82876.9|82826.9|82877.5|82827.5|82871.3|82821.3|57
1621440340000|2021-05-19 16:05:40|82878.2|82828.2|82875.7|82825.7|82878.6|82828.6|82875.7|82825.7|23
1621440350000|2021-05-19 16:05:50|82875.8|82825.8|82875.8|82825.8|82880.1|82830.1|82874.7|82824.7|26
1621440360000|2021-05-19 16:06:00|82876.7|82826.7|82878.7|82828.7|82880.7|82830.7|82876.1|82826.1|33
1621440370000|2021-05-19 16:06:10|82878.6|82828.6|82882.2|82832.2|82884.5|82834.5|82877.2|82827.2|44
1621440380000|2021-05-19 16:06:20|82882.1|82832.1|82880|82830|82883.9|82833.9|82879.1|82829.1|49
1621440390000|2021-05-19 16:06:30|82880.3|82830.3|82880.8|82830.8|82885.3|82835.3|82876.4|82826.4|50
1621440400000|2021-05-19 16:06:40|82882.4|82832.4|82876|82826|82882.4|82832.4|82874.3|82824.3|39
1621440410000|2021-05-19 16:06:50|82875.4|82825.4|82872.4|82822.4|82879.8|82829.8|82872.4|82822.4|38
1621440420000|2021-05-19 16:07:00|82873.1|82823.1|82875.1|82825.1|82876.8|82826.8|82872.1|82822.1|37
1621440430000|2021-05-19 16:07:10|82876.4|82826.4|82877|82827|82880.9|82830.9|82874.7|82824.7|40
1621440440000|2021-05-19 16:07:20|82876.5|82826.5|82875.1|82825.1|82876.5|82826.5|82872.4|82822.4|43
1621440450000|2021-05-19 16:07:30|82872.1|82822.1|82874.1|82824.1|82876.8|82826.8|82871.6|82821.6|37
1621440460000|2021-05-19 16:07:40|82875.4|82825.4|82875.7|82825.7|82875.7|82825.7|82871.5|82821.5|32
1621440470000|2021-05-19 16:07:50|82872|82822|82871.1|82821.1|82873.7|82823.7|82870.8|82820.8|34
1621440480000|2021-05-19 16:08:00|82871.3|82821.3|82872|82822|82873.8|82823.8|82869.7|82819.7|35
1621440490000|2021-05-19 16:08:10|82871.8|82821.8|82868|82818|82871.8|82821.8|82867.6|82817.6|40
1621440500000|2021-05-19 16:08:20|82867.5|82817.5|82864.2|82814.2|82867.6|82817.6|82863.2|82813.2|40
1621440510000|2021-05-19 16:08:30|82864.9|82814.9|82862.7|82812.7|82866.6|82816.6|82861.2|82811.2|47
1621440520000|2021-05-19 16:08:40|82862.9|82812.9|82861.7|82811.7|82862.9|82812.9|82858.6|82808.6|43
1621440530000|2021-05-19 16:08:50|82861.9|82811.9|82861.9|82811.9|82863.4|82813.4|82860.2|82810.2|37
1621440540000|2021-05-19 16:09:00|82862|82812|82862.3|82812.3|82863|82813|82860.3|82810.3|33
1621440550000|2021-05-19 16:09:10|82862.4|82812.4|82865.1|82815.1|82868.2|82830.4|82847.4|82811.5|46
1621440560000|2021-05-19 16:09:20|82864.9|82814.9|82869.6|82819.6|82871.5|82829.5|82854.5|82814.9|50
1621440570000|2021-05-19 16:09:30|82869.8|82819.8|82870.2|82820.2|82871.5|82821.5|82869.5|82819.5|37
1621440580000|2021-05-19 16:09:40|82868.9|82818.9|82870.3|82820.3|82872|82822|82867.7|82817.7|30
1621440590000|2021-05-19 16:09:50|82870.4|82820.4|82860.7|82835.7|82871.9|82836|82857.6|82820|47
1621440600000|2021-05-19 16:10:00|82860.4|82835.4|82871.8|82821.8|82873.6|82835.4|82860.4|82820.8|40
1621440610000|2021-05-19 16:10:10|82872.5|82822.5|82855.5|82830.5|82872.5|82835.7|82855.3|82822.5|40
1621440620000|2021-05-19 16:10:20|82867.9|82817.9|82871.2|82821.2|82871.3|82834.2|82856.2|82817.9|44
1621440630000|2021-05-19 16:10:30|82871.3|82821.3|82870.6|82820.6|82871.6|82821.6|82870.2|82820.2|33
1621440640000|2021-05-19 16:10:40|82870.5|82820.5|82872.8|82822.8|82873.4|82823.4|82870.1|82820.1|33
1621440650000|2021-05-19 16:10:50|82861.8|82836.8|82860.7|82835.7|82862.1|82837.1|82860.7|82835.7|19
1621440660000|2021-05-19 16:11:00|82860.2|82835.2|82869.7|82819.7|82871.2|82835.3|82857|82819.1|42
1621440670000|2021-05-19 16:11:10|82869.5|82819.5|82842|82792|82869.5|82831.1|82841.2|82791.2|51
1621440680000|2021-05-19 16:11:20|82841.7|82791.7|82833.1|82783.1|82846|82796|82830.7|82780.7|65
1621440690000|2021-05-19 16:11:30|82833.3|82783.3|82832.3|82782.3|82836.1|82786.1|82831.1|82781.1|43
1621440700000|2021-05-19 16:11:40|82832.6|82782.6|82825.5|82775.5|82832.7|82782.7|82825.1|82775.1|49
1621440710000|2021-05-19 16:11:50|82825.4|82775.4|82820|82770|82826.1|82776.1|82818.5|82768.5|44
1621440720000|2021-05-19 16:12:00|82819.4|82769.4|82821.9|82771.9|82824.7|82774.7|82819.4|82769.4|32
1621440730000|2021-05-19 16:12:10|82821.7|82771.7|82822.8|82772.8|82826|82776|82821.4|82771.4|39
1621440740000|2021-05-19 16:12:20|82822.9|82772.9|82822.8|82772.8|82826|82776|82821.1|82771.1|41
1621440750000|2021-05-19 16:12:30|82822.9|82772.9|82818.9|82768.9|82822.9|82772.9|82818.1|82768.1|42
1621440760000|2021-05-19 16:12:40|82818.8|82768.8|82819.7|82769.7|82820.2|82770.2|82816.7|82766.7|32
1621440770000|2021-05-19 16:12:50|82819.2|82769.2|82814.1|82764.1|82819.9|82769.9|82813.5|82763.5|31
1621440780000|2021-05-19 16:13:00|82813.7|82763.7|82812.2|82762.2|82817.5|82767.5|82810.8|82760.8|45
1621440790000|2021-05-19 16:13:10|82811.2|82761.2|82802|82752|82812.5|82762.5|82798.8|82748.8|59
1621440800000|2021-05-19 16:13:20|82802.8|82752.8|82802.4|82752.4|82803.9|82753.9|82800.9|82750.9|44
1621440810000|2021-05-19 16:13:30|82802.2|82752.2|82805.9|82755.9|82808.8|82758.8|82801.3|82751.3|41
1621440820000|2021-05-19 16:13:40|82805.7|82755.7|82796.6|82746.6|82807.2|82757.2|82796.4|82746.4|51
1621440830000|2021-05-19 16:13:50|82796.5|82746.5|82800.3|82750.3|82800.3|82750.3|82796.5|82746.5|47
1621440840000|2021-05-19 16:14:00|82800.4|82750.4|82800.9|82750.9|82801.7|82751.7|82799.7|82749.7|37
1621440850000|2021-05-19 16:14:10|82800.8|82750.8|82805.4|82755.4|82805.4|82755.4|82799.8|82749.8|24
1621440860000|2021-05-19 16:14:20|82805.3|82755.3|82802.5|82752.5|82806.2|82756.2|82801.2|82751.2|38
1621440870000|2021-05-19 16:14:30|82801.8|82751.8|82801|82751|82801.8|82765.2|82790.2|82749.8|23
1621440880000|2021-05-19 16:14:40|82801.1|82751.1|82804.1|82754.1|82805|82755|82800.5|82750.5|26
1621440890000|2021-05-19 16:14:50|82803.9|82753.9|82806.1|82756.1|82807.4|82757.4|82802.8|82752.8|33
1621440900000|2021-05-19 16:15:00|82806.4|82756.4|82806.4|82756.4|82808.7|82758.7|82804.4|82754.4|36
1621440910000|2021-05-19 16:15:10|82805.8|82755.8|82812.6|82762.6|82813.4|82763.4|82805.8|82755.8|41
1621440920000|2021-05-19 16:15:20|82812.3|82762.3|82817.8|82767.8|82817.8|82767.8|82812.1|82762.1|41
1621440930000|2021-05-19 16:15:30|82817.4|82767.4|82813.1|82763.1|82817.4|82767.4|82811.2|82761.2|41
1621440940000|2021-05-19 16:15:40|82813.4|82763.4|82815.2|82765.2|82816.7|82766.7|82812.8|82762.8|38
1621440950000|2021-05-19 16:15:50|82815.4|82765.4|82816.1|82766.1|82816.6|82766.6|82814|82764|34
1621440960000|2021-05-19 16:16:00|82816.2|82766.2|82810.7|82760.7|82816.6|82766.6|82810.2|82760.2|40
1621440970000|2021-05-19 16:16:10|82811.1|82761.1|82809.5|82759.5|82812.2|82762.2|82808.8|82758.8|40
1621440980000|2021-05-19 16:16:20|82809.6|82759.6|82810.2|82760.2|82810.3|82760.3|82809|82759|33
1621440990000|2021-05-19 16:16:30|82810.1|82760.1|82809.6|82759.6|82812.6|82762.6|82808.7|82758.7|44
1621441000000|2021-05-19 16:16:40|82810|82760|82799.5|82749.5|82810.7|82760.7|82799.4|82749.4|44
1621441010000|2021-05-19 16:16:50|82798.7|82748.7|82796.9|82746.9|82799.8|82749.8|82796.4|82746.4|47
1621441020000|2021-05-19 16:17:00|82796.7|82746.7|82797.4|82747.4|82798.1|82748.1|82795.6|82745.6|51
1621441030000|2021-05-19 16:17:10|82797.9|82747.9|82800.4|82750.4|82800.4|82750.4|82796.4|82746.4|29
1621441040000|2021-05-19 16:17:20|82799.9|82749.9|82801|82751|82801.9|82751.9|82799.6|82749.6|40
1621441050000|2021-05-19 16:17:30|82800.9|82750.9|82800.9|82750.9|82801.9|82751.9|82799.3|82749.3|28
1621441060000|2021-05-19 16:17:40|82801|82751|82789.9|82764.9|82801.6|82764.9|82788.9|82749.2|28
1621441070000|2021-05-19 16:17:50|82789.8|82764.8|82791.6|82766.6|82792.1|82767.1|82789|82764|36
1621441080000|2021-05-19 16:18:00|82792.2|82767.2|82790.6|82765.6|82792.2|82767.2|82789.8|82764.8|48
1621441090000|2021-05-19 16:18:10|82790.8|82765.8|82803.4|82753.4|82810.1|82765.8|82790.3|82751|52
1621441100000|2021-05-19 16:18:20|82804|82754|82803.6|82753.6|82805.8|82755.8|82802|82752|42
1621441110000|2021-05-19 16:18:30|82803.5|82753.5|82804.9|82754.9|82806.3|82756.3|82802.2|82752.2|40
1621441120000|2021-05-19 16:18:40|82804.7|82754.7|82798.4|82748.4|82805.9|82755.9|82798|82748|37
1621441130000|2021-05-19 16:18:50|82798.1|82748.1|82793.4|82743.4|82798.9|82748.9|82791.8|82741.8|61
1621441140000|2021-05-19 16:19:00|82795|82745|82795.1|82745.1|82796.2|82746.2|82794.4|82744.4|52
1621441150000|2021-05-19 16:19:10|82794.9|82744.9|82795.9|82745.9|82796.6|82746.6|82794.4|82744.4|32
1621441160000|2021-05-19 16:19:20|82795.8|82745.8|82796.5|82746.5|82796.6|82746.6|82793.4|82743.4|34
1621441170000|2021-05-19 16:19:30|82796.6|82746.6|82793.5|82743.5|82796.6|82746.6|82792.7|82742.7|31
1621441180000|2021-05-19 16:19:40|82793.8|82743.8|82791.5|82741.5|82794.5|82744.5|82791.5|82741.5|39
1621441190000|2021-05-19 16:19:50|82792.1|82742.1|82791.7|82741.7|82793.1|82743.1|82791.2|82741.2|30
1621441200000|2021-05-19 16:20:00|82792.1|82742.1|82791.8|82741.8|82793.3|82743.3|82791.5|82741.5|16
1621441210000|2021-05-19 16:20:10|82792.4|82742.4|82791.8|82741.8|82793.1|82743.1|82790.9|82740.9|9
1621441220000|2021-05-19 16:20:20|82791.7|82741.7|82790.6|82740.6|82795.1|82756.7|82781.7|82739.2|32
1621441230000|2021-05-19 16:20:30|82790.9|82740.9|82793.2|82743.2|82794.2|82744.2|82789.5|82739.5|32
1621441240000|2021-05-19 16:20:40|82793.5|82743.5|82794.3|82744.3|82795.1|82757.4|82782.4|82743.2|29
1621441250000|2021-05-19 16:20:50|82794.8|82744.8|82793.2|82743.2|82795|82745|82792.6|82742.6|30
1621441260000|2021-05-19 16:21:00|82793.7|82743.7|82795.2|82745.2|82795.6|82757.5|82782.2|82740.3|41
1621441270000|2021-05-19 16:21:10|82794.9|82744.9|82794.9|82744.9|82797.1|82747.1|82794.4|82744.4|34
1621441280000|2021-05-19 16:21:20|82795.7|82745.7|82794.7|82744.7|82797.3|82747.3|82787.1|82737.1|48
1621441290000|2021-05-19 16:21:30|82792.6|82742.6|82790.9|82740.9|82793.3|82743.3|82789.2|82739.2|49
1621441300000|2021-05-19 16:21:40|82791.1|82741.1|82789.6|82739.6|82791.4|82741.4|82788|82738|50
1621441310000|2021-05-19 16:21:50|82789.4|82739.4|82780.5|82730.5|82789.5|82739.5|82777.9|82727.9|53
1621441320000|2021-05-19 16:22:00|82779.9|82729.9|82763.7|82738.7|82781.1|82738.7|82763.7|82724.5|51
1621441330000|2021-05-19 16:22:10|82763.4|82738.4|82779.3|82729.3|82779.3|82740.2|82762.6|82724|53
1621441340000|2021-05-19 16:22:20|82779.5|82729.5|82778.6|82728.6|82782.1|82732.1|82777.5|82727.5|46
1621441350000|2021-05-19 16:22:30|82778.5|82728.5|82766.3|82741.3|82779.8|82741.4|82766.1|82726.7|58
1621441360000|2021-05-19 16:22:40|82766.4|82741.4|82767.1|82742.1|82768|82743|82765.4|82740.4|30
1621441370000|2021-05-19 16:22:50|82766.7|82741.7|82766.3|82741.3|82767.2|82742.2|82765.6|82740.6|19
1621441380000|2021-05-19 16:23:00|82766.4|82741.4|82778|82728|82780.2|82741.8|82766.4|82728|21
1621441390000|2021-05-19 16:23:10|82777.6|82727.6|82777.5|82727.5|82783|82743.6|82767.4|82725.9|44
1621441400000|2021-05-19 16:23:20|82777.1|82727.1|82773.8|82723.8|82777.9|82727.9|82772.3|82722.3|33
1621441410000|2021-05-19 16:23:30|82773.7|82723.7|82775.6|82725.6|82776.9|82726.9|82769.8|82719.8|40
1621441420000|2021-05-19 16:23:40|82776.7|82726.7|82779.9|82729.9|82779.9|82729.9|82775|82725|37
1621441430000|2021-05-19 16:23:50|82779|82729|82778.7|82728.7|82779.7|82729.7|82777.3|82727.3|30
1621441440000|2021-05-19 16:24:00|82778.2|82728.2|82778.1|82728.1|82779.7|82729.7|82776.5|82726.5|38
1621441450000|2021-05-19 16:24:10|82777.6|82727.6|82775.7|82725.7|82778.8|82728.8|82775.1|82725.1|25
1621441460000|2021-05-19 16:24:20|82775.8|82725.8|82776.7|82726.7|82777.5|82727.5|82775.2|82725.2|12
1621441470000|2021-05-19 16:24:30|82777.9|82727.9|82776.4|82726.4|82782|82732|82774.9|82724.9|42
1621441480000|2021-05-19 16:24:40|82776.3|82726.3|82776.8|82726.8|82777.2|82727.2|82775.4|82725.4|23
1621441490000|2021-05-19 16:24:50|82777.2|82727.2|82778.5|82728.5|82778.6|82728.6|82773.3|82723.3|28
1621441500000|2021-05-19 16:25:00|82777.4|82727.4|82779.2|82729.2|82779.9|82729.9|82776.1|82726.1|33
1621441510000|2021-05-19 16:25:10|82777.8|82727.8|82779.5|82729.5|82782.1|82732.1|82777.6|82727.6|42
1621441520000|2021-05-19 16:25:20|82778.9|82728.9|82785.5|82735.5|82787.2|82737.2|82777.3|82727.3|44
1621441530000|2021-05-19 16:25:30|82785.3|82735.3|82790.7|82740.7|82794.7|82744.7|82785.3|82735.3|34
1621441540000|2021-05-19 16:25:40|82791|82741|82799|82749|82802.6|82752.6|82790.7|82740.7|59
1621441550000|2021-05-19 16:25:50|82800.3|82750.3|82806.6|82756.6|82808.2|82758.2|82799|82749|53
1621441560000|2021-05-19 16:26:00|82805.1|82755.1|82803.2|82753.2|82807.2|82757.2|82800|82750|57
1621441570000|2021-05-19 16:26:10|82801.4|82751.4|82803.6|82753.6|82807.4|82757.4|82800|82750|52
1621441580000|2021-05-19 16:26:20|82803.2|82753.2|82807.2|82757.2|82807.2|82757.2|82800.5|82750.5|48
1621441590000|2021-05-19 16:26:30|82805.9|82755.9|82798.8|82748.8|82806.2|82756.2|82797.9|82747.9|35
1621441600000|2021-05-19 16:26:40|82798.9|82748.9|82805.4|82755.4|82805.4|82755.4|82798.3|82748.3|53
1621441610000|2021-05-19 16:26:50|82807.5|82757.5|82807.5|82757.5|82810.9|82760.9|82806.1|82756.1|45
1621441620000|2021-05-19 16:27:00|82806.3|82756.3|82810.4|82760.4|82811.7|82761.7|82806.3|82756.3|44
1621441630000|2021-05-19 16:27:10|82811.2|82761.2|82807.5|82757.5|82811.5|82761.5|82804.4|82754.4|35
1621441640000|2021-05-19 16:27:20|82806.3|82756.3|82800.2|82750.2|82807.5|82757.5|82797.7|82747.7|61
1621441650000|2021-05-19 16:27:30|82799.7|82749.7|82801|82751|82804|82754|82799.7|82749.7|57
1621441660000|2021-05-19 16:27:40|82802.8|82752.8|82802|82752|82806.9|82756.9|82801.2|82751.2|50
1621441670000|2021-05-19 16:27:50|82802.2|82752.2|82805.1|82755.1|82805.1|82755.1|82801.9|82751.9|35
1621441680000|2021-05-19 16:28:00|82805|82755|82805.4|82755.4|82805.7|82755.7|82801.6|82751.6|37
1621441690000|2021-05-19 16:28:10|82805.3|82755.3|82804.3|82754.3|82805.4|82755.4|82801.5|82751.5|21
1621441700000|2021-05-19 16:28:20|82804|82754|82804.2|82754.2|82808.3|82758.3|82801.4|82751.4|51
1621441710000|2021-05-19 16:28:30|82808.4|82758.4|82803.2|82753.2|82809.3|82759.3|82802.7|82752.7|42
1621441720000|2021-05-19 16:28:40|82803.4|82753.4|82808.9|82758.9|82809.1|82759.1|82801.8|82751.8|39
1621441730000|2021-05-19 16:28:50|82808.7|82758.7|82810.9|82760.9|82811.2|82761.2|82805.4|82755.4|26
1621441740000|2021-05-19 16:29:00|82810.7|82760.7|82817.7|82767.7|82823.1|82773.1|82810.7|82760.7|59
1621441750000|2021-05-19 16:29:10|82819.5|82769.5|82816.1|82766.1|82819.7|82769.7|82815.7|82765.7|33
1621441760000|2021-05-19 16:29:20|82817.3|82767.3|82821.1|82771.1|82822.5|82772.5|82816.9|82766.9|54
1621441770000|2021-05-19 16:29:30|82820.2|82770.2|82819.8|82769.8|82821.7|82771.7|82819|82769|36
1621441780000|2021-05-19 16:29:40|82819.6|82769.6|82821.6|82771.6|82824|82774|82818.6|82768.6|32
1621441790000|2021-05-19 16:29:50|82821.5|82771.5|82817.2|82767.2|82821.6|82771.6|82812.5|82762.5|48
1621441800000|2021-05-19 16:30:00|82818|82768|82814.5|82764.5|82818|82768|82812.8|82762.8|34
1621441810000|2021-05-19 16:30:10|82816.5|82766.5|82816|82766|82816.5|82766.5|82810.9|82760.9|34
1621441820000|2021-05-19 16:30:20|82816.4|82766.4|82816.9|82766.9|82817.4|82767.4|82815.8|82765.8|18
1621441830000|2021-05-19 16:30:30|82816.7|82766.7|82814.6|82764.6|82816.7|82766.7|82811.3|82761.3|44
1621441840000|2021-05-19 16:30:40|82815.1|82765.1|82815.9|82765.9|82817.3|82767.3|82813.5|82763.5|48
1621441850000|2021-05-19 16:30:50|82816|82766|82817.5|82767.5|82818.2|82776.6|82801.6|82764.4|28
1621441860000|2021-05-19 16:31:00|82817.2|82767.2|82812.8|82762.8|82819.1|82769.1|82812.8|82762.8|39
1621441870000|2021-05-19 16:31:10|82813.7|82763.7|82816.8|82766.8|82817.6|82767.6|82812.1|82762.1|26
1621441880000|2021-05-19 16:31:20|82817.9|82767.9|82817.8|82767.8|82821.7|82771.7|82817.2|82767.2|40
1621441890000|2021-05-19 16:31:30|82817.5|82767.5|82819.1|82769.1|82820.8|82770.8|82817.5|82767.5|39
1621441900000|2021-05-19 16:31:40|82819.2|82769.2|82817.2|82767.2|82819.2|82769.2|82813.7|82763.7|56
1621441910000|2021-05-19 16:31:50|82816.8|82766.8|82824.8|82774.8|82826|82776|82816.4|82766.4|54
1621441920000|2021-05-19 16:32:00|82825.5|82775.5|82821.1|82771.1|82825.5|82775.5|82816.6|82766.6|37
1621441930000|2021-05-19 16:32:10|82821.2|82771.2|82816|82766|82821.2|82771.2|82815.9|82765.9|52
1621441940000|2021-05-19 16:32:20|82816.7|82766.7|82813.3|82763.3|82818|82768|82813.3|82763.3|32
1621441950000|2021-05-19 16:32:30|82813.4|82763.4|82813.8|82763.8|82815.8|82765.8|82807.8|82757.8|57
1621441960000|2021-05-19 16:32:40|82815|82765|82813.3|82763.3|82815|82765|82810.3|82760.3|42
1621441970000|2021-05-19 16:32:50|82812.9|82762.9|82817.4|82767.4|82820|82777|82801.1|82760.3|51
1621441980000|2021-05-19 16:33:00|82817.5|82767.5|82812.7|82762.7|82818.9|82768.9|82812.4|82762.4|44
1621441990000|2021-05-19 16:33:10|82813.1|82763.1|82817.5|82767.5|82819.6|82769.6|82812|82762|40
1621442000000|2021-05-19 16:33:20|82817.7|82767.7|82816.5|82766.5|82819.9|82769.9|82816|82766|27
1621442010000|2021-05-19 16:33:30|82816.3|82766.3|82814.5|82764.5|82816.7|82766.7|82811.4|82761.4|43
1621442020000|2021-05-19 16:33:40|82814.6|82764.6|82813.1|82763.1|82814.6|82764.6|82811.6|82761.6|44
1621442030000|2021-05-19 16:33:50|82813.5|82763.5|82813.5|82763.5|82815.5|82765.5|82812.2|82762.2|51
1621442040000|2021-05-19 16:34:00|82813.7|82763.7|82810.5|82760.5|82813.9|82763.9|82810.2|82760.2|48
1621442050000|2021-05-19 16:34:10|82810.2|82760.2|82811.5|82761.5|82811.5|82761.5|82809.6|82759.6|32
1621442060000|2021-05-19 16:34:20|82811.1|82761.1|82813.3|82763.3|82814|82764|82810.6|82760.6|31
1621442070000|2021-05-19 16:34:30|82813.6|82763.6|82815|82765|82816.6|82766.6|82812.3|82762.3|29
1621442080000|2021-05-19 16:34:40|82814.9|82764.9|82815.6|82765.6|82815.6|82765.6|82814.8|82764.8|14
1621442090000|2021-05-19 16:34:50|82815.4|82765.4|82815.8|82765.8|82819.3|82769.3|82814.5|82764.5|29
1621442100000|2021-05-19 16:35:00|82816|82766|82814|82764|82816.4|82766.4|82814|82764|18
1621442110000|2021-05-19 16:35:10|82813.9|82763.9|82813.2|82763.2|82814.1|82764.1|82811.5|82761.5|24
1621442120000|2021-05-19 16:35:20|82813|82763|82812.2|82762.2|82815|82765|82810.6|82760.6|28
1621442130000|2021-05-19 16:35:30|82812.1|82762.1|82803.4|82753.4|82813.3|82763.3|82803.4|82753.4|43
1621442140000|2021-05-19 16:35:40|82803.6|82753.6|82807.6|82757.6|82808|82758|82803.6|82753.6|26
1621442150000|2021-05-19 16:35:50|82808.2|82758.2|82812.8|82762.8|82813.6|82763.6|82807.6|82757.6|40
1621442160000|2021-05-19 16:36:00|82812.5|82762.5|82813.4|82763.4|82814.5|82764.5|82811.6|82761.6|32
1621442170000|2021-05-19 16:36:10|82813.5|82763.5|82823|82773|82823|82773|82813.3|82763.3|32
1621442180000|2021-05-19 16:36:20|82820.3|82770.3|82820.4|82770.4|82821.8|82771.8|82819.4|82769.4|44
1621442190000|2021-05-19 16:36:30|82822.5|82772.5|82826.2|82776.2|82826.9|82776.9|82821.8|82771.8|49
1621442200000|2021-05-19 16:36:40|82826.3|82776.3|82826.8|82776.8|82827.2|82777.2|82822.7|82772.7|38
1621442210000|2021-05-19 16:36:50|82827.1|82777.1|82826.4|82776.4|82827.6|82777.6|82824.1|82774.1|22
1621442220000|2021-05-19 16:37:00|82826.1|82776.1|82827.4|82777.4|82827.4|82777.4|82825.3|82775.3|29
1621442230000|2021-05-19 16:37:10|82827.3|82777.3|82824.5|82774.5|82827.3|82777.3|82824.2|82774.2|21
1621442240000|2021-05-19 16:37:20|82824.9|82774.9|82827.5|82777.5|82828|82778|82823.4|82773.4|47
1621442250000|2021-05-19 16:37:30|82827.1|82777.1|82827.8|82777.8|82828.2|82778.2|82826.5|82776.5|22
1621442260000|2021-05-19 16:37:40|82828.1|82778.1|82829.5|82779.5|82829.5|82779.5|82827.1|82777.1|30
1621442270000|2021-05-19 16:37:50|82828.2|82778.2|82831.9|82781.9|82832.7|82782.7|82827.6|82777.6|31
1621442280000|2021-05-19 16:38:00|82831.7|82781.7|82831.8|82781.8|82832.5|82782.5|82829.6|82779.6|37
1621442290000|2021-05-19 16:38:10|82831.5|82781.5|82829|82779|82831.5|82781.5|82828|82778|34
1621442300000|2021-05-19 16:38:20|82829.8|82779.8|82826.2|82776.2|82830.7|82780.7|82823.9|82773.9|34
1621442310000|2021-05-19 16:38:30|82826.1|82776.1|82828.7|82778.7|82828.8|82778.8|82825.9|82775.9|23
1621442320000|2021-05-19 16:38:40|82828.9|82778.9|82829.4|82779.4|82830.6|82780.6|82827.6|82777.6|31
1621442330000|2021-05-19 16:38:50|82829.5|82779.5|82828.2|82778.2|82830.6|82780.6|82828.2|82778.2|24
1621442340000|2021-05-19 16:39:00|82830|82780|82830.4|82780.4|82831.1|82781.1|82828.2|82778.2|29
1621442350000|2021-05-19 16:39:10|82830.8|82780.8|82829.5|82779.5|82831.1|82781.1|82828.8|82778.8|31
1621442360000|2021-05-19 16:39:20|82829.4|82779.4|82830.3|82780.3|82831|82781|82829|82779|20
1621442370000|2021-05-19 16:39:30|82830|82780|82831.5|82781.5|82832.9|82782.9|82829.4|82779.4|39
1621442380000|2021-05-19 16:39:40|82831.6|82781.6|82835.2|82785.2|82836.9|82786.9|82831.6|82781.6|55
1621442390000|2021-05-19 16:39:50|82835|82785|82832.5|82782.5|82837|82787|82830.9|82780.9|45
1621442400000|2021-05-19 16:40:00|82832|82782|82835|82785|82836.9|82786.9|82831.3|82781.3|36
1621442410000|2021-05-19 16:40:10|82835.4|82785.4|82836.9|82786.9|82836.9|82786.9|82832.1|82782.1|51
1621442420000|2021-05-19 16:40:20|82836.8|82786.8|82837.9|82787.9|82838.3|82788.3|82834.9|82784.9|37
1621442430000|2021-05-19 16:40:30|82837.2|82787.2|82837|82787|82838.4|82788.4|82835.2|82785.2|33
1621442440000|2021-05-19 16:40:40|82839.3|82789.3|82839.4|82789.4|82839.8|82789.8|82837.9|82787.9|20
1621442450000|2021-05-19 16:40:50|82838.8|82788.8|82844.2|82794.2|82844.3|82794.3|82837.9|82787.9|35
1621442460000|2021-05-19 16:41:00|82843.9|82793.9|82843.2|82793.2|82845|82795|82842.4|82792.4|30
1621442470000|2021-05-19 16:41:10|82843.7|82793.7|82839.2|82789.2|82844.6|82794.6|82839.2|82789.2|31
1621442480000|2021-05-19 16:41:20|82839.3|82789.3|82841.9|82791.9|82842.9|82792.9|82839.3|82789.3|38
1621442490000|2021-05-19 16:41:30|82841.8|82791.8|82837.8|82787.8|82843.1|82793.1|82837.7|82787.7|41
1621442500000|2021-05-19 16:41:40|82837.6|82787.6|82834.1|82784.1|82838.2|82788.2|82833.3|82783.3|43
1621442510000|2021-05-19 16:41:50|82833.7|82783.7|82837.1|82787.1|82837.9|82787.9|82833.7|82783.7|30
1621442520000|2021-05-19 16:42:00|82837.6|82787.6|82833.4|82783.4|82839.2|82789.2|82832.4|82782.4|37
1621442530000|2021-05-19 16:42:10|82834.4|82784.4|82834.2|82784.2|82835.1|82785.1|82832.9|82782.9|29
1621442540000|2021-05-19 16:42:20|82834.4|82784.4|82837.1|82787.1|82837.1|82787.1|82833.7|82783.7|24
1621442550000|2021-05-19 16:42:30|82835.1|82785.1|82835.3|82785.3|82836.7|82786.7|82831|82781|40
1621442560000|2021-05-19 16:42:40|82835.1|82785.1|82831.1|82781.1|82837.2|82787.2|82830.6|82780.6|35
1621442570000|2021-05-19 16:42:50|82830.2|82780.2|82835.6|82785.6|82837.8|82787.8|82830.2|82780.2|36
1621442580000|2021-05-19 16:43:00|82834.1|82784.1|82825.6|82775.6|82835.3|82785.3|82822.7|82772.7|65
1621442590000|2021-05-19 16:43:10|82825.1|82775.1|82827.7|82777.7|82828.8|82778.8|82820.7|82770.7|56
1621442600000|2021-05-19 16:43:20|82827.8|82777.8|82826.5|82776.5|82829.4|82779.4|82825.8|82775.8|32
1621442610000|2021-05-19 16:43:30|82826.8|82776.8|82827.5|82777.5|82830.6|82780.6|82826.8|82776.8|37
1621442620000|2021-05-19 16:43:40|82827|82777|82828|82778|82828|82778|82821.9|82771.9|51
1621442630000|2021-05-19 16:43:50|82828.9|82778.9|82827.3|82777.3|82829.9|82779.9|82825.2|82775.2|43
1621442640000|2021-05-19 16:44:00|82827|82777|82831|82781|82831.6|82781.6|82823.9|82773.9|52
1621442650000|2021-05-19 16:44:10|82830.7|82780.7|82833.6|82783.6|82833.6|82783.6|82827.2|82777.2|48
1621442660000|2021-05-19 16:44:20|82835.5|82785.5|82820.6|82795.6|82835.5|82796.7|82819.8|82781.9|34
1621442670000|2021-05-19 16:44:30|82821|82796|82833.9|82783.9|82837.7|82796.9|82821|82783.5|48
1621442680000|2021-05-19 16:44:40|82834.1|82784.1|82834|82784|82835|82785|82832.6|82782.6|29
1621442690000|2021-05-19 16:44:50|82835|82785|82835.3|82785.3|82837.8|82787.8|82833.1|82783.1|35
1621442700000|2021-05-19 16:45:00|82835.4|82785.4|82835.1|82785.1|82837.1|82787.1|82832.2|82782.2|28
1621442710000|2021-05-19 16:45:10|82835.4|82785.4|82834.2|82784.2|82835.4|82785.4|82833.2|82783.2|17
1621442720000|2021-05-19 16:45:20|82834.6|82784.6|82833.5|82783.5|82834.6|82784.6|82832.8|82782.8|24
1621442730000|2021-05-19 16:45:30|82833.7|82783.7|82832.4|82782.4|82833.9|82783.9|82831.4|82781.4|27
1621442740000|2021-05-19 16:45:40|82832.9|82782.9|82831.9|82781.9|82833.5|82783.5|82828.4|82778.4|29
1621442750000|2021-05-19 16:45:50|82832.2|82782.2|82829.6|82779.6|82833.6|82783.6|82828.2|82778.2|33
1621442760000|2021-05-19 16:46:00|82829.5|82779.5|82826.1|82776.1|82830.9|82780.9|82824.7|82774.7|37
1621442770000|2021-05-19 16:46:10|82827.1|82777.1|82827.6|82777.6|82828.2|82778.2|82825.2|82775.2|33
1621442780000|2021-05-19 16:46:20|82823.7|82773.7|82830.3|82780.3|82832.6|82782.6|82823|82773|53
1621442790000|2021-05-19 16:46:30|82832.6|82782.6|82837.7|82787.7|82843.4|82793.4|82832.4|82782.4|31
1621442800000|2021-05-19 16:46:40|82837.6|82787.6|82835.3|82785.3|82838.7|82788.7|82831.4|82781.4|40
1621442810000|2021-05-19 16:46:50|82834.2|82784.2|82834|82784|82838.3|82788.3|82833.5|82783.5|36
1621442820000|2021-05-19 16:47:00|82834.9|82784.9|82832.3|82782.3|82835.1|82785.1|82827.7|82777.7|41
1621442830000|2021-05-19 16:47:10|82832.1|82782.1|82832.2|82782.2|82832.4|82782.4|82827.8|82777.8|27
1621442840000|2021-05-19 16:47:20|82832.4|82782.4|82831.8|82781.8|82832.8|82782.8|82827.8|82777.8|31
1621442850000|2021-05-19 16:47:30|82832.1|82782.1|82837.6|82787.6|82837.6|82787.6|82829.9|82779.9|40
1621442860000|2021-05-19 16:47:40|82837.7|82787.7|82833.4|82783.4|82837.8|82787.8|82831.8|82781.8|32
1621442870000|2021-05-19 16:47:50|82833.8|82783.8|82836.1|82786.1|82838.6|82788.6|82831.6|82781.6|27
1621442880000|2021-05-19 16:48:00|82835.8|82785.8|82834.4|82784.4|82838.6|82788.6|82833.5|82783.5|23
1621442890000|2021-05-19 16:48:10|82834.3|82784.3|82844.9|82794.9|82845.1|82795.1|82832.1|82782.1|55
1621442900000|2021-05-19 16:48:20|82844.8|82794.8|82838.1|82788.1|82844.8|82794.8|82838.1|82788.1|50
1621442910000|2021-05-19 16:48:30|82841.9|82791.9|82841.8|82791.8|82843.1|82793.1|82836.8|82786.8|56
1621442920000|2021-05-19 16:48:40|82841.6|82791.6|82837.7|82787.7|82841.8|82791.8|82832.8|82782.8|54
1621442930000|2021-05-19 16:48:50|82838.1|82788.1|82841.4|82791.4|82842.9|82792.9|82835.5|82785.5|36
1621442940000|2021-05-19 16:49:00|82841.8|82791.8|82835.8|82785.8|82841.8|82791.8|82835.6|82785.6|31
1621442950000|2021-05-19 16:49:10|82836.5|82786.5|82838.4|82788.4|82840.4|82790.4|82835.5|82785.5|42
1621442960000|2021-05-19 16:49:20|82838|82788|82840.7|82790.7|82843.6|82793.6|82837.1|82787.1|45
1621442970000|2021-05-19 16:49:30|82839.8|82789.8|82836.3|82786.3|82842.9|82792.9|82835.4|82785.4|33
1621442980000|2021-05-19 16:49:40|82835.7|82785.7|82841.9|82791.9|82841.9|82791.9|82834.4|82784.4|41
1621442990000|2021-05-19 16:49:50|82842|82792|82840.2|82790.2|82844.2|82794.2|82839.6|82789.6|40
1621443000000|2021-05-19 16:50:00|82842.3|82792.3|82840.6|82790.6|82843.2|82793.2|82838|82788|49
1621443010000|2021-05-19 16:50:10|82839|82789|82843.7|82793.7|82844.5|82794.5|82836.9|82786.9|44
1621443020000|2021-05-19 16:50:20|82842.9|82792.9|82841.7|82791.7|82844.8|82794.8|82841.6|82791.6|39
1621443030000|2021-05-19 16:50:30|82841.5|82791.5|82843.7|82793.7|82844.1|82794.1|82841|82791|30
1621443040000|2021-05-19 16:50:40|82843.6|82793.6|82839.6|82789.6|82844.8|82794.8|82839.6|82789.6|28
1621443050000|2021-05-19 16:50:50|82839.5|82789.5|82842.1|82792.1|82845.2|82795.2|82839.3|82789.3|25
1621443060000|2021-05-19 16:51:00|82842.2|82792.2|82838.7|82788.7|82842.6|82792.6|82836.5|82786.5|35
1621443070000|2021-05-19 16:51:10|82838|82788|82842.2|82792.2|82843.6|82793.6|82838|82788|30
1621443080000|2021-05-19 16:51:20|82842.3|82792.3|82837.1|82787.1|82842.3|82792.3|82836|82786|43
1621443090000|2021-05-19 16:51:30|82837.4|82787.4|82837.1|82787.1|82839.2|82789.2|82834.7|82784.7|36
1621443100000|2021-05-19 16:51:40|82837|82787|82835.2|82785.2|82837|82787|82833.5|82783.5|32
1621443110000|2021-05-19 16:51:50|82834.8|82784.8|82837.9|82787.9|82839.4|82789.4|82833.4|82783.4|56
1621443120000|2021-05-19 16:52:00|82837.8|82787.8|82837.4|82787.4|82838.7|82788.7|82836.8|82786.8|33
1621443130000|2021-05-19 16:52:10|82836.9|82786.9|82817.5|82767.5|82838.5|82793.1|82811.7|82761.7|35
1621443140000|2021-05-19 16:52:20|82817.4|82767.4|82811.9|82761.9|82817.7|82779.1|82800|82753.5|61
1621443150000|2021-05-19 16:52:30|82811.7|82761.7|82809|82759|82812|82762|82808.8|82758.8|42
1621443160000|2021-05-19 16:52:40|82808.8|82758.8|82813.8|82763.8|82815.3|82765.3|82808.8|82758.8|59
1621443170000|2021-05-19 16:52:50|82820.4|82770.4|82821.2|82771.2|82821.2|82771.2|82815.9|82765.9|44
1621443180000|2021-05-19 16:53:00|82820.5|82770.5|82819.6|82769.6|82821.1|82771.1|82817.9|82767.9|34
1621443190000|2021-05-19 16:53:10|82819|82769|82817.9|82767.9|82820.8|82770.8|82817.7|82767.7|46
1621443200000|2021-05-19 16:53:20|82818.6|82768.6|82818.5|82768.5|82821.5|82771.5|82817.8|82767.8|42
1621443210000|2021-05-19 16:53:30|82819.3|82769.3|82821|82771|82822.1|82772.1|82818|82768|50
1621443220000|2021-05-19 16:53:40|82820.8|82770.8|82820.2|82770.2|82821.8|82771.8|82819.8|82769.8|26
1621443230000|2021-05-19 16:53:50|82820.4|82770.4|82818.4|82768.4|82820.4|82770.4|82816.5|82766.5|37
1621443240000|2021-05-19 16:54:00|82818.5|82768.5|82818.4|82768.4|82820.4|82770.4|82817.3|82767.3|31
1621443250000|2021-05-19 16:54:10|82818.1|82768.1|82807.7|82757.7|82824.5|82774.5|82801|82751|47
1621443260000|2021-05-19 16:54:20|82808|82758|82810.2|82760.2|82813.1|82763.1|82807.4|82757.4|54
1621443270000|2021-05-19 16:54:30|82810.5|82760.5|82811.6|82761.6|82813.1|82763.1|82810.5|82760.5|42
1621443280000|2021-05-19 16:54:40|82811.4|82761.4|82813.5|82763.5|82814.5|82764.5|82811.2|82761.2|38
1621443290000|2021-05-19 16:54:50|82813.4|82763.4|82812.1|82762.1|82813.4|82763.4|82810.2|82760.2|28
1621443300000|2021-05-19 16:55:00|82811.6|82761.6|82808.3|82758.3|82815.4|82765.4|82808.3|82758.3|56
1621443310000|2021-05-19 16:55:10|82808.5|82758.5|82802.7|82752.7|82808.9|82758.9|82802|82752|39
1621443320000|2021-05-19 16:55:20|82802.8|82752.8|82803.8|82753.8|82806.6|82756.6|82802|82752|44
1621443330000|2021-05-19 16:55:30|82803.3|82753.3|82805.6|82755.6|82805.8|82755.8|82802.3|82752.3|32
1621443340000|2021-05-19 16:55:40|82805.5|82755.5|82804.8|82754.8|82807.4|82757.4|82804.8|82754.8|27
1621443350000|2021-05-19 16:55:50|82805|82755|82806.5|82756.5|82808.9|82758.9|82804.8|82754.8|26
1621443360000|2021-05-19 16:56:00|82805.4|82755.4|82806|82756|82807.7|82757.7|82805.1|82755.1|41
1621443370000|2021-05-19 16:56:10|82806.1|82756.1|82808.1|82758.1|82808.2|82758.2|82805.9|82755.9|23
1621443380000|2021-05-19 16:56:20|82807.8|82757.8|82809.7|82759.7|82810.4|82760.4|82807|82757|21
1621443390000|2021-05-19 16:56:30|82808.6|82758.6|82808.5|82758.5|82809.9|82759.9|82805.8|82755.8|38
1621443400000|2021-05-19 16:56:40|82809|82759|82801.4|82751.4|82810.7|82760.7|82801.4|82751.4|37
1621443410000|2021-05-19 16:56:50|82801.6|82751.6|82801.1|82751.1|82805.4|82755.4|82801.1|82751.1|51
1621443420000|2021-05-19 16:57:00|82801.2|82751.2|82803.9|82753.9|82805.5|82755.5|82801.2|82751.2|43
1621443430000|2021-05-19 16:57:10|82805.5|82755.5|82801.1|82751.1|82805.5|82755.5|82799.6|82749.6|27
1621443440000|2021-05-19 16:57:20|82800.7|82750.7|82803.4|82753.4|82804.7|82754.7|82800|82750|23
1621443450000|2021-05-19 16:57:30|82810.3|82760.3|82808.2|82758.2|82817.3|82767.3|82806|82756|54
1621443460000|2021-05-19 16:57:40|82807.5|82757.5|82805.7|82755.7|82811.2|82761.2|82805.7|82755.7|52
1621443470000|2021-05-19 16:57:50|82808.8|82758.8|82808.3|82758.3|82809.8|82759.8|82806.7|82756.7|40
1621443480000|2021-05-19 16:58:00|82810.4|82760.4|82808.3|82758.3|82810.5|82760.5|82806.9|82756.9|31
1621443490000|2021-05-19 16:58:10|82808.8|82758.8|82823.3|82773.3|82826.4|82776.4|82807.4|82757.4|53
1621443500000|2021-05-19 16:58:20|82820.4|82770.4|82805.3|82780.3|82823.6|82782.7|82800.8|82759.9|63
1621443510000|2021-05-19 16:58:30|82817.3|82767.3|82817.5|82767.5|82819.9|82769.9|82816.8|82766.8|39
1621443520000|2021-05-19 16:58:40|82817.7|82767.7|82806|82781|82822.8|82783|82805.4|82767.7|36
1621443530000|2021-05-19 16:58:50|82806.3|82781.3|82816.2|82791.2|82821.2|82796.2|82805.8|82780.8|32
1621443540000|2021-05-19 16:59:00|82816.1|82791.1|82843.3|82793.3|82845.1|82798.9|82810|82771|71
1621443550000|2021-05-19 16:59:10|82841.9|82791.9|82845.2|82795.2|82845.5|82795.5|82841|82791|45
1621443560000|2021-05-19 16:59:20|82845.3|82795.3|82843.8|82793.8|82849.2|82799.2|82843.2|82793.2|54
1621443570000|2021-05-19 16:59:30|82843.3|82793.3|82839.6|82789.6|82845.2|82795.2|82839.5|82789.5|38
1621443580000|2021-05-19 16:59:40|82841|82791|82849.6|82799.6|82853.2|82803.2|82840.7|82790.7|45
1621443590000|2021-05-19 16:59:50|82849.9|82799.9|82852.7|82802.7|82855.2|82817.6|82840|82799|57
1621443600000|2021-05-19 17:00:00|82851.1|82801.1|82851.7|82801.7|82851.7|82817.4|82838.6|82801.1|55
1621443610000|2021-05-19 17:00:10|82851.1|82801.1|82836.5|82811.5|82852.4|82816.4|82836.1|82800|49
1621443620000|2021-05-19 17:00:20|82836.1|82811.1|82855.3|82805.3|82855.3|82811.5|82836.1|82797.6|33
1621443630000|2021-05-19 17:00:30|82856.4|82806.4|82860.1|82810.1|82860.2|82821|82843|82803.2|62
1621443640000|2021-05-19 17:00:40|82860|82810|82855.9|82805.9|82860.9|82810.9|82855.9|82805.9|48
1621443650000|2021-05-19 17:00:50|82855.7|82805.7|82854.6|82804.6|82858.1|82808.1|82853.4|82803.4|42
1621443660000|2021-05-19 17:01:00|82854.7|82804.7|82853.8|82803.8|82855.2|82805.2|82851.9|82801.9|36
1621443670000|2021-05-19 17:01:10|82853.9|82803.9|82851.6|82801.6|82858.1|82808.1|82847.3|82797.3|58
1621443680000|2021-05-19 17:01:20|82850.6|82800.6|82847.6|82797.6|82851.2|82801.2|82846.9|82796.9|39
1621443690000|2021-05-19 17:01:30|82849.3|82799.3|82848.8|82798.8|82850.1|82800.1|82847.4|82797.4|33
1621443700000|2021-05-19 17:01:40|82848.9|82798.9|82838.4|82788.4|82849.6|82812.3|82836|82788.4|43
1621443710000|2021-05-19 17:01:50|82840.5|82790.5|82837.2|82787.2|82840.9|82790.9|82836.8|82786.8|43
1621443720000|2021-05-19 17:02:00|82838.6|82788.6|82840.8|82790.8|82844.9|82794.9|82838.6|82788.6|43
1621443730000|2021-05-19 17:02:10|82842|82792|82842.1|82792.1|82844.3|82794.3|82840.8|82790.8|30
1621443740000|2021-05-19 17:02:20|82841.8|82791.8|82854.8|82804.8|82858.8|82808.8|82841.8|82791.8|52
1621443750000|2021-05-19 17:02:30|82861.8|82811.8|82856.7|82806.7|82865.8|82815.8|82854|82804|65
1621443760000|2021-05-19 17:02:40|82857.1|82807.1|82849.2|82799.2|82857.1|82807.1|82848.7|82798.7|55
1621443770000|2021-05-19 17:02:50|82850.3|82800.3|82842.1|82792.1|82851.6|82801.6|82842.1|82792.1|50
1621443780000|2021-05-19 17:03:00|82842.2|82792.2|82850.2|82800.2|82852.9|82802.9|82842.2|82792.2|55
1621443790000|2021-05-19 17:03:10|82849.9|82799.9|82850.7|82800.7|82850.9|82800.9|82846.6|82796.6|28
1621443800000|2021-05-19 17:03:20|82850.2|82800.2|82850.1|82800.1|82850.2|82800.2|82848.5|82798.5|18
1621443810000|2021-05-19 17:03:30|82850|82800|82837.2|82787.2|82850.5|82800.5|82834.4|82784.4|45
1621443820000|2021-05-19 17:03:40|82838.5|82788.5|82839|82789|82839|82789|82835.7|82785.7|35
1621443830000|2021-05-19 17:03:50|82839.2|82789.2|82840.1|82790.1|82840.4|82790.4|82835.5|82785.5|36
1621443840000|2021-05-19 17:04:00|82839.8|82789.8|82838.3|82788.3|82840.5|82790.5|82836.1|82786.1|31
1621443850000|2021-05-19 17:04:10|82839.8|82789.8|82838|82788|82839.8|82789.8|82836|82786|40
1621443860000|2021-05-19 17:04:20|82837.9|82787.9|82845.7|82795.7|82845.8|82795.8|82837.9|82787.9|37
1621443870000|2021-05-19 17:04:30|82845.1|82795.1|82843.8|82793.8|82847.5|82806.3|82830.1|82793.7|32
1621443880000|2021-05-19 17:04:40|82843.7|82793.7|82843.3|82793.3|82845.2|82795.2|82842.7|82792.7|26
1621443890000|2021-05-19 17:04:50|82843.6|82793.6|82841.8|82791.8|82846.2|82796.2|82839.4|82789.4|24
1621443900000|2021-05-19 17:05:00|82842.6|82792.6|82843.4|82793.4|82846.6|82796.6|82842.3|82792.3|39
1621443910000|2021-05-19 17:05:10|82844.4|82794.4|82844.8|82794.8|82845.7|82795.7|82843.3|82793.3|30
1621443920000|2021-05-19 17:05:20|82844.7|82794.7|82843.6|82793.6|82846.6|82807.7|82831|82793.4|25
1621443930000|2021-05-19 17:05:30|82843.3|82793.3|82844.3|82794.3|82845.7|82795.7|82843.3|82793.3|32
1621443940000|2021-05-19 17:05:40|82844.2|82794.2|82844.2|82794.2|82844.6|82794.6|82841.2|82791.2|28
1621443950000|2021-05-19 17:05:50|82844.1|82794.1|82845.3|82795.3|82847.6|82797.6|82841.1|82791.1|34
1621443960000|2021-05-19 17:06:00|82845|82795|82834.3|82809.3|82845.5|82813.5|82829.3|82791.9|53
1621443970000|2021-05-19 17:06:10|82834.7|82809.7|82829.5|82804.5|82848.4|82811.1|82829.5|82796.9|32
1621443980000|2021-05-19 17:06:20|82829.4|82804.4|82837.2|82812.2|82854.4|82816.2|82829.4|82797.4|34
1621443990000|2021-05-19 17:06:30|82837.4|82812.4|82846.2|82796.2|82850.4|82812.4|82835|82796.1|34
1621444000000|2021-05-19 17:06:40|82846.7|82796.7|82837.2|82787.2|82847|82797|82836.8|82786.8|41
1621444010000|2021-05-19 17:06:50|82836.7|82786.7|82836.9|82786.9|82840.5|82790.5|82835.6|82785.6|27
1621444020000|2021-05-19 17:07:00|82836.2|82786.2|82826.5|82776.5|82836.2|82786.2|82823.4|82773.4|60
1621444030000|2021-05-19 17:07:10|82826.1|82776.1|82820.2|82770.2|82826.1|82776.1|82819.5|82769.5|54
1621444040000|2021-05-19 17:07:20|82819.8|82769.8|82818.6|82768.6|82820.8|82770.8|82812.8|82762.8|51
1621444050000|2021-05-19 17:07:30|82818.3|82768.3|82821.3|82771.3|82822.4|82772.4|82816|82766|39
1621444060000|2021-05-19 17:07:40|82821.4|82771.4|82815.7|82765.7|82823.1|82781.7|82806.4|82765.7|49
1621444070000|2021-05-19 17:07:50|82811.7|82761.7|82807.1|82757.1|82812.9|82762.9|82803.9|82753.9|60
1621444080000|2021-05-19 17:08:00|82806.8|82756.8|82810.4|82760.4|82811.8|82761.8|82806.6|82756.6|57
1621444090000|2021-05-19 17:08:10|82808|82758|82800.5|82750.5|82811.9|82761.9|82800.5|82750.5|50
1621444100000|2021-05-19 17:08:20|82802.7|82752.7|82804.7|82754.7|82805.7|82755.7|82799.8|82749.8|47
1621444110000|2021-05-19 17:08:30|82804.9|82754.9|82809.2|82759.2|82809.2|82759.2|82803.1|82753.1|50
1621444120000|2021-05-19 17:08:40|82808.4|82758.4|82805.4|82755.4|82809.2|82759.2|82804.5|82754.5|36
1621444130000|2021-05-19 17:08:50|82805.5|82755.5|82806.5|82756.5|82810.8|82760.8|82805.5|82755.5|43
1621444140000|2021-05-19 17:09:00|82806.2|82756.2|82807.3|82757.3|82809.2|82759.2|82803.9|82753.9|60
1621444150000|2021-05-19 17:09:10|82806|82756|82808.8|82758.8|82810.7|82760.7|82805.5|82755.5|53
1621444160000|2021-05-19 17:09:20|82808.9|82758.9|82807|82757|82809.2|82759.2|82806|82756|46
1621444170000|2021-05-19 17:09:30|82806.7|82756.7|82806.1|82756.1|82808.4|82758.4|82804.3|82754.3|43
1621444180000|2021-05-19 17:09:40|82806.3|82756.3|82807.1|82757.1|82810.4|82760.4|82804.3|82754.3|41
1621444190000|2021-05-19 17:09:50|82807.7|82757.7|82803|82753|82808|82758|82800.2|82750.2|39
1621444200000|2021-05-19 17:10:00|82801.9|82751.9|82799.7|82749.7|82803.2|82753.2|82798.5|82748.5|42
1621444210000|2021-05-19 17:10:10|82798.8|82748.8|82800|82750|82800|82750|82798.3|82748.3|36
1621444220000|2021-05-19 17:10:20|82800.2|82750.2|82799.2|82749.2|82800.9|82750.9|82795.6|82745.6|38
1621444230000|2021-05-19 17:10:30|82799.5|82749.5|82799.9|82749.9|82801.1|82751.1|82798.2|82748.2|28
1621444240000|2021-05-19 17:10:40|82799.7|82749.7|82798.3|82748.3|82800.3|82750.3|82796.4|82746.4|23
1621444250000|2021-05-19 17:10:50|82797.1|82747.1|82782.7|82757.7|82799|82760.6|82780.9|82747.1|44
1621444260000|2021-05-19 17:11:00|82782.8|82757.8|82795.7|82745.7|82796.8|82757.8|82779.5|82741|38
1621444270000|2021-05-19 17:11:10|82796.9|82746.9|82795.6|82745.6|82797.9|82747.9|82794.2|82744.2|29
1621444280000|2021-05-19 17:11:20|82796.5|82746.5|82795.3|82745.3|82800.9|82750.9|82795.3|82745.3|39
1621444290000|2021-05-19 17:11:30|82795.2|82745.2|82792.6|82742.6|82795.3|82745.3|82792.5|82742.5|46
1621444300000|2021-05-19 17:11:40|82792.7|82742.7|82794|82744|82794.3|82744.3|82792.4|82742.4|34
1621444310000|2021-05-19 17:11:50|82794.2|82744.2|82790.1|82740.1|82794.3|82744.3|82790.1|82740.1|29
1621444320000|2021-05-19 17:12:00|82788.1|82738.1|82792.6|82742.6|82793.1|82743.1|82788.1|82738.1|45
1621444330000|2021-05-19 17:12:10|82792|82742|82793.2|82743.2|82794|82744|82791.4|82741.4|39
1621444340000|2021-05-19 17:12:20|82793.4|82743.4|82793.8|82743.8|82794.2|82744.2|82790.9|82740.9|42
1621444350000|2021-05-19 17:12:30|82794|82744|82791.4|82741.4|82794.4|82744.4|82791.3|82741.3|40
1621444360000|2021-05-19 17:12:40|82791|82741|82785.6|82735.6|82792.9|82742.9|82784.6|82734.6|48
1621444370000|2021-05-19 17:12:50|82786.1|82736.1|82783.4|82733.4|82787.3|82737.3|82782.3|82732.3|56
1621444380000|2021-05-19 17:13:00|82783.3|82733.3|82777|82727|82783.3|82744.4|82767.8|82726.3|41
1621444390000|2021-05-19 17:13:10|82777.4|82727.4|82780.5|82730.5|82786.6|82748.7|82772.3|82727.4|53
1621444400000|2021-05-19 17:13:20|82780.8|82730.8|82773.9|82723.9|82782.5|82732.5|82773.3|82723.3|37
1621444410000|2021-05-19 17:13:30|82774|82724|82770.5|82720.5|82774.3|82724.3|82770.5|82720.5|37
1621444420000|2021-05-19 17:13:40|82770.9|82720.9|82760.7|82735.7|82774.5|82737.8|82760.6|82720.9|32
1621444430000|2021-05-19 17:13:50|82760.3|82735.3|82773|82723|82774.5|82735.6|82760.1|82722.9|26
1621444440000|2021-05-19 17:14:00|82773.4|82723.4|82774.7|82724.7|82775.3|82725.3|82773.4|82723.4|32
1621444450000|2021-05-19 17:14:10|82775|82725|82775.9|82725.9|82776.3|82726.3|82773.1|82723.1|41
1621444460000|2021-05-19 17:14:20|82776|82726|82762.6|82737.6|82777.2|82739.5|82762.6|82723.8|49
1621444470000|2021-05-19 17:14:30|82762.4|82737.4|82779.4|82729.4|82781.8|82737.4|82762.4|82728.5|45
1621444480000|2021-05-19 17:14:40|82779.9|82729.9|82779.4|82729.4|82781.2|82731.2|82778.5|82728.5|45
1621444490000|2021-05-19 17:14:50|82778.4|82728.4|82775|82725|82778.4|82728.4|82774.4|82724.4|48
1621444500000|2021-05-19 17:15:00|82776|82726|82774.2|82724.2|82776.6|82726.6|82774.2|82724.2|39
1621444510000|2021-05-19 17:15:10|82773.6|82723.6|82772.9|82722.9|82774.3|82724.3|82771.6|82721.6|39
1621444520000|2021-05-19 17:15:20|82773.1|82723.1|82774.6|82724.6|82775.7|82725.7|82772|82722|28
1621444530000|2021-05-19 17:15:30|82775.1|82725.1|82772|82722|82775.1|82725.1|82769.9|82719.9|38
1621444540000|2021-05-19 17:15:40|82772.4|82722.4|82772|82722|82773.5|82723.5|82771.6|82721.6|25
1621444550000|2021-05-19 17:15:50|82772.4|82722.4|82774|82724|82774.3|82724.3|82772.4|82722.4|24
1621444560000|2021-05-19 17:16:00|82774.3|82724.3|82773.7|82723.7|82774.7|82724.7|82772|82722|27
1621444570000|2021-05-19 17:16:10|82773.8|82723.8|82773|82723|82773.8|82723.8|82772.2|82722.2|23
1621444580000|2021-05-19 17:16:20|82773.3|82723.3|82773.4|82723.4|82773.4|82723.4|82772.7|82722.7|17
1621444590000|2021-05-19 17:16:30|82773.2|82723.2|82768.5|82718.5|82773.2|82723.2|82766.6|82716.6|37
1621444600000|2021-05-19 17:16:40|82768.3|82718.3|82763.8|82713.8|82769|82719|82761.7|82711.7|33
1621444610000|2021-05-19 17:16:50|82764.3|82714.3|82765.3|82715.3|82766.6|82716.6|82764.3|82714.3|29
1621444620000|2021-05-19 17:17:00|82765.2|82715.2|82763.5|82713.5|82766|82716|82763.5|82713.5|23
1621444630000|2021-05-19 17:17:10|82763.6|82713.6|82770|82720|82770.9|82720.9|82763.6|82713.6|40
1621444640000|2021-05-19 17:17:20|82769.7|82719.7|82770.2|82720.2|82770.7|82720.7|82769.4|82719.4|29
1621444650000|2021-05-19 17:17:30|82769.6|82719.6|82773.9|82723.9|82773.9|82723.9|82769.6|82719.6|21
1621444660000|2021-05-19 17:17:40|82773.6|82723.6|82772.8|82722.8|82774.3|82724.3|82772.2|82722.2|28
1621444670000|2021-05-19 17:17:50|82773.1|82723.1|82773.1|82723.1|82773.8|82723.8|82770.9|82720.9|24
1621444680000|2021-05-19 17:18:00|82773.3|82723.3|82774.3|82724.3|82776|82726|82773|82723|40
1621444690000|2021-05-19 17:18:10|82774.5|82724.5|82775.5|82725.5|82775.9|82725.9|82773.6|82723.6|29
1621444700000|2021-05-19 17:18:20|82774|82724|82774.7|82724.7|82775.7|82725.7|82773.7|82723.7|12
1621444710000|2021-05-19 17:18:30|82774.9|82724.9|82773.8|82723.8|82775.9|82725.9|82773.4|82723.4|20
1621444720000|2021-05-19 17:18:40|82774|82724|82774.6|82724.6|82775.7|82725.7|82774|82724|18
1621444730000|2021-05-19 17:18:50|82774.4|82724.4|82773.7|82723.7|82775.4|82725.4|82773.2|82723.2|21
1621444740000|2021-05-19 17:19:00|82773.9|82723.9|82769.2|82719.2|82774.3|82724.3|82767.8|82717.8|38
1621444750000|2021-05-19 17:19:10|82769|82719|82773.4|82723.4|82773.7|82723.7|82769|82719|31
1621444760000|2021-05-19 17:19:20|82774.4|82724.4|82775.6|82725.6|82776|82726|82774|82724|27
1621444770000|2021-05-19 17:19:30|82776|82726|82773.9|82723.9|82776.6|82726.6|82773|82723|20
1621444780000|2021-05-19 17:19:40|82773.5|82723.5|82772.1|82722.1|82775.4|82725.4|82771|82721|22
1621444790000|2021-05-19 17:19:50|82772.4|82722.4|82774.9|82724.9|82775.6|82725.6|82772|82722|28
1621444800000|2021-05-19 17:20:00|82776.1|82726.1|82773.9|82723.9|82776.1|82726.1|82772.7|82722.7|25
1621444810000|2021-05-19 17:20:10|82773.2|82723.2|82777.7|82727.7|82780.1|82730.1|82773.2|82723.2|30
1621444820000|2021-05-19 17:20:20|82777.8|82727.8|82764.5|82739.5|82780.5|82743.5|82764.3|82724.4|32
1621444830000|2021-05-19 17:20:30|82764.2|82739.2|82781.5|82731.5|82781.6|82741.3|82764.2|82728.2|37
1621444840000|2021-05-19 17:20:40|82781.8|82731.8|82780.7|82730.7|82782.3|82732.3|82779|82729|34
1621444850000|2021-05-19 17:20:50|82780.6|82730.6|82778.5|82728.5|82781.1|82731.1|82778.3|82728.3|21
1621444860000|2021-05-19 17:21:00|82778.3|82728.3|82780|82730|82781.3|82731.3|82777.5|82727.5|30
1621444870000|2021-05-19 17:21:10|82779.5|82729.5|82785.7|82735.7|82786.5|82747.9|82772.9|82729.3|55
1621444880000|2021-05-19 17:21:20|82786.6|82736.6|82785.6|82735.6|82788.2|82738.2|82784.4|82734.4|47
1621444890000|2021-05-19 17:21:30|82786.7|82736.7|82778.9|82728.9|82787.9|82737.9|82776.9|82726.9|53
1621444900000|2021-05-19 17:21:40|82779.4|82729.4|82781.1|82731.1|82782|82732|82778.5|82728.5|46
1621444910000|2021-05-19 17:21:50|82782.7|82732.7|82789.2|82739.2|82795.8|82760.2|82778.5|82728.5|60
1621444920000|2021-05-19 17:22:00|82790.1|82740.1|82792.6|82742.6|82794.6|82744.6|82786.7|82736.7|51
1621444930000|2021-05-19 17:22:10|82792.7|82742.7|82790.9|82740.9|82795.3|82745.3|82787.3|82737.3|59
1621444940000|2021-05-19 17:22:20|82791|82741|82797.9|82747.9|82797.9|82747.9|82790.4|82740.4|66
1621444950000|2021-05-19 17:22:30|82798.2|82748.2|82794.4|82744.4|82799.9|82749.9|82792.6|82742.6|62
1621444960000|2021-05-19 17:22:40|82795.6|82745.6|82800.7|82750.7|82801.5|82751.5|82794|82744|59
1621444970000|2021-05-19 17:22:50|82801.1|82751.1|82814.9|82764.9|82815.5|82765.5|82800.6|82750.6|60
1621444980000|2021-05-19 17:23:00|82814.4|82764.4|82810.3|82760.3|82824.4|82774.4|82807|82757|73
1621444990000|2021-05-19 17:23:10|82810.1|82760.1|82810.6|82760.6|82813.4|82763.4|82804.4|82754.4|66
1621445000000|2021-05-19 17:23:20|82809.7|82759.7|82810.3|82760.3|82813.8|82763.8|82808.1|82758.1|46
1621445010000|2021-05-19 17:23:30|82810.2|82760.2|82809.5|82759.5|82812.1|82774.6|82796.6|82757.2|48
1621445020000|2021-05-19 17:23:40|82810.1|82760.1|82816.5|82766.5|82816.5|82766.5|82810.1|82760.1|27
1621445030000|2021-05-19 17:23:50|82815.8|82765.8|82816.9|82766.9|82817.3|82767.3|82811.8|82761.8|38
1621445040000|2021-05-19 17:24:00|82814.8|82764.8|82815.4|82765.4|82817.5|82767.5|82812.4|82762.4|50
1621445050000|2021-05-19 17:24:10|82815|82765|82815.2|82765.2|82816|82766|82811.9|82761.9|56
1621445060000|2021-05-19 17:24:20|82814.9|82764.9|82821.7|82771.7|82821.8|82771.8|82814.5|82764.5|52
1621445070000|2021-05-19 17:24:30|82821.9|82771.9|82821.2|82771.2|82823.8|82773.8|82820.7|82770.7|29
1621445080000|2021-05-19 17:24:40|82821|82771|82823.4|82773.4|82823.4|82773.4|82819.5|82769.5|26
1621445090000|2021-05-19 17:24:50|82823.8|82773.8|82836.3|82786.3|82838.1|82788.1|82821.6|82771.6|65
1621445100000|2021-05-19 17:25:00|82836.4|82786.4|82860.1|82810.1|82860.5|82818.2|82835.1|82785.1|74
1621445110000|2021-05-19 17:25:10|82859.8|82809.8|82864|82814|82869.6|82819.6|82859.8|82809.8|70
1621445120000|2021-05-19 17:25:20|82863.1|82813.1|82853.1|82803.1|82864.8|82814.8|82849.9|82799.9|66
1621445130000|2021-05-19 17:25:30|82853.3|82803.3|82852.5|82802.5|82853.9|82803.9|82849.2|82799.2|67
1621445140000|2021-05-19 17:25:40|82852.9|82802.9|82856.9|82806.9|82859.5|82809.5|82849.6|82799.6|66
1621445150000|2021-05-19 17:25:50|82857.6|82807.6|82876.4|82826.4|82880.3|82830.3|82857|82807|68
1621445160000|2021-05-19 17:26:00|82878.1|82828.1|82856.3|82831.3|82878.4|82834.3|82853.4|82813.8|57
1621445170000|2021-05-19 17:26:10|82855.9|82830.9|82871.5|82821.5|82872|82830.9|82855.9|82812.8|45
1621445180000|2021-05-19 17:26:20|82871.3|82821.3|82870.9|82820.9|82871.5|82821.5|82869.9|82819.9|28
1621445190000|2021-05-19 17:26:30|82871.1|82821.1|82869.9|82819.9|82871.9|82821.9|82869.9|82819.9|19
1621445200000|2021-05-19 17:26:40|82870.4|82820.4|82870.8|82820.8|82871.5|82821.5|82870.4|82820.4|17
1621445210000|2021-05-19 17:26:50|82869.5|82819.5|82867.5|82817.5|82871|82821|82867.5|82817.5|22
1621445220000|2021-05-19 17:27:00|82867.6|82817.6|82867.7|82817.7|82868.9|82818.9|82866.7|82816.7|31
1621445230000|2021-05-19 17:27:10|82867.8|82817.8|82866.6|82816.6|82867.8|82817.8|82866.6|82816.6|12
1621445240000|2021-05-19 17:27:20|82866.7|82816.7|82868.8|82818.8|82870.5|82820.5|82866.4|82816.4|22
1621445250000|2021-05-19 17:27:30|82869.5|82819.5|82872|82822|82872|82822|82868.2|82818.2|35
1621445260000|2021-05-19 17:27:40|82872.5|82822.5|82866.6|82816.6|82872.5|82822.5|82864.8|82814.8|22
1621445270000|2021-05-19 17:27:50|82866.8|82816.8|82865.4|82815.4|82866.8|82816.8|82865.4|82815.4|15
1621445280000|2021-05-19 17:28:00|82865.6|82815.6|82865.2|82815.2|82866.1|82816.1|82865.2|82815.2|17
1621445290000|2021-05-19 17:28:10|82864.9|82814.9|82864.6|82814.6|82866.5|82816.5|82862.4|82812.4|38
1621445300000|2021-05-19 17:28:20|82864.7|82814.7|82864.1|82814.1|82866.3|82816.3|82864|82814|21
1621445310000|2021-05-19 17:28:30|82864|82814|82865.7|82815.7|82866.6|82816.6|82863.2|82813.2|29
1621445320000|2021-05-19 17:28:40|82865.8|82815.8|82853.5|82828.5|82867.1|82829.5|82853|82815.2|21
1621445330000|2021-05-19 17:28:50|82866.1|82816.1|82865|82815|82866.1|82816.1|82865|82815|15
1621445340000|2021-05-19 17:29:00|82865.1|82815.1|82846.4|82796.4|82870.6|82820.6|82845.3|82795.3|59
1621445350000|2021-05-19 17:29:10|82846.1|82796.1|82844.7|82794.7|82849.7|82799.7|82841.2|82791.2|56
1621445360000|2021-05-19 17:29:20|82845.5|82795.5|82845.4|82795.4|82847|82813.1|82833.6|82792.9|60
1621445370000|2021-05-19 17:29:30|82845.2|82795.2|82833.1|82808.1|82847|82809.7|82832.7|82792.7|58
1621445380000|2021-05-19 17:29:40|82831.1|82806.1|82843.3|82793.3|82846.7|82808.6|82831|82793.1|35
1621445390000|2021-05-19 17:29:50|82843|82793|82845|82795|82847.3|82808.7|82831.2|82793|39
1621445400000|2021-05-19 17:30:00|82840.6|82790.6|82834.6|82784.6|82840.6|82790.6|82819.1|82769.1|53
1621445410000|2021-05-19 17:30:10|82839|82789|82850.4|82800.4|82853|82803|82838.6|82788.6|61
1621445420000|2021-05-19 17:30:20|82850|82800|82854.4|82804.4|82855.6|82805.6|82850|82800|51
1621445430000|2021-05-19 17:30:30|82855.2|82805.2|82854.1|82804.1|82855.3|82805.3|82853.4|82803.4|33
1621445440000|2021-05-19 17:30:40|82854.2|82804.2|82850.3|82800.3|82854.4|82804.4|82849.9|82799.9|28
1621445450000|2021-05-19 17:30:50|82849.9|82799.9|82849.4|82799.4|82852.2|82802.2|82849.1|82799.1|26
1621445460000|2021-05-19 17:31:00|82849.2|82799.2|82842.5|82792.5|82849.7|82799.7|82842.5|82792.5|49
1621445470000|2021-05-19 17:31:10|82842.6|82792.6|82847.1|82797.1|82847.1|82797.1|82842|82792|33
1621445480000|2021-05-19 17:31:20|82847.6|82797.6|82848.3|82798.3|82848.5|82798.5|82846.9|82796.9|31
1621445490000|2021-05-19 17:31:30|82847.8|82797.8|82848.6|82798.6|82849.6|82799.6|82847.8|82797.8|25
1621445500000|2021-05-19 17:31:40|82848.7|82798.7|82847.8|82797.8|82849.4|82807.1|82831.5|82794.9|33
1621445510000|2021-05-19 17:31:50|82850.4|82800.4|82845.9|82795.9|82850.4|82800.4|82843.1|82793.1|37
1621445520000|2021-05-19 17:32:00|82845.5|82795.5|82847.6|82797.6|82849.1|82799.1|82844.5|82794.5|34
1621445530000|2021-05-19 17:32:10|82847.2|82797.2|82847|82797|82850.9|82800.9|82845.6|82795.6|38
1621445540000|2021-05-19 17:32:20|82847.1|82797.1|82846.5|82796.5|82847.6|82797.6|82845.5|82795.5|26
1621445550000|2021-05-19 17:32:30|82846|82796|82846.8|82796.8|82848.1|82798.1|82845.4|82795.4|19
1621445560000|2021-05-19 17:32:40|82846.2|82796.2|82853.6|82803.6|82853.6|82813.6|82836.7|82796.2|29
1621445570000|2021-05-19 17:32:50|82853.7|82803.7|82853.6|82803.6|82856.1|82806.1|82853.6|82803.6|43
1621445580000|2021-05-19 17:33:00|82853.8|82803.8|82855.1|82805.1|82856.5|82806.5|82851|82801|34
1621445590000|2021-05-19 17:33:10|82856|82806|82853.7|82803.7|82856.7|82806.7|82852.9|82802.9|25
1621445600000|2021-05-19 17:33:20|82853.6|82803.6|82852.4|82802.4|82854.3|82804.3|82851.5|82801.5|27
1621445610000|2021-05-19 17:33:30|82852.3|82802.3|82851.7|82801.7|82853.6|82803.6|82851.7|82801.7|18
1621445620000|2021-05-19 17:33:40|82852.3|82802.3|82852.4|82802.4|82852.9|82802.9|82851.6|82801.6|19
1621445630000|2021-05-19 17:33:50|82852.5|82802.5|82854.3|82804.3|82855.1|82805.1|82849.8|82799.8|49
1621445640000|2021-05-19 17:34:00|82854.4|82804.4|82854.8|82804.8|82858.9|82808.9|82854.2|82804.2|30
1621445650000|2021-05-19 17:34:10|82854.6|82804.6|82857.2|82807.2|82860.1|82810.1|82853.6|82803.6|45
1621445660000|2021-05-19 17:34:20|82857.3|82807.3|82860.9|82810.9|82860.9|82810.9|82856.9|82806.9|33
1621445670000|2021-05-19 17:34:30|82862.4|82812.4|82862.4|82812.4|82864|82814|82862.4|82812.4|26
1621445680000|2021-05-19 17:34:40|82862.3|82812.3|82863.7|82813.7|82863.8|82813.8|82862.1|82812.1|40
1621445690000|2021-05-19 17:34:50|82863.6|82813.6|82863.8|82813.8|82864.6|82814.6|82863.1|82813.1|24
1621445700000|2021-05-19 17:35:00|82864|82814|82863.9|82813.9|82864.2|82814.2|82862.3|82812.3|42
1621445710000|2021-05-19 17:35:10|82863.6|82813.6|82867.3|82817.3|82867.5|82817.5|82863.6|82813.6|39
1621445720000|2021-05-19 17:35:20|82867.2|82817.2|82871.2|82821.2|82871.2|82821.2|82866.7|82816.7|33
1621445730000|2021-05-19 17:35:30|82871.6|82821.6|82874.1|82824.1|82874.2|82824.2|82867.2|82817.2|45
1621445740000|2021-05-19 17:35:40|82875.2|82825.2|82888.6|82838.6|82888.9|82838.9|82874.7|82824.7|71
1621445750000|2021-05-19 17:35:50|82888|82838|82888.2|82838.2|82890|82840|82886.6|82836.6|47
1621445760000|2021-05-19 17:36:00|82888.1|82838.1|82886.2|82836.2|82889.8|82839.8|82883.3|82833.3|46
1621445770000|2021-05-19 17:36:10|82886.4|82836.4|82886.9|82836.9|82887|82837|82885.3|82835.3|31
1621445780000|2021-05-19 17:36:20|82886.7|82836.7|82883.8|82833.8|82887.7|82837.7|82881.5|82831.5|37
1621445790000|2021-05-19 17:36:30|82884.9|82834.9|82900.9|82850.9|82905.6|82855.6|82884.6|82834.6|43
1621445800000|2021-05-19 17:36:40|82898.2|82848.2|82902.7|82852.7|82902.7|82852.7|82896.5|82846.5|52
1621445810000|2021-05-19 17:36:50|82902.8|82852.8|82900.8|82850.8|82902.8|82852.8|82900.6|82850.6|30
1621445820000|2021-05-19 17:37:00|82901|82851|82897.9|82847.9|82901.4|82851.4|82894.2|82844.2|63
1621445830000|2021-05-19 17:37:10|82898.1|82848.1|82901.8|82851.8|82902.5|82852.5|82897.6|82847.6|43
1621445840000|2021-05-19 17:37:20|82901.3|82851.3|82899.1|82849.1|82902.2|82852.2|82898.5|82848.5|41
1621445850000|2021-05-19 17:37:30|82899.2|82849.2|82896.3|82846.3|82904.4|82854.4|82895.6|82845.6|41
1621445860000|2021-05-19 17:37:40|82896.2|82846.2|82898.2|82848.2|82900.4|82850.4|82896|82846|41
1621445870000|2021-05-19 17:37:50|82898.1|82848.1|82894.5|82844.5|82898.5|82848.5|82892.2|82842.2|49
1621445880000|2021-05-19 17:38:00|82894.4|82844.4|82890.4|82840.4|82895.4|82845.4|82890.1|82840.1|52
1621445890000|2021-05-19 17:38:10|82890.5|82840.5|82890.9|82840.9|82891|82841|82888.9|82838.9|47
1621445900000|2021-05-19 17:38:20|82890.7|82840.7|82888.4|82838.4|82891|82841|82888.1|82838.1|16
1621445910000|2021-05-19 17:38:30|82888.2|82838.2|82882.7|82832.7|82888.3|82838.3|82879.6|82829.6|21
1621445920000|2021-05-19 17:38:40|82880.4|82830.4|82884.2|82834.2|82884.8|82834.8|82880.4|82830.4|33
1621445930000|2021-05-19 17:38:50|82884.3|82834.3|82883|82833|82884.4|82834.4|82882.1|82832.1|29
1621445940000|2021-05-19 17:39:00|82882.8|82832.8|82884.2|82834.2|82886.4|82836.4|82882.5|82832.5|33
1621445950000|2021-05-19 17:39:10|82884.1|82834.1|82881.2|82831.2|82884.2|82834.2|82880.6|82830.6|41
1621445960000|2021-05-19 17:39:20|82880.6|82830.6|82883.6|82833.6|82883.6|82833.6|82878.1|82828.1|40
1621445970000|2021-05-19 17:39:30|82882.2|82832.2|82877.2|82827.2|82882.3|82832.3|82876.5|82826.5|30
1621445980000|2021-05-19 17:39:40|82877.8|82827.8|82888|82838|82889.7|82839.7|82876.8|82826.8|45
1621445990000|2021-05-19 17:39:50|82888.2|82838.2|82888.8|82838.8|82889.4|82839.4|82886.5|82836.5|38
1621446000000|2021-05-19 17:40:00|82887|82837|82885.7|82835.7|82889.6|82839.6|82883.9|82833.9|32
1621446010000|2021-05-19 17:40:10|82884.5|82834.5|82880.4|82830.4|82885.9|82835.9|82880.4|82830.4|43
1621446020000|2021-05-19 17:40:20|82883.4|82833.4|82883.2|82833.2|82884.4|82834.4|82878.5|82828.5|49
1621446030000|2021-05-19 17:40:30|82882.3|82832.3|82880.8|82830.8|82882.3|82832.3|82878.1|82828.1|39
1621446040000|2021-05-19 17:40:40|82880.6|82830.6|82883.1|82833.1|82884.7|82834.7|82880|82830|53
1621446050000|2021-05-19 17:40:50|82883.3|82833.3|82884.7|82834.7|82887.5|82837.5|82882.4|82832.4|42
1621446060000|2021-05-19 17:41:00|82884.9|82834.9|82888.3|82838.3|82894.4|82844.4|82883.9|82833.9|51
1621446070000|2021-05-19 17:41:10|82888.6|82838.6|82891.5|82841.5|82893.5|82843.5|82888.5|82838.5|37
1621446080000|2021-05-19 17:41:20|82892.6|82842.6|82892.3|82842.3|82892.6|82842.6|82890.2|82840.2|20
1621446090000|2021-05-19 17:41:30|82891.8|82841.8|82892.7|82842.7|82892.7|82842.7|82891.8|82841.8|7
1621446100000|2021-05-19 17:41:40|82893.2|82843.2|82890.7|82840.7|82893.2|82843.2|82889.8|82839.8|26
1621446110000|2021-05-19 17:41:50|82890.4|82840.4|82891.2|82841.2|82892.1|82842.1|82889.7|82839.7|21
1621446120000|2021-05-19 17:42:00|82890.6|82840.6|82887.9|82837.9|82892.2|82842.2|82887.7|82837.7|44
1621446130000|2021-05-19 17:42:10|82887.8|82837.8|82894.2|82844.2|82895.2|82845.2|82887.7|82837.7|31
1621446140000|2021-05-19 17:42:20|82894.1|82844.1|82890.8|82840.8|82894.1|82844.1|82890.1|82840.1|26
1621446150000|2021-05-19 17:42:30|82890.7|82840.7|82889|82839|82893.2|82843.2|82887.8|82837.8|42
1621446160000|2021-05-19 17:42:40|82886.4|82836.4|82891.9|82841.9|82895.7|82845.7|82885.8|82835.8|47
1621446170000|2021-05-19 17:42:50|82891.4|82841.4|82890.9|82840.9|82892.2|82842.2|82887.9|82837.9|35
1621446180000|2021-05-19 17:43:00|82890.7|82840.7|82890.1|82840.1|82891.9|82841.9|82888.7|82838.7|34
1621446190000|2021-05-19 17:43:10|82890.2|82840.2|82891.6|82841.6|82892.7|82842.7|82888.4|82838.4|31
1621446200000|2021-05-19 17:43:20|82891.7|82841.7|82891.4|82841.4|82892.9|82842.9|82890.9|82840.9|22
1621446210000|2021-05-19 17:43:30|82891.2|82841.2|82894.5|82844.5|82897.1|82847.1|82891.2|82841.2|47
1621446220000|2021-05-19 17:43:40|82895.2|82845.2|82894.2|82844.2|82897.1|82847.1|82891.6|82841.6|50
1621446230000|2021-05-19 17:43:50|82895.2|82845.2|82889.3|82839.3|82895.2|82845.2|82888.2|82838.2|23
1621446240000|2021-05-19 17:44:00|82889.4|82839.4|82891.1|82841.1|82893.6|82843.6|82889.3|82839.3|25
1621446250000|2021-05-19 17:44:10|82890.6|82840.6|82890.4|82840.4|82895.2|82845.2|82888.7|82838.7|30
1621446260000|2021-05-19 17:44:20|82891|82841|82889.2|82839.2|82891.3|82841.3|82886.4|82836.4|36
1621446270000|2021-05-19 17:44:30|82888.3|82838.3|82886.2|82836.2|82889.5|82839.5|82883.6|82833.6|35
1621446280000|2021-05-19 17:44:40|82887.1|82837.1|82886.9|82836.9|82887.8|82837.8|82886.4|82836.4|21
1621446290000|2021-05-19 17:44:50|82887.6|82837.6|82883.3|82833.3|82888.4|82838.4|82883.3|82833.3|34
1621446300000|2021-05-19 17:45:00|82883.8|82833.8|82883.9|82833.9|82890.2|82840.2|82883.5|82833.5|62
1621446310000|2021-05-19 17:45:10|82884.8|82834.8|82886.4|82836.4|82886.6|82836.6|82883|82833|48
1621446320000|2021-05-19 17:45:20|82885.9|82835.9|82895.4|82845.4|82899.5|82849.5|82884.3|82834.3|40
1621446330000|2021-05-19 17:45:30|82895.1|82845.1|82900.2|82850.2|82904.5|82854.5|82895|82845|48
1621446340000|2021-05-19 17:45:40|82899.2|82849.2|82897.4|82847.4|82903.9|82853.9|82897.4|82847.4|48
1621446350000|2021-05-19 17:45:50|82897.5|82847.5|82903.4|82853.4|82905.1|82855.1|82896.8|82846.8|51
1621446360000|2021-05-19 17:46:00|82903.3|82853.3|82906.7|82856.7|82910.4|82860.4|82903.3|82853.3|57
1621446370000|2021-05-19 17:46:10|82906.1|82856.1|82905.4|82855.4|82907.5|82857.5|82905.2|82855.2|46
1621446380000|2021-05-19 17:46:20|82905.7|82855.7|82900.5|82850.5|82906.4|82856.4|82898.8|82848.8|49
1621446390000|2021-05-19 17:46:30|82900.8|82850.8|82898.2|82848.2|82901.8|82851.8|82897.6|82847.6|40
1621446400000|2021-05-19 17:46:40|82897.8|82847.8|82899.1|82849.1|82900.4|82850.4|82893.6|82843.6|43
1621446410000|2021-05-19 17:46:50|82899|82849|82898.6|82848.6|82901.5|82851.5|82897.5|82847.5|42
1621446420000|2021-05-19 17:47:00|82899.5|82849.5|82897.5|82847.5|82900.7|82850.7|82896.6|82846.6|36
1621446430000|2021-05-19 17:47:10|82897.2|82847.2|82899.2|82849.2|82899.2|82849.2|82897.2|82847.2|35
1621446440000|2021-05-19 17:47:20|82899.3|82849.3|82898.3|82848.3|82899.3|82849.3|82898|82848|22
1621446450000|2021-05-19 17:47:30|82898.4|82848.4|82901.5|82851.5|82902.1|82852.1|82897.9|82847.9|28
1621446460000|2021-05-19 17:47:40|82901.8|82851.8|82904.4|82854.4|82904.4|82854.4|82899.5|82849.5|38
1621446470000|2021-05-19 17:47:50|82903.5|82853.5|82902.7|82852.7|82904.8|82854.8|82901.6|82851.6|42
1621446480000|2021-05-19 17:48:00|82902.9|82852.9|82902.9|82852.9|82904|82854|82902.4|82852.4|25
1621446490000|2021-05-19 17:48:10|82902.4|82852.4|82903|82853|82903.4|82853.4|82902.3|82852.3|24
1621446500000|2021-05-19 17:48:20|82902.8|82852.8|82900.4|82850.4|82903.5|82853.5|82900.4|82850.4|31
1621446510000|2021-05-19 17:48:30|82900.9|82850.9|82903.3|82853.3|82903.7|82853.7|82898.8|82848.8|20
1621446520000|2021-05-19 17:48:40|82903.7|82853.7|82903.2|82853.2|82903.9|82853.9|82902.6|82852.6|16
1621446530000|2021-05-19 17:48:50|82903|82853|82898.8|82848.8|82903.3|82853.3|82897.7|82847.7|21
1621446540000|2021-05-19 17:49:00|82898.3|82848.3|82897.8|82847.8|82898.5|82848.5|82895.8|82845.8|19
1621446550000|2021-05-19 17:49:10|82897.6|82847.6|82900|82850|82900.7|82850.7|82896.9|82846.9|15
1621446560000|2021-05-19 17:49:20|82902.2|82852.2|82900.4|82850.4|82902.2|82852.2|82898.2|82848.2|30
1621446570000|2021-05-19 17:49:30|82900|82850|82899.6|82849.6|82901.1|82851.1|82899|82849|22
1621446580000|2021-05-19 17:49:40|82900|82850|82900|82850|82901.2|82851.2|82899.6|82849.6|17
1621446590000|2021-05-19 17:49:50|82899.2|82849.2|82899|82849|82899.6|82849.6|82897.6|82847.6|13
1621446600000|2021-05-19 17:50:00|82899.8|82849.8|82898|82848|82901.2|82851.2|82897.8|82847.8|29
1621446610000|2021-05-19 17:50:10|82897.9|82847.9|82899.1|82849.1|82900.5|82850.5|82897.9|82847.9|28
1621446620000|2021-05-19 17:50:20|82898.9|82848.9|82885|82835|82899.4|82849.4|82884|82834|33
1621446630000|2021-05-19 17:50:30|82886.1|82836.1|82883.2|82833.2|82886.1|82836.1|82877.9|82827.9|54
1621446640000|2021-05-19 17:50:40|82883|82833|82885.5|82835.5|82885.5|82835.5|82882.2|82832.2|40
1621446650000|2021-05-19 17:50:50|82884.8|82834.8|82885.2|82835.2|82887.3|82837.3|82883.3|82833.3|30
1621446660000|2021-05-19 17:51:00|82885.6|82835.6|82884.8|82834.8|82886.3|82836.3|82883.4|82833.4|26
1621446670000|2021-05-19 17:51:10|82885.2|82835.2|82887.4|82837.4|82888.3|82838.3|82884.6|82834.6|27
1621446680000|2021-05-19 17:51:20|82887.8|82837.8|82886.7|82836.7|82887.8|82837.8|82884.5|82834.5|33
1621446690000|2021-05-19 17:51:30|82885.9|82835.9|82887.5|82837.5|82888.2|82838.2|82885|82835|17
1621446700000|2021-05-19 17:51:40|82886.5|82836.5|82887.4|82837.4|82887.6|82837.6|82885.8|82835.8|21
1621446710000|2021-05-19 17:51:50|82887|82837|82887.7|82837.7|82892.1|82842.1|82886.2|82836.2|38
1621446720000|2021-05-19 17:52:00|82887.9|82837.9|82880.4|82830.4|82888.3|82838.3|82880.3|82830.3|42
1621446730000|2021-05-19 17:52:10|82880.1|82830.1|82876.3|82826.3|82882.7|82832.7|82875.9|82825.9|46
1621446740000|2021-05-19 17:52:20|82876.7|82826.7|82875.7|82825.7|82877.1|82827.1|82871.7|82821.7|40
1621446750000|2021-05-19 17:52:30|82875.5|82825.5|82876.4|82826.4|82876.4|82826.4|82872.6|82822.6|34
1621446760000|2021-05-19 17:52:40|82876.5|82826.5|82878.3|82828.3|82879.4|82829.4|82874.8|82824.8|34
1621446770000|2021-05-19 17:52:50|82878.6|82828.6|82874.5|82824.5|82880.7|82830.7|82873.8|82823.8|27
1621446780000|2021-05-19 17:53:00|82874|82824|82876.8|82826.8|82878.2|82828.2|82874|82824|36
1621446790000|2021-05-19 17:53:10|82876.2|82826.2|82874.1|82824.1|82878.5|82828.5|82873|82823|37
1621446800000|2021-05-19 17:53:20|82876.3|82826.3|82874|82824|82876.3|82826.3|82874|82824|26
1621446810000|2021-05-19 17:53:30|82874.2|82824.2|82874.2|82824.2|82875.6|82825.6|82873.1|82823.1|23
1621446820000|2021-05-19 17:53:40|82874.1|82824.1|82870.9|82820.9|82874.2|82824.2|82870.9|82820.9|26
1621446830000|2021-05-19 17:53:50|82870.8|82820.8|82869.8|82819.8|82870.9|82820.9|82867.1|82817.1|38
1621446840000|2021-05-19 17:54:00|82870.6|82820.6|82872.1|82822.1|82876.6|82826.6|82867.4|82817.4|38
1621446850000|2021-05-19 17:54:10|82871.7|82821.7|82868.4|82818.4|82871.7|82821.7|82867.6|82817.6|25
1621446860000|2021-05-19 17:54:20|82868.1|82818.1|82868.4|82818.4|82868.4|82818.4|82867.2|82817.2|14
1621446870000|2021-05-19 17:54:30|82869.1|82819.1|82865.9|82815.9|82869.6|82819.6|82865.4|82815.4|17
1621446880000|2021-05-19 17:54:40|82866|82816|82862.3|82812.3|82866|82816|82860.1|82810.1|47
1621446890000|2021-05-19 17:54:50|82860.9|82810.9|82861.3|82811.3|82864.5|82814.5|82860.2|82810.2|45
1621446900000|2021-05-19 17:55:00|82862|82812|82863.9|82813.9|82865|82815|82860.7|82810.7|40
1621446910000|2021-05-19 17:55:10|82863.7|82813.7|82862.4|82812.4|82865.5|82815.5|82860.3|82810.3|47
1621446920000|2021-05-19 17:55:20|82861.6|82811.6|82860.6|82810.6|82863.3|82813.3|82860.2|82810.2|35
1621446930000|2021-05-19 17:55:30|82860.3|82810.3|82861.7|82811.7|82863|82813|82860.3|82810.3|36
1621446940000|2021-05-19 17:55:40|82861.4|82811.4|82861|82811|82861.6|82811.6|82859.7|82809.7|19
1621446950000|2021-05-19 17:55:50|82861.1|82811.1|82861.4|82811.4|82863.1|82813.1|82861.1|82811.1|22
1621446960000|2021-05-19 17:56:00|82861.5|82811.5|82867.2|82817.2|82867.5|82817.5|82861.5|82811.5|38
1621446970000|2021-05-19 17:56:10|82867.1|82817.1|82871.5|82821.5|82871.9|82821.9|82866|82816|25
1621446980000|2021-05-19 17:56:20|82872|82822|82870.8|82820.8|82872|82822|82868.5|82818.5|21
1621446990000|2021-05-19 17:56:30|82870.6|82820.6|82869|82819|82873|82823|82865.5|82815.5|30
1621447000000|2021-05-19 17:56:40|82869.3|82819.3|82873.6|82823.6|82873.6|82823.6|82868.8|82818.8|28
1621447010000|2021-05-19 17:56:50|82871.3|82821.3|82876.4|82826.4|82876.4|82826.4|82870.9|82820.9|39
1621447020000|2021-05-19 17:57:00|82876.5|82826.5|82874.6|82824.6|82876.5|82826.5|82872.9|82822.9|36
1621447030000|2021-05-19 17:57:10|82874.8|82824.8|82871.1|82821.1|82874.8|82835.9|82859.3|82820|44
1621447040000|2021-05-19 17:57:20|82871.8|82821.8|82870.1|82820.1|82872.5|82822.5|82870|82820|23
1621447050000|2021-05-19 17:57:30|82870.2|82820.2|82869.6|82819.6|82871.2|82821.2|82869.4|82819.4|29
1621447060000|2021-05-19 17:57:40|82870.5|82820.5|82876.2|82826.2|82877.1|82827.1|82869.7|82819.7|37
1621447070000|2021-05-19 17:57:50|82876.7|82826.7|82876.4|82826.4|82878|82828|82875.5|82825.5|20
1621447080000|2021-05-19 17:58:00|82875.9|82825.9|82875.3|82825.3|82878.1|82828.1|82873.3|82823.3|41
1621447090000|2021-05-19 17:58:10|82875.1|82825.1|82873.4|82823.4|82876.8|82826.8|82873|82823|35
1621447100000|2021-05-19 17:58:20|82872.5|82822.5|82876.1|82826.1|82877.3|82827.3|82872.4|82822.4|50
1621447110000|2021-05-19 17:58:30|82875.6|82825.6|82872|82822|82875.6|82825.6|82870.9|82820.9|58
1621447120000|2021-05-19 17:58:40|82871.9|82821.9|82872.8|82822.8|82875.2|82825.2|82870.2|82820.2|46
1621447130000|2021-05-19 17:58:50|82870.4|82820.4|82878.4|82828.4|82878.7|82828.7|82870.4|82820.4|47
1621447140000|2021-05-19 17:59:00|82879|82829|82889.3|82839.3|82889.8|82839.8|82879|82829|61
1621447150000|2021-05-19 17:59:10|82889.1|82839.1|82890.4|82840.4|82891|82841|82885.4|82835.4|67
1621447160000|2021-05-19 17:59:20|82890.1|82840.1|82884|82834|82890.1|82840.1|82881|82831|54
1621447170000|2021-05-19 17:59:30|82884.1|82834.1|82888.4|82838.4|82891.3|82841.3|82882.2|82832.2|55
1621447180000|2021-05-19 17:59:40|82888.5|82838.5|82901.7|82851.7|82906.3|82856.3|82886.8|82836.8|70
1621447190000|2021-05-19 17:59:50|82901.5|82851.5|82892.6|82842.6|82902.8|82852.8|82891.5|82841.5|66
1621447200000|2021-05-19 18:00:00|82894.3|82844.3|82935.4|82781.2|82937.8|82854.7|82882.5|82781.2|74
1621447210000|2021-05-19 18:00:10|82913.2|82863.2|82904.9|82854.9|82940.4|82864.7|82900.3|82790.6|67
1621447220000|2021-05-19 18:00:20|82906.9|82856.9|82913.3|82863.3|82926.4|82870.7|82903.2|82819.1|68
1621447230000|2021-05-19 18:00:30|82916.3|82866.3|82904.1|82854.1|82920.9|82870.9|82902.4|82852.4|72
1621447240000|2021-05-19 18:00:40|82904.3|82854.3|82903.2|82853.2|82919.5|82869.5|82898.7|82848.7|68
1621447250000|2021-05-19 18:00:50|82899.4|82849.4|82897.4|82847.4|82908.1|82858.1|82895.6|82845.6|73
1621447260000|2021-05-19 18:01:00|82902.5|82852.5|82912.2|82862.2|82915.4|82865.4|82897.2|82847.2|66
1621447270000|2021-05-19 18:01:10|82911.4|82861.4|82904.6|82854.6|82913.5|82863.5|82900.9|82850.9|65
1621447280000|2021-05-19 18:01:20|82910.2|82860.2|82894.8|82844.8|82910.2|82860.2|82893.5|82843.5|69
1621447290000|2021-05-19 18:01:30|82894|82844|82831.5|82781.5|82897.6|82847.6|82827.6|82777.6|78
1621447300000|2021-05-19 18:01:40|82831.4|82781.4|82825.9|82775.9|82832.9|82782.9|82820.3|82770.3|72
1621447310000|2021-05-19 18:01:50|82826.1|82776.1|82825.8|82775.8|82835.4|82785.4|82820.6|82770.6|67
1621447320000|2021-05-19 18:02:00|82822.6|82772.6|82833.5|82783.5|82833.5|82783.5|82818.7|82768.7|66
1621447330000|2021-05-19 18:02:10|82839.8|82789.8|82853.6|82803.6|82859|82809|82839.6|82789.6|67
1621447340000|2021-05-19 18:02:20|82853.3|82803.3|82857.3|82807.3|82861.6|82811.6|82853.3|82803.3|68
1621447350000|2021-05-19 18:02:30|82856.7|82806.7|82838|82788|82856.7|82806.7|82831|82781|76
1621447360000|2021-05-19 18:02:40|82839.1|82789.1|82818.9|82768.9|82846.4|82796.4|82815.1|82765.1|75
1621447370000|2021-05-19 18:02:50|82820.3|82770.3|82851.2|82801.2|82858.4|82808.4|82820.3|82770.3|76
1621447380000|2021-05-19 18:03:00|82856.9|82806.9|82869.4|82819.4|82876|82826|82854|82804|76
1621447390000|2021-05-19 18:03:10|82868.8|82818.8|82868|82818|82872.6|82822.6|82861.1|82811.1|76
1621447400000|2021-05-19 18:03:20|82864.7|82814.7|82860.4|82810.4|82868.6|82818.6|82860.4|82810.4|72
1621447410000|2021-05-19 18:03:30|82861|82811|82856.1|82806.1|82866.3|82816.3|82847.4|82797.4|70
1621447420000|2021-05-19 18:03:40|82855.7|82805.7|82865.1|82815.1|82866.6|82816.6|82855.5|82805.5|66
1621447430000|2021-05-19 18:03:50|82867.4|82817.4|82866.7|82816.7|82871.8|82821.8|82862.9|82812.9|64
1621447440000|2021-05-19 18:04:00|82867.1|82817.1|82865.6|82815.6|82871.2|82821.2|82860.9|82810.9|57
1621447450000|2021-05-19 18:04:10|82865.8|82815.8|82875.4|82825.4|82880.5|82830.5|82863.8|82813.8|62
1621447460000|2021-05-19 18:04:20|82875.1|82825.1|82955|82905|82958.7|82908.7|82875|82825|71
1621447470000|2021-05-19 18:04:30|82954.4|82904.4|82997|82947|83005.7|82955.7|82949.1|82899.1|80
1621447480000|2021-05-19 18:04:40|82993.3|82943.3|83016.3|82966.3|83028.5|82978.5|82990.9|82940.9|79
1621447490000|2021-05-19 18:04:50|83021.4|82971.4|83083.9|83033.9|83131.6|83052.5|83018.6|82968.6|79
1621447500000|2021-05-19 18:05:00|83090|83040|83097.7|83047.7|83103.6|83053.6|83082.5|83032.5|79
1621447510000|2021-05-19 18:05:10|83095.7|83045.7|83059.1|83009.1|83110.7|83060.7|83046.6|82996.6|79
1621447520000|2021-05-19 18:05:20|83062.3|83012.3|83112.2|83062.2|83119.4|83069.4|83062.3|83012.3|77
1621447530000|2021-05-19 18:05:30|83112.8|83062.8|83153.8|83103.8|83188.2|83107.5|83111.8|83061.8|80
1621447540000|2021-05-19 18:05:40|83151.4|83101.4|83155.7|83105.7|83161.5|83111.5|83137|83087|80
1621447550000|2021-05-19 18:05:50|83154.8|83104.8|83154.1|83104.1|83176.6|83126.6|83153.6|83103.6|77
1621447560000|2021-05-19 18:06:00|83153.2|83103.2|83154.2|83104.2|83172.6|83122.6|83144.7|83094.7|79
1621447570000|2021-05-19 18:06:10|83156|83106|83152.4|83102.4|83167|83117|83151.3|83101.3|79
1621447580000|2021-05-19 18:06:20|83151.4|83101.4|83120.6|83070.6|83154.4|83104.4|83119|83069|76
1621447590000|2021-05-19 18:06:30|83118.5|83068.5|83127|83077|83147.1|83097.1|83115|83065|78
1621447600000|2021-05-19 18:06:40|83127.2|83077.2|83120.4|83070.4|83131.7|83081.7|83103.1|83053.1|74
1621447610000|2021-05-19 18:06:50|83122.9|83072.9|83121.7|83071.7|83133.1|83083.1|83116.6|83066.6|78
1621447620000|2021-05-19 18:07:00|83122.6|83072.6|83141.6|83091.6|83142.1|83092.1|83117|83067|74
1621447630000|2021-05-19 18:07:10|83143.9|83093.9|83152.3|83102.3|83162.3|83112.3|83140.7|83090.7|77
1621447640000|2021-05-19 18:07:20|83149.3|83099.3|83134.1|83084.1|83153.3|83103.3|83134.1|83084.1|79
1621447650000|2021-05-19 18:07:30|83134.7|83084.7|83153.1|83103.1|83159.2|83109.2|83134.2|83084.2|80
1621447660000|2021-05-19 18:07:40|83153.2|83103.2|83156.6|83106.6|83158|83108|83149|83099|72
1621447670000|2021-05-19 18:07:50|83153.3|83103.3|83164.1|83114.1|83164.1|83114.1|83143.8|83093.8|75
1621447680000|2021-05-19 18:08:00|83172.4|83122.4|83206|83156|83206.8|83156.8|83168.3|83118.3|74
1621447690000|2021-05-19 18:08:10|83203|83153|83204.4|83154.4|83213.9|83163.9|83198.3|83148.3|79
1621447700000|2021-05-19 18:08:20|83203.6|83153.6|83214.4|83164.4|83218.1|83168.1|83202.6|83152.6|71
1621447710000|2021-05-19 18:08:30|83216.9|83166.9|83224.3|83174.3|83230.2|83180.2|83210.9|83160.9|72
1621447720000|2021-05-19 18:08:40|83225.8|83175.8|83215.9|83165.9|83225.8|83175.8|83206.8|83156.8|77
1621447730000|2021-05-19 18:08:50|83215.5|83165.5|83207.5|83157.5|83225.2|83175.2|83206.9|83156.9|76
1621447740000|2021-05-19 18:09:00|83205.4|83155.4|83168.6|83118.6|83205.9|83155.9|83167.4|83117.4|77
1621447750000|2021-05-19 18:09:10|83165.2|83115.2|83168.4|83118.4|83177.8|83127.8|83163|83113|75
1621447760000|2021-05-19 18:09:20|83166.6|83116.6|83143.6|83093.6|83166.6|83116.6|83135.2|83085.2|79
1621447770000|2021-05-19 18:09:30|83142.8|83092.8|83128.5|83078.5|83146.7|83096.7|83123.7|83073.7|76
1621447780000|2021-05-19 18:09:40|83129.4|83079.4|83128.9|83078.9|83146.8|83096.8|83125.3|83075.3|77
1621447790000|2021-05-19 18:09:50|83131.6|83081.6|83120.1|83070.1|83135|83085|83109.2|83059.2|80
1621447800000|2021-05-19 18:10:00|83119.8|83069.8|83118.6|83068.6|83130.1|83080.1|83118.6|83068.6|79
1621447810000|2021-05-19 18:10:10|83119.2|83069.2|83125.9|83075.9|83126.8|83076.8|83108.9|83058.9|79
1621447820000|2021-05-19 18:10:20|83123.8|83073.8|83119.5|83069.5|83126.5|83076.5|83113.8|83063.8|75
1621447830000|2021-05-19 18:10:30|83120.6|83070.6|83149.5|83099.5|83150.1|83100.1|83119.2|83069.2|76
1621447840000|2021-05-19 18:10:40|83144.6|83094.6|83164.2|83114.2|83165.9|83115.9|83141.5|83091.5|80
1621447850000|2021-05-19 18:10:50|83160.8|83110.8|83165.1|83115.1|83172.7|83122.7|83155.8|83105.8|77
1621447860000|2021-05-19 18:11:00|83165.9|83115.9|83180|83130|83190.8|83140.8|83165.9|83115.9|76
1621447870000|2021-05-19 18:11:10|83179.2|83129.2|83147|83097|83182.8|83132.8|83145.3|83095.3|78
1621447880000|2021-05-19 18:11:20|83147.2|83097.2|83162.3|83112.3|83164.3|83114.3|83144.6|83094.6|75
1621447890000|2021-05-19 18:11:30|83157.4|83107.4|83177.5|83127.5|83180.6|83130.6|83156.1|83106.1|77
1621447900000|2021-05-19 18:11:40|83178.5|83128.5|83148.5|83098.5|83181.7|83131.7|83148.5|83098.5|75
1621447910000|2021-05-19 18:11:50|83151|83101|83168.8|83118.8|83172.8|83122.8|83137.7|83087.7|76
1621447920000|2021-05-19 18:12:00|83166.3|83116.3|83161.3|83111.3|83173.4|83123.4|83154.4|83104.4|79
1621447930000|2021-05-19 18:12:10|83160.7|83110.7|83167.3|83117.3|83167.9|83117.9|83151.1|83101.1|80
1621447940000|2021-05-19 18:12:20|83166|83116|83176.8|83126.8|83179.7|83129.7|83162.7|83112.7|79
1621447950000|2021-05-19 18:12:30|83176.5|83126.5|83223.8|83173.8|83273.7|83223.7|83176.5|83126.5|79
1621447960000|2021-05-19 18:12:40|83230.7|83180.7|83230.7|83180.7|83245.4|83195.4|83216.1|83166.1|77
1621447970000|2021-05-19 18:12:50|83232.8|83182.8|83249.3|83199.3|83251.1|83201.1|83205.7|83155.7|80
1621447980000|2021-05-19 18:13:00|83250|83200|83260|83210|83269.9|83219.9|83250|83200|78
1621447990000|2021-05-19 18:13:10|83258.6|83208.6|83267.6|83217.6|83275|83225|83255.2|83205.2|78
1621448000000|2021-05-19 18:13:20|83269.5|83219.5|83268.7|83218.7|83276.8|83226.8|83265.1|83215.1|72
1621448010000|2021-05-19 18:13:30|83266.9|83216.9|83241.7|83191.7|83269.8|83219.8|83234|83184|76
1621448020000|2021-05-19 18:13:40|83240.9|83190.9|83216.4|83166.4|83245.5|83195.5|83215|83165|74
1621448030000|2021-05-19 18:13:50|83216.5|83166.5|83192.9|83142.9|83218|83168|83191.8|83141.8|77
1621448040000|2021-05-19 18:14:00|83197.2|83147.2|83197.6|83147.6|83210.8|83160.8|83190.7|83140.7|76
1621448050000|2021-05-19 18:14:10|83195.8|83145.8|83192.8|83142.8|83199.4|83149.4|83188.6|83138.6|76
1621448060000|2021-05-19 18:14:20|83192.4|83142.4|83180.7|83130.7|83192.5|83142.5|83178.1|83128.1|73
1621448070000|2021-05-19 18:14:30|83183.7|83133.7|83197|83147|83203.7|83153.7|83168.3|83118.3|78
1621448080000|2021-05-19 18:14:40|83198.4|83148.4|83213.6|83163.6|83215.1|83165.1|83195.3|83145.3|73
1621448090000|2021-05-19 18:14:50|83215|83165|83204.9|83154.9|83215|83165|83200.9|83150.9|75
1621448100000|2021-05-19 18:15:00|83205.6|83155.6|83204.4|83154.4|83211.7|83161.7|83199.7|83149.7|75
1621448110000|2021-05-19 18:15:10|83204.3|83154.3|83251.9|83201.9|83255.3|83205.3|83174.6|83124.6|75
1621448120000|2021-05-19 18:15:20|83252.2|83202.2|83257.9|83207.9|83259|83209|83247|83197|76
1621448130000|2021-05-19 18:15:30|83257.2|83207.2|83252.3|83202.3|83257.4|83207.4|83248.4|83198.4|70
1621448140000|2021-05-19 18:15:40|83252.2|83202.2|83270.6|83220.6|83270.6|83220.6|83248.4|83198.4|77
1621448150000|2021-05-19 18:15:50|83270.5|83220.5|83266.9|83216.9|83278.7|83228.7|83263.8|83213.8|75
1621448160000|2021-05-19 18:16:00|83266.5|83216.5|83279.3|83229.3|83300.3|83250.3|83264.7|83214.7|78
1621448170000|2021-05-19 18:16:10|83279|83229|83287.6|83237.6|83292.9|83242.9|83278|83228|66
1621448180000|2021-05-19 18:16:20|83287.4|83237.4|83289.1|83239.1|83292.3|83242.3|83285.7|83235.7|72
1621448190000|2021-05-19 18:16:30|83288.4|83238.4|83258.9|83208.9|83289.9|83239.9|83255.9|83205.9|66
1621448200000|2021-05-19 18:16:40|83259.7|83209.7|83247.7|83197.7|83259.7|83209.7|83240.3|83190.3|76
1621448210000|2021-05-19 18:16:50|83256.5|83206.5|83265.1|83215.1|83277|83227|83255|83205|76
1621448220000|2021-05-19 18:17:00|83265.3|83215.3|83255.9|83205.9|83267.2|83217.2|83244.2|83194.2|75
1621448230000|2021-05-19 18:17:10|83250.3|83200.3|83241.9|83191.9|83253.2|83203.2|83238.9|83188.9|72
1621448240000|2021-05-19 18:17:20|83241.8|83191.8|83246.7|83196.7|83256|83206|83237.7|83187.7|74
1621448250000|2021-05-19 18:17:30|83246.3|83196.3|83244.6|83194.6|83252.9|83202.9|83242|83192|75
1621448260000|2021-05-19 18:17:40|83244|83194|83244.7|83194.7|83245.7|83195.7|83239.2|83189.2|68
1621448270000|2021-05-19 18:17:50|83244.4|83194.4|83243.1|83193.1|83249.9|83199.9|83239.1|83189.1|68
1621448280000|2021-05-19 18:18:00|83242.6|83192.6|83250.1|83200.1|83252.7|83202.7|83242.6|83192.6|72
1621448290000|2021-05-19 18:18:10|83249.6|83199.6|83243.7|83193.7|83249.6|83199.6|83237.9|83187.9|76
1621448300000|2021-05-19 18:18:20|83242.7|83192.7|83250.8|83200.8|83254.6|83204.6|83241.1|83191.1|74
1621448310000|2021-05-19 18:18:30|83250.9|83200.9|83266.4|83216.4|83269.7|83219.7|83249.8|83199.8|72
1621448320000|2021-05-19 18:18:40|83265.8|83215.8|83267.2|83217.2|83271.3|83221.3|83265.8|83215.8|53
1621448330000|2021-05-19 18:18:50|83267.3|83217.3|83247.1|83197.1|83267.8|83217.8|83246.9|83196.9|69
1621448340000|2021-05-19 18:19:00|83248.2|83198.2|83257.9|83207.9|83258.5|83208.5|83247.1|83197.1|68
1621448350000|2021-05-19 18:19:10|83258.5|83208.5|83269.3|83219.3|83269.3|83219.3|83256.6|83206.6|72
1621448360000|2021-05-19 18:19:20|83269|83219|83254.7|83204.7|83269.3|83219.3|83254.7|83204.7|58
1621448370000|2021-05-19 18:19:30|83250.1|83200.1|83272.1|83222.1|83272.1|83222.1|83246.9|83196.9|67
1621448380000|2021-05-19 18:19:40|83274.3|83224.3|83262.3|83212.3|83275.6|83225.6|83252.9|83202.9|66
1621448390000|2021-05-19 18:19:50|83261.6|83211.6|83248|83198|83262.7|83212.7|83246.5|83196.5|64
1621448400000|2021-05-19 18:20:00|83246.5|83196.5|83218.2|83168.2|83255.7|83205.7|83208.8|83158.8|74
1621448410000|2021-05-19 18:20:10|83219.2|83169.2|83221.4|83171.4|83221.8|83171.8|83214.2|83164.2|69
1621448420000|2021-05-19 18:20:20|83221|83171|83171.8|83121.8|83221|83171|83167.2|83117.2|78
1621448430000|2021-05-19 18:20:30|83172.2|83122.2|83152.4|83102.4|83172.2|83122.2|83152.4|83102.4|78
1621448440000|2021-05-19 18:20:40|83152.3|83102.3|83158.8|83108.8|83158.8|83108.8|83149.7|83099.7|64
1621448450000|2021-05-19 18:20:50|83158.5|83108.5|83160.6|83110.6|83160.7|83110.7|83150.2|83100.2|69
1621448460000|2021-05-19 18:21:00|83158|83108|83144.5|83094.5|83161.3|83111.3|83144.5|83094.5|72
1621448470000|2021-05-19 18:21:10|83149.5|83099.5|83159|83109|83159|83109|83140.9|83090.9|58
1621448480000|2021-05-19 18:21:20|83158.2|83108.2|83154.3|83104.3|83163.6|83113.6|83148.7|83098.7|71
1621448490000|2021-05-19 18:21:30|83153.9|83103.9|83144.6|83094.6|83153.9|83103.9|83142.9|83092.9|68
1621448500000|2021-05-19 18:21:40|83144.5|83094.5|83134.9|83084.9|83145.6|83095.6|83134.9|83084.9|70
1621448510000|2021-05-19 18:21:50|83135.4|83085.4|83107.4|83057.4|83135.5|83085.5|83107.4|83057.4|74
1621448520000|2021-05-19 18:22:00|83109.8|83059.8|83080|83030|83109.8|83059.8|83080|83030|75
1621448530000|2021-05-19 18:22:10|83082.5|83032.5|83064|83014|83086|83036|83062.2|83012.2|75
1621448540000|2021-05-19 18:22:20|83061|83011|83033.6|82983.6|83066.4|83016.4|83031.9|82981.9|75
1621448550000|2021-05-19 18:22:30|83028.2|82978.2|83026.1|82976.1|83031.3|82981.3|83021.9|82971.9|75
1621448560000|2021-05-19 18:22:40|83027.1|82977.1|83024|82974|83036.3|82986.3|83023.3|82973.3|65
1621448570000|2021-05-19 18:22:50|83024.3|82974.3|83026.7|82976.7|83028.7|82978.7|83021.3|82971.3|57
1621448580000|2021-05-19 18:23:00|83026.2|82976.2|83033.2|82983.2|83034.2|82984.2|83013.7|82963.7|70
1621448590000|2021-05-19 18:23:10|83033.6|82983.6|83012.1|82962.1|83033.6|82983.6|83008.6|82958.6|74
1621448600000|2021-05-19 18:23:20|83011.9|82961.9|82978.5|82928.5|83014.4|82964.4|82978.3|82928.3|73
1621448610000|2021-05-19 18:23:30|82977.9|82927.9|82982.9|82932.9|82990.2|82940.2|82973.6|82923.6|77
1621448620000|2021-05-19 18:23:40|82981.2|82931.2|82977.8|82927.8|82983.3|82933.3|82970.9|82920.9|73
1621448630000|2021-05-19 18:23:50|82977.4|82927.4|82966.4|82916.4|82979.9|82929.9|82965.8|82915.8|68
1621448640000|2021-05-19 18:24:00|82966.2|82916.2|82979.7|82929.7|82983.1|82933.1|82954.6|82904.6|73
1621448650000|2021-05-19 18:24:10|82977.4|82927.4|82985.8|82935.8|82988.9|82938.9|82977|82927|72
1621448660000|2021-05-19 18:24:20|82982.3|82932.3|82993.9|82943.9|82993.9|82943.9|82971.6|82921.6|76
1621448670000|2021-05-19 18:24:30|82994.9|82944.9|82993|82943|83002.3|82952.3|82984.7|82934.7|78
1621448680000|2021-05-19 18:24:40|82994.1|82944.1|82996.7|82946.7|83008.7|82958.7|82993|82943|74
1621448690000|2021-05-19 18:24:50|82996.5|82946.5|83008|82958|83010.8|82960.8|82995.6|82945.6|67
1621448700000|2021-05-19 18:25:00|83007.1|82957.1|83013.5|82963.5|83016.4|82966.4|83001.5|82951.5|76
1621448710000|2021-05-19 18:25:10|83018.6|82968.6|83037.4|82987.4|83038.3|82988.3|83017.5|82967.5|77
1621448720000|2021-05-19 18:25:20|83038|82988|83050|83000|83052.6|83002.6|83035.4|82985.4|67
1621448730000|2021-05-19 18:25:30|83051.2|83001.2|83051.6|83001.6|83051.6|83001.6|83040|82990|66
1621448740000|2021-05-19 18:25:40|83052.3|83002.3|83051.4|83001.4|83060.4|83010.4|83045.9|82995.9|71
1621448750000|2021-05-19 18:25:50|83051.3|83001.3|83056.1|83006.1|83061.1|83011.1|83044.6|82994.6|69
1621448760000|2021-05-19 18:26:00|83056|83006|83039.4|82989.4|83056|83006|83037.9|82987.9|72
1621448770000|2021-05-19 18:26:10|83038.9|82988.9|83041.4|82991.4|83043.9|82993.9|83038.9|82988.9|61
1621448780000|2021-05-19 18:26:20|83041.9|82991.9|83051.3|83001.3|83055|83005|83041.7|82991.7|67
1621448790000|2021-05-19 18:26:30|83052.9|83002.9|83042.8|82992.8|83052.9|83002.9|83042.1|82992.1|54
1621448800000|2021-05-19 18:26:40|83043.6|82993.6|83048.1|82998.1|83050.1|83000.1|83036.3|82986.3|66
1621448810000|2021-05-19 18:26:50|83047.9|82997.9|83051.6|83001.6|83055.1|83005.1|83047.9|82997.9|58
1621448820000|2021-05-19 18:27:00|83051.7|83001.7|83069.7|83019.7|83069.7|83019.7|83051.7|83001.7|70
1621448830000|2021-05-19 18:27:10|83067.7|83017.7|83066.2|83016.2|83075.5|83025.5|83060.6|83010.6|58
1621448840000|2021-05-19 18:27:20|83066.1|83016.1|83066.9|83016.9|83073|83023|83060.2|83010.2|66
1621448850000|2021-05-19 18:27:30|83067.5|83017.5|83054.8|83004.8|83067.5|83017.5|83040.8|82990.8|71
1621448860000|2021-05-19 18:27:40|83052.7|83002.7|83052.9|83002.9|83053.6|83003.6|83047.4|82997.4|67
1621448870000|2021-05-19 18:27:50|83052.8|83002.8|83063.5|83013.5|83064.6|83014.6|83052.8|83002.8|64
1621448880000|2021-05-19 18:28:00|83063.9|83013.9|83063.9|83013.9|83071.1|83021.1|83057.7|83007.7|72
1621448890000|2021-05-19 18:28:10|83063.4|83013.4|83050.6|83000.6|83063.9|83013.9|83048.8|82998.8|63
1621448900000|2021-05-19 18:28:20|83050.1|83000.1|83049.6|82999.6|83054.6|83004.6|83049.4|82999.4|53
1621448910000|2021-05-19 18:28:30|83049.5|82999.5|83045.1|82995.1|83050.9|83000.9|83043.3|82993.3|52
1621448920000|2021-05-19 18:28:40|83044.6|82994.6|83059|83009|83060.2|83010.2|83043.7|82993.7|66
1621448930000|2021-05-19 18:28:50|83058.1|83008.1|83048.9|82998.9|83061|83011|83047.6|82997.6|51
1621448940000|2021-05-19 18:29:00|83047.9|82997.9|83054.1|83004.1|83056.5|83006.5|83046.5|82996.5|50
1621448950000|2021-05-19 18:29:10|83054.2|83004.2|83051.9|83001.9|83058|83008|83048.2|82998.2|47
1621448960000|2021-05-19 18:29:20|83051.8|83001.8|83054.5|83004.5|83056.5|83006.5|83049.8|82999.8|56
1621448970000|2021-05-19 18:29:30|83050.5|83000.5|83025.9|82975.9|83050.5|83000.5|83025|82975|72
1621448980000|2021-05-19 18:29:40|83026.6|82976.6|83022.1|82972.1|83027.1|82977.1|83016.1|82966.1|68
1621448990000|2021-05-19 18:29:50|83020.6|82970.6|83022.5|82972.5|83032.7|82982.7|83017.3|82967.3|73
1621449000000|2021-05-19 18:30:00|83022.6|82972.6|83030.8|82980.8|83031|82981|83016.4|82966.4|69
1621449010000|2021-05-19 18:30:10|83030.2|82980.2|83026.4|82976.4|83032.1|82982.1|83024.9|82974.9|52
1621449020000|2021-05-19 18:30:20|83025.7|82975.7|83030.8|82980.8|83040.8|82990.8|83024.6|82974.6|64
1621449030000|2021-05-19 18:30:30|83030.9|82980.9|83017.5|82967.5|83034.4|82984.4|83016|82966|64
1621449040000|2021-05-19 18:30:40|83018.7|82968.7|83017.8|82967.8|83021.6|82971.6|83012.7|82962.7|67
1621449050000|2021-05-19 18:30:50|83016.4|82966.4|83008.9|82958.9|83022.1|82972.1|83008.9|82958.9|60
1621449060000|2021-05-19 18:31:00|83012|82962|83017|82967|83019.7|82969.7|83009.8|82959.8|62
1621449070000|2021-05-19 18:31:10|83015.4|82965.4|83009|82959|83015.7|82965.7|83005|82955|56
1621449080000|2021-05-19 18:31:20|83009.2|82959.2|83014|82964|83014|82964|83005.4|82955.4|58
1621449090000|2021-05-19 18:31:30|83013.2|82963.2|83017.9|82967.9|83019.4|82969.4|83013.2|82963.2|44
1621449100000|2021-05-19 18:31:40|83017.3|82967.3|83017.8|82967.8|83024.4|82974.4|83015.7|82965.7|56
1621449110000|2021-05-19 18:31:50|83017.5|82967.5|83020|82970|83020.7|82970.7|83013.4|82963.4|61
1621449120000|2021-05-19 18:32:00|83020.6|82970.6|83006.3|82956.3|83020.6|82970.6|82995.9|82945.9|66
1621449130000|2021-05-19 18:32:10|83005.9|82955.9|83007|82957|83007.4|82957.4|83004.4|82954.4|51
1621449140000|2021-05-19 18:32:20|83006.9|82956.9|83016|82966|83018.8|82968.8|83006.9|82956.9|61
1621449150000|2021-05-19 18:32:30|83016.7|82966.7|83018.1|82968.1|83019.3|82969.3|83011.5|82961.5|61
1621449160000|2021-05-19 18:32:40|83017.3|82967.3|83033.5|82983.5|83034.5|82984.5|83016.6|82966.6|68
1621449170000|2021-05-19 18:32:50|83033.1|82983.1|83043.6|82993.6|83046.4|82996.4|83027.6|82977.6|74
1621449180000|2021-05-19 18:33:00|83043.4|82993.4|83038.4|82988.4|83043.6|82993.6|83030.6|82980.6|64
1621449190000|2021-05-19 18:33:10|83039.7|82989.7|83036.5|82986.5|83041.1|82991.1|83034.8|82984.8|49
1621449200000|2021-05-19 18:33:20|83037|82987|83066.4|83016.4|83066.4|83016.4|83028.6|82978.6|67
1621449210000|2021-05-19 18:33:30|83066.8|83016.8|83079.4|83029.4|83085.5|83035.5|83066.1|83016.1|74
1621449220000|2021-05-19 18:33:40|83079.1|83029.1|83118.9|83068.9|83121.4|83071.4|83077.9|83027.9|69
1621449230000|2021-05-19 18:33:50|83117.9|83067.9|83143.4|83093.4|83143.4|83093.4|83117.5|83067.5|76
1621449240000|2021-05-19 18:34:00|83142.7|83092.7|83141|83091|83149.1|83099.1|83129|83079|76
1621449250000|2021-05-19 18:34:10|83140.2|83090.2|83144.4|83094.4|83146.3|83096.3|83138|83088|71
1621449260000|2021-05-19 18:34:20|83143.9|83093.9|83136.1|83086.1|83145.8|83095.8|83135|83085|62
1621449270000|2021-05-19 18:34:30|83135.6|83085.6|83130.1|83080.1|83138.5|83088.5|83125.6|83075.6|72
1621449280000|2021-05-19 18:34:40|83135.5|83085.5|83131|83081|83135.5|83085.5|83122.8|83072.8|66
1621449290000|2021-05-19 18:34:50|83132.4|83082.4|83133.3|83083.3|83139.9|83089.9|83131.6|83081.6|69
1621449300000|2021-05-19 18:35:00|83134.4|83084.4|83142.5|83092.5|83146.4|83096.4|83130.6|83080.6|68
1621449310000|2021-05-19 18:35:10|83142.7|83092.7|83147.3|83097.3|83147.7|83097.7|83138.4|83088.4|56
1621449320000|2021-05-19 18:35:20|83147.8|83097.8|83130.8|83080.8|83150.3|83100.3|83130.5|83080.5|70
1621449330000|2021-05-19 18:35:30|83130.3|83080.3|83139.8|83089.8|83143|83093|83130.3|83080.3|68
1621449340000|2021-05-19 18:35:40|83139.5|83089.5|83135.2|83085.2|83139.8|83089.8|83132.5|83082.5|55
1621449350000|2021-05-19 18:35:50|83135.9|83085.9|83135.9|83085.9|83142|83092|83134|83084|48
1621449360000|2021-05-19 18:36:00|83135.6|83085.6|83122.6|83072.6|83135.6|83085.6|83116.2|83066.2|72
1621449370000|2021-05-19 18:36:10|83122.9|83072.9|83127.9|83077.9|83128.5|83078.5|83122.9|83072.9|58
1621449380000|2021-05-19 18:36:20|83127.6|83077.6|83116.1|83066.1|83132.5|83082.5|83113.6|83063.6|66
1621449390000|2021-05-19 18:36:30|83116|83066|83114|83064|83120.9|83070.9|83108.4|83058.4|72
1621449400000|2021-05-19 18:36:40|83113.9|83063.9|83109.4|83059.4|83114.9|83064.9|83107.8|83057.8|63
1621449410000|2021-05-19 18:36:50|83109.5|83059.5|83110.9|83060.9|83113.9|83063.9|83106|83056|60
1621449420000|2021-05-19 18:37:00|83111.7|83061.7|83116.2|83066.2|83118.1|83068.1|83109.8|83059.8|60
1621449430000|2021-05-19 18:37:10|83116.3|83066.3|83122|83072|83124.6|83074.6|83115.6|83065.6|70
1621449440000|2021-05-19 18:37:20|83121.7|83071.7|83137.3|83087.3|83137.3|83087.3|83121.7|83071.7|72
1621449450000|2021-05-19 18:37:30|83139.1|83089.1|83152.2|83102.2|83152.2|83102.2|83139.1|83089.1|71
1621449460000|2021-05-19 18:37:40|83152.3|83102.3|83170.1|83120.1|83170.5|83120.5|83150.6|83100.6|71
1621449470000|2021-05-19 18:37:50|83171.5|83121.5|83186.6|83136.6|83188.8|83138.8|83167|83117|76
1621449480000|2021-05-19 18:38:00|83185.6|83135.6|83194.6|83144.6|83199.5|83149.5|83185.2|83135.2|74
1621449490000|2021-05-19 18:38:10|83195|83145|83190.7|83140.7|83195.5|83145.5|83185.3|83135.3|67
1621449500000|2021-05-19 18:38:20|83190.5|83140.5|83200.8|83150.8|83203.8|83153.8|83188.7|83138.7|72
1621449510000|2021-05-19 18:38:30|83201.8|83151.8|83218.6|83168.6|83218.7|83168.7|83198.5|83148.5|71
1621449520000|2021-05-19 18:38:40|83219.2|83169.2|83233.5|83183.5|83235.9|83185.9|83215.1|83165.1|69
1621449530000|2021-05-19 18:38:50|83234.4|83184.4|83225.7|83175.7|83234.4|83184.4|83216.1|83166.1|76
1621449540000|2021-05-19 18:39:00|83223.9|83173.9|83223.6|83173.6|83226.7|83176.7|83220.8|83170.8|67
1621449550000|2021-05-19 18:39:10|83223.8|83173.8|83237.7|83187.7|83238|83188|83220.8|83170.8|64
1621449560000|2021-05-19 18:39:20|83238|83188|83234.1|83184.1|83238.3|83188.3|83230.2|83180.2|60
1621449570000|2021-05-19 18:39:30|83234|83184|83226.9|83176.9|83234|83184|83225.2|83175.2|59
1621449580000|2021-05-19 18:39:40|83227.2|83177.2|83228.7|83178.7|83231|83181|83217.7|83167.7|66
1621449590000|2021-05-19 18:39:50|83229.1|83179.1|83235.5|83185.5|83236.1|83186.1|83224.6|83174.6|62
1621449600000|2021-05-19 18:40:00|83235.6|83185.6|83229.6|83179.6|83236.8|83186.8|83223.9|83173.9|69
1621449610000|2021-05-19 18:40:10|83229.7|83179.7|83227.5|83177.5|83229.7|83179.7|83218|83168|62
1621449620000|2021-05-19 18:40:20|83227.3|83177.3|83231.5|83181.5|83231.5|83181.5|83222.8|83172.8|55
1621449630000|2021-05-19 18:40:30|83233|83183|83232|83182|83235.9|83185.9|83230.8|83180.8|55
1621449640000|2021-05-19 18:40:40|83232.3|83182.3|83222.2|83172.2|83232.3|83182.3|83218.9|83168.9|63
1621449650000|2021-05-19 18:40:50|83222.5|83172.5|83222.4|83172.4|83227.3|83177.3|83219.4|83169.4|65
1621449660000|2021-05-19 18:41:00|83222.5|83172.5|83226.6|83176.6|83227.7|83177.7|83218.9|83168.9|63
1621449670000|2021-05-19 18:41:10|83226.4|83176.4|83221.5|83171.5|83231.8|83181.8|83221.2|83171.2|59
1621449680000|2021-05-19 18:41:20|83221.8|83171.8|83227.2|83177.2|83230.5|83180.5|83221.4|83171.4|57
1621449690000|2021-05-19 18:41:30|83227.6|83177.6|83221.4|83171.4|83228|83178|83221.4|83171.4|53
1621449700000|2021-05-19 18:41:40|83222.1|83172.1|83214.5|83164.5|83224.8|83174.8|83214.5|83164.5|64
1621449710000|2021-05-19 18:41:50|83214.8|83164.8|83215.9|83165.9|83215.9|83165.9|83212.5|83162.5|37
1621449720000|2021-05-19 18:42:00|83214|83164|83222.8|83172.8|83227.7|83177.7|83212.4|83162.4|59
1621449730000|2021-05-19 18:42:10|83222|83172|83219|83169|83224.5|83174.5|83214.6|83164.6|61
1621449740000|2021-05-19 18:42:20|83219.7|83169.7|83215|83165|83227|83177|83214.6|83164.6|67
1621449750000|2021-05-19 18:42:30|83214.1|83164.1|83220.4|83170.4|83220.8|83170.8|83212.7|83162.7|47
1621449760000|2021-05-19 18:42:40|83220.7|83170.7|83215.7|83165.7|83223.1|83173.1|83213.5|83163.5|66
1621449770000|2021-05-19 18:42:50|83215.8|83165.8|83205|83155|83215.8|83165.8|83203.4|83153.4|54
1621449780000|2021-05-19 18:43:00|83204.2|83154.2|83217.1|83167.1|83217.3|83167.3|83204.1|83154.1|60
1621449790000|2021-05-19 18:43:10|83216.6|83166.6|83237.7|83187.7|83238.2|83188.2|83215.7|83165.7|62
1621449800000|2021-05-19 18:43:20|83237.3|83187.3|83218.3|83168.3|83237.8|83187.8|83218.3|83168.3|69
1621449810000|2021-05-19 18:43:30|83217.9|83167.9|83216.5|83166.5|83217.9|83167.9|83210|83160|58
1621449820000|2021-05-19 18:43:40|83216.3|83166.3|83210.1|83160.1|83216.3|83166.3|83207|83157|62
1621449830000|2021-05-19 18:43:50|83209.5|83159.5|83205.8|83155.8|83211.8|83161.8|83205.3|83155.3|47
1621449840000|2021-05-19 18:44:00|83206.3|83156.3|83211.6|83161.6|83212.2|83162.2|83204.9|83154.9|58
1621449850000|2021-05-19 18:44:10|83211.7|83161.7|83221.5|83171.5|83224.6|83174.6|83209.5|83159.5|64
1621449860000|2021-05-19 18:44:20|83220.6|83170.6|83224.7|83174.7|83227.7|83177.7|83220.6|83170.6|62
1621449870000|2021-05-19 18:44:30|83224.6|83174.6|83231|83181|83232.7|83182.7|83224.6|83174.6|65
1621449880000|2021-05-19 18:44:40|83230.7|83180.7|83230.6|83180.6|83239.2|83189.2|83229.2|83179.2|54
1621449890000|2021-05-19 18:44:50|83231|83181|83244.5|83194.5|83250|83200|83231|83181|64
1621449900000|2021-05-19 18:45:00|83244.3|83194.3|83251.5|83201.5|83252|83202|83243.6|83193.6|64
1621449910000|2021-05-19 18:45:10|83252.8|83202.8|83264.9|83214.9|83270|83220|83252|83202|72
1621449920000|2021-05-19 18:45:20|83264.6|83214.6|83272.1|83222.1|83272.1|83222.1|83261.1|83211.1|63
1621449930000|2021-05-19 18:45:30|83272.3|83222.3|83277.3|83227.3|83279.3|83229.3|83270.1|83220.1|71
1621449940000|2021-05-19 18:45:40|83278.2|83228.2|83286.8|83236.8|83291.4|83241.4|83278.1|83228.1|64
1621449950000|2021-05-19 18:45:50|83287.2|83237.2|83287.3|83237.3|83290.4|83240.4|83284.7|83234.7|49
1621449960000|2021-05-19 18:46:00|83286.9|83236.9|83287.1|83237.1|83289.3|83239.3|83282.5|83232.5|65
1621449970000|2021-05-19 18:46:10|83287.6|83237.6|83291.6|83241.6|83293.9|83243.9|83286.4|83236.4|59
1621449980000|2021-05-19 18:46:20|83291.7|83241.7|83296.2|83246.2|83296.2|83246.2|83287|83237|61
1621449990000|2021-05-19 18:46:30|83295.1|83245.1|83292.3|83242.3|83296.2|83246.2|83285.6|83235.6|63
1621450000000|2021-05-19 18:46:40|83292.9|83242.9|83297.5|83247.5|83298.9|83248.9|83292.3|83242.3|63
1621450010000|2021-05-19 18:46:50|83298.2|83248.2|83298.6|83248.6|83299.7|83249.7|83293.5|83243.5|50
1621450020000|2021-05-19 18:47:00|83299.3|83249.3|83312.5|83262.5|83313.1|83263.1|83296.3|83246.3|63
1621450030000|2021-05-19 18:47:10|83311.1|83261.1|83300.4|83250.4|83315.6|83265.6|83296.9|83246.9|70
1621450040000|2021-05-19 18:47:20|83300.9|83250.9|83324.4|83274.4|83324.4|83274.4|83299.7|83249.7|72
1621450050000|2021-05-19 18:47:30|83323.3|83273.3|83311.2|83286.2|83325.2|83286.2|83310.1|83267.1|55
1621450060000|2021-05-19 18:47:40|83310.6|83285.6|83321.9|83271.9|83328.8|83289|83309.8|83267.4|60
1621450070000|2021-05-19 18:47:50|83321.5|83271.5|83326.2|83276.2|83326.2|83276.2|83313.2|83263.2|70
1621450080000|2021-05-19 18:48:00|83324.7|83274.7|83312.9|83262.9|83326.8|83281.5|83306.4|83261.2|66
1621450090000|2021-05-19 18:48:10|83315.5|83265.5|83322|83272|83322.8|83275.5|83299.4|83262.4|62
1621450100000|2021-05-19 18:48:20|83322.2|83272.2|83316|83266|83323.5|83273.5|83313.4|83263.4|55
1621450110000|2021-05-19 18:48:30|83314.8|83264.8|83308.6|83258.6|83316.8|83266.8|83308.6|83258.6|45
1621450120000|2021-05-19 18:48:40|83308.4|83258.4|83319.5|83269.5|83322.1|83275.6|83300.2|83258.4|59
1621450130000|2021-05-19 18:48:50|83317.7|83267.7|83313.1|83263.1|83321.7|83271.7|83313.1|83263.1|52
1621450140000|2021-05-19 18:49:00|83315|83265|83323.7|83273.7|83338.1|83293|83314.3|83264.3|66
1621450150000|2021-05-19 18:49:10|83320.4|83270.4|83328.6|83278.6|83332.3|83282.3|83320.4|83270.4|62
1621450160000|2021-05-19 18:49:20|83328.7|83278.7|83325.4|83275.4|83332.7|83282.7|83323.7|83273.7|61
1621450170000|2021-05-19 18:49:30|83325.1|83275.1|83331.2|83281.2|83332.1|83282.1|83321.5|83271.5|61
1621450180000|2021-05-19 18:49:40|83330.9|83280.9|83333.4|83283.4|83336|83286|83329.3|83279.3|42
1621450190000|2021-05-19 18:49:50|83333.7|83283.7|83334.3|83284.3|83339.2|83289.2|83333.3|83283.3|60
1621450200000|2021-05-19 18:50:00|83334.6|83284.6|83335|83285|83337.5|83287.5|83325.4|83275.4|67
1621450210000|2021-05-19 18:50:10|83335.7|83285.7|83333.2|83283.2|83338.2|83288.2|83329.7|83279.7|56
1621450220000|2021-05-19 18:50:20|83333.5|83283.5|83330.1|83280.1|83333.7|83283.7|83326.5|83276.5|49
1621450230000|2021-05-19 18:50:30|83330.5|83280.5|83327.4|83277.4|83332.3|83282.3|83323.6|83273.6|60
1621450240000|2021-05-19 18:50:40|83327.9|83277.9|83310.4|83285.4|83329.1|83286.9|83307|83273.2|56
1621450250000|2021-05-19 18:50:50|83310.2|83285.2|83325.5|83275.5|83328.7|83287.6|83310.2|83274.7|41
1621450260000|2021-05-19 18:51:00|83324.6|83274.6|83331.8|83281.8|83331.8|83281.8|83313.5|83263.5|58
1621450270000|2021-05-19 18:51:10|83332.8|83282.8|83332.5|83282.5|83342.1|83292.1|83330|83280|65
1621450280000|2021-05-19 18:51:20|83331.9|83281.9|83328.2|83278.2|83333.8|83283.8|83327.9|83277.9|47
1621450290000|2021-05-19 18:51:30|83327.7|83277.7|83319.2|83269.2|83327.7|83277.7|83317.6|83267.6|61
1621450300000|2021-05-19 18:51:40|83319.8|83269.8|83321.5|83271.5|83322.2|83272.2|83317.4|83267.4|38
1621450310000|2021-05-19 18:51:50|83321.6|83271.6|83323.7|83273.7|83323.8|83273.8|83317.6|83267.6|48
1621450320000|2021-05-19 18:52:00|83322.8|83272.8|83330.7|83280.7|83331|83281|83322.8|83272.8|53
1621450330000|2021-05-19 18:52:10|83331.2|83281.2|83328.9|83278.9|83334.5|83291.8|83315.4|83276.3|57
1621450340000|2021-05-19 18:52:20|83328.6|83278.6|83329.1|83279.1|83330.8|83280.8|83324.7|83274.7|52
1621450350000|2021-05-19 18:52:30|83328.8|83278.8|83325.6|83275.6|83332.8|83282.8|83324.8|83274.8|37
1621450360000|2021-05-19 18:52:40|83325.5|83275.5|83329.4|83279.4|83330.7|83280.7|83325.2|83275.2|47
1621450370000|2021-05-19 18:52:50|83332.5|83282.5|83316.4|83291.4|83332.5|83292.2|83314.7|83276.6|38
1621450380000|2021-05-19 18:53:00|83316|83291|83314.2|83289.2|83330.4|83292.1|83313.8|83277.3|55
1621450390000|2021-05-19 18:53:10|83314.4|83289.4|83316.7|83291.7|83317.8|83292.8|83314.1|83289.1|28
1621450400000|2021-05-19 18:53:20|83317.2|83292.2|83343.8|83293.8|83345.6|83295.6|83314.4|83282.2|47
1621450410000|2021-05-19 18:53:30|83345.4|83295.4|83346.8|83296.8|83350.7|83300.7|83343.6|83293.6|60
1621450420000|2021-05-19 18:53:40|83346.4|83296.4|83349|83299|83352.9|83302.9|83345.2|83295.2|57
1621450430000|2021-05-19 18:53:50|83350|83300|83342.9|83292.9|83350.8|83300.8|83339|83289|67
1621450440000|2021-05-19 18:54:00|83342.8|83292.8|83348.1|83298.1|83350.5|83300.5|83342.8|83292.8|66
1621450450000|2021-05-19 18:54:10|83348.3|83298.3|83347.7|83297.7|83353.7|83303.7|83347.7|83297.7|51
1621450460000|2021-05-19 18:54:20|83347.4|83297.4|83345.7|83295.7|83349.5|83299.5|83341.6|83291.6|62
1621450470000|2021-05-19 18:54:30|83345.6|83295.6|83345.8|83295.8|83347|83297|83342.3|83292.3|57
1621450480000|2021-05-19 18:54:40|83346.1|83296.1|83344.1|83294.1|83347.6|83297.6|83339.1|83289.1|61
1621450490000|2021-05-19 18:54:50|83344.5|83294.5|83329.4|83304.4|83345.1|83307.4|83329.4|83290.4|44
1621450500000|2021-05-19 18:55:00|83343.3|83293.3|83339.2|83289.2|83345.1|83299.3|83321.5|83284.2|61
1621450510000|2021-05-19 18:55:10|83338.7|83288.7|83343.4|83293.4|83345.9|83295.9|83338.6|83288.6|62
1621450520000|2021-05-19 18:55:20|83343.5|83293.5|83346.6|83296.6|83350.8|83312.3|83333.6|83293|50
1621450530000|2021-05-19 18:55:30|83344.7|83294.7|83358.7|83308.7|83361|83311|83344.7|83294.7|64
1621450540000|2021-05-19 18:55:40|83352.5|83302.5|83348|83298|83353|83303|83343.3|83293.3|57
1621450550000|2021-05-19 18:55:50|83346.8|83296.8|83345.3|83295.3|83348.3|83298.3|83342.1|83292.1|44
1621450560000|2021-05-19 18:56:00|83345.6|83295.6|83357.4|83307.4|83359.7|83309.7|83342.7|83292.7|61
1621450570000|2021-05-19 18:56:10|83356.1|83306.1|83353|83303|83361.8|83311.8|83352.2|83302.2|62
1621450580000|2021-05-19 18:56:20|83350.8|83300.8|83329.8|83279.8|83351.3|83301.3|83329.8|83279.8|76
1621450590000|2021-05-19 18:56:30|83328.7|83278.7|83305.6|83255.6|83328.7|83278.7|83305.4|83255.4|71
1621450600000|2021-05-19 18:56:40|83306.8|83256.8|83306.6|83256.6|83310.6|83260.6|83299|83249|73
1621450610000|2021-05-19 18:56:50|83306.7|83256.7|83315.3|83265.3|83319|83269|83304.7|83254.7|65
1621450620000|2021-05-19 18:57:00|83316|83266|83319.5|83269.5|83320.5|83270.5|83310.8|83260.8|57
1621450630000|2021-05-19 18:57:10|83319.2|83269.2|83316.6|83266.6|83321.6|83271.6|83313.6|83263.6|53
1621450640000|2021-05-19 18:57:20|83316.3|83266.3|83313|83263|83318.9|83268.9|83309.6|83259.6|56
1621450650000|2021-05-19 18:57:30|83313.6|83263.6|83320.4|83270.4|83330.9|83280.9|83312.7|83262.7|67
1621450660000|2021-05-19 18:57:40|83320.6|83270.6|83335.7|83285.7|83335.7|83285.7|83317.3|83267.3|56
1621450670000|2021-05-19 18:57:50|83335.6|83285.6|83315.6|83265.6|83338.3|83288.3|83315.3|83265.3|65
1621450680000|2021-05-19 18:58:00|83317.2|83267.2|83245.1|83195.1|83317.2|83267.2|83232.4|83182.4|74
1621450690000|2021-05-19 18:58:10|83243|83193|83231.1|83181.1|83251.2|83201.2|83225.2|83175.2|77
1621450700000|2021-05-19 18:58:20|83231.5|83181.5|83221.3|83171.3|83238.2|83188.2|83220.4|83170.4|79
1621450710000|2021-05-19 18:58:30|83218.6|83168.6|83247.3|83197.3|83248.7|83198.7|83217.1|83167.1|70
1621450720000|2021-05-19 18:58:40|83246.1|83196.1|83261.3|83211.3|83267.1|83217.1|83245.1|83195.1|70
1621450730000|2021-05-19 18:58:50|83261.1|83211.1|83254.6|83204.6|83264.6|83214.6|83249.5|83199.5|68
1621450740000|2021-05-19 18:59:00|83253.8|83203.8|83260.5|83210.5|83263.1|83213.1|83246|83196|68
1621450750000|2021-05-19 18:59:10|83261.5|83211.5|83274.5|83224.5|83274.5|83224.5|83260.3|83210.3|63
1621450760000|2021-05-19 18:59:20|83275.9|83225.9|83278|83228|83279.4|83229.4|83262.7|83212.7|76
1621450770000|2021-05-19 18:59:30|83277.3|83227.3|83310.3|83260.3|83310.3|83260.3|83277.3|83227.3|77
1621450780000|2021-05-19 18:59:40|83308.6|83258.6|83317.8|83267.8|83322.7|83272.7|83304.3|83254.3|79
1621450790000|2021-05-19 18:59:50|83317.9|83267.9|83324.1|83274.1|83328|83278|83315.2|83265.2|73
1621450800000|2021-05-19 19:00:00|83326.7|83276.7|83347.8|83297.8|83350.2|83300.2|83322.5|83272.5|72
1621450810000|2021-05-19 19:00:10|83348.2|83298.2|83377.7|83327.7|83378.7|83328.7|83347.8|83297.8|80
1621450820000|2021-05-19 19:00:20|83379.2|83329.2|83409.3|83359.3|83418.6|83368.6|83375.4|83325.4|75
1621450830000|2021-05-19 19:00:30|83409.2|83359.2|83399.9|83349.9|83409.2|83359.2|83394.5|83344.5|76
1621450840000|2021-05-19 19:00:40|83400.5|83350.5|83395.7|83345.7|83400.8|83350.8|83389.7|83339.7|74
1621450850000|2021-05-19 19:00:50|83396.7|83346.7|83405.9|83355.9|83409.3|83359.3|83395.5|83345.5|74
1621450860000|2021-05-19 19:01:00|83402.7|83352.7|83387.3|83337.3|83402.8|83352.8|83385.1|83335.1|75
1621450870000|2021-05-19 19:01:10|83387.2|83337.2|83399.7|83349.7|83401.5|83351.5|83385.9|83335.9|75
1621450880000|2021-05-19 19:01:20|83400.4|83350.4|83393.6|83343.6|83402.8|83352.8|83388.7|83338.7|65
1621450890000|2021-05-19 19:01:30|83394.1|83344.1|83408.8|83358.8|83409.2|83359.2|83392|83342|72
1621450900000|2021-05-19 19:01:40|83408.6|83358.6|83416.2|83366.2|83423.4|83373.4|83408.6|83358.6|70
1621450910000|2021-05-19 19:01:50|83415.2|83365.2|83411.6|83361.6|83418.6|83368.6|83411.6|83361.6|69
1621450920000|2021-05-19 19:02:00|83412.5|83362.5|83422.1|83372.1|83430.2|83380.2|83412.5|83362.5|74
1621450930000|2021-05-19 19:02:10|83421.3|83371.3|83432.1|83382.1|83434.7|83384.7|83420.3|83370.3|72
1621450940000|2021-05-19 19:02:20|83431.6|83381.6|83436.8|83386.8|83436.8|83386.8|83423.4|83373.4|70
1621450950000|2021-05-19 19:02:30|83436.7|83386.7|83444.5|83394.5|83444.5|83394.5|83431|83381|77
1621450960000|2021-05-19 19:02:40|83440.9|83390.9|83427.5|83377.5|83440.9|83390.9|83427|83377|75
1621450970000|2021-05-19 19:02:50|83426.5|83376.5|83426.5|83376.5|83429.6|83379.6|83420.1|83370.1|76
1621450980000|2021-05-19 19:03:00|83426|83376|83414.9|83364.9|83426.7|83376.7|83412.5|83362.5|68
1621450990000|2021-05-19 19:03:10|83414.6|83364.6|83388|83338|83416.6|83366.6|83388|83338|78
1621451000000|2021-05-19 19:03:20|83388.1|83338.1|83377.5|83327.5|83389.9|83339.9|83377.5|83327.5|69
1621451010000|2021-05-19 19:03:30|83377|83327|83385.4|83335.4|83387.9|83337.9|83375.4|83325.4|68
1621451020000|2021-05-19 19:03:40|83385|83335|83403.8|83353.8|83405.2|83355.2|83384|83334|70
1621451030000|2021-05-19 19:03:50|83403.9|83353.9|83399.8|83349.8|83410.3|83360.3|83399.3|83349.3|72
1621451040000|2021-05-19 19:04:00|83398.6|83348.6|83371.1|83321.1|83401.1|83351.1|83368.5|83318.5|71
1621451050000|2021-05-19 19:04:10|83370.6|83320.6|83369.8|83319.8|83372.5|83322.5|83367.9|83317.9|59
1621451060000|2021-05-19 19:04:20|83368.9|83318.9|83345|83295|83375.4|83325.4|83344.6|83294.9|66
1621451070000|2021-05-19 19:04:30|83343.4|83293.4|83361.7|83311.7|83364.7|83314.7|83343.4|83293.4|76
1621451080000|2021-05-19 19:04:40|83356.9|83306.9|83362.6|83312.6|83370.3|83320.3|83356.9|83306.9|71
1621451090000|2021-05-19 19:04:50|83361.7|83311.7|83361.9|83311.9|83372.7|83322.7|83350.8|83300.8|76
1621451100000|2021-05-19 19:05:00|83362.2|83312.2|83361.3|83311.3|83363|83313|83346|83296|76
1621451110000|2021-05-19 19:05:10|83360.8|83310.8|83356.8|83306.8|83361.5|83311.5|83356.1|83306.1|48
1621451120000|2021-05-19 19:05:20|83356.6|83306.6|83336.4|83286.4|83357|83307|83336.4|83286.4|69
1621451130000|2021-05-19 19:05:30|83337.3|83287.3|83336.5|83286.5|83337.7|83287.7|83329.5|83279.5|64
1621451140000|2021-05-19 19:05:40|83336.1|83286.1|83336.1|83286.1|83340.5|83290.5|83332.1|83282.1|62
1621451150000|2021-05-19 19:05:50|83336.5|83286.5|83332.6|83282.6|83336.5|83286.5|83322.6|83272.6|71
1621451160000|2021-05-19 19:06:00|83333|83283|83329.4|83279.4|83340.5|83290.5|83328.9|83278.9|68
1621451170000|2021-05-19 19:06:10|83330.1|83280.1|83317.5|83267.5|83343|83293|83317.5|83267.5|75
1621451180000|2021-05-19 19:06:20|83327.7|83277.7|83333.7|83283.7|83336.9|83286.9|83324.2|83274.2|76
1621451190000|2021-05-19 19:06:30|83334.8|83284.8|83341.4|83291.4|83342.5|83292.5|83334.6|83284.6|69
1621451200000|2021-05-19 19:06:40|83339.8|83289.8|83333.2|83283.2|83342.1|83292.1|83333.2|83283.2|57
1621451210000|2021-05-19 19:06:50|83334|83284|83334.7|83284.7|83342.3|83292.3|83333.3|83283.3|59
1621451220000|2021-05-19 19:07:00|83334.3|83284.3|83316.6|83266.6|83336.1|83286.1|83304.6|83254.6|64
1621451230000|2021-05-19 19:07:10|83316|83266|83311.5|83261.5|83316|83266|83306.1|83256.1|51
1621451240000|2021-05-19 19:07:20|83312|83262|83305.2|83255.2|83315|83265|83304.4|83254.4|69
1621451250000|2021-05-19 19:07:30|83306.3|83256.3|83304.6|83254.6|83308.2|83258.2|83298.8|83248.8|66
1621451260000|2021-05-19 19:07:40|83304.7|83254.7|83307.1|83257.1|83308.9|83258.9|83301.3|83251.3|54
1621451270000|2021-05-19 19:07:50|83303.4|83253.4|83305.8|83255.8|83306.7|83256.7|83300.5|83250.5|69
1621451280000|2021-05-19 19:08:00|83306.5|83256.5|83319.2|83269.2|83319.2|83269.2|83305.1|83255.1|67
1621451290000|2021-05-19 19:08:10|83319.3|83269.3|83318.1|83268.1|83326.9|83276.9|83311.8|83261.8|72
1621451300000|2021-05-19 19:08:20|83322.5|83272.5|83313.5|83263.5|83322.5|83272.5|83313.5|83263.5|57
1621451310000|2021-05-19 19:08:30|83314.5|83264.5|83307.4|83257.4|83315.1|83265.1|83303.6|83253.6|69
1621451320000|2021-05-19 19:08:40|83304.3|83254.3|83311.6|83261.6|83311.8|83261.8|83304.3|83254.3|61
1621451330000|2021-05-19 19:08:50|83311.8|83261.8|83307.8|83257.8|83314.6|83264.6|83307.2|83257.2|58
1621451340000|2021-05-19 19:09:00|83310.1|83260.1|83302.8|83252.8|83311.1|83261.1|83301.7|83251.7|57
1621451350000|2021-05-19 19:09:10|83301.2|83251.2|83294.1|83244.1|83302.9|83252.9|83291|83241|65
1621451360000|2021-05-19 19:09:20|83294.7|83244.7|83292|83242|83294.7|83244.7|83286.9|83236.9|64
1621451370000|2021-05-19 19:09:30|83292.6|83242.6|83289.4|83239.4|83293|83243|83287.7|83237.7|50
1621451380000|2021-05-19 19:09:40|83289.2|83239.2|83291.5|83241.5|83292.2|83242.2|83286.2|83236.2|47
1621451390000|2021-05-19 19:09:50|83292.7|83242.7|83292.2|83242.2|83295.3|83245.3|83286.3|83236.3|64
1621451400000|2021-05-19 19:10:00|83292.6|83242.6|83294.2|83244.2|83294.8|83244.8|83289.1|83239.1|71
1621451410000|2021-05-19 19:10:10|83293.9|83243.9|83299.8|83249.8|83306.6|83256.6|83292.7|83242.7|70
1621451420000|2021-05-19 19:10:20|83299.1|83249.1|83295.8|83245.8|83303.8|83253.8|83293.8|83243.8|73
1621451430000|2021-05-19 19:10:30|83296.1|83246.1|83293.2|83243.2|83300.8|83250.8|83293.1|83243.1|68
1621451440000|2021-05-19 19:10:40|83293.7|83243.7|83286.5|83236.5|83293.7|83243.7|83282.9|83232.9|69
1621451450000|2021-05-19 19:10:50|83286.1|83236.1|83289.5|83239.5|83290.3|83240.3|83284.8|83234.8|65
1621451460000|2021-05-19 19:11:00|83290|83240|83284.1|83234.1|83294.4|83244.4|83277.5|83227.5|73
1621451470000|2021-05-19 19:11:10|83281.8|83231.8|83285.3|83235.3|83286.6|83236.6|83279.7|83229.7|70
1621451480000|2021-05-19 19:11:20|83285.7|83235.7|83288.2|83238.2|83291.4|83241.4|83281.9|83231.9|61
1621451490000|2021-05-19 19:11:30|83287.9|83237.9|83294|83244|83296.7|83246.7|83287|83237|61
1621451500000|2021-05-19 19:11:40|83293.9|83243.9|83288|83238|83295|83245|83285.4|83235.4|57
1621451510000|2021-05-19 19:11:50|83287.7|83237.7|83286.8|83236.8|83293.1|83243.1|83285.1|83235.1|62
1621451520000|2021-05-19 19:12:00|83286.2|83236.2|83287.5|83237.5|83288.4|83238.4|83275.5|83225.5|63
1621451530000|2021-05-19 19:12:10|83287.8|83237.8|83281.8|83231.8|83289.9|83239.9|83276.5|83226.5|69
1621451540000|2021-05-19 19:12:20|83282.3|83232.3|83268.8|83218.8|83282.3|83232.3|83268.8|83218.8|67
1621451550000|2021-05-19 19:12:30|83270.3|83220.3|83266.3|83216.3|83271.1|83221.1|83264.4|83214.4|59
1621451560000|2021-05-19 19:12:40|83267.2|83217.2|83277.3|83227.3|83278.2|83228.2|83266.3|83216.3|49
1621451570000|2021-05-19 19:12:50|83277.9|83227.9|83276.5|83226.5|83278.2|83228.2|83271.3|83221.3|56
1621451580000|2021-05-19 19:13:00|83277.2|83227.2|83282.1|83232.1|83285.4|83235.4|83275.8|83225.8|51
1621451590000|2021-05-19 19:13:10|83282.5|83232.5|83272.2|83222.2|83282.5|83232.5|83270|83220|63
1621451600000|2021-05-19 19:13:20|83272|83222|83260|83210|83273.6|83223.6|83260|83210|60
1621451610000|2021-05-19 19:13:30|83261.2|83211.2|83235.9|83185.9|83262|83212|83235.9|83185.9|64
1621451620000|2021-05-19 19:13:40|83236|83186|83251.6|83201.6|83252.1|83202.1|83230.7|83180.7|70
1621451630000|2021-05-19 19:13:50|83252.8|83202.8|83261.8|83211.8|83262.4|83212.4|83249.9|83199.9|62
1621451640000|2021-05-19 19:14:00|83260.2|83210.2|83269.1|83219.1|83269.1|83219.1|83259.1|83209.1|57
1621451650000|2021-05-19 19:14:10|83269.2|83219.2|83264.6|83214.6|83277.2|83227.2|83264.4|83214.4|61
1621451660000|2021-05-19 19:14:20|83265.4|83215.4|83274.7|83224.7|83275.9|83225.9|83265.4|83215.4|47
1621451670000|2021-05-19 19:14:30|83274.5|83224.5|83283.1|83233.1|83283.4|83233.4|83272.5|83222.5|67
1621451680000|2021-05-19 19:14:40|83284.4|83234.4|83283.3|83233.3|83286.4|83236.4|83279.8|83229.8|49
1621451690000|2021-05-19 19:14:50|83283.4|83233.4|83286.7|83236.7|83286.7|83236.7|83276.3|83226.3|41
1621451700000|2021-05-19 19:15:00|83285.8|83235.8|83276.9|83226.9|83289.3|83239.3|83276.2|83226.2|70
1621451710000|2021-05-19 19:15:10|83276.8|83226.8|83279.4|83229.4|83281.5|83231.5|83272.7|83222.7|51
1621451720000|2021-05-19 19:15:20|83280.3|83230.3|83284|83234|83284|83234|83279.9|83229.9|42
1621451730000|2021-05-19 19:15:30|83283.7|83233.7|83281.3|83231.3|83283.7|83233.7|83276.7|83226.7|57
1621451740000|2021-05-19 19:15:40|83280.9|83230.9|83279.5|83229.5|83282.1|83232.1|83275.5|83225.5|47
1621451750000|2021-05-19 19:15:50|83279.3|83229.3|83271|83221|83279.3|83229.3|83267.6|83217.6|60
1621451760000|2021-05-19 19:16:00|83269.9|83219.9|83261.5|83211.5|83272.9|83222.9|83260.5|83210.5|53
1621451770000|2021-05-19 19:16:10|83261.7|83211.7|83269.9|83219.9|83271.8|83221.8|83261.6|83211.6|51
1621451780000|2021-05-19 19:16:20|83269.5|83219.5|83282|83232|83282.8|83232.8|83269.4|83219.4|57
1621451790000|2021-05-19 19:16:30|83281.3|83231.3|83274.9|83224.9|83282.9|83232.9|83271.1|83221.1|49
1621451800000|2021-05-19 19:16:40|83275.7|83225.7|83272.4|83222.4|83276.1|83226.1|83271.4|83221.4|46
1621451810000|2021-05-19 19:16:50|83272.3|83222.3|83270.5|83220.5|83276.4|83226.4|83266.5|83216.5|51
1621451820000|2021-05-19 19:17:00|83269.1|83219.1|83261.6|83211.6|83270.7|83220.7|83261.6|83211.6|54
1621451830000|2021-05-19 19:17:10|83262.2|83212.2|83257.2|83207.2|83262.8|83212.8|83256.3|83206.3|41
1621451840000|2021-05-19 19:17:20|83258.1|83208.1|83262.4|83212.4|83264.4|83214.4|83258|83208|26
1621451850000|2021-05-19 19:17:30|83262.2|83212.2|83257.8|83207.8|83262.2|83212.2|83255.9|83205.9|53
1621451860000|2021-05-19 19:17:40|83258.7|83208.7|83257.6|83207.6|83259.3|83209.3|83251.2|83201.2|49
1621451870000|2021-05-19 19:17:50|83257.3|83207.3|83256.3|83206.3|83258.2|83208.2|83256.3|83206.3|31
1621451880000|2021-05-19 19:18:00|83255.2|83205.2|83273.9|83223.9|83274.1|83224.1|83255.2|83205.2|52
1621451890000|2021-05-19 19:18:10|83274|83224|83270.2|83220.2|83274.9|83224.9|83270.2|83220.2|33
1621451900000|2021-05-19 19:18:20|83270.5|83220.5|83265.2|83215.2|83274.7|83224.7|83264.1|83214.1|45
1621451910000|2021-05-19 19:18:30|83265|83215|83261.9|83211.9|83265|83215|83261.4|83211.4|35
1621451920000|2021-05-19 19:18:40|83261.8|83211.8|83263.8|83213.8|83266.3|83216.3|83259.6|83209.6|31
1621451930000|2021-05-19 19:18:50|83263.7|83213.7|83268.5|83218.5|83268.8|83218.8|83262.3|83212.3|31
1621451940000|2021-05-19 19:19:00|83268.2|83218.2|83257.4|83207.4|83268.2|83218.2|83256.3|83206.3|47
1621451950000|2021-05-19 19:19:10|83258|83208|83255.1|83205.1|83258|83208|83253.6|83203.6|45
1621451960000|2021-05-19 19:19:20|83255.4|83205.4|83265.8|83215.8|83266.1|83216.1|83254.5|83204.5|56
1621451970000|2021-05-19 19:19:30|83266.3|83216.3|83264.6|83214.6|83269|83219|83262.6|83212.6|40
1621451980000|2021-05-19 19:19:40|83264.3|83214.3|83258.3|83208.3|83265|83215|83257.3|83207.3|56
1621451990000|2021-05-19 19:19:50|83257.2|83207.2|83258.8|83208.8|83265.7|83215.7|83257.2|83207.2|64
1621452000000|2021-05-19 19:20:00|83259.1|83209.1|83259.9|83209.9|83262.4|83212.4|83257.5|83207.5|53
1621452010000|2021-05-19 19:20:10|83259.4|83209.4|83259.4|83209.4|83267.8|83217.8|83257.1|83207.1|58
1621452020000|2021-05-19 19:20:20|83257.5|83207.5|83267.4|83217.4|83267.4|83217.4|83257.1|83207.1|51
1621452030000|2021-05-19 19:20:30|83271.2|83221.2|83276.5|83226.5|83280.5|83230.5|83270.4|83220.4|69
1621452040000|2021-05-19 19:20:40|83276.8|83226.8|83266.8|83216.8|83277.8|83227.8|83264.8|83214.8|71
1621452050000|2021-05-19 19:20:50|83266|83216|83255|83205|83269|83219|83254|83204|69
1621452060000|2021-05-19 19:21:00|83255.2|83205.2|83250.2|83200.2|83257.5|83207.5|83246.1|83196.1|62
1621452070000|2021-05-19 19:21:10|83250.6|83200.6|83254.3|83204.3|83255.4|83205.4|83250.2|83200.2|55
1621452080000|2021-05-19 19:21:20|83254.2|83204.2|83255.4|83205.4|83260.9|83210.9|83251.9|83201.9|63
1621452090000|2021-05-19 19:21:30|83255.3|83205.3|83253.5|83203.5|83255.4|83205.4|83248.2|83198.2|66
1621452100000|2021-05-19 19:21:40|83254.7|83204.7|83247.7|83197.7|83255.1|83205.1|83247.7|83197.7|51
1621452110000|2021-05-19 19:21:50|83247.6|83197.6|83262|83212|83264.3|83214.3|83246.8|83196.8|66
1621452120000|2021-05-19 19:22:00|83262.3|83212.3|83258.3|83208.3|83263.1|83213.1|83255.7|83205.7|62
1621452130000|2021-05-19 19:22:10|83257.1|83207.1|83251.3|83201.3|83259.2|83209.2|83250.9|83200.9|52
1621452140000|2021-05-19 19:22:20|83251.6|83201.6|83246.5|83196.5|83252.2|83202.2|83242.1|83192.1|67
1621452150000|2021-05-19 19:22:30|83247|83197|83237.3|83187.3|83248.7|83198.7|83234.2|83184.2|64
1621452160000|2021-05-19 19:22:40|83237.4|83187.4|83238.3|83188.3|83242.1|83192.1|83233.8|83183.8|50
1621452170000|2021-05-19 19:22:50|83238.1|83188.1|83238.8|83188.8|83243.1|83193.1|83232.1|83182.1|68
1621452180000|2021-05-19 19:23:00|83241.8|83191.8|83243.6|83193.6|83247.2|83197.2|83236.9|83186.9|65
1621452190000|2021-05-19 19:23:10|83243.5|83193.5|83237.8|83187.8|83244.8|83194.8|83236.6|83186.6|61
1621452200000|2021-05-19 19:23:20|83237.6|83187.6|83232|83182|83237.6|83187.6|83232|83182|61
1621452210000|2021-05-19 19:23:30|83230|83180|83214.9|83164.9|83232.9|83182.9|83214.9|83164.9|67
1621452220000|2021-05-19 19:23:40|83213.1|83163.1|83219.4|83169.4|83225.6|83175.6|83209.5|83159.5|70
1621452230000|2021-05-19 19:23:50|83218|83168|83217.4|83167.4|83222|83172|83217.4|83167.4|54
1621452240000|2021-05-19 19:24:00|83217.5|83167.5|83208.6|83158.6|83221.9|83171.9|83208.6|83158.6|53
1621452250000|2021-05-19 19:24:10|83208.3|83158.3|83209.3|83159.3|83214.9|83164.9|83204.8|83154.8|62
1621452260000|2021-05-19 19:24:20|83208.8|83158.8|83158.3|83108.3|83210.4|83160.4|83156.9|83106.9|72
1621452270000|2021-05-19 19:24:30|83156.5|83106.5|83164.3|83114.3|83168.1|83118.1|83156.5|83106.5|73
1621452280000|2021-05-19 19:24:40|83162|83112|83171.2|83121.2|83171.4|83121.4|83161.5|83111.5|68
1621452290000|2021-05-19 19:24:50|83170.9|83120.9|83176.5|83126.5|83176.5|83126.5|83169|83119|64
1621452300000|2021-05-19 19:25:00|83176.3|83126.3|83160.6|83110.6|83177.3|83127.3|83159.3|83109.3|68
1621452310000|2021-05-19 19:25:10|83160|83110|83172.3|83122.3|83174.6|83124.6|83160|83110|62
1621452320000|2021-05-19 19:25:20|83172|83122|83162.4|83112.4|83172.1|83122.1|83161.5|83111.5|61
1621452330000|2021-05-19 19:25:30|83161.9|83111.9|83170|83120|83172|83122|83161.9|83111.9|66
1621452340000|2021-05-19 19:25:40|83171.1|83121.1|83188.3|83138.3|83189.5|83139.5|83170.4|83120.4|57
1621452350000|2021-05-19 19:25:50|83186.5|83136.5|83183.4|83133.4|83188.8|83138.8|83181.9|83131.9|59
1621452360000|2021-05-19 19:26:00|83183.1|83133.1|83185.1|83135.1|83191.4|83141.4|83183.1|83133.1|67
1621452370000|2021-05-19 19:26:10|83185.5|83135.5|83175|83125|83185.9|83135.9|83171.8|83121.8|64
1621452380000|2021-05-19 19:26:20|83173.9|83123.9|83174.6|83124.6|83177.2|83127.2|83170.3|83120.3|72
1621452390000|2021-05-19 19:26:30|83174.1|83124.1|83192.3|83142.3|83192.4|83142.4|83172.1|83122.1|71
1621452400000|2021-05-19 19:26:40|83194.7|83144.7|83174.3|83124.3|83211.9|83161.9|83170.9|83120.9|80
1621452410000|2021-05-19 19:26:50|83174.5|83124.5|83181.1|83131.1|83185.1|83135.1|83174.1|83124.1|66
1621452420000|2021-05-19 19:27:00|83180.8|83130.8|83181.5|83131.5|83186.4|83136.4|83175.4|83125.4|62
1621452430000|2021-05-19 19:27:10|83182.6|83132.6|83183.7|83133.7|83185.7|83135.7|83180.7|83130.7|53
1621452440000|2021-05-19 19:27:20|83183.8|83133.8|83186.9|83136.9|83188.3|83138.3|83180.9|83130.9|48
1621452450000|2021-05-19 19:27:30|83187.8|83137.8|83186.6|83136.6|83189.4|83139.4|83183.8|83133.8|57
1621452460000|2021-05-19 19:27:40|83186.7|83136.7|83184.3|83134.3|83188.5|83138.5|83184.3|83134.3|36
1621452470000|2021-05-19 19:27:50|83186.8|83136.8|83191.6|83141.6|83193.4|83143.4|83184.8|83134.8|61
1621452480000|2021-05-19 19:28:00|83193.5|83143.5|83189.5|83139.5|83193.5|83143.5|83187|83137|53
1621452490000|2021-05-19 19:28:10|83189.3|83139.3|83178.1|83128.1|83190|83140|83178.1|83128.1|39
1621452500000|2021-05-19 19:28:20|83178.4|83128.4|83175.5|83125.5|83181.1|83131.1|83175.5|83125.5|41
1621452510000|2021-05-19 19:28:30|83175.8|83125.8|83170.3|83120.3|83177.3|83127.3|83168|83118|49
1621452520000|2021-05-19 19:28:40|83170.6|83120.6|83176.1|83126.1|83177.5|83127.5|83167|83117|64
1621452530000|2021-05-19 19:28:50|83175.5|83125.5|83171.4|83121.4|83175.5|83125.5|83169.4|83119.4|52
1621452540000|2021-05-19 19:29:00|83172.2|83122.2|83166.9|83116.9|83173.9|83123.9|83166.3|83116.3|58
1621452550000|2021-05-19 19:29:10|83166.4|83116.4|83165.4|83115.4|83168.5|83118.5|83164|83114|50
1621452560000|2021-05-19 19:29:20|83167.1|83117.1|83169.2|83119.2|83170.6|83120.6|83165.1|83115.1|41
1621452570000|2021-05-19 19:29:30|83170.8|83120.8|83168.6|83118.6|83172.2|83122.2|83163.3|83113.3|41
1621452580000|2021-05-19 19:29:40|83169.1|83119.1|83164.8|83114.8|83169.1|83119.1|83164.3|83114.3|49
1621452590000|2021-05-19 19:29:50|83164.7|83114.7|83167.6|83117.6|83168.7|83118.7|83164.3|83114.3|47
1621452600000|2021-05-19 19:30:00|83166.1|83116.1|83164.4|83114.4|83171|83121|83154.2|83104.2|65
1621452610000|2021-05-19 19:30:10|83164.3|83114.3|83166.7|83116.7|83169.1|83119.1|83163.9|83113.9|44
1621452620000|2021-05-19 19:30:20|83167.4|83117.4|83163.8|83113.8|83168.7|83118.7|83161.5|83111.5|51
1621452630000|2021-05-19 19:30:30|83163.2|83113.2|83173.5|83123.5|83174.1|83124.1|83162.7|83112.7|58
1621452640000|2021-05-19 19:30:40|83171.1|83121.1|83165.6|83115.6|83171.1|83121.1|83160|83110|56
1621452650000|2021-05-19 19:30:50|83162.8|83112.8|83166.8|83116.8|83169.2|83119.2|83162.3|83112.3|53
1621452660000|2021-05-19 19:31:00|83167.3|83117.3|83167|83117|83172.7|83122.7|83166.2|83116.2|42
1621452670000|2021-05-19 19:31:10|83167.1|83117.1|83165.9|83115.9|83172.5|83122.5|83163.3|83113.3|54
1621452680000|2021-05-19 19:31:20|83164.1|83114.1|83162.1|83112.1|83170.7|83120.7|83159.4|83109.4|70
1621452690000|2021-05-19 19:31:30|83162.9|83112.9|83167.1|83117.1|83174.4|83124.4|83160.5|83110.5|72
1621452700000|2021-05-19 19:31:40|83167.8|83117.8|83167.8|83117.8|83171.9|83121.9|83164|83114|54
1621452710000|2021-05-19 19:31:50|83173.4|83123.4|83218.3|83168.3|83221.4|83171.4|83170.8|83120.8|72
1621452720000|2021-05-19 19:32:00|83218.2|83168.2|83210.7|83160.7|83220.9|83170.9|83208.5|83158.5|68
1621452730000|2021-05-19 19:32:10|83212.1|83162.1|83194.9|83144.9|83212.1|83162.1|83194.9|83144.9|61
1621452740000|2021-05-19 19:32:20|83194.5|83144.5|83187|83137|83202.9|83152.9|83186.8|83136.8|69
1621452750000|2021-05-19 19:32:30|83187.8|83137.8|83175.9|83125.9|83192.2|83142.2|83175.4|83125.4|64
1621452760000|2021-05-19 19:32:40|83175.3|83125.3|83182|83132|83182.2|83132.2|83175.3|83125.3|45
1621452770000|2021-05-19 19:32:50|83181.6|83131.6|83195.5|83145.5|83198.1|83148.1|83181.6|83131.6|71
1621452780000|2021-05-19 19:33:00|83196.3|83146.3|83192.8|83142.8|83201.7|83151.7|83191.5|83141.5|67
1621452790000|2021-05-19 19:33:10|83193|83143|83207.1|83157.1|83208.4|83158.4|83193|83143|67
1621452800000|2021-05-19 19:33:20|83205.8|83155.8|83219.4|83169.4|83223.2|83173.2|83199.8|83149.8|63
1621452810000|2021-05-19 19:33:30|83218.5|83168.5|83215.5|83165.5|83221.3|83171.3|83214.2|83164.2|65
1621452820000|2021-05-19 19:33:40|83215.1|83165.1|83205.8|83155.8|83218.2|83168.2|83205.8|83155.8|60
1621452830000|2021-05-19 19:33:50|83205.7|83155.7|83208.1|83158.1|83210.6|83160.6|83198.8|83148.8|70
1621452840000|2021-05-19 19:34:00|83208|83158|83190|83140|83209|83159|83189.7|83139.7|75
1621452850000|2021-05-19 19:34:10|83189.6|83139.6|83189.3|83139.3|83195.5|83145.5|83188.6|83138.6|41
1621452860000|2021-05-19 19:34:20|83191.2|83141.2|83190.3|83140.3|83194|83144|83187|83137|50
1621452870000|2021-05-19 19:34:30|83190.9|83140.9|83199.2|83149.2|83199.9|83149.9|83190.4|83140.4|51
1621452880000|2021-05-19 19:34:40|83199.1|83149.1|83205.2|83155.2|83205.6|83155.6|83199|83149|57
1621452890000|2021-05-19 19:34:50|83205.3|83155.3|83207|83157|83215.4|83165.4|83203.6|83153.6|66
1621452900000|2021-05-19 19:35:00|83209.8|83159.8|83204.1|83154.1|83210.6|83160.6|83202.3|83152.3|52
1621452910000|2021-05-19 19:35:10|83207.7|83157.7|83200.7|83150.7|83208.8|83158.8|83200.7|83150.7|56
1621452920000|2021-05-19 19:35:20|83201.6|83151.6|83201.6|83151.6|83201.7|83151.7|83200.3|83150.3|28
1621452930000|2021-05-19 19:35:30|83201.3|83151.3|83206.7|83156.7|83207.2|83157.2|83201.2|83151.2|28
1621452940000|2021-05-19 19:35:40|83206.8|83156.8|83214.9|83164.9|83215.6|83165.6|83203.9|83153.9|49
1621452950000|2021-05-19 19:35:50|83215.8|83165.8|83227.4|83177.4|83227.8|83177.8|83215.8|83165.8|42
1621452960000|2021-05-19 19:36:00|83227.1|83177.1|83238.3|83188.3|83241.2|83191.2|83222.9|83172.9|75
1621452970000|2021-05-19 19:36:10|83239.1|83189.1|83229.4|83179.4|83239.2|83189.2|83228.7|83178.7|56
1621452980000|2021-05-19 19:36:20|83230.3|83180.3|83222.8|83172.8|83230.3|83180.3|83222|83172|63
1621452990000|2021-05-19 19:36:30|83223.2|83173.2|83205.8|83155.8|83228.1|83178.1|83203.4|83153.4|65
1621453000000|2021-05-19 19:36:40|83206.2|83156.2|83209.8|83159.8|83212.6|83162.6|83200.8|83150.8|64
1621453010000|2021-05-19 19:36:50|83209.5|83159.5|83217.4|83167.4|83223|83173|83204.7|83154.7|69
1621453020000|2021-05-19 19:37:00|83217.5|83167.5|83226.2|83176.2|83228.8|83178.8|83215.9|83165.9|70
1621453030000|2021-05-19 19:37:10|83224.3|83174.3|83224.9|83174.9|83226.7|83176.7|83216.4|83166.4|59
1621453040000|2021-05-19 19:37:20|83226.9|83176.9|83227.5|83177.5|83230.3|83180.3|83220.2|83170.2|71
1621453050000|2021-05-19 19:37:30|83229.4|83179.4|83225.9|83175.9|83229.4|83179.4|83221.7|83171.7|57
1621453060000|2021-05-19 19:37:40|83226.2|83176.2|83219.5|83169.5|83226.2|83176.2|83212.9|83162.9|64
1621453070000|2021-05-19 19:37:50|83217|83167|83218.9|83168.9|83225.4|83175.4|83214.9|83164.9|71
1621453080000|2021-05-19 19:38:00|83221.2|83171.2|83223.2|83173.2|83225.9|83175.9|83218.8|83168.8|54
1621453090000|2021-05-19 19:38:10|83223.4|83173.4|83226.7|83176.7|83227.1|83177.1|83219|83169|69
1621453100000|2021-05-19 19:38:20|83225.7|83175.7|83221.1|83171.1|83227.5|83177.5|83221.1|83171.1|60
1621453110000|2021-05-19 19:38:30|83222.9|83172.9|83220.7|83170.7|83227.7|83177.7|83216.1|83166.1|71
1621453120000|2021-05-19 19:38:40|83221.5|83171.5|83227.6|83177.6|83230.2|83180.2|83217.2|83167.2|72
1621453130000|2021-05-19 19:38:50|83228.1|83178.1|83236.2|83186.2|83238.1|83188.1|83226.5|83176.5|72
1621453140000|2021-05-19 19:39:00|83237.4|83187.4|83237.2|83187.2|83241.8|83191.8|83232.1|83182.1|66
1621453150000|2021-05-19 19:39:10|83236.2|83186.2|83235.4|83185.4|83239.2|83189.2|83234|83184|57
1621453160000|2021-05-19 19:39:20|83234.9|83184.9|83231|83181|83235.3|83185.3|83219.7|83169.7|67
1621453170000|2021-05-19 19:39:30|83230.1|83180.1|83231.8|83181.8|83233.3|83183.3|83229.6|83179.6|46
1621453180000|2021-05-19 19:39:40|83231.6|83181.6|83229.8|83179.8|83233.4|83183.4|83224.8|83174.8|55
1621453190000|2021-05-19 19:39:50|83224.4|83174.4|83224.5|83174.5|83229.6|83179.6|83221.5|83171.5|62
1621453200000|2021-05-19 19:40:00|83225.2|83175.2|83229.4|83179.4|83234.7|83184.7|83224.7|83174.7|69
1621453210000|2021-05-19 19:40:10|83231.9|83181.9|83238.4|83188.4|83241.6|83191.6|83229.4|83179.4|63
1621453220000|2021-05-19 19:40:20|83238.5|83188.5|83237.1|83187.1|83242.4|83192.4|83235.4|83185.4|47
1621453230000|2021-05-19 19:40:30|83237.7|83187.7|83231.1|83181.1|83239.3|83189.3|83228.9|83178.9|62
1621453240000|2021-05-19 19:40:40|83228.8|83178.8|83226.8|83176.8|83232.5|83182.5|83223.4|83173.4|64
1621453250000|2021-05-19 19:40:50|83231.6|83181.6|83225.3|83175.3|83231.6|83181.6|83221.6|83171.6|67
1621453260000|2021-05-19 19:41:00|83225.5|83175.5|83224.1|83174.1|83232.5|83182.5|83223.7|83173.7|60
1621453270000|2021-05-19 19:41:10|83222.5|83172.5|83231.7|83181.7|83232.2|83182.2|83219.2|83169.2|68
1621453280000|2021-05-19 19:41:20|83231.2|83181.2|83230.3|83180.3|83234.8|83184.8|83227.8|83177.8|62
1621453290000|2021-05-19 19:41:30|83232|83182|83220.5|83170.5|83233.9|83183.9|83220.5|83170.5|61
1621453300000|2021-05-19 19:41:40|83223.3|83173.3|83232|83182|83232.7|83182.7|83217.9|83167.9|68
1621453310000|2021-05-19 19:41:50|83234.2|83184.2|83231.8|83181.8|83234.2|83184.2|83220.6|83170.6|55
1621453320000|2021-05-19 19:42:00|83231.3|83181.3|83235.1|83185.1|83237.5|83187.5|83228.4|83178.4|49
1621453330000|2021-05-19 19:42:10|83235.6|83185.6|83233.9|83183.9|83236.5|83186.5|83233.1|83183.1|45
1621453340000|2021-05-19 19:42:20|83234.5|83184.5|83237.8|83187.8|83238.2|83188.2|83225.7|83175.7|56
1621453350000|2021-05-19 19:42:30|83238.3|83188.3|83240.1|83190.1|83242.6|83192.6|83233.8|83183.8|67
1621453360000|2021-05-19 19:42:40|83240.6|83190.6|83241|83191|83241.9|83191.9|83238.7|83188.7|53
1621453370000|2021-05-19 19:42:50|83240.2|83190.2|83239.1|83189.1|83243.6|83193.6|83236.2|83186.2|57
1621453380000|2021-05-19 19:43:00|83238.9|83188.9|83248.5|83198.5|83250.8|83200.8|83238.4|83188.4|66
1621453390000|2021-05-19 19:43:10|83248.3|83198.3|83238|83188|83250.4|83200.4|83219.6|83169.6|69
1621453400000|2021-05-19 19:43:20|83236.8|83186.8|83235.2|83185.2|83248.3|83198.3|83217.2|83167.2|69
1621453410000|2021-05-19 19:43:30|83237.2|83187.2|83243|83193|83243.6|83193.6|83232|83182|68
1621453420000|2021-05-19 19:43:40|83243.3|83193.3|83244.9|83194.9|83244.9|83194.9|83238.6|83188.6|64
1621453430000|2021-05-19 19:43:50|83244.7|83194.7|83241.8|83191.8|83245.6|83195.6|83235.9|83185.9|67
1621453440000|2021-05-19 19:44:00|83241.1|83191.1|83240.9|83190.9|83245.5|83195.5|83239.7|83189.7|56
1621453450000|2021-05-19 19:44:10|83238.7|83188.7|83246.6|83196.6|83250.3|83200.3|83238.1|83188.1|67
1621453460000|2021-05-19 19:44:20|83247.5|83197.5|83248.1|83198.1|83252.5|83202.5|83243.7|83193.7|70
1621453470000|2021-05-19 19:44:30|83247.4|83197.4|83255.3|83205.3|83258.2|83208.2|83247.4|83197.4|73
1621453480000|2021-05-19 19:44:40|83258.9|83208.9|83270.1|83220.1|83270.6|83220.6|83254.5|83204.5|74
1621453490000|2021-05-19 19:44:50|83269.2|83219.2|83264.2|83214.2|83274.9|83224.9|83256.6|83206.6|74
1621453500000|2021-05-19 19:45:00|83265.2|83215.2|83277.3|83227.3|83278.3|83228.3|83261.3|83211.3|74
1621453510000|2021-05-19 19:45:10|83277.4|83227.4|83273|83223|83279.2|83229.2|83270.2|83220.2|64
1621453520000|2021-05-19 19:45:20|83273.1|83223.1|83255|83205|83273.7|83223.7|83232.3|83182.3|67
1621453530000|2021-05-19 19:45:30|83258.1|83208.1|83263.8|83213.8|83265.6|83215.6|83258.1|83208.1|46
1621453540000|2021-05-19 19:45:40|83263.2|83213.2|83258.4|83208.4|83264|83214|83254.2|83204.2|53
1621453550000|2021-05-19 19:45:50|83258.1|83208.1|83258.4|83208.4|83263.6|83213.6|83250.6|83200.6|58
1621453560000|2021-05-19 19:46:00|83260.1|83210.1|83275.2|83225.2|83278.6|83228.6|83257.9|83207.9|65
1621453570000|2021-05-19 19:46:10|83272|83222|83275.5|83225.5|83280.4|83230.4|83271.4|83221.4|65
1621453580000|2021-05-19 19:46:20|83275.6|83225.6|83287.6|83237.6|83291.2|83241.2|83273.9|83223.9|74
1621453590000|2021-05-19 19:46:30|83289.5|83239.5|83292|83242|83296|83246|83287.9|83237.9|66
1621453600000|2021-05-19 19:46:40|83293|83243|83291.5|83241.5|83296.1|83246.1|83288.6|83238.6|54
1621453610000|2021-05-19 19:46:50|83291.4|83241.4|83303.4|83253.4|83305.2|83255.2|83290.7|83240.7|61
1621453620000|2021-05-19 19:47:00|83303.3|83253.3|83296.1|83246.1|83303.5|83253.5|83291.8|83241.8|74
1621453630000|2021-05-19 19:47:10|83299.7|83249.7|83293|83243|83302.6|83252.6|83290|83240|78
1621453640000|2021-05-19 19:47:20|83294.8|83244.8|83297.3|83247.3|83304.2|83254.2|83294.8|83244.8|71
1621453650000|2021-05-19 19:47:30|83299.4|83249.4|83313.5|83263.5|83320.5|83270.5|83294.6|83244.6|77
1621453660000|2021-05-19 19:47:40|83313.7|83263.7|83332.4|83282.4|83333.1|83283.1|83310.8|83260.8|73
1621453670000|2021-05-19 19:47:50|83334.1|83284.1|83338.8|83288.8|83346.7|83296.7|83332.3|83282.3|74
1621453680000|2021-05-19 19:48:00|83338.6|83288.6|83345.4|83295.4|83350.2|83300.2|83333.5|83283.5|79
1621453690000|2021-05-19 19:48:10|83344.4|83294.4|83342.4|83292.4|83349|83299|83337.5|83287.5|72
1621453700000|2021-05-19 19:48:20|83346.5|83296.5|83326.1|83276.1|83346.5|83296.5|83319.9|83269.9|78
1621453710000|2021-05-19 19:48:30|83323.7|83273.7|83326.2|83276.2|83328.9|83278.9|83319.4|83269.4|76
1621453720000|2021-05-19 19:48:40|83325.3|83275.3|83323.7|83273.7|83329.1|83279.1|83320.1|83270.1|75
1621453730000|2021-05-19 19:48:50|83324.9|83274.9|83331.2|83281.2|83333.9|83283.9|83319.8|83269.8|73
1621453740000|2021-05-19 19:49:00|83332.8|83282.8|83328.7|83278.7|83334.8|83284.8|83327.9|83277.9|67
1621453750000|2021-05-19 19:49:10|83323|83273|83329.4|83279.4|83330.6|83280.6|83321.9|83271.9|77
1621453760000|2021-05-19 19:49:20|83325.3|83275.3|83326.6|83276.6|83332|83282|83320.7|83270.7|77
1621453770000|2021-05-19 19:49:30|83326.7|83276.7|83319.7|83269.7|83327.5|83277.5|83316.5|83266.5|73
1621453780000|2021-05-19 19:49:40|83320.3|83270.3|83309.9|83259.9|83320.3|83270.3|83303.5|83253.5|75
1621453790000|2021-05-19 19:49:50|83310.2|83260.2|83306.4|83256.4|83314.3|83264.3|83303.3|83253.3|63
1621453800000|2021-05-19 19:50:00|83309.9|83259.9|83321.6|83271.6|83323.2|83273.2|83302.9|83252.9|77
1621453810000|2021-05-19 19:50:10|83319.3|83269.3|83320.3|83270.3|83324|83274|83307.9|83257.9|78
1621453820000|2021-05-19 19:50:20|83319.3|83269.3|83321.1|83271.1|83322.5|83272.5|83314.2|83264.2|78
1621453830000|2021-05-19 19:50:30|83319.7|83269.7|83321.5|83271.5|83323.7|83273.7|83318.2|83268.2|66
1621453840000|2021-05-19 19:50:40|83321.6|83271.6|83313.3|83263.3|83324.4|83274.4|83313.3|83263.3|61
1621453850000|2021-05-19 19:50:50|83313.2|83263.2|83302|83252|83315.5|83265.5|83300.8|83250.8|65
1621453860000|2021-05-19 19:51:00|83301.9|83251.9|83274.1|83224.1|83301.9|83251.9|83254.8|83204.8|76
1621453870000|2021-05-19 19:51:10|83273.6|83223.6|83274.6|83224.6|83280.5|83230.5|83270.1|83220.1|63
1621453880000|2021-05-19 19:51:20|83276.7|83226.7|83265.5|83215.5|83276.7|83226.7|83258.3|83208.3|65
1621453890000|2021-05-19 19:51:30|83265.4|83215.4|83261.4|83211.4|83267.1|83217.1|83255.2|83205.2|68
1621453900000|2021-05-19 19:51:40|83261.8|83211.8|83276|83226|83278.9|83228.9|83261.6|83211.6|72
1621453910000|2021-05-19 19:51:50|83276.6|83226.6|83272|83222|83276.6|83226.6|83268.3|83218.3|63
1621453920000|2021-05-19 19:52:00|83272.3|83222.3|83273.5|83223.5|83275|83225|83266.1|83216.1|59
1621453930000|2021-05-19 19:52:10|83273.4|83223.4|83274.4|83224.4|83281.8|83231.8|83270|83220|69
1621453940000|2021-05-19 19:52:20|83273.7|83223.7|83276.1|83226.1|83282.3|83232.3|83268.5|83218.5|79
1621453950000|2021-05-19 19:52:30|83275.7|83225.7|83276.2|83226.2|83276.5|83226.5|83269.3|83219.3|60
1621453960000|2021-05-19 19:52:40|83276.3|83226.3|83280.6|83230.6|83280.8|83230.8|83274.4|83224.4|46
1621453970000|2021-05-19 19:52:50|83279.8|83229.8|83272|83222|83280.3|83230.3|83264|83214|64
1621453980000|2021-05-19 19:53:00|83272.4|83222.4|83268.2|83218.2|83274.4|83224.4|83266.9|83216.9|41
1621453990000|2021-05-19 19:53:10|83268|83218|83281.6|83231.6|83282.8|83232.8|83267.5|83217.5|57
1621454000000|2021-05-19 19:53:20|83282|83232|83275.1|83225.1|83283.9|83233.9|83272.9|83222.9|60
1621454010000|2021-05-19 19:53:30|83274.3|83224.3|83273.7|83223.7|83278|83228|83268.7|83218.7|66
1621454020000|2021-05-19 19:53:40|83277.2|83227.2|83268.2|83218.2|83278.1|83228.1|83268.2|83218.2|55
1621454030000|2021-05-19 19:53:50|83268.4|83218.4|83267.5|83217.5|83271|83221|83263.9|83213.9|61
1621454040000|2021-05-19 19:54:00|83265.5|83215.5|83258.3|83208.3|83267.8|83217.8|83255.6|83205.6|73
1621454050000|2021-05-19 19:54:10|83260|83210|83261.9|83211.9|83263.6|83213.6|83253.3|83203.3|73
1621454060000|2021-05-19 19:54:20|83264.9|83214.9|83263.7|83213.7|83269.4|83219.4|83258.9|83208.9|61
1621454070000|2021-05-19 19:54:30|83266.3|83216.3|83260.1|83210.1|83267.4|83217.4|83258.7|83208.7|43
1621454080000|2021-05-19 19:54:40|83260.3|83210.3|83266.2|83216.2|83268.4|83218.4|83260.3|83210.3|63
1621454090000|2021-05-19 19:54:50|83266.9|83216.9|83265.2|83215.2|83268.7|83218.7|83260.8|83210.8|61
1621454100000|2021-05-19 19:55:00|83264.4|83214.4|83259.1|83209.1|83267.8|83217.8|83259.1|83209.1|57
1621454110000|2021-05-19 19:55:10|83261.5|83211.5|83256.4|83206.4|83261.5|83211.5|83247|83197|77
1621454120000|2021-05-19 19:55:20|83256.9|83206.9|83249.9|83199.9|83259.4|83209.4|83247.3|83197.3|76
1621454130000|2021-05-19 19:55:30|83249.8|83199.8|83254.5|83204.5|83257.7|83207.7|83246.3|83196.3|72
1621454140000|2021-05-19 19:55:40|83256.7|83206.7|83252.2|83202.2|83259.2|83209.2|83250.4|83200.4|80
1621454150000|2021-05-19 19:55:50|83251.8|83201.8|83252.1|83202.1|83259.2|83209.2|83249.4|83199.4|76
1621454160000|2021-05-19 19:56:00|83252.2|83202.2|83247.3|83197.3|83252.2|83202.2|83243.8|83193.8|77
1621454170000|2021-05-19 19:56:10|83246.6|83196.6|83252.2|83202.2|83259.8|83209.8|83246.6|83196.6|62
1621454180000|2021-05-19 19:56:20|83252.6|83202.6|83257.5|83207.5|83259.8|83209.8|83247.9|83197.9|68
1621454190000|2021-05-19 19:56:30|83251.6|83201.6|83253.9|83203.9|83259.4|83209.4|83248.4|83198.4|75
1621454200000|2021-05-19 19:56:40|83254.5|83204.5|83256.4|83206.4|83259.6|83209.6|83250.6|83200.6|76
1621454210000|2021-05-19 19:56:50|83257.7|83207.7|83248.5|83198.5|83257.9|83207.9|83247.1|83197.1|68
1621454220000|2021-05-19 19:57:00|83248.4|83198.4|83261.2|83211.2|83265.5|83215.5|83246.5|83196.5|72
1621454230000|2021-05-19 19:57:10|83260.7|83210.7|83257.5|83207.5|83263.9|83213.9|83254.7|83204.7|63
1621454240000|2021-05-19 19:57:20|83257.7|83207.7|83258.9|83208.9|83266.9|83216.9|83257.5|83207.5|74
1621454250000|2021-05-19 19:57:30|83259.4|83209.4|83260.4|83210.4|83264.1|83214.1|83257.9|83207.9|57
1621454260000|2021-05-19 19:57:40|83259.6|83209.6|83258.7|83208.7|83262.1|83212.1|83255.3|83205.3|67
1621454270000|2021-05-19 19:57:50|83259.2|83209.2|83257.3|83207.3|83262.4|83212.4|83253.2|83203.2|67
1621454280000|2021-05-19 19:58:00|83257|83207|83261.9|83211.9|83261.9|83211.9|83252.4|83202.4|64
1621454290000|2021-05-19 19:58:10|83261.8|83211.8|83252.4|83202.4|83262.5|83212.5|83252.3|83202.3|47
1621454300000|2021-05-19 19:58:20|83251.7|83201.7|83247.2|83197.2|83253.2|83203.2|83246.2|83196.2|48
1621454310000|2021-05-19 19:58:30|83248.1|83198.1|83246|83196|83252.3|83202.3|83243.8|83193.8|61
1621454320000|2021-05-19 19:58:40|83245.6|83195.6|83245.6|83195.6|83250.2|83200.2|83236.7|83186.7|62
1621454330000|2021-05-19 19:58:50|83245.9|83195.9|83233.4|83183.4|83245.9|83195.9|83233.2|83183.2|52
1621454340000|2021-05-19 19:59:00|83240.1|83190.1|83245.1|83195.1|83245.2|83195.2|83235.3|83185.3|48
1621454350000|2021-05-19 19:59:10|83240.5|83190.5|83224.2|83174.2|83243|83193|83219.3|83169.3|46
1621454360000|2021-05-19 19:59:20|83224.5|83174.5|83216.8|83166.8|83224.7|83174.7|83213.7|83163.7|75
1621454370000|2021-05-19 19:59:30|83217.5|83167.5|83205.8|83155.8|83220.4|83170.4|83203.8|83153.8|73
1621454380000|2021-05-19 19:59:40|83204.7|83154.7|83200|83150|83207.8|83157.8|83198.7|83148.7|73
1621454390000|2021-05-19 19:59:50|83201.6|83151.6|83177.8|83127.8|83201.8|83151.8|83174.5|83124.5|78
1621454400000|2021-05-19 20:00:00|83178.3|83128.3|83189.8|83139.8|83197.7|83147.7|83178.3|83128.3|65
1621454410000|2021-05-19 20:00:10|83189.5|83139.5|83188.1|83138.1|83192.8|83142.8|83186.6|83136.6|57
1621454420000|2021-05-19 20:00:20|83187.7|83137.7|83182.8|83132.8|83189.7|83139.7|83174|83124|59
1621454430000|2021-05-19 20:00:30|83185.9|83135.9|83173.2|83123.2|83185.9|83135.9|83172.6|83122.6|70
1621454440000|2021-05-19 20:00:40|83174|83124|83168.7|83118.7|83175.9|83125.9|83167.8|83117.8|68
1621454450000|2021-05-19 20:00:50|83169.6|83119.6|83170.6|83120.6|83179.7|83129.7|83167.8|83117.8|76
1621454460000|2021-05-19 20:01:00|83170.5|83120.5|83167.6|83117.6|83170.5|83120.5|83163.6|83113.6|74
1621454470000|2021-05-19 20:01:10|83167.3|83117.3|83167.5|83117.5|83170|83120|83165.7|83115.7|73
1621454480000|2021-05-19 20:01:20|83165.8|83115.8|83172.4|83122.4|83176.2|83126.2|83163.9|83113.9|75
1621454490000|2021-05-19 20:01:30|83173|83123|83176.3|83126.3|83181|83131|83172.1|83122.1|68
1621454500000|2021-05-19 20:01:40|83175.3|83125.3|83179.9|83129.9|83182.5|83132.5|83173.7|83123.7|75
1621454510000|2021-05-19 20:01:50|83182.7|83132.7|83188.4|83138.4|83193.6|83143.6|83178.3|83128.3|72
1621454520000|2021-05-19 20:02:00|83188.5|83138.5|83174|83124|83190.5|83140.5|83174|83124|59
1621454530000|2021-05-19 20:02:10|83173.8|83123.8|83174.3|83124.3|83177|83127|83173.4|83123.4|33
1621454540000|2021-05-19 20:02:20|83174|83124|83178.3|83128.3|83179.3|83129.3|83172.2|83122.2|48
1621454550000|2021-05-19 20:02:30|83178.2|83128.2|83176.9|83126.9|83185.2|83135.2|83171.7|83121.7|72
1621454560000|2021-05-19 20:02:40|83176.2|83126.2|83205.2|83155.2|83212.2|83162.2|83166.6|83116.6|78
1621454570000|2021-05-19 20:02:50|83206.2|83156.2|83183|83133|83206.3|83156.3|83183|83133|50
1621454580000|2021-05-19 20:03:00|83182.2|83132.2|83173.5|83123.5|83182.7|83132.7|83169.7|83119.7|65
1621454590000|2021-05-19 20:03:10|83170.4|83120.4|83166.9|83116.9|83175.5|83125.5|83164.7|83114.7|63
1621454600000|2021-05-19 20:03:20|83166.3|83116.3|83172.3|83122.3|83175.5|83125.5|83166.3|83116.3|69
1621454610000|2021-05-19 20:03:30|83173.1|83123.1|83170.9|83120.9|83173.9|83123.9|83168.6|83118.6|49
1621454620000|2021-05-19 20:03:40|83170.8|83120.8|83175.3|83125.3|83176.3|83126.3|83170.8|83120.8|50
1621454630000|2021-05-19 20:03:50|83175.4|83125.4|83174.4|83124.4|83176.1|83126.1|83172.6|83122.6|41
1621454640000|2021-05-19 20:04:00|83174.2|83124.2|83166.9|83116.9|83174.3|83124.3|83166|83116|43
1621454650000|2021-05-19 20:04:10|83166.7|83116.7|83164|83114|83167.6|83117.6|83163.6|83113.6|33
1621454660000|2021-05-19 20:04:20|83163.7|83113.7|83160.6|83110.6|83163.9|83113.9|83159.9|83109.9|44
1621454670000|2021-05-19 20:04:30|83160.5|83110.5|83158|83108|83161.3|83111.3|83155.4|83105.4|59
1621454680000|2021-05-19 20:04:40|83158.2|83108.2|83159.7|83109.7|83160.7|83110.7|83157.3|83107.3|43
1621454690000|2021-05-19 20:04:50|83159.4|83109.4|83152.1|83102.1|83160.8|83110.8|83152.1|83102.1|48
1621454700000|2021-05-19 20:05:00|83153.6|83103.6|83156.8|83106.8|83159|83109|83152.5|83102.5|56
1621454710000|2021-05-19 20:05:10|83157|83107|83187|83137|83188.1|83138.1|83155.2|83105.2|68
1621454720000|2021-05-19 20:05:20|83188.4|83138.4|83189.6|83139.6|83192.1|83142.1|83184.3|83134.3|77
1621454730000|2021-05-19 20:05:30|83191|83141|83199.5|83149.5|83200.9|83150.9|83189.3|83139.3|78
1621454740000|2021-05-19 20:05:40|83198.9|83148.9|83199.6|83149.6|83201|83151|83194.7|83144.7|77
1621454750000|2021-05-19 20:05:50|83199.3|83149.3|83201.5|83151.5|83202.2|83152.2|83198.2|83148.2|75
1621454760000|2021-05-19 20:06:00|83200.5|83150.5|83179.9|83129.9|83201.2|83151.2|83174.8|83124.8|76
1621454770000|2021-05-19 20:06:10|83180.2|83130.2|83161.1|83111.1|83180.3|83130.3|83158.9|83108.9|50
1621454780000|2021-05-19 20:06:20|83161.3|83111.3|83161|83111|83163.3|83113.3|83158.9|83108.9|20
1621454790000|2021-05-19 20:06:30|83161.1|83111.1|83163.5|83113.5|83164.1|83114.1|83157.9|83107.9|29
1621454800000|2021-05-19 20:06:40|83163|83113|83168.8|83118.8|83170.6|83120.6|83163|83113|60
1621454810000|2021-05-19 20:06:50|83169.5|83119.5|83161.2|83111.2|83170.6|83120.6|83161.2|83111.2|46
1621454820000|2021-05-19 20:07:00|83163.2|83113.2|83164|83114|83167.3|83117.3|83162.8|83112.8|48
1621454830000|2021-05-19 20:07:10|83164.1|83114.1|83167.5|83117.5|83168.9|83118.9|83164|83114|36
1621454840000|2021-05-19 20:07:20|83168.3|83118.3|83172|83122|83172.1|83122.1|83164|83114|43
1621454850000|2021-05-19 20:07:30|83172.3|83122.3|83168.7|83118.7|83172.3|83122.3|83167.6|83117.6|30
1621454860000|2021-05-19 20:07:40|83168.8|83118.8|83167.5|83117.5|83168.8|83118.8|83164.8|83114.8|22
1621454870000|2021-05-19 20:07:50|83168.1|83118.1|83169.3|83119.3|83169.8|83119.8|83164.4|83114.4|48
1621454880000|2021-05-19 20:08:00|83168.2|83118.2|83181.4|83131.4|83186.3|83136.3|83163.3|83113.3|72
1621454890000|2021-05-19 20:08:10|83182.4|83132.4|83180.9|83130.9|83184.4|83134.4|83178.3|83128.3|71
1621454900000|2021-05-19 20:08:20|83180.3|83130.3|83175.9|83125.9|83181.8|83131.8|83175.9|83125.9|34
1621454910000|2021-05-19 20:08:30|83177.7|83127.7|83175.4|83125.4|83177.7|83127.7|83175.1|83125.1|56
1621454920000|2021-05-19 20:08:40|83176.1|83126.1|83175.7|83125.7|83176.6|83126.6|83174.7|83124.7|41
1621454930000|2021-05-19 20:08:50|83175.8|83125.8|83201|83151|83201.8|83151.8|83175.8|83125.8|72
1621454940000|2021-05-19 20:09:00|83201.2|83151.2|83201.3|83151.3|83203.4|83153.4|83199.1|83149.1|74
1621454950000|2021-05-19 20:09:10|83202.1|83152.1|83199.9|83149.9|83203.3|83153.3|83197.9|83147.9|59
1621454960000|2021-05-19 20:09:20|83201|83151|83203.1|83153.1|83203.1|83153.1|83199.2|83149.2|44
1621454970000|2021-05-19 20:09:30|83202.9|83152.9|83200|83150|83205|83155|83199.5|83149.5|55
1621454980000|2021-05-19 20:09:40|83200.1|83150.1|83202.5|83152.5|83203.4|83153.4|83200.1|83150.1|44
1621454990000|2021-05-19 20:09:50|83203.5|83153.5|83203.9|83153.9|83207.2|83157.2|83203.1|83153.1|30
1621455000000|2021-05-19 20:10:00|83204.4|83154.4|83204.6|83154.6|83206.8|83156.8|83204.4|83154.4|42
1621455010000|2021-05-19 20:10:10|83205.6|83155.6|83202.4|83152.4|83206.9|83156.9|83201.6|83151.6|33
1621455020000|2021-05-19 20:10:20|83202.5|83152.5|83202.7|83152.7|83204.9|83154.9|83200.7|83150.7|52
1621455030000|2021-05-19 20:10:30|83202.6|83152.6|83198.1|83148.1|83204.1|83154.1|83197.8|83147.8|43
1621455040000|2021-05-19 20:10:40|83198.8|83148.8|83199.7|83149.7|83202.2|83152.2|83195.2|83145.2|49
1621455050000|2021-05-19 20:10:50|83199.6|83149.6|83200.9|83150.9|83201.1|83151.1|83197.9|83147.9|27
1621455060000|2021-05-19 20:11:00|83200.8|83150.8|83199.7|83149.7|83202.2|83152.2|83198.4|83148.4|26
1621455070000|2021-05-19 20:11:10|83199.9|83149.9|83200.5|83150.5|83203.9|83153.9|83196|83146|46
1621455080000|2021-05-19 20:11:20|83199.3|83149.3|83197.5|83147.5|83201.5|83151.5|83196.2|83146.2|30
1621455090000|2021-05-19 20:11:30|83197.9|83147.9|83197.7|83147.7|83198.6|83148.6|83197.4|83147.4|35
1621455100000|2021-05-19 20:11:40|83197.6|83147.6|83195.7|83145.7|83200.3|83150.3|83194.2|83144.2|35
1621455110000|2021-05-19 20:11:50|83195.3|83145.3|83198.1|83148.1|83198.5|83148.5|83193.2|83143.2|31
1621455120000|2021-05-19 20:12:00|83198|83148|83191.6|83141.6|83198.6|83148.6|83190.9|83140.9|45
1621455130000|2021-05-19 20:12:10|83191.7|83141.7|83192.8|83142.8|83195.3|83145.3|83191.3|83141.3|17
1621455140000|2021-05-19 20:12:20|83192.3|83142.3|83183.1|83133.1|83192.3|83142.3|83183.1|83133.1|56
1621455150000|2021-05-19 20:12:30|83183.8|83133.8|83190|83140|83193.6|83143.6|83183.5|83133.5|76
1621455160000|2021-05-19 20:12:40|83191.2|83141.2|83186.9|83136.9|83192.1|83142.1|83183.9|83133.9|71
1621455170000|2021-05-19 20:12:50|83187.9|83137.9|83179.7|83129.7|83189.4|83139.4|83177.9|83127.9|53
1621455180000|2021-05-19 20:13:00|83180.1|83130.1|83180.8|83130.8|83181.9|83131.9|83178.2|83128.2|45
1621455190000|2021-05-19 20:13:10|83180|83130|83182.6|83132.6|83185.8|83135.8|83178.2|83128.2|60
1621455200000|2021-05-19 20:13:20|83181.2|83131.2|83186|83136|83190.9|83140.9|83179.6|83129.6|72
1621455210000|2021-05-19 20:13:30|83187.2|83137.2|83182.7|83132.7|83189.2|83139.2|83182.7|83132.7|56
1621455220000|2021-05-19 20:13:40|83182.5|83132.5|83184.1|83134.1|83184.4|83134.4|83181.2|83131.2|51
1621455230000|2021-05-19 20:13:50|83184|83134|83182.2|83132.2|83185.3|83135.3|83181.7|83131.7|61
1621455240000|2021-05-19 20:14:00|83182.9|83132.9|83184|83134|83188.4|83138.4|83182.7|83132.7|47
1621455250000|2021-05-19 20:14:10|83184.3|83134.3|83182.6|83132.6|83185.1|83135.1|83181.5|83131.5|53
1621455260000|2021-05-19 20:14:20|83183.3|83133.3|83185.3|83135.3|83188.5|83138.5|83182.8|83132.8|48
1621455270000|2021-05-19 20:14:30|83185.1|83135.1|83185.7|83135.7|83189.1|83139.1|83182.7|83132.7|42
1621455280000|2021-05-19 20:14:40|83185.6|83135.6|83185.5|83135.5|83186.9|83136.9|83181.9|83131.9|58
1621455290000|2021-05-19 20:14:50|83185.9|83135.9|83186|83136|83188|83138|83184.5|83134.5|48
1621455300000|2021-05-19 20:15:00|83185.7|83135.7|83183.8|83133.8|83188.1|83138.1|83183.4|83133.4|35
1621455310000|2021-05-19 20:15:10|83185.4|83135.4|83182.2|83132.2|83187.5|83137.5|83181.5|83131.5|27
1621455320000|2021-05-19 20:15:20|83182.3|83132.3|83182.4|83132.4|83184.3|83134.3|83179.6|83129.6|58
1621455330000|2021-05-19 20:15:30|83182.3|83132.3|83179.4|83129.4|83182.4|83132.4|83176.1|83126.1|72
1621455340000|2021-05-19 20:15:40|83177.7|83127.7|83172.7|83122.7|83182.6|83132.6|83170.5|83120.5|58
1621455350000|2021-05-19 20:15:50|83173.7|83123.7|83171.6|83121.6|83175.8|83125.8|83169.7|83119.7|31
1621455360000|2021-05-19 20:16:00|83171.7|83121.7|83170.9|83120.9|83172.6|83122.6|83170.3|83120.3|60
1621455370000|2021-05-19 20:16:10|83170.8|83120.8|83171|83121|83172.3|83122.3|83168.1|83118.1|62
1621455380000|2021-05-19 20:16:20|83171.3|83121.3|83169.8|83119.8|83172|83122|83168.5|83118.5|56
1621455390000|2021-05-19 20:16:30|83169.6|83119.6|83171.6|83121.6|83172.5|83122.5|83168.9|83118.9|52
1621455400000|2021-05-19 20:16:40|83172.2|83122.2|83171.4|83121.4|83172.2|83122.2|83168.6|83118.6|46
1621455410000|2021-05-19 20:16:50|83171.2|83121.2|83167.3|83117.3|83172.8|83122.8|83167.3|83117.3|21
1621455420000|2021-05-19 20:17:00|83167.8|83117.8|83168.3|83118.3|83171.8|83121.8|83167.6|83117.6|37
1621455430000|2021-05-19 20:17:10|83169|83119|83169.8|83119.8|83169.8|83119.8|83166.6|83116.6|38
1621455440000|2021-05-19 20:17:20|83169.4|83119.4|83169.1|83119.1|83171.3|83121.3|83168.8|83118.8|19
1621455450000|2021-05-19 20:17:30|83169.4|83119.4|83172.9|83122.9|83175.1|83125.1|83167|83117|38
1621455460000|2021-05-19 20:17:40|83174|83124|83171.2|83121.2|83175.2|83125.2|83170.7|83120.7|53
1621455470000|2021-05-19 20:17:50|83172.3|83122.3|83173.7|83123.7|83174.9|83124.9|83170.9|83120.9|55
1621455480000|2021-05-19 20:18:00|83173.9|83123.9|83176.6|83126.6|83178.2|83128.2|83173.6|83123.6|41
1621455490000|2021-05-19 20:18:10|83176.5|83126.5|83178.4|83128.4|83178.9|83128.9|83176.5|83126.5|57
1621455500000|2021-05-19 20:18:20|83178.2|83128.2|83168.4|83118.4|83178.2|83128.2|83168.4|83118.4|48
1621455510000|2021-05-19 20:18:30|83168.5|83118.5|83166.1|83116.1|83172.3|83122.3|83164.9|83114.9|38
1621455520000|2021-05-19 20:18:40|83165.7|83115.7|83172.3|83122.3|83176.7|83126.7|83164.9|83114.9|40
1621455530000|2021-05-19 20:18:50|83171|83121|83171.4|83121.4|83175.6|83125.6|83170.7|83120.7|40
1621455540000|2021-05-19 20:19:00|83176.2|83126.2|83146.9|83096.9|83176.2|83126.2|83143.9|83093.9|63
1621455550000|2021-05-19 20:19:10|83146.5|83096.5|83142.9|83092.9|83146.7|83096.7|83140.4|83090.4|67
1621455560000|2021-05-19 20:19:20|83144.3|83094.3|83145.2|83095.2|83149.8|83099.8|83144.1|83094.1|56
1621455570000|2021-05-19 20:19:30|83145.4|83095.4|83146|83096|83146.4|83096.4|83143.4|83093.4|49
1621455580000|2021-05-19 20:19:40|83143.7|83093.7|83147.7|83097.7|83151.1|83101.1|83143.4|83093.4|35
1621455590000|2021-05-19 20:19:50|83147.2|83097.2|83145.7|83095.7|83148.5|83098.5|83145|83095|39
1621455600000|2021-05-19 20:20:00|83146.6|83096.6|83143.8|83093.8|83147.6|83097.6|83143.2|83093.2|35
1621455610000|2021-05-19 20:20:10|83143.9|83093.9|83143.8|83093.8|83146.3|83096.3|83142.5|83092.5|34
1621455620000|2021-05-19 20:20:20|83143.9|83093.9|83147.5|83097.5|83149.1|83099.1|83143.4|83093.4|42
1621455630000|2021-05-19 20:20:30|83148.4|83098.4|83164.1|83114.1|83164.1|83114.1|83147.3|83097.3|30
1621455640000|2021-05-19 20:20:40|83163.5|83113.5|83168.1|83118.1|83169.1|83119.1|83161.5|83111.5|72
1621455650000|2021-05-19 20:20:50|83168.2|83118.2|83171.6|83121.6|83173.9|83123.9|83166.7|83116.7|43
1621455660000|2021-05-19 20:21:00|83171.1|83121.1|83171.1|83121.1|83171.9|83121.9|83169.6|83119.6|46
1621455670000|2021-05-19 20:21:10|83172|83122|83172.8|83122.8|83172.8|83122.8|83171.1|83121.1|22
1621455680000|2021-05-19 20:21:20|83172.9|83122.9|83177.1|83127.1|83177.7|83127.7|83170.6|83120.6|32
1621455690000|2021-05-19 20:21:30|83178|83128|83183|83133|83185.1|83135.1|83178|83128|28
1621455700000|2021-05-19 20:21:40|83183.3|83133.3|83190.3|83140.3|83192|83142|83181.4|83131.4|54
1621455710000|2021-05-19 20:21:50|83190.2|83140.2|83193|83143|83193.5|83143.5|83188.5|83138.5|39
1621455720000|2021-05-19 20:22:00|83193.4|83143.4|83193.3|83143.3|83195.9|83145.9|83191.6|83141.6|45
1621455730000|2021-05-19 20:22:10|83193|83143|83198.3|83148.3|83199.9|83149.9|83190.2|83140.2|63
1621455740000|2021-05-19 20:22:20|83197.3|83147.3|83204.7|83154.7|83205.4|83155.4|83195.6|83145.6|47
1621455750000|2021-05-19 20:22:30|83204|83154|83201.9|83151.9|83205.4|83155.4|83200.6|83150.6|52
1621455760000|2021-05-19 20:22:40|83201.3|83151.3|83203.6|83153.6|83205.8|83155.8|83199.2|83149.2|57
1621455770000|2021-05-19 20:22:50|83203.7|83153.7|83205.5|83155.5|83208.3|83158.3|83203.7|83153.7|52
1621455780000|2021-05-19 20:23:00|83206|83156|83206.6|83156.6|83209.6|83159.6|83202.1|83152.1|46
1621455790000|2021-05-19 20:23:10|83205.9|83155.9|83206|83156|83207.6|83157.6|83203|83153|38
1621455800000|2021-05-19 20:23:20|83206.4|83156.4|83206.4|83156.4|83207.9|83157.9|83202.7|83152.7|34
1621455810000|2021-05-19 20:23:30|83207.1|83157.1|83207|83157|83208.4|83158.4|83203.1|83153.1|45
1621455820000|2021-05-19 20:23:40|83207.1|83157.1|83207.7|83157.7|83209.4|83159.4|83203.4|83153.4|50
1621455830000|2021-05-19 20:23:50|83207.2|83157.2|83173.1|83123.1|83207.2|83157.2|83169.4|83119.4|41
1621455840000|2021-05-19 20:24:00|83173|83123|83161.3|83111.3|83176|83126|83157|83107|42
1621455850000|2021-05-19 20:24:10|83161.4|83111.4|83158.8|83108.8|83161.6|83111.6|83153.6|83103.6|31
1621455860000|2021-05-19 20:24:20|83159.2|83109.2|83158.2|83108.2|83159.2|83109.2|83154.1|83104.1|19
1621455870000|2021-05-19 20:24:30|83158.6|83108.6|83157.5|83107.5|83158.6|83108.6|83155.6|83105.6|15
1621455880000|2021-05-19 20:24:40|83156.2|83106.2|83157.5|83107.5|83159.8|83109.8|83149.9|83099.9|24
1621455890000|2021-05-19 20:24:50|83157.3|83107.3|83157.1|83107.1|83158.3|83108.3|83156.7|83106.7|17
1621455900000|2021-05-19 20:25:00|83151.9|83101.9|83144.8|83094.8|83154.2|83104.2|83144.7|83094.7|20
1621455910000|2021-05-19 20:25:10|83144.4|83094.4|83137.3|83087.3|83148.9|83098.9|83137.3|83087.3|32
1621455920000|2021-05-19 20:25:20|83137.4|83087.4|83139.3|83089.3|83142.9|83092.9|83136.3|83086.3|41
1621455930000|2021-05-19 20:25:30|83139.2|83089.2|83136.9|83086.9|83141.2|83091.2|83136.9|83086.9|34
1621455940000|2021-05-19 20:25:40|83138.1|83088.1|83133|83083|83139.5|83089.5|83132.2|83082.2|59
1621455950000|2021-05-19 20:25:50|83133.1|83083.1|83134.2|83084.2|83138.4|83088.4|83133.1|83083.1|54
1621455960000|2021-05-19 20:26:00|83134.4|83084.4|83134.1|83084.1|83138.9|83088.9|83132.9|83082.9|43
1621455970000|2021-05-19 20:26:10|83132.5|83082.5|83132.7|83082.7|83134.5|83084.5|83131.4|83081.4|21
1621455980000|2021-05-19 20:26:20|83132.4|83082.4|83132.8|83082.8|83133.3|83083.3|83131.1|83081.1|14
1621455990000|2021-05-19 20:26:30|83133.9|83083.9|83135.8|83085.8|83135.8|83085.8|83132.3|83082.3|16
1621456000000|2021-05-19 20:26:40|83135.9|83085.9|83133.8|83083.8|83138.3|83088.3|83133.1|83083.1|26
1621456010000|2021-05-19 20:26:50|83133.7|83083.7|83138.7|83088.7|83138.7|83088.7|83133.4|83083.4|9
1621456020000|2021-05-19 20:27:00|83137.9|83087.9|83136.7|83086.7|83139.1|83089.1|83136|83086|19
1621456030000|2021-05-19 20:27:10|83136.9|83086.9|83144.2|83094.2|83146.8|83096.8|83133.9|83083.9|55
1621456040000|2021-05-19 20:27:20|83145.1|83095.1|83144.7|83094.7|83147.5|83097.5|83144.4|83094.4|30
1621456050000|2021-05-19 20:27:30|83144.4|83094.4|83137.5|83087.5|83145|83095|83136.1|83086.1|31
1621456060000|2021-05-19 20:27:40|83135.3|83085.3|83138.4|83088.4|83138.4|83088.4|83135.3|83085.3|23
1621456070000|2021-05-19 20:27:50|83137.3|83087.3|83186.2|83136.2|83186.8|83136.8|83137.3|83087.3|71
1621456080000|2021-05-19 20:28:00|83186.3|83136.3|83198.9|83148.9|83199|83149|83179.9|83129.9|66
1621456090000|2021-05-19 20:28:10|83199.5|83149.5|83197.8|83147.8|83202.1|83152.1|83194.6|83144.6|50
1621456100000|2021-05-19 20:28:20|83198.6|83148.6|83192.1|83142.1|83199|83149|83190.6|83140.6|57
1621456110000|2021-05-19 20:28:30|83191.7|83141.7|83193.6|83143.6|83198.4|83148.4|83191.7|83141.7|59
1621456120000|2021-05-19 20:28:40|83193.9|83143.9|83195.9|83145.9|83196.8|83146.8|83193.2|83143.2|22
1621456130000|2021-05-19 20:28:50|83197.2|83147.2|83195.7|83145.7|83197.2|83147.2|83192.6|83142.6|42
1621456140000|2021-05-19 20:29:00|83195.1|83145.1|83197.5|83147.5|83203|83153|83193.3|83143.3|54
1621456150000|2021-05-19 20:29:10|83197.4|83147.4|83195.9|83145.9|83199.6|83149.6|83195.9|83145.9|51
1621456160000|2021-05-19 20:29:20|83195.8|83145.8|83153.2|83103.2|83197.4|83147.4|83149.5|83099.5|72
1621456170000|2021-05-19 20:29:30|83151.6|83101.6|83139.6|83089.6|83151.6|83101.6|83135.8|83085.8|57
1621456180000|2021-05-19 20:29:40|83136.2|83086.2|83129.7|83079.7|83137.6|83087.6|83129.7|83079.7|51
1621456190000|2021-05-19 20:29:50|83129.5|83079.5|83129.7|83079.7|83133.7|83083.7|83128.7|83078.7|23
1621456200000|2021-05-19 20:30:00|83132.8|83082.8|83134.4|83084.4|83134.9|83084.9|83131.1|83081.1|37
1621456210000|2021-05-19 20:30:10|83134.1|83084.1|83133.8|83083.8|83134.2|83084.2|83132.1|83082.1|30
1621456220000|2021-05-19 20:30:20|83133.7|83083.7|83133.9|83083.9|83137.1|83087.1|83133.5|83083.5|20
1621456230000|2021-05-19 20:30:30|83134.2|83084.2|83136.6|83086.6|83137.5|83087.5|83132.8|83082.8|36
1621456240000|2021-05-19 20:30:40|83136.7|83086.7|83136.8|83086.8|83138.2|83088.2|83134.3|83084.3|44
1621456250000|2021-05-19 20:30:50|83136.3|83086.3|83136.3|83086.3|83136.5|83086.5|83134.2|83084.2|29
1621456260000|2021-05-19 20:31:00|83136.2|83086.2|83134|83084|83136.5|83086.5|83133.1|83083.1|27
1621456270000|2021-05-19 20:31:10|83133|83083|83138.2|83088.2|83139.6|83089.6|83133|83083|23
1621456280000|2021-05-19 20:31:20|83139.2|83089.2|83135.7|83085.7|83139.8|83089.8|83135.7|83085.7|30
1621456290000|2021-05-19 20:31:30|83135.4|83085.4|83142.6|83092.6|83142.7|83092.7|83135.4|83085.4|40
1621456300000|2021-05-19 20:31:40|83142.7|83092.7|83148.9|83098.9|83149.2|83099.2|83140.4|83090.4|43
1621456310000|2021-05-19 20:31:50|83148.6|83098.6|83185.3|83135.3|83188.9|83138.9|83148.6|83098.6|58
1621456320000|2021-05-19 20:32:00|83185.9|83135.9|83190.5|83140.5|83192.5|83142.5|83179.7|83129.7|80
1621456330000|2021-05-19 20:32:10|83190.7|83140.7|83187|83137|83191|83141|83184.7|83134.7|74
1621456340000|2021-05-19 20:32:20|83187.6|83137.6|83191.3|83141.3|83192.6|83142.6|83186|83136|69
1621456350000|2021-05-19 20:32:30|83191.5|83141.5|83197.4|83147.4|83199.9|83149.9|83184.5|83134.5|75
1621456360000|2021-05-19 20:32:40|83197.8|83147.8|83202|83152|83206.2|83156.2|83194.6|83144.6|74
1621456370000|2021-05-19 20:32:50|83202.7|83152.7|83207.6|83157.6|83213.1|83163.1|83201.8|83151.8|72
1621456380000|2021-05-19 20:33:00|83206.6|83156.6|83202.9|83152.9|83208.9|83158.9|83201.5|83151.5|75
1621456390000|2021-05-19 20:33:10|83205|83155|83198.2|83148.2|83207|83157|83195.6|83145.6|72
1621456400000|2021-05-19 20:33:20|83197.8|83147.8|83166.6|83116.6|83197.8|83147.8|83164.3|83114.3|58
1621456410000|2021-05-19 20:33:30|83166.8|83116.8|83160.2|83110.2|83167.2|83117.2|83156.9|83106.9|21
1621456420000|2021-05-19 20:33:40|83160.5|83110.5|83157.7|83107.7|83160.5|83110.5|83156.9|83106.9|16
1621456430000|2021-05-19 20:33:50|83157.5|83107.5|83156.5|83106.5|83157.5|83107.5|83155.3|83105.3|16
1621456440000|2021-05-19 20:34:00|83155.2|83105.2|83164|83114|83164|83114|83154.1|83104.1|25
1621456450000|2021-05-19 20:34:10|83163.3|83113.3|83156.8|83106.8|83163.3|83113.3|83153.2|83103.2|23
1621456460000|2021-05-19 20:34:20|83156.7|83106.7|83181.9|83131.9|83183|83133|83155.8|83105.8|28
1621456470000|2021-05-19 20:34:30|83182.3|83132.3|83193.8|83143.8|83196.7|83146.7|83180.6|83130.6|79
1621456480000|2021-05-19 20:34:40|83196.7|83146.7|83191.6|83141.6|83198.9|83148.9|83190.8|83140.8|79
1621456490000|2021-05-19 20:34:50|83192.3|83142.3|83186|83136|83195.8|83145.8|83183.1|83133.1|77
1621456500000|2021-05-19 20:35:00|83184|83134|83184.1|83134.1|83187.4|83137.4|83183.2|83133.2|74
1621456510000|2021-05-19 20:35:10|83185.1|83135.1|83183.5|83133.5|83187.3|83137.3|83181.5|83131.5|76
1621456520000|2021-05-19 20:35:20|83182.2|83132.2|83180.3|83130.3|83188.8|83138.8|83180.3|83130.3|77
1621456530000|2021-05-19 20:35:30|83181|83131|83181|83131|83187.8|83137.8|83179.1|83129.1|78
1621456540000|2021-05-19 20:35:40|83182.8|83132.8|83181.3|83131.3|83183.8|83133.8|83178.6|83128.6|74
1621456550000|2021-05-19 20:35:50|83181.4|83131.4|83178.4|83128.4|83182.7|83132.7|83176|83126|70
1621456560000|2021-05-19 20:36:00|83178.1|83128.1|83175.3|83125.3|83180.5|83130.5|83173.8|83123.8|68
1621456570000|2021-05-19 20:36:10|83175.6|83125.6|83173.8|83123.8|83177.3|83127.3|83173.8|83123.8|45
1621456580000|2021-05-19 20:36:20|83173.7|83123.7|83170.2|83120.2|83174.1|83124.1|83168.6|83118.6|47
1621456590000|2021-05-19 20:36:30|83171.3|83121.3|83172.2|83122.2|83172.2|83122.2|83168.5|83118.5|67
1621456600000|2021-05-19 20:36:40|83170.9|83120.9|83169.2|83119.2|83171.6|83121.6|83166.7|83116.7|39
1621456610000|2021-05-19 20:36:50|83169.6|83119.6|83185.6|83135.6|83186.5|83136.5|83168.1|83118.1|66
1621456620000|2021-05-19 20:37:00|83185.9|83135.9|83185.8|83135.8|83188.3|83138.3|83183.4|83133.4|74
1621456630000|2021-05-19 20:37:10|83184.5|83134.5|83189|83139|83189|83139|83182.4|83132.4|70
1621456640000|2021-05-19 20:37:20|83188.9|83138.9|83188.7|83138.7|83190.5|83140.5|83185.6|83135.6|72
1621456650000|2021-05-19 20:37:30|83187.6|83137.6|83187.1|83137.1|83190.4|83140.4|83185.1|83135.1|68
1621456660000|2021-05-19 20:37:40|83187.2|83137.2|83197.5|83147.5|83203.5|83153.5|83186.9|83136.9|77
1621456670000|2021-05-19 20:37:50|83198.2|83148.2|83200.8|83150.8|83202.4|83152.4|83196.7|83146.7|75
1621456680000|2021-05-19 20:38:00|83200.4|83150.4|83197.7|83147.7|83203.7|83153.7|83194.3|83144.3|64
1621456690000|2021-05-19 20:38:10|83198|83148|83202.4|83152.4|83203.9|83153.9|83195.7|83145.7|55
1621456700000|2021-05-19 20:38:20|83201|83151|83203.5|83153.5|83205.2|83155.2|83200.5|83150.5|31
1621456710000|2021-05-19 20:38:30|83204.1|83154.1|83202.5|83152.5|83206.2|83156.2|83202.4|83152.4|36
1621456720000|2021-05-19 20:38:40|83203.2|83153.2|83212.4|83162.4|83212.4|83162.4|83200.9|83150.9|33
1621456730000|2021-05-19 20:38:50|83210|83160|83213.7|83163.7|83214|83164|83208.8|83158.8|71
1621456740000|2021-05-19 20:39:00|83212.6|83162.6|83216.5|83166.5|83216.8|83166.8|83210.4|83160.4|70
1621456750000|2021-05-19 20:39:10|83215.7|83165.7|83218.5|83168.5|83218.5|83168.5|83213.3|83163.3|76
1621456760000|2021-05-19 20:39:20|83217.5|83167.5|83217.6|83167.6|83219.1|83169.1|83214.9|83164.9|76
1621456770000|2021-05-19 20:39:30|83217.5|83167.5|83219|83169|83219.3|83169.3|83214.1|83164.1|77
1621456780000|2021-05-19 20:39:40|83218.3|83168.3|83220.9|83170.9|83222.4|83172.4|83214.9|83164.9|73
1621456790000|2021-05-19 20:39:50|83221.7|83171.7|83218.6|83168.6|83222.8|83172.8|83217.1|83167.1|58
1621456800000|2021-05-19 20:40:00|83218.5|83168.5|83223.4|83173.4|83225.7|83175.7|83217.4|83167.4|63
1621456810000|2021-05-19 20:40:10|83223.5|83173.5|83223.3|83173.3|83225.4|83175.4|83218.7|83168.7|66
1621456820000|2021-05-19 20:40:20|83221.7|83171.7|83223.7|83173.7|83227.1|83177.1|83218.9|83168.9|75
1621456830000|2021-05-19 20:40:30|83223.2|83173.2|83219.2|83169.2|83224.7|83174.7|83218.6|83168.6|63
1621456840000|2021-05-19 20:40:40|83218.3|83168.3|83221.9|83171.9|83222.6|83172.6|83218|83168|48
1621456850000|2021-05-19 20:40:50|83222|83172|83221.2|83171.2|83223.7|83173.7|83218.5|83168.5|56
1621456860000|2021-05-19 20:41:00|83221.4|83171.4|83221.1|83171.1|83224.6|83174.6|83219.3|83169.3|66
1621456870000|2021-05-19 20:41:10|83220|83170|83221.8|83171.8|83224.4|83174.4|83219.2|83169.2|32
1621456880000|2021-05-19 20:41:20|83222|83172|83211.4|83161.4|83229.4|83179.4|83208.5|83158.5|76
1621456890000|2021-05-19 20:41:30|83208.8|83158.8|83179|83129|83211.6|83161.6|83178|83128|71
1621456900000|2021-05-19 20:41:40|83179.2|83129.2|83171.8|83121.8|83179.3|83129.3|83169|83119|52
1621456910000|2021-05-19 20:41:50|83171.5|83121.5|83171.2|83121.2|83172.3|83122.3|83169.2|83119.2|25
1621456920000|2021-05-19 20:42:00|83171|83121|83163.1|83113.1|83171.6|83121.6|83162.6|83112.6|41
1621456930000|2021-05-19 20:42:10|83163.2|83113.2|83159.2|83109.2|83163.2|83113.2|83155.3|83105.3|30
1621456940000|2021-05-19 20:42:20|83159|83109|83158.6|83108.6|83159|83109|83154.7|83104.7|16
1621456950000|2021-05-19 20:42:30|83158.7|83108.7|83158.3|83108.3|83158.7|83108.7|83157.6|83107.6|11
1621456960000|2021-05-19 20:42:40|83157.8|83107.8|83158.7|83108.7|83158.7|83108.7|83157.4|83107.4|12
1621456970000|2021-05-19 20:42:50|83158.6|83108.6|83154.6|83104.6|83159.2|83109.2|83154.6|83104.6|20
1621456980000|2021-05-19 20:43:00|83154.3|83104.3|83155|83105|83157.7|83107.7|83154.3|83104.3|13
1621456990000|2021-05-19 20:43:10|83154.5|83104.5|83156|83106|83156.3|83106.3|83154|83104|19
1621457000000|2021-05-19 20:43:20|83156.3|83106.3|83150.8|83100.8|83156.3|83106.3|83150.6|83100.6|24
1621457010000|2021-05-19 20:43:30|83151.1|83101.1|83158.4|83108.4|83158.6|83108.6|83151.1|83101.1|27
1621457020000|2021-05-19 20:43:40|83156.9|83106.9|83157.2|83107.2|83158.9|83108.9|83156.6|83106.6|25
1621457030000|2021-05-19 20:43:50|83156.8|83106.8|83156.9|83106.9|83157.9|83107.9|83156.8|83106.8|13
1621457040000|2021-05-19 20:44:00|83156.8|83106.8|83155.3|83105.3|83156.8|83106.8|83155.3|83105.3|13
1621457050000|2021-05-19 20:44:10|83154.5|83104.5|83159.5|83109.5|83161.9|83111.9|83154.5|83104.5|21
1621457060000|2021-05-19 20:44:20|83159.6|83109.6|83183.7|83133.7|83184.9|83134.9|83157.9|83107.9|63
1621457070000|2021-05-19 20:44:30|83182.4|83132.4|83191.1|83141.1|83191.1|83141.1|83180.2|83130.2|77
1621457080000|2021-05-19 20:44:40|83190.2|83140.2|83217.3|83167.3|83219|83169|83189.1|83139.1|49
1621457090000|2021-05-19 20:44:50|83217.7|83167.7|83218.3|83168.3|83221.6|83171.6|83216.9|83166.9|43
1621457100000|2021-05-19 20:45:00|83218.4|83168.4|83229.9|83179.9|83232.2|83182.2|83218.4|83168.4|41
1621457110000|2021-05-19 20:45:10|83230|83180|83226.2|83176.2|83230|83180|83226.2|83176.2|22
1621457120000|2021-05-19 20:45:20|83226.1|83176.1|83226.1|83176.1|83226.6|83176.6|83225.5|83175.5|13
1621457130000|2021-05-19 20:45:30|83226.3|83176.3|83229.2|83179.2|83230|83180|83225.8|83175.8|34
1621457140000|2021-05-19 20:45:40|83229.5|83179.5|83230.9|83180.9|83230.9|83180.9|83227.8|83177.8|22
1621457150000|2021-05-19 20:45:50|83232.8|83182.8|83238.9|83188.9|83243|83193|83232.8|83182.8|58
1621457160000|2021-05-19 20:46:00|83238.4|83188.4|83238.4|83188.4|83242.4|83192.4|83235.2|83185.2|28
1621457170000|2021-05-19 20:46:10|83238.2|83188.2|83192.2|83142.2|83238.2|83188.2|83191.8|83141.8|71
1621457180000|2021-05-19 20:46:20|83192.8|83142.8|83175.7|83125.7|83193.7|83143.7|83173.9|83123.9|59
1621457190000|2021-05-19 20:46:30|83176.4|83126.4|83169.9|83119.9|83179.8|83129.8|83164.1|83114.1|42
1621457200000|2021-05-19 20:46:40|83170.7|83120.7|83170.1|83120.1|83176.1|83126.1|83167.6|83117.6|43
1621457210000|2021-05-19 20:46:50|83170.7|83120.7|83165.8|83115.8|83171.7|83121.7|83159|83109|29
1621457220000|2021-05-19 20:47:00|83166.6|83116.6|83165.4|83115.4|83166.7|83116.7|83164|83114|18
1621457230000|2021-05-19 20:47:10|83165.6|83115.6|83164.5|83114.5|83165.6|83115.6|83164.2|83114.2|13
1621457240000|2021-05-19 20:47:20|83165|83115|83166.1|83116.1|83169|83119|83164.9|83114.9|25
1621457250000|2021-05-19 20:47:30|83166.9|83116.9|83167.2|83117.2|83167.9|83117.9|83165.2|83115.2|22
1621457260000|2021-05-19 20:47:40|83166.6|83116.6|83165.7|83115.7|83166.8|83116.8|83165.6|83115.6|23
1621457270000|2021-05-19 20:47:50|83165.4|83115.4|83162.4|83112.4|83166.7|83116.7|83162.1|83112.1|21
1621457280000|2021-05-19 20:48:00|83162.9|83112.9|83171.3|83121.3|83173.3|83123.3|83162.6|83112.6|38
1621457290000|2021-05-19 20:48:10|83171.8|83121.8|83207.2|83157.2|83212.4|83162.4|83170.9|83120.9|62
1621457300000|2021-05-19 20:48:20|83207.9|83157.9|83215.6|83165.6|83220.7|83170.7|83206.9|83156.9|69
1621457310000|2021-05-19 20:48:30|83215.7|83165.7|83221.3|83171.3|83222|83172|83214.1|83164.1|74
1621457320000|2021-05-19 20:48:40|83219.7|83169.7|83227.4|83177.4|83229.6|83179.6|83216.9|83166.9|79
1621457330000|2021-05-19 20:48:50|83227.3|83177.3|83232.9|83182.9|83236.2|83186.2|83220.8|83170.8|75
1621457340000|2021-05-19 20:49:00|83232.5|83182.5|83228.5|83178.5|83235.4|83185.4|83228.5|83178.5|69
1621457350000|2021-05-19 20:49:10|83233.2|83183.2|83231.5|83181.5|83236.4|83186.4|83227|83177|73
1621457360000|2021-05-19 20:49:20|83231.1|83181.1|83234.9|83184.9|83234.9|83184.9|83229.8|83179.8|75
1621457370000|2021-05-19 20:49:30|83233.4|83183.4|83234.1|83184.1|83237.1|83187.1|83230.1|83180.1|55
1621457380000|2021-05-19 20:49:40|83233.7|83183.7|83236.3|83186.3|83238.3|83188.3|83230.3|83180.3|69
1621457390000|2021-05-19 20:49:50|83236.1|83186.1|83183.6|83133.6|83237.5|83187.5|83172.6|83122.6|77
1621457400000|2021-05-19 20:50:00|83182.3|83132.3|83174.3|83124.3|83195.6|83145.6|83167.5|83117.5|64
1621457410000|2021-05-19 20:50:10|83174.8|83124.8|83165|83115|83176.6|83126.6|83162.6|83112.6|56
1621457420000|2021-05-19 20:50:20|83163|83113|83164.1|83114.1|83166.5|83116.5|83160.8|83110.8|33
1621457430000|2021-05-19 20:50:30|83162.9|83112.9|83195.7|83145.7|83203.3|83153.3|83162.8|83112.8|56
1621457440000|2021-05-19 20:50:40|83195.3|83145.3|83196.2|83146.2|83197.9|83147.9|83189.5|83139.5|75
1621457450000|2021-05-19 20:50:50|83195.9|83145.9|83196|83146|83198.8|83148.8|83193.1|83143.1|56
1621457460000|2021-05-19 20:51:00|83196.3|83146.3|83200.8|83150.8|83204.1|83154.1|83194.2|83144.2|72
1621457470000|2021-05-19 20:51:10|83202.6|83152.6|83196.2|83146.2|83202.6|83152.6|83195|83145|67
1621457480000|2021-05-19 20:51:20|83196.1|83146.1|83199.1|83149.1|83202.1|83152.1|83194.7|83144.7|60
1621457490000|2021-05-19 20:51:30|83199.2|83149.2|83205.5|83155.5|83208.6|83158.6|83196.3|83146.3|38
1621457500000|2021-05-19 20:51:40|83201.9|83151.9|83215.6|83165.6|83215.9|83165.9|83201.9|83151.9|69
1621457510000|2021-05-19 20:51:50|83212.8|83162.8|83236.8|83186.8|83239.4|83189.4|83212.8|83162.8|74
1621457520000|2021-05-19 20:52:00|83236.7|83186.7|83235.4|83185.4|83238|83188|83227.5|83177.5|48
1621457530000|2021-05-19 20:52:10|83234.6|83184.6|83234.4|83184.4|83235.8|83185.8|83231.5|83181.5|54
1621457540000|2021-05-19 20:52:20|83234.1|83184.1|83233.4|83183.4|83237.3|83187.3|83231.3|83181.3|68
1621457550000|2021-05-19 20:52:30|83234|83184|83228.5|83178.5|83235.2|83185.2|83225|83175|61
1621457560000|2021-05-19 20:52:40|83227.6|83177.6|83226.9|83176.9|83232.3|83182.3|83222.5|83172.5|80
1621457570000|2021-05-19 20:52:50|83227.9|83177.9|83211.4|83161.4|83231.4|83181.4|83209.8|83159.8|74
1621457580000|2021-05-19 20:53:00|83210.8|83160.8|83193.2|83143.2|83226.8|83176.8|83190.3|83140.3|71
1621457590000|2021-05-19 20:53:10|83193.9|83143.9|83164.6|83114.6|83199|83149|83163.2|83113.2|55
1621457600000|2021-05-19 20:53:20|83164|83114|83161.6|83111.6|83166.4|83116.4|83160.9|83110.9|41
1621457610000|2021-05-19 20:53:30|83161.1|83111.1|83162.5|83112.5|83162.7|83112.7|83159.6|83109.6|24
1621457620000|2021-05-19 20:53:40|83162.7|83112.7|83169.4|83119.4|83172.3|83122.3|83162.4|83112.4|31
1621457630000|2021-05-19 20:53:50|83167.9|83117.9|83166.8|83116.8|83168.4|83118.4|83165|83115|25
1621457640000|2021-05-19 20:54:00|83166.6|83116.6|83165.5|83115.5|83167.9|83117.9|83164.4|83114.4|31
1621457650000|2021-05-19 20:54:10|83165.3|83115.3|83162.1|83112.1|83166.1|83116.1|83160.8|83110.8|23
1621457660000|2021-05-19 20:54:20|83161.1|83111.1|83182|83132|83188.9|83138.9|83161|83111|36
1621457670000|2021-05-19 20:54:30|83183.7|83133.7|83185.5|83135.5|83188.2|83138.2|83182.1|83132.1|45
1621457680000|2021-05-19 20:54:40|83185.3|83135.3|83183.8|83133.8|83187|83137|83179.7|83129.7|60
1621457690000|2021-05-19 20:54:50|83183.9|83133.9|83183.3|83133.3|83185.5|83135.5|83178.8|83128.8|43
1621457700000|2021-05-19 20:55:00|83186.2|83136.2|83187.6|83137.6|83274.6|83144.8|83176|83057.2|73
1621457710000|2021-05-19 20:55:10|83184.4|83134.4|83179.4|83129.4|83226.9|83142.1|83177.5|83085.3|61
1621457720000|2021-05-19 20:55:20|83189.3|83139.3|83182.3|83132.3|83196.2|83146.2|83179.5|83129.5|31
1621457730000|2021-05-19 20:55:30|83185.1|83135.1|83192.8|83142.8|83195.5|83145.5|83181|83131|47
1621457740000|2021-05-19 20:55:40|83191.9|83141.9|83191.2|83141.2|83264.7|83150.1|83182.6|83091.1|73
1621457750000|2021-05-19 20:55:50|83189.6|83139.6|83232.2|83106.5|83237.6|83146.1|83184.2|83099|72
1621457760000|2021-05-19 20:56:00|83196.2|83146.2|83195|83145|83225.2|83146.9|83181.5|83097.4|69
1621457770000|2021-05-19 20:56:10|83193.6|83143.6|83185.5|83135.5|83260.7|83147.6|83185.1|83096.4|64
1621457780000|2021-05-19 20:56:20|83186|83136|83187.8|83137.8|83188.6|83138.6|83185.8|83135.8|30
1621457790000|2021-05-19 20:56:30|83188|83138|83186.2|83136.2|83189|83139|83186|83136|15
1621457800000|2021-05-19 20:56:40|83186.3|83136.3|83195.7|83145.7|83229.4|83145.7|83184.1|83100.9|30
1621457810000|2021-05-19 20:56:50|83192.7|83142.7|83190.1|83140.1|83262.6|83151.4|83188.1|83104.5|69
1621457820000|2021-05-19 20:57:00|83190.2|83140.2|83227.4|83099.8|83294.5|83146|83183.2|83094.5|77
1621457830000|2021-05-19 20:57:10|83226.8|83101.8|83187.1|83137.1|83247.3|83140.7|83187.1|83090.1|31
1621457840000|2021-05-19 20:57:20|83186.8|83136.8|83185.1|83135.1|83189.6|83139.6|83182.8|83132.8|24
1621457850000|2021-05-19 20:57:30|83185|83135|83305.7|83090|83305.7|83136|83184.1|83078.6|49
1621457860000|2021-05-19 20:57:40|83300.3|83090.1|83261.2|83099.3|83319.5|83102.8|83253.9|83074.8|55
1621457870000|2021-05-19 20:57:50|83260.9|83099.2|83249.2|83117.3|83293.8|83126.7|83243.4|83070|62
1621457880000|2021-05-19 20:58:00|83263.2|83117.1|83257.4|83126|83263.2|83167.4|83210.3|83115.9|56
1621457890000|2021-05-19 20:58:10|83253.1|83117.5|83215.3|83165.3|83257.8|83169.2|83211.9|83117.5|44
1621457900000|2021-05-19 20:58:20|83217.8|83167.8|83229.3|83082.4|83260.7|83168|83216.1|83046.5|40
1621457910000|2021-05-19 20:58:30|83232.7|83085.8|83182.3|83132.3|83235.9|83133.5|83179.7|83084.8|35
1621457920000|2021-05-19 20:58:40|83277.9|83069.8|83251.6|83073.9|83338.9|83102.2|83212.5|83033.4|75
1621457930000|2021-05-19 20:58:50|83243.7|83074.6|83225.5|83100|83257.3|83105.8|83225.5|83059.9|69
1621457940000|2021-05-19 20:59:00|83226.4|83100.3|83176.1|83126.1|83261.5|83138.6|83174.9|83054.8|48
1621457950000|2021-05-19 20:59:10|83176.2|83126.2|83175.7|83125.7|83303|83141.9|83173.3|83039.2|52
1621457960000|2021-05-19 20:59:20|83227.5|83081.9|83172.4|83122.4|83228.2|83124.8|83170.4|83081.3|39
1621457970000|2021-05-19 20:59:30|83172.5|83122.5|83199.5|83149.5|83276.6|83158.3|83171.4|83079.8|54
1621457980000|2021-05-19 20:59:40|83199.9|83149.9|83198.3|83148.3|83203.6|83153.6|83196.1|83146.1|34
1621457990000|2021-05-19 20:59:50|83202.3|83152.3|83256.1|83087.7|83256.4|83155|83199.8|83087.1|28
1621458000000|2021-05-19 21:00:00|83251.2|83094.3|83251.4|83093.9|83256|83094.3|83251.2|83088.3|5
1621458030000|2021-05-19 21:00:30|83256.5|83087.7|83256.5|83087.7|83256.5|83087.7|83256.5|83087.7|1
1621458120000|2021-05-19 21:02:00|83246.6|83100.4|83246.6|83100.4|83246.6|83100.4|83246.6|83100.4|1
1621458130000|2021-05-19 21:02:10|83245.3|83101.2|83245.3|83101.2|83245.3|83101.2|83245.3|83101.2|1
1621458270000|2021-05-19 21:04:30|83256.8|83094|83256.8|83094|83256.8|83094|83256.8|83094|1
1621458280000|2021-05-19 21:04:40|83245.3|83101.2|83245.3|83101.2|83245.3|83101.2|83245.3|83101.2|1
1621458290000|2021-05-19 21:04:50|83444.8|82934.2|83444.8|82934.2|83444.8|82934.2|83444.8|82934.2|1
1621458300000|2021-05-19 21:05:00|83413||83413||83413||83413||1
1621458320000|2021-05-19 21:05:20||82941.2||82941.2||82941.2||82941.2|1
1621458340000|2021-05-19 21:05:40|83458||83458||83458||83458||1
1621458350000|2021-05-19 21:05:50|83413.3||83413.3||83413.3||83413.3||1
1621458360000|2021-05-19 21:06:00|83438|82930.8|83438|82930.8|83438|82930.8|83438|82930.8|1
1621458370000|2021-05-19 21:06:10|83435|82912.2|83457.8|82938.6|83457.8|82938.6|83435|82912.2|2
1621458390000|2021-05-19 21:06:30|83458|82941.2|83458|82941.2|83458|82941.2|83458|82941.2|1
1621458400000|2021-05-19 21:06:40|83457|82938.2|83455.6|82934.1|83457|82938.2|83455.6|82934.1|2
1621458410000|2021-05-19 21:06:50|83421.5|82899.6|83448.4|82930.6|83448.4|82930.6|83421.5|82899.6|2
1621458420000|2021-05-19 21:07:00|83446.1|82927.9|83446.1|82927.9|83446.1|82927.9|83446.1|82927.9|1
1621458430000|2021-05-19 21:07:10|83452.5|82968.5|83453.4|82958.3|83453.4|82968.5|83452.5|82958.3|2
1621458440000|2021-05-19 21:07:20|83452.7|82953.2|83452.7|82953.2|83452.7|82953.2|83452.7|82953.2|1
1621458450000|2021-05-19 21:07:30|83453.4|82937.8|83445.8|82938.5|83453.4|82938.5|83445.8|82937.8|2
1621458460000|2021-05-19 21:07:40|83451.5|82964.2|83451.5|82968.5|83451.5|82968.5|83451.5|82964.2|2
1621458500000|2021-05-19 21:08:20|83452.5|82934.8|83445.4|82935|83452.5|82935|83445.4|82934.8|3
1621458520000|2021-05-19 21:08:40|83413.8|82906.6|83436.1|82944.7|83436.1|82944.7|83413.8|82906.6|2
1621458530000|2021-05-19 21:08:50|83440.8|82939.9|83445.4|82935.1|83445.4|82939.9|83440.8|82935.1|2
1621458550000|2021-05-19 21:09:10|83446.4|82960.2|83451|82960.2|83451|82960.2|83446.4|82960.2|2
1621458560000|2021-05-19 21:09:20|83445.4|82935|83447.1|82935.1|83447.1|82935.1|83445.4|82935|2
1621458570000|2021-05-19 21:09:30|83452.5|82968.5|83423|82925.6|83452.5|82968.5|83423|82925.6|2
1621458580000|2021-05-19 21:09:40|83427.9|82932.7|83434.9|82925.6|83434.9|82932.7|83427.9|82925.6|2
1621458590000|2021-05-19 21:09:50|83451.5|82963.7|83451.5|82963.7|83451.5|82963.7|83451.5|82963.7|1
1621458600000|2021-05-19 21:10:00|83450.1|82957.4|83450|82954.2|83450.1|82957.4|83449|82948.5|3
1621458610000|2021-05-19 21:10:10|83446.9|82935|83450.6|82968.5|83450.6|82968.5|83446.9|82935|3
1621458630000|2021-05-19 21:10:30|83403.3|82932.7|83427.9|82932.7|83427.9|82932.7|83403.3|82932.7|2
1621458640000|2021-05-19 21:10:40|83445.5|82958.3|83381.9|82955.1|83445.5|82958.3|83381.9|82950.6|5
1621458650000|2021-05-19 21:10:50|83383|82954|83383.1|82953.4|83383.1|82954|83383|82953.4|4
1621458660000|2021-05-19 21:11:00|83394.7|82955.9|83363.7|82963.6|83394.7|82964.9|83336.9|82955.9|5
1621458670000|2021-05-19 21:11:10|83439.8|82967.8|83370.7|82959.2|83439.8|82967.8|83367|82959.2|7
1621458680000|2021-05-19 21:11:20|83373|82959.6|83390.6|82927.7|83390.6|82959.6|83373|82927.7|7
1621458690000|2021-05-19 21:11:30|83418|82928.6|83418.8|82950.5|83438.4|82951.8|83418|82928.6|6
1621458700000|2021-05-19 21:11:40|83414|82947.1|83399.9|82939.6|83415.2|82947.1|83399.4|82938.3|7
1621458710000|2021-05-19 21:11:50|83382.8|82940|83383.4|82937.4|83387.7|82950.6|83382.2|82936.6|10
1621458720000|2021-05-19 21:12:00|83388.3|82948.2|83412.7|82939.7|83443.3|82965.6|83388.3|82936.7|7
1621458730000|2021-05-19 21:12:10|83403.9|82938.7|83406.1|82938.7|83406.1|82938.7|83403.9|82938.7|4
1621458740000|2021-05-19 21:12:20|83407.6|82937.3|83406.5|82923.5|83407.6|82937.3|83405.8|82920|5
1621458750000|2021-05-19 21:12:30|83436.5|82954.6|83395.6|82945.8|83436.5|82956.4|83393.8|82945.8|8
1621458760000|2021-05-19 21:12:40|83397.5|82952.3|83398.7|82944.6|83398.7|82952.3|83397.5|82944.6|5
1621458770000|2021-05-19 21:12:50|83399.8|82958.5|83423.2|82944.4|83429.9|82958.5|83399.8|82944.4|6
1621458780000|2021-05-19 21:13:00|83405.3|82923.9|83406.8|82920.3|83417.2|82923.9|83404.6|82916.3|7
1621458790000|2021-05-19 21:13:10|83433.9|82948.2|83417.4|82916.2|83433.9|82948.2|83395|82908.2|14
1621458800000|2021-05-19 21:13:20|83401.4|82912.3|83406.8|82913.3|83417.4|82918.8|83397.2|82909|8
1621458810000|2021-05-19 21:13:30|83437.1|82949.6|83435.4|82936.5|83437.1|82949.6|83422.7|82930.9|6
1621458820000|2021-05-19 21:13:40|83432.4|82936.7|83421.6|82920.6|83432.9|82936.7|83421.2|82920.6|4
1621458830000|2021-05-19 21:13:50|83443.2|82953.1|83413.8|82968.5|83443.2|82968.5|83410|82922.5|6
1621458840000|2021-05-19 21:14:00|83415|82935.6|83430.9|82934.7|83430.9|82968.5|83393.7|82916|13
1621458850000|2021-05-19 21:14:10|83407.7|82903.1|83411.9|82905.5|83412.3|82905.9|83407.7|82903.1|7
1621458860000|2021-05-19 21:14:20|83447.6|82960.3|83433|82932.9|83447.6|82960.3|83403.7|82915.5|8
1621458870000|2021-05-19 21:14:30|83433.4|82932.5|83436.8|82938.2|83436.8|82938.2|83405.5|82914.6|7
1621458880000|2021-05-19 21:14:40|83433.7|82931.5|83422.6|82906.2|83434.3|82931.5|83422.1|82906.2|4
1621458890000|2021-05-19 21:14:50|83445|82952.9|83405.2|82915.2|83445|82952.9|83405.2|82915.2|4
1621458900000|2021-05-19 21:15:00|83435.6|82930|83417.8|82906.1|83439.9|82931.6|83417.8|82906.1|7
1621458910000|2021-05-19 21:15:10|83398.9|82904|83402.1|82903.4|83422|82907.1|83398.7|82903.4|7
1621458920000|2021-05-19 21:15:20|83423.1|82931.7|83423.2|82922.8|83423.2|82931.7|83421.8|82922.8|5
1621458930000|2021-05-19 21:15:30|83421.9|82919.5|83422.1|82919.5|83422.1|82919.5|83421.9|82919.5|2
1621458940000|2021-05-19 21:15:40|83382||83383||83383||83380||3
1621458950000|2021-05-19 21:15:50||82968.5||82968.5||82968.5||82968.5|1
1621458960000|2021-05-19 21:16:00|83403.3||83403.3||83403.3||83403.3||1
1621458980000|2021-05-19 21:16:20|83383|82912.8|83414.9|82913.7|83414.9|82913.7|83382|82912.8|5
1621458990000|2021-05-19 21:16:30|83408.3|82914.6|83442.7|82879.7|83442.9|82919.6|83405.7|82868.4|11
1621459000000|2021-05-19 21:16:40|83415|82903.2|83424.9|82916.3|83424.9|82931.2|83403.1|82903.2|6
1621459010000|2021-05-19 21:16:50|83448.7|82891.4|83418.6|82910.8|83448.7|82916.3|83418.6|82891.4|4
1621459020000|2021-05-19 21:17:00|83418.7|82915|83426.3|82891.1|83426.3|82915|83394.8|82891.1|5
1621459030000|2021-05-19 21:17:10|83449.9|82957.1|83443.8|82928|83449.9|82957.1|83415.1|82878.9|9
1621459040000|2021-05-19 21:17:20|83442.1|82919.7|83444.1|82927.8|83444.1|82927.8|83409.8|82864|11
1621459050000|2021-05-19 21:17:30|83452.5|82968.5|83442.8|82919.4|83452.5|82968.5|83442.4|82919.4|3
1621459060000|2021-05-19 21:17:40|83436.3|82886.1|83437.4|82885.5|83437.4|82886.1|83436.3|82885.5|4
1621459070000|2021-05-19 21:17:50|83420.4|82891.8|83437.1|82874.1|83444.3|82891.8|83420.4|82874.1|5
1621459080000|2021-05-19 21:18:00|83403.9|82898.2|83437|82914.7|83444.5|82949.2|83403.9|82890.5|6
1621459090000|2021-05-19 21:18:10|83437.4||83437.4||83437.4||83437.4||1
1621459100000|2021-05-19 21:18:20|83450.5|82956.5|83445.6|82918.1|83450.5|82956.5|83445.2|82918.1|6
1621459110000|2021-05-19 21:18:30|83398.6|82901.7|83419.8|82865.6|83419.8|82901.7|83398.6|82853.8|4
1621459120000|2021-05-19 21:18:40|83420.2|82865.4|83404.4|82841.4|83420.2|82865.4|83404.4|82841.4|3
1621459130000|2021-05-19 21:18:50|83415.8|82852.8|83447.3|82926|83448.9|82926|83415.8|82852.8|6
1621459140000|2021-05-19 21:19:00|83442.1|82883.5|83442.7|82883|83442.7|82883.5|83442.1|82883|3
1621459150000|2021-05-19 21:19:10|83443|82882.5|83402.5|82900.9|83443|82900.9|83402.5|82882.5|5
1621459160000|2021-05-19 21:19:20|83423.9|82929.9|83389|82907|83430.8|82929.9|83389|82907|3
1621459180000|2021-05-19 21:19:40|83403.3|82968.5|83391.9|82906.6|83403.3|82968.5|83390.2|82904|7
1621459190000|2021-05-19 21:19:50|83389.3|82904|83415.1|82892.9|83415.1|82905|83387|82892.9|3
1621459200000|2021-05-19 21:20:00|83401|82899|83415.1|82892.5|83415.1|82899|83401|82892.5|3
1621459210000|2021-05-19 21:20:10|83437.5|82938.1|83446.9|82915.5|83446.9|82938.1|83434.8|82915.5|3
1621459220000|2021-05-19 21:20:20|83447.1|82914.9|83447.1|82914.9|83447.1|82914.9|83447.1|82914.9|2
1621459230000|2021-05-19 21:20:30|83403.3|82898|83403.3|82898|83403.3|82898|83403.3|82898|1
1621459240000|2021-05-19 21:20:40|83448.6|82958.4|83448.6|82929.9|83448.6|82968.5|83448.6|82929.9|3
1621459250000|2021-05-19 21:20:50|83447|82914.1|83442|82879|83447|82914.1|83442|82879|3
1621459260000|2021-05-19 21:21:00|83449.4|82938.3|83446.9|82914.1|83449.4|82938.3|83446.9|82914.1|3
1621459270000|2021-05-19 21:21:10|83447.2|82913.7|83447.2|82913.7|83447.2|82913.7|83447.2|82913.7|2
1621459280000|2021-05-19 21:21:20|83386|82904|83387|82905|83387|82905|83386|82904|2
1621459290000|2021-05-19 21:21:30|83403.3|82968.5|83398.7|82901|83403.3|82968.5|83388.5|82901|7
1621459300000|2021-05-19 21:21:40|83399.3|82901.7|83413.7|82890.4|83413.7|82901.7|83399.3|82890.4|6
1621459310000|2021-05-19 21:21:50|83434.6|82937.8|83427.4|82912.9|83434.6|82937.8|83427.4|82912.9|4
1621459320000|2021-05-19 21:22:00|83423.8|82905|83440.5|82907.3|83441|82907.3|83423.8|82905|3
1621459340000|2021-05-19 21:22:20|83381|82968.5|83385|82903|83385|82968.5|83381|82903|4
1621459360000|2021-05-19 21:22:40||82968.5||82968.5||82968.5||82968.5|1
1621459380000|2021-05-19 21:23:00|83409.3|82943.8|83436|82875.2|83438.7|82943.8|83402.3|82875.2|5
1621459390000|2021-05-19 21:23:10|83377.8|82910|83410.3|82898.4|83410.3|82917.3|83377.8|82891.9|8
1621459400000|2021-05-19 21:23:20|83389.6|82912.9|83419.9|82935|83419.9|82942|83389.6|82912.9|3
1621459410000|2021-05-19 21:23:30|83419.5|82923.6|83397.8|82916.9|83419.5|82925.5|83392.7|82916.9|6
1621459420000|2021-05-19 21:23:40|83404.5|82915.8|83399.3|82895.9|83404.5|82915.8|83383.7|82895.9|4
1621459430000|2021-05-19 21:23:50|83393|82901.1|83423.3|82935.7|83423.3|82946.1|83393|82890.7|4
1621459440000|2021-05-19 21:24:00|83433.6|82911.2|83433.6|82911.2|83433.6|82911.2|83433.6|82911.2|1
1621459450000|2021-05-19 21:24:10|83433.2|82911.5|83417.5|82909|83433.2|82911.5|83417.5|82909|3
1621459460000|2021-05-19 21:24:20|83395.5|82892|83395.5|82973.2|83395.5|82973.2|83395.5|82892|2
1621459480000|2021-05-19 21:24:40|83432.9|82911.8|83433.7|82922|83433.7|82922|83432.9|82911.8|2
1621459490000|2021-05-19 21:24:50|83429.5|82870.9|83438|82976|83438|82987|83429.5|82870.9|3
1621459500000|2021-05-19 21:25:00|83369|82923|83368|82922|83369|82923|83368|82922|2
1621459510000|2021-05-19 21:25:10|83384.5|82904|83411.9|82947|83416.6|82949.6|83381.7|82904|4
1621459520000|2021-05-19 21:25:20|83397.6|82939.5|83392.5|82932.9|83397.6|82939.5|83392.4|82932.9|3
1621459530000|2021-05-19 21:25:30|83369|82948.1|83369|82923|83370|82948.1|83369|82923|4
1621459540000|2021-05-19 21:25:40||82973.2||82973.2||82973.2||82973.2|1
1621459550000|2021-05-19 21:25:50|83368|82935.5|83368|82922|83368|82935.5|83368|82922|3
1621459560000|2021-05-19 21:26:00|83395.5|82973.2|83425.2|82921.2|83425.2|82973.2|83395.5|82921.2|5
1621459570000|2021-05-19 21:26:10|83423.5|82907.4|83425.8|82908.7|83425.8|82908.7|83423.5|82907.4|2
1621459580000|2021-05-19 21:26:20|83383.7|82910.1|83404.3|82892|83404.3|82910.1|83383.7|82892|3
1621459590000|2021-05-19 21:26:30|83383.7|82910.1|83414.4|82934.2|83414.4|82934.2|83382.9|82909.3|4
1621459600000|2021-05-19 21:26:40|83369|82973.2|83404.4|82923|83404.4|82973.2|83369|82905.8|6
1621459620000|2021-05-19 21:27:00|83397.2|82904.4|83429.1|82957|83429.1|82957|83397.2|82904.4|2
1621459630000|2021-05-19 21:27:10|83427.6|82952.9|83427.6|82973.2|83427.6|82973.2|83427.6|82952.9|2
1621459640000|2021-05-19 21:27:20|83370|82936.3|83418.5|82956.8|83418.5|82956.8|83370|82936.3|3
1621459650000|2021-05-19 21:27:30|83417.3|82953.5|83408.4|82943.1|83417.3|82953.5|83392.8|82935.5|3
1621459660000|2021-05-19 21:27:40|83414|82948.1|83422.7|82960.7|83422.7|82960.7|83414|82948.1|2
1621459670000|2021-05-19 21:27:50|83419.3|82956.5|83385.3|82904.8|83419.3|82956.5|83370|82904.8|3
1621459680000|2021-05-19 21:28:00|83380.9|82910.3|83378.5|82913.3|83380.9|82913.3|83378.5|82910.3|2
1621459690000|2021-05-19 21:28:10|83372.8|82918.6|83416.3|82957.3|83416.3|82957.3|83372.8|82904.6|8
1621459700000|2021-05-19 21:28:20|83418.9|82958.2|83416.3|82955.9|83418.9|82958.2|83416.3|82955.9|2
1621459710000|2021-05-19 21:28:30|83393.6|82936.3|83419.4|82956.8|83422.8|82960.9|83389.5|82924|6
1621459720000|2021-05-19 21:28:40|83431.7|82973.2|83431.7|82973.2|83431.7|82973.2|83431.7|82973.2|1
1621459730000|2021-05-19 21:28:50|83418.1|82924.5|83428.9|82952.3|83429|82952.3|83418.1|82924.5|5
1621459740000|2021-05-19 21:29:00|83427.6|82949.5|83429.4|82962.3|83429.4|82962.3|83427.6|82949.5|2
1621459760000|2021-05-19 21:29:20||82973.2||82973.2||82973.2||82973.2|1
1621459780000|2021-05-19 21:29:40|83395.5|82932.6|83395.5|82892|83395.5|82932.6|83395.5|82892|2
1621459800000|2021-05-19 21:30:00|83389.4|82987|83414|82958.6|83414.8|82987|83378.1|82939|11
1621459810000|2021-05-19 21:30:10|83410.9|82955.9|83405.5|82953.2|83410.9|82955.9|83405.5|82953.2|2
1621459820000|2021-05-19 21:30:20|83438|82973.2|83438|82973.2|83438|82973.2|83438|82973.2|1
1621459840000|2021-05-19 21:30:40|83395.5|82915|83366.8|82916|83395.5|82917|83365.9|82915|4
1621459850000|2021-05-19 21:30:50|83368.7|82953.6|83399.5|82950.9|83400|82953.6|83366.8|82950.9|6
1621459860000|2021-05-19 21:31:00|83394|82948.2|83398.2|82952.1|83409.7|82952.1|83390.2|82939.1|7
1621459870000|2021-05-19 21:31:10|83405.6|82970.8|83420|82971.9|83420|82971.9|83405.6|82970.8|2
1621459880000|2021-05-19 21:31:20|83414.9|82971.5|83438|82973.2|83438|82973.2|83414.9|82971.5|2
1621459890000|2021-05-19 21:31:30|83381||83379.7||83382.5||83364||5
1621459900000|2021-05-19 21:31:40|83371.9|82940.2|83394.1|82966.6|83410.5|82966.6|83371.1|82933|8
1621459910000|2021-05-19 21:31:50|83397|82962.2|83404.5|82962.2|83404.5|82962.2|83397|82962.2|2
1621459920000|2021-05-19 21:32:00|83419.4|82977.7|83438|82978.5|83438|82978.5|83419.4|82974.3|3
1621459930000|2021-05-19 21:32:10|83389.4|82977.2|83357|82987|83391.7|82987|83357|82977.2|5
1621459940000|2021-05-19 21:32:20|83415.1|82942.4|83436.5|82960.8|83436.6|82960.8|83415.1|82942.4|3
1621459950000|2021-05-19 21:32:30|83421.2|82949.3|83422.7|82950.2|83422.7|82950.2|83421.2|82949.3|2
1621459960000|2021-05-19 21:32:40|83395.5|82974.5|83395.5|82959.6|83395.5|82974.5|83395.5|82959.6|3
1621459970000|2021-05-19 21:32:50|83438|82974.5|83438|82977|83438|82977|83438|82974.5|2
1621459980000|2021-05-19 21:33:00|83426.6|82961.2|83404.2|82954.6|83427.8|82961.2|83393.9|82950.9|5
1621459990000|2021-05-19 21:33:10|83408.8|82956|83419.4|82963.6|83419.4|82963.6|83408.8|82956|2
1621460000000|2021-05-19 21:33:20|83438|82973.2|83412.5|82940.4|83438|82973.2|83412.5|82940.4|2
1621460010000|2021-05-19 21:33:30|83416.8|82945.8|83438|82973.2|83438|82973.2|83395.5|82918.5|3
1621460060000|2021-05-19 21:34:20|83395.5|82918.5|83395.5|82918.5|83395.5|82918.5|83395.5|82918.5|1
1621460070000|2021-05-19 21:34:30|83363.4|82973.2|83397.5|82973.2|83405.6|82973.2|83362.5|82973.2|4
1621460090000|2021-05-19 21:34:50|83358|82911|83438|82973.2|83438|82973.2|83357|82911|4
1621460100000|2021-05-19 21:35:00|83420.3|82958.4|83413.1|82950.4|83426.2|82975.8|83372.1|82950.4|8
1621460110000|2021-05-19 21:35:10|83405.7|82958.6|83401.9|82942.5|83405.7|82958.6|83401.9|82942.5|2
1621460120000|2021-05-19 21:35:20|83402.8|82946.2|83405.7|82946|83408|82948.5|83387.8|82931.3|5
1621460130000|2021-05-19 21:35:30|83401.1|82942.2|83383.2|82931.8|83402|82946.1|83383.2|82931.8|3
1621460140000|2021-05-19 21:35:40|83384.8|82934|83438|82981.5|83438|82981.5|83384.8|82934|5
1621460150000|2021-05-19 21:35:50||82982.8||82979.1||82982.8||82979.1|3
1621460160000|2021-05-19 21:36:00|83425.5|82953.2|83392.1|82942|83425.5|82953.2|83392.1|82939.2|5
1621460170000|2021-05-19 21:36:10|83402.1|82948.5|83414.8|82948.1|83417.6|82950.8|83402.1|82939|6
1621460180000|2021-05-19 21:36:20|83423.8|82955|83423.8|82955|83423.8|82955|83423.8|82955|1
1621460190000|2021-05-19 21:36:30|83438|82973.2|83438|82973.2|83438|82973.2|83438|82973.2|1
1621460200000|2021-05-19 21:36:40||82899.3||82899.3||82899.3||82899.3|1
1621460210000|2021-05-19 21:36:50||82962.6||82941.3||82962.6||82941.3|2
1621460220000|2021-05-19 21:37:00|83412.5|82928.5|83412.5|82924.8|83412.5|82928.5|83412.5|82924.8|2
1621460230000|2021-05-19 21:37:10|83419.8|82926|83438|82973.2|83438|82973.2|83419.8|82926|2
1621460270000|2021-05-19 21:37:50|83448.2|82897.1|83448.2|82885.2|83448.2|82897.1|83448.2|82885.2|2
1621460280000|2021-05-19 21:38:00|83420.8|82915.3|83442.2|82938.2|83442.4|82951.6|83420.8|82910.9|9
1621460290000|2021-05-19 21:38:10|83433.4|82942.6|83442.3|82933.3|83442.7|82942.6|83433.4|82933.3|5
1621460300000|2021-05-19 21:38:20|83452.9|82924.8|83438|82947|83452.9|82953.5|83438|82924.8|3
1621460310000|2021-05-19 21:38:30||82933.8||82925.9||82933.8||82925.9|2
1621460320000|2021-05-19 21:38:40||82894.4||82894.4||82894.4||82894.4|1
1621460330000|2021-05-19 21:38:50|83419.8|82953.5|83419.8|82937.5|83419.8|82953.5|83419.8|82937.5|2
1621460340000|2021-05-19 21:39:00|83423.8|82930.7|83444.9|82881.9|83444.9|82930.7|83423.8|82881.9|3
1621460350000|2021-05-19 21:39:10|83452.8|82890.8|83469.6|82906.6|83469.6|82906.6|83452.8|82890.8|2
1621460360000|2021-05-19 21:39:20|83469.5|82906.5|83469.2|82906.2|83469.5|82906.5|83469.2|82906.2|2
1621460370000|2021-05-19 21:39:30|83403|82892.5|83392|82892.4|83469.7|82906.7|83377|82892|5
1621460380000|2021-05-19 21:39:40|83387.7|82910.4|83377.1|82920.1|83393.5|82954.5|83377.1|82910.4|9
1621460390000|2021-05-19 21:39:50|83376.3|82919.3|83426.8|82968.2|83452.5|82978.7|83376.3|82919.3|7
1621460400000|2021-05-19 21:40:00|83421.9|82963.9|83383.3|82963|83421.9|82975|83383.3|82935.4|6
1621460410000|2021-05-19 21:40:10|83376.3|82962.3|83414.6|82971|83414.6|82971|83376.3|82962.3|3
1621460420000|2021-05-19 21:40:20|83410.7|82970.5|83438|82973.2|83438|82973.2|83410.7|82970.5|2
1621460430000|2021-05-19 21:40:30|83420|82967.1|83381.7|82926.2|83420|82967.1|83380.2|82924.8|5
1621460440000|2021-05-19 21:40:40|83390.4|82938.9|83413.9|82956|83427.7|82971|83390.4|82938.9|5
1621460450000|2021-05-19 21:40:50|83393.4|82932.8|83398.3|82939.1|83399.2|82942.2|83393|82932.8|7
1621460460000|2021-05-19 21:41:00|83402.1|82945.3|83405.3|82945.5|83405.5|82946.9|83402.1|82945.3|3
1621460470000|2021-05-19 21:41:10|83384.6|82931.1|83406.5|82950.1|83407.1|82950.1|83384.6|82931.1|6
1621460480000|2021-05-19 21:41:20|83407.7|82966|83378.8|82922.3|83407.7|82966|83378.8|82922.3|6
1621460490000|2021-05-19 21:41:30|83374|82915|83412.4|82949.9|83422|82958.6|83374|82915|3
1621460500000|2021-05-19 21:41:40|83403.7|82935.3|83379.3|82916.7|83403.7|82935.3|83377.8|82916.2|4
1621460510000|2021-05-19 21:41:50|83392.2|82938.4|83384.4|82943.4|83426.5|82962.8|83384.4|82938.4|4
1621460520000|2021-05-19 21:42:00|83386.1|82946.9|83422.1|82960.4|83422.1|82960.4|83386.1|82933.4|7
1621460530000|2021-05-19 21:42:10|83406|82944.1|83406|82944.1|83406|82944.1|83406|82944.1|1
1621460540000|2021-05-19 21:42:20|83438|82973.2|83374|82915|83438|82973.2|83374|82915|4
1621460550000|2021-05-19 21:42:30|83394.3|82944.7|83394.3|82944.7|83394.3|82944.7|83394.3|82944.7|1
1621460560000|2021-05-19 21:42:40|83394.6|82941.6|83425|82970.5|83432|82971.5|83390.9|82939.7|5
1621460570000|2021-05-19 21:42:50|83427.9|82982|83427.9|82981|83427.9|82982|83427.9|82981|2
1621460580000|2021-05-19 21:43:00|83464|82991|83396|82943.1|83464|82991|83396|82943.1|5
1621460590000|2021-05-19 21:43:10|83395.3|82942.5|83378.1|82934.5|83415.9|82971.2|83369.1|82914.6|24
1621460600000|2021-05-19 21:43:20|83397.7|82929.9|83390|82944|83413|82950.5|83380.4|82919.6|16
1621460610000|2021-05-19 21:43:30|83381.5|82931.6|83390.3|82931.4|83396.5|82941.3|83373.9|82926.5|11
1621460620000|2021-05-19 21:43:40|83390.4|82933|83402.2|82946.3|83402.2|82946.3|83382.7|82931.3|9
1621460630000|2021-05-19 21:43:50|83371.2|82951.4|83377.7|82952.3|83377.7|82952.3|83369.3|82948.3|5
1621460640000|2021-05-19 21:44:00|83397.8|82955.6|83418.8|82967|83418.8|82967|83373.8|82943.6|7
1621460650000|2021-05-19 21:44:10|83378.4|82945.9|83413.9|82962|83413.9|82962|83378.4|82945.9|4
1621460660000|2021-05-19 21:44:20|83387.2|82950.1|83384.5|82942.1|83397.8|82956.9|83383.6|82942.1|6
1621460670000|2021-05-19 21:44:30|83372.5|82941.9|83382.9|82948.7|83385.2|82955.6|83372.5|82941.9|5
1621460680000|2021-05-19 21:44:40|83382.2|82948.3|83382.3|82942.6|83383.5|82948.3|83369.1|82942.4|5
1621460690000|2021-05-19 21:44:50|83372.7|82938.7|83370|82950.4|83376.7|82950.4|83367.2|82938.6|10
1621460700000|2021-05-19 21:45:00|83388.4|82954.1|83376.4|82949.3|83388.4|82955.4|83374.8|82949.3|16
1621460710000|2021-05-19 21:45:10|83375.9|82948.8|83359.7|82952.9|83381.4|82957.2|83359.7|82948.8|14
1621460720000|2021-05-19 21:45:20|83407.3|82952.3|83366.8|82951.5|83407.3|82952.3|83355|82933|14
1621460730000|2021-05-19 21:45:30|83364.7|82948.2|83372.2|82944.5|83378.6|82951.9|83354.5|82939.4|14
1621460740000|2021-05-19 21:45:40|83389.4|82948.8|83386.4|82950.4|83390.9|82950.4|83379.3|82945.3|6
1621460750000|2021-05-19 21:45:50|83385.1|82950.2|83389.4|82947.1|83389.4|82950.2|83385.1|82947.1|2
1621460760000|2021-05-19 21:46:00|83374.5|82942.6|83391.5|82954|83391.5|82954|83374.5|82942.6|3
1621460770000|2021-05-19 21:46:10|83419.7|82957.5|83401.9|82928.3|83426.7|82958.4|83401.9|82928.3|3
1621460780000|2021-05-19 21:46:20|83444.2|82972.7|83378.1|82970.5|83444.2|82972.7|83376.1|82962.9|6
1621460790000|2021-05-19 21:46:30|83377.5|82970.9|83372.9|82968.6|83382.5|82973.7|83372.9|82946.1|7
1621460800000|2021-05-19 21:46:40|83402.5|82961.5|83381.1|82935.2|83402.5|82964.8|83381.1|82935.2|4
1621460810000|2021-05-19 21:46:50|83386.3|82940.4|83394.8|82935.7|83394.8|82940.4|83386.3|82935.7|2
1621460820000|2021-05-19 21:47:00|83410.8|82947.1|83361|82913|83410.8|82947.1|83361|82913|3
1621460830000|2021-05-19 21:47:10|83379.7|82914.3|83396.1|82939.9|83396.6|82942.6|83379.7|82914.3|4
1621460840000|2021-05-19 21:47:20|83417.7|82953|83390.2|82944.9|83417.7|82962|83385.7|82943|4
1621460850000|2021-05-19 21:47:30|83382.5|82936.4|83395.8|82948.2|83395.8|82948.2|83382.5|82936.4|3
1621460860000|2021-05-19 21:47:40|83411.3|82952.5|83423.8|82961.4|83423.8|82961.4|83392|82941|5
1621460870000|2021-05-19 21:47:50|83433.6|82943.6|83393.3|82973|83433.6|82976.9|83393.3|82943.6|4
1621460880000|2021-05-19 21:48:00|83390.2|82969.4|83397.9|82953.1|83404.4|82969.4|83372.6|82943.1|13
1621460890000|2021-05-19 21:48:10|83387.1|82959.8|83402|82940.5|83419|82970.7|83372.1|82920.1|35
1621460900000|2021-05-19 21:48:20|83407.2|82950.4|83404.8|82939.9|83407.2|82955.3|83380.4|82935.3|18
1621460910000|2021-05-19 21:48:30|83399.1|82937.4|83406.1|82946.1|83406.1|82951|83381.2|82934.9|8
1621460920000|2021-05-19 21:48:40|83398.1|82948.5|83374.8|82959.3|83419.9|82967.9|83361.2|82941.8|17
1621460930000|2021-05-19 21:48:50|83363.9|82952.9|83372.2|82962.1|83372.2|82962.1|83363.9|82952.9|3
1621460940000|2021-05-19 21:49:00|83358.4|82948.4|83397|82953.9|83404.4|82960.5|83358.4|82946.2|11
1621460950000|2021-05-19 21:49:10|83393.5|82952.7|83394|82957.4|83399.6|82959.9|83393.5|82952.3|4
1621460960000|2021-05-19 21:49:20|83399.9|82970.1|83412|82972.2|83417.3|82973.7|83393|82966|10
1621460970000|2021-05-19 21:49:30|83411|82971.5|83383.4|82967|83424.7|82984.3|83383.4|82967|6
1621460980000|2021-05-19 21:49:40|83382.4|82968.1|83368.2|82952.2|83387.5|82968.1|83357.7|82948.6|8
1621460990000|2021-05-19 21:49:50|83360.1|82955.3|83413.6|82984.4|83429.8|82991|83360.1|82955.3|7
1621461000000|2021-05-19 21:50:00|83417|82975.2|83418.7|82970.8|83418.7|82975.2|83417|82970.8|3
1621461010000|2021-05-19 21:50:10|83401.8|82947.1|83394.1|82969.4|83404.8|82970.9|83386.5|82947.1|10
1621461020000|2021-05-19 21:50:20|83390.9|82969.2|83395.3|82978.5|83412.3|82982.4|83390.9|82969.2|8
1621461030000|2021-05-19 21:50:30|83407|82977.6|83408.4|82974.3|83409.2|82978.1|83382|82971.1|7
1621461040000|2021-05-19 21:50:40|83402.3|82972.6|83381.9|82970.9|83410.4|82978.8|83378.6|82967.6|11
1621461050000|2021-05-19 21:50:50|83392.4|82971.5|83414.2|82964.6|83430.5|82980.5|83392.4|82964.6|8
1621461060000|2021-05-19 21:51:00|83404.4|82964.5|83405.9|82970|83405.9|82970|83385.1|82963.7|5
1621461070000|2021-05-19 21:51:10|83412.9|82970.6|83424.6|82973.9|83424.6|82973.9|83399.7|82960.2|11
1621461080000|2021-05-19 21:51:20|83425.1|82974.1|83415.4|82975.8|83425.1|82976.4|83385|82957.7|8
1621461090000|2021-05-19 21:51:30|83408.2|82973.4|83419.4|82977.2|83433.3|82982.6|83405.8|82972.8|6
1621461100000|2021-05-19 21:51:40|83417.2|82978.6|83434.2|82964.7|83434.2|82978.6|83417.2|82964.7|3
1621461110000|2021-05-19 21:51:50|83434.5|82965.8|83402.1|82969|83434.5|82971.4|83395|82961.7|10
1621461120000|2021-05-19 21:52:00|83392.4|82962.1|83428.5|82963.5|83428.5|82963.5|83392.4|82955.5|7
1621461130000|2021-05-19 21:52:10|83427.2|82963.4|83414.2|82964.3|83427.2|82967.4|83409.7|82961.3|12
1621461140000|2021-05-19 21:52:20|83427.9|82975.1|83427.3|82969.8|83427.9|82975.1|83424|82969.8|3
1621461150000|2021-05-19 21:52:30|83410.3|82967|83437.2|82971.9|83438|82978.2|83410.3|82967|4
1621461160000|2021-05-19 21:52:40|83432.6|82970.3|83440.2|82966.7|83440.2|82970.3|83425.2|82961.1|4
1621461170000|2021-05-19 21:52:50|83440|82966.2|83448.2|82973.1|83448.2|82973.1|83439.8|82965.9|3
1621461180000|2021-05-19 21:53:00|83448.3|82974.2|83445.3|82974.4|83452.5|82977|83445.3|82971.8|5
1621461190000|2021-05-19 21:53:10|83446.5|82976.1|83441.2|82968.8|83446.5|82976.1|83441.2|82968.8|2
1621461200000|2021-05-19 21:53:20|83455.9|82980|83406.1|82967.8|83455.9|82980|83402.7|82967.7|4
1621461210000|2021-05-19 21:53:30|83412.4|82969.2|83382.8|82946.9|83412.4|82969.2|83382.8|82944.5|3
1621461220000|2021-05-19 21:53:40|83380.3|82948.6|83419.8|82962.8|83419.8|82962.8|83380.3|82948.6|2
1621461230000|2021-05-19 21:53:50|83431|82960.3|83441.2|82968.8|83441.2|82968.8|83431|82960.3|2
1621461240000|2021-05-19 21:54:00|83423.3|82977.3|83420.8|82972.8|83423.3|82977.8|83385.3|82966.8|8
1621461250000|2021-05-19 21:54:10|83415|82978.2|83414.2|82967.8|83415|82980.2|83390.3|82965.9|11
1621461260000|2021-05-19 21:54:20|83422.8|82971|83426.5|82977.1|83426.9|82977.1|83387|82962.6|11
1621461270000|2021-05-19 21:54:30|83400.4|82946.8|83406.3|82990|83444.3|82990|83399.4|82946.8|8
1621461280000|2021-05-19 21:54:40|83410.9|82981|83442.4|82984.4|83442.4|82990|83399.4|82980.7|7
1621461290000|2021-05-19 21:54:50|83431.6|82991.2|83417|82994.8|83431.6|82994.8|83412.2|82988.4|4
1621461300000|2021-05-19 21:55:00|83424.3|82991.2|83460.6|82967.5|83482|83007|83424.3|82967.5|6
1621461310000|2021-05-19 21:55:10|83475.4|82994.8|83482|83007|83482|83007|83475.4|82994.8|2
1621461320000|2021-05-19 21:55:20|83481|82984.3|83416.1|82984.3|83481|82984.3|83416.1|82984.3|2
1621461330000|2021-05-19 21:55:30|83462.5|82989.5|83459.2|82983.3|83462.5|82992.8|83425|82976.7|11
1621461340000|2021-05-19 21:55:40|83453.3|82978.7|83444.8|82976.1|83453.3|82986.6|83431.3|82976.1|10
1621461350000|2021-05-19 21:55:50|83449.7|82979.4|83462.1|82971.4|83462.1|82979.4|83446.3|82971|4
1621461360000|2021-05-19 21:56:00|83464.3|82976.3|83458.7|82989.7|83470.3|82989.7|83458.7|82976.3|3
1621461370000|2021-05-19 21:56:10|83417.5|82988.8|83460.1|82998.6|83460.1|82998.6|83417.5|82988.8|4
1621461380000|2021-05-19 21:56:20|83446.2|82983.3|83462.6|82983.1|83462.6|82983.3|83438.6|82972.2|6
1621461390000|2021-05-19 21:56:30|83457.7|82979.4|83462.6|82986.2|83462.6|82986.2|83454.9|82975.7|3
1621461400000|2021-05-19 21:56:40|83459.5|82981.9|83436.9|82977.2|83459.5|82981.9|83436.9|82970.1|4
1621461410000|2021-05-19 21:56:50|83440.9|82985.2|83450.9|82966.4|83450.9|82985.2|83440.5|82966.4|4
1621461420000|2021-05-19 21:57:00|83430.8|82969.2|83419.5|82973.1|83457.1|82987.8|83419.5|82965.3|10
1621461430000|2021-05-19 21:57:10|83422.2|82978|83390.5|82968.6|83427.2|82980.7|83390.5|82945.7|32
1621461440000|2021-05-19 21:57:20|83392.7|82970.3|83386.7|82969.6|83398.6|82970.3|83386.7|82960.8|18
1621461450000|2021-05-19 21:57:30|83393.9|82959.4|83413.9|82934.6|83430.9|82968.8|83393.9|82934.6|10
1621461460000|2021-05-19 21:57:40|83407.9|82937.3|83426|82950.6|83426|82950.6|83401.6|82918.2|9
1621461470000|2021-05-19 21:57:50|83425.7|82944|83403|82958|83437.6|82961.7|83403|82920.8|11
1621461480000|2021-05-19 21:58:00|83397.6|82964.3|83378|82975.8|83398.8|82975.8|83378|82958.7|9
1621461490000|2021-05-19 21:58:10|83397.3|82985.8|83387.5|82961.6|83397.3|82988.6|83385.3|82960|9
1621461500000|2021-05-19 21:58:20|83389.4|82976|83404.2|82975|83404.2|82976|83374.9|82963|16
1621461510000|2021-05-19 21:58:30|83399.3|82978.4|83389.7|82965.9|83414.6|82978.4|83389.7|82960.7|18
1621461520000|2021-05-19 21:58:40|83359|82958.2|83359|82983.7|83359|82983.7|83359|82958.2|4
1621461530000|2021-05-19 21:58:50|83375.7|82975.1|83360|83000|83391|83000|83346|82935.5|22
1621461540000|2021-05-19 21:59:00|83410.5|82974.8|83410.2|82957.1|83410.5|83000|83360|82957.1|5
1621461550000|2021-05-19 21:59:10|83368|82974.3|83398.4|82972.4|83403.1|82988.3|83368|82960.6|10
1621461560000|2021-05-19 21:59:20|83381.7|82960.6|83366|83000|83381.7|83000|83366|82960.6|5
1621461570000|2021-05-19 21:59:30|83398.9|82954.1|83410.8|82988.1|83410.8|82988.1|83378.8|82954.1|16
1621461580000|2021-05-19 21:59:40|83374.6|82973.7|83396.5|82983.6|83398.6|82988.1|83374.6|82973.7|4
1621461590000|2021-05-19 21:59:50|83403.8|82988.1|83401.4|82957.8|83420.7|82988.1|83394.3|82955|6
1621461600000|2021-05-19 22:00:00|83404.3|82957.5|83357.1|82984.4|83404.3|83000.3|83355.5|82953.5|47
1621461610000|2021-05-19 22:00:10|83367.1|82971.5|83322.4|83014.8|83367.1|83038.4|83303.7|82971.5|57
1621461620000|2021-05-19 22:00:20|83323.5|83015.9|83296.9|83041.8|83325.3|83055.1|83272.3|83013.1|57
1621461630000|2021-05-19 22:00:30|83302.1|83038.3|83285.9|83014.9|83321.5|83045|83268.1|83003.9|58
1621461640000|2021-05-19 22:00:40|83291.6|83016|83300|83032.8|83341.4|83032.8|83269|83014.3|34
1621461650000|2021-05-19 22:00:50|83294.4|83041|83212|83041|83332.7|83041|83212|83041|4
1621461660000|2021-05-19 22:01:00|83206|83035|83326.1|83043.8|83343.7|83055.3|83206|83007|37
1621461670000|2021-05-19 22:01:10|83296.1|83047.2|83273.4|83058.5|83334.6|83058.5|83260.9|83035.5|42
1621461680000|2021-05-19 22:01:20|83278.8|83056.4|83366.1|83009.4|83462.9|83058.5|83278.8|82959.6|70
1621461690000|2021-05-19 22:01:30|83365.9|83007.1|83263|82984.7|83365.9|83022.6|83259.9|82976.5|66
1621461700000|2021-05-19 22:01:40|83261.5|82988.5|83293.6|83003.3|83322.1|83008.1|83211.6|82976.1|72
1621461710000|2021-05-19 22:01:50|83295.4|83006.3|83281.8|83007.3|83317.9|83028.4|83236.3|82987.1|64
1621461720000|2021-05-19 22:02:00|83272.3|83016.1|83282.6|83018.2|83320.6|83024.8|83258.2|82998.2|33
1621461730000|2021-05-19 22:02:10|83266.9|83022.9|83306.2|83013.4|83319.6|83022.9|83253.5|83008.9|37
1621461740000|2021-05-19 22:02:20|83253.5|83015.6|83302.6|83008.2|83312.8|83044|83212|82999.5|52
1621461750000|2021-05-19 22:02:30|83301.7|83008.7|83245.5|83035|83301.9|83054.5|83212|83008.1|69
1621461760000|2021-05-19 22:02:40|83241.6|83035.3|83226.7|83036.7|83311.1|83055.6|83218.2|83013.9|67
1621461770000|2021-05-19 22:02:50|83228.3|83040.2|83255.8|83030.2|83292.7|83049.2|83225.8|83021.5|74
1621461780000|2021-05-19 22:03:00|83255.5|83028.1|83215|83032|83297.3|83048.9|83214.3|83017.1|75
1621461790000|2021-05-19 22:03:10|83295.1|83024.3|83241|83057.1|83295.1|83061.8|83217.8|83024.3|72
1621461800000|2021-05-19 22:03:20|83237.5|83061.6|83221.5|83048.4|83295|83061.6|83216|83025.4|76
1621461810000|2021-05-19 22:03:30|83294.6|83047.9|83225.2|83037.4|83294.6|83058.6|83218.1|83024.9|67
1621461820000|2021-05-19 22:03:40|83216.4|83039.8|83230.1|83031.1|83292.1|83045|83176|83022.2|68
1621461830000|2021-05-19 22:03:50|83229.6|83030.8|83238|83038.1|83277.6|83056.9|83221.6|83026|72
1621461840000|2021-05-19 22:04:00|83236.9|83042.4|83234.7|83048.2|83290.7|83053.2|83221|83023.8|74
1621461850000|2021-05-19 22:04:10|83235.2|83048.3|83232.9|83044.3|83289.1|83058.4|83175|83025.8|61
1621461860000|2021-05-19 22:04:20|83235.8|83043.9|83232.9|83046.3|83293.2|83056.9|83174|83024.1|63
1621461870000|2021-05-19 22:04:30|83225.9|83044.2|83223.7|83029.6|83292.4|83056.4|83201.3|83022.1|55
1621461880000|2021-05-19 22:04:40|83226.1|83026.2|83219.6|83031.2|83294.7|83045.1|83173|83022.2|56
1621461890000|2021-05-19 22:04:50|83221.4|83034.7|83246|83047.8|83293.1|83052|83221.4|83024|70
1621461900000|2021-05-19 22:05:00|83276|83048.1|83288.7|83023.9|83301.7|83057.3|83177|83012.9|71
1621461910000|2021-05-19 22:05:10|83290.1|83026.8|83287.1|83041.4|83294|83069.8|83176|83026.8|75
1621461920000|2021-05-19 22:05:20|83294|83035.8|83303.5|83047.5|83309.8|83067.3|83178|83025|77
1621461930000|2021-05-19 22:05:30|83301.9|83043.7|83289.5|83047|83308.1|83069.1|83188|83028.9|79
1621461940000|2021-05-19 22:05:40|83307|83033.8|83294.7|83045.9|83307|83049.1|83221|83032.7|64
1621461950000|2021-05-19 22:05:50|83265.4|83041.6|83226|83047.1|83304.3|83056.8|83212.5|83026.2|57
1621461960000|2021-05-19 22:06:00|83234|83056.2|83189|83047|83310.4|83063.4|83188|83031.2|74
1621461970000|2021-05-19 22:06:10|83232.5|83056.3|83224.4|83027.4|83283.5|83056.3|83215.6|83022.5|68
1621461980000|2021-05-19 22:06:20|83215.6|83020.8|83267.5|83014.9|83275.5|83038.3|83201.1|83014.9|70
1621461990000|2021-05-19 22:06:30|83261.4|83017.5|83262.9|82998.2|83304.7|83029.1|83242.3|82994.4|62
1621462000000|2021-05-19 22:06:40|83268.3|83005.9|83256.8|83011.1|83305.7|83025.2|83244.7|82987.9|67
1621462010000|2021-05-19 22:06:50|83258.9|83014.4|83254.6|83014|83296.1|83023.2|83248|83001.5|70
1621462020000|2021-05-19 22:07:00|83259.7|83014.6|83230.8|83007|83271.2|83017.9|83226.6|82989.9|57
1621462030000|2021-05-19 22:07:10|83238.5|82998.9|83222.1|82997.2|83246.4|83034.8|83218.9|82992.1|74
1621462040000|2021-05-19 22:07:20|83238.9|83002|83226.2|83034|83239.6|83034.4|83211.6|82997.6|63
1621462050000|2021-05-19 22:07:30|83228.2|83030|83463.6|83074.6|83489.2|83079.7|83226.8|82999.7|76
1621462060000|2021-05-19 22:07:40|83463.5|83078|83472|83058.6|83483.8|83087.6|83461.7|83042.6|66
1621462070000|2021-05-19 22:07:50|83471.7|83063.1|83475.3|83092.7|83480.1|83092.7|83463.4|83047.9|61
1621462080000|2021-05-19 22:08:00|83475.2|83082.7|83458.7|83100.7|83475.6|83124.2|83446.2|83082.7|44
1621462090000|2021-05-19 22:08:10|83458|83095.2|83428.6|83080.9|83462.2|83122.1|83428.6|83073|64
1621462100000|2021-05-19 22:08:20|83429.3|83084.6|83424.5|83089.9|83438.5|83095.4|83422.8|83079.3|46
1621462110000|2021-05-19 22:08:30|83421|83095.9|83398.3|83083|83421|83126.4|83389.3|83078.2|70
1621462120000|2021-05-19 22:08:40|83397.8|83088.8|83367.1|83105.4|83397.8|83107.7|83355.3|83082.2|74
1621462130000|2021-05-19 22:08:50|83367|83108.3|83340.7|83102.2|83374.4|83115.2|83339.6|83090.7|62
1621462140000|2021-05-19 22:09:00|83340.8|83102|83326.1|83116.9|83341.9|83139.6|83310.8|83100.6|55
1621462150000|2021-05-19 22:09:10|83328.9|83118.8|83313.1|83117.1|83328.9|83129.7|83312|83095.4|57
1621462160000|2021-05-19 22:09:20|83312.9|83120.2|83320.8|83107|83328.6|83121.4|83309.7|83100.2|24
1621462170000|2021-05-19 22:09:30|83321|83106.2|83308|83105.2|83323.6|83109.8|83307.8|83092.6|52
1621462180000|2021-05-19 22:09:40|83321.2|83106.4|83287.4|83121.8|83321.2|83141.2|83285|83106.4|72
1621462190000|2021-05-19 22:09:50|83289.7|83119.4|83300.7|83130.6|83304|83139.5|83283.2|83119.2|39
1621462200000|2021-05-19 22:10:00|83317.3|83120.8|83303.5|83107.9|83318|83142.6|83288.6|83096|64
1621462210000|2021-05-19 22:10:10|83291.7|83119.1|83319.9|83093.6|83319.9|83120.5|83291.7|83093.6|11
1621462220000|2021-05-19 22:10:20|83311.5|83100.7|83305.4|83115.9|83311.5|83115.9|83297.6|83100.7|37
1621462230000|2021-05-19 22:10:30|83305.5|83117.4|83307.7|83150.8|83312.6|83171.3|83283|83116.7|73
1621462240000|2021-05-19 22:10:40|83299.6|83116.2|83289|83103.7|83320.5|83134|83278.2|83071.3|67
1621462250000|2021-05-19 22:10:50|83286.7|83105.7|83290.9|83107.4|83307.4|83110.6|83282.9|83098.7|47
1621462260000|2021-05-19 22:11:00|83293.1|83104.4|83289.9|83106.6|83307.6|83107.6|83289.5|83102.7|27
1621462270000|2021-05-19 22:11:10|83293|83107.4|83286.7|83129.7|83293|83129.7|83283.7|83107.4|36
1621462280000|2021-05-19 22:11:20|83286.8|83131.1|83297.8|83120.2|83304.5|83131.8|83270.7|83117.3|50
1621462290000|2021-05-19 22:11:30|83293.4|83123.1|83299.4|83130.1|83309|83130.1|83287.5|83118|68
1621462300000|2021-05-19 22:11:40|83296.7|83131.6|83280.1|83125.5|83300.4|83143.7|83271.6|83091.4|65
1621462310000|2021-05-19 22:11:50|83290.1|83132.4|83287.8|83142.6|83336.9|83152.5|83265.9|83100.1|77
1621462320000|2021-05-19 22:12:00|83287.1|83143.6|83284.4|83144.8|83300.6|83147.4|83282.5|83139.8|47
1621462330000|2021-05-19 22:12:10|83282.7|83146.2|83283|83145.5|83286.6|83147.8|83279.8|83142.9|35
1621462340000|2021-05-19 22:12:20|83283.6|83145.7|83238|83188|83283.6|83188.9|83237.8|83145.6|24
1621462350000|2021-05-19 22:12:30|83237.9|83187.9|83237.8|83187.8|83283.9|83188.9|83236.1|83149.1|29
1621462360000|2021-05-19 22:12:40|83237.7|83187.7|83293.8|83141.8|83299.1|83192.3|83236.5|83137.7|38
1621462370000|2021-05-19 22:12:50|83296.1|83139.1|83295.6|83140.5|83301.4|83142.2|83291.2|83135.4|42
1621462380000|2021-05-19 22:13:00|83295.4|83141.3|83297.3|83135.9|83302.7|83143|83293.1|83131.3|63
1621462390000|2021-05-19 22:13:10|83305.6|83133.8|83238.4|83188.4|83319.5|83188.4|83238.4|83129.8|62
1621462400000|2021-05-19 22:13:20|83239.3|83189.3|83298|83132.2|83313|83189.3|83239.3|83116.6|67
1621462410000|2021-05-19 22:13:30|83295.8|83134|83299|83140.4|83305.7|83140.5|83295|83127|71
1621462420000|2021-05-19 22:13:40|83303.8|83138.1|83299.9|83146.9|83306.2|83146.9|83297.8|83138.1|44
1621462430000|2021-05-19 22:13:50|83300.3|83148.5|83251|83201|83300.3|83205.9|83242|83148.4|51
1621462440000|2021-05-19 22:14:00|83251.9|83201.9|83299.2|83153.5|83313.7|83204.1|83248.7|83134.6|45
1621462450000|2021-05-19 22:14:10|83298.2|83154.3|83297.6|83152.3|83309.7|83154.3|83294.4|83147.4|59
1621462460000|2021-05-19 22:14:20|83297.5|83152.9|83304.1|83153.7|83308.6|83158.7|83289.5|83142.6|49
1621462470000|2021-05-19 22:14:30|83304|83153.6|83253.4|83203.4|83305.3|83209.4|83253.4|83153.6|33
1621462480000|2021-05-19 22:14:40|83253.9|83203.9|83254|83204|83258.7|83208.7|83252.4|83202.4|40
1621462490000|2021-05-19 22:14:50|83254.2|83204.2|83258.9|83208.9|83258.9|83208.9|83251.6|83201.6|47
1621462500000|2021-05-19 22:15:00|83256.8|83206.8|83260.1|83210.1|83261.2|83211.2|83252.6|83202.6|62
1621462510000|2021-05-19 22:15:10|83259.4|83209.4|83259.2|83209.2|83261.4|83211.4|83258.9|83208.9|46
1621462520000|2021-05-19 22:15:20|83259.1|83209.1|83259.4|83209.4|83262.4|83212.4|83258.1|83208.1|50
1621462530000|2021-05-19 22:15:30|83259.6|83209.6|83280.2|83138.9|83291.4|83211.6|83233.5|83134.2|56
1621462540000|2021-05-19 22:15:40|83278.2|83135.6|83223.9|83173.9|83278.2|83184.1|83223.9|83129.2|61
1621462550000|2021-05-19 22:15:50|83222.6|83172.6|83197.8|83147.8|83223.1|83173.1|83197.8|83147.8|51
1621462560000|2021-05-19 22:16:00|83197.6|83147.6|83195.2|83145.2|83198|83148|83195.1|83145.1|21
1621462570000|2021-05-19 22:16:10|83193.2|83143.2|83197.1|83147.1|83197.8|83147.8|83192.3|83142.3|19
1621462580000|2021-05-19 22:16:20|83197.2|83147.2|83195|83145|83199.6|83149.6|83193.6|83143.6|37
1621462590000|2021-05-19 22:16:30|83194.5|83144.5|83198.9|83148.9|83199.5|83149.5|83194.2|83144.2|49
1621462600000|2021-05-19 22:16:40|83197.8|83147.8|83195|83145|83199|83149|83194.8|83144.8|39
1621462610000|2021-05-19 22:16:50|83195.2|83145.2|83192.2|83142.2|83195.5|83145.5|83192.2|83142.2|23
1621462620000|2021-05-19 22:17:00|83192.6|83142.6|83222.8|83172.8|83277|83179.8|83191.6|83130.2|35
1621462630000|2021-05-19 22:17:10|83224.3|83174.3|83278.5|83143.3|83281.5|83198.3|83222.3|83142.3|79
1621462640000|2021-05-19 22:17:20|83279.9|83140.8|83231.3|83181.3|83280.2|83184.8|83230.9|83138|79
1621462650000|2021-05-19 22:17:30|83271.2|83144.1|83234.9|83184.9|83277.4|83186.9|83229.7|83139.3|80
1621462660000|2021-05-19 22:17:40|83232.2|83182.2|83279.5|83145.6|83285.5|83191.1|83231.6|83138.3|77
1621462670000|2021-05-19 22:17:50|83285.7|83144|83218.1|83168.1|83287.9|83169.1|83218.1|83128.5|73
1621462680000|2021-05-19 22:18:00|83218.3|83168.3|83202.8|83152.8|83258.4|83168.3|83202.8|83128.7|38
1621462690000|2021-05-19 22:18:10|83202.9|83152.9|83196.3|83146.3|83203.3|83153.3|83193.1|83143.1|30
1621462700000|2021-05-19 22:18:20|83195.4|83145.4|83190.9|83140.9|83195.8|83145.8|83190.5|83140.5|37
1621462710000|2021-05-19 22:18:30|83189.9|83139.9|83191.2|83141.2|83193.3|83143.3|83189.9|83139.9|17
1621462720000|2021-05-19 22:18:40|83190.8|83140.8|83191.8|83141.8|83193.6|83143.6|83190.4|83140.4|33
1621462730000|2021-05-19 22:18:50|83191.9|83141.9|83189.3|83139.3|83193.1|83143.1|83189.1|83139.1|18
1621462740000|2021-05-19 22:19:00|83189|83139|83190.5|83140.5|83193.6|83143.6|83189|83139|13
1621462750000|2021-05-19 22:19:10|83189.9|83139.9|83191.6|83141.6|83192.4|83142.4|83189.5|83139.5|6
1621462760000|2021-05-19 22:19:20|83193.5|83143.5|83192.4|83142.4|83196.1|83146.1|83192.2|83142.2|17
1621462770000|2021-05-19 22:19:30|83192.9|83142.9|83295.9|83142.3|83311.6|83192.8|83192.9|83138.6|61
1621462780000|2021-05-19 22:19:40|83297.2|83143.9|83289|83141.6|83309.9|83164.9|83285.2|83135|80
1621462790000|2021-05-19 22:19:50|83285.4|83142.3|83294.8|83147.3|83295.9|83147.3|83285.4|83138.4|80
1621462800000|2021-05-19 22:20:00|83292.8|83147.6|83291.7|83146.4|83297.1|83151.9|83284.8|83140.3|80
1621462810000|2021-05-19 22:20:10|83294.1|83143.2|83299.3|83173.8|83309.6|83209.3|83258.4|83140.3|79
1621462820000|2021-05-19 22:20:20|83306.5|83178.1|83280.5|83230.5|83315.1|83236.6|83268|83178.1|78
1621462830000|2021-05-19 22:20:30|83284.2|83234.2|83283.5|83233.5|83287.3|83237.3|83279.1|83229.1|75
1621462840000|2021-05-19 22:20:40|83283|83233|83282.7|83232.7|83284.4|83234.4|83279.7|83229.7|75
1621462850000|2021-05-19 22:20:50|83283.8|83233.8|83280.1|83230.1|83283.9|83233.9|83277.1|83227.1|76
1621462860000|2021-05-19 22:21:00|83279.7|83229.7|83249.8|83099.3|83282.2|83232.2|83209.7|83065.2|75
1621462870000|2021-05-19 22:21:10|83251.3|83096.3|83231.6|83074|83267.1|83111.2|83218.7|83057|80
1621462880000|2021-05-19 22:21:20|83235|83072.9|83215.5|83090.3|83235.2|83127.9|83175.4|83072.9|78
1621462890000|2021-05-19 22:21:30|83177.6|83127.6|83179.4|83129.4|83216.3|83130.6|83176.7|83089.2|27
1621462900000|2021-05-19 22:21:40|83181.1|83131.1|83185.5|83135.5|83186.4|83136.4|83180.6|83130.6|44
1621462910000|2021-05-19 22:21:50|83185.7|83135.7|83302.3|83105.8|83309.9|83136.4|83184.8|83093.5|46
1621462920000|2021-05-19 22:22:00|83294.4|83111.7|83298.5|83122.5|83332.5|83151|83277.8|83106.8|79
1621462930000|2021-05-19 22:22:10|83302.9|83128.4|83279.1|83133.3|83303.5|83140.3|83272.7|83119.1|79
1621462940000|2021-05-19 22:22:20|83270.3|83131.5|83292.5|83152.1|83294.6|83182.3|83226.6|83131.1|75
1621462950000|2021-05-19 22:22:30|83291.3|83146.5|83276|83137.3|83291.3|83184|83222.2|83122.3|79
1621462960000|2021-05-19 22:22:40|83278.9|83134.8|83260.2|83210.2|83299.9|83211.9|83244.6|83130.8|78
1621462970000|2021-05-19 22:22:50|83258.9|83208.9|83261.1|83211.1|83265.5|83215.5|83256.8|83206.8|71
1621462980000|2021-05-19 22:23:00|83263.9|83213.9|83237.1|83087.3|83306|83219.8|83237.1|83038.1|80
1621462990000|2021-05-19 22:23:10|83246.2|83089.2|83234.8|83089.1|83319.1|83132.6|83182.6|83079.4|77
1621463000000|2021-05-19 22:23:20|83234.2|83089.6|83356.4|83143.7|83377.3|83145.2|83227.2|83088.9|79
1621463010000|2021-05-19 22:23:30|83350.7|83144.4|83337.2|83168.1|83369|83171.2|83325.8|83131.3|79
1621463020000|2021-05-19 22:23:40|83333.2|83164.3|83263.8|83213.8|83335.7|83214.3|83258.7|83160.8|79
1621463030000|2021-05-19 22:23:50|83263.2|83213.2|83261.7|83211.7|83305.5|83217.8|83255|83173.1|73
1621463040000|2021-05-19 22:24:00|83261.9|83211.9|83257.9|83207.9|83263.2|83213.2|83255.2|83205.2|71
1621463050000|2021-05-19 22:24:10|83257.5|83207.5|83268.6|83218.6|83271.7|83221.7|83253.3|83203.3|77
1621463060000|2021-05-19 22:24:20|83269|83219|83267.7|83217.7|83275.2|83225.2|83263.7|83213.7|78
1621463070000|2021-05-19 22:24:30|83272|83222|83269.7|83219.7|83273.5|83223.5|83247.2|83197.2|75
1621463080000|2021-05-19 22:24:40|83269.2|83219.2|83269|83219|83272.5|83222.5|83265.5|83215.5|80
1621463090000|2021-05-19 22:24:50|83267.8|83217.8|83266.6|83216.6|83272.5|83222.5|83266.6|83216.6|70
1621463100000|2021-05-19 22:25:00|83296.1|83153.7|83291.6|83143.5|83310.1|83173|83270.5|83124.5|80
1621463110000|2021-05-19 22:25:10|83303.8|83134.2|83295|83134.8|83318.5|83158.1|83274.6|83115.1|79
1621463120000|2021-05-19 22:25:20|83283.1|83136.7|83245.9|83195.9|83296.5|83200.3|83239.7|83128.3|79
1621463130000|2021-05-19 22:25:30|83246.8|83196.8|83283.5|83135.8|83317|83202.7|83225.6|83112.2|80
1621463140000|2021-05-19 22:25:40|83283|83135.1|83284.9|83136.6|83298.6|83189.2|83239.2|83131.7|80
1621463150000|2021-05-19 22:25:50|83285.2|83134.7|83297.4|83144.2|83317.8|83165.7|83267.9|83122.3|80
1621463160000|2021-05-19 22:26:00|83284.3|83148.6|83296.9|83148.4|83321.3|83160.6|83276.8|83122.6|75
1621463170000|2021-05-19 22:26:10|83290.7|83148.2|83304.6|83141.3|83321.7|83158.2|83284.8|83138.3|80
1621463180000|2021-05-19 22:26:20|83294.8|83146.7|83307.6|83145.5|83310.6|83165|83284.9|83132.7|80
1621463190000|2021-05-19 22:26:30|83300.1|83150.4|83297.5|83144.1|83313|83166.5|83284.6|83140.5|79
1621463200000|2021-05-19 22:26:40|83298|83147.3|83292.1|83150.5|83319.1|83156.6|83282.8|83141|79
1621463210000|2021-05-19 22:26:50|83297.4|83146.5|83303.1|83148.3|83377.9|83205.8|83243.8|83137.5|78
1621463220000|2021-05-19 22:27:00|83296.8|83149.5|83291.7|83137.7|83319.8|83150.7|83279.5|83129.5|79
1621463230000|2021-05-19 22:27:10|83301.1|83147.4|83297.5|83146.2|83308.7|83190.3|83240.3|83132.4|80
1621463240000|2021-05-19 22:27:20|83297.4|83146.1|83303.4|83140.6|83335.2|83195|83245|83132.1|80
1621463250000|2021-05-19 22:27:30|83299.6|83141.2|83294.5|83144.8|83328.4|83158.4|83278.5|83138.4|80
1621463260000|2021-05-19 22:27:40|83303.7|83142.3|83303.4|83141.9|83329.5|83151.8|83284.4|83134.6|71
1621463270000|2021-05-19 22:27:50|83302.4|83140.9|83246.6|83196.6|83338|83207.5|83240|83130.7|80
1621463280000|2021-05-19 22:28:00|83293.2|83156.5|83245.9|83195.9|83309.7|83209.9|83235.9|83145.9|80
1621463290000|2021-05-19 22:28:10|83290.7|83157.5|83281.4|83154.2|83297.4|83196.2|83237.2|83142.7|79
1621463300000|2021-05-19 22:28:20|83239.7|83189.7|83241|83191|83295.7|83202.7|83235.2|83149.5|79
1621463310000|2021-05-19 22:28:30|83243.3|83193.3|83301|83149|83321.1|83209.4|83238.1|83140.7|78
1621463320000|2021-05-19 22:28:40|83294.5|83149.5|83298.5|83151.4|83301.7|83153|83284.5|83143|79
1621463330000|2021-05-19 22:28:50|83295.9|83151.5|83305.1|83153.3|83338.8|83168.5|83287|83141.6|78
1621463340000|2021-05-19 22:29:00|83291.8|83157.5|83299.2|83150.5|83316|83158.6|83284.5|83136.1|78
1621463350000|2021-05-19 22:29:10|83297.8|83150|83301.6|83146.7|83309.5|83152.8|83289.5|83141.3|80
1621463360000|2021-05-19 22:29:20|83302.5|83147.6|83289|83137.5|83308.3|83154.3|83278.6|83131.8|75
1621463370000|2021-05-19 22:29:30|83289.1|83135.9|83297.8|83148.9|83306.1|83157|83289.1|83135.9|77
1621463380000|2021-05-19 22:29:40|83298.2|83148.2|83299.8|83140.7|83311.9|83150.7|83294.2|83140.7|75
1621463390000|2021-05-19 22:29:50|83300.6|83140|83240|83190|83300.8|83194.4|83235.5|83140|79
1621463400000|2021-05-19 22:30:00|83239.6|83189.6|83299.9|83147.2|83322.2|83192.4|83234.3|83130.8|76
1621463410000|2021-05-19 22:30:10|83292.9|83147.8|83297.8|83143.6|83308.4|83157.1|83288.6|83142.5|75
1621463420000|2021-05-19 22:30:20|83299.4|83144.4|83298.5|83146|83307.6|83151.7|83289.2|83138.1|68
1621463430000|2021-05-19 22:30:30|83350.4|83146.4|83291.6|83147.1|83350.4|83206.8|83256.8|83116.7|80
1621463440000|2021-05-19 22:30:40|83290.4|83146.1|83287.4|83147|83304.9|83152.9|83279.3|83143.5|80
1621463450000|2021-05-19 22:30:50|83300.4|83145.7|83292.7|83143.2|83300.4|83150.6|83286.6|83141.8|78
1621463460000|2021-05-19 22:31:00|83289.1|83145.7|83283.1|83133.3|83306.5|83149.5|83275.4|83124.2|80
1621463470000|2021-05-19 22:31:10|83283.2|83133.4|83290.8|83129.7|83305.8|83140.8|83282.2|83124.1|80
1621463480000|2021-05-19 22:31:20|83290.6|83128.4|83288.2|83145.1|83320.8|83153.4|83281.5|83111.1|79
1621463490000|2021-05-19 22:31:30|83297.2|83136.4|83286.7|83138.7|83299.7|83186.9|83232.7|83122|79
1621463500000|2021-05-19 22:31:40|83287.1|83135|83287.5|83126.5|83305.1|83139.7|83278.2|83124.2|79
1621463510000|2021-05-19 22:31:50|83294.4|83131.2|83285.8|83117.4|83308.7|83173.6|83221.7|83117.4|79
1621463520000|2021-05-19 22:32:00|83274.9|83130.2|83262.4|83126.1|83305.9|83200.1|83250.1|83117.6|78
1621463530000|2021-05-19 22:32:10|83267|83127.6|83260.5|83128.4|83290.4|83182.2|83217.2|83118.8|79
1621463540000|2021-05-19 22:32:20|83272.5|83119.1|83275.8|83140.8|83323.7|83180.5|83230.5|83107.9|78
1621463550000|2021-05-19 22:32:30|83302.8|83130.9|83291.1|83130.6|83314.8|83147|83272|83116.7|79
1621463560000|2021-05-19 22:32:40|83289.9|83129.3|83289.1|83127.5|83296.8|83187.8|83237.8|83122.4|79
1621463570000|2021-05-19 22:32:50|83285.3|83130.9|83287.4|83131.9|83299.8|83140.3|83276.4|83123.6|80
1621463580000|2021-05-19 22:33:00|83287.5|83132.9|83293.5|83130.5|83310.5|83137.5|83281.2|83119.8|79
1621463590000|2021-05-19 22:33:10|83293.3|83130.2|83285.9|83127.2|83293.5|83131.7|83281.3|83125.7|77
1621463600000|2021-05-19 22:33:20|83279.4|83127|83239.2|83189.2|83291.7|83197.8|83227.1|83127|72
1621463610000|2021-05-19 22:33:30|83237|83187|83229.2|83179.2|83277.1|83192.7|83220.7|83138.7|79
1621463620000|2021-05-19 22:33:40|83230.4|83180.4|83285.1|83131.3|83298.7|83185.9|83219.4|83130.4|79
1621463630000|2021-05-19 22:33:50|83284|83130.1|83277.4|83134.7|83300.7|83147.5|83267.3|83120|80
1621463640000|2021-05-19 22:34:00|83283.2|83132.6|83280.7|83130.2|83301.7|83177.5|83221.1|83123.6|79
1621463650000|2021-05-19 22:34:10|83270.6|83125.9|83284.3|83128.7|83312.9|83194.5|83226.8|83112.5|77
1621463660000|2021-05-19 22:34:20|83277.2|83133.1|83278.3|83138.7|83285.2|83189.5|83239.5|83121.1|46
1621463670000|2021-05-19 22:34:30|83229.8|83179.8|83289.2|83143.3|83300.9|83179.8|83229.8|83126.6|80
1621463680000|2021-05-19 22:34:40|83290.8|83143.2|83274.5|83136.4|83299.5|83148.8|83264.4|83123.7|80
1621463690000|2021-05-19 22:34:50|83274.7|83135.2|83282.9|83132.1|83303|83182|83232|83127.2|78
1621463700000|2021-05-19 22:35:00|83283.7|83129.8|83286.1|83133.8|83302.8|83150.2|83271.5|83123.6|80
1621463710000|2021-05-19 22:35:10|83276.8|83131.4|83290.3|83133.4|83306.3|83148.6|83276.8|83123.4|77
1621463720000|2021-05-19 22:35:20|83285|83133.1|83286.6|83129.8|83306.4|83186.3|83236.3|83124.5|77
1621463730000|2021-05-19 22:35:30|83283.2|83127.7|83282|83132.4|83293.2|83136.6|83279.2|83122.9|75
1621463740000|2021-05-19 22:35:40|83281.8|83128.7|83297|83132.3|83303.5|83136.2|83280.8|83125.5|75
1621463750000|2021-05-19 22:35:50|83296|83132.9|83238|83188|83296.8|83193.4|83231.9|83124.2|76
1621463760000|2021-05-19 22:36:00|83237.8|83187.8|83238.4|83188.4|83292.2|83198.8|83232.7|83144.5|75
1621463770000|2021-05-19 22:36:10|83237.7|83187.7|83281.1|83134.5|83297.9|83193.7|83224|83130.4|78
1621463780000|2021-05-19 22:36:20|83284.6|83133.7|83285.7|83135.6|83288.9|83139.4|83276.2|83130.5|78
1621463790000|2021-05-19 22:36:30|83282.8|83132.8|83283.8|83134.1|83292.6|83140.9|83277.1|83128.2|80
1621463800000|2021-05-19 22:36:40|83279.9|83134.9|83287.5|83136.5|83302.4|83151.3|83279.8|83132.2|80
1621463810000|2021-05-19 22:36:50|83283.5|83141.1|83288.4|83132.1|83290.1|83141.7|83279|83130.8|80
1621463820000|2021-05-19 22:37:00|83280.6|83132.4|83290.1|83141.8|83305|83194.4|83244.4|83125.4|80
1621463830000|2021-05-19 22:37:10|83287.9|83144.2|83294.9|83130.6|83310.7|83179|83229|83119.8|80
1621463840000|2021-05-19 22:37:20|83288.4|83135.3|83287.3|83127.9|83303.4|83145.9|83278.5|83121.7|77
1621463850000|2021-05-19 22:37:30|83282.6|83128.2|83290.7|83134.6|83301.3|83150.5|83278.4|83119.4|77
1621463860000|2021-05-19 22:37:40|83290.2|83133.2|83297|83135.7|83298.2|83139.8|83277.9|83120|74
1621463870000|2021-05-19 22:37:50|83294.8|83136.9|83285.4|83125.6|83300|83140.6|83278.5|83124|79
1621463880000|2021-05-19 22:38:00|83285.7|83125.8|83287.1|83123.3|83295.5|83134.2|83280.2|83122|76
1621463890000|2021-05-19 22:38:10|83290.3|83127.3|83286.4|83128|83296.6|83133.4|83270|83112.7|72
1621463900000|2021-05-19 22:38:20|83282.4|83127.9|83291.1|83132.7|83310.1|83149.2|83280.5|83122.8|78
1621463910000|2021-05-19 22:38:30|83291.7|83135.2|83279.5|83136.4|83304.4|83185.7|83235.7|83121.7|76
1621463920000|2021-05-19 22:38:40|83288.4|83130.3|83288.6|83139|83311.1|83150.5|83275.9|83121.8|75
1621463930000|2021-05-19 22:38:50|83296.5|83138.7|83289.8|83133.2|83300.4|83143.7|83284.2|83129.4|78
1621463940000|2021-05-19 22:39:00|83289.7|83133.5|83282.9|83136.7|83301|83146.7|83274.3|83113.3|79
1621463950000|2021-05-19 22:39:10|83286|83135.5|83304.4|83125.8|83304.4|83138.8|83276.1|83122|75
1621463960000|2021-05-19 22:39:20|83310.7|83149.2|83304.2|83138|83322.7|83151.9|83286.4|83123.1|78
1621463970000|2021-05-19 22:39:30|83294.1|83144.1|83284|83127.3|83294.6|83144.1|83267.1|83120.2|78
1621463980000|2021-05-19 22:39:40|83277.7|83130.7|83283.5|83128.5|83302.8|83138.2|83277|83116.1|78
1621463990000|2021-05-19 22:39:50|83290|83130|83284.6|83128.2|83297.3|83139.6|83271.8|83119.8|78
1621464000000|2021-05-19 22:40:00|83291.6|83128.9|83292.5|83134|83305.6|83138.8|83284.2|83119.5|76
1621464010000|2021-05-19 22:40:10|83293.8|83132|83285.8|83128.8|83294.6|83133.6|83275.6|83122.1|77
1621464020000|2021-05-19 22:40:20|83285.4|83128.6|83260.9|83135.9|83296.4|83188.1|83230|83121.6|76
1621464030000|2021-05-19 22:40:30|83222.9|83172.9|83235.9|83185.9|83283.6|83193.1|83222.9|83136|78
1621464040000|2021-05-19 22:40:40|83238.6|83188.6|83286.5|83126.4|83295.4|83190.5|83222.2|83125.2|79
1621464050000|2021-05-19 22:40:50|83287.3|83130.4|83291.1|83127.5|83354.7|83143.3|83274.6|83117.1|75
1621464060000|2021-05-19 22:41:00|83287.1|83128.5|83289.4|83130.7|83297.3|83134.7|83274.9|83115.3|79
1621464070000|2021-05-19 22:41:10|83272.6|83128.3|83285.7|83124|83296.1|83138|83270.7|83111.1|78
1621464080000|2021-05-19 22:41:20|83288.6|83126|83280.3|83123.9|83290.5|83129.7|83278|83119.2|73
1621464090000|2021-05-19 22:41:30|83279.6|83119.2|83283|83118.3|83289.2|83129.6|83269.6|83117.1|78
1621464100000|2021-05-19 22:41:40|83276.5|83118.1|83281.8|83127.2|83289.2|83132.7|83274.4|83116.2|80
1621464110000|2021-05-19 22:41:50|83283.4|83127.3|83280.4|83124.8|83289.7|83130.5|83272.3|83120.3|78
1621464120000|2021-05-19 22:42:00|83281.1|83122.8|83276.8|83150.2|83292.6|83186.2|83225.4|83117.1|72
1621464130000|2021-05-19 22:42:10|83233.3|83183.3|83272.1|83143|83289.7|83186.4|83225.2|83124.4|77
1621464140000|2021-05-19 22:42:20|83286.7|83140.5|83273.2|83133.2|83286.7|83183.7|83225.7|83125.2|80
1621464150000|2021-05-19 22:42:30|83272.6|83134.1|83284.5|83122.6|83304.5|83138.3|83268.6|83115|76
1621464160000|2021-05-19 22:42:40|83283.6|83122.8|83291.1|83122.5|83305.6|83135.6|83279.6|83118.7|79
1621464170000|2021-05-19 22:42:50|83289.1|83126.3|83283.3|83121.4|83291.4|83130|83278.4|83121.4|75
1621464180000|2021-05-19 22:43:00|83279.4|83119.4|83237.2|83187.2|83302.5|83187.2|83234.2|83119.4|74
1621464190000|2021-05-19 22:43:10|83278.4|83134.7|83290.2|83125.5|83302.8|83190.5|83226.2|83125.5|77
1621464200000|2021-05-19 22:43:20|83284.1|83120.4|83289.5|83129.1|83300.1|83136.9|83282.5|83119.1|76
1621464210000|2021-05-19 22:43:30|83289.2|83128.8|83283.9|83131.2|83300.4|83138.2|83270.3|83119|78
1621464220000|2021-05-19 22:43:40|83284.4|83131.3|83295.6|83132.1|83295.6|83138.4|83273.1|83117.2|79
1621464230000|2021-05-19 22:43:50|83295.5|83128.9|83300.6|83123.7|83312.2|83145.8|83273|83120.2|79
1621464240000|2021-05-19 22:44:00|83289.6|83124.9|83292.6|83129|83305.5|83137.5|83282.3|83121.5|78
1621464250000|2021-05-19 22:44:10|83288.7|83129.1|83280.9|83127.7|83302.6|83137.7|83280.9|83120.2|77
1621464260000|2021-05-19 22:44:20|83283.6|83126.7|83269.8|83138|83290.1|83188.5|83224.9|83121.3|72
1621464270000|2021-05-19 22:44:30|83276.9|83135.2|83274.8|83141.2|83286.5|83146|83267.6|83131.6|75
1621464280000|2021-05-19 22:44:40|83276.1|83139.8|83276.8|83136.3|83294.5|83146.1|83272|83130.9|78
1621464290000|2021-05-19 22:44:50|83276.9|83137|83275.1|83134.1|83303.2|83149.7|83269.1|83122.4|76
1621464300000|2021-05-19 22:45:00|83275.5|83133|83278.2|83134|83290.3|83146.2|83268.3|83125.9|75
1621464310000|2021-05-19 22:45:10|83283|83135.4|83290.9|83142.5|83291.1|83143.5|83270.5|83127.4|72
1621464320000|2021-05-19 22:45:20|83282.5|83136|83273.4|83136.1|83299.8|83146.4|83265|83124.2|77
1621464330000|2021-05-19 22:45:30|83275.2|83136.3|83278|83130.9|83310.4|83141.2|83264.6|83118.9|79
1621464340000|2021-05-19 22:45:40|83281.2|83134.2|83270.1|83133.7|83292.6|83137.3|83267.2|83118.1|75
1621464350000|2021-05-19 22:45:50|83272.4|83128.4|83281.6|83139.9|83290.3|83148.9|83263.7|83119.3|77
1621464360000|2021-05-19 22:46:00|83268.5|83122|83294.4|83141.2|83294.4|83181.5|83229.8|83122|72
1621464370000|2021-05-19 22:46:10|83296.6|83144|83280.1|83142.6|83296.6|83148.6|83265.8|83126.7|77
1621464380000|2021-05-19 22:46:20|83288.7|83138.7|83274.3|83131.7|83293.4|83143.2|83268|83128.8|73
1621464390000|2021-05-19 22:46:30|83273.9|83132.4|83284|83138.3|83299.5|83146.8|83267.7|83129|79
1621464400000|2021-05-19 22:46:40|83287.3|83137.4|83241.7|83191.7|83291.7|83197.8|83237.7|83136.3|76
1621464410000|2021-05-19 22:46:50|83278.9|83153|83283.5|83142.3|83304.8|83186|83236|83135.1|76
1621464420000|2021-05-19 22:47:00|83285.2|83147.4|83276.4|83140.4|83292.1|83151.2|83274.4|83136.4|75
1621464430000|2021-05-19 22:47:10|83276.7|83143.3|83279.8|83137.2|83299|83155.8|83271.9|83133.1|73
1621464440000|2021-05-19 22:47:20|83280.7|83137.1|83285.6|83145.9|83307.8|83150.8|83273.8|83132.7|73
1621464450000|2021-05-19 22:47:30|83282.4|83141.3|83296.5|83151.3|83304.1|83152.3|83279.5|83135.6|71
1621464460000|2021-05-19 22:47:40|83295|83150.4|83282.2|83141.9|83304.4|83151.6|83281.9|83140.3|72
1621464470000|2021-05-19 22:47:50|83287.7|83143.4|83239.7|83189.7|83291.2|83197.9|83235.5|83131.5|74
1621464480000|2021-05-19 22:48:00|83275.7|83150.7|83281.7|83143.9|83293.6|83192.4|83234.5|83137.7|78
1621464490000|2021-05-19 22:48:10|83281.5|83146|83291|83145.3|83299.1|83157.6|83277.5|83141.8|72
1621464500000|2021-05-19 22:48:20|83286.8|83144.6|83297.3|83157.6|83300.4|83160.6|83285.7|83144.6|80
1621464510000|2021-05-19 22:48:30|83296.5|83159.5|83258|83208|83300|83209.9|83244.9|83155.3|80
1621464520000|2021-05-19 22:48:40|83254.1|83204.1|83250.6|83200.6|83297|83208.5|83239.9|83147.6|79
1621464530000|2021-05-19 22:48:50|83248.6|83198.6|83252.3|83202.3|83297.4|83207.3|83240.7|83148.2|78
1621464540000|2021-05-19 22:49:00|83244.2|83194.2|83282.8|83143.2|83301.3|83194.2|83238.9|83136.1|73
1621464550000|2021-05-19 22:49:10|83286.7|83142.1|83288.4|83148.2|83305.4|83158.1|83273.5|83138.9|79
1621464560000|2021-05-19 22:49:20|83287.7|83147.1|83288.1|83147.4|83297.3|83155|83278.3|83140.5|75
1621464570000|2021-05-19 22:49:30|83286|83147.7|83283.5|83146.1|83301.8|83157.7|83283.3|83142.5|76
1621464580000|2021-05-19 22:49:40|83283.8|83146.4|83282.4|83151.7|83296.9|83194.6|83244.6|83138.8|73
1621464590000|2021-05-19 22:49:50|83281.1|83143.7|83280.2|83146.5|83291.6|83157.2|83277.1|83141.7|77
1621464600000|2021-05-19 22:50:00|83281.3|83145.5|83288.6|83146.3|83303.1|83159.3|83281.3|83142.9|77
1621464610000|2021-05-19 22:50:10|83284.5|83147|83288.5|83150.9|83298.1|83156.5|83276.7|83142.5|75
1621464620000|2021-05-19 22:50:20|83289|83152.3|83289.5|83148.9|83306.3|83162.5|83281.5|83146.5|74
1621464630000|2021-05-19 22:50:30|83287.2|83147|83291.9|83152|83310.9|83200.4|83250.4|83141.9|75
1621464640000|2021-05-19 22:50:40|83304.1|83153.6|83301.8|83151.5|83310.1|83162.2|83292|83147.3|73
1621464650000|2021-05-19 22:50:50|83301.2|83151.8|83297.8|83155.8|83313.7|83164.7|83296.1|83146.3|73
1621464660000|2021-05-19 22:51:00|83297.7|83155.7|83292.8|83165.3|83300.3|83207.8|83245.4|83154.2|75
1621464670000|2021-05-19 22:51:10|83291.8|83164|83254.2|83204.2|83302.6|83210.4|83248|83161.2|72
1621464680000|2021-05-19 22:51:20|83292.3|83162.4|83287.4|83155.7|83297.7|83209.6|83247.9|83150.1|71
1621464690000|2021-05-19 22:51:30|83287.3|83155.8|83292.6|83158.1|83301.9|83159.7|83287.3|83147.2|75
1621464700000|2021-05-19 22:51:40|83296.6|83152.1|83292.6|83156|83312.2|83160.7|83289.2|83145.8|75
1621464710000|2021-05-19 22:51:50|83293.2|83157.4|83299.5|83165.5|83318.5|83207.4|83248.6|83139.6|78
1621464720000|2021-05-19 22:52:00|83298.1|83168.7|83253.5|83203.5|83311.9|83214.5|83251|83159.7|78
1621464730000|2021-05-19 22:52:10|83255.1|83205.1|83257.3|83207.3|83311.3|83211.1|83249.1|83157.6|77
1621464740000|2021-05-19 22:52:20|83292.9|83167.8|83298.2|83154.4|83305.9|83206.6|83254.9|83149.8|79
1621464750000|2021-05-19 22:52:30|83293.2|83154|83301.7|83159.4|83311.2|83163.7|83285.2|83144|77
1621464760000|2021-05-19 22:52:40|83303.8|83159.2|83309.5|83158.9|83312.4|83165.7|83291.4|83151.8|76
1621464770000|2021-05-19 22:52:50|83317.4|83161|83302.3|83157.6|83317.4|83170.8|83295.7|83152.5|78
1621464780000|2021-05-19 22:53:00|83296.4|83155.5|83297.3|83158.8|83310.6|83164.7|83293.3|83151.6|74
1621464790000|2021-05-19 22:53:10|83297.2|83158.7|83298.6|83162.9|83314.9|83169.4|83287.5|83152.7|79
1621464800000|2021-05-19 22:53:20|83298.1|83162.4|83307|83141.5|83315.8|83169.7|83297|83141.5|75
1621464810000|2021-05-19 22:53:30|83297.1|83159.8|83307.7|83154.4|83313.1|83213.3|83260.5|83153.6|75
1621464820000|2021-05-19 22:53:40|83300.4|83154.1|83297.6|83158.3|83314.1|83169.3|83296.5|83154|72
1621464830000|2021-05-19 22:53:50|83304.8|83163.2|83299.4|83157.6|83313.8|83165.5|83289|83150.4|76
1621464840000|2021-05-19 22:54:00|83299.9|83156|83264.3|83214.3|83307.7|83218.1|83255.9|83156|72
1621464850000|2021-05-19 22:54:10|83264.1|83214.1|83260.8|83210.8|83312.4|83217.3|83256.1|83171|77
1621464860000|2021-05-19 22:54:20|83259.6|83209.6|83306.9|83167.7|83318.6|83216.5|83250.5|83161.3|74
1621464870000|2021-05-19 22:54:30|83312|83165.6|83302.9|83166.4|83322|83176.2|83294.7|83154.7|77
1621464880000|2021-05-19 22:54:40|83304.3|83166.3|83314.9|83165|83314.9|83172.1|83294.8|83156.7|79
1621464890000|2021-05-19 22:54:50|83305.3|83166.3|83298|83164.5|83311.8|83168.9|83291.1|83155.9|79
1621464900000|2021-05-19 22:55:00|83302.9|83161.2|83296.4|83155.4|83309.6|83165.2|83278|83148.1|76
1621464910000|2021-05-19 22:55:10|83303.9|83158.3|83254.7|83204.7|83312.7|83209.9|83254.7|83155.9|75
1621464920000|2021-05-19 22:55:20|83255.5|83205.5|83266.9|83216.9|83310|83218|83255.1|83166.5|78
1621464930000|2021-05-19 22:55:30|83267.8|83217.8|83261.7|83211.7|83305.4|83219.3|83251.1|83167.5|77
1621464940000|2021-05-19 22:55:40|83262.2|83212.2|83302.8|83158.5|83314.1|83222.3|83254.8|83156.8|76
1621464950000|2021-05-19 22:55:50|83301.7|83158.6|83310.5|83159|83311.4|83207.4|83257.4|83157.2|76
1621464960000|2021-05-19 22:56:00|83309.3|83157.9|83311.1|83167.5|83315.6|83170.3|83296|83154.4|78
1621464970000|2021-05-19 22:56:10|83308.2|83167.6|83261.6|83211.6|83310.5|83217.2|83251.3|83156.9|78
1621464980000|2021-05-19 22:56:20|83262.1|83212.1|83256.8|83206.8|83315.2|83219.7|83255.6|83166.8|74
1621464990000|2021-05-19 22:56:30|83260|83210|83305.5|83175.1|83306.3|83219.2|83252.5|83167.7|73
1621465000000|2021-05-19 22:56:40|83306.4|83179.5|83292.3|83160.8|83313.3|83220.9|83254.1|83153.5|74
1621465010000|2021-05-19 22:56:50|83289.4|83161|83303.1|83167.4|83314.8|83205.8|83254.1|83152|76
1621465020000|2021-05-19 22:57:00|83306.3|83163.3|83297.2|83163.3|83312.8|83221.2|83271.2|83155|74
1621465030000|2021-05-19 22:57:10|83301.7|83164.4|83291.2|83163.9|83304.5|83207.3|83257.3|83157.9|71
1621465040000|2021-05-19 22:57:20|83289.2|83162.8|83292.3|83161.7|83321.7|83206.5|83256.5|83143.9|78
1621465050000|2021-05-19 22:57:30|83294.3|83161.2|83300.8|83163.8|83308.1|83168|83284.7|83151.1|80
1621465060000|2021-05-19 22:57:40|83296.3|83166.7|83288.6|83158|83307.6|83169.7|83288.6|83157.2|77
1621465070000|2021-05-19 22:57:50|83292.4|83160.5|83265.3|83215.3|83306.9|83216.5|83252.4|83160|72
1621465080000|2021-05-19 22:58:00|83264.8|83214.8|83261.5|83211.5|83308.6|83218.8|83257.1|83175.1|74
1621465090000|2021-05-19 22:58:10|83259.3|83209.3|83266.2|83216.2|83314.3|83217.8|83251.4|83169.5|77
1621465100000|2021-05-19 22:58:20|83302|83176.7|83305|83165.1|83314.7|83212.1|83256|83155.4|75
1621465110000|2021-05-19 22:58:30|83305.8|83163.3|83298.6|83168|83316.9|83169.7|83297.8|83158.9|77
1621465120000|2021-05-19 22:58:40|83295.3|83163.5|83318.8|83192.6|83325.3|83229.2|83267.9|83158.8|73
1621465130000|2021-05-19 22:58:50|83318.3|83192.3|83273.8|83223.8|83320.1|83235.4|83270.8|83191.6|77
1621465140000|2021-05-19 22:59:00|83283.5|83233.5|83286.8|83236.8|83293.7|83243.7|83271.8|83221.8|75
1621465150000|2021-05-19 22:59:10|83276.9|83226.9|83321.4|83195.7|83327.4|83239.6|83269.9|83193.7|69
1621465160000|2021-05-19 22:59:20|83323.5|83193.4|83281.6|83231.6|83330.2|83237.9|83278.6|83188.6|77
1621465170000|2021-05-19 22:59:30|83279.5|83229.5|83283.8|83233.8|83322|83235.2|83276.1|83190.7|70
1621465180000|2021-05-19 22:59:40|83283.6|83233.6|83291.8|83241.8|83294.4|83244.4|83276.7|83226.7|66
1621465190000|2021-05-19 22:59:50|83290.7|83240.7|83286.1|83236.1|83293.7|83243.7|83278.8|83228.8|78
1621465200000|2021-05-19 23:00:00|83281.6|83231.6|83298.2|83248.2|83300.4|83250.4|83281.6|83231.6|78
1621465210000|2021-05-19 23:00:10|83295.2|83245.2|83294.2|83244.2|83302.4|83252.4|83292.3|83242.3|72
1621465220000|2021-05-19 23:00:20|83297.4|83247.4|83299.4|83249.4|83305.1|83255.1|83292.3|83242.3|70
1621465230000|2021-05-19 23:00:30|83295.7|83245.7|83297.4|83247.4|83305.6|83255.6|83292.8|83242.8|72
1621465240000|2021-05-19 23:00:40|83297.3|83247.3|83299.6|83249.6|83303.8|83253.8|83294.8|83244.8|71
1621465250000|2021-05-19 23:00:50|83300.5|83250.5|83295.5|83245.5|83302.2|83252.2|83289.8|83239.8|75
1621465260000|2021-05-19 23:01:00|83297.3|83247.3|83285.5|83235.5|83298.1|83248.1|83281.4|83231.4|73
1621465270000|2021-05-19 23:01:10|83284.6|83234.6|83285.3|83235.3|83287.9|83237.9|83278.9|83228.9|73
1621465280000|2021-05-19 23:01:20|83284.1|83234.1|83282.6|83232.6|83287.7|83237.7|83280.4|83230.4|68
1621465290000|2021-05-19 23:01:30|83282|83232|83287.5|83237.5|83292.3|83242.3|83278.7|83228.7|67
1621465300000|2021-05-19 23:01:40|83290|83240|83288.1|83238.1|83291.2|83241.2|83280.5|83230.5|71
1621465310000|2021-05-19 23:01:50|83283.9|83233.9|83289.2|83239.2|83295|83245|83277.6|83227.6|69
1621465320000|2021-05-19 23:02:00|83290.8|83240.8|83288.4|83238.4|83294.6|83244.6|83285.4|83235.4|76
1621465330000|2021-05-19 23:02:10|83285.2|83235.2|83283.4|83233.4|83289.1|83239.1|83280.8|83230.8|69
1621465340000|2021-05-19 23:02:20|83286.8|83236.8|83279.9|83229.9|83290.3|83240.3|83279.9|83229.9|76
1621465350000|2021-05-19 23:02:30|83279.1|83229.1|83283.8|83233.8|83287.3|83237.3|83277.9|83227.9|77
1621465360000|2021-05-19 23:02:40|83278.2|83228.2|83283.4|83233.4|83288.3|83238.3|83270.2|83220.2|73
1621465370000|2021-05-19 23:02:50|83283.9|83233.9|83276.4|83226.4|83287.9|83237.9|83275.2|83225.2|74
1621465380000|2021-05-19 23:03:00|83277.6|83227.6|83279.8|83229.8|83285.1|83235.1|83272.1|83222.1|75
1621465390000|2021-05-19 23:03:10|83277.8|83227.8|83277.1|83227.1|83279.9|83229.9|83271.1|83221.1|60
1621465400000|2021-05-19 23:03:20|83275.8|83225.8|83271.1|83221.1|83284.3|83234.3|83270.4|83220.4|75
1621465410000|2021-05-19 23:03:30|83276.1|83226.1|83267.5|83217.5|83279.5|83229.5|83266.5|83216.5|74
1621465420000|2021-05-19 23:03:40|83268.5|83218.5|83265.1|83215.1|83275.8|83225.8|83265.1|83215.1|71
1621465430000|2021-05-19 23:03:50|83268.1|83218.1|83263.2|83213.2|83276.6|83226.6|83260.1|83210.1|73
1621465440000|2021-05-19 23:04:00|83262.6|83212.6|83267.7|83217.7|83272.3|83222.3|83257.7|83207.7|74
1621465450000|2021-05-19 23:04:10|83269|83219|83265.6|83215.6|83275.3|83225.3|83258.2|83208.2|76
1621465460000|2021-05-19 23:04:20|83265.5|83215.5|83274.6|83224.6|83277|83227|83260.6|83210.6|77
1621465470000|2021-05-19 23:04:30|83273.1|83223.1|83276.6|83226.6|83279.6|83229.6|83267.7|83217.7|71
1621465480000|2021-05-19 23:04:40|83278.5|83228.5|83260.5|83210.5|83278.5|83228.5|83259.9|83209.9|73
1621465490000|2021-05-19 23:04:50|83265.2|83215.2|83265.6|83215.6|83270.5|83220.5|83263.3|83213.3|70
1621465500000|2021-05-19 23:05:00|83266|83216|83273.5|83223.5|83276.7|83226.7|83264.6|83214.6|72
1621465510000|2021-05-19 23:05:10|83272.8|83222.8|83278.6|83228.6|83278.6|83228.6|83266.4|83216.4|67
1621465520000|2021-05-19 23:05:20|83278.2|83228.2|83266.1|83216.1|83279|83229|83265.6|83215.6|70
1621465530000|2021-05-19 23:05:30|83267.9|83217.9|83264.8|83214.8|83276.5|83226.5|83261.3|83211.3|71
1621465540000|2021-05-19 23:05:40|83264.2|83214.2|83261.2|83211.2|83270.3|83220.3|83259.9|83209.9|75
1621465550000|2021-05-19 23:05:50|83261.4|83211.4|83257|83207|83268.5|83218.5|83251.9|83201.9|75
1621465560000|2021-05-19 23:06:00|83254|83204|83259.6|83209.6|83265.1|83215.1|83254|83204|73
1621465570000|2021-05-19 23:06:10|83257.6|83207.6|83258|83208|83266.9|83216.9|83254.4|83204.4|74
1621465580000|2021-05-19 23:06:20|83257.3|83207.3|83260.2|83210.2|83261.8|83211.8|83251.4|83201.4|62
1621465590000|2021-05-19 23:06:30|83259.8|83209.8|83256.9|83206.9|83269.5|83219.5|83253|83203|72
1621465600000|2021-05-19 23:06:40|83260.9|83210.9|83258.8|83208.8|83267.8|83217.8|83254.5|83204.5|68
1621465610000|2021-05-19 23:06:50|83255.5|83205.5|83262.4|83212.4|83263.7|83213.7|83252.1|83202.1|74
1621465620000|2021-05-19 23:07:00|83260.4|83210.4|83256.8|83206.8|83268.4|83218.4|83253.3|83203.3|70
1621465630000|2021-05-19 23:07:10|83261.9|83211.9|83262.2|83212.2|83267.1|83217.1|83256.8|83206.8|69
1621465640000|2021-05-19 23:07:20|83262.9|83212.9|83261.9|83211.9|83269.6|83219.6|83260.6|83210.6|66
1621465650000|2021-05-19 23:07:30|83263.7|83213.7|83266.2|83216.2|83272.1|83222.1|83260.1|83210.1|76
1621465660000|2021-05-19 23:07:40|83264.9|83214.9|83260.4|83210.4|83268.5|83218.5|83260.4|83210.4|70
1621465670000|2021-05-19 23:07:50|83261.3|83211.3|83263.5|83213.5|83268.7|83218.7|83254.1|83204.1|71
1621465680000|2021-05-19 23:08:00|83263.1|83213.1|83261.7|83211.7|83266.1|83216.1|83256.3|83206.3|76
1621465690000|2021-05-19 23:08:10|83261.2|83211.2|83263.5|83213.5|83267|83217|83256.7|83206.7|71
1621465700000|2021-05-19 23:08:20|83264.5|83214.5|83260.5|83210.5|83268.2|83218.2|83257|83207|75
1621465710000|2021-05-19 23:08:30|83259.8|83209.8|83257.1|83207.1|83263.7|83213.7|83255.9|83205.9|72
1621465720000|2021-05-19 23:08:40|83258.3|83208.3|83258.3|83208.3|83264.4|83214.4|83256.3|83206.3|72
1621465730000|2021-05-19 23:08:50|83259.3|83209.3|83257.4|83207.4|83265.2|83215.2|83255.1|83205.1|69
1621465740000|2021-05-19 23:09:00|83258.3|83208.3|83257.6|83207.6|83260.7|83210.7|83249.9|83199.9|64
1621465750000|2021-05-19 23:09:10|83255.1|83205.1|83261.4|83211.4|83264.4|83214.4|83251|83201|67
1621465760000|2021-05-19 23:09:20|83261.5|83211.5|83253.9|83203.9|83261.5|83211.5|83249.1|83199.1|67
1621465770000|2021-05-19 23:09:30|83252.3|83202.3|83258.1|83208.1|83258.8|83208.8|83250.2|83200.2|69
1621465780000|2021-05-19 23:09:40|83258.6|83208.6|83253.2|83203.2|83259.8|83209.8|83249.3|83199.3|69
1621465790000|2021-05-19 23:09:50|83253.3|83203.3|83266.3|83216.3|83270.4|83220.4|83249.3|83199.3|68
1621465800000|2021-05-19 23:10:00|83263|83213|83253.9|83203.9|83266.7|83216.7|83250.1|83200.1|73
1621465810000|2021-05-19 23:10:10|83253.1|83203.1|83261.8|83211.8|83263.7|83213.7|83249.9|83199.9|66
1621465820000|2021-05-19 23:10:20|83258.5|83208.5|83254.5|83204.5|83266.8|83216.8|83251.3|83201.3|74
1621465830000|2021-05-19 23:10:30|83254|83204|83257.4|83207.4|83267.2|83217.2|83250.5|83200.5|70
1621465840000|2021-05-19 23:10:40|83257.6|83207.6|83256|83206|83270.7|83220.7|83251.5|83201.5|72
1621465850000|2021-05-19 23:10:50|83257.7|83207.7|83257.9|83207.9|83267.2|83217.2|83250.8|83200.8|71
1621465860000|2021-05-19 23:11:00|83255.3|83205.3|83261|83211|83266.2|83216.2|83250.3|83200.3|72
1621465870000|2021-05-19 23:11:10|83262.1|83212.1|83267|83217|83270.7|83220.7|83259.1|83209.1|76
1621465880000|2021-05-19 23:11:20|83263.6|83213.6|83262.6|83212.6|83269.2|83219.2|83256.8|83206.8|68
1621465890000|2021-05-19 23:11:30|83260.8|83210.8|83260.7|83210.7|83268.1|83218.1|83258.6|83208.6|65
1621465900000|2021-05-19 23:11:40|83261.5|83211.5|83262.5|83212.5|83268.4|83218.4|83258.9|83208.9|72
1621465910000|2021-05-19 23:11:50|83263|83213|83268.9|83218.9|83273.3|83223.3|83261.1|83211.1|74
1621465920000|2021-05-19 23:12:00|83268.5|83218.5|83265.9|83215.9|83272.1|83222.1|83263.8|83213.8|75
1621465930000|2021-05-19 23:12:10|83266.4|83216.4|83267.6|83217.6|83271.1|83221.1|83263.9|83213.9|47
1621465940000|2021-05-19 23:12:20|83266|83216|83268.2|83218.2|83273.5|83223.5|83265.9|83215.9|69
1621465950000|2021-05-19 23:12:30|83267.7|83217.7|83271|83221|83272.2|83222.2|83263|83213|66
1621465960000|2021-05-19 23:12:40|83270.4|83220.4|83271.6|83221.6|83276.5|83226.5|83265.3|83215.3|68
1621465970000|2021-05-19 23:12:50|83271.8|83221.8|83276.9|83226.9|83282.4|83232.4|83266.1|83216.1|67
1621465980000|2021-05-19 23:13:00|83279.1|83229.1|83276.4|83226.4|83279.1|83229.1|83270.5|83220.5|71
1621465990000|2021-05-19 23:13:10|83278.4|83228.4|83276.2|83226.2|83279.5|83229.5|83270.2|83220.2|71
1621466000000|2021-05-19 23:13:20|83275.1|83225.1|83277.6|83227.6|83280.8|83230.8|83270.1|83220.1|69
1621466010000|2021-05-19 23:13:30|83277.1|83227.1|83278.4|83228.4|83281.8|83231.8|83271.5|83221.5|68
1621466020000|2021-05-19 23:13:40|83274.9|83224.9|83276.2|83226.2|83283.5|83233.5|83273.9|83223.9|69
1621466030000|2021-05-19 23:13:50|83275.2|83225.2|83279.7|83229.7|83284.4|83234.4|83273.5|83223.5|71
1621466040000|2021-05-19 23:14:00|83277.1|83227.1|83275.6|83225.6|83284.6|83234.6|83274.4|83224.4|71
1621466050000|2021-05-19 23:14:10|83275|83225|83271.3|83221.3|83286.6|83236.6|83271.3|83221.3|73
1621466060000|2021-05-19 23:14:20|83271.2|83221.2|83275.6|83225.6|83286.7|83236.7|83271.2|83221.2|70
1621466070000|2021-05-19 23:14:30|83276.1|83226.1|83276.1|83226.1|83282.9|83232.9|83270.4|83220.4|65
1621466080000|2021-05-19 23:14:40|83274.2|83224.2|83276|83226|83282.6|83232.6|83271.3|83221.3|73
1621466090000|2021-05-19 23:14:50|83276.5|83226.5|83275.1|83225.1|83282.9|83232.9|83271.2|83221.2|72
1621466100000|2021-05-19 23:15:00|83276|83226|83274.1|83224.1|83289.2|83239.2|83271|83221|72
1621466110000|2021-05-19 23:15:10|83275.3|83225.3|83283.7|83233.7|83288.6|83238.6|83273.2|83223.2|74
1621466120000|2021-05-19 23:15:20|83281.9|83231.9|83277.2|83227.2|83291.2|83241.2|83273.9|83223.9|73
1621466130000|2021-05-19 23:15:30|83276.1|83226.1|83275.3|83225.3|83284|83234|83269.7|83219.7|71
1621466140000|2021-05-19 23:15:40|83275.7|83225.7|83282.9|83232.9|83282.9|83232.9|83270.1|83220.1|69
1621466150000|2021-05-19 23:15:50|83285.4|83235.4|83277.3|83227.3|83285.4|83235.4|83267.3|83217.3|74
1621466160000|2021-05-19 23:16:00|83275|83225|83274.8|83224.8|83285|83235|83269.5|83219.5|76
1621466170000|2021-05-19 23:16:10|83272.1|83222.1|83269.3|83219.3|83276.9|83226.9|83261.9|83211.9|74
1621466180000|2021-05-19 23:16:20|83270.4|83220.4|83264.9|83214.9|83271.3|83221.3|83258.8|83208.8|73
1621466190000|2021-05-19 23:16:30|83262.9|83212.9|83267.5|83217.5|83272.7|83222.7|83259.4|83209.4|64
1621466200000|2021-05-19 23:16:40|83268.8|83218.8|83262.5|83212.5|83269.6|83219.6|83259.2|83209.2|67
1621466210000|2021-05-19 23:16:50|83268.3|83218.3|83261.3|83211.3|83274.4|83224.4|83259.6|83209.6|71
1621466220000|2021-05-19 23:17:00|83265.7|83215.7|83267.5|83217.5|83273.5|83223.5|83259.4|83209.4|73
1621466230000|2021-05-19 23:17:10|83274.7|83224.7|83263.9|83213.9|83274.7|83224.7|83258.9|83208.9|67
1621466240000|2021-05-19 23:17:20|83263.8|83213.8|83264.4|83214.4|83271.5|83221.5|83262.3|83212.3|46
1621466250000|2021-05-19 23:17:30|83267.4|83217.4|83263.3|83213.3|83271.4|83221.4|83260.9|83210.9|68
1621466260000|2021-05-19 23:17:40|83262.6|83212.6|83266.4|83216.4|83272.3|83222.3|83262.6|83212.6|68
1621466270000|2021-05-19 23:17:50|83266.5|83216.5|83265.4|83215.4|83272.5|83222.5|83265.4|83215.4|52
1621466280000|2021-05-19 23:18:00|83266.1|83216.1|83268.8|83218.8|83277.3|83227.3|83265.7|83215.7|67
1621466290000|2021-05-19 23:18:10|83270.5|83220.5|83274|83224|83281.8|83231.8|83265|83215|71
1621466300000|2021-05-19 23:18:20|83277|83227|83275.2|83225.2|83284.2|83234.2|83267.4|83217.4|73
1621466310000|2021-05-19 23:18:30|83272.7|83222.7|83269.6|83219.6|83277.7|83227.7|83268.3|83218.3|66
1621466320000|2021-05-19 23:18:40|83270.3|83220.3|83271.3|83221.3|83278.9|83228.9|83267.9|83217.9|69
1621466330000|2021-05-19 23:18:50|83273.9|83223.9|83278.3|83228.3|83278.3|83228.3|83267.1|83217.1|68
1621466340000|2021-05-19 23:19:00|83271.1|83221.1|83268.4|83218.4|83281.3|83231.3|83267.4|83217.4|75
1621466350000|2021-05-19 23:19:10|83268|83218|83264.8|83214.8|83271.4|83221.4|83261|83211|54
1621466360000|2021-05-19 23:19:20|83263.6|83213.6|83264|83214|83268.4|83218.4|83261.2|83211.2|44
1621466370000|2021-05-19 23:19:30|83262.5|83212.5|83263.9|83213.9|83266.7|83216.7|83260.9|83210.9|53
1621466380000|2021-05-19 23:19:40|83263.8|83213.8|83269|83219|83272.1|83222.1|83261.6|83211.6|34
1621466390000|2021-05-19 23:19:50|83271.4|83221.4|83266.7|83216.7|83271.4|83221.4|83263.5|83213.5|39
1621466400000|2021-05-19 23:20:00|83267.5|83217.5|83270.6|83220.6|83274.9|83224.9|83263.6|83213.6|55
1621466410000|2021-05-19 23:20:10|83266.8|83216.8|83264.3|83214.3|83273.7|83223.7|83260.2|83210.2|63
1621466420000|2021-05-19 23:20:20|83263.7|83213.7|83257.8|83207.8|83268.7|83218.7|83255.1|83205.1|46
1621466430000|2021-05-19 23:20:30|83259.1|83209.1|83254.3|83204.3|83260.5|83210.5|83253|83203|22
1621466440000|2021-05-19 23:20:40|83251.4|83201.4|83256|83206|83256.7|83206.7|83251.4|83201.4|17
1621466450000|2021-05-19 23:20:50|83256.1|83206.1|83255|83205|83262.4|83212.4|83254.8|83204.8|31
1621466460000|2021-05-19 23:21:00|83253.7|83203.7|83254.2|83204.2|83260.2|83210.2|83251.3|83201.3|39
1621466470000|2021-05-19 23:21:10|83254.4|83204.4|83255.6|83205.6|83260.8|83210.8|83253.2|83203.2|13
1621466480000|2021-05-19 23:21:20|83257.5|83207.5|83253|83203|83258.9|83208.9|83251.7|83201.7|21
1621466490000|2021-05-19 23:21:30|83251.8|83201.8|83252.8|83202.8|83256|83206|83250.4|83200.4|34
1621466500000|2021-05-19 23:21:40|83253.1|83203.1|83255.9|83205.9|83256.5|83206.5|83253.1|83203.1|8
1621466510000|2021-05-19 23:21:50|83255.7|83205.7|83251.6|83201.6|83256.4|83206.4|83251.6|83201.6|10
1621466520000|2021-05-19 23:22:00|83254.9|83204.9|83258.5|83208.5|83263.6|83213.6|83250.3|83200.3|45
1621466530000|2021-05-19 23:22:10|83257.8|83207.8|83264.8|83214.8|83268.5|83218.5|83252|83202|43
1621466540000|2021-05-19 23:22:20|83265.4|83215.4|83256.7|83206.7|83266|83216|83252.3|83202.3|48
1621466550000|2021-05-19 23:22:30|83256.3|83206.3|83245.3|83195.3|83256.4|83206.4|83244.4|83194.4|56
1621466560000|2021-05-19 23:22:40|83245|83195|83248.4|83198.4|83256|83206|83242.5|83192.5|60
1621466570000|2021-05-19 23:22:50|83246.9|83196.9|83249.6|83199.6|83259.4|83209.4|83242.9|83192.9|75
1621466580000|2021-05-19 23:23:00|83248.9|83198.9|83246.7|83196.7|83257.8|83207.8|83244.8|83194.8|70
1621466590000|2021-05-19 23:23:10|83247.7|83197.7|83258.9|83208.9|83263.6|83213.6|83245.3|83195.3|70
1621466600000|2021-05-19 23:23:20|83255|83205|83252|83202|83260.5|83210.5|83246.1|83196.1|72
1621466610000|2021-05-19 23:23:30|83259.9|83209.9|83263.1|83213.1|83267.6|83217.6|83252.2|83202.2|74
1621466620000|2021-05-19 23:23:40|83262.7|83212.7|83256.9|83206.9|83265.8|83215.8|83253.7|83203.7|67
1621466630000|2021-05-19 23:23:50|83258.7|83208.7|83258.5|83208.5|83263.8|83213.8|83254.1|83204.1|70
1621466640000|2021-05-19 23:24:00|83258.2|83208.2|83254.5|83204.5|83263.6|83213.6|83253.9|83203.9|71
1621466650000|2021-05-19 23:24:10|83256.4|83206.4|83258.4|83208.4|83263.6|83213.6|83253.6|83203.6|73
1621466660000|2021-05-19 23:24:20|83258.2|83208.2|83257.9|83207.9|83261.2|83211.2|83251.7|83201.7|77
1621466670000|2021-05-19 23:24:30|83262|83212|83261.6|83211.6|83263.5|83213.5|83253.2|83203.2|74
1621466680000|2021-05-19 23:24:40|83259.7|83209.7|83259.1|83209.1|83263.4|83213.4|83256|83206|68
1621466690000|2021-05-19 23:24:50|83262.5|83212.5|83262.6|83212.6|83266|83216|83257.5|83207.5|67
1621466700000|2021-05-19 23:25:00|83263.7|83213.7|83270.2|83220.2|83275.4|83225.4|83260.4|83210.4|70
1621466710000|2021-05-19 23:25:10|83269.1|83219.1|83267|83217|83272.4|83222.4|83262|83212|75
1621466720000|2021-05-19 23:25:20|83267.2|83217.2|83274.3|83224.3|83275.5|83225.5|83262.3|83212.3|73
1621466730000|2021-05-19 23:25:30|83274.2|83224.2|83269.5|83219.5|83274.2|83224.2|83264.3|83214.3|73
1621466740000|2021-05-19 23:25:40|83270.1|83220.1|83265.9|83215.9|83272.5|83222.5|83264.2|83214.2|76
1621466750000|2021-05-19 23:25:50|83267.9|83217.9|83265.2|83215.2|83274.8|83224.8|83264.1|83214.1|67
1621466760000|2021-05-19 23:26:00|83265.5|83215.5|83268.6|83218.6|83271.2|83221.2|83263.6|83213.6|74
1621466770000|2021-05-19 23:26:10|83269.5|83219.5|83274.1|83224.1|83277.3|83227.3|83263.3|83213.3|74
1621466780000|2021-05-19 23:26:20|83273.2|83223.2|83273.1|83223.1|83276.5|83226.5|83267.8|83217.8|73
1621466790000|2021-05-19 23:26:30|83273.5|83223.5|83274.7|83224.7|83281.7|83231.7|83269.7|83219.7|74
1621466800000|2021-05-19 23:26:40|83274.5|83224.5|83276.9|83226.9|83277.6|83227.6|83267.4|83217.4|78
1621466810000|2021-05-19 23:26:50|83274.7|83224.7|83276.6|83226.6|83283.4|83233.4|83270.4|83220.4|71
1621466820000|2021-05-19 23:27:00|83280.7|83230.7|83273.4|83223.4|83281.5|83231.5|83269.8|83219.8|75
1621466830000|2021-05-19 23:27:10|83273|83223|83274.4|83224.4|83281.2|83231.2|83268.7|83218.7|72
1621466840000|2021-05-19 23:27:20|83273.1|83223.1|83273.7|83223.7|83276|83226|83263.2|83213.2|76
1621466850000|2021-05-19 23:27:30|83276.2|83226.2|83268.3|83218.3|83276.2|83226.2|83264.5|83214.5|71
1621466860000|2021-05-19 23:27:40|83264.2|83214.2|83271.7|83221.7|83274.5|83224.5|83260.3|83210.3|71
1621466870000|2021-05-19 23:27:50|83270.6|83220.6|83266.8|83216.8|83276.3|83226.3|83264.5|83214.5|75
1621466880000|2021-05-19 23:28:00|83267.2|83217.2|83265.9|83215.9|83274.5|83224.5|83259.6|83209.6|73
1621466890000|2021-05-19 23:28:10|83267.7|83217.7|83267.3|83217.3|83271.9|83221.9|83261.8|83211.8|76
1621466900000|2021-05-19 23:28:20|83265|83215|83269.6|83219.6|83272.8|83222.8|83262|83212|74
1621466910000|2021-05-19 23:28:30|83269.2|83219.2|83273.5|83223.5|83273.5|83223.5|83259.8|83209.8|75
1621466920000|2021-05-19 23:28:40|83269|83219|83264.2|83214.2|83271.3|83221.3|83262.2|83212.2|72
1621466930000|2021-05-19 23:28:50|83266.5|83216.5|83268.5|83218.5|83277|83227|83259.5|83209.5|70
1621466940000|2021-05-19 23:29:00|83268.3|83218.3|83264.1|83214.1|83274.3|83224.3|83261|83211|75
1621466950000|2021-05-19 23:29:10|83263.6|83213.6|83265|83215|83274|83224|83261.4|83211.4|76
1621466960000|2021-05-19 23:29:20|83263.3|83213.3|83267.5|83217.5|83275.1|83225.1|83258.5|83208.5|73
1621466970000|2021-05-19 23:29:30|83266.1|83216.1|83273.4|83223.4|83273.4|83223.4|83260.6|83210.6|76
1621466980000|2021-05-19 23:29:40|83272.3|83222.3|83268.5|83218.5|83275.4|83225.4|83263.6|83213.6|73
1621466990000|2021-05-19 23:29:50|83271.8|83221.8|83271|83221|83273.5|83223.5|83262.3|83212.3|72
1621467000000|2021-05-19 23:30:00|83271.5|83221.5|83266.2|83216.2|83273.3|83223.3|83266.2|83216.2|72
1621467010000|2021-05-19 23:30:10|83266.3|83216.3|83266.5|83216.5|83275|83225|83262.8|83212.8|68
1621467020000|2021-05-19 23:30:20|83268.5|83218.5|83270|83220|83275.2|83225.2|83263.6|83213.6|74
1621467030000|2021-05-19 23:30:30|83270.5|83220.5|83271.2|83221.2|83273.3|83223.3|83264.9|83214.9|77
1621467040000|2021-05-19 23:30:40|83268.4|83218.4|83267.4|83217.4|83275.3|83225.3|83263.2|83213.2|76
1621467050000|2021-05-19 23:30:50|83270.2|83220.2|83268.9|83218.9|83271.8|83221.8|83261.2|83211.2|76
1621467060000|2021-05-19 23:31:00|83269.7|83219.7|83263.5|83213.5|83272.2|83222.2|83261.7|83211.7|74
1621467070000|2021-05-19 23:31:10|83270.3|83220.3|83267.5|83217.5|83273.3|83223.3|83260.8|83210.8|72
1621467080000|2021-05-19 23:31:20|83268.4|83218.4|83270|83220|83270.8|83220.8|83261.4|83211.4|69
1621467090000|2021-05-19 23:31:30|83275.2|83225.2|83263.7|83213.7|83275.2|83225.2|83259.6|83209.6|74
1621467100000|2021-05-19 23:31:40|83262.5|83212.5|83272.3|83222.3|83275.6|83225.6|83260.1|83210.1|77
1621467110000|2021-05-19 23:31:50|83273.5|83223.5|83281.1|83231.1|83281.1|83231.1|83268.4|83218.4|75
1621467120000|2021-05-19 23:32:00|83279|83229|83276.2|83226.2|83281.6|83231.6|83271.6|83221.6|72
1621467130000|2021-05-19 23:32:10|83275.6|83225.6|83276.1|83226.1|83277.9|83227.9|83268|83218|74
1621467140000|2021-05-19 23:32:20|83273.6|83223.6|83271.7|83221.7|83280.6|83230.6|83268.9|83218.9|70
1621467150000|2021-05-19 23:32:30|83271.8|83221.8|83274.2|83224.2|83281.9|83231.9|83270.1|83220.1|78
1621467160000|2021-05-19 23:32:40|83275.3|83225.3|83277|83227|83284.5|83234.5|83269.6|83219.6|71
1621467170000|2021-05-19 23:32:50|83273.9|83223.9|83272.4|83222.4|83279.2|83229.2|83269.7|83219.7|69
1621467180000|2021-05-19 23:33:00|83272.3|83222.3|83267.5|83217.5|83276.4|83226.4|83263|83213|77
1621467190000|2021-05-19 23:33:10|83269.6|83219.6|83267|83217|83271|83221|83262.3|83212.3|73
1621467200000|2021-05-19 23:33:20|83266.5|83216.5|83270.5|83220.5|83272.5|83222.5|83265.5|83215.5|72
1621467210000|2021-05-19 23:33:30|83272.8|83222.8|83268|83218|83275.2|83225.2|83264.7|83214.7|74
1621467220000|2021-05-19 23:33:40|83274.4|83224.4|83273.2|83223.2|83280.4|83230.4|83268.4|83218.4|75
1621467230000|2021-05-19 23:33:50|83271|83221|83262.2|83212.2|83271|83221|83258.6|83208.6|75
1621467240000|2021-05-19 23:34:00|83261.4|83211.4|83260.2|83210.2|83267.7|83217.7|83258|83208|73
1621467250000|2021-05-19 23:34:10|83259.9|83209.9|83256.6|83206.6|83266.9|83216.9|83256.6|83206.6|74
1621467260000|2021-05-19 23:34:20|83261|83211|83262.1|83212.1|83267.2|83217.2|83257.6|83207.6|72
1621467270000|2021-05-19 23:34:30|83260.6|83210.6|83267.1|83217.1|83267.1|83217.1|83258.6|83208.6|74
1621467280000|2021-05-19 23:34:40|83265.5|83215.5|83265|83215|83267.7|83217.7|83258.5|83208.5|62
1621467290000|2021-05-19 23:34:50|83264.9|83214.9|83273.2|83223.2|83275.4|83225.4|83261.3|83211.3|71
1621467300000|2021-05-19 23:35:00|83272.8|83222.8|83272.2|83222.2|83278.4|83228.4|83269|83219|69
1621467310000|2021-05-19 23:35:10|83271.7|83221.7|83273.1|83223.1|83276.7|83226.7|83267.1|83217.1|73
1621467320000|2021-05-19 23:35:20|83275.2|83225.2|83273.5|83223.5|83279|83229|83267.9|83217.9|74
1621467330000|2021-05-19 23:35:30|83274.2|83224.2|83270.3|83220.3|83279.1|83229.1|83269.5|83219.5|75
1621467340000|2021-05-19 23:35:40|83271.1|83221.1|83269.6|83219.6|83281.9|83231.9|83268.5|83218.5|69
1621467350000|2021-05-19 23:35:50|83275.3|83225.3|83279.4|83229.4|83279.4|83229.4|83269.5|83219.5|77
1621467360000|2021-05-19 23:36:00|83276.2|83226.2|83275.1|83225.1|83280.5|83230.5|83272.1|83222.1|73
1621467370000|2021-05-19 23:36:10|83274.9|83224.9|83276.4|83226.4|83284.2|83234.2|83271.5|83221.5|74
1621467380000|2021-05-19 23:36:20|83274.6|83224.6|83277.1|83227.1|83283.8|83233.8|83273.4|83223.4|73
1621467390000|2021-05-19 23:36:30|83275|83225|83280.2|83230.2|83282.8|83232.8|83272.7|83222.7|66
1621467400000|2021-05-19 23:36:40|83277.3|83227.3|83279.9|83229.9|83286.2|83236.2|83273.6|83223.6|74
1621467410000|2021-05-19 23:36:50|83281.7|83231.7|83280.7|83230.7|83287.5|83237.5|83273.8|83223.8|75
1621467420000|2021-05-19 23:37:00|83278.2|83228.2|83279|83229|83285.7|83235.7|83275|83225|73
1621467430000|2021-05-19 23:37:10|83282.6|83232.6|83275.2|83225.2|83282.6|83232.6|83270.8|83220.8|74
1621467440000|2021-05-19 23:37:20|83278.6|83228.6|83275.5|83225.5|83281.3|83231.3|83272.7|83222.7|74
1621467450000|2021-05-19 23:37:30|83275.2|83225.2|83280.5|83230.5|83285.4|83235.4|83272.8|83222.8|72
1621467460000|2021-05-19 23:37:40|83281.7|83231.7|83276.3|83226.3|83283.6|83233.6|83271.8|83221.8|75
1621467470000|2021-05-19 23:37:50|83273.3|83223.3|83276.5|83226.5|83283.6|83233.6|83273.3|83223.3|73
1621467480000|2021-05-19 23:38:00|83279.8|83229.8|83271.4|83221.4|83279.8|83229.8|83270.2|83220.2|71
1621467490000|2021-05-19 23:38:10|83272.1|83222.1|83276.4|83226.4|83278.3|83228.3|83268.3|83218.3|73
1621467500000|2021-05-19 23:38:20|83275|83225|83277.6|83227.6|83280.8|83230.8|83267.6|83217.6|71
1621467510000|2021-05-19 23:38:30|83275.3|83225.3|83274.4|83224.4|83279.6|83229.6|83269.9|83219.9|70
1621467520000|2021-05-19 23:38:40|83274.7|83224.7|83274.5|83224.5|83276.8|83226.8|83265.3|83215.3|67
1621467530000|2021-05-19 23:38:50|83275.3|83225.3|83276.7|83226.7|83278.9|83228.9|83267.5|83217.5|74
1621467540000|2021-05-19 23:39:00|83275.1|83225.1|83272.3|83222.3|83282.4|83232.4|83272|83222|73
1621467550000|2021-05-19 23:39:10|83271.7|83221.7|83274.9|83224.9|83282.2|83232.2|83271.7|83221.7|71
1621467560000|2021-05-19 23:39:20|83274.8|83224.8|83274.9|83224.9|83280.5|83230.5|83271.2|83221.2|69
1621467570000|2021-05-19 23:39:30|83274.1|83224.1|83276.5|83226.5|83279.8|83229.8|83272.6|83222.6|74
1621467580000|2021-05-19 23:39:40|83275|83225|83276.6|83226.6|83282.3|83232.3|83270.7|83220.7|75
1621467590000|2021-05-19 23:39:50|83277|83227|83275.9|83225.9|83283|83233|83272.8|83222.8|73
1621467600000|2021-05-19 23:40:00|83275.8|83225.8|83275.4|83225.4|83281|83231|83270.6|83220.6|76
1621467610000|2021-05-19 23:40:10|83275.8|83225.8|83275.4|83225.4|83279.9|83229.9|83272.3|83222.3|71
1621467620000|2021-05-19 23:40:20|83275.5|83225.5|83278|83228|83279.1|83229.1|83271.2|83221.2|67
1621467630000|2021-05-19 23:40:30|83278.4|83228.4|83277.6|83227.6|83283.6|83233.6|83273.7|83223.7|74
1621467640000|2021-05-19 23:40:40|83277.7|83227.7|83274.1|83224.1|83282.4|83232.4|83273.1|83223.1|72
1621467650000|2021-05-19 23:40:50|83273.8|83223.8|83279.9|83229.9|83284.2|83234.2|83273.8|83223.8|69
1621467660000|2021-05-19 23:41:00|83280.9|83230.9|83283.2|83233.2|83285.7|83235.7|83272.8|83222.8|70
1621467670000|2021-05-19 23:41:10|83281.3|83231.3|83279.4|83229.4|83283.7|83233.7|83274.1|83224.1|71
1621467680000|2021-05-19 23:41:20|83281.6|83231.6|83277.1|83227.1|83285.9|83235.9|83271.6|83221.6|73
1621467690000|2021-05-19 23:41:30|83277.8|83227.8|83284.5|83234.5|83287.8|83237.8|83274.9|83224.9|74
1621467700000|2021-05-19 23:41:40|83280.4|83230.4|83280.9|83230.9|83286.6|83236.6|83276.4|83226.4|72
1621467710000|2021-05-19 23:41:50|83281.5|83231.5|83283.9|83233.9|83289.4|83239.4|83276|83226|74
1621467720000|2021-05-19 23:42:00|83284.4|83234.4|83284|83234|83287|83237|83278|83228|72
1621467730000|2021-05-19 23:42:10|83285.6|83235.6|83287.3|83237.3|83288.6|83238.6|83276.2|83226.2|74
1621467740000|2021-05-19 23:42:20|83285.8|83235.8|83293.9|83243.9|83293.9|83243.9|83278.3|83228.3|72
1621467750000|2021-05-19 23:42:30|83289.6|83239.6|83290|83240|83294.9|83244.9|83283.2|83233.2|77
1621467760000|2021-05-19 23:42:40|83290.7|83240.7|83293.1|83243.1|83296|83246|83285.5|83235.5|75
1621467770000|2021-05-19 23:42:50|83291.6|83241.6|83289.6|83239.6|83296.4|83246.4|83287.2|83237.2|73
1621467780000|2021-05-19 23:43:00|83291.2|83241.2|83289.8|83239.8|83297.5|83247.5|83286.4|83236.4|71
1621467790000|2021-05-19 23:43:10|83292.2|83242.2|83290.9|83240.9|83296.3|83246.3|83285.4|83235.4|74
1621467800000|2021-05-19 23:43:20|83291.6|83241.6|83291.6|83241.6|83296.8|83246.8|83285.2|83235.2|73
1621467810000|2021-05-19 23:43:30|83291.8|83241.8|83296.9|83246.9|83298.3|83248.3|83286.2|83236.2|74
1621467820000|2021-05-19 23:43:40|83298.2|83248.2|83291.5|83241.5|83299|83249|83286.6|83236.6|73
1621467830000|2021-05-19 23:43:50|83291.9|83241.9|83289.4|83239.4|83298.8|83248.8|83287|83237|69
1621467840000|2021-05-19 23:44:00|83288.4|83238.4|83286.9|83236.9|83297.3|83247.3|83286|83236|71
1621467850000|2021-05-19 23:44:10|83287.2|83237.2|83291.8|83241.8|83293.1|83243.1|83283.9|83233.9|69
1621467860000|2021-05-19 23:44:20|83289.7|83239.7|83293|83243|83295.5|83245.5|83284.9|83234.9|75
1621467870000|2021-05-19 23:44:30|83290.3|83240.3|83297.2|83247.2|83300.8|83250.8|83287.5|83237.5|74
1621467880000|2021-05-19 23:44:40|83294.4|83244.4|83298.2|83248.2|83300|83250|83289|83239|73
1621467890000|2021-05-19 23:44:50|83297.8|83247.8|83292.3|83242.3|83299.9|83249.9|83288|83238|72
1621467900000|2021-05-19 23:45:00|83294.7|83244.7|83291.5|83241.5|83298.4|83248.4|83287.7|83237.7|77
1621467910000|2021-05-19 23:45:10|83290.1|83240.1|83291.4|83241.4|83297.9|83247.9|83288.9|83238.9|71
1621467920000|2021-05-19 23:45:20|83292.2|83242.2|83289.8|83239.8|83300.6|83250.6|83289.8|83239.8|70
1621467930000|2021-05-19 23:45:30|83291.4|83241.4|83294.9|83244.9|83300|83250|83290|83240|72
1621467940000|2021-05-19 23:45:40|83293.3|83243.3|83294|83244|83300|83250|83290.4|83240.4|76
1621467950000|2021-05-19 23:45:50|83293.6|83243.6|83299.5|83249.5|83307.5|83257.5|83290.6|83240.6|80
1621467960000|2021-05-19 23:46:00|83295.1|83245.1|83298.5|83248.5|83302.4|83252.4|83291.5|83241.5|73
1621467970000|2021-05-19 23:46:10|83297.6|83247.6|83294.4|83244.4|83299.6|83249.6|83290.8|83240.8|77
1621467980000|2021-05-19 23:46:20|83297.2|83247.2|83291.8|83241.8|83301.4|83251.4|83288.5|83238.5|74
1621467990000|2021-05-19 23:46:30|83291.9|83241.9|83294.3|83244.3|83298.7|83248.7|83284.5|83234.5|74
1621468000000|2021-05-19 23:46:40|83293.8|83243.8|83293.4|83243.4|83300.1|83250.1|83288.8|83238.8|73
1621468010000|2021-05-19 23:46:50|83294.8|83244.8|83292.7|83242.7|83300.1|83250.1|83289.9|83239.9|70
1621468020000|2021-05-19 23:47:00|83290.2|83240.2|83290.5|83240.5|83298.7|83248.7|83288.6|83238.6|74
1621468030000|2021-05-19 23:47:10|83288.7|83238.7|83292.1|83242.1|83299.7|83249.7|83288.4|83238.4|70
1621468040000|2021-05-19 23:47:20|83291.3|83241.3|83292.1|83242.1|83297.1|83247.1|83289|83239|77
1621468050000|2021-05-19 23:47:30|83291.3|83241.3|83297.7|83247.7|83303.1|83253.1|83289.1|83239.1|75
1621468060000|2021-05-19 23:47:40|83298.8|83248.8|83296.1|83246.1|83302.4|83252.4|83289.9|83239.9|75
1621468070000|2021-05-19 23:47:50|83299.3|83249.3|83294.6|83244.6|83303.2|83253.2|83290.9|83240.9|76
1621468080000|2021-05-19 23:48:00|83295.4|83245.4|83295.9|83245.9|83302|83252|83288.7|83238.7|75
1621468090000|2021-05-19 23:48:10|83298.6|83248.6|83293|83243|83303.2|83253.2|83292.6|83242.6|74
1621468100000|2021-05-19 23:48:20|83291.6|83241.6|83294.5|83244.5|83302|83252|83291.6|83241.6|72
1621468110000|2021-05-19 23:48:30|83295.6|83245.6|83293.7|83243.7|83299.4|83249.4|83291.4|83241.4|73
1621468120000|2021-05-19 23:48:40|83296.8|83246.8|83292.7|83242.7|83297.8|83247.8|83289.2|83239.2|70
1621468130000|2021-05-19 23:48:50|83298.2|83248.2|83292.4|83242.4|83302|83252|83291.7|83241.7|74
1621468140000|2021-05-19 23:49:00|83294.6|83244.6|83295|83245|83301.1|83251.1|83288.3|83238.3|72
1621468150000|2021-05-19 23:49:10|83293.5|83243.5|83298.2|83248.2|83302.4|83252.4|83288|83238|63
1621468160000|2021-05-19 23:49:20|83300.4|83250.4|83293.4|83243.4|83300.4|83250.4|83288.8|83238.8|77
1621468170000|2021-05-19 23:49:30|83293.8|83243.8|83290.1|83240.1|83297.2|83247.2|83285.7|83235.7|73
1621468180000|2021-05-19 23:49:40|83289.7|83239.7|83292.3|83242.3|83297.2|83247.2|83288.2|83238.2|76
1621468190000|2021-05-19 23:49:50|83293.7|83243.7|83291.2|83241.2|83302.5|83252.5|83287.6|83237.6|73
1621468200000|2021-05-19 23:50:00|83290.8|83240.8|83301.3|83251.3|83303.6|83253.6|83290.8|83240.8|71
1621468210000|2021-05-19 23:50:10|83297.7|83247.7|83300.9|83250.9|83303.9|83253.9|83295.7|83245.7|74
1621468220000|2021-05-19 23:50:20|83297|83247|83299|83249|83302.4|83252.4|83289.6|83239.6|74
1621468230000|2021-05-19 23:50:30|83294.7|83244.7|83297.1|83247.1|83302.7|83252.7|83293.7|83243.7|72
1621468240000|2021-05-19 23:50:40|83294.2|83244.2|83299.9|83249.9|83302.2|83252.2|83293.1|83243.1|75
1621468250000|2021-05-19 23:50:50|83296.6|83246.6|83298.6|83248.6|83302.3|83252.3|83295.4|83245.4|68
1621468260000|2021-05-19 23:51:00|83298.2|83248.2|83297.4|83247.4|83302|83252|83291.6|83241.6|70
1621468270000|2021-05-19 23:51:10|83295.5|83245.5|83296.5|83246.5|83301|83251|83288.2|83238.2|75
1621468280000|2021-05-19 23:51:20|83294.8|83244.8|83294|83244|83300.5|83250.5|83291.6|83241.6|71
1621468290000|2021-05-19 23:51:30|83294.4|83244.4|83298.4|83248.4|83302.2|83252.2|83290.1|83240.1|77
1621468300000|2021-05-19 23:51:40|83300.8|83250.8|83297|83247|83300.8|83250.8|83290.7|83240.7|76
1621468310000|2021-05-19 23:51:50|83297.1|83247.1|83291.9|83241.9|83301.5|83251.5|83290.2|83240.2|76
1621468320000|2021-05-19 23:52:00|83292|83242|83294.7|83244.7|83297.2|83247.2|83288.5|83238.5|68
1621468330000|2021-05-19 23:52:10|83295.4|83245.4|83287|83237|83296.5|83246.5|83283.7|83233.7|72
1621468340000|2021-05-19 23:52:20|83291|83241|83294.8|83244.8|83297.8|83247.8|83287.3|83237.3|79
1621468350000|2021-05-19 23:52:30|83297.8|83247.8|83291.1|83241.1|83303.4|83253.4|83286.4|83236.4|75
1621468360000|2021-05-19 23:52:40|83299|83249|83287|83237|83299|83249|83287|83237|75
1621468370000|2021-05-19 23:52:50|83289.4|83239.4|83292.4|83242.4|83298.4|83248.4|83287|83237|74
1621468380000|2021-05-19 23:53:00|83291.4|83241.4|83292.1|83242.1|83300.6|83250.6|83289.6|83239.6|76
1621468390000|2021-05-19 23:53:10|83291.5|83241.5|83291.5|83241.5|83301.2|83251.2|83291.3|83241.3|74
1621468400000|2021-05-19 23:53:20|83291.1|83241.1|83296|83246|83301.5|83251.5|83288.5|83238.5|70
1621468410000|2021-05-19 23:53:30|83293.6|83243.6|83292.2|83242.2|83300.3|83250.3|83287.6|83237.6|79
1621468420000|2021-05-19 23:53:40|83288.7|83238.7|83294.3|83244.3|83301.5|83251.5|83288.7|83238.7|74
1621468430000|2021-05-19 23:53:50|83296.2|83246.2|83299.6|83249.6|83308.2|83258.2|83292.5|83242.5|72
1621468440000|2021-05-19 23:54:00|83303.5|83253.5|83304.7|83254.7|83311.9|83261.9|83298.4|83248.4|74
1621468450000|2021-05-19 23:54:10|83306.7|83256.7|83303.7|83253.7|83312.7|83262.7|83301.1|83251.1|73
1621468460000|2021-05-19 23:54:20|83305.1|83255.1|83311.7|83261.7|83313|83263|83302.7|83252.7|74
1621468470000|2021-05-19 23:54:30|83309.1|83259.1|83313.7|83263.7|83314.9|83264.9|83302.8|83252.8|76
1621468480000|2021-05-19 23:54:40|83314.1|83264.1|83311.8|83261.8|83318|83268|83304.8|83254.8|78
1621468490000|2021-05-19 23:54:50|83309.7|83259.7|83312.5|83262.5|83315.6|83265.6|83304.3|83254.3|73
1621468500000|2021-05-19 23:55:00|83310.6|83260.6|83314.3|83264.3|83317.9|83267.9|83308.8|83258.8|73
1621468510000|2021-05-19 23:55:10|83314.4|83264.4|83311.8|83261.8|83315.1|83265.1|83308.5|83258.5|77
1621468520000|2021-05-19 23:55:20|83311.6|83261.6|83304.3|83254.3|83315.7|83265.7|83304.3|83254.3|76
1621468530000|2021-05-19 23:55:30|83307.4|83257.4|83307.4|83257.4|83314.8|83264.8|83304.4|83254.4|75
1621468540000|2021-05-19 23:55:40|83309.8|83259.8|83313.5|83263.5|83314.6|83264.6|83302.9|83252.9|71
1621468550000|2021-05-19 23:55:50|83306.1|83256.1|83308.7|83258.7|83315.3|83265.3|83304.1|83254.1|72
1621468560000|2021-05-19 23:56:00|83308.8|83258.8|83311.2|83261.2|83313.9|83263.9|83305.3|83255.3|71
1621468570000|2021-05-19 23:56:10|83312|83262|83306.5|83256.5|83315.2|83265.2|83306.5|83256.5|71
1621468580000|2021-05-19 23:56:20|83310.7|83260.7|83306.9|83256.9|83317.5|83267.5|83306.1|83256.1|73
1621468590000|2021-05-19 23:56:30|83312.8|83262.8|83311.1|83261.1|83321|83271|83307.2|83257.2|77
1621468600000|2021-05-19 23:56:40|83313.1|83263.1|83307.6|83257.6|83319.4|83269.4|83307.6|83257.6|69
1621468610000|2021-05-19 23:56:50|83307.5|83257.5|83310.9|83260.9|83317|83267|83306.6|83256.6|75
1621468620000|2021-05-19 23:57:00|83311|83261|83309.5|83259.5|83319|83269|83305|83255|75
1621468630000|2021-05-19 23:57:10|83308.2|83258.2|83310.9|83260.9|83317.4|83267.4|83305.5|83255.5|76
1621468640000|2021-05-19 23:57:20|83309|83259|83314.3|83264.3|83318.4|83268.4|83307.8|83257.8|72
1621468650000|2021-05-19 23:57:30|83313.9|83263.9|83312.5|83262.5|83320.3|83270.3|83308.6|83258.6|72
1621468660000|2021-05-19 23:57:40|83315.8|83265.8|83308.6|83258.6|83316.7|83266.7|83308.3|83258.3|73
1621468670000|2021-05-19 23:57:50|83308.9|83258.9|83308.8|83258.8|83318.1|83268.1|83306.7|83256.7|71
1621468680000|2021-05-19 23:58:00|83311.3|83261.3|83304.8|83254.8|83314.2|83264.2|83304|83254|74
1621468690000|2021-05-19 23:58:10|83308.9|83258.9|83308.2|83258.2|83316.1|83266.1|83305.6|83255.6|72
1621468700000|2021-05-19 23:58:20|83309.7|83259.7|83307.6|83257.6|83313.9|83263.9|83306.9|83256.9|53
1621468710000|2021-05-19 23:58:30|83307.4|83257.4|83310.8|83260.8|83319.1|83269.1|83302.8|83252.8|76
1621468720000|2021-05-19 23:58:40|83311|83261|83304.6|83254.6|83313.1|83263.1|83301.9|83251.9|78
1621468730000|2021-05-19 23:58:50|83304.5|83254.5|83305.1|83255.1|83309.2|83259.2|83298.3|83248.3|75
1621468740000|2021-05-19 23:59:00|83304.5|83254.5|83305.3|83255.3|83312.1|83262.1|83301.3|83251.3|75
1621468750000|2021-05-19 23:59:10|83304.9|83254.9|83310.4|83260.4|83311.1|83261.1|83299.3|83249.3|77
1621468760000|2021-05-19 23:59:20|83309.7|83259.7|83300.4|83250.4|83310|83260|83299.7|83249.7|75
1621468770000|2021-05-19 23:59:30|83300.1|83250.1|83299.6|83249.6|83307.8|83257.8|83298.6|83248.6|72
1621468780000|2021-05-19 23:59:40|83301.7|83251.7|83307.6|83257.6|83313.7|83263.7|83298.8|83248.8|79
1621468790000|2021-05-19 23:59:50|83308.2|83258.2|83308.3|83258.3|83309.9|83259.9|83300.2|83250.2|73
1621468800000|2021-05-20 00:00:00|83312.6|83262.6|83324.1|83274.1|83369.8|83278.1|83312.6|83228|78
1621468810000|2021-05-20 00:00:10|83321.7|83271.7|83329.5|83279.5|83333.6|83283.6|83315.8|83265.8|78
1621468820000|2021-05-20 00:00:20|83320.5|83270.5|83324.6|83274.6|83331.1|83281.1|83317.4|83267.4|72
1621468830000|2021-05-20 00:00:30|83326.9|83276.9|83321.7|83271.7|83334.8|83284.8|83319.2|83269.2|76
1621468840000|2021-05-20 00:00:40|83322.5|83272.5|83325.2|83275.2|83329.6|83279.6|83316|83266|76
1621468850000|2021-05-20 00:00:50|83328.6|83278.6|83321.5|83271.5|83328.6|83278.6|83313.9|83263.9|76
1621468860000|2021-05-20 00:01:00|83316.1|83266.1|83314.8|83264.8|83321.6|83271.6|83309.4|83259.4|79
1621468870000|2021-05-20 00:01:10|83315.4|83265.4|83315.7|83265.7|83320|83270|83308.5|83258.5|78
1621468880000|2021-05-20 00:01:20|83314.1|83264.1|83312.5|83262.5|83320.5|83270.5|83304.5|83254.5|75
1621468890000|2021-05-20 00:01:30|83314.7|83264.7|83316.7|83266.7|83320.8|83270.8|83306|83256|80
1621468900000|2021-05-20 00:01:40|83320.3|83270.3|83321.1|83271.1|83326.9|83276.9|83313.2|83263.2|79
1621468910000|2021-05-20 00:01:50|83319.6|83269.6|83311.2|83261.2|83320.9|83270.9|83305.9|83255.9|77
1621468920000|2021-05-20 00:02:00|83307.7|83257.7|83295.6|83245.6|83307.9|83257.9|83291|83241|74
1621468930000|2021-05-20 00:02:10|83292|83242|83292.7|83242.7|83299.5|83249.5|83286.8|83236.8|74
1621468940000|2021-05-20 00:02:20|83293.3|83243.3|83297.3|83247.3|83299.2|83249.2|83287.2|83237.2|76
1621468950000|2021-05-20 00:02:30|83290.3|83240.3|83287.7|83237.7|83295.3|83245.3|83284.9|83234.9|67
1621468960000|2021-05-20 00:02:40|83284.9|83234.9|83287.3|83237.3|83294|83244|83284|83234|64
1621468970000|2021-05-20 00:02:50|83287.2|83237.2|83282.5|83232.5|83292.9|83242.9|83279.6|83229.6|69
1621468980000|2021-05-20 00:03:00|83283|83233|83287.3|83237.3|83290.9|83240.9|83280.9|83230.9|68
1621468990000|2021-05-20 00:03:10|83289|83239|83287.2|83237.2|83289.6|83239.6|83275.4|83225.4|77
1621469000000|2021-05-20 00:03:20|83280.8|83230.8|83280|83230|83342.3|83241|83273.8|83210.7|74
1621469010000|2021-05-20 00:03:30|83281.1|83231.1|83281.7|83231.7|83287.3|83237.3|83273.5|83223.5|73
1621469020000|2021-05-20 00:03:40|83280.6|83230.6|83280|83230|83286.3|83236.3|83274.1|83224.1|64
1621469030000|2021-05-20 00:03:50|83278.7|83228.7|83279.5|83229.5|83283.9|83233.9|83274.4|83224.4|48
1621469040000|2021-05-20 00:04:00|83279.9|83229.9|83283.9|83233.9|83283.9|83233.9|83275.7|83225.7|59
1621469050000|2021-05-20 00:04:10|83281.4|83231.4|83280.2|83230.2|83289.9|83239.9|83278.7|83228.7|70
1621469060000|2021-05-20 00:04:20|83280|83230|83285.9|83235.9|83293.4|83243.4|83279|83229|71
1621469070000|2021-05-20 00:04:30|83283.9|83233.9|83292|83242|83315.5|83265.5|83283.9|83233.9|77
1621469080000|2021-05-20 00:04:40|83290.5|83240.5|83293.4|83243.4|83301.1|83251.1|83285.3|83235.3|76
1621469090000|2021-05-20 00:04:50|83294|83244|83296.7|83246.7|83306.3|83256.3|83291.9|83241.9|77
1621469100000|2021-05-20 00:05:00|83297.7|83247.7|83287.2|83237.2|83299.5|83249.5|83287.2|83237.2|74
1621469110000|2021-05-20 00:05:10|83287.6|83237.6|83290.6|83240.6|83296.1|83246.1|83281.8|83231.8|76
1621469120000|2021-05-20 00:05:20|83288.5|83238.5|83280.9|83230.9|83291.6|83241.6|83280.9|83230.9|72
1621469130000|2021-05-20 00:05:30|83281.4|83231.4|83284.1|83234.1|83293.2|83243.2|83279|83229|71
1621469140000|2021-05-20 00:05:40|83285.4|83235.4|83284.1|83234.1|83294.4|83244.4|83283.1|83233.1|76
1621469150000|2021-05-20 00:05:50|83285|83235|83293.2|83243.2|83295.9|83245.9|83283.5|83233.5|75
1621469160000|2021-05-20 00:06:00|83293.1|83243.1|83291.6|83241.6|83297.6|83247.6|83284.1|83234.1|71
1621469170000|2021-05-20 00:06:10|83290.1|83240.1|83287.5|83237.5|83298.1|83248.1|83284.7|83234.7|72
1621469180000|2021-05-20 00:06:20|83293.3|83243.3|83288.4|83238.4|83296.4|83246.4|83285|83235|76
1621469190000|2021-05-20 00:06:30|83286.2|83236.2|83286.5|83236.5|83295.3|83245.3|83281.2|83231.2|70
1621469200000|2021-05-20 00:06:40|83284.5|83234.5|83291|83241|83295|83245|83280.2|83230.2|70
1621469210000|2021-05-20 00:06:50|83290.7|83240.7|83289.6|83239.6|83297.6|83247.6|83283.4|83233.4|77
1621469220000|2021-05-20 00:07:00|83291.9|83241.9|83279|83229|83293.3|83243.3|83277|83227|70
1621469230000|2021-05-20 00:07:10|83277.1|83227.1|83274.9|83224.9|83282.9|83232.9|83274.9|83224.9|65
1621469240000|2021-05-20 00:07:20|83275.8|83225.8|83271.2|83221.2|83282.6|83232.6|83270.7|83220.7|70
1621469250000|2021-05-20 00:07:30|83272.9|83222.9|83264.5|83214.5|83280.2|83230.2|83262.8|83212.8|74
1621469260000|2021-05-20 00:07:40|83270.2|83220.2|83271.1|83221.1|83275|83225|83264.9|83214.9|72
1621469270000|2021-05-20 00:07:50|83267.4|83217.4|83268.8|83218.8|83274.2|83224.2|83262.4|83212.4|75
1621469280000|2021-05-20 00:08:00|83267.5|83217.5|83275|83225|83280.4|83230.4|83263.4|83213.4|71
1621469290000|2021-05-20 00:08:10|83274.2|83224.2|83284.9|83234.9|83293.7|83243.7|83267.2|83217.2|74
1621469300000|2021-05-20 00:08:20|83282.8|83232.8|83279.6|83229.6|83286.6|83236.6|83276|83226|74
1621469310000|2021-05-20 00:08:30|83281.8|83231.8|83281|83231|83285.4|83235.4|83275|83225|74
1621469320000|2021-05-20 00:08:40|83276.5|83226.5|83279.3|83229.3|83284.6|83234.6|83272.6|83222.6|76
1621469330000|2021-05-20 00:08:50|83282.4|83232.4|83280.8|83230.8|83287.8|83237.8|83271.8|83221.8|73
1621469340000|2021-05-20 00:09:00|83281|83231|83283.3|83233.3|83287.6|83237.6|83277.6|83227.6|77
1621469350000|2021-05-20 00:09:10|83282.9|83232.9|83279.7|83229.7|83290.4|83240.4|83276.3|83226.3|76
1621469360000|2021-05-20 00:09:20|83286|83236|83283.7|83233.7|83287.1|83237.1|83276.5|83226.5|75
1621469370000|2021-05-20 00:09:30|83284|83234|83289.4|83239.4|83293.1|83243.1|83277.7|83227.7|73
1621469380000|2021-05-20 00:09:40|83286.5|83236.5|83284.2|83234.2|83292.9|83242.9|83284|83234|65
1621469390000|2021-05-20 00:09:50|83283.7|83233.7|83298.7|83248.7|83298.7|83248.7|83281.3|83231.3|74
1621469400000|2021-05-20 00:10:00|83294.6|83244.6|83289.2|83239.2|83294.6|83244.6|83284.9|83234.9|74
1621469410000|2021-05-20 00:10:10|83289|83239|83286.1|83236.1|83292.8|83242.8|83283.3|83233.3|71
1621469420000|2021-05-20 00:10:20|83281.9|83231.9|83292.4|83242.4|83296.6|83246.6|83281.9|83231.9|68
1621469430000|2021-05-20 00:10:30|83290.7|83240.7|83289.4|83239.4|83295.7|83245.7|83285.4|83235.4|71
1621469440000|2021-05-20 00:10:40|83290.3|83240.3|83295.5|83245.5|83301.5|83251.5|83287.8|83237.8|70
1621469450000|2021-05-20 00:10:50|83297.9|83247.9|83289.2|83239.2|83297.9|83247.9|83285.5|83235.5|75
1621469460000|2021-05-20 00:11:00|83287.5|83237.5|83288.7|83238.7|83295.5|83245.5|83281.9|83231.9|79
1621469470000|2021-05-20 00:11:10|83285.1|83235.1|83286.6|83236.6|83293.4|83243.4|83281.5|83231.5|75
1621469480000|2021-05-20 00:11:20|83289.9|83239.9|83289.8|83239.8|83292.9|83242.9|83280.5|83230.5|69
1621469490000|2021-05-20 00:11:30|83283.5|83233.5|83287.3|83237.3|83344.2|83248.6|83283.5|83218.5|74
1621469500000|2021-05-20 00:11:40|83288|83238|83288.3|83238.3|83295.6|83245.6|83285.4|83235.4|69
1621469510000|2021-05-20 00:11:50|83290|83240|83283.5|83233.5|83296.5|83246.5|83283.1|83233.1|73
1621469520000|2021-05-20 00:12:00|83283.9|83233.9|83286.6|83236.6|83293.7|83243.7|83282.3|83232.3|72
1621469530000|2021-05-20 00:12:10|83288.8|83238.8|83287.9|83237.9|83292.9|83242.9|83284.3|83234.3|71
1621469540000|2021-05-20 00:12:20|83289.9|83239.9|83296.5|83246.5|83298|83248|83288.4|83238.4|77
1621469550000|2021-05-20 00:12:30|83288.6|83238.6|83291.6|83241.6|83301.7|83251.7|83288.6|83238.6|74
1621469560000|2021-05-20 00:12:40|83290|83240|83296.1|83246.1|83297.8|83247.8|83288.3|83238.3|77
1621469570000|2021-05-20 00:12:50|83296|83246|83294.9|83244.9|83299.8|83249.8|83286.2|83236.2|74
1621469580000|2021-05-20 00:13:00|83288.8|83238.8|83292.6|83242.6|83301.2|83251.2|83287.7|83237.7|72
1621469590000|2021-05-20 00:13:10|83289|83239|83297.8|83247.8|83301.8|83251.8|83287.1|83237.1|79
1621469600000|2021-05-20 00:13:20|83289.6|83239.6|83293.9|83243.9|83296.8|83246.8|83287.9|83237.9|74
1621469610000|2021-05-20 00:13:30|83294.2|83244.2|83296.7|83246.7|83299.1|83249.1|83287.2|83237.2|69
1621469620000|2021-05-20 00:13:40|83294.2|83244.2|83290.2|83240.2|83298.6|83248.6|83280.9|83230.9|72
1621469630000|2021-05-20 00:13:50|83289.7|83239.7|83292.9|83242.9|83297.1|83247.1|83283|83233|75
1621469640000|2021-05-20 00:14:00|83295.9|83245.9|83285.3|83235.3|83297.1|83247.1|83283.4|83233.4|71
1621469650000|2021-05-20 00:14:10|83286|83236|83284.1|83234.1|83293.2|83243.2|83282.5|83232.5|74
1621469660000|2021-05-20 00:14:20|83287.8|83237.8|83287.9|83237.9|83298.5|83248.5|83282|83232|74
1621469670000|2021-05-20 00:14:30|83290.7|83240.7|83283.5|83233.5|83292.7|83242.7|83275.3|83225.3|74
1621469680000|2021-05-20 00:14:40|83282.7|83232.7|83280.8|83230.8|83288.4|83238.4|83277|83227|74
1621469690000|2021-05-20 00:14:50|83283.5|83233.5|83283|83233|83284.8|83234.8|83275.6|83225.6|75
1621469700000|2021-05-20 00:15:00|83280.6|83230.6|83273.9|83223.9|83285.4|83235.4|83272.1|83222.1|75
1621469710000|2021-05-20 00:15:10|83274|83224|83266.7|83216.7|83280.2|83230.2|83266.2|83216.2|73
1621469720000|2021-05-20 00:15:20|83270|83220|83271.4|83221.4|83276.2|83226.2|83261.6|83211.6|77
1621469730000|2021-05-20 00:15:30|83267.3|83217.3|83274.9|83224.9|83275.5|83225.5|83256.7|83206.7|78
1621469740000|2021-05-20 00:15:40|83267.6|83217.6|83271.4|83221.4|83281.8|83231.8|83256.7|83206.7|76
1621469750000|2021-05-20 00:15:50|83271.8|83221.8|83275.1|83225.1|83279.8|83229.8|83264.6|83214.6|75
1621469760000|2021-05-20 00:16:00|83271.8|83221.8|83265.5|83215.5|83276.2|83226.2|83262.9|83212.9|78
1621469770000|2021-05-20 00:16:10|83267.5|83217.5|83262.2|83212.2|83275.5|83225.5|83257.7|83207.7|77
1621469780000|2021-05-20 00:16:20|83259.3|83209.3|83258.4|83208.4|83265.9|83215.9|83253.8|83203.8|76
1621469790000|2021-05-20 00:16:30|83260.6|83210.6|83260.8|83210.8|83269.8|83219.8|83253.7|83203.7|78
1621469800000|2021-05-20 00:16:40|83259.8|83209.8|83267.9|83217.9|83274.1|83224.1|83258.5|83208.5|77
1621469810000|2021-05-20 00:16:50|83268|83218|83263.5|83213.5|83272.1|83222.1|83251.2|83201.2|77
1621469820000|2021-05-20 00:17:00|83259.6|83209.6|83251.9|83201.9|83269.6|83219.6|83250.1|83200.1|77
1621469830000|2021-05-20 00:17:10|83247.7|83197.7|83258.8|83208.8|83266.5|83216.5|83247.7|83197.7|76
1621469840000|2021-05-20 00:17:20|83258.5|83208.5|83254.5|83204.5|83264.2|83214.2|83248.9|83198.9|77
1621469850000|2021-05-20 00:17:30|83253.2|83203.2|83253.3|83203.3|83260.6|83210.6|83245.5|83195.5|76
1621469860000|2021-05-20 00:17:40|83253.4|83203.4|83257.6|83207.6|83261.8|83211.8|83248.3|83198.3|80
1621469870000|2021-05-20 00:17:50|83257|83207|83255.3|83205.3|83258.4|83208.4|83244.1|83194.1|74
1621469880000|2021-05-20 00:18:00|83255.8|83205.8|83252.8|83202.8|83263.9|83213.9|83216|83166|76
1621469890000|2021-05-20 00:18:10|83252.9|83202.9|83254|83204|83255.4|83205.4|83242|83192|72
1621469900000|2021-05-20 00:18:20|83252.3|83202.3|83246.1|83196.1|83252.3|83202.3|83236|83186|78
1621469910000|2021-05-20 00:18:30|83243.1|83193.1|83244.3|83194.3|83249.2|83199.2|83237|83187|75
1621469920000|2021-05-20 00:18:40|83243|83193|83247.1|83197.1|83251.4|83201.4|83237.6|83187.6|75
1621469930000|2021-05-20 00:18:50|83244.2|83194.2|83237.6|83187.6|83247.2|83197.2|83234.6|83184.6|74
1621469940000|2021-05-20 00:19:00|83237|83187|83232.9|83182.9|83240.1|83190.1|83230.5|83180.5|76
1621469950000|2021-05-20 00:19:10|83235.8|83185.8|83235.1|83185.1|83242.1|83192.1|83229.5|83179.5|77
1621469960000|2021-05-20 00:19:20|83239.9|83189.9|83245.3|83195.3|83251.9|83201.9|83236.3|83186.3|77
1621469970000|2021-05-20 00:19:30|83240.8|83190.8|83239.3|83189.3|83247.9|83197.9|83233.5|83183.5|77
1621469980000|2021-05-20 00:19:40|83238.8|83188.8|83239.6|83189.6|83248.2|83198.2|83236.3|83186.3|77
1621469990000|2021-05-20 00:19:50|83240.2|83190.2|83236.8|83186.8|83244|83194|83230.3|83180.3|73
1621470000000|2021-05-20 00:20:00|83237|83187|83230.8|83180.8|83243.8|83193.8|83230.4|83180.4|76
1621470010000|2021-05-20 00:20:10|83232.3|83182.3|83235.4|83185.4|83241.3|83191.3|83228.1|83178.1|73
1621470020000|2021-05-20 00:20:20|83236.9|83186.9|83232.9|83182.9|83243.2|83193.2|83228.5|83178.5|75
1621470030000|2021-05-20 00:20:30|83241.1|83191.1|83234.9|83184.9|83246.3|83196.3|83231.9|83181.9|76
1621470040000|2021-05-20 00:20:40|83234.1|83184.1|83235.6|83185.6|83238.8|83188.8|83226.5|83176.5|74
1621470050000|2021-05-20 00:20:50|83235.5|83185.5|83238.4|83188.4|83242.5|83192.5|83230.4|83180.4|70
1621470060000|2021-05-20 00:21:00|83236.4|83186.4|83238.9|83188.9|83245.1|83195.1|83235.4|83185.4|74
1621470070000|2021-05-20 00:21:10|83244.6|83194.6|83236.5|83186.5|83244.9|83194.9|83234.5|83184.5|72
1621470080000|2021-05-20 00:21:20|83241.3|83191.3|83240.1|83190.1|83249.6|83199.6|83236.3|83186.3|80
1621470090000|2021-05-20 00:21:30|83239.7|83189.7|83242.7|83192.7|83245.1|83195.1|83235.4|83185.4|74
1621470100000|2021-05-20 00:21:40|83238.7|83188.7|83235.2|83185.2|83245.7|83195.7|83233.8|83183.8|76
1621470110000|2021-05-20 00:21:50|83232.2|83182.2|83245.4|83195.4|83245.4|83195.4|83232.2|83182.2|76
1621470120000|2021-05-20 00:22:00|83239.1|83189.1|83241.2|83191.2|83247|83197|83234.3|83184.3|78
1621470130000|2021-05-20 00:22:10|83246.5|83196.5|83246.1|83196.1|83249.8|83199.8|83236.6|83186.6|73
1621470140000|2021-05-20 00:22:20|83245.9|83195.9|83237.9|83187.9|83252.3|83202.3|83236.6|83186.6|76
1621470150000|2021-05-20 00:22:30|83240.9|83190.9|83251.3|83201.3|83253.1|83203.1|83239.2|83189.2|77
1621470160000|2021-05-20 00:22:40|83247.9|83197.9|83251.8|83201.8|83258.3|83208.3|83245.6|83195.6|73
1621470170000|2021-05-20 00:22:50|83248.9|83198.9|83256|83206|83258|83208|83245.1|83195.1|75
1621470180000|2021-05-20 00:23:00|83254.5|83204.5|83252.5|83202.5|83262.7|83212.7|83250.8|83200.8|72
1621470190000|2021-05-20 00:23:10|83253.1|83203.1|83262.5|83212.5|83262.5|83212.5|83249|83199|75
1621470200000|2021-05-20 00:23:20|83252.2|83202.2|83250.8|83200.8|83264.5|83214.5|83249.3|83199.3|76
1621470210000|2021-05-20 00:23:30|83256.2|83206.2|83255.5|83205.5|83265.6|83215.6|83249.9|83199.9|78
1621470220000|2021-05-20 00:23:40|83257.5|83207.5|83249.9|83199.9|83262.5|83212.5|83248.9|83198.9|73
1621470230000|2021-05-20 00:23:50|83250.5|83200.5|83252.2|83202.2|83258|83208|83245.9|83195.9|76
1621470240000|2021-05-20 00:24:00|83251|83201|83252.2|83202.2|83256|83206|83245.8|83195.8|75
1621470250000|2021-05-20 00:24:10|83250.7|83200.7|83244.5|83194.5|83255.5|83205.5|83244.5|83194.5|78
1621470260000|2021-05-20 00:24:20|83245.8|83195.8|83248.3|83198.3|83254.4|83204.4|83244.3|83194.3|71
1621470270000|2021-05-20 00:24:30|83253.1|83203.1|83252|83202|83256.1|83206.1|83245.6|83195.6|70
1621470280000|2021-05-20 00:24:40|83251|83201|83253.7|83203.7|83261.5|83211.5|83247.4|83197.4|76
1621470290000|2021-05-20 00:24:50|83253.6|83203.6|83248.5|83198.5|83262.7|83212.7|83247.1|83197.1|76
1621470300000|2021-05-20 00:25:00|83256.5|83206.5|83258.7|83208.7|83266.5|83216.5|83251.2|83201.2|77
1621470310000|2021-05-20 00:25:10|83254.4|83204.4|83259.3|83209.3|83266.4|83216.4|83252.2|83202.2|72
1621470320000|2021-05-20 00:25:20|83259.2|83209.2|83254|83204|83264.1|83214.1|83252.7|83202.7|73
1621470330000|2021-05-20 00:25:30|83252|83202|83259.6|83209.6|83263.2|83213.2|83251.5|83201.5|74
1621470340000|2021-05-20 00:25:40|83252|83202|83256.1|83206.1|83262.2|83212.2|83250.7|83200.7|75
1621470350000|2021-05-20 00:25:50|83258.3|83208.3|83254|83204|83259.8|83209.8|83248.8|83198.8|77
1621470360000|2021-05-20 00:26:00|83253.1|83203.1|83256.5|83206.5|83260.3|83210.3|83248.5|83198.5|73
1621470370000|2021-05-20 00:26:10|83255|83205|83250.1|83200.1|83259.4|83209.4|83249.1|83199.1|78
1621470380000|2021-05-20 00:26:20|83252.1|83202.1|83256|83206|83256.4|83206.4|83245.4|83195.4|75
1621470390000|2021-05-20 00:26:30|83251|83201|83241|83191|83253.9|83203.9|83240.1|83190.1|50
1621470400000|2021-05-20 00:26:40|83242.7|83192.7|83248.5|83198.5|83252.2|83202.2|83241.1|83191.1|70
1621470410000|2021-05-20 00:26:50|83245|83195|83245.6|83195.6|83251.4|83201.4|83241.4|83191.4|75
1621470420000|2021-05-20 00:27:00|83244|83194|83250.8|83200.8|83252.4|83202.4|83239.4|83189.4|76
1621470430000|2021-05-20 00:27:10|83250.2|83200.2|83251|83201|83253.8|83203.8|83241.5|83191.5|73
1621470440000|2021-05-20 00:27:20|83253.5|83203.5|83248.2|83198.2|83258.9|83208.9|83246.9|83196.9|76
1621470450000|2021-05-20 00:27:30|83248.4|83198.4|83254.4|83204.4|83255|83205|83245.2|83195.2|73
1621470460000|2021-05-20 00:27:40|83253.8|83203.8|83253.4|83203.4|83257.9|83207.9|83246.7|83196.7|74
1621470470000|2021-05-20 00:27:50|83252.6|83202.6|83246.9|83196.9|83257.3|83207.3|83244.8|83194.8|73
1621470480000|2021-05-20 00:28:00|83249.5|83199.5|83248.1|83198.1|83252|83202|83244.9|83194.9|79
1621470490000|2021-05-20 00:28:10|83247.9|83197.9|83244.9|83194.9|83252.5|83202.5|83240.5|83190.5|71
1621470500000|2021-05-20 00:28:20|83247|83197|83247.4|83197.4|83254.4|83204.4|83236.6|83186.6|75
1621470510000|2021-05-20 00:28:30|83250.5|83200.5|83251.4|83201.4|83256|83206|83243.5|83193.5|73
1621470520000|2021-05-20 00:28:40|83255.4|83205.4|83252.9|83202.9|83259.6|83209.6|83246.6|83196.6|73
1621470530000|2021-05-20 00:28:50|83250.6|83200.6|83243.9|83193.9|83253.2|83203.2|83243.3|83193.3|70
1621470540000|2021-05-20 00:29:00|83245.4|83195.4|83250.1|83200.1|83258.1|83208.1|83245.4|83195.4|75
1621470550000|2021-05-20 00:29:10|83248.9|83198.9|83247.8|83197.8|83256.2|83206.2|83242.6|83192.6|71
1621470560000|2021-05-20 00:29:20|83248.2|83198.2|83238.8|83188.8|83250|83200|83238.2|83188.2|76
1621470570000|2021-05-20 00:29:30|83238.5|83188.5|83238.5|83188.5|83246.6|83196.6|83237.2|83187.2|70
1621470580000|2021-05-20 00:29:40|83241.3|83191.3|83237.7|83187.7|83245.8|83195.8|83234.3|83184.3|77
1621470590000|2021-05-20 00:29:50|83243.6|83193.6|83245.8|83195.8|83253.6|83203.6|83239.4|83189.4|74
1621470600000|2021-05-20 00:30:00|83247.6|83197.6|83242|83192|83248.4|83198.4|83235.6|83185.6|76
1621470610000|2021-05-20 00:30:10|83242.4|83192.4|83241.4|83191.4|83245.7|83195.7|83233.6|83183.6|77
1621470620000|2021-05-20 00:30:20|83237.9|83187.9|83236.3|83186.3|83243.9|83193.9|83231.9|83181.9|74
1621470630000|2021-05-20 00:30:30|83232.5|83182.5|83239.3|83189.3|83246.8|83196.8|83232.5|83182.5|79
1621470640000|2021-05-20 00:30:40|83240.8|83190.8|83243.2|83193.2|83246.6|83196.6|83234.8|83184.8|76
1621470650000|2021-05-20 00:30:50|83247.1|83197.1|83241.4|83191.4|83247.7|83197.7|83239.6|83189.6|78
1621470660000|2021-05-20 00:31:00|83243|83193|83241|83191|83248.2|83198.2|83235.3|83185.3|74
1621470670000|2021-05-20 00:31:10|83239.6|83189.6|83236.2|83186.2|83243.4|83193.4|83233.6|83183.6|70
1621470680000|2021-05-20 00:31:20|83236.8|83186.8|83245.8|83195.8|83246.1|83196.1|83234.4|83184.4|76
1621470690000|2021-05-20 00:31:30|83242.5|83192.5|83242.5|83192.5|83244.6|83194.6|83234.3|83184.3|75
1621470700000|2021-05-20 00:31:40|83242.1|83192.1|83239|83189|83247.4|83197.4|83235.2|83185.2|77
1621470710000|2021-05-20 00:31:50|83238.2|83188.2|83243.1|83193.1|83249.5|83199.5|83235.5|83185.5|76
1621470720000|2021-05-20 00:32:00|83244.7|83194.7|83231.5|83181.5|83244.7|83194.7|83230.2|83180.2|72
1621470730000|2021-05-20 00:32:10|83229.6|83179.6|83231.6|83181.6|83235.4|83185.4|83229.4|83179.4|72
1621470740000|2021-05-20 00:32:20|83231.3|83181.3|83228.3|83178.3|83236|83186|83224.3|83174.3|73
1621470750000|2021-05-20 00:32:30|83228.6|83178.6|83217.8|83167.8|83230|83180|83215.2|83165.2|61
1621470760000|2021-05-20 00:32:40|83218.5|83168.5|83212.8|83162.8|83218.5|83168.5|83210.4|83160.4|48
1621470770000|2021-05-20 00:32:50|83213.2|83163.2|83187.7|83137.7|83216.2|83166.2|83182.6|83132.6|44
1621470780000|2021-05-20 00:33:00|83189.5|83139.5|83189.9|83139.9|83194.6|83144.6|83184.3|83134.3|75
1621470790000|2021-05-20 00:33:10|83189.1|83139.1|83194.7|83144.7|83196.2|83146.2|83186.7|83136.7|75
1621470800000|2021-05-20 00:33:20|83194.9|83144.9|83183.4|83133.4|83195.5|83145.5|83180|83130|71
1621470810000|2021-05-20 00:33:30|83186.7|83136.7|83178.6|83128.6|83188.2|83138.2|83178|83128|72
1621470820000|2021-05-20 00:33:40|83180|83130|83188|83138|83195.3|83145.3|83178.2|83128.2|72
1621470830000|2021-05-20 00:33:50|83190.8|83140.8|83187|83137|83192.1|83142.1|83184.7|83134.7|68
1621470840000|2021-05-20 00:34:00|83189.2|83139.2|83186.8|83136.8|83192|83142|83184.5|83134.5|64
1621470850000|2021-05-20 00:34:10|83185.8|83135.8|83182.1|83132.1|83189|83139|83180|83130|63
1621470860000|2021-05-20 00:34:20|83184.6|83134.6|83183.7|83133.7|83186|83136|83180|83130|55
1621470870000|2021-05-20 00:34:30|83183.3|83133.3|83182.4|83132.4|83187.2|83137.2|83180.5|83130.5|50
1621470880000|2021-05-20 00:34:40|83185.4|83135.4|83175.5|83125.5|83186.2|83136.2|83174.2|83124.2|59
1621470890000|2021-05-20 00:34:50|83172.8|83122.8|83166|83116|83175.2|83125.2|83164|83114|73
1621470900000|2021-05-20 00:35:00|83165.4|83115.4|83146.4|83096.4|83169|83119|83144.1|83094.1|72
1621470910000|2021-05-20 00:35:10|83142.9|83092.9|83141.4|83091.4|83149.1|83099.1|83135.5|83085.5|76
1621470920000|2021-05-20 00:35:20|83140.6|83090.6|83145.6|83095.6|83148.2|83098.2|83138.7|83088.7|71
1621470930000|2021-05-20 00:35:30|83145|83095|83133.5|83083.5|83146.3|83096.3|83131.5|83081.5|72
1621470940000|2021-05-20 00:35:40|83131|83081|83122.5|83072.5|83137.9|83087.9|83122.2|83072.2|77
1621470950000|2021-05-20 00:35:50|83125.8|83075.8|83126.5|83076.5|83126.9|83076.9|83117.3|83067.3|77
1621470960000|2021-05-20 00:36:00|83124.4|83074.4|83127.6|83077.6|83138.6|83088.6|83113.1|83063.1|75
1621470970000|2021-05-20 00:36:10|83122.4|83072.4|83115.6|83065.6|83125.7|83075.7|83112.4|83062.4|76
1621470980000|2021-05-20 00:36:20|83119.2|83069.2|83114.4|83064.4|83126.9|83076.9|83107.7|83057.7|76
1621470990000|2021-05-20 00:36:30|83115|83065|83118.1|83068.1|83129.9|83079.9|83109.1|83059.1|76
1621471000000|2021-05-20 00:36:40|83117.5|83067.5|83112.9|83062.9|83120|83070|83112.1|83062.1|72
1621471010000|2021-05-20 00:36:50|83113.1|83063.1|83113.7|83063.7|83116.4|83066.4|83110.4|83060.4|72
1621471020000|2021-05-20 00:37:00|83113.2|83063.2|83112.2|83062.2|83115.9|83065.9|83106|83056|68
1621471030000|2021-05-20 00:37:10|83112.5|83062.5|83130.5|83080.5|83132.9|83082.9|83109.5|83059.5|71
1621471040000|2021-05-20 00:37:20|83129.1|83079.1|83121.3|83071.3|83131.3|83081.3|83118|83068|75
1621471050000|2021-05-20 00:37:30|83120.6|83070.6|83123|83073|83129.3|83079.3|83118.2|83068.2|77
1621471060000|2021-05-20 00:37:40|83121.9|83071.9|83134.8|83084.8|83136.6|83086.6|83121.5|83071.5|74
1621471070000|2021-05-20 00:37:50|83136.5|83086.5|83134.4|83084.4|83140.7|83090.7|83126.8|83076.8|76
1621471080000|2021-05-20 00:38:00|83134.2|83084.2|83137.8|83087.8|83142.2|83092.2|83126.1|83076.1|75
1621471090000|2021-05-20 00:38:10|83135.6|83085.6|83132.8|83082.8|83137.6|83087.6|83128.9|83078.9|77
1621471100000|2021-05-20 00:38:20|83132.6|83082.6|83138.8|83088.8|83142.1|83092.1|83130.1|83080.1|73
1621471110000|2021-05-20 00:38:30|83139.7|83089.7|83143.7|83093.7|83147.6|83097.6|83134.4|83084.4|69
1621471120000|2021-05-20 00:38:40|83147.4|83097.4|83134|83084|83153.8|83103.8|83134|83084|73
1621471130000|2021-05-20 00:38:50|83142.4|83092.4|83140.1|83090.1|83145.8|83095.8|83134.2|83084.2|71
1621471140000|2021-05-20 00:39:00|83139|83089|83138.5|83088.5|83148.6|83098.6|83133|83083|71
1621471150000|2021-05-20 00:39:10|83140.7|83090.7|83144.9|83094.9|83149.8|83099.8|83137.7|83087.7|75
1621471160000|2021-05-20 00:39:20|83145.1|83095.1|83144.7|83094.7|83152.4|83102.4|83139.9|83089.9|65
1621471170000|2021-05-20 00:39:30|83146|83096|83146.8|83096.8|83146.8|83096.8|83139.1|83089.1|68
1621471180000|2021-05-20 00:39:40|83150.7|83100.7|83151.4|83101.4|83155.8|83105.8|83146.6|83096.6|67
1621471190000|2021-05-20 00:39:50|83153.5|83103.5|83151.1|83101.1|83155|83105|83148.3|83098.3|67
1621471200000|2021-05-20 00:40:00|83152.2|83102.2|83158.4|83108.4|83162.5|83112.5|83150.9|83100.9|71
1621471210000|2021-05-20 00:40:10|83162.4|83112.4|83157.4|83107.4|83162.7|83112.7|83153.3|83103.3|72
1621471220000|2021-05-20 00:40:20|83160.8|83110.8|83161.4|83111.4|83166.9|83116.9|83155.3|83105.3|71
1621471230000|2021-05-20 00:40:30|83159|83109|83159.3|83109.3|83169|83119|83157.2|83107.2|75
1621471240000|2021-05-20 00:40:40|83157.4|83107.4|83161.6|83111.6|83162.8|83112.8|83149.1|83099.1|72
1621471250000|2021-05-20 00:40:50|83158.3|83108.3|83149.8|83099.8|83161.5|83111.5|83143.8|83093.8|76
1621471260000|2021-05-20 00:41:00|83149.2|83099.2|83154|83104|83158.9|83108.9|83143.5|83093.5|76
1621471270000|2021-05-20 00:41:10|83152.7|83102.7|83136.8|83086.8|83158.5|83108.5|83132.5|83082.5|70
1621471280000|2021-05-20 00:41:20|83136.4|83086.4|83145|83095|83147.9|83097.9|83135.6|83085.6|74
1621471290000|2021-05-20 00:41:30|83144.4|83094.4|83149.3|83099.3|83152.2|83102.2|83143.1|83093.1|75
1621471300000|2021-05-20 00:41:40|83147.4|83097.4|83147.6|83097.6|83154.3|83104.3|83141.8|83091.8|77
1621471310000|2021-05-20 00:41:50|83149.9|83099.9|83149.1|83099.1|83153|83103|83144.2|83094.2|75
1621471320000|2021-05-20 00:42:00|83149.6|83099.6|83147.8|83097.8|83153.3|83103.3|83144.7|83094.7|77
1621471330000|2021-05-20 00:42:10|83148.5|83098.5|83157.7|83107.7|83162.6|83112.6|83147.4|83097.4|64
1621471340000|2021-05-20 00:42:20|83158.4|83108.4|83155.1|83105.1|83159.7|83109.7|83151.9|83101.9|73
1621471350000|2021-05-20 00:42:30|83154.7|83104.7|83152.9|83102.9|83161|83111|83149.5|83099.5|75
1621471360000|2021-05-20 00:42:40|83151.4|83101.4|83151.7|83101.7|83158.1|83108.1|83149.6|83099.6|76
1621471370000|2021-05-20 00:42:50|83152.4|83102.4|83155.8|83105.8|83165.5|83115.5|83151.9|83101.9|75
1621471380000|2021-05-20 00:43:00|83154.6|83104.6|83158.9|83108.9|83163.6|83113.6|83154.4|83104.4|79
1621471390000|2021-05-20 00:43:10|83159.5|83109.5|83159.2|83109.2|83166.1|83116.1|83157.2|83107.2|73
1621471400000|2021-05-20 00:43:20|83159.5|83109.5|83156.9|83106.9|83163.7|83113.7|83153.1|83103.1|71
1621471410000|2021-05-20 00:43:30|83157|83107|83144.3|83094.3|83161|83111|83144.3|83094.3|73
1621471420000|2021-05-20 00:43:40|83147.4|83097.4|83144.5|83094.5|83152.7|83102.7|83141|83091|70
1621471430000|2021-05-20 00:43:50|83144.6|83094.6|83151|83101|83154.5|83104.5|83144.6|83094.6|75
1621471440000|2021-05-20 00:44:00|83153.8|83103.8|83153.5|83103.5|83161.7|83111.7|83151.6|83101.6|76
1621471450000|2021-05-20 00:44:10|83152.6|83102.6|83161.6|83111.6|83162.9|83112.9|83150|83100|74
1621471460000|2021-05-20 00:44:20|83160.2|83110.2|83158.1|83108.1|83164.4|83114.4|83154.9|83104.9|74
1621471470000|2021-05-20 00:44:30|83158.2|83108.2|83160|83110|83163.7|83113.7|83157.6|83107.6|69
1621471480000|2021-05-20 00:44:40|83160.4|83110.4|83158|83108|83163.9|83113.9|83155.8|83105.8|66
1621471490000|2021-05-20 00:44:50|83158.8|83108.8|83155.2|83105.2|83163.7|83113.7|83153|83103|74
1621471500000|2021-05-20 00:45:00|83157.6|83107.6|83152.5|83102.5|83158.8|83108.8|83149.1|83099.1|76
1621471510000|2021-05-20 00:45:10|83151.4|83101.4|83145.8|83095.8|83159.4|83109.4|83143.1|83093.1|72
1621471520000|2021-05-20 00:45:20|83149|83099|83139|83089|83152.4|83102.4|83134.5|83084.5|77
1621471530000|2021-05-20 00:45:30|83137.9|83087.9|83138|83088|83144.4|83094.4|83133.2|83083.2|72
1621471540000|2021-05-20 00:45:40|83140.9|83090.9|83137.3|83087.3|83142.2|83092.2|83130.6|83080.6|75
1621471550000|2021-05-20 00:45:50|83137.2|83087.2|83141.7|83091.7|83147.1|83097.1|83132.3|83082.3|76
1621471560000|2021-05-20 00:46:00|83142.4|83092.4|83146.5|83096.5|83151.6|83101.6|83139.7|83089.7|77
1621471570000|2021-05-20 00:46:10|83149.5|83099.5|83144.5|83094.5|83152.7|83102.7|83139.9|83089.9|76
1621471580000|2021-05-20 00:46:20|83146.5|83096.5|83146.8|83096.8|83153.1|83103.1|83144.9|83094.9|72
1621471590000|2021-05-20 00:46:30|83146.3|83096.3|83148.2|83098.2|83151.6|83101.6|83143.7|83093.7|78
1621471600000|2021-05-20 00:46:40|83149.4|83099.4|83147.1|83097.1|83152.4|83102.4|83142.4|83092.4|75
1621471610000|2021-05-20 00:46:50|83148.2|83098.2|83148.4|83098.4|83151.9|83101.9|83144.1|83094.1|70
1621471620000|2021-05-20 00:47:00|83149|83099|83152.1|83102.1|83155.3|83105.3|83147.8|83097.8|72
1621471630000|2021-05-20 00:47:10|83155|83105|83154.2|83104.2|83155|83105|83148.7|83098.7|65
1621471640000|2021-05-20 00:47:20|83153.5|83103.5|83144.7|83094.7|83154.6|83104.6|83140.7|83090.7|70
1621471650000|2021-05-20 00:47:30|83144.8|83094.8|83149.3|83099.3|83153.3|83103.3|83141.2|83091.2|76
1621471660000|2021-05-20 00:47:40|83148.8|83098.8|83153|83103|83156.5|83106.5|83146.4|83096.4|70
1621471670000|2021-05-20 00:47:50|83152.9|83102.9|83159.8|83109.8|83171.9|83121.9|83152.4|83102.4|74
1621471680000|2021-05-20 00:48:00|83158.8|83108.8|83166.5|83116.5|83168.3|83118.3|83158.2|83108.2|67
1621471690000|2021-05-20 00:48:10|83166.9|83116.9|83162.9|83112.9|83171.7|83121.7|83161.7|83111.7|68
1621471700000|2021-05-20 00:48:20|83164.4|83114.4|83165.4|83115.4|83166.5|83116.5|83157.4|83107.4|70
1621471710000|2021-05-20 00:48:30|83162.3|83112.3|83161.8|83111.8|83164.7|83114.7|83156.8|83106.8|72
1621471720000|2021-05-20 00:48:40|83161.7|83111.7|83163.9|83113.9|83167|83117|83158.7|83108.7|64
1621471730000|2021-05-20 00:48:50|83162.2|83112.2|83169.1|83119.1|83169.4|83119.4|83158.3|83108.3|69
1621471740000|2021-05-20 00:49:00|83168.1|83118.1|83169.9|83119.9|83214.1|83121.8|83161.1|83088.8|62
1621471750000|2021-05-20 00:49:10|83170.2|83120.2|83169.1|83119.1|83173.8|83123.8|83166.4|83116.4|58
1621471760000|2021-05-20 00:49:20|83168.2|83118.2|83174.1|83124.1|83176.8|83126.8|83166.3|83116.3|50
1621471770000|2021-05-20 00:49:30|83173.5|83123.5|83172.7|83122.7|83176.3|83126.3|83167.7|83117.7|60
1621471780000|2021-05-20 00:49:40|83168.6|83118.6|83173.7|83123.7|83177.1|83127.1|83168.6|83118.6|59
1621471790000|2021-05-20 00:49:50|83174.3|83124.3|83181.6|83131.6|83182.5|83132.5|83173.3|83123.3|64
1621471800000|2021-05-20 00:50:00|83180.4|83130.4|83173.5|83123.5|83182.2|83132.2|83171.4|83121.4|32
1621471810000|2021-05-20 00:50:10|83172|83122|83174.8|83124.8|83180.2|83130.2|83170.5|83120.5|55
1621471820000|2021-05-20 00:50:20|83174.4|83124.4|83180.6|83130.6|83181.6|83131.6|83174.4|83124.4|70
1621471830000|2021-05-20 00:50:30|83179.7|83129.7|83177.9|83127.9|83180|83130|83175.6|83125.6|55
1621471840000|2021-05-20 00:50:40|83175.8|83125.8|83176.8|83126.8|83177.7|83127.7|83170.7|83120.7|73
1621471850000|2021-05-20 00:50:50|83176.9|83126.9|83174.4|83124.4|83179.6|83129.6|83171.2|83121.2|62
1621471860000|2021-05-20 00:51:00|83176.8|83126.8|83176.7|83126.7|83176.8|83126.8|83168.6|83118.6|71
1621471870000|2021-05-20 00:51:10|83173.9|83123.9|83170.3|83120.3|83179.3|83129.3|83168.3|83118.3|76
1621471880000|2021-05-20 00:51:20|83171.7|83121.7|83173.8|83123.8|83177.1|83127.1|83168|83118|69
1621471890000|2021-05-20 00:51:30|83174.6|83124.6|83176.8|83126.8|83177.2|83127.2|83169.8|83119.8|69
1621471900000|2021-05-20 00:51:40|83176.1|83126.1|83175.5|83125.5|83178.1|83128.1|83173.9|83123.9|58
1621471910000|2021-05-20 00:51:50|83174.8|83124.8|83168.2|83118.2|83174.8|83124.8|83157|83107|75
1621471920000|2021-05-20 00:52:00|83168|83118|83174.4|83124.4|83182.8|83132.8|83168|83118|62
1621471930000|2021-05-20 00:52:10|83174.7|83124.7|83174.2|83124.2|83176.9|83126.9|83170|83120|68
1621471940000|2021-05-20 00:52:20|83177|83127|83176.5|83126.5|83178.8|83128.8|83174.3|83124.3|56
1621471950000|2021-05-20 00:52:30|83175.8|83125.8|83169.4|83119.4|83175.9|83125.9|83166.6|83116.6|63
1621471960000|2021-05-20 00:52:40|83169.6|83119.6|83169.3|83119.3|83170.5|83120.5|83165.7|83115.7|62
1621471970000|2021-05-20 00:52:50|83169.5|83119.5|83165.9|83115.9|83170.1|83120.1|83159.3|83109.3|74
1621471980000|2021-05-20 00:53:00|83168|83118|83171.4|83121.4|83173.3|83123.3|83161.2|83111.2|70
1621471990000|2021-05-20 00:53:10|83171.5|83121.5|83172|83122|83173.3|83123.3|83167.6|83117.6|71
1621472000000|2021-05-20 00:53:20|83172.9|83122.9|83172.6|83122.6|83176.2|83126.2|83166.7|83116.7|70
1621472010000|2021-05-20 00:53:30|83170.9|83120.9|83172.2|83122.2|83173.8|83123.8|83169.6|83119.6|71
1621472020000|2021-05-20 00:53:40|83172.7|83122.7|83170.4|83120.4|83174.2|83124.2|83169.7|83119.7|48
1621472030000|2021-05-20 00:53:50|83170.9|83120.9|83154.5|83104.5|83172.9|83122.9|83154|83104|68
1621472040000|2021-05-20 00:54:00|83153.5|83103.5|83153.7|83103.7|83156.5|83106.5|83145.3|83095.3|68
1621472050000|2021-05-20 00:54:10|83152.5|83102.5|83150.8|83100.8|83155.4|83105.4|83149.4|83099.4|74
1621472060000|2021-05-20 00:54:20|83152.3|83102.3|83162.2|83112.2|83162.2|83112.2|83150.8|83100.8|70
1621472070000|2021-05-20 00:54:30|83161.4|83111.4|83160.2|83110.2|83163.4|83113.4|83157.4|83107.4|67
1621472080000|2021-05-20 00:54:40|83159.7|83109.7|83154|83104|83160.6|83110.6|83153.8|83103.8|67
1621472090000|2021-05-20 00:54:50|83153.9|83103.9|83154.4|83104.4|83158.9|83108.9|83144.8|83094.8|73
1621472100000|2021-05-20 00:55:00|83154.3|83104.3|83153.6|83103.6|83159.5|83109.5|83145.4|83095.4|75
1621472110000|2021-05-20 00:55:10|83154.2|83104.2|83163.4|83113.4|83165|83115|83153.7|83103.7|70
1621472120000|2021-05-20 00:55:20|83162.9|83112.9|83160.4|83110.4|83166.9|83116.9|83159.6|83109.6|59
1621472130000|2021-05-20 00:55:30|83160.3|83110.3|83160.7|83110.7|83161.9|83111.9|83156.4|83106.4|66
1621472140000|2021-05-20 00:55:40|83158.6|83108.6|83145.9|83095.9|83158.7|83108.7|83145.3|83095.3|66
1621472150000|2021-05-20 00:55:50|83147.2|83097.2|83156|83106|83158.8|83108.8|83142.3|83092.3|68
1621472160000|2021-05-20 00:56:00|83155.6|83105.6|83157.2|83107.2|83165.1|83115.1|83155.6|83105.6|72
1621472170000|2021-05-20 00:56:10|83157.3|83107.3|83155.4|83105.4|83160.9|83110.9|83153.9|83103.9|54
1621472180000|2021-05-20 00:56:20|83155|83105|83154.1|83104.1|83157.7|83107.7|83151.4|83101.4|58
1621472190000|2021-05-20 00:56:30|83154.5|83104.5|83153.4|83103.4|83158.3|83108.3|83152.9|83102.9|45
1621472200000|2021-05-20 00:56:40|83154.8|83104.8|83150.5|83100.5|83156.2|83106.2|83150.1|83100.1|51
1621472210000|2021-05-20 00:56:50|83150.9|83100.9|83154.4|83104.4|83159|83109|83150|83100|68
1621472220000|2021-05-20 00:57:00|83155.1|83105.1|83148.7|83098.7|83159.2|83109.2|83148.7|83098.7|72
1621472230000|2021-05-20 00:57:10|83149.4|83099.4|83157.2|83107.2|83160.8|83110.8|83149.4|83099.4|63
1621472240000|2021-05-20 00:57:20|83157.5|83107.5|83160.5|83110.5|83161.7|83111.7|83153.1|83103.1|60
1621472250000|2021-05-20 00:57:30|83160.2|83110.2|83157.7|83107.7|83162.2|83112.2|83155|83105|71
1621472260000|2021-05-20 00:57:40|83157.2|83107.2|83148.2|83098.2|83159.2|83109.2|83144|83094|68
1621472270000|2021-05-20 00:57:50|83145.2|83095.2|83153.9|83103.9|83157.8|83107.8|83145.2|83095.2|63
1621472280000|2021-05-20 00:58:00|83154.7|83104.7|83153.4|83103.4|83157.7|83107.7|83150.4|83100.4|73
1621472290000|2021-05-20 00:58:10|83152.5|83102.5|83154.6|83104.6|83162.7|83112.7|83152.5|83102.5|75
1621472300000|2021-05-20 00:58:20|83154.8|83104.8|83150.9|83100.9|83157.8|83107.8|83150.9|83100.9|59
1621472310000|2021-05-20 00:58:30|83151.6|83101.6|83146.8|83096.8|83152.6|83102.6|83146.6|83096.6|65
1621472320000|2021-05-20 00:58:40|83147.6|83097.6|83136.8|83086.8|83151.6|83101.6|83130.8|83080.8|73
1621472330000|2021-05-20 00:58:50|83139.6|83089.6|83138.7|83088.7|83144.8|83094.8|83138.5|83088.5|71
1621472340000|2021-05-20 00:59:00|83137.6|83087.6|83136.8|83086.8|83139.5|83089.5|83133.4|83083.4|67
1621472350000|2021-05-20 00:59:10|83137.3|83087.3|83133.6|83083.6|83138.3|83088.3|83132.7|83082.7|54
1621472360000|2021-05-20 00:59:20|83133.2|83083.2|83126.1|83076.1|83141.8|83091.8|83123.7|83073.7|68
1621472370000|2021-05-20 00:59:30|83125|83075|83122.4|83072.4|83127.1|83077.1|83121.8|83071.8|66
1621472380000|2021-05-20 00:59:40|83123.4|83073.4|83126.1|83076.1|83126.3|83076.3|83120.7|83070.7|49
1621472390000|2021-05-20 00:59:50|83126.2|83076.2|83120.6|83070.6|83129|83079|83118.9|83068.9|43
1621472400000|2021-05-20 01:00:00|83119.5|83069.5|83116.3|83066.3|83124.7|83074.7|83116.3|83066.3|61
1621472410000|2021-05-20 01:00:10|83116.4|83066.4|83119.3|83069.3|83119.5|83069.5|83116|83066|38
1621472420000|2021-05-20 01:00:20|83120.2|83070.2|83120.4|83070.4|83126.9|83076.9|83120.2|83070.2|58
1621472430000|2021-05-20 01:00:30|83120.8|83070.8|83120.8|83070.8|83123.7|83073.7|83118.1|83068.1|61
1621472440000|2021-05-20 01:00:40|83121.4|83071.4|83120.5|83070.5|83127.9|83077.9|83118.9|83068.9|68
1621472450000|2021-05-20 01:00:50|83120|83070|83119|83069|83121.7|83071.7|83116.8|83066.8|53
1621472460000|2021-05-20 01:01:00|83120.5|83070.5|83119.1|83069.1|83123.2|83073.2|83111.8|83061.8|68
1621472470000|2021-05-20 01:01:10|83120.2|83070.2|83125.3|83075.3|83129.6|83079.6|83119.1|83069.1|64
1621472480000|2021-05-20 01:01:20|83127.6|83077.6|83128.6|83078.6|83130.5|83080.5|83123.2|83073.2|65
1621472490000|2021-05-20 01:01:30|83128.7|83078.7|83129.5|83079.5|83133|83083|83127.2|83077.2|66
1621472500000|2021-05-20 01:01:40|83129.1|83079.1|83126.3|83076.3|83130.1|83080.1|83125|83075|63
1621472510000|2021-05-20 01:01:50|83125.4|83075.4|83124.3|83074.3|83126.1|83076.1|83120.2|83070.2|68
1621472520000|2021-05-20 01:02:00|83123.4|83073.4|83125.1|83075.1|83128|83078|83120.4|83070.4|74
1621472530000|2021-05-20 01:02:10|83121.6|83071.6|83111.1|83061.1|83125|83075|83105.2|83055.2|78
1621472540000|2021-05-20 01:02:20|83109.7|83059.7|83121.4|83071.4|83121.4|83071.4|83108.9|83058.9|60
1621472550000|2021-05-20 01:02:30|83120.6|83070.6|83122.1|83072.1|83126.6|83076.6|83118.5|83068.5|69
1621472560000|2021-05-20 01:02:40|83122|83072|83120.6|83070.6|83126|83076|83119.1|83069.1|66
1621472570000|2021-05-20 01:02:50|83120.4|83070.4|83121.5|83071.5|83123.4|83073.4|83116.1|83066.1|62
1621472580000|2021-05-20 01:03:00|83123.1|83073.1|83122.2|83072.2|83123.1|83073.1|83117.8|83067.8|69
1621472590000|2021-05-20 01:03:10|83122|83072|83119.6|83069.6|83126.6|83076.6|83119.5|83069.5|69
1621472600000|2021-05-20 01:03:20|83120.3|83070.3|83118.6|83068.6|83121.2|83071.2|83113.9|83063.9|74
1621472610000|2021-05-20 01:03:30|83118.1|83068.1|83111.2|83061.2|83121.3|83071.3|83111.2|83061.2|72
1621472620000|2021-05-20 01:03:40|83111.7|83061.7|83115.2|83065.2|83115.3|83065.3|83109|83059|73
1621472630000|2021-05-20 01:03:50|83116.1|83066.1|83120.5|83070.5|83122.5|83072.5|83114.4|83064.4|71
1621472640000|2021-05-20 01:04:00|83121.7|83071.7|83137.5|83087.5|83150.6|83100.6|83121.3|83071.3|69
1621472650000|2021-05-20 01:04:10|83137.6|83087.6|83138.8|83088.8|83144.1|83094.1|83128.9|83078.9|77
1621472660000|2021-05-20 01:04:20|83138.2|83088.2|83139.8|83089.8|83142.4|83092.4|83130.7|83080.7|74
1621472670000|2021-05-20 01:04:30|83140.7|83090.7|83143.5|83093.5|83147.6|83097.6|83140.1|83090.1|74
1621472680000|2021-05-20 01:04:40|83142.7|83092.7|83145.9|83095.9|83148.3|83098.3|83136.1|83086.1|71
1621472690000|2021-05-20 01:04:50|83144|83094|83142.2|83092.2|83145.4|83095.4|83138.6|83088.6|59
1621472700000|2021-05-20 01:05:00|83141.6|83091.6|83138.8|83088.8|83143.6|83093.6|83136.3|83086.3|69
1621472710000|2021-05-20 01:05:10|83138.3|83088.3|83141.9|83091.9|83146.6|83096.6|83137.5|83087.5|68
1621472720000|2021-05-20 01:05:20|83142.4|83092.4|83141.1|83091.1|83145.9|83095.9|83138.7|83088.7|67
1621472730000|2021-05-20 01:05:30|83142|83092|83142.8|83092.8|83145.6|83095.6|83135.4|83085.4|77
1621472740000|2021-05-20 01:05:40|83141.6|83091.6|83145.1|83095.1|83148.2|83098.2|83137.8|83087.8|73
1621472750000|2021-05-20 01:05:50|83144|83094|83148.6|83098.6|83149.8|83099.8|83143.5|83093.5|70
1621472760000|2021-05-20 01:06:00|83148.7|83098.7|83149.3|83099.3|83151.5|83101.5|83143.5|83093.5|73
1621472770000|2021-05-20 01:06:10|83151.3|83101.3|83160.3|83110.3|83161.7|83111.7|83149.5|83099.5|68
1621472780000|2021-05-20 01:06:20|83160.5|83110.5|83157.6|83107.6|83165.9|83115.9|83156.1|83106.1|68
1621472790000|2021-05-20 01:06:30|83156.7|83106.7|83157.5|83107.5|83161.4|83111.4|83153.5|83103.5|65
1621472800000|2021-05-20 01:06:40|83155.9|83105.9|83154.9|83104.9|83160.9|83110.9|83145.9|83095.9|73
1621472810000|2021-05-20 01:06:50|83156.8|83106.8|83162.2|83112.2|83164.3|83114.3|83155.3|83105.3|75
1621472820000|2021-05-20 01:07:00|83161.7|83111.7|83157.6|83107.6|83166.4|83116.4|83157.6|83107.6|70
1621472830000|2021-05-20 01:07:10|83157.2|83107.2|83169.4|83119.4|83169.6|83119.6|83157.2|83107.2|70
1621472840000|2021-05-20 01:07:20|83169.2|83119.2|83170.6|83120.6|83173.9|83123.9|83163.2|83113.2|73
1621472850000|2021-05-20 01:07:30|83172.1|83122.1|83170|83120|83175.7|83125.7|83168.5|83118.5|72
1621472860000|2021-05-20 01:07:40|83171.6|83121.6|83172.5|83122.5|83177.5|83127.5|83169.2|83119.2|69
1621472870000|2021-05-20 01:07:50|83172.4|83122.4|83169.5|83119.5|83174.2|83124.2|83160.9|83110.9|71
1621472880000|2021-05-20 01:08:00|83166.8|83116.8|83168.8|83118.8|83175.1|83125.1|83163.6|83113.6|76
1621472890000|2021-05-20 01:08:10|83171.2|83121.2|83172.3|83122.3|83178.7|83128.7|83166.9|83116.9|70
1621472900000|2021-05-20 01:08:20|83173.1|83123.1|83174.6|83124.6|83176.2|83126.2|83169.4|83119.4|69
1621472910000|2021-05-20 01:08:30|83173.2|83123.2|83168.4|83118.4|83176.5|83126.5|83166.1|83116.1|71
1621472920000|2021-05-20 01:08:40|83168.7|83118.7|83171.4|83121.4|83173|83123|83167.1|83117.1|73
1621472930000|2021-05-20 01:08:50|83168|83118|83170.5|83120.5|83172.1|83122.1|83167|83117|72
1621472940000|2021-05-20 01:09:00|83172|83122|83172.1|83122.1|83173.3|83123.3|83167.9|83117.9|70
1621472950000|2021-05-20 01:09:10|83169.7|83119.7|83169.8|83119.8|83173.4|83123.4|83166|83116|72
1621472960000|2021-05-20 01:09:20|83169.3|83119.3|83165.1|83115.1|83171.1|83121.1|83163.2|83113.2|66
1621472970000|2021-05-20 01:09:30|83164.2|83114.2|83188.2|83138.2|83191.4|83141.4|83162.1|83112.1|77
1621472980000|2021-05-20 01:09:40|83187.1|83137.1|83188.4|83138.4|83191.9|83141.9|83182.9|83132.9|78
1621472990000|2021-05-20 01:09:50|83188|83138|83194.4|83144.4|83199.2|83149.2|83187|83137|75
1621473000000|2021-05-20 01:10:00|83193.3|83143.3|83208.3|83158.3|83210.3|83160.3|83190.7|83140.7|78
1621473010000|2021-05-20 01:10:10|83208.4|83158.4|83217.2|83167.2|83221.7|83171.7|83202.3|83152.3|78
1621473020000|2021-05-20 01:10:20|83219.2|83169.2|83219.2|83169.2|83224|83174|83218|83168|71
1621473030000|2021-05-20 01:10:30|83218.8|83168.8|83220.4|83170.4|83222.1|83172.1|83217.5|83167.5|69
1621473040000|2021-05-20 01:10:40|83218.4|83168.4|83222.6|83172.6|83222.6|83172.6|83215.9|83165.9|71
1621473050000|2021-05-20 01:10:50|83219.4|83169.4|83217.4|83167.4|83223.1|83173.1|83215.3|83165.3|75
1621473060000|2021-05-20 01:11:00|83219.3|83169.3|83217.1|83167.1|83223.1|83173.1|83212.1|83162.1|76
1621473070000|2021-05-20 01:11:10|83218|83168|83223.2|83173.2|83225.4|83175.4|83216.5|83166.5|67
1621473080000|2021-05-20 01:11:20|83222.6|83172.6|83221.6|83171.6|83225|83175|83219.9|83169.9|67
1621473090000|2021-05-20 01:11:30|83220.3|83170.3|83222.7|83172.7|83226|83176|83219.6|83169.6|65
1621473100000|2021-05-20 01:11:40|83225.7|83175.7|83230|83180|83235.7|83185.7|83223.7|83173.7|64
1621473110000|2021-05-20 01:11:50|83231.2|83181.2|83229.9|83179.9|83236.1|83186.1|83229.2|83179.2|61
1621473120000|2021-05-20 01:12:00|83230|83180|83233.8|83183.8|83235.4|83185.4|83228|83178|67
1621473130000|2021-05-20 01:12:10|83234|83184|83235.3|83185.3|83237.4|83187.4|83224.6|83174.6|70
1621473140000|2021-05-20 01:12:20|83235.5|83185.5|83237|83187|83246.2|83196.2|83232.4|83182.4|74
1621473150000|2021-05-20 01:12:30|83238.9|83188.9|83234.3|83184.3|83241|83191|83230.5|83180.5|70
1621473160000|2021-05-20 01:12:40|83233.8|83183.8|83236.2|83186.2|83239.8|83189.8|83231|83181|75
1621473170000|2021-05-20 01:12:50|83238.1|83188.1|83239.2|83189.2|83244.3|83194.3|83227.3|83177.3|73
1621473180000|2021-05-20 01:13:00|83239.8|83189.8|83237.6|83187.6|83241.5|83191.5|83234.4|83184.4|50
1621473190000|2021-05-20 01:13:10|83238.1|83188.1|83232.5|83182.5|83239.2|83189.2|83230.4|83180.4|65
1621473200000|2021-05-20 01:13:20|83232.6|83182.6|83238.2|83188.2|83240.8|83190.8|83214.9|83164.9|61
1621473210000|2021-05-20 01:13:30|83240.7|83190.7|83238.6|83188.6|83243.5|83193.5|83236|83186|63
1621473220000|2021-05-20 01:13:40|83238.9|83188.9|83228.4|83178.4|83241.5|83191.5|83228.4|83178.4|58
1621473230000|2021-05-20 01:13:50|83228.9|83178.9|83231.3|83181.3|83235.2|83185.2|83226.1|83176.1|73
1621473240000|2021-05-20 01:14:00|83230.6|83180.6|83233.9|83183.9|83243|83193|83230.4|83180.4|73
1621473250000|2021-05-20 01:14:10|83233.5|83183.5|83236.2|83186.2|83237.9|83187.9|83229.9|83179.9|71
1621473260000|2021-05-20 01:14:20|83237.3|83187.3|83234.3|83184.3|83238.3|83188.3|83231.7|83181.7|63
1621473270000|2021-05-20 01:14:30|83233.9|83183.9|83232.7|83182.7|83237.6|83187.6|83224.2|83174.2|68
1621473280000|2021-05-20 01:14:40|83231.9|83181.9|83231|83181|83238.1|83188.1|83226.7|83176.7|68
1621473290000|2021-05-20 01:14:50|83232.8|83182.8|83231.6|83181.6|83241.8|83191.8|83230|83180|69
1621473300000|2021-05-20 01:15:00|83231.5|83181.5|83233.8|83183.8|83240.5|83190.5|83230.3|83180.3|73
1621473310000|2021-05-20 01:15:10|83232.6|83182.6|83229.3|83179.3|83233.8|83183.8|83224|83174|66
1621473320000|2021-05-20 01:15:20|83229.1|83179.1|83235.6|83185.6|83236.4|83186.4|83227.8|83177.8|71
1621473330000|2021-05-20 01:15:30|83246.4|83196.4|83239.6|83189.6|83246.4|83196.4|83231.6|83181.6|71
1621473340000|2021-05-20 01:15:40|83239.7|83189.7|83240.3|83190.3|83245.6|83195.6|83236.7|83186.7|72
1621473350000|2021-05-20 01:15:50|83239.5|83189.5|83238.4|83188.4|83244.7|83194.7|83235.3|83185.3|74
1621473360000|2021-05-20 01:16:00|83240.7|83190.7|83246|83196|83254.7|83204.7|83238.8|83188.8|75
1621473370000|2021-05-20 01:16:10|83247.3|83197.3|83246|83196|83248.5|83198.5|83243.5|83193.5|64
1621473380000|2021-05-20 01:16:20|83246.4|83196.4|83247|83197|83250.9|83200.9|83244.1|83194.1|70
1621473390000|2021-05-20 01:16:30|83246.6|83196.6|83251.1|83201.1|83252.9|83202.9|83245|83195|70
1621473400000|2021-05-20 01:16:40|83250.9|83200.9|83248.7|83198.7|83254.7|83204.7|83243.2|83193.2|65
1621473410000|2021-05-20 01:16:50|83249.5|83199.5|83248|83198|83250.9|83200.9|83245.3|83195.3|62
1621473420000|2021-05-20 01:17:00|83248.1|83198.1|83242.9|83192.9|83251.5|83201.5|83241.4|83191.4|61
1621473430000|2021-05-20 01:17:10|83243.5|83193.5|83233.1|83183.1|83244.8|83194.8|83232.6|83182.6|73
1621473440000|2021-05-20 01:17:20|83234.5|83184.5|83233.6|83183.6|83240.5|83190.5|83233.3|83183.3|72
1621473450000|2021-05-20 01:17:30|83234.4|83184.4|83233.2|83183.2|83235.5|83185.5|83227.8|83177.8|69
1621473460000|2021-05-20 01:17:40|83234|83184|83236.8|83186.8|83238.3|83188.3|83232.1|83182.1|69
1621473470000|2021-05-20 01:17:50|83238.7|83188.7|83230.3|83180.3|83241|83191|83228.2|83178.2|71
1621473480000|2021-05-20 01:18:00|83229.8|83179.8|83234.3|83184.3|83235.2|83185.2|83227.7|83177.7|71
1621473490000|2021-05-20 01:18:10|83235|83185|83235.3|83185.3|83240.3|83190.3|83232.7|83182.7|69
1621473500000|2021-05-20 01:18:20|83234.4|83184.4|83233.9|83183.9|83239.7|83189.7|83232.7|83182.7|66
1621473510000|2021-05-20 01:18:30|83235.9|83185.9|83230.6|83180.6|83236.1|83186.1|83230.6|83180.6|65
1621473520000|2021-05-20 01:18:40|83230.4|83180.4|83220.5|83170.5|83231.5|83181.5|83215|83165|69
1621473530000|2021-05-20 01:18:50|83218.8|83168.8|83223.9|83173.9|83228.2|83178.2|83218.8|83168.8|58
1621473540000|2021-05-20 01:19:00|83224.8|83174.8|83228.3|83178.3|83230.6|83180.6|83220.5|83170.5|60
1621473550000|2021-05-20 01:19:10|83228.1|83178.1|83233.5|83183.5|83236|83186|83225.3|83175.3|68
1621473560000|2021-05-20 01:19:20|83231.1|83181.1|83235.3|83185.3|83236.1|83186.1|83226.8|83176.8|71
1621473570000|2021-05-20 01:19:30|83236|83186|83233.3|83183.3|83237.8|83187.8|83224.1|83174.1|71
1621473580000|2021-05-20 01:19:40|83231.4|83181.4|83231|83181|83235.6|83185.6|83229.3|83179.3|56
1621473590000|2021-05-20 01:19:50|83231.2|83181.2|83233.7|83183.7|83238.5|83188.5|83230|83180|63
1621473600000|2021-05-20 01:20:00|83232.7|83182.7|83234.3|83184.3|83239.6|83189.6|83228.8|83178.8|68
1621473610000|2021-05-20 01:20:10|83235.2|83185.2|83239|83189|83241.7|83191.7|83234.1|83184.1|73
1621473620000|2021-05-20 01:20:20|83238.9|83188.9|83232|83182|83239.2|83189.2|83229.8|83179.8|73
1621473630000|2021-05-20 01:20:30|83232.1|83182.1|83232.1|83182.1|83236.7|83186.7|83226.2|83176.2|74
1621473640000|2021-05-20 01:20:40|83231.9|83181.9|83229.8|83179.8|83237.9|83187.9|83227.5|83177.5|71
1621473650000|2021-05-20 01:20:50|83229|83179|83235.6|83185.6|83236.4|83186.4|83227.4|83177.4|70
1621473660000|2021-05-20 01:21:00|83234.5|83184.5|83230.3|83180.3|83238.7|83188.7|83228.9|83178.9|71
1621473670000|2021-05-20 01:21:10|83232.1|83182.1|83241.1|83191.1|83243.3|83193.3|83230.2|83180.2|72
1621473680000|2021-05-20 01:21:20|83242.8|83192.8|83236.9|83186.9|83244.6|83194.6|83232.5|83182.5|67
1621473690000|2021-05-20 01:21:30|83236.4|83186.4|83237.5|83187.5|83238.2|83188.2|83233.1|83183.1|53
1621473700000|2021-05-20 01:21:40|83237.3|83187.3|83237.2|83187.2|83238.4|83188.4|83235.8|83185.8|25
1621473710000|2021-05-20 01:21:50|83237.3|83187.3|83237.1|83187.1|83238.5|83188.5|83235.1|83185.1|23
1621473720000|2021-05-20 01:22:00|83235.7|83185.7|83233.5|83183.5|83237.5|83187.5|83230.6|83180.6|44
1621473730000|2021-05-20 01:22:10|83233.7|83183.7|83230.9|83180.9|83235.7|83185.7|83230.1|83180.1|48
1621473740000|2021-05-20 01:22:20|83232.3|83182.3|83228.1|83178.1|83232.4|83182.4|83226.9|83176.9|44
1621473750000|2021-05-20 01:22:30|83226.8|83176.8|83225.5|83175.5|83228.4|83178.4|83222.5|83172.5|47
1621473760000|2021-05-20 01:22:40|83226|83176|83225.6|83175.6|83228.2|83178.2|83223.9|83173.9|53
1621473770000|2021-05-20 01:22:50|83225.7|83175.7|83225.7|83175.7|83226.2|83176.2|83224.3|83174.3|26
1621473780000|2021-05-20 01:23:00|83225.8|83175.8|83224.7|83174.7|83228.4|83178.4|83224.1|83174.1|58
1621473790000|2021-05-20 01:23:10|83227.7|83177.7|83226.3|83176.3|83228.9|83178.9|83224.4|83174.4|49
1621473800000|2021-05-20 01:23:20|83226.1|83176.1|83232.7|83182.7|83232.8|83182.8|83224.7|83174.7|42
1621473810000|2021-05-20 01:23:30|83232.6|83182.6|83230.6|83180.6|83234.8|83184.8|83227.9|83177.9|53
1621473820000|2021-05-20 01:23:40|83230.8|83180.8|83231.4|83181.4|83232.9|83182.9|83226.8|83176.8|60
1621473830000|2021-05-20 01:23:50|83232.1|83182.1|83232|83182|83235.6|83185.6|83229.1|83179.1|63
1621473840000|2021-05-20 01:24:00|83231.6|83181.6|83232.6|83182.6|83235|83185|83230.5|83180.5|42
1621473850000|2021-05-20 01:24:10|83232.7|83182.7|83231.4|83181.4|83238.4|83188.4|83230.2|83180.2|54
1621473860000|2021-05-20 01:24:20|83234.8|83184.8|83232.4|83182.4|83237.6|83187.6|83229.8|83179.8|64
1621473870000|2021-05-20 01:24:30|83232.3|83182.3|83224.5|83174.5|83232.9|83182.9|83223.2|83173.2|47
1621473880000|2021-05-20 01:24:40|83222.5|83172.5|83225.7|83175.7|83226.1|83176.1|83219.2|83169.2|45
1621473890000|2021-05-20 01:24:50|83225.6|83175.6|83217.4|83167.4|83225.6|83175.6|83217.4|83167.4|45
1621473900000|2021-05-20 01:25:00|83218.2|83168.2|83230.6|83180.6|83231.6|83181.6|83218.2|83168.2|74
1621473910000|2021-05-20 01:25:10|83231.1|83181.1|83230.8|83180.8|83233.7|83183.7|83228.5|83178.5|45
1621473920000|2021-05-20 01:25:20|83231|83181|83231.7|83181.7|83232.5|83182.5|83229.2|83179.2|37
1621473930000|2021-05-20 01:25:30|83231.8|83181.8|83231.3|83181.3|83231.8|83181.8|83228.4|83178.4|25
1621473940000|2021-05-20 01:25:40|83231.2|83181.2|83233.4|83183.4|83234.2|83184.2|83229.9|83179.9|32
1621473950000|2021-05-20 01:25:50|83233.5|83183.5|83232|83182|83235.3|83185.3|83229.7|83179.7|69
1621473960000|2021-05-20 01:26:00|83232.9|83182.9|83229|83179|83233|83183|83226.7|83176.7|78
1621473970000|2021-05-20 01:26:10|83230.4|83180.4|83232.8|83182.8|83234.6|83184.6|83227.6|83177.6|78
1621473980000|2021-05-20 01:26:20|83233.2|83183.2|83225.2|83175.2|83235.4|83185.4|83222.1|83172.1|77
1621473990000|2021-05-20 01:26:30|83226.1|83176.1|83225|83175|83227|83177|83216.1|83166.1|73
1621474000000|2021-05-20 01:26:40|83224.9|83174.9|83223.8|83173.8|83225.4|83175.4|83220.6|83170.6|78
1621474010000|2021-05-20 01:26:50|83221.9|83171.9|83224.1|83174.1|83226.5|83176.5|83221.7|83171.7|73
1621474020000|2021-05-20 01:27:00|83223.9|83173.9|83218.7|83168.7|83227.7|83177.7|83217.8|83167.8|78
1621474030000|2021-05-20 01:27:10|83218.3|83168.3|83222.5|83172.5|83225.9|83175.9|83217.9|83167.9|74
1621474040000|2021-05-20 01:27:20|83222|83172|83220.7|83170.7|83223.5|83173.5|83215.7|83165.7|77
1621474050000|2021-05-20 01:27:30|83219.8|83169.8|83221.1|83171.1|83223.7|83173.7|83217.4|83167.4|73
1621474060000|2021-05-20 01:27:40|83220.7|83170.7|83221.7|83171.7|83226.9|83176.9|83218|83168|75
1621474070000|2021-05-20 01:27:50|83222.9|83172.9|83213.3|83163.3|83228.3|83178.3|83212|83162|73
1621474080000|2021-05-20 01:28:00|83211.8|83161.8|83221.7|83171.7|83223.5|83173.5|83207.9|83157.9|76
1621474090000|2021-05-20 01:28:10|83224.3|83174.3|83225.3|83175.3|83231|83181|83217|83167|69
1621474100000|2021-05-20 01:28:20|83226.2|83176.2|83232.7|83182.7|83233.9|83183.9|83223.5|83173.5|76
1621474110000|2021-05-20 01:28:30|83235.3|83185.3|83240.7|83190.7|83241.2|83191.2|83224.8|83174.8|77
1621474120000|2021-05-20 01:28:40|83238.2|83188.2|83231.6|83181.6|83240.2|83190.2|83227.7|83177.7|73
1621474130000|2021-05-20 01:28:50|83231.4|83181.4|83233.2|83183.2|83237|83187|83229.5|83179.5|70
1621474140000|2021-05-20 01:29:00|83234.9|83184.9|83232.9|83182.9|83236|83186|83230.9|83180.9|65
1621474150000|2021-05-20 01:29:10|83233.6|83183.6|83237.4|83187.4|83239.6|83189.6|83228.5|83178.5|70
1621474160000|2021-05-20 01:29:20|83237.8|83187.8|83238.7|83188.7|83241.6|83191.6|83231.1|83181.1|72
1621474170000|2021-05-20 01:29:30|83241.1|83191.1|83239.4|83189.4|83241.3|83191.3|83233.6|83183.6|71
1621474180000|2021-05-20 01:29:40|83240.8|83190.8|83229.2|83179.2|83240.8|83190.8|83228.6|83178.6|74
1621474190000|2021-05-20 01:29:50|83229.6|83179.6|83229.1|83179.1|83237.7|83187.7|83227|83177|69
1621474200000|2021-05-20 01:30:00|83227.1|83177.1|83265.2|83215.2|83265.2|83215.2|83226.9|83176.9|78
1621474210000|2021-05-20 01:30:10|83266.9|83216.9|83248.6|83198.6|83270.4|83220.4|83248.6|83198.6|76
1621474220000|2021-05-20 01:30:20|83249.5|83199.5|83234.5|83184.5|83249.9|83199.9|83233.5|83183.5|74
1621474230000|2021-05-20 01:30:30|83235.2|83185.2|83236.4|83186.4|83240.4|83190.4|83233.3|83183.3|77
1621474240000|2021-05-20 01:30:40|83236.8|83186.8|83224.1|83174.1|83236.8|83186.8|83218.8|83168.8|74
1621474250000|2021-05-20 01:30:50|83223.8|83173.8|83227.8|83177.8|83230.7|83180.7|83223|83173|74
1621474260000|2021-05-20 01:31:00|83227.3|83177.3|83226.1|83176.1|83232.1|83182.1|83222.7|83172.7|76
1621474270000|2021-05-20 01:31:10|83226.7|83176.7|83225.9|83175.9|83231.1|83181.1|83224.3|83174.3|76
1621474280000|2021-05-20 01:31:20|83224.4|83174.4|83227.7|83177.7|83232.3|83182.3|83223|83173|70
1621474290000|2021-05-20 01:31:30|83228.3|83178.3|83235.8|83185.8|83237.4|83187.4|83223|83173|72
1621474300000|2021-05-20 01:31:40|83235.7|83185.7|83224.7|83174.7|83236.7|83186.7|83222.6|83172.6|75
1621474310000|2021-05-20 01:31:50|83224.9|83174.9|83233.6|83183.6|83234.4|83184.4|83223.9|83173.9|76
1621474320000|2021-05-20 01:32:00|83230.4|83180.4|83228.3|83178.3|83234.4|83184.4|83224.9|83174.9|75
1621474330000|2021-05-20 01:32:10|83228.5|83178.5|83221.7|83171.7|83229.3|83179.3|83216.1|83166.1|76
1621474340000|2021-05-20 01:32:20|83221.4|83171.4|83217.9|83167.9|83222.4|83172.4|83210.4|83160.4|74
1621474350000|2021-05-20 01:32:30|83216.9|83166.9|83216.8|83166.8|83222.7|83172.7|83213.4|83163.4|72
1621474360000|2021-05-20 01:32:40|83216.7|83166.7|83217.5|83167.5|83224|83174|83215.2|83165.2|78
1621474370000|2021-05-20 01:32:50|83218.5|83168.5|83223.6|83173.6|83227.5|83177.5|83216.3|83166.3|72
1621474380000|2021-05-20 01:33:00|83227.4|83177.4|83226.9|83176.9|83231.6|83181.6|83222|83172|77
1621474390000|2021-05-20 01:33:10|83227.1|83177.1|83224.8|83174.8|83229.8|83179.8|83218|83168|76
1621474400000|2021-05-20 01:33:20|83225|83175|83243.4|83193.4|83243.4|83193.4|83223.2|83173.2|77
1621474410000|2021-05-20 01:33:30|83241.7|83191.7|83246.2|83196.2|83248.4|83198.4|83236.8|83186.8|78
1621474420000|2021-05-20 01:33:40|83247.9|83197.9|83240.5|83190.5|83251|83201|83240.5|83190.5|78
1621474430000|2021-05-20 01:33:50|83240.3|83190.3|83227.9|83177.9|83243.9|83193.9|83226.7|83176.7|73
1621474440000|2021-05-20 01:34:00|83227.3|83177.3|83231.8|83181.8|83236.4|83186.4|83226.6|83176.6|72
1621474450000|2021-05-20 01:34:10|83230.9|83180.9|83228.8|83178.8|83233.3|83183.3|83224.5|83174.5|72
1621474460000|2021-05-20 01:34:20|83230.5|83180.5|83231.7|83181.7|83232.3|83182.3|83226.6|83176.6|76
1621474470000|2021-05-20 01:34:30|83231.2|83181.2|83223.9|83173.9|83231.9|83181.9|83217.5|83167.5|77
1621474480000|2021-05-20 01:34:40|83224.1|83174.1|83228.3|83178.3|83234.2|83184.2|83222.2|83172.2|72
1621474490000|2021-05-20 01:34:50|83228.7|83178.7|83225.7|83175.7|83231.3|83181.3|83222.8|83172.8|74
1621474500000|2021-05-20 01:35:00|83223.9|83173.9|83223.1|83173.1|83225.6|83175.6|83215.7|83165.7|74
1621474510000|2021-05-20 01:35:10|83223.9|83173.9|83225.1|83175.1|83229.7|83179.7|83219.7|83169.7|75
1621474520000|2021-05-20 01:35:20|83224.8|83174.8|83226.6|83176.6|83227.8|83177.8|83222.1|83172.1|74
1621474530000|2021-05-20 01:35:30|83226.7|83176.7|83213.1|83163.1|83228.7|83178.7|83209.3|83159.3|75
1621474540000|2021-05-20 01:35:40|83211.5|83161.5|83205|83155|83217.4|83167.4|83205|83155|78
1621474550000|2021-05-20 01:35:50|83204.1|83154.1|83204.7|83154.7|83207.1|83157.1|83198.7|83148.7|73
1621474560000|2021-05-20 01:36:00|83204.5|83154.5|83203.9|83153.9|83206.8|83156.8|83193.2|83143.2|77
1621474570000|2021-05-20 01:36:10|83204|83154|83211.6|83161.6|83216.2|83166.2|83201.9|83151.9|74
1621474580000|2021-05-20 01:36:20|83210|83160|83210.3|83160.3|83212.3|83162.3|83205.8|83155.8|77
1621474590000|2021-05-20 01:36:30|83206.6|83156.6|83207.6|83157.6|83211.2|83161.2|83204.7|83154.7|74
1621474600000|2021-05-20 01:36:40|83206.4|83156.4|83210.4|83160.4|83212.3|83162.3|83204.4|83154.4|72
1621474610000|2021-05-20 01:36:50|83212|83162|83210|83160|83215.6|83165.6|83208.2|83158.2|74
1621474620000|2021-05-20 01:37:00|83209.9|83159.9|83215.1|83165.1|83217.6|83167.6|83209.5|83159.5|71
1621474630000|2021-05-20 01:37:10|83214.8|83164.8|83212.5|83162.5|83219.4|83169.4|83207.2|83157.2|79
1621474640000|2021-05-20 01:37:20|83210.1|83160.1|83203.4|83153.4|83212.7|83162.7|83200.9|83150.9|77
1621474650000|2021-05-20 01:37:30|83202.1|83152.1|83197.7|83147.7|83204.1|83154.1|83194.2|83144.2|79
1621474660000|2021-05-20 01:37:40|83198.1|83148.1|83204.2|83154.2|83208.9|83158.9|83195.9|83145.9|79
1621474670000|2021-05-20 01:37:50|83205.1|83155.1|83207.2|83157.2|83212.8|83162.8|83202.3|83152.3|77
1621474680000|2021-05-20 01:38:00|83208.7|83158.7|83198.7|83148.7|83208.7|83158.7|83192.2|83142.2|77
1621474690000|2021-05-20 01:38:10|83199.3|83149.3|83197.4|83147.4|83200.3|83150.3|83191.6|83141.6|77
1621474700000|2021-05-20 01:38:20|83197|83147|83196.3|83146.3|83198.5|83148.5|83183.7|83133.7|74
1621474710000|2021-05-20 01:38:30|83194.5|83144.5|83205.5|83155.5|83214.3|83164.3|83191.9|83141.9|75
1621474720000|2021-05-20 01:38:40|83206.2|83156.2|83200.8|83150.8|83208.4|83158.4|83197.7|83147.7|78
1621474730000|2021-05-20 01:38:50|83202.5|83152.5|83204.6|83154.6|83207.2|83157.2|83199.6|83149.6|73
1621474740000|2021-05-20 01:39:00|83204.9|83154.9|83211.5|83161.5|83219.7|83169.7|83200.3|83150.3|74
1621474750000|2021-05-20 01:39:10|83209.4|83159.4|83213.5|83163.5|83218|83168|83209.4|83159.4|80
1621474760000|2021-05-20 01:39:20|83211.2|83161.2|83208.5|83158.5|83214.8|83164.8|83204.8|83154.8|76
1621474770000|2021-05-20 01:39:30|83209.1|83159.1|83204.9|83154.9|83209.2|83159.2|83200.3|83150.3|73
1621474780000|2021-05-20 01:39:40|83205|83155|83219.1|83169.1|83220.8|83170.8|83202.3|83152.3|75
1621474790000|2021-05-20 01:39:50|83216.4|83166.4|83213.5|83163.5|83218|83168|83210.5|83160.5|73
1621474800000|2021-05-20 01:40:00|83213.7|83163.7|83219.1|83169.1|83222.1|83172.1|83211.9|83161.9|76
1621474810000|2021-05-20 01:40:10|83220.9|83170.9|83220.5|83170.5|83225|83175|83214.7|83164.7|77
1621474820000|2021-05-20 01:40:20|83222.7|83172.7|83217.1|83167.1|83222.7|83172.7|83212.5|83162.5|79
1621474830000|2021-05-20 01:40:30|83217.8|83167.8|83218.1|83168.1|83223.9|83173.9|83216.1|83166.1|76
1621474840000|2021-05-20 01:40:40|83219.5|83169.5|83219.2|83169.2|83224|83174|83215|83165|76
1621474850000|2021-05-20 01:40:50|83218.6|83168.6|83218|83168|83222.2|83172.2|83214.4|83164.4|76
1621474860000|2021-05-20 01:41:00|83217.8|83167.8|83215.4|83165.4|83220.6|83170.6|83212.6|83162.6|76
1621474870000|2021-05-20 01:41:10|83215.9|83165.9|83218.2|83168.2|83220.2|83170.2|83211.4|83161.4|77
1621474880000|2021-05-20 01:41:20|83219.5|83169.5|83217.8|83167.8|83224.2|83174.2|83216.6|83166.6|72
1621474890000|2021-05-20 01:41:30|83217.4|83167.4|83218.7|83168.7|83225.9|83175.9|83215.6|83165.6|76
1621474900000|2021-05-20 01:41:40|83218.3|83168.3|83221.3|83171.3|83224.8|83174.8|83216.2|83166.2|79
1621474910000|2021-05-20 01:41:50|83222.3|83172.3|83221.4|83171.4|83226.6|83176.6|83217.9|83167.9|78
1621474920000|2021-05-20 01:42:00|83221.6|83171.6|83221.1|83171.1|83226.2|83176.2|83218.8|83168.8|74
1621474930000|2021-05-20 01:42:10|83220.5|83170.5|83218.5|83168.5|83225.1|83175.1|83217.6|83167.6|75
1621474940000|2021-05-20 01:42:20|83220.2|83170.2|83219.7|83169.7|83224.6|83174.6|83216.4|83166.4|74
1621474950000|2021-05-20 01:42:30|83218.7|83168.7|83221.3|83171.3|83222.1|83172.1|83215|83165|74
1621474960000|2021-05-20 01:42:40|83221.1|83171.1|83221.3|83171.3|83226.3|83176.3|83219.3|83169.3|73
1621474970000|2021-05-20 01:42:50|83221.1|83171.1|83219.4|83169.4|83224.3|83174.3|83218|83168|78
1621474980000|2021-05-20 01:43:00|83221.9|83171.9|83214|83164|83221.9|83171.9|83214|83164|66
1621474990000|2021-05-20 01:43:10|83212|83162|83210.5|83160.5|83214.9|83164.9|83206|83156|74
1621475000000|2021-05-20 01:43:20|83209.9|83159.9|83209.8|83159.8|83214.4|83164.4|83205.4|83155.4|75
1621475010000|2021-05-20 01:43:30|83207.7|83157.7|83212.1|83162.1|83213.2|83163.2|83205.3|83155.3|76
1621475020000|2021-05-20 01:43:40|83213.5|83163.5|83208.7|83158.7|83214.5|83164.5|83204.9|83154.9|75
1621475030000|2021-05-20 01:43:50|83208.8|83158.8|83216|83166|83216.6|83166.6|83207.1|83157.1|77
1621475040000|2021-05-20 01:44:00|83213.6|83163.6|83210.7|83160.7|83217.4|83167.4|83210.4|83160.4|77
1621475050000|2021-05-20 01:44:10|83210.6|83160.6|83217.2|83167.2|83221.8|83171.8|83210.6|83160.6|78
1621475060000|2021-05-20 01:44:20|83217.1|83167.1|83222.1|83172.1|83225.9|83175.9|83215|83165|74
1621475070000|2021-05-20 01:44:30|83221.8|83171.8|83220.6|83170.6|83226.1|83176.1|83220.3|83170.3|75
1621475080000|2021-05-20 01:44:40|83220.4|83170.4|83223.1|83173.1|83227.5|83177.5|83219.1|83169.1|77
1621475090000|2021-05-20 01:44:50|83225.3|83175.3|83227.7|83177.7|83229.3|83179.3|83221.9|83171.9|75
1621475100000|2021-05-20 01:45:00|83227.2|83177.2|83222.7|83172.7|83230.9|83180.9|83222.7|83172.7|76
1621475110000|2021-05-20 01:45:10|83222.5|83172.5|83223.8|83173.8|83229.2|83179.2|83219.2|83169.2|75
1621475120000|2021-05-20 01:45:20|83222.8|83172.8|83226.4|83176.4|83235|83185|83221.3|83171.3|72
1621475130000|2021-05-20 01:45:30|83229.2|83179.2|83238.2|83188.2|83238.3|83188.3|83229.2|83179.2|77
1621475140000|2021-05-20 01:45:40|83236.5|83186.5|83234.5|83184.5|83237.8|83187.8|83231.3|83181.3|75
1621475150000|2021-05-20 01:45:50|83234.8|83184.8|83232.1|83182.1|83235.4|83185.4|83228.2|83178.2|75
1621475160000|2021-05-20 01:46:00|83232.9|83182.9|83226.4|83176.4|83234.3|83184.3|83226.4|83176.4|77
1621475170000|2021-05-20 01:46:10|83226|83176|83211.8|83161.8|83230|83180|83211.8|83161.8|76
1621475180000|2021-05-20 01:46:20|83211.5|83161.5|83207.3|83157.3|83213.3|83163.3|83204.8|83154.8|75
1621475190000|2021-05-20 01:46:30|83207.2|83157.2|83211.4|83161.4|83218|83168|83207|83157|74
1621475200000|2021-05-20 01:46:40|83210|83160|83221.5|83171.5|83221.5|83171.5|83210|83160|79
1621475210000|2021-05-20 01:46:50|83218.2|83168.2|83216.4|83166.4|83218.6|83168.6|83211.2|83161.2|74
1621475220000|2021-05-20 01:47:00|83216.2|83166.2|83212.9|83162.9|83217|83167|83211.2|83161.2|72
1621475230000|2021-05-20 01:47:10|83208|83158|83212.5|83162.5|83216.1|83166.1|83208|83158|76
1621475240000|2021-05-20 01:47:20|83211.6|83161.6|83205.5|83155.5|83211.6|83161.6|83198.8|83148.8|75
1621475250000|2021-05-20 01:47:30|83205.8|83155.8|83205.7|83155.7|83210.3|83160.3|83201.6|83151.6|73
1621475260000|2021-05-20 01:47:40|83207.7|83157.7|83204.8|83154.8|83210.4|83160.4|83201.8|83151.8|78
1621475270000|2021-05-20 01:47:50|83203.8|83153.8|83209.9|83159.9|83213.7|83163.7|83202.4|83152.4|72
1621475280000|2021-05-20 01:48:00|83211.8|83161.8|83207.6|83157.6|83212.5|83162.5|83204.7|83154.7|71
1621475290000|2021-05-20 01:48:10|83211.2|83161.2|83219.5|83169.5|83222.7|83172.7|83210.6|83160.6|75
1621475300000|2021-05-20 01:48:20|83219.7|83169.7|83217.5|83167.5|83221.9|83171.9|83211.8|83161.8|73
1621475310000|2021-05-20 01:48:30|83219.7|83169.7|83215.6|83165.6|83220|83170|83212.1|83162.1|76
1621475320000|2021-05-20 01:48:40|83217.5|83167.5|83214.6|83164.6|83217.5|83167.5|83211|83161|75
1621475330000|2021-05-20 01:48:50|83214.4|83164.4|83214.3|83164.3|83218.8|83168.8|83211.6|83161.6|75
1621475340000|2021-05-20 01:49:00|83214.9|83164.9|83211|83161|83219.1|83169.1|83210.7|83160.7|75
1621475350000|2021-05-20 01:49:10|83210.6|83160.6|83214.6|83164.6|83217.4|83167.4|83210.6|83160.6|71
1621475360000|2021-05-20 01:49:20|83214.7|83164.7|83211|83161|83217.4|83167.4|83206.7|83156.7|77
1621475370000|2021-05-20 01:49:30|83209.5|83159.5|83212.9|83162.9|83212.9|83162.9|83207.3|83157.3|75
1621475380000|2021-05-20 01:49:40|83209.9|83159.9|83207.3|83157.3|83212|83162|83206.4|83156.4|74
1621475390000|2021-05-20 01:49:50|83208.1|83158.1|83211.4|83161.4|83212.4|83162.4|83207.6|83157.6|73
1621475400000|2021-05-20 01:50:00|83212.4|83162.4|83208.2|83158.2|83213.3|83163.3|83205|83155|76
1621475410000|2021-05-20 01:50:10|83209.1|83159.1|83207|83157|83210.8|83160.8|83182.4|83132.4|77
1621475420000|2021-05-20 01:50:20|83207.4|83157.4|83202.8|83152.8|83207.5|83157.5|83199.2|83149.2|74
1621475430000|2021-05-20 01:50:30|83201.5|83151.5|83208.2|83158.2|83208.3|83158.3|83200.5|83150.5|73
1621475440000|2021-05-20 01:50:40|83204.6|83154.6|83206.4|83156.4|83208.7|83158.7|83202.3|83152.3|77
1621475450000|2021-05-20 01:50:50|83207.2|83157.2|83208.8|83158.8|83212.5|83162.5|83204.6|83154.6|74
1621475460000|2021-05-20 01:51:00|83210.9|83160.9|83210.4|83160.4|83215.6|83165.6|83205.4|83155.4|76
1621475470000|2021-05-20 01:51:10|83210.7|83160.7|83213.6|83163.6|83218.1|83168.1|83208.8|83158.8|73
1621475480000|2021-05-20 01:51:20|83212.6|83162.6|83211.3|83161.3|83215.2|83165.2|83208|83158|78
1621475490000|2021-05-20 01:51:30|83209.6|83159.6|83207.9|83157.9|83211.3|83161.3|83200.1|83150.1|73
1621475500000|2021-05-20 01:51:40|83208.3|83158.3|83205.7|83155.7|83212|83162|83202.1|83152.1|77
1621475510000|2021-05-20 01:51:50|83206.3|83156.3|83203.8|83153.8|83210.7|83160.7|83202.4|83152.4|73
1621475520000|2021-05-20 01:52:00|83204.4|83154.4|83200.9|83150.9|83208.4|83158.4|83200.5|83150.5|76
1621475530000|2021-05-20 01:52:10|83201.1|83151.1|83205.8|83155.8|83210.3|83160.3|83200.6|83150.6|77
1621475540000|2021-05-20 01:52:20|83205.9|83155.9|83210.8|83160.8|83213.8|83163.8|83201.1|83151.1|74
1621475550000|2021-05-20 01:52:30|83211.3|83161.3|83210.2|83160.2|83217.2|83167.2|83205.8|83155.8|77
1621475560000|2021-05-20 01:52:40|83209.8|83159.8|83209.5|83159.5|83216.2|83166.2|83208.1|83158.1|69
1621475570000|2021-05-20 01:52:50|83211.2|83161.2|83210.6|83160.6|83215.9|83165.9|83209.1|83159.1|69
1621475580000|2021-05-20 01:53:00|83210.2|83160.2|83207.8|83157.8|83219.1|83169.1|83204.4|83154.4|72
1621475590000|2021-05-20 01:53:10|83207.1|83157.1|83207.4|83157.4|83214.2|83164.2|83201.1|83151.1|75
1621475600000|2021-05-20 01:53:20|83208.1|83158.1|83208.1|83158.1|83212.3|83162.3|83206.7|83156.7|72
1621475610000|2021-05-20 01:53:30|83209.2|83159.2|83211.7|83161.7|83213.4|83163.4|83204.7|83154.7|77
1621475620000|2021-05-20 01:53:40|83210.2|83160.2|83206.8|83156.8|83216.1|83166.1|83204.8|83154.8|76
1621475630000|2021-05-20 01:53:50|83207.2|83157.2|83211.5|83161.5|83212.1|83162.1|83205.5|83155.5|75
1621475640000|2021-05-20 01:54:00|83206.6|83156.6|83207.5|83157.5|83211.5|83161.5|83205.1|83155.1|77
1621475650000|2021-05-20 01:54:10|83206.9|83156.9|83209.8|83159.8|83211.9|83161.9|83203.4|83153.4|73
1621475660000|2021-05-20 01:54:20|83208.2|83158.2|83202.7|83152.7|83210.8|83160.8|83202.7|83152.7|75
1621475670000|2021-05-20 01:54:30|83202.1|83152.1|83202.4|83152.4|83206|83156|83196.9|83146.9|78
1621475680000|2021-05-20 01:54:40|83205.6|83155.6|83194.9|83144.9|83205.6|83155.6|83191.1|83141.1|74
1621475690000|2021-05-20 01:54:50|83195.1|83145.1|83184|83134|83198.9|83148.9|83184|83134|74
1621475700000|2021-05-20 01:55:00|83184.3|83134.3|83183.3|83133.3|83185.1|83135.1|83178.7|83128.7|73
1621475710000|2021-05-20 01:55:10|83181.4|83131.4|83188.7|83138.7|83193.4|83143.4|83181.4|83131.4|76
1621475720000|2021-05-20 01:55:20|83188.3|83138.3|83188.2|83138.2|83194.4|83144.4|83185|83135|78
1621475730000|2021-05-20 01:55:30|83188|83138|83190.6|83140.6|83195.1|83145.1|83184.5|83134.5|75
1621475740000|2021-05-20 01:55:40|83189.2|83139.2|83181.5|83131.5|83192.2|83142.2|83178|83128|78
1621475750000|2021-05-20 01:55:50|83184.6|83134.6|83181.1|83131.1|83190.3|83140.3|83178.5|83128.5|71
1621475760000|2021-05-20 01:56:00|83183.4|83133.4|83183.4|83133.4|83185.3|83135.3|83179.4|83129.4|74
1621475770000|2021-05-20 01:56:10|83183.8|83133.8|83184.2|83134.2|83184.3|83134.3|83174.1|83124.1|76
1621475780000|2021-05-20 01:56:20|83185|83135|83178.1|83128.1|83185|83135|83176.5|83126.5|78
1621475790000|2021-05-20 01:56:30|83178.5|83128.5|83176.2|83126.2|83183|83133|83175.6|83125.6|78
1621475800000|2021-05-20 01:56:40|83176.3|83126.3|83181.1|83131.1|83183.7|83133.7|83176.3|83126.3|78
1621475810000|2021-05-20 01:56:50|83183.1|83133.1|83184.9|83134.9|83187.3|83137.3|83178.7|83128.7|75
1621475820000|2021-05-20 01:57:00|83185.1|83135.1|83177.4|83127.4|83187.4|83137.4|83177.4|83127.4|75
1621475830000|2021-05-20 01:57:10|83177.3|83127.3|83179.7|83129.7|83181.6|83131.6|83173.4|83123.4|77
1621475840000|2021-05-20 01:57:20|83181.3|83131.3|83179.9|83129.9|83182.7|83132.7|83175.1|83125.1|70
1621475850000|2021-05-20 01:57:30|83180.3|83130.3|83163.2|83113.2|83184.1|83134.1|83163.2|83113.2|75
1621475860000|2021-05-20 01:57:40|83165.4|83115.4|83169.4|83119.4|83177.1|83127.1|83164.5|83114.5|79
1621475870000|2021-05-20 01:57:50|83169.9|83119.9|83173.6|83123.6|83175.9|83125.9|83164|83114|79
1621475880000|2021-05-20 01:58:00|83173.4|83123.4|83168.9|83118.9|83176.1|83126.1|83165.5|83115.5|77
1621475890000|2021-05-20 01:58:10|83171.1|83121.1|83172|83122|83176.6|83126.6|83166.2|83116.2|68
1621475900000|2021-05-20 01:58:20|83172.2|83122.2|83171.2|83121.2|83173.1|83123.1|83166.9|83116.9|71
1621475910000|2021-05-20 01:58:30|83172.9|83122.9|83173.8|83123.8|83177.9|83127.9|83168.6|83118.6|69
1621475920000|2021-05-20 01:58:40|83171.9|83121.9|83173.8|83123.8|83179.7|83129.7|83169.2|83119.2|73
1621475930000|2021-05-20 01:58:50|83173.9|83123.9|83177.7|83127.7|83180.6|83130.6|83173.5|83123.5|66
1621475940000|2021-05-20 01:59:00|83180.8|83130.8|83141.9|83091.9|83180.8|83130.8|83124|83048.2|66
1621475950000|2021-05-20 01:59:10|83142.5|83092.5|83139.7|83089.7|83143.3|83093.3|83137.9|83087.9|45
1621475960000|2021-05-20 01:59:20|83139.6|83089.6|83142.5|83092.5|83142.6|83092.6|83137.1|83087.1|51
1621475970000|2021-05-20 01:59:30|83142.7|83092.7|83148.3|83098.3|83148.4|83098.4|83141.8|83091.8|57
1621475980000|2021-05-20 01:59:40|83148.2|83098.2|83147.3|83097.3|83148.9|83098.9|83146.4|83096.4|31
1621475990000|2021-05-20 01:59:50|83147.2|83097.2|83147|83097|83150.7|83100.7|83145.1|83095.1|47
1621476000000|2021-05-20 02:00:00|83147.3|83097.3|83147.5|83097.5|83149.6|83099.6|83139.8|83089.8|69
1621476010000|2021-05-20 02:00:10|83146.4|83096.4|83146.7|83096.7|83151.6|83101.6|83142.9|83092.9|69
1621476020000|2021-05-20 02:00:20|83147|83097|83148.6|83098.6|83149.7|83099.7|83145.1|83095.1|61
1621476030000|2021-05-20 02:00:30|83148.5|83098.5|83148.4|83098.4|83150.2|83100.2|83146.3|83096.3|59
1621476040000|2021-05-20 02:00:40|83148.6|83098.6|83144.6|83094.6|83151.6|83101.6|83142.9|83092.9|67
1621476050000|2021-05-20 02:00:50|83145.6|83095.6|83144.2|83094.2|83147|83097|83143.5|83093.5|67
1621476060000|2021-05-20 02:01:00|83144.6|83094.6|83144.2|83094.2|83146.7|83096.7|83141.6|83091.6|60
1621476070000|2021-05-20 02:01:10|83143.9|83093.9|83140.2|83090.2|83144.4|83094.4|83135.7|83085.7|69
1621476080000|2021-05-20 02:01:20|83140.7|83090.7|83139.8|83089.8|83140.7|83090.7|83137.2|83087.2|69
1621476090000|2021-05-20 02:01:30|83140.7|83090.7|83139.8|83089.8|83144.7|83094.7|83139.4|83089.4|62
1621476100000|2021-05-20 02:01:40|83139.6|83089.6|83148.4|83098.4|83148.4|83098.4|83139.4|83089.4|66
1621476110000|2021-05-20 02:01:50|83149.4|83099.4|83151.1|83101.1|83154.8|83104.8|83147.8|83097.8|69
1621476120000|2021-05-20 02:02:00|83152|83102|83148.1|83098.1|83153.6|83103.6|83148.1|83098.1|68
1621476130000|2021-05-20 02:02:10|83148.6|83098.6|83146.5|83096.5|83148.6|83098.6|83143.9|83093.9|63
1621476140000|2021-05-20 02:02:20|83146.7|83096.7|83141.8|83091.8|83147.7|83097.7|83140.7|83090.7|69
1621476150000|2021-05-20 02:02:30|83141.5|83091.5|83142.8|83092.8|83146|83096|83138.4|83088.4|68
1621476160000|2021-05-20 02:02:40|83143|83093|83140.3|83090.3|83148|83098|83139.3|83089.3|62
1621476170000|2021-05-20 02:02:50|83139.5|83089.5|83140.4|83090.4|83145.7|83095.7|83135.6|83085.6|69
1621476180000|2021-05-20 02:03:00|83140.6|83090.6|83141|83091|83144.3|83094.3|83140.6|83090.6|64
1621476190000|2021-05-20 02:03:10|83141.3|83091.3|83149.7|83099.7|83149.7|83099.7|83138.2|83088.2|64
1621476200000|2021-05-20 02:03:20|83148.1|83098.1|83141.4|83091.4|83148.9|83098.9|83140.8|83090.8|63
1621476210000|2021-05-20 02:03:30|83141.6|83091.6|83144.7|83094.7|83146.8|83096.8|83140|83090|62
1621476220000|2021-05-20 02:03:40|83144.8|83094.8|83148.2|83098.2|83149.1|83099.1|83142.3|83092.3|59
1621476230000|2021-05-20 02:03:50|83147.9|83097.9|83138.7|83088.7|83147.9|83097.9|83137|83087|69
1621476240000|2021-05-20 02:04:00|83138.6|83088.6|83136.9|83086.9|83142|83092|83136.7|83086.7|73
1621476250000|2021-05-20 02:04:10|83136.3|83086.3|83141.7|83091.7|83142.7|83092.7|83136.1|83086.1|69
1621476260000|2021-05-20 02:04:20|83140.6|83090.6|83140.1|83090.1|83142.2|83092.2|83138.1|83088.1|62
1621476270000|2021-05-20 02:04:30|83138.6|83088.6|83141.8|83091.8|83143.3|83093.3|83133.9|83083.9|47
1621476280000|2021-05-20 02:04:40|83140.1|83090.1|83141.2|83091.2|83142.6|83092.6|83134.4|83084.4|59
1621476290000|2021-05-20 02:04:50|83141.5|83091.5|83135.8|83085.8|83142.4|83092.4|83135.3|83085.3|62
1621476300000|2021-05-20 02:05:00|83135.7|83085.7|83139.9|83089.9|83143.6|83093.6|83135.7|83085.7|57
1621476310000|2021-05-20 02:05:10|83139.3|83089.3|83143.9|83093.9|83145.7|83095.7|83139.3|83089.3|42
1621476320000|2021-05-20 02:05:20|83143|83093|83141.4|83091.4|83143.9|83093.9|83138.6|83088.6|60
1621476330000|2021-05-20 02:05:30|83140.8|83090.8|83140.6|83090.6|83141.1|83091.1|83138.5|83088.5|47
1621476340000|2021-05-20 02:05:40|83140.2|83090.2|83141.3|83091.3|83142.9|83092.9|83139.5|83089.5|52
1621476350000|2021-05-20 02:05:50|83142.8|83092.8|83144.1|83094.1|83144.1|83094.1|83139.6|83089.6|60
1621476360000|2021-05-20 02:06:00|83141.2|83091.2|83136.8|83086.8|83143.7|83093.7|83135.8|83085.8|58
1621476370000|2021-05-20 02:06:10|83137.1|83087.1|83136.4|83086.4|83139.2|83089.2|83134.9|83084.9|41
1621476380000|2021-05-20 02:06:20|83137.3|83087.3|83135.9|83085.9|83137.9|83087.9|83134.7|83084.7|27
1621476390000|2021-05-20 02:06:30|83135.6|83085.6|83134.5|83084.5|83137.3|83087.3|83133.8|83083.8|50
1621476400000|2021-05-20 02:06:40|83134.7|83084.7|83132.4|83082.4|83135.8|83085.8|83131.8|83081.8|49
1621476410000|2021-05-20 02:06:50|83132.3|83082.3|83131.5|83081.5|83134.7|83084.7|83126.7|83076.7|65
1621476420000|2021-05-20 02:07:00|83131.8|83081.8|83136.8|83086.8|83138.2|83088.2|83131.8|83081.8|53
1621476430000|2021-05-20 02:07:10|83137|83087|83143.8|83093.8|83144.7|83094.7|83135.9|83085.9|38
1621476440000|2021-05-20 02:07:20|83143|83093|83134.1|83084.1|83143.4|83093.4|83133.8|83083.8|35
1621476450000|2021-05-20 02:07:30|83133.9|83083.9|83139.4|83089.4|83140|83090|83133.9|83083.9|33
1621476460000|2021-05-20 02:07:40|83140|83090|83143.5|83093.5|83146.1|83096.1|83140|83090|55
1621476470000|2021-05-20 02:07:50|83143.2|83093.2|83145.4|83095.4|83145.7|83095.7|83140.1|83090.1|55
1621476480000|2021-05-20 02:08:00|83146.8|83096.8|83149.1|83099.1|83150.5|83100.5|83145.6|83095.6|58
1621476490000|2021-05-20 02:08:10|83149.2|83099.2|83155.6|83105.6|83157.8|83107.8|83149.1|83099.1|51
1621476500000|2021-05-20 02:08:20|83155.9|83105.9|83174.1|83124.1|83175.3|83125.3|83154.8|83104.8|68
1621476510000|2021-05-20 02:08:30|83173.6|83123.6|83172.2|83122.2|83175.2|83125.2|83164|83114|70
1621476520000|2021-05-20 02:08:40|83172.1|83122.1|83164.6|83114.6|83173|83123|83164|83114|67
1621476530000|2021-05-20 02:08:50|83164.8|83114.8|83168|83118|83170|83120|83161.5|83111.5|61
1621476540000|2021-05-20 02:09:00|83168.1|83118.1|83168.5|83118.5|83171.9|83121.9|83166.9|83116.9|61
1621476550000|2021-05-20 02:09:10|83168.8|83118.8|83164.2|83114.2|83170.2|83120.2|83160.5|83110.5|64
1621476560000|2021-05-20 02:09:20|83164.4|83114.4|83163.5|83113.5|83165.3|83115.3|83159.2|83109.2|59
1621476570000|2021-05-20 02:09:30|83164.8|83114.8|83163.6|83113.6|83165.7|83115.7|83162.3|83112.3|50
1621476580000|2021-05-20 02:09:40|83163.7|83113.7|83168.4|83118.4|83168.4|83118.4|83158.8|83108.8|59
1621476590000|2021-05-20 02:09:50|83165.8|83115.8|83166|83116|83168.6|83118.6|83162.6|83112.6|64
1621476600000|2021-05-20 02:10:00|83165.7|83115.7|83167.4|83117.4|83169|83119|83162.3|83112.3|66
1621476610000|2021-05-20 02:10:10|83166.9|83116.9|83165.3|83115.3|83169.7|83119.7|83163.6|83113.6|66
1621476620000|2021-05-20 02:10:20|83165.6|83115.6|83153.5|83103.5|83166.8|83116.8|83150.9|83100.9|71
1621476630000|2021-05-20 02:10:30|83156.5|83106.5|83155.3|83105.3|83158.6|83108.6|83150.3|83100.3|52
1621476640000|2021-05-20 02:10:40|83154.9|83104.9|83156.6|83106.6|83159.1|83109.1|83151.9|83101.9|54
1621476650000|2021-05-20 02:10:50|83156.5|83106.5|83155.8|83105.8|83159.9|83109.9|83155|83105|43
1621476660000|2021-05-20 02:11:00|83155.6|83105.6|83159.2|83109.2|83164.6|83114.6|83155.6|83105.6|61
1621476670000|2021-05-20 02:11:10|83159.1|83109.1|83155.5|83105.5|83159.9|83109.9|83149.8|83099.8|50
1621476680000|2021-05-20 02:11:20|83156|83106|83155.4|83105.4|83156.8|83106.8|83150.7|83100.7|54
1621476690000|2021-05-20 02:11:30|83155.6|83105.6|83156.7|83106.7|83157.6|83107.6|83154.6|83104.6|43
1621476700000|2021-05-20 02:11:40|83158|83108|83160.5|83110.5|83163.4|83113.4|83156.4|83106.4|61
1621476710000|2021-05-20 02:11:50|83160.4|83110.4|83164.1|83114.1|83164.6|83114.6|83159.8|83109.8|50
1621476720000|2021-05-20 02:12:00|83163.6|83113.6|83163.7|83113.7|83165.1|83115.1|83160.9|83110.9|46
1621476730000|2021-05-20 02:12:10|83164|83114|83161|83111|83165|83115|83157.8|83107.8|54
1621476740000|2021-05-20 02:12:20|83161.1|83111.1|83161.8|83111.8|83164.1|83114.1|83159.4|83109.4|45
1621476750000|2021-05-20 02:12:30|83161.6|83111.6|83162.8|83112.8|83164.3|83114.3|83160.5|83110.5|32
1621476760000|2021-05-20 02:12:40|83163.3|83113.3|83166.3|83116.3|83166.9|83116.9|83161.5|83111.5|51
1621476770000|2021-05-20 02:12:50|83164.7|83114.7|83164.8|83114.8|83168.1|83118.1|83163.1|83113.1|46
1621476780000|2021-05-20 02:13:00|83167|83117|83167.4|83117.4|83168.3|83118.3|83161.7|83111.7|54
1621476790000|2021-05-20 02:13:10|83167.1|83117.1|83170.4|83120.4|83173.3|83123.3|83164.5|83114.5|55
1621476800000|2021-05-20 02:13:20|83169.6|83119.6|83168.3|83118.3|83174.5|83124.5|83165.7|83115.7|60
1621476810000|2021-05-20 02:13:30|83167.9|83117.9|83166.5|83116.5|83169.6|83119.6|83165.2|83115.2|46
1621476820000|2021-05-20 02:13:40|83166.4|83116.4|83167.2|83117.2|83170|83120|83165|83115|65
1621476830000|2021-05-20 02:13:50|83167|83117|83166|83116|83168.6|83118.6|83163.4|83113.4|53
1621476840000|2021-05-20 02:14:00|83165.9|83115.9|83166.4|83116.4|83171.3|83121.3|83164.8|83114.8|53
1621476850000|2021-05-20 02:14:10|83165.3|83115.3|83165.2|83115.2|83171|83121|83164.2|83114.2|57
1621476860000|2021-05-20 02:14:20|83166.5|83116.5|83176.9|83126.9|83176.9|83126.9|83165.3|83115.3|59
1621476870000|2021-05-20 02:14:30|83176.4|83126.4|83180.8|83130.8|83180.8|83130.8|83176|83126|51
1621476880000|2021-05-20 02:14:40|83177.3|83127.3|83178|83128|83181.6|83131.6|83176.7|83126.7|57
1621476890000|2021-05-20 02:14:50|83178.2|83128.2|83174.4|83124.4|83178.6|83128.6|83172.2|83122.2|63
1621476900000|2021-05-20 02:15:00|83174.3|83124.3|83167.6|83117.6|83175.6|83125.6|83167.5|83117.5|41
1621476910000|2021-05-20 02:15:10|83168.4|83118.4|83170.2|83120.2|83172.9|83122.9|83167.1|83117.1|53
1621476920000|2021-05-20 02:15:20|83170.3|83120.3|83178.6|83128.6|83179.9|83129.9|83168.6|83118.6|62
1621476930000|2021-05-20 02:15:30|83178.7|83128.7|83179.5|83129.5|83182.7|83132.7|83172.5|83122.5|59
1621476940000|2021-05-20 02:15:40|83179.9|83129.9|83180.6|83130.6|83183.2|83133.2|83178|83128|62
1621476950000|2021-05-20 02:15:50|83178.6|83128.6|83170.2|83120.2|83179.3|83129.3|83170.2|83120.2|69
1621476960000|2021-05-20 02:16:00|83169.6|83119.6|83172.5|83122.5|83175.6|83125.6|83169.3|83119.3|62
1621476970000|2021-05-20 02:16:10|83175.1|83125.1|83171.9|83121.9|83175.1|83125.1|83170.6|83120.6|58
1621476980000|2021-05-20 02:16:20|83172.5|83122.5|83170.7|83120.7|83176.8|83126.8|83170.2|83120.2|60
1621476990000|2021-05-20 02:16:30|83170.4|83120.4|83169.3|83119.3|83170.8|83120.8|83169|83119|31
1621477000000|2021-05-20 02:16:40|83169.2|83119.2|83171|83121|83172.5|83122.5|83168|83118|48
1621477010000|2021-05-20 02:16:50|83171.2|83121.2|83172.7|83122.7|83172.7|83122.7|83167.8|83117.8|55
1621477020000|2021-05-20 02:17:00|83172.5|83122.5|83172.1|83122.1|83175.1|83125.1|83171|83121|43
1621477030000|2021-05-20 02:17:10|83172.6|83122.6|83173.6|83123.6|83173.6|83123.6|83170|83120|42
1621477040000|2021-05-20 02:17:20|83173|83123|83177.8|83127.8|83178.2|83128.2|83173|83123|47
1621477050000|2021-05-20 02:17:30|83177.9|83127.9|83179.1|83129.1|83180|83130|83174|83124|40
1621477060000|2021-05-20 02:17:40|83179.8|83129.8|83191.2|83141.2|83194.5|83144.5|83178.7|83128.7|56
1621477070000|2021-05-20 02:17:50|83192.4|83142.4|83194.7|83144.7|83194.7|83144.7|83188.8|83138.8|55
1621477080000|2021-05-20 02:18:00|83192.7|83142.7|83194.7|83144.7|83195.3|83145.3|83190.3|83140.3|57
1621477090000|2021-05-20 02:18:10|83195|83145|83193.1|83143.1|83195.1|83145.1|83190.3|83140.3|56
1621477100000|2021-05-20 02:18:20|83193.2|83143.2|83196.3|83146.3|83196.3|83146.3|83191.4|83141.4|58
1621477110000|2021-05-20 02:18:30|83195|83145|83200|83150|83200.3|83150.3|83194.8|83144.8|55
1621477120000|2021-05-20 02:18:40|83200.1|83150.1|83195.2|83145.2|83200.1|83150.1|83194.3|83144.3|55
1621477130000|2021-05-20 02:18:50|83195.4|83145.4|83192.2|83142.2|83197.8|83147.8|83192.1|83142.1|54
1621477140000|2021-05-20 02:19:00|83191.5|83141.5|83186.1|83136.1|83193.4|83143.4|83184|83134|60
1621477150000|2021-05-20 02:19:10|83185.9|83135.9|83197.4|83147.4|83197.7|83147.7|83184.8|83134.8|59
1621477160000|2021-05-20 02:19:20|83197.3|83147.3|83200.6|83150.6|83203.5|83153.5|83197|83147|68
1621477170000|2021-05-20 02:19:30|83200.7|83150.7|83194.8|83144.8|83200.7|83150.7|83194|83144|66
1621477180000|2021-05-20 02:19:40|83193.5|83143.5|83185.7|83135.7|83193.5|83143.5|83185.2|83135.2|66
1621477190000|2021-05-20 02:19:50|83185.8|83135.8|83185.2|83135.2|83190.2|83140.2|83180.6|83130.6|54
1621477200000|2021-05-20 02:20:00|83185|83135|83188.4|83138.4|83191.9|83141.9|83183.6|83133.6|66
1621477210000|2021-05-20 02:20:10|83188.3|83138.3|83183.9|83133.9|83188.5|83138.5|83180.1|83130.1|67
1621477220000|2021-05-20 02:20:20|83183.8|83133.8|83185.3|83135.3|83185.3|83135.3|83181.3|83131.3|53
1621477230000|2021-05-20 02:20:30|83185.9|83135.9|83188|83138|83188.7|83138.7|83184.5|83134.5|61
1621477240000|2021-05-20 02:20:40|83188.2|83138.2|83186.8|83136.8|83191.2|83141.2|83186.6|83136.6|65
1621477250000|2021-05-20 02:20:50|83186.7|83136.7|83189|83139|83189.8|83139.8|83186.7|83136.7|55
1621477260000|2021-05-20 02:21:00|83188.2|83138.2|83187.1|83137.1|83188.9|83138.9|83186.3|83136.3|60
1621477270000|2021-05-20 02:21:10|83187.5|83137.5|83194|83144|83198|83148|83187.2|83137.2|59
1621477280000|2021-05-20 02:21:20|83194.3|83144.3|83196.8|83146.8|83196.8|83146.8|83189.9|83139.9|59
1621477290000|2021-05-20 02:21:30|83196|83146|83195.8|83145.8|83200.1|83150.1|83195.7|83145.7|52
1621477300000|2021-05-20 02:21:40|83195.6|83145.6|83194.7|83144.7|83197|83147|83194.5|83144.5|51
1621477310000|2021-05-20 02:21:50|83194.4|83144.4|83192.6|83142.6|83196.7|83146.7|83190.5|83140.5|42
1621477320000|2021-05-20 02:22:00|83192.9|83142.9|83191.9|83141.9|83193.7|83143.7|83190.6|83140.6|62
1621477330000|2021-05-20 02:22:10|83191.5|83141.5|83192.2|83142.2|83193.7|83143.7|83191.3|83141.3|56
1621477340000|2021-05-20 02:22:20|83191.9|83141.9|83191.1|83141.1|83192.1|83142.1|83190|83140|49
1621477350000|2021-05-20 02:22:30|83191.2|83141.2|83197.1|83147.1|83199.3|83149.3|83191|83141|59
1621477360000|2021-05-20 02:22:40|83195.6|83145.6|83191.4|83141.4|83197.3|83147.3|83191.4|83141.4|49
1621477370000|2021-05-20 02:22:50|83191.5|83141.5|83188.7|83138.7|83192.4|83142.4|83187.5|83137.5|62
1621477380000|2021-05-20 02:23:00|83189.5|83139.5|83186.3|83136.3|83193.2|83143.2|83185.6|83135.6|58
1621477390000|2021-05-20 02:23:10|83187.5|83137.5|83178.8|83128.8|83187.5|83137.5|83177.8|83127.8|63
1621477400000|2021-05-20 02:23:20|83178.9|83128.9|83175.8|83125.8|83179.8|83129.8|83175.5|83125.5|56
1621477410000|2021-05-20 02:23:30|83175.5|83125.5|83175|83125|83175.7|83125.7|83172.6|83122.6|53
1621477420000|2021-05-20 02:23:40|83174.9|83124.9|83172.2|83122.2|83177.1|83127.1|83171.2|83121.2|62
1621477430000|2021-05-20 02:23:50|83172.1|83122.1|83170.8|83120.8|83173.8|83123.8|83169.3|83119.3|56
1621477440000|2021-05-20 02:24:00|83170.7|83120.7|83182.7|83132.7|83183.3|83133.3|83170.7|83120.7|56
1621477450000|2021-05-20 02:24:10|83183.3|83133.3|83178.9|83128.9|83186|83136|83175.5|83125.5|56
1621477460000|2021-05-20 02:24:20|83178.2|83128.2|83176.1|83126.1|83178.2|83128.2|83174.6|83124.6|60
1621477470000|2021-05-20 02:24:30|83176.6|83126.6|83175.4|83125.4|83178.3|83128.3|83173.8|83123.8|57
1621477480000|2021-05-20 02:24:40|83175|83125|83166.9|83116.9|83175.1|83125.1|83166|83116|64
1621477490000|2021-05-20 02:24:50|83167.2|83117.2|83165.1|83115.1|83167.2|83117.2|83164.8|83114.8|47
1621477500000|2021-05-20 02:25:00|83165.5|83115.5|83165.9|83115.9|83166.3|83116.3|83163.6|83113.6|56
1621477510000|2021-05-20 02:25:10|83165.8|83115.8|83164.2|83114.2|83166.2|83116.2|83163.9|83113.9|37
1621477520000|2021-05-20 02:25:20|83163.9|83113.9|83158.8|83108.8|83167.1|83117.1|83158.8|83108.8|51
1621477530000|2021-05-20 02:25:30|83159.2|83109.2|83160|83110|83161.5|83111.5|83158.9|83108.9|37
1621477540000|2021-05-20 02:25:40|83160.1|83110.1|83161.4|83111.4|83162.2|83112.2|83159.7|83109.7|46
1621477550000|2021-05-20 02:25:50|83160.7|83110.7|83156.7|83106.7|83164.6|83114.6|83156.4|83106.4|54
1621477560000|2021-05-20 02:26:00|83156.5|83106.5|83161.9|83111.9|83162|83112|83155.9|83105.9|43
1621477570000|2021-05-20 02:26:10|83161.8|83111.8|83158.5|83108.5|83162|83112|83157.1|83107.1|50
1621477580000|2021-05-20 02:26:20|83158.3|83108.3|83163.7|83113.7|83163.9|83113.9|83157.6|83107.6|53
1621477590000|2021-05-20 02:26:30|83164.4|83114.4|83160.6|83110.6|83164.5|83114.5|83159.1|83109.1|36
1621477600000|2021-05-20 02:26:40|83159.7|83109.7|83165|83115|83167.2|83117.2|83156|83106|46
1621477610000|2021-05-20 02:26:50|83165.2|83115.2|83175.7|83125.7|83176.6|83126.6|83161.9|83111.9|65
1621477620000|2021-05-20 02:27:00|83178.3|83128.3|83178|83128|83179.7|83129.7|83175|83125|53
1621477630000|2021-05-20 02:27:10|83178.5|83128.5|83179|83129|83180.4|83130.4|83176.9|83126.9|59
1621477640000|2021-05-20 02:27:20|83178.9|83128.9|83171.3|83121.3|83179.7|83129.7|83169.3|83119.3|61
1621477650000|2021-05-20 02:27:30|83176.4|83126.4|83178|83128|83183.7|83133.7|83172.7|83122.7|72
1621477660000|2021-05-20 02:27:40|83177.3|83127.3|83178.2|83128.2|83181.6|83131.6|83176.7|83126.7|60
1621477670000|2021-05-20 02:27:50|83178|83128|83177.2|83127.2|83181.1|83131.1|83177|83127|63
1621477680000|2021-05-20 02:28:00|83178|83128|83180.8|83130.8|83183.6|83133.6|83177.1|83127.1|61
1621477690000|2021-05-20 02:28:10|83180.7|83130.7|83175.8|83125.8|83180.7|83130.7|83174|83124|60
1621477700000|2021-05-20 02:28:20|83176.1|83126.1|83177.5|83127.5|83179.6|83129.6|83173.2|83123.2|60
1621477710000|2021-05-20 02:28:30|83176.9|83126.9|83177.1|83127.1|83177.2|83127.2|83173.6|83123.6|57
1621477720000|2021-05-20 02:28:40|83178|83128|83173.9|83123.9|83181.3|83131.3|83173|83123|60
1621477730000|2021-05-20 02:28:50|83174.2|83124.2|83171.8|83121.8|83175.4|83125.4|83166.9|83116.9|62
1621477740000|2021-05-20 02:29:00|83171.1|83121.1|83169.2|83119.2|83176.2|83126.2|83169|83119|65
1621477750000|2021-05-20 02:29:10|83167.8|83117.8|83172.3|83122.3|83172.6|83122.6|83166.6|83116.6|61
1621477760000|2021-05-20 02:29:20|83171.8|83121.8|83170.4|83120.4|83173.4|83123.4|83168.3|83118.3|67
1621477770000|2021-05-20 02:29:30|83169.9|83119.9|83169.7|83119.7|83172.6|83122.6|83167.6|83117.6|69
1621477780000|2021-05-20 02:29:40|83170|83120|83169|83119|83171.1|83121.1|83167.1|83117.1|52
1621477790000|2021-05-20 02:29:50|83171|83121|83167.5|83117.5|83171.9|83121.9|83164.4|83114.4|59
1621477800000|2021-05-20 02:30:00|83167.2|83117.2|83172.5|83122.5|83177.8|83127.8|83167.2|83117.2|67
1621477810000|2021-05-20 02:30:10|83172.9|83122.9|83173.1|83123.1|83176.7|83126.7|83172|83122|60
1621477820000|2021-05-20 02:30:20|83173.3|83123.3|83167.7|83117.7|83175.8|83125.8|83167|83117|52
1621477830000|2021-05-20 02:30:30|83167.8|83117.8|83174.2|83124.2|83175.9|83125.9|83166.4|83116.4|63
1621477840000|2021-05-20 02:30:40|83173.5|83123.5|83170.3|83120.3|83174.6|83124.6|83168.8|83118.8|60
1621477850000|2021-05-20 02:30:50|83168.9|83118.9|83156.3|83106.3|83170.8|83120.8|83155.8|83105.8|62
1621477860000|2021-05-20 02:31:00|83156|83106|83157.2|83107.2|83160.2|83110.2|83155.7|83105.7|63
1621477870000|2021-05-20 02:31:10|83157.4|83107.4|83153.4|83103.4|83159.6|83109.6|83153.4|83103.4|56
1621477880000|2021-05-20 02:31:20|83153.6|83103.6|83151.6|83101.6|83154.9|83104.9|83151.2|83101.2|44
1621477890000|2021-05-20 02:31:30|83151.3|83101.3|83152.3|83102.3|83155.7|83105.7|83151.3|83101.3|50
1621477900000|2021-05-20 02:31:40|83153.2|83103.2|83153.9|83103.9|83156.7|83106.7|83152.8|83102.8|58
1621477910000|2021-05-20 02:31:50|83153.8|83103.8|83158.1|83108.1|83159.2|83109.2|83153.4|83103.4|52
1621477920000|2021-05-20 02:32:00|83160.6|83110.6|83161.1|83111.1|83161.8|83111.8|83156.8|83106.8|64
1621477930000|2021-05-20 02:32:10|83159.4|83109.4|83163.1|83113.1|83164|83114|83158.8|83108.8|64
1621477940000|2021-05-20 02:32:20|83162.7|83112.7|83158.4|83108.4|83165|83115|83155.8|83105.8|56
1621477950000|2021-05-20 02:32:30|83158.3|83108.3|83153.6|83103.6|83158.9|83108.9|83152.9|83102.9|62
1621477960000|2021-05-20 02:32:40|83154.1|83104.1|83157.3|83107.3|83159.8|83109.8|83154.1|83104.1|71
1621477970000|2021-05-20 02:32:50|83157|83107|83154.2|83104.2|83159.7|83109.7|83154.2|83104.2|68
1621477980000|2021-05-20 02:33:00|83154.5|83104.5|83154|83104|83155.7|83105.7|83153.1|83103.1|59
1621477990000|2021-05-20 02:33:10|83152.2|83102.2|83155.2|83105.2|83156|83106|83152.2|83102.2|66
1621478000000|2021-05-20 02:33:20|83154.8|83104.8|83156.4|83106.4|83158.8|83108.8|83154|83104|54
1621478010000|2021-05-20 02:33:30|83156.2|83106.2|83153.7|83103.7|83156.7|83106.7|83153.4|83103.4|55
1621478020000|2021-05-20 02:33:40|83153.6|83103.6|83152.8|83102.8|83155|83105|83152.1|83102.1|58
1621478030000|2021-05-20 02:33:50|83152.9|83102.9|83152.7|83102.7|83153.9|83103.9|83150.2|83100.2|42
1621478040000|2021-05-20 02:34:00|83153.3|83103.3|83145.7|83095.7|83154.4|83104.4|83144.7|83094.7|70
1621478050000|2021-05-20 02:34:10|83146.1|83096.1|83144|83094|83147.1|83097.1|83144|83094|46
1621478060000|2021-05-20 02:34:20|83144.2|83094.2|83141.7|83091.7|83145.6|83095.6|83141.2|83091.2|51
1621478070000|2021-05-20 02:34:30|83141.8|83091.8|83142.2|83092.2|83144.7|83094.7|83141.2|83091.2|41
1621478080000|2021-05-20 02:34:40|83144.3|83094.3|83144.4|83094.4|83146.7|83096.7|83141.6|83091.6|51
1621478090000|2021-05-20 02:34:50|83144.5|83094.5|83146.4|83096.4|83149|83099|83143.4|83093.4|53
1621478100000|2021-05-20 02:35:00|83146.2|83096.2|83140.1|83090.1|83147.4|83097.4|83139.9|83089.9|52
1621478110000|2021-05-20 02:35:10|83139.9|83089.9|83131.8|83081.8|83142.6|83092.6|83130.4|83080.4|55
1621478120000|2021-05-20 02:35:20|83132.1|83082.1|83132.5|83082.5|83135.1|83085.1|83131.5|83081.5|55
1621478130000|2021-05-20 02:35:30|83132.9|83082.9|83132.1|83082.1|83136.2|83086.2|83131.5|83081.5|61
1621478140000|2021-05-20 02:35:40|83135|83085|83143.2|83093.2|83143.4|83093.4|83135|83085|61
1621478150000|2021-05-20 02:35:50|83142.3|83092.3|83138.3|83088.3|83142.9|83092.9|83137.3|83087.3|50
1621478160000|2021-05-20 02:36:00|83138.5|83088.5|83141.3|83091.3|83142.8|83092.8|83137.6|83087.6|58
1621478170000|2021-05-20 02:36:10|83139.8|83089.8|83143.8|83093.8|83143.8|83093.8|83138.8|83088.8|35
1621478180000|2021-05-20 02:36:20|83144|83094|83139.9|83089.9|83144.4|83094.4|83139.6|83089.6|36
1621478190000|2021-05-20 02:36:30|83140.4|83090.4|83143.8|83093.8|83143.8|83093.8|83139.5|83089.5|42
1621478200000|2021-05-20 02:36:40|83143.6|83093.6|83137.5|83087.5|83144.5|83094.5|83137.4|83087.4|52
1621478210000|2021-05-20 02:36:50|83136.9|83086.9|83137.6|83087.6|83141.8|83091.8|83136.9|83086.9|45
1621478220000|2021-05-20 02:37:00|83138|83088|83152.4|83102.4|83155|83105|83137.5|83087.5|48
1621478230000|2021-05-20 02:37:10|83152.2|83102.2|83153.8|83103.8|83158.6|83108.6|83151.8|83101.8|43
1621478240000|2021-05-20 02:37:20|83156.2|83106.2|83144.8|83094.8|83156.2|83106.2|83144.5|83094.5|51
1621478250000|2021-05-20 02:37:30|83144.9|83094.9|83140.1|83090.1|83145.4|83095.4|83139.5|83089.5|53
1621478260000|2021-05-20 02:37:40|83140|83090|83146.1|83096.1|83148.8|83098.8|83138.6|83088.6|53
1621478270000|2021-05-20 02:37:50|83144.9|83094.9|83144.2|83094.2|83145.2|83095.2|83140.3|83090.3|52
1621478280000|2021-05-20 02:38:00|83143.9|83093.9|83146.4|83096.4|83147.3|83097.3|83143.1|83093.1|44
1621478290000|2021-05-20 02:38:10|83146.3|83096.3|83147.1|83097.1|83149.6|83099.6|83143.8|83093.8|55
1621478300000|2021-05-20 02:38:20|83146.9|83096.9|83143.8|83093.8|83148|83098|83143.1|83093.1|35
1621478310000|2021-05-20 02:38:30|83143.7|83093.7|83142.8|83092.8|83146.2|83096.2|83142.8|83092.8|54
1621478320000|2021-05-20 02:38:40|83143.8|83093.8|83143.2|83093.2|83144.2|83094.2|83142.1|83092.1|55
1621478330000|2021-05-20 02:38:50|83143.5|83093.5|83146|83096|83147.6|83097.6|83143.2|83093.2|45
1621478340000|2021-05-20 02:39:00|83146.2|83096.2|83148.1|83098.1|83152|83102|83144.6|83094.6|63
1621478350000|2021-05-20 02:39:10|83148.3|83098.3|83151.3|83101.3|83152.7|83102.7|83148|83098|56
1621478360000|2021-05-20 02:39:20|83151.7|83101.7|83153.3|83103.3|83153.6|83103.6|83150.5|83100.5|51
1621478370000|2021-05-20 02:39:30|83152.5|83102.5|83152.5|83102.5|83154.2|83104.2|83148.8|83098.8|57
1621478380000|2021-05-20 02:39:40|83150.1|83100.1|83152.5|83102.5|83155.9|83105.9|83150.1|83100.1|62
1621478390000|2021-05-20 02:39:50|83152.9|83102.9|83149.1|83099.1|83153|83103|83146.2|83096.2|58
1621478400000|2021-05-20 02:40:00|83148.8|83098.8|83156.4|83106.4|83156.4|83106.4|83148.1|83098.1|54
1621478410000|2021-05-20 02:40:10|83156.1|83106.1|83160.7|83110.7|83161.4|83111.4|83154.9|83104.9|56
1621478420000|2021-05-20 02:40:20|83161.2|83111.2|83168.2|83118.2|83169.3|83119.3|83159.5|83109.5|57
1621478430000|2021-05-20 02:40:30|83168.5|83118.5|83165.1|83115.1|83169.6|83119.6|83164.9|83114.9|59
1621478440000|2021-05-20 02:40:40|83165.2|83115.2|83166.3|83116.3|83168.2|83118.2|83164.7|83114.7|54
1621478450000|2021-05-20 02:40:50|83166.4|83116.4|83168.6|83118.6|83168.6|83118.6|83161.6|83111.6|53
1621478460000|2021-05-20 02:41:00|83167.3|83117.3|83160.7|83110.7|83167.3|83117.3|83159.9|83109.9|70
1621478470000|2021-05-20 02:41:10|83160.8|83110.8|83157.7|83107.7|83161.6|83111.6|83156.8|83106.8|64
1621478480000|2021-05-20 02:41:20|83158.5|83108.5|83160.2|83110.2|83160.6|83110.6|83156.9|83106.9|65
1621478490000|2021-05-20 02:41:30|83159.3|83109.3|83148.2|83098.2|83159.3|83109.3|83144.4|83094.4|73
1621478500000|2021-05-20 02:41:40|83148.3|83098.3|83154.6|83104.6|83157.1|83107.1|83146.3|83096.3|62
1621478510000|2021-05-20 02:41:50|83154.4|83104.4|83151.5|83101.5|83155.3|83105.3|83151.2|83101.2|67
1621478520000|2021-05-20 02:42:00|83151.3|83101.3|83148.7|83098.7|83153|83103|83148.3|83098.3|66
1621478530000|2021-05-20 02:42:10|83147.5|83097.5|83147.7|83097.7|83149.2|83099.2|83145|83095|59
1621478540000|2021-05-20 02:42:20|83147.6|83097.6|83150|83100|83150.9|83100.9|83146.5|83096.5|65
1621478550000|2021-05-20 02:42:30|83150.1|83100.1|83150.7|83100.7|83153|83103|83149.3|83099.3|60
1621478560000|2021-05-20 02:42:40|83151.3|83101.3|83148|83098|83152.5|83102.5|83147.8|83097.8|58
1621478570000|2021-05-20 02:42:50|83147.9|83097.9|83144.9|83094.9|83149.5|83099.5|83144.9|83094.9|58
1621478580000|2021-05-20 02:43:00|83144.5|83094.5|83149.6|83099.6|83150.4|83100.4|83144.5|83094.5|66
1621478590000|2021-05-20 02:43:10|83150.1|83100.1|83146.2|83096.2|83150.9|83100.9|83145.4|83095.4|44
1621478600000|2021-05-20 02:43:20|83146|83096|83149|83099|83150.6|83100.6|83144.6|83094.6|66
1621478610000|2021-05-20 02:43:30|83149.5|83099.5|83151.4|83101.4|83152.9|83102.9|83149.5|83099.5|65
1621478620000|2021-05-20 02:43:40|83151.7|83101.7|83150.6|83100.6|83152.9|83102.9|83148.1|83098.1|69
1621478630000|2021-05-20 02:43:50|83151|83101|83151.7|83101.7|83154.8|83104.8|83150.6|83100.6|59
1621478640000|2021-05-20 02:44:00|83151.8|83101.8|83151.2|83101.2|83153.5|83103.5|83149.3|83099.3|57
1621478650000|2021-05-20 02:44:10|83151|83101|83149|83099|83153.4|83103.4|83148.6|83098.6|67
1621478660000|2021-05-20 02:44:20|83149.4|83099.4|83151.2|83101.2|83152.5|83102.5|83149|83099|65
1621478670000|2021-05-20 02:44:30|83150.1|83100.1|83145.4|83095.4|83150.6|83100.6|83145.4|83095.4|60
1621478680000|2021-05-20 02:44:40|83145.7|83095.7|83133.4|83083.4|83145.7|83095.7|83133|83083|59
1621478690000|2021-05-20 02:44:50|83134.5|83084.5|83134.1|83084.1|83137.3|83087.3|83132|83082|74
1621478700000|2021-05-20 02:45:00|83134.6|83084.6|83144.1|83094.1|83144.1|83094.1|83134.3|83084.3|62
1621478710000|2021-05-20 02:45:10|83142.4|83092.4|83142|83092|83144.3|83094.3|83140.2|83090.2|55
1621478720000|2021-05-20 02:45:20|83142.8|83092.8|83139.4|83089.4|83144|83094|83139.4|83089.4|66
1621478730000|2021-05-20 02:45:30|83139.3|83089.3|83142.3|83092.3|83143.4|83093.4|83139.3|83089.3|61
1621478740000|2021-05-20 02:45:40|83142.8|83092.8|83141|83091|83142.8|83092.8|83136.6|83086.6|55
1621478750000|2021-05-20 02:45:50|83139|83089|83134.3|83084.3|83139.3|83089.3|83132.3|83082.3|38
1621478760000|2021-05-20 02:46:00|83134.1|83084.1|83135.8|83085.8|83136.1|83086.1|83134.1|83084.1|23
1621478770000|2021-05-20 02:46:10|83136|83086|83139.3|83089.3|83141.7|83091.7|83135.4|83085.4|44
1621478780000|2021-05-20 02:46:20|83139.2|83089.2|83131.2|83081.2|83139.9|83089.9|83130.6|83080.6|53
1621478790000|2021-05-20 02:46:30|83131.3|83081.3|83132.5|83082.5|83134.5|83084.5|83130.9|83080.9|37
1621478800000|2021-05-20 02:46:40|83133.3|83083.3|83131.3|83081.3|83133.4|83083.4|83128.5|83078.5|49
1621478810000|2021-05-20 02:46:50|83130.5|83080.5|83130.4|83080.4|83131.4|83081.4|83127.4|83077.4|58
1621478820000|2021-05-20 02:47:00|83129.5|83079.5|83127.9|83077.9|83131.9|83081.9|83125.7|83075.7|63
1621478830000|2021-05-20 02:47:10|83128.8|83078.8|83127.9|83077.9|83130|83080|83126.1|83076.1|55
1621478840000|2021-05-20 02:47:20|83128.1|83078.1|83130.4|83080.4|83132.6|83082.6|83125.4|83075.4|61
1621478850000|2021-05-20 02:47:30|83130.3|83080.3|83130.6|83080.6|83132.9|83082.9|83127.7|83077.7|65
1621478860000|2021-05-20 02:47:40|83131.9|83081.9|83130.6|83080.6|83133.5|83083.5|83129.5|83079.5|45
1621478870000|2021-05-20 02:47:50|83130.7|83080.7|83135|83085|83135|83085|83129.8|83079.8|56
1621478880000|2021-05-20 02:48:00|83133.8|83083.8|83139.4|83089.4|83141.1|83091.1|83133.2|83083.2|54
1621478890000|2021-05-20 02:48:10|83140.1|83090.1|83146.2|83096.2|83146.4|83096.4|83137.3|83087.3|58
1621478900000|2021-05-20 02:48:20|83145.9|83095.9|83141.7|83091.7|83146.8|83096.8|83139.8|83089.8|61
1621478910000|2021-05-20 02:48:30|83141.8|83091.8|83134.3|83084.3|83143.7|83093.7|83134.3|83084.3|54
1621478920000|2021-05-20 02:48:40|83132.7|83082.7|83135.7|83085.7|83139.2|83089.2|83130.9|83080.9|59
1621478930000|2021-05-20 02:48:50|83135.2|83085.2|83131.7|83081.7|83137|83087|83131.6|83081.6|52
1621478940000|2021-05-20 02:49:00|83132.8|83082.8|83131.9|83081.9|83134.2|83084.2|83128.7|83078.7|58
1621478950000|2021-05-20 02:49:10|83132.1|83082.1|83134.1|83084.1|83135.9|83085.9|83130.4|83080.4|45
1621478960000|2021-05-20 02:49:20|83134|83084|83136.9|83086.9|83138.2|83088.2|83133.2|83083.2|62
1621478970000|2021-05-20 02:49:30|83137.1|83087.1|83130.7|83080.7|83139.7|83089.7|83129|83079|58
1621478980000|2021-05-20 02:49:40|83130.4|83080.4|83130.3|83080.3|83131.2|83081.2|83123.2|83073.2|45
1621478990000|2021-05-20 02:49:50|83129.9|83079.9|83129.2|83079.2|83131.6|83081.6|83127.5|83077.5|13
1621479000000|2021-05-20 02:50:00|83129.8|83079.8|83129.7|83079.7|83130.5|83080.5|83128|83078|29
1621479010000|2021-05-20 02:50:10|83129.4|83079.4|83125.8|83075.8|83131.4|83081.4|83121.4|83071.4|59
1621479020000|2021-05-20 02:50:20|83127.1|83077.1|83132.6|83082.6|83135.1|83085.1|83126.7|83076.7|58
1621479030000|2021-05-20 02:50:30|83132.3|83082.3|83135.8|83085.8|83135.8|83085.8|83131.5|83081.5|44
1621479040000|2021-05-20 02:50:40|83136.4|83086.4|83137.1|83087.1|83139|83089|83134.4|83084.4|45
1621479050000|2021-05-20 02:50:50|83136.5|83086.5|83132.5|83082.5|83138.5|83088.5|83130.4|83080.4|45
1621479060000|2021-05-20 02:51:00|83132.4|83082.4|83131.3|83081.3|83134.5|83084.5|83128.2|83078.2|62
1621479070000|2021-05-20 02:51:10|83130.6|83080.6|83130.8|83080.8|83130.9|83080.9|83129.9|83079.9|27
1621479080000|2021-05-20 02:51:20|83130.4|83080.4|83129.7|83079.7|83132|83082|83129.7|83079.7|25
1621479090000|2021-05-20 02:51:30|83129.6|83079.6|83129.7|83079.7|83132|83082|83127.8|83077.8|43
1621479100000|2021-05-20 02:51:40|83130|83080|83133.5|83083.5|83134.4|83084.4|83129.2|83079.2|52
1621479110000|2021-05-20 02:51:50|83133.6|83083.6|83135.1|83085.1|83136.8|83086.8|83132.2|83082.2|53
1621479120000|2021-05-20 02:52:00|83135.2|83085.2|83135.4|83085.4|83136.7|83086.7|83134.3|83084.3|31
1621479130000|2021-05-20 02:52:10|83135.3|83085.3|83129.4|83079.4|83135.8|83085.8|83129.2|83079.2|59
1621479140000|2021-05-20 02:52:20|83129.6|83079.6|83137.9|83087.9|83140.2|83090.2|83128.5|83078.5|58
1621479150000|2021-05-20 02:52:30|83137.7|83087.7|83138.1|83088.1|83140.1|83090.1|83135.6|83085.6|49
1621479160000|2021-05-20 02:52:40|83140.2|83090.2|83138.9|83088.9|83143|83093|83137.9|83087.9|38
1621479170000|2021-05-20 02:52:50|83138.3|83088.3|83140|83090|83140.2|83090.2|83135.6|83085.6|35
1621479180000|2021-05-20 02:53:00|83139.9|83089.9|83126.7|83076.7|83141.2|83091.2|83124.9|83074.9|47
1621479190000|2021-05-20 02:53:10|83126.1|83076.1|83126.7|83076.7|83127.8|83077.8|83123.6|83073.6|52
1621479200000|2021-05-20 02:53:20|83126.6|83076.6|83130.9|83080.9|83130.9|83080.9|83124.7|83074.7|55
1621479210000|2021-05-20 02:53:30|83130.4|83080.4|83130.1|83080.1|83132.1|83082.1|83127.1|83077.1|53
1621479220000|2021-05-20 02:53:40|83130|83080|83132.3|83082.3|83133.1|83083.1|83129.9|83079.9|35
1621479230000|2021-05-20 02:53:50|83135.1|83085.1|83129.5|83079.5|83135.1|83085.1|83127.4|83077.4|27
1621479240000|2021-05-20 02:54:00|83129.9|83079.9|83132.2|83082.2|83132.7|83082.7|83129.3|83079.3|24
1621479250000|2021-05-20 02:54:10|83132.4|83082.4|83131.2|83081.2|83134.4|83084.4|83128|83078|54
1621479260000|2021-05-20 02:54:20|83132.2|83082.2|83134|83084|83135.9|83085.9|83130.4|83080.4|57
1621479270000|2021-05-20 02:54:30|83133.7|83083.7|83133.6|83083.6|83138|83088|83128.1|83078.1|59
1621479280000|2021-05-20 02:54:40|83133|83083|83136.7|83086.7|83137.4|83087.4|83129.6|83079.6|41
1621479290000|2021-05-20 02:54:50|83136.2|83086.2|83137.2|83087.2|83137.9|83087.9|83134.6|83084.6|20
1621479300000|2021-05-20 02:55:00|83137.3|83087.3|83134.6|83084.6|83137.5|83087.5|83131.6|83081.6|33
1621479310000|2021-05-20 02:55:10|83134|83084|83137|83087|83139.4|83089.4|83129.1|83079.1|48
1621479320000|2021-05-20 02:55:20|83137.1|83087.1|83142.1|83092.1|83142.4|83092.4|83136.6|83086.6|47
1621479330000|2021-05-20 02:55:30|83142.8|83092.8|83140.4|83090.4|83142.8|83092.8|83137.2|83087.2|37
1621479340000|2021-05-20 02:55:40|83140|83090|83136.5|83086.5|83140|83090|83136.5|83086.5|28
1621479350000|2021-05-20 02:55:50|83136.2|83086.2|83136.5|83086.5|83137.4|83087.4|83136|83086|31
1621479360000|2021-05-20 02:56:00|83136.4|83086.4|83136.8|83086.8|83137.9|83087.9|83132.8|83082.8|26
1621479370000|2021-05-20 02:56:10|83136.7|83086.7|83133.3|83083.3|83137.7|83087.7|83133.1|83083.1|25
1621479380000|2021-05-20 02:56:20|83133|83083|83137.6|83087.6|83138.7|83088.7|83132.9|83082.9|21
1621479390000|2021-05-20 02:56:30|83137.5|83087.5|83137.6|83087.6|83138|83088|83136.9|83086.9|25
1621479400000|2021-05-20 02:56:40|83137.1|83087.1|83134.7|83084.7|83137.2|83087.2|83130.7|83080.7|53
1621479410000|2021-05-20 02:56:50|83135|83085|83133.3|83083.3|83135.2|83085.2|83129.4|83079.4|57
1621479420000|2021-05-20 02:57:00|83133|83083|83125.6|83075.6|83134|83084|83122.9|83072.9|59
1621479430000|2021-05-20 02:57:10|83126.1|83076.1|83129.7|83079.7|83131.3|83081.3|83126.1|83076.1|52
1621479440000|2021-05-20 02:57:20|83129.8|83079.8|83125.9|83075.9|83130.9|83080.9|83124.6|83074.6|56
1621479450000|2021-05-20 02:57:30|83123.7|83073.7|83127.1|83077.1|83128.8|83078.8|83123.1|83073.1|56
1621479460000|2021-05-20 02:57:40|83127.2|83077.2|83136.2|83086.2|83140|83090|83124.1|83074.1|54
1621479470000|2021-05-20 02:57:50|83136.4|83086.4|83140.2|83090.2|83141.6|83091.6|83133.4|83083.4|54
1621479480000|2021-05-20 02:58:00|83140.4|83090.4|83144.8|83094.8|83145.1|83095.1|83138.1|83088.1|45
1621479490000|2021-05-20 02:58:10|83144.6|83094.6|83142.6|83092.6|83145.6|83095.6|83141|83091|67
1621479500000|2021-05-20 02:58:20|83141.8|83091.8|83143.9|83093.9|83144.1|83094.1|83140.9|83090.9|59
1621479510000|2021-05-20 02:58:30|83144.2|83094.2|83144.8|83094.8|83145.3|83095.3|83141.7|83091.7|46
1621479520000|2021-05-20 02:58:40|83144.7|83094.7|83145.3|83095.3|83149.1|83099.1|83143.2|83093.2|55
1621479530000|2021-05-20 02:58:50|83145.7|83095.7|83148.3|83098.3|83149.1|83099.1|83145.7|83095.7|46
1621479540000|2021-05-20 02:59:00|83148.4|83098.4|83157.6|83107.6|83158|83108|83145.4|83095.4|52
1621479550000|2021-05-20 02:59:10|83156.5|83106.5|83164.8|83114.8|83164.8|83114.8|83156.5|83106.5|56
1621479560000|2021-05-20 02:59:20|83165.2|83115.2|83160.3|83110.3|83166.1|83116.1|83160.1|83110.1|60
1621479570000|2021-05-20 02:59:30|83161.2|83111.2|83165.2|83115.2|83167.4|83117.4|83160.8|83110.8|61
1621479580000|2021-05-20 02:59:40|83165.3|83115.3|83168.1|83118.1|83168.7|83118.7|83162.4|83112.4|51
1621479590000|2021-05-20 02:59:50|83166.9|83116.9|83170.1|83120.1|83174.2|83124.2|83166.9|83116.9|53
1621479600000|2021-05-20 03:00:00|83169.9|83119.9|83157.6|83107.6|83170.6|83120.6|83155.1|83105.1|66
1621479610000|2021-05-20 03:00:10|83158.2|83108.2|83162.4|83112.4|83164.3|83114.3|83158.2|83108.2|55
1621479620000|2021-05-20 03:00:20|83162.1|83112.1|83166|83116|83167.1|83117.1|83161.4|83111.4|51
1621479630000|2021-05-20 03:00:30|83166.1|83116.1|83165.8|83115.8|83166.5|83116.5|83164.7|83114.7|36
1621479640000|2021-05-20 03:00:40|83165.7|83115.7|83164.8|83114.8|83166.5|83116.5|83164.5|83114.5|28
1621479650000|2021-05-20 03:00:50|83164.9|83114.9|83171|83121|83171.6|83121.6|83164.8|83114.8|43
1621479660000|2021-05-20 03:01:00|83170.9|83120.9|83167.4|83117.4|83170.9|83120.9|83167.3|83117.3|37
1621479670000|2021-05-20 03:01:10|83166.5|83116.5|83166.6|83116.6|83167.2|83117.2|83165.8|83115.8|24
1621479680000|2021-05-20 03:01:20|83167.4|83117.4|83163.4|83113.4|83167.7|83117.7|83161.5|83111.5|55
1621479690000|2021-05-20 03:01:30|83163|83113|83163.8|83113.8|83164.3|83114.3|83161.5|83111.5|38
1621479700000|2021-05-20 03:01:40|83164.2|83114.2|83167.1|83117.1|83167.1|83117.1|83163.1|83113.1|51
1621479710000|2021-05-20 03:01:50|83166.3|83116.3|83169.6|83119.6|83169.6|83119.6|83166.2|83116.2|30
1621479720000|2021-05-20 03:02:00|83169.4|83119.4|83166.6|83116.6|83171.4|83121.4|83166|83116|44
1621479730000|2021-05-20 03:02:10|83167.1|83117.1|83168.5|83118.5|83170.8|83120.8|83165.6|83115.6|48
1621479740000|2021-05-20 03:02:20|83169.2|83119.2|83167.5|83117.5|83170.1|83120.1|83166.9|83116.9|50
1621479750000|2021-05-20 03:02:30|83167.6|83117.6|83172|83122|83172|83122|83167.6|83117.6|31
1621479760000|2021-05-20 03:02:40|83171.6|83121.6|83164.2|83114.2|83171.9|83121.9|83164.2|83114.2|49
1621479770000|2021-05-20 03:02:50|83164.6|83114.6|83165.7|83115.7|83167|83117|83164|83114|57
1621479780000|2021-05-20 03:03:00|83166|83116|83168.4|83118.4|83170.7|83120.7|83164.1|83114.1|40
1621479790000|2021-05-20 03:03:10|83168.5|83118.5|83162.4|83112.4|83168.5|83118.5|83162.4|83112.4|47
1621479800000|2021-05-20 03:03:20|83162.2|83112.2|83158|83108|83162.2|83112.2|83154.8|83104.8|57
1621479810000|2021-05-20 03:03:30|83158.9|83108.9|83160.6|83110.6|83162.2|83112.2|83158.9|83108.9|58
1621479820000|2021-05-20 03:03:40|83160.7|83110.7|83153.4|83103.4|83161.3|83111.3|83152.4|83102.4|44
1621479830000|2021-05-20 03:03:50|83154.3|83104.3|83154.6|83104.6|83157.4|83107.4|83152.8|83102.8|69
1621479840000|2021-05-20 03:04:00|83154.5|83104.5|83150.2|83100.2|83156.6|83106.6|83150.2|83100.2|39
1621479850000|2021-05-20 03:04:10|83150.6|83100.6|83157.2|83107.2|83157.2|83107.2|83149.2|83099.2|61
1621479860000|2021-05-20 03:04:20|83157.7|83107.7|83161.6|83111.6|83163.3|83113.3|83154.9|83104.9|67
1621479870000|2021-05-20 03:04:30|83159.9|83109.9|83158.7|83108.7|83160.9|83110.9|83157.4|83107.4|54
1621479880000|2021-05-20 03:04:40|83158.2|83108.2|83157.3|83107.3|83160.5|83110.5|83153|83103|62
1621479890000|2021-05-20 03:04:50|83158.2|83108.2|83157.6|83107.6|83159.4|83109.4|83153|83103|61
1621479900000|2021-05-20 03:05:00|83160.2|83110.2|83154.6|83104.6|83160.5|83110.5|83153.4|83103.4|66
1621479910000|2021-05-20 03:05:10|83154.8|83104.8|83157.9|83107.9|83159.6|83109.6|83154|83104|55
1621479920000|2021-05-20 03:05:20|83158.1|83108.1|83152.3|83102.3|83160.1|83110.1|83149.3|83099.3|60
1621479930000|2021-05-20 03:05:30|83152.8|83102.8|83152.4|83102.4|83158.2|83108.2|83150.3|83100.3|67
1621479940000|2021-05-20 03:05:40|83149.8|83099.8|83148.7|83098.7|83151.7|83101.7|83148.1|83098.1|63
1621479950000|2021-05-20 03:05:50|83148.3|83098.3|83152.1|83102.1|83152.1|83102.1|83144|83094|41
1621479960000|2021-05-20 03:06:00|83154|83104|83146.7|83096.7|83154|83104|83145.1|83095.1|53
1621479970000|2021-05-20 03:06:10|83146.4|83096.4|83147.8|83097.8|83148.9|83098.9|83144.4|83094.4|48
1621479980000|2021-05-20 03:06:20|83147.9|83097.9|83151.4|83101.4|83156.4|83106.4|83147.7|83097.7|52
1621479990000|2021-05-20 03:06:30|83151.8|83101.8|83159.5|83109.5|83159.5|83109.5|83151.7|83101.7|58
1621480000000|2021-05-20 03:06:40|83159.9|83109.9|83152.3|83102.3|83160.8|83110.8|83152.1|83102.1|42
1621480010000|2021-05-20 03:06:50|83152|83102|83153|83103|83154.5|83104.5|83148.7|83098.7|50
1621480020000|2021-05-20 03:07:00|83153.2|83103.2|83147.1|83097.1|83153.5|83103.5|83147.1|83097.1|25
1621480030000|2021-05-20 03:07:10|83147.3|83097.3|83148.5|83098.5|83149.5|83099.5|83146.4|83096.4|44
1621480040000|2021-05-20 03:07:20|83148.2|83098.2|83154|83104|83155.6|83105.6|83147.9|83097.9|56
1621480050000|2021-05-20 03:07:30|83154.2|83104.2|83157.8|83107.8|83159.1|83109.1|83152.2|83102.2|60
1621480060000|2021-05-20 03:07:40|83157.9|83107.9|83153.5|83103.5|83157.9|83107.9|83153.1|83103.1|45
1621480070000|2021-05-20 03:07:50|83152.7|83102.7|83151.3|83101.3|83155.8|83105.8|83145.9|83095.9|61
1621480080000|2021-05-20 03:08:00|83151.5|83101.5|83151.5|83101.5|83153.1|83103.1|83148.7|83098.7|55
1621480090000|2021-05-20 03:08:10|83151.8|83101.8|83150.5|83100.5|83151.8|83101.8|83147.3|83097.3|52
1621480100000|2021-05-20 03:08:20|83150.3|83100.3|83152.9|83102.9|83152.9|83102.9|83147.6|83097.6|46
1621480110000|2021-05-20 03:08:30|83150.1|83100.1|83150.5|83100.5|83154.7|83104.7|83149.1|83099.1|48
1621480120000|2021-05-20 03:08:40|83153.5|83103.5|83151.7|83101.7|83154.2|83104.2|83150.9|83100.9|40
1621480130000|2021-05-20 03:08:50|83150.8|83100.8|83151.9|83101.9|83154.2|83104.2|83148.8|83098.8|47
1621480140000|2021-05-20 03:09:00|83149.4|83099.4|83150.1|83100.1|83152.4|83102.4|83148.9|83098.9|56
1621480150000|2021-05-20 03:09:10|83150|83100|83149.9|83099.9|83151.2|83101.2|83147.3|83097.3|51
1621480160000|2021-05-20 03:09:20|83149.5|83099.5|83152.6|83102.6|83152.6|83102.6|83148.2|83098.2|50
1621480170000|2021-05-20 03:09:30|83152.5|83102.5|83154.8|83104.8|83157.3|83107.3|83152.5|83102.5|58
1621480180000|2021-05-20 03:09:40|83156.3|83106.3|83164|83114|83164.1|83114.1|83154.7|83104.7|57
1621480190000|2021-05-20 03:09:50|83164.1|83114.1|83164.4|83114.4|83167|83117|83161.8|83111.8|50
1621480200000|2021-05-20 03:10:00|83164.8|83114.8|83167|83117|83167.1|83117.1|83163.6|83113.6|39
1621480210000|2021-05-20 03:10:10|83167.1|83117.1|83160.8|83110.8|83167.8|83117.8|83158.6|83108.6|50
1621480220000|2021-05-20 03:10:20|83160.5|83110.5|83156.5|83106.5|83161.9|83111.9|83154.9|83104.9|51
1621480230000|2021-05-20 03:10:30|83158.3|83108.3|83153.4|83103.4|83158.3|83108.3|83149.9|83099.9|41
1621480240000|2021-05-20 03:10:40|83154.1|83104.1|83150.4|83100.4|83154.8|83104.8|83148.2|83098.2|60
1621480250000|2021-05-20 03:10:50|83150|83100|83154.3|83104.3|83154.7|83104.7|83150|83100|43
1621480260000|2021-05-20 03:11:00|83153.9|83103.9|83151.5|83101.5|83155.1|83105.1|83150.8|83100.8|39
1621480270000|2021-05-20 03:11:10|83150.7|83100.7|83149.4|83099.4|83152.6|83102.6|83148.8|83098.8|45
1621480280000|2021-05-20 03:11:20|83149.5|83099.5|83150.1|83100.1|83151.7|83101.7|83147.7|83097.7|46
1621480290000|2021-05-20 03:11:30|83150.2|83100.2|83150.2|83100.2|83154.1|83104.1|83149.1|83099.1|41
1621480300000|2021-05-20 03:11:40|83149.5|83099.5|83148.6|83098.6|83150.9|83100.9|83146.5|83096.5|52
1621480310000|2021-05-20 03:11:50|83148.8|83098.8|83151|83101|83152.7|83102.7|83147.2|83097.2|49
1621480320000|2021-05-20 03:12:00|83151.2|83101.2|83146.7|83096.7|83151.8|83101.8|83142|83092|50
1621480330000|2021-05-20 03:12:10|83146.8|83096.8|83146|83096|83147.3|83097.3|83145.8|83095.8|24
1621480340000|2021-05-20 03:12:20|83146.1|83096.1|83143.4|83093.4|83146.8|83096.8|83141.9|83091.9|28
1621480350000|2021-05-20 03:12:30|83144.1|83094.1|83142.3|83092.3|83144.1|83094.1|83140|83090|40
1621480360000|2021-05-20 03:12:40|83142.2|83092.2|83133|83083|83142.2|83092.2|83130.5|83080.5|53
1621480370000|2021-05-20 03:12:50|83132.9|83082.9|83135.5|83085.5|83136.3|83086.3|83132.2|83082.2|58
1621480380000|2021-05-20 03:13:00|83135.4|83085.4|83132.7|83082.7|83135.7|83085.7|83129.8|83079.8|66
1621480390000|2021-05-20 03:13:10|83132.9|83082.9|83132.1|83082.1|83135.9|83085.9|83131.8|83081.8|54
1621480400000|2021-05-20 03:13:20|83132.2|83082.2|83132.7|83082.7|83136.9|83086.9|83132.1|83082.1|52
1621480410000|2021-05-20 03:13:30|83134.9|83084.9|83129.4|83079.4|83134.9|83084.9|83127.7|83077.7|56
1621480420000|2021-05-20 03:13:40|83129.8|83079.8|83124.7|83074.7|83131.5|83081.5|83122.1|83072.1|63
1621480430000|2021-05-20 03:13:50|83123|83073|83121.7|83071.7|83126.5|83076.5|83121.5|83071.5|65
1621480440000|2021-05-20 03:14:00|83121.6|83071.6|83123.7|83073.7|83125.6|83075.6|83121.1|83071.1|46
1621480450000|2021-05-20 03:14:10|83123.9|83073.9|83126.7|83076.7|83126.7|83076.7|83123.6|83073.6|40
1621480460000|2021-05-20 03:14:20|83126.3|83076.3|83124.9|83074.9|83126.3|83076.3|83122.9|83072.9|24
1621480470000|2021-05-20 03:14:30|83124.1|83074.1|83126.6|83076.6|83128|83078|83124.1|83074.1|45
1621480480000|2021-05-20 03:14:40|83127.8|83077.8|83127|83077|83128.3|83078.3|83122.9|83072.9|46
1621480490000|2021-05-20 03:14:50|83126.7|83076.7|83130.2|83080.2|83131.3|83081.3|83124.7|83074.7|44
1621480500000|2021-05-20 03:15:00|83130.8|83080.8|83130.9|83080.9|83131.3|83081.3|83126.9|83076.9|48
1621480510000|2021-05-20 03:15:10|83131.4|83081.4|83133.3|83083.3|83133.7|83083.7|83127.9|83077.9|35
1621480520000|2021-05-20 03:15:20|83133.2|83083.2|83128.1|83078.1|83134.3|83084.3|83127|83077|41
1621480530000|2021-05-20 03:15:30|83128.3|83078.3|83124.8|83074.8|83130.3|83080.3|83121.4|83071.4|56
1621480540000|2021-05-20 03:15:40|83125.3|83075.3|83126.9|83076.9|83126.9|83076.9|83120.8|83070.8|57
1621480550000|2021-05-20 03:15:50|83126.7|83076.7|83131|83081|83132|83082|83126.4|83076.4|33
1621480560000|2021-05-20 03:16:00|83130.9|83080.9|83131.3|83081.3|83132.6|83082.6|83130.3|83080.3|23
1621480570000|2021-05-20 03:16:10|83131|83081|83131.2|83081.2|83132.7|83082.7|83130.9|83080.9|31
1621480580000|2021-05-20 03:16:20|83131.3|83081.3|83127.6|83077.6|83131.4|83081.4|83126|83076|40
1621480590000|2021-05-20 03:16:30|83127.8|83077.8|83130.9|83080.9|83131|83081|83126.6|83076.6|35
1621480600000|2021-05-20 03:16:40|83130.5|83080.5|83124|83074|83130.9|83080.9|83122.4|83072.4|42
1621480610000|2021-05-20 03:16:50|83124.5|83074.5|83125.2|83075.2|83125.2|83075.2|83122.5|83072.5|35
1621480620000|2021-05-20 03:17:00|83124.9|83074.9|83121.3|83071.3|83125.5|83075.5|83116.9|83066.9|55
1621480630000|2021-05-20 03:17:10|83121.6|83071.6|83125.1|83075.1|83127.1|83077.1|83120|83070|32
1621480640000|2021-05-20 03:17:20|83124.2|83074.2|83126|83076|83126.4|83076.4|83123.9|83073.9|27
1621480650000|2021-05-20 03:17:30|83125.9|83075.9|83125.4|83075.4|83126.3|83076.3|83125.3|83075.3|28
1621480660000|2021-05-20 03:17:40|83125.6|83075.6|83124.2|83074.2|83127.5|83077.5|83122.5|83072.5|45
1621480670000|2021-05-20 03:17:50|83124.4|83074.4|83124.7|83074.7|83126.7|83076.7|83122.7|83072.7|45
1621480680000|2021-05-20 03:18:00|83124.5|83074.5|83125.8|83075.8|83125.9|83075.9|83123.6|83073.6|38
1621480690000|2021-05-20 03:18:10|83125.4|83075.4|83129.1|83079.1|83130.3|83080.3|83125.4|83075.4|29
1621480700000|2021-05-20 03:18:20|83129.6|83079.6|83124.3|83074.3|83129.6|83079.6|83124.1|83074.1|24
1621480710000|2021-05-20 03:18:30|83124.6|83074.6|83127.9|83077.9|83128.2|83078.2|83122.8|83072.8|34
1621480720000|2021-05-20 03:18:40|83128.1|83078.1|83127.6|83077.6|83128.8|83078.8|83120|83070|42
1621480730000|2021-05-20 03:18:50|83127.9|83077.9|83125.6|83075.6|83130.2|83080.2|83124.1|83074.1|56
1621480740000|2021-05-20 03:19:00|83125.3|83075.3|83121.3|83071.3|83125.6|83075.6|83119.9|83069.9|34
1621480750000|2021-05-20 03:19:10|83123.1|83073.1|83124|83074|83124.2|83074.2|83120.9|83070.9|14
1621480760000|2021-05-20 03:19:20|83123.9|83073.9|83125.1|83075.1|83125.3|83075.3|83123.6|83073.6|17
1621480770000|2021-05-20 03:19:30|83126.1|83076.1|83127|83077|83131.2|83081.2|83124.7|83074.7|41
1621480780000|2021-05-20 03:19:40|83126.6|83076.6|83126.6|83076.6|83127.3|83077.3|83126.2|83076.2|33
1621480790000|2021-05-20 03:19:50|83126.4|83076.4|83124.2|83074.2|83127.8|83077.8|83124|83074|31
1621480800000|2021-05-20 03:20:00|83124.1|83074.1|83125.4|83075.4|83125.8|83075.8|83123.1|83073.1|31
1621480810000|2021-05-20 03:20:10|83125.1|83075.1|83129.3|83079.3|83129.7|83079.7|83125.1|83075.1|42
1621480820000|2021-05-20 03:20:20|83129.6|83079.6|83129.8|83079.8|83130.1|83080.1|83128.7|83078.7|25
1621480830000|2021-05-20 03:20:30|83129.9|83079.9|83129.3|83079.3|83130.7|83080.7|83127.9|83077.9|38
1621480840000|2021-05-20 03:20:40|83129.4|83079.4|83131.6|83081.6|83131.9|83081.9|83128.4|83078.4|34
1621480850000|2021-05-20 03:20:50|83132|83082|83131.6|83081.6|83134.4|83084.4|83130.8|83080.8|25
1621480860000|2021-05-20 03:21:00|83131.2|83081.2|83132.5|83082.5|83133.5|83083.5|83129.4|83079.4|34
1621480870000|2021-05-20 03:21:10|83132.3|83082.3|83129.1|83079.1|83132.3|83082.3|83125.8|83075.8|41
1621480880000|2021-05-20 03:21:20|83128.8|83078.8|83126.7|83076.7|83130.6|83080.6|83124|83074|45
1621480890000|2021-05-20 03:21:30|83126.8|83076.8|83126.9|83076.9|83127.1|83077.1|83126.3|83076.3|24
1621480900000|2021-05-20 03:21:40|83126.7|83076.7|83123.5|83073.5|83127.2|83077.2|83123.4|83073.4|14
1621480910000|2021-05-20 03:21:50|83123.3|83073.3|83123.2|83073.2|83124.4|83074.4|83121.7|83071.7|25
1621480920000|2021-05-20 03:22:00|83123.4|83073.4|83120.1|83070.1|83124.6|83074.6|83119.7|83069.7|38
1621480930000|2021-05-20 03:22:10|83120.4|83070.4|83122|83072|83123|83073|83118.4|83068.4|47
1621480940000|2021-05-20 03:22:20|83121.8|83071.8|83119.9|83069.9|83122.9|83072.9|83118.9|83068.9|53
1621480950000|2021-05-20 03:22:30|83120.1|83070.1|83121.7|83071.7|83121.7|83071.7|83119.5|83069.5|21
1621480960000|2021-05-20 03:22:40|83122.4|83072.4|83116.8|83066.8|83122.4|83072.4|83116.2|83066.2|51
1621480970000|2021-05-20 03:22:50|83117.3|83067.3|83116.6|83066.6|83117.7|83067.7|83116.6|83066.6|26
1621480980000|2021-05-20 03:23:00|83116.4|83066.4|83109.5|83059.5|83116.4|83066.4|83108.4|83058.4|44
1621480990000|2021-05-20 03:23:10|83109.1|83059.1|83107.8|83057.8|83109.6|83059.6|83107|83057|31
1621481000000|2021-05-20 03:23:20|83107.5|83057.5|83109.2|83059.2|83109.8|83059.8|83106.9|83056.9|32
1621481010000|2021-05-20 03:23:30|83109|83059|83107.2|83057.2|83109.1|83059.1|83107.2|83057.2|36
1621481020000|2021-05-20 03:23:40|83107.6|83057.6|83107.1|83057.1|83108.1|83058.1|83104.8|83054.8|47
1621481030000|2021-05-20 03:23:50|83106.2|83056.2|83112.1|83062.1|83112.5|83062.5|83105.3|83055.3|54
1621481040000|2021-05-20 03:24:00|83112.3|83062.3|83112.6|83062.6|83112.8|83062.8|83112|83062|33
1621481050000|2021-05-20 03:24:10|83112.9|83062.9|83110.4|83060.4|83114|83064|83110.4|83060.4|26
1621481060000|2021-05-20 03:24:20|83110.5|83060.5|83107.7|83057.7|83111.7|83061.7|83106.5|83056.5|56
1621481070000|2021-05-20 03:24:30|83107.2|83057.2|83103.5|83053.5|83107.2|83057.2|83102.8|83052.8|34
1621481080000|2021-05-20 03:24:40|83103.8|83053.8|83104.2|83054.2|83105|83055|83102.7|83052.7|47
1621481090000|2021-05-20 03:24:50|83104.4|83054.4|83106.3|83056.3|83106.5|83056.5|83103.9|83053.9|25
1621481100000|2021-05-20 03:25:00|83106.2|83056.2|83104.2|83054.2|83106.3|83056.3|83103.8|83053.8|26
1621481110000|2021-05-20 03:25:10|83104|83054|83105.8|83055.8|83106.4|83056.4|83104|83054|25
1621481120000|2021-05-20 03:25:20|83105.6|83055.6|83103.9|83053.9|83106|83056|83103|83053|32
1621481130000|2021-05-20 03:25:30|83104|83054|83103.5|83053.5|83105.5|83055.5|83103.5|83053.5|13
1621481140000|2021-05-20 03:25:40|83102.4|83052.4|83103.7|83053.7|83106.7|83056.7|83102.3|83052.3|23
1621481150000|2021-05-20 03:25:50|83103.8|83053.8|83105.1|83055.1|83105.2|83055.2|83100.8|83050.8|35
1621481160000|2021-05-20 03:26:00|83105|83055|83105.8|83055.8|83106.2|83056.2|83104.5|83054.5|19
1621481170000|2021-05-20 03:26:10|83105.9|83055.9|83106.6|83056.6|83107.5|83057.5|83105.7|83055.7|21
1621481180000|2021-05-20 03:26:20|83106.1|83056.1|83108|83058|83108.6|83058.6|83104.5|83054.5|27
1621481190000|2021-05-20 03:26:30|83108.2|83058.2|83109|83059|83110.2|83060.2|83106|83056|26
1621481200000|2021-05-20 03:26:40|83108.6|83058.6|83111.7|83061.7|83112.1|83062.1|83108.6|83058.6|30
1621481210000|2021-05-20 03:26:50|83111.3|83061.3|83109.8|83059.8|83111.3|83061.3|83109.7|83059.7|15
1621481220000|2021-05-20 03:27:00|83110.2|83060.2|83108.5|83058.5|83110.2|83060.2|83108.5|83058.5|11
1621481230000|2021-05-20 03:27:10|83108.4|83058.4|83112.4|83062.4|83112.8|83062.8|83108.4|83058.4|12
1621481240000|2021-05-20 03:27:20|83113.4|83063.4|83112.5|83062.5|83113.7|83063.7|83110.4|83060.4|34
1621481250000|2021-05-20 03:27:30|83113.2|83063.2|83114.5|83064.5|83114.8|83064.8|83112.4|83062.4|31
1621481260000|2021-05-20 03:27:40|83115.4|83065.4|83114.1|83064.1|83115.6|83065.6|83111.5|83061.5|16
1621481270000|2021-05-20 03:27:50|83113.7|83063.7|83112.8|83062.8|83115.6|83065.6|83110.7|83060.7|31
1621481280000|2021-05-20 03:28:00|83112.7|83062.7|83113.8|83063.8|83114.6|83064.6|83112.6|83062.6|17
1621481290000|2021-05-20 03:28:10|83114.1|83064.1|83113.9|83063.9|83115.2|83065.2|83112.7|83062.7|27
1621481300000|2021-05-20 03:28:20|83114|83064|83115.2|83065.2|83117|83067|83113.9|83063.9|42
1621481310000|2021-05-20 03:28:30|83114.5|83064.5|83120|83070|83120.4|83070.4|83114.5|83064.5|21
1621481320000|2021-05-20 03:28:40|83119.9|83069.9|83120.9|83070.9|83124.6|83074.6|83119.7|83069.7|38
1621481330000|2021-05-20 03:28:50|83121.9|83071.9|83122|83072|83122.1|83072.1|83121|83071|32
1621481340000|2021-05-20 03:29:00|83121.7|83071.7|83119.2|83069.2|83122.6|83072.6|83119.2|83069.2|28
1621481350000|2021-05-20 03:29:10|83119.4|83069.4|83106.6|83056.6|83119.5|83069.5|83104.2|83054.2|53
1621481360000|2021-05-20 03:29:20|83106.7|83056.7|83107.7|83057.7|83111.2|83061.2|83106.7|83056.7|36
1621481370000|2021-05-20 03:29:30|83107.8|83057.8|83111.5|83061.5|83112.3|83062.3|83107.8|83057.8|31
1621481380000|2021-05-20 03:29:40|83111.6|83061.6|83109.3|83059.3|83111.6|83061.6|83107.9|83057.9|42
1621481390000|2021-05-20 03:29:50|83109.2|83059.2|83109.6|83059.6|83109.9|83059.9|83109.1|83059.1|14
1621481400000|2021-05-20 03:30:00|83109.2|83059.2|83109.6|83059.6|83110.2|83060.2|83108.6|83058.6|25
1621481410000|2021-05-20 03:30:10|83109.4|83059.4|83112.2|83062.2|83114|83064|83108.5|83058.5|31
1621481420000|2021-05-20 03:30:20|83112.3|83062.3|83108.8|83058.8|83112.3|83062.3|83106.3|83056.3|25
1621481430000|2021-05-20 03:30:30|83109.1|83059.1|83109.2|83059.2|83110.2|83060.2|83108.7|83058.7|12
1621481440000|2021-05-20 03:30:40|83109.4|83059.4|83115.8|83065.8|83116.2|83066.2|83109.1|83059.1|35
1621481450000|2021-05-20 03:30:50|83115.3|83065.3|83111.7|83061.7|83115.5|83065.5|83111.4|83061.4|35
1621481460000|2021-05-20 03:31:00|83111.6|83061.6|83115.8|83065.8|83115.8|83065.8|83111.6|83061.6|38
1621481470000|2021-05-20 03:31:10|83115.9|83065.9|83117.6|83067.6|83118.8|83068.8|83115.7|83065.7|36
1621481480000|2021-05-20 03:31:20|83117.4|83067.4|83113.9|83063.9|83119.3|83069.3|83111.8|83061.8|32
1621481490000|2021-05-20 03:31:30|83115.1|83065.1|83116.1|83066.1|83116.6|83066.6|83111.9|83061.9|41
1621481500000|2021-05-20 03:31:40|83116.4|83066.4|83113.4|83063.4|83116.4|83066.4|83112|83062|17
1621481510000|2021-05-20 03:31:50|83113.5|83063.5|83114.1|83064.1|83116.2|83066.2|83112.3|83062.3|51
1621481520000|2021-05-20 03:32:00|83114.3|83064.3|83115.7|83065.7|83116.3|83066.3|83113.6|83063.6|28
1621481530000|2021-05-20 03:32:10|83115.6|83065.6|83116.7|83066.7|83117.4|83067.4|83113.1|83063.1|39
1621481540000|2021-05-20 03:32:20|83116.8|83066.8|83116.8|83066.8|83117.2|83067.2|83115.2|83065.2|27
1621481550000|2021-05-20 03:32:30|83116.6|83066.6|83112.3|83062.3|83116.6|83066.6|83109.3|83059.3|41
1621481560000|2021-05-20 03:32:40|83111.6|83061.6|83111.7|83061.7|83112.1|83062.1|83111.1|83061.1|18
1621481570000|2021-05-20 03:32:50|83110.1|83060.1|83107.4|83057.4|83112.8|83062.8|83106|83056|29
1621481580000|2021-05-20 03:33:00|83108|83058|83108|83058|83109.7|83059.7|83105.8|83055.8|52
1621481590000|2021-05-20 03:33:10|83109.1|83059.1|83110.1|83060.1|83112.7|83062.7|83107|83057|18
1621481600000|2021-05-20 03:33:20|83112.7|83062.7|83110.5|83060.5|83114|83064|83108.8|83058.8|22
1621481610000|2021-05-20 03:33:30|83110.7|83060.7|83109.5|83059.5|83111.5|83061.5|83108.7|83058.7|17
1621481620000|2021-05-20 03:33:40|83109.4|83059.4|83107.8|83057.8|83109.9|83059.9|83107.4|83057.4|28
1621481630000|2021-05-20 03:33:50|83108.5|83058.5|83109.4|83059.4|83109.8|83059.8|83107.1|83057.1|26
1621481640000|2021-05-20 03:34:00|83109.1|83059.1|83107.6|83057.6|83109.9|83059.9|83107.4|83057.4|14
1621481650000|2021-05-20 03:34:10|83108|83058|83109.3|83059.3|83110.2|83060.2|83107.2|83057.2|24
1621481660000|2021-05-20 03:34:20|83109|83059|83106.8|83056.8|83109.1|83059.1|83106.8|83056.8|13
1621481670000|2021-05-20 03:34:30|83106.9|83056.9|83108|83058|83109.5|83059.5|83106.4|83056.4|25
1621481680000|2021-05-20 03:34:40|83107.8|83057.8|83103.7|83053.7|83109.5|83059.5|83103.2|83053.2|46
1621481690000|2021-05-20 03:34:50|83104.2|83054.2|83104.3|83054.3|83105.5|83055.5|83102.2|83052.2|41
1621481700000|2021-05-20 03:35:00|83104.1|83054.1|83106.7|83056.7|83110.6|83060.6|83103.9|83053.9|58
1621481710000|2021-05-20 03:35:10|83106.9|83056.9|83106.1|83056.1|83107.1|83057.1|83105.9|83055.9|25
1621481720000|2021-05-20 03:35:20|83106|83056|83106.6|83056.6|83107.3|83057.3|83104.9|83054.9|54
1621481730000|2021-05-20 03:35:30|83106.1|83056.1|83106.1|83056.1|83107.7|83057.7|83103.2|83053.2|53
1621481740000|2021-05-20 03:35:40|83106|83056|83108.2|83058.2|83109.6|83059.6|83105.3|83055.3|59
1621481750000|2021-05-20 03:35:50|83107.8|83057.8|83106.9|83056.9|83110.4|83060.4|83106.6|83056.6|34
1621481760000|2021-05-20 03:36:00|83106.6|83056.6|83107.1|83057.1|83107.4|83057.4|83106.4|83056.4|53
1621481770000|2021-05-20 03:36:10|83106.7|83056.7|83105.6|83055.6|83107.2|83057.2|83105.2|83055.2|27
1621481780000|2021-05-20 03:36:20|83105.7|83055.7|83105.3|83055.3|83106.9|83056.9|83105.2|83055.2|21
1621481790000|2021-05-20 03:36:30|83104.8|83054.8|83107.3|83057.3|83107.6|83057.6|83104.8|83054.8|19
1621481800000|2021-05-20 03:36:40|83107.2|83057.2|83107.9|83057.9|83108.2|83058.2|83106.7|83056.7|20
1621481810000|2021-05-20 03:36:50|83107.8|83057.8|83105.9|83055.9|83107.9|83057.9|83105.2|83055.2|25
1621481820000|2021-05-20 03:37:00|83106|83056|83105.5|83055.5|83106.5|83056.5|83105.3|83055.3|20
1621481830000|2021-05-20 03:37:10|83105.8|83055.8|83101.3|83051.3|83108.4|83058.4|83101.3|83051.3|30
1621481840000|2021-05-20 03:37:20|83102.2|83052.2|83105.9|83055.9|83105.9|83055.9|83102.2|83052.2|34
1621481850000|2021-05-20 03:37:30|83105.2|83055.2|83106.1|83056.1|83109.5|83059.5|83105.1|83055.1|25
1621481860000|2021-05-20 03:37:40|83106.6|83056.6|83106.5|83056.5|83109.1|83059.1|83106|83056|32
1621481870000|2021-05-20 03:37:50|83106.4|83056.4|83105|83055|83107.1|83057.1|83104.5|83054.5|40
1621481880000|2021-05-20 03:38:00|83105.2|83055.2|83105.1|83055.1|83105.6|83055.6|83104.7|83054.7|19
1621481890000|2021-05-20 03:38:10|83104.8|83054.8|83107.2|83057.2|83108.4|83058.4|83104.5|83054.5|31
1621481900000|2021-05-20 03:38:20|83105.3|83055.3|83105.8|83055.8|83108|83058|83104.4|83054.4|36
1621481910000|2021-05-20 03:38:30|83105.9|83055.9|83103.3|83053.3|83106.3|83056.3|83102.4|83052.4|23
1621481920000|2021-05-20 03:38:40|83102.8|83052.8|83102.5|83052.5|83103.2|83053.2|83100|83050|48
1621481930000|2021-05-20 03:38:50|83102.6|83052.6|83102.2|83052.2|83105|83055|83101.5|83051.5|27
1621481940000|2021-05-20 03:39:00|83102.1|83052.1|83102.8|83052.8|83105|83055|83101.6|83051.6|27
1621481950000|2021-05-20 03:39:10|83103.1|83053.1|83103.2|83053.2|83104.2|83054.2|83102.9|83052.9|23
1621481960000|2021-05-20 03:39:20|83103.5|83053.5|83103.4|83053.4|83103.7|83053.7|83103.4|83053.4|12
1621481970000|2021-05-20 03:39:30|83102.7|83052.7|83102.9|83052.9|83103.3|83053.3|83101.8|83051.8|14
1621481980000|2021-05-20 03:39:40|83101|83051|83101.4|83051.4|83102.3|83052.3|83098.4|83048.4|31
1621481990000|2021-05-20 03:39:50|83101.3|83051.3|83100.1|83050.1|83103.1|83053.1|83099.9|83049.9|21
1621482000000|2021-05-20 03:40:00|83100|83050|83100.1|83050.1|83100.3|83050.3|83099.2|83049.2|20
1621482010000|2021-05-20 03:40:10|83100|83050|83100.9|83050.9|83101.7|83051.7|83099.3|83049.3|10
1621482020000|2021-05-20 03:40:20|83100.8|83050.8|83099.8|83049.8|83101.3|83051.3|83099.8|83049.8|9
1621482030000|2021-05-20 03:40:30|83099.7|83049.7|83100|83050|83100.4|83050.4|83099.7|83049.7|7
1621482040000|2021-05-20 03:40:40|83100.1|83050.1|83104.6|83054.6|83105.4|83055.4|83099.3|83049.3|21
1621482050000|2021-05-20 03:40:50|83104.5|83054.5|83102.3|83052.3|83105.5|83055.5|83102.3|83052.3|38
1621482060000|2021-05-20 03:41:00|83102.5|83052.5|83102.1|83052.1|83102.5|83052.5|83101.6|83051.6|11
1621482070000|2021-05-20 03:41:10|83101.9|83051.9|83102.9|83052.9|83102.9|83052.9|83101.8|83051.8|17
1621482080000|2021-05-20 03:41:20|83102.3|83052.3|83101.8|83051.8|83102.5|83052.5|83101.4|83051.4|29
1621482090000|2021-05-20 03:41:30|83101.6|83051.6|83098.5|83048.5|83101.6|83051.6|83096.9|83046.9|31
1621482100000|2021-05-20 03:41:40|83097.8|83047.8|83098.4|83048.4|83099.1|83049.1|83097.8|83047.8|19
1621482110000|2021-05-20 03:41:50|83098|83048|83097.1|83047.1|83099.4|83049.4|83097|83047|22
1621482120000|2021-05-20 03:42:00|83097|83047|83098.5|83048.5|83098.7|83048.7|83096.1|83046.1|26
1621482130000|2021-05-20 03:42:10|83098.7|83048.7|83099|83049|83099|83049|83098.7|83048.7|3
1621482140000|2021-05-20 03:42:20|83098.3|83048.3|83103|83053|83103|83053|83098.3|83048.3|27
1621482150000|2021-05-20 03:42:30|83102.6|83052.6|83101.8|83051.8|83103.2|83053.2|83101.4|83051.4|23
1621482160000|2021-05-20 03:42:40|83101.7|83051.7|83099.2|83049.2|83104|83054|83099.1|83049.1|32
1621482170000|2021-05-20 03:42:50|83099.1|83049.1|83101.1|83051.1|83102.6|83052.6|83098.9|83048.9|43
1621482180000|2021-05-20 03:43:00|83101.4|83051.4|83103.1|83053.1|83104.2|83054.2|83100.8|83050.8|46
1621482190000|2021-05-20 03:43:10|83102.8|83052.8|83103.1|83053.1|83104.2|83054.2|83102.2|83052.2|21
1621482200000|2021-05-20 03:43:20|83102.8|83052.8|83101.3|83051.3|83103.5|83053.5|83101.3|83051.3|26
1621482210000|2021-05-20 03:43:30|83101.1|83051.1|83099.5|83049.5|83101.3|83051.3|83099|83049|27
1621482220000|2021-05-20 03:43:40|83099.6|83049.6|83098.7|83048.7|83100.4|83050.4|83097.7|83047.7|45
1621482230000|2021-05-20 03:43:50|83098.5|83048.5|83098.2|83048.2|83100.4|83050.4|83098.2|83048.2|21
1621482240000|2021-05-20 03:44:00|83099.5|83049.5|83100|83050|83101.6|83051.6|83097.1|83047.1|23
1621482250000|2021-05-20 03:44:10|83100.4|83050.4|83098.6|83048.6|83101.4|83051.4|83096.3|83046.3|50
1621482260000|2021-05-20 03:44:20|83098.2|83048.2|83101|83051|83102.2|83052.2|83096.8|83046.8|31
1621482270000|2021-05-20 03:44:30|83099.4|83049.4|83098.7|83048.7|83101.6|83051.6|83098.2|83048.2|33
1621482280000|2021-05-20 03:44:40|83098.6|83048.6|83096.1|83046.1|83098.6|83048.6|83095.5|83045.5|10
1621482290000|2021-05-20 03:44:50|83096.3|83046.3|83093.6|83043.6|83099.5|83049.5|83093.6|83043.6|32
1621482300000|2021-05-20 03:45:00|83094.2|83044.2|83094.9|83044.9|83098.3|83048.3|83092.3|83042.3|56
1621482310000|2021-05-20 03:45:10|83094.4|83044.4|83094.1|83044.1|83096.7|83046.7|83093.1|83043.1|41
1621482320000|2021-05-20 03:45:20|83094.2|83044.2|83096.3|83046.3|83096.3|83046.3|83094.2|83044.2|14
1621482330000|2021-05-20 03:45:30|83095.3|83045.3|83093.9|83043.9|83095.3|83045.3|83093.4|83043.4|12
1621482340000|2021-05-20 03:45:40|83093.8|83043.8|83095.3|83045.3|83095.4|83045.4|83093.8|83043.8|19
1621482350000|2021-05-20 03:45:50|83095.4|83045.4|83099.5|83049.5|83100.2|83050.2|83094.5|83044.5|61
1621482360000|2021-05-20 03:46:00|83099.7|83049.7|83098|83048|83100.3|83050.3|83096.5|83046.5|42
1621482370000|2021-05-20 03:46:10|83099.8|83049.8|83103.5|83053.5|83105|83055|83099.4|83049.4|32
1621482380000|2021-05-20 03:46:20|83102.6|83052.6|83103.8|83053.8|83104.5|83054.5|83100.9|83050.9|32
1621482390000|2021-05-20 03:46:30|83102.8|83052.8|83108.4|83058.4|83109.9|83059.9|83102.8|83052.8|47
1621482400000|2021-05-20 03:46:40|83108.5|83058.5|83110.8|83060.8|83112.1|83062.1|83105.9|83055.9|49
1621482410000|2021-05-20 03:46:50|83111.2|83061.2|83111.1|83061.1|83112.1|83062.1|83110.6|83060.6|23
1621482420000|2021-05-20 03:47:00|83110.1|83060.1|83111.3|83061.3|83111.3|83061.3|83110.1|83060.1|30
1621482430000|2021-05-20 03:47:10|83111.4|83061.4|83111|83061|83112.4|83062.4|83108.5|83058.5|48
1621482440000|2021-05-20 03:47:20|83110.9|83060.9|83114.1|83064.1|83114.2|83064.2|83107.9|83057.9|38
1621482450000|2021-05-20 03:47:30|83114.3|83064.3|83111.7|83061.7|83115|83065|83109.6|83059.6|19
1621482460000|2021-05-20 03:47:40|83111|83061|83114.3|83064.3|83114.6|83064.6|83111|83061|7
1621482470000|2021-05-20 03:47:50|83114.2|83064.2|83111.2|83061.2|83115.8|83065.8|83111.2|83061.2|19
1621482480000|2021-05-20 03:48:00|83112.8|83062.8|83113.2|83063.2|83114|83064|83110.6|83060.6|28
1621482490000|2021-05-20 03:48:10|83116.1|83066.1|83112.3|83062.3|83117.3|83067.3|83110|83060|23
1621482500000|2021-05-20 03:48:20|83112.7|83062.7|83111.4|83061.4|83115.4|83065.4|83110.2|83060.2|18
1621482510000|2021-05-20 03:48:30|83111.2|83061.2|83114.7|83064.7|83115.2|83065.2|83110.1|83060.1|47
1621482520000|2021-05-20 03:48:40|83114.9|83064.9|83111.7|83061.7|83115.3|83065.3|83111|83061|37
1621482530000|2021-05-20 03:48:50|83112.4|83062.4|83111.5|83061.5|83115.1|83065.1|83111.5|83061.5|30
1621482540000|2021-05-20 03:49:00|83111.3|83061.3|83111.1|83061.1|83114.5|83064.5|83109.3|83059.3|42
1621482550000|2021-05-20 03:49:10|83108.3|83058.3|83111.8|83061.8|83113.9|83063.9|83108.3|83058.3|37
1621482560000|2021-05-20 03:49:20|83112.1|83062.1|83111.8|83061.8|83113.9|83063.9|83110.9|83060.9|44
1621482570000|2021-05-20 03:49:30|83112.3|83062.3|83112.5|83062.5|83114.4|83064.4|83111.7|83061.7|47
1621482580000|2021-05-20 03:49:40|83112.7|83062.7|83112.1|83062.1|83115.1|83065.1|83109.9|83059.9|41
1621482590000|2021-05-20 03:49:50|83113.1|83063.1|83114.3|83064.3|83114.8|83064.8|83108.5|83058.5|23
1621482600000|2021-05-20 03:50:00|83114.5|83064.5|83112.6|83062.6|83116.5|83066.5|83112.3|83062.3|47
1621482610000|2021-05-20 03:50:10|83112.5|83062.5|83112.1|83062.1|83114|83064|83110.4|83060.4|39
1621482620000|2021-05-20 03:50:20|83112.3|83062.3|83110.7|83060.7|83114.5|83064.5|83110.4|83060.4|37
1621482630000|2021-05-20 03:50:30|83111.5|83061.5|83112.9|83062.9|83114.3|83064.3|83111.5|83061.5|17
1621482640000|2021-05-20 03:50:40|83110.4|83060.4|83110.5|83060.5|83111.4|83061.4|83110|83060|9
1621482650000|2021-05-20 03:50:50|83110.9|83060.9|83111.3|83061.3|83112.2|83062.2|83110.3|83060.3|15
1621482660000|2021-05-20 03:51:00|83112.9|83062.9|83113.3|83063.3|83114.9|83064.9|83112.1|83062.1|24
1621482670000|2021-05-20 03:51:10|83113.7|83063.7|83110.1|83060.1|83115|83065|83108.6|83058.6|26
1621482680000|2021-05-20 03:51:20|83109.1|83059.1|83109.5|83059.5|83114|83064|83103.5|83053.5|51
1621482690000|2021-05-20 03:51:30|83109.3|83059.3|83103.8|83053.8|83111.2|83061.2|83103.7|83053.7|32
1621482700000|2021-05-20 03:51:40|83103.7|83053.7|83103.6|83053.6|83104.6|83054.6|83103.6|83053.6|17
1621482710000|2021-05-20 03:51:50|83103.5|83053.5|83100|83050|83103.7|83053.7|83098.8|83048.8|26
1621482720000|2021-05-20 03:52:00|83098.5|83048.5|83100.8|83050.8|83101.1|83051.1|83097.3|83047.3|25
1621482730000|2021-05-20 03:52:10|83100.6|83050.6|83098.2|83048.2|83101.5|83051.5|83098.2|83048.2|15
1621482740000|2021-05-20 03:52:20|83098.3|83048.3|83096.7|83046.7|83100.9|83050.9|83096.7|83046.7|11
1621482750000|2021-05-20 03:52:30|83097.4|83047.4|83098.6|83048.6|83101.6|83051.6|83096.7|83046.7|25
1621482760000|2021-05-20 03:52:40|83098.8|83048.8|83099.1|83049.1|83101.7|83051.7|83097.3|83047.3|41
1621482770000|2021-05-20 03:52:50|83098.1|83048.1|83097.9|83047.9|83098.5|83048.5|83097.3|83047.3|27
1621482780000|2021-05-20 03:53:00|83097.7|83047.7|83097.3|83047.3|83098.2|83048.2|83096.9|83046.9|37
1621482790000|2021-05-20 03:53:10|83097.5|83047.5|83098.7|83048.7|83099.6|83049.6|83097.2|83047.2|40
1621482800000|2021-05-20 03:53:20|83098.4|83048.4|83099.8|83049.8|83100.4|83050.4|83098.4|83048.4|41
1621482810000|2021-05-20 03:53:30|83099.6|83049.6|83096.5|83046.5|83099.6|83049.6|83096|83046|41
1621482820000|2021-05-20 03:53:40|83096.2|83046.2|83103.1|83053.1|83103.1|83053.1|83095.6|83045.6|33
1621482830000|2021-05-20 03:53:50|83104.9|83054.9|83099.9|83049.9|83104.9|83054.9|83099.4|83049.4|36
1621482840000|2021-05-20 03:54:00|83100.1|83050.1|83095.1|83045.1|83100.1|83050.1|83094.2|83044.2|23
1621482850000|2021-05-20 03:54:10|83095.4|83045.4|83092.5|83042.5|83096|83046|83089.9|83039.9|43
1621482860000|2021-05-20 03:54:20|83091.7|83041.7|83095.2|83045.2|83095.3|83045.3|83090.6|83040.6|43
1621482870000|2021-05-20 03:54:30|83094.8|83044.8|83102.6|83052.6|83103|83053|83094.8|83044.8|57
1621482880000|2021-05-20 03:54:40|83101.3|83051.3|83100.9|83050.9|83102.7|83052.7|83100.5|83050.5|21
1621482890000|2021-05-20 03:54:50|83101|83051|83103.2|83053.2|83104.7|83054.7|83101|83051|42
1621482900000|2021-05-20 03:55:00|83104.9|83054.9|83105.9|83055.9|83107|83057|83104.8|83054.8|39
1621482910000|2021-05-20 03:55:10|83105.8|83055.8|83105.5|83055.5|83106.8|83056.8|83105.5|83055.5|22
1621482920000|2021-05-20 03:55:20|83107.3|83057.3|83103.7|83053.7|83108.9|83058.9|83103.7|83053.7|24
1621482930000|2021-05-20 03:55:30|83102.3|83052.3|83103.4|83053.4|83106.8|83056.8|83102.3|83052.3|28
1621482940000|2021-05-20 03:55:40|83103.1|83053.1|83104.2|83054.2|83105.6|83055.6|83102.7|83052.7|29
1621482950000|2021-05-20 03:55:50|83104.3|83054.3|83104.7|83054.7|83105.6|83055.6|83104.1|83054.1|24
1621482960000|2021-05-20 03:56:00|83105.1|83055.1|83104.7|83054.7|83105.7|83055.7|83103.5|83053.5|26
1621482970000|2021-05-20 03:56:10|83104.5|83054.5|83106.6|83056.6|83109.6|83059.6|83104|83054|31
1621482980000|2021-05-20 03:56:20|83106.9|83056.9|83105|83055|83115.2|83065.2|83104.9|83054.9|29
1621482990000|2021-05-20 03:56:30|83105.9|83055.9|83104.2|83054.2|83107.1|83057.1|83103.5|83053.5|25
1621483000000|2021-05-20 03:56:40|83103.9|83053.9|83106.4|83056.4|83106.4|83056.4|83103.1|83053.1|19
1621483010000|2021-05-20 03:56:50|83106.2|83056.2|83105.1|83055.1|83106.2|83056.2|83104.3|83054.3|25
1621483020000|2021-05-20 03:57:00|83106|83056|83105.2|83055.2|83107.5|83057.5|83103.9|83053.9|29
1621483030000|2021-05-20 03:57:10|83105.4|83055.4|83105.8|83055.8|83108.1|83058.1|83103|83053|25
1621483040000|2021-05-20 03:57:20|83105|83055|83108.6|83058.6|83109.3|83059.3|83104|83054|22
1621483050000|2021-05-20 03:57:30|83107.8|83057.8|83108.4|83058.4|83109.6|83059.6|83106.2|83056.2|20
1621483060000|2021-05-20 03:57:40|83109.6|83059.6|83110.6|83060.6|83110.8|83060.8|83106.9|83056.9|20
1621483070000|2021-05-20 03:57:50|83110.8|83060.8|83115.7|83065.7|83116.7|83066.7|83108|83058|34
1621483080000|2021-05-20 03:58:00|83114.8|83064.8|83110.6|83060.6|83116.3|83066.3|83109.8|83059.8|34
1621483090000|2021-05-20 03:58:10|83110.5|83060.5|83110.3|83060.3|83112.5|83062.5|83110.1|83060.1|21
1621483100000|2021-05-20 03:58:20|83111.9|83061.9|83112.6|83062.6|83114.3|83064.3|83111.4|83061.4|10
1621483110000|2021-05-20 03:58:30|83111.9|83061.9|83112.8|83062.8|83114|83064|83111.7|83061.7|13
1621483120000|2021-05-20 03:58:40|83112.4|83062.4|83112.3|83062.3|83116.2|83066.2|83109.8|83059.8|26
1621483130000|2021-05-20 03:58:50|83114.1|83064.1|83113.5|83063.5|83115.7|83065.7|83110.8|83060.8|17
1621483140000|2021-05-20 03:59:00|83115.7|83065.7|83109.6|83059.6|83116.7|83066.7|83109.6|83059.6|38
1621483150000|2021-05-20 03:59:10|83109.3|83059.3|83114.7|83064.7|83114.7|83064.7|83109.3|83059.3|40
1621483160000|2021-05-20 03:59:20|83114.3|83064.3|83115|83065|83115.8|83065.8|83113.6|83063.6|22
1621483170000|2021-05-20 03:59:30|83114.5|83064.5|83115.3|83065.3|83115.3|83065.3|83113.6|83063.6|17
1621483180000|2021-05-20 03:59:40|83116.1|83066.1|83115.9|83065.9|83116.8|83066.8|83114.8|83064.8|12
1621483190000|2021-05-20 03:59:50|83114.1|83064.1|83108.7|83058.7|83115.9|83065.9|83108.7|83058.7|37
1621483200000|2021-05-20 04:00:00|83111.5|83061.5|83113|83063|83116.6|83066.6|83109.8|83059.8|52
1621483210000|2021-05-20 04:00:10|83115.2|83065.2|83115.1|83065.1|83116|83066|83113.4|83063.4|41
1621483220000|2021-05-20 04:00:20|83115.3|83065.3|83112.8|83062.8|83116.3|83066.3|83112.8|83062.8|26
1621483230000|2021-05-20 04:00:30|83115.6|83065.6|83112.7|83062.7|83115.6|83065.6|83112.7|83062.7|19
1621483240000|2021-05-20 04:00:40|83114|83064|83114.5|83064.5|83115.5|83065.5|83112.5|83062.5|26
1621483250000|2021-05-20 04:00:50|83112.9|83062.9|83113.3|83063.3|83114|83064|83111.5|83061.5|28
1621483260000|2021-05-20 04:01:00|83114|83064|83113.8|83063.8|83114.7|83064.7|83111.1|83061.1|32
1621483270000|2021-05-20 04:01:10|83113.9|83063.9|83110.5|83060.5|83113.9|83063.9|83108.8|83058.8|32
1621483280000|2021-05-20 04:01:20|83110.2|83060.2|83110.4|83060.4|83114.2|83064.2|83110.2|83060.2|30
1621483290000|2021-05-20 04:01:30|83110.2|83060.2|83110.1|83060.1|83110.5|83060.5|83109.2|83059.2|16
1621483300000|2021-05-20 04:01:40|83110|83060|83109.6|83059.6|83110.7|83060.7|83108.6|83058.6|38
1621483310000|2021-05-20 04:01:50|83109.5|83059.5|83108.7|83058.7|83110.3|83060.3|83106.1|83056.1|32
1621483320000|2021-05-20 04:02:00|83109.4|83059.4|83111.5|83061.5|83112.9|83062.9|83108.5|83058.5|45
1621483330000|2021-05-20 04:02:10|83111.7|83061.7|83112.3|83062.3|83112.4|83062.4|83111.4|83061.4|20
1621483340000|2021-05-20 04:02:20|83112.5|83062.5|83114.1|83064.1|83115|83065|83111.6|83061.6|29
1621483350000|2021-05-20 04:02:30|83114.3|83064.3|83114.5|83064.5|83114.7|83064.7|83114.2|83064.2|17
1621483360000|2021-05-20 04:02:40|83114.4|83064.4|83116.1|83066.1|83117.1|83067.1|83109.3|83059.3|16
1621483370000|2021-05-20 04:02:50|83115.8|83065.8|83118.5|83068.5|83119.6|83069.6|83114.5|83064.5|30
1621483380000|2021-05-20 04:03:00|83118.3|83068.3|83119.2|83069.2|83120|83070|83117.4|83067.4|31
1621483390000|2021-05-20 04:03:10|83119.5|83069.5|83119.3|83069.3|83119.5|83069.5|83118.4|83068.4|15
1621483400000|2021-05-20 04:03:20|83118.9|83068.9|83118.5|83068.5|83120.2|83070.2|83112.9|83062.9|31
1621483410000|2021-05-20 04:03:30|83118.4|83068.4|83111.1|83061.1|83121.6|83071.6|83108.3|83058.3|64
1621483420000|2021-05-20 04:03:40|83111.5|83061.5|83111.8|83061.8|83114.1|83064.1|83109.5|83059.5|43
1621483430000|2021-05-20 04:03:50|83110.8|83060.8|83110.2|83060.2|83114.7|83064.7|83110.1|83060.1|28
1621483440000|2021-05-20 04:04:00|83111.2|83061.2|83106.5|83056.5|83115.8|83065.8|83103.9|83053.9|51
1621483450000|2021-05-20 04:04:10|83106.3|83056.3|83105.4|83055.4|83112.1|83062.1|83104.9|83054.9|46
1621483460000|2021-05-20 04:04:20|83106.2|83056.2|83105.3|83055.3|83107.2|83057.2|83104.5|83054.5|14
1621483470000|2021-05-20 04:04:30|83105.5|83055.5|83113.5|83063.5|83113.5|83063.5|83105.5|83055.5|42
1621483480000|2021-05-20 04:04:40|83113.2|83063.2|83112|83062|83113.2|83063.2|83109.3|83059.3|29
1621483490000|2021-05-20 04:04:50|83112.8|83062.8|83113.6|83063.6|83115.8|83065.8|83109.6|83059.6|33
1621483500000|2021-05-20 04:05:00|83113.4|83063.4|83112.5|83062.5|83115.2|83065.2|83111.5|83061.5|38
1621483510000|2021-05-20 04:05:10|83113.8|83063.8|83113.5|83063.5|83115|83065|83111.2|83061.2|29
1621483520000|2021-05-20 04:05:20|83114.8|83064.8|83116.8|83066.8|83118.8|83068.8|83113.1|83063.1|33
1621483530000|2021-05-20 04:05:30|83115.5|83065.5|83116.2|83066.2|83117.7|83067.7|83113.1|83063.1|37
1621483540000|2021-05-20 04:05:40|83117.2|83067.2|83118.7|83068.7|83119.4|83069.4|83115.1|83065.1|46
1621483550000|2021-05-20 04:05:50|83118.8|83068.8|83118.8|83068.8|83123.6|83073.6|83117.6|83067.6|52
1621483560000|2021-05-20 04:06:00|83118.7|83068.7|83119.9|83069.9|83121|83071|83118.3|83068.3|29
1621483570000|2021-05-20 04:06:10|83120|83070|83119.6|83069.6|83121.4|83071.4|83117|83067|29
1621483580000|2021-05-20 04:06:20|83119.4|83069.4|83117.7|83067.7|83120.9|83070.9|83115.6|83065.6|52
1621483590000|2021-05-20 04:06:30|83117.9|83067.9|83118.3|83068.3|83120.1|83070.1|83115.3|83065.3|54
1621483600000|2021-05-20 04:06:40|83118.2|83068.2|83119|83069|83119.2|83069.2|83114.9|83064.9|35
1621483610000|2021-05-20 04:06:50|83118.9|83068.9|83117.6|83067.6|83120.5|83070.5|83115.5|83065.5|23
1621483620000|2021-05-20 04:07:00|83118|83068|83121.9|83071.9|83123.8|83073.8|83116.1|83066.1|41
1621483630000|2021-05-20 04:07:10|83122.8|83072.8|83118.4|83068.4|83122.8|83072.8|83117.6|83067.6|30
1621483640000|2021-05-20 04:07:20|83119|83069|83119|83069|83122.8|83072.8|83115.6|83065.6|45
1621483650000|2021-05-20 04:07:30|83118.6|83068.6|83118.8|83068.8|83121.8|83071.8|83117|83067|40
1621483660000|2021-05-20 04:07:40|83118.1|83068.1|83118.1|83068.1|83119.1|83069.1|83115.1|83065.1|52
1621483670000|2021-05-20 04:07:50|83117.9|83067.9|83116.2|83066.2|83118.8|83068.8|83116.2|83066.2|43
1621483680000|2021-05-20 04:08:00|83116.7|83066.7|83121.2|83071.2|83122|83072|83116.1|83066.1|49
1621483690000|2021-05-20 04:08:10|83120.7|83070.7|83121.8|83071.8|83122.3|83072.3|83116.6|83066.6|60
1621483700000|2021-05-20 04:08:20|83121.3|83071.3|83121|83071|83125.6|83075.6|83117.4|83067.4|51
1621483710000|2021-05-20 04:08:30|83117.8|83067.8|83121.3|83071.3|83124.3|83074.3|83117.8|83067.8|41
1621483720000|2021-05-20 04:08:40|83121.9|83071.9|83126.6|83076.6|83128.1|83078.1|83120|83070|55
1621483730000|2021-05-20 04:08:50|83127.4|83077.4|83127.6|83077.6|83128.3|83078.3|83123.4|83073.4|34
1621483740000|2021-05-20 04:09:00|83127.2|83077.2|83126|83076|83127.6|83077.6|83119.9|83069.9|18
1621483750000|2021-05-20 04:09:10|83123.8|83073.8|83127|83077|83127.1|83077.1|83123.1|83073.1|34
1621483760000|2021-05-20 04:09:20|83126.9|83076.9|83122.6|83072.6|83128.6|83078.6|83122.1|83072.1|45
1621483770000|2021-05-20 04:09:30|83121.1|83071.1|83125.1|83075.1|83127.7|83077.7|83120.8|83070.8|43
1621483780000|2021-05-20 04:09:40|83124.6|83074.6|83127.7|83077.7|83127.7|83077.7|83123.5|83073.5|33
1621483790000|2021-05-20 04:09:50|83127.6|83077.6|83123.4|83073.4|83127.6|83077.6|83123.4|83073.4|20
1621483800000|2021-05-20 04:10:00|83124.4|83074.4|83124|83074|83125|83075|83119.2|83069.2|34
1621483810000|2021-05-20 04:10:10|83121.8|83071.8|83120.5|83070.5|83122|83072|83118.8|83068.8|9
1621483820000|2021-05-20 04:10:20|83120.2|83070.2|83120.8|83070.8|83124.8|83074.8|83117.1|83067.1|20
1621483830000|2021-05-20 04:10:30|83120.2|83070.2|83123.4|83073.4|83123.4|83073.4|83116|83066|27
1621483840000|2021-05-20 04:10:40|83122.4|83072.4|83117.9|83067.9|83124.8|83074.8|83117.7|83067.7|42
1621483850000|2021-05-20 04:10:50|83118.5|83068.5|83117.3|83067.3|83120.2|83070.2|83117.3|83067.3|17
1621483860000|2021-05-20 04:11:00|83117.8|83067.8|83120|83070|83120.5|83070.5|83116.9|83066.9|49
1621483870000|2021-05-20 04:11:10|83119.9|83069.9|83113.7|83063.7|83119.9|83069.9|83113|83063|27
1621483880000|2021-05-20 04:11:20|83113.8|83063.8|83116.4|83066.4|83117.4|83067.4|83112.3|83062.3|40
1621483890000|2021-05-20 04:11:30|83116|83066|83113.7|83063.7|83116|83066|83112.7|83062.7|20
1621483900000|2021-05-20 04:11:40|83112.9|83062.9|83114.4|83064.4|83114.5|83064.5|83112.4|83062.4|16
1621483910000|2021-05-20 04:11:50|83115|83065|83113.8|83063.8|83115.3|83065.3|83111.1|83061.1|27
1621483920000|2021-05-20 04:12:00|83114.2|83064.2|83113.9|83063.9|83115.6|83065.6|83108.6|83058.6|37
1621483930000|2021-05-20 04:12:10|83114.5|83064.5|83115.3|83065.3|83116.1|83066.1|83109|83059|33
1621483940000|2021-05-20 04:12:20|83115.1|83065.1|83112.7|83062.7|83116.2|83066.2|83110.3|83060.3|37
1621483950000|2021-05-20 04:12:30|83113.1|83063.1|83117.6|83067.6|83120.6|83070.6|83111.3|83061.3|32
1621483960000|2021-05-20 04:12:40|83118.1|83068.1|83116.9|83066.9|83119.9|83069.9|83114.4|83064.4|29
1621483970000|2021-05-20 04:12:50|83116.6|83066.6|83112.6|83062.6|83120.3|83070.3|83112.5|83062.5|28
1621483980000|2021-05-20 04:13:00|83110.7|83060.7|83111.4|83061.4|83113.2|83063.2|83110.6|83060.6|18
1621483990000|2021-05-20 04:13:10|83112.1|83062.1|83114.8|83064.8|83114.8|83064.8|83112|83062|6
1621484000000|2021-05-20 04:13:20|83114.1|83064.1|83114.5|83064.5|83114.8|83064.8|83114.1|83064.1|4
1621484010000|2021-05-20 04:13:30|83115.2|83065.2|83111.8|83061.8|83115.5|83065.5|83111.8|83061.8|5
1621484020000|2021-05-20 04:13:40|83111.7|83061.7|83114.5|83064.5|83114.5|83064.5|83106.6|83056.6|16
1621484030000|2021-05-20 04:13:50|83114.4|83064.4|83111.2|83061.2|83114.4|83064.4|83110.1|83060.1|18
1621484040000|2021-05-20 04:14:00|83111.1|83061.1|83109.8|83059.8|83111.1|83061.1|83108.3|83058.3|15
1621484050000|2021-05-20 04:14:10|83109.6|83059.6|83109.3|83059.3|83112.5|83062.5|83109.3|83059.3|13
1621484060000|2021-05-20 04:14:20|83109.6|83059.6|83107.8|83057.8|83110.7|83060.7|83107.8|83057.8|5
1621484070000|2021-05-20 04:14:30|83115.2|83065.2|83104.9|83054.9|83115.2|83065.2|83104.9|83054.9|17
1621484080000|2021-05-20 04:14:40|83110.2|83060.2|83113.9|83063.9|83113.9|83063.9|83109.3|83059.3|13
1621484090000|2021-05-20 04:14:50|83113.4|83063.4|83112.8|83062.8|83114.9|83064.9|83109.9|83059.9|17
1621484100000|2021-05-20 04:15:00|83112.5|83062.5|83114.7|83064.7|83115.4|83065.4|83112.5|83062.5|23
1621484110000|2021-05-20 04:15:10|83114.2|83064.2|83107.9|83057.9|83116.1|83066.1|83107.3|83057.3|32
1621484120000|2021-05-20 04:15:20|83108|83058|83112|83062|83112|83062|83102.1|83052.1|24
1621484130000|2021-05-20 04:15:30|83111.7|83061.7|83110.1|83060.1|83111.7|83061.7|83109.6|83059.6|26
1621484140000|2021-05-20 04:15:40|83110.5|83060.5|83108.8|83058.8|83110.8|83060.8|83108.5|83058.5|17
1621484150000|2021-05-20 04:15:50|83106.4|83056.4|83106.2|83056.2|83110.9|83060.9|83089.6|83039.6|41
1621484160000|2021-05-20 04:16:00|83105.4|83055.4|83104.6|83054.6|83108|83058|83103.6|83053.6|35
1621484170000|2021-05-20 04:16:10|83105|83055|83105.5|83055.5|83105.7|83055.7|83102.1|83052.1|16
1621484180000|2021-05-20 04:16:20|83105.7|83055.7|83103.2|83053.2|83106.1|83056.1|83103|83053|26
1621484190000|2021-05-20 04:16:30|83102.5|83052.5|83102.9|83052.9|83105.8|83055.8|83101.8|83051.8|17
1621484200000|2021-05-20 04:16:40|83103.5|83053.5|83105.3|83055.3|83105.7|83055.7|83103.5|83053.5|17
1621484210000|2021-05-20 04:16:50|83105.4|83055.4|83102.7|83052.7|83105.5|83055.5|83101.8|83051.8|15
1621484220000|2021-05-20 04:17:00|83102.9|83052.9|83104.2|83054.2|83107.8|83057.8|83102.8|83052.8|14
1621484230000|2021-05-20 04:17:10|83103.1|83053.1|83105.1|83055.1|83105.1|83055.1|83102.9|83052.9|7
1621484240000|2021-05-20 04:17:20|83104.6|83054.6|83100.3|83050.3|83107.7|83057.7|83097.4|83047.4|37
1621484250000|2021-05-20 04:17:30|83099.4|83049.4|83098.9|83048.9|83099.4|83049.4|83095.9|83045.9|25
1621484260000|2021-05-20 04:17:40|83098.5|83048.5|83100.6|83050.6|83102.3|83052.3|83097.9|83047.9|16
1621484270000|2021-05-20 04:17:50|83100.8|83050.8|83099.2|83049.2|83101.2|83051.2|83098.1|83048.1|17
1621484280000|2021-05-20 04:18:00|83097.5|83047.5|83098.3|83048.3|83098.5|83048.5|83096.6|83046.6|16
1621484290000|2021-05-20 04:18:10|83098.8|83048.8|83101.1|83051.1|83101.1|83051.1|83096.9|83046.9|9
1621484300000|2021-05-20 04:18:20|83100.7|83050.7|83096.8|83046.8|83100.9|83050.9|83096.8|83046.8|21
1621484310000|2021-05-20 04:18:30|83096.7|83046.7|83095.9|83045.9|83098.8|83048.8|83095.9|83045.9|11
1621484320000|2021-05-20 04:18:40|83095.5|83045.5|83099.4|83049.4|83099.4|83049.4|83095.5|83045.5|14
1621484330000|2021-05-20 04:18:50|83097.2|83047.2|83101.2|83051.2|83101.3|83051.3|83097|83047|16
1621484340000|2021-05-20 04:19:00|83100.8|83050.8|83101.5|83051.5|83103.5|83053.5|83094.3|83044.3|38
1621484350000|2021-05-20 04:19:10|83098.7|83048.7|83098.9|83048.9|83099.5|83049.5|83097.4|83047.4|18
1621484360000|2021-05-20 04:19:20|83095.7|83045.7|83097.4|83047.4|83100.4|83050.4|83095.7|83045.7|18
1621484370000|2021-05-20 04:19:30|83098.7|83048.7|83101.5|83051.5|83103.2|83053.2|83096.4|83046.4|21
1621484380000|2021-05-20 04:19:40|83101.3|83051.3|83103.1|83053.1|83103.1|83053.1|83099.8|83049.8|16
1621484390000|2021-05-20 04:19:50|83101.8|83051.8|83100.6|83050.6|83103.1|83053.1|83097.4|83047.4|44
1621484400000|2021-05-20 04:20:00|83100.2|83050.2|83099.6|83049.6|83103.4|83053.4|83098.3|83048.3|36
1621484410000|2021-05-20 04:20:10|83100.2|83050.2|83100.7|83050.7|83104.2|83054.2|83097|83047|51
1621484420000|2021-05-20 04:20:20|83101|83051|83099.9|83049.9|83103.4|83053.4|83098.9|83048.9|33
1621484430000|2021-05-20 04:20:30|83096.9|83046.9|83102.2|83052.2|83102.8|83052.8|83096.9|83046.9|19
1621484440000|2021-05-20 04:20:40|83102.6|83052.6|83098.8|83048.8|83102.6|83052.6|83097.2|83047.2|11
1621484450000|2021-05-20 04:20:50|83100|83050|83101.9|83051.9|83105.6|83055.6|83098|83048|44
1621484460000|2021-05-20 04:21:00|83101.8|83051.8|83099|83049|83102.1|83052.1|83098.1|83048.1|12
1621484470000|2021-05-20 04:21:10|83099.4|83049.4|83104.2|83054.2|83104.2|83054.2|83097.4|83047.4|23
1621484480000|2021-05-20 04:21:20|83104.5|83054.5|83097.3|83047.3|83104.8|83054.8|83096.6|83046.6|38
1621484490000|2021-05-20 04:21:30|83096.3|83046.3|83100.6|83050.6|83102.9|83052.9|83096.3|83046.3|27
1621484500000|2021-05-20 04:21:40|83100.4|83050.4|83100.1|83050.1|83100.4|83050.4|83097.2|83047.2|20
1621484510000|2021-05-20 04:21:50|83098.8|83048.8|83100.3|83050.3|83100.9|83050.9|83094.5|83044.5|34
1621484520000|2021-05-20 04:22:00|83098.8|83048.8|83098.7|83048.7|83100.3|83050.3|83094.3|83044.3|32
1621484530000|2021-05-20 04:22:10|83099.2|83049.2|83097.1|83047.1|83099.3|83049.3|83097.1|83047.1|12
1621484540000|2021-05-20 04:22:20|83096.5|83046.5|83089.3|83039.3|83097.4|83047.4|83089|83039|35
1621484550000|2021-05-20 04:22:30|83088.4|83038.4|83093.6|83043.6|83094.6|83044.6|83088.4|83038.4|40
1621484560000|2021-05-20 04:22:40|83090.2|83040.2|83093.6|83043.6|83094.4|83044.4|83089.9|83039.9|26
1621484570000|2021-05-20 04:22:50|83091.2|83041.2|83099|83049|83104.2|83054.2|83091.1|83041.1|51
1621484580000|2021-05-20 04:23:00|83101.9|83051.9|83100.3|83050.3|83106|83056|83098.8|83048.8|48
1621484590000|2021-05-20 04:23:10|83102.8|83052.8|83098.7|83048.7|83103.1|83053.1|83098.5|83048.5|45
1621484600000|2021-05-20 04:23:20|83099|83049|83101.3|83051.3|83103.5|83053.5|83096.1|83046.1|55
1621484610000|2021-05-20 04:23:30|83100.7|83050.7|83102.4|83052.4|83105.3|83055.3|83098.3|83048.3|55
1621484620000|2021-05-20 04:23:40|83102|83052|83102.1|83052.1|83106.2|83056.2|83099.1|83049.1|52
1621484630000|2021-05-20 04:23:50|83105.1|83055.1|83104.4|83054.4|83107.8|83057.8|83101.2|83051.2|46
1621484640000|2021-05-20 04:24:00|83104.2|83054.2|83105.8|83055.8|83106.6|83056.6|83103.4|83053.4|28
1621484650000|2021-05-20 04:24:10|83104.9|83054.9|83101.5|83051.5|83104.9|83054.9|83099.4|83049.4|56
1621484660000|2021-05-20 04:24:20|83101.6|83051.6|83104.4|83054.4|83104.6|83054.6|83101|83051|48
1621484670000|2021-05-20 04:24:30|83104.2|83054.2|83101.5|83051.5|83106.8|83056.8|83101.4|83051.4|48
1621484680000|2021-05-20 04:24:40|83100.9|83050.9|83098.4|83048.4|83105.1|83055.1|83097.1|83047.1|52
1621484690000|2021-05-20 04:24:50|83098.6|83048.6|83097.6|83047.6|83099.1|83049.1|83097.2|83047.2|31
1621484700000|2021-05-20 04:25:00|83097.5|83047.5|83100|83050|83100.1|83050.1|83097.5|83047.5|29
1621484710000|2021-05-20 04:25:10|83099.5|83049.5|83099.6|83049.6|83099.6|83049.6|83097.5|83047.5|19
1621484720000|2021-05-20 04:25:20|83099.4|83049.4|83099.2|83049.2|83100.1|83050.1|83097.3|83047.3|20
1621484730000|2021-05-20 04:25:30|83099.3|83049.3|83100.2|83050.2|83100.7|83050.7|83096.8|83046.8|17
1621484740000|2021-05-20 04:25:40|83098.7|83048.7|83100.8|83050.8|83101.7|83051.7|83098.3|83048.3|23
1621484750000|2021-05-20 04:25:50|83099.5|83049.5|83103.2|83053.2|83104.1|83054.1|83096.3|83046.3|26
1621484760000|2021-05-20 04:26:00|83100.4|83050.4|83100.6|83050.6|83103|83053|83099.4|83049.4|17
1621484770000|2021-05-20 04:26:10|83100.3|83050.3|83097.7|83047.7|83100.5|83050.5|83097.1|83047.1|25
1621484780000|2021-05-20 04:26:20|83096.9|83046.9|83102|83052|83102|83052|83090.4|83040.4|23
1621484790000|2021-05-20 04:26:30|83099.9|83049.9|83102.6|83052.6|83102.6|83052.6|83099.1|83049.1|17
1621484800000|2021-05-20 04:26:40|83102.8|83052.8|83100.6|83050.6|83102.8|83052.8|83097.7|83047.7|24
1621484810000|2021-05-20 04:26:50|83101.1|83051.1|83096.8|83046.8|83101.1|83051.1|83095.9|83045.9|53
1621484820000|2021-05-20 04:27:00|83097.1|83047.1|83098|83048|83098.3|83048.3|83096.9|83046.9|44
1621484830000|2021-05-20 04:27:10|83097.9|83047.9|83097.4|83047.4|83098.7|83048.7|83096.6|83046.6|33
1621484840000|2021-05-20 04:27:20|83097.2|83047.2|83098.2|83048.2|83101.8|83051.8|83093.4|83043.4|49
1621484850000|2021-05-20 04:27:30|83099.4|83049.4|83097.3|83047.3|83100|83050|83092.9|83042.9|32
1621484860000|2021-05-20 04:27:40|83098.4|83048.4|83095.1|83045.1|83098.6|83048.6|83095.1|83045.1|56
1621484870000|2021-05-20 04:27:50|83094.8|83044.8|83092.8|83042.8|83095.1|83045.1|83091.1|83041.1|57
1621484880000|2021-05-20 04:28:00|83093.3|83043.3|83093.5|83043.5|83094.7|83044.7|83089.4|83039.4|42
1621484890000|2021-05-20 04:28:10|83093.6|83043.6|83092.4|83042.4|83093.6|83043.6|83091.7|83041.7|42
1621484900000|2021-05-20 04:28:20|83092.6|83042.6|83094.3|83044.3|83095.1|83045.1|83090.8|83040.8|47
1621484910000|2021-05-20 04:28:30|83093.8|83043.8|83093.8|83043.8|83095.1|83045.1|83092.9|83042.9|20
1621484920000|2021-05-20 04:28:40|83091.4|83041.4|83094.8|83044.8|83095.8|83045.8|83091.4|83041.4|44
1621484930000|2021-05-20 04:28:50|83094.9|83044.9|83092.6|83042.6|83096.1|83046.1|83091.6|83041.6|45
1621484940000|2021-05-20 04:29:00|83091.7|83041.7|83090.3|83040.3|83092|83042|83087|83037|40
1621484950000|2021-05-20 04:29:10|83088.4|83038.4|83090.8|83040.8|83092.9|83042.9|83087.9|83037.9|52
1621484960000|2021-05-20 04:29:20|83091.3|83041.3|83089.3|83039.3|83091.3|83041.3|83089.2|83039.2|25
1621484970000|2021-05-20 04:29:30|83088.3|83038.3|83088.5|83038.5|83090.8|83040.8|83087.5|83037.5|21
1621484980000|2021-05-20 04:29:40|83089.2|83039.2|83091.9|83041.9|83091.9|83041.9|83087.9|83037.9|17
1621484990000|2021-05-20 04:29:50|83089|83039|83090.1|83040.1|83090.7|83040.7|83086.4|83036.4|17
1621485000000|2021-05-20 04:30:00|83088.2|83038.2|83087.7|83037.7|83090|83040|83085.4|83035.4|25
1621485010000|2021-05-20 04:30:10|83088.5|83038.5|83087.8|83037.8|83088.8|83038.8|83086.2|83036.2|42
1621485020000|2021-05-20 04:30:20|83087.6|83037.6|83086.7|83036.7|83089.1|83039.1|83085.6|83035.6|47
1621485030000|2021-05-20 04:30:30|83086.6|83036.6|83087.3|83037.3|83087.4|83037.4|83085.7|83035.7|16
1621485040000|2021-05-20 04:30:40|83086.8|83036.8|83086.6|83036.6|83087.6|83037.6|83085.6|83035.6|32
1621485050000|2021-05-20 04:30:50|83086.5|83036.5|83085.9|83035.9|83087.9|83037.9|83085.1|83035.1|34
1621485060000|2021-05-20 04:31:00|83085.6|83035.6|83085.1|83035.1|83087.5|83037.5|83084|83034|24
1621485070000|2021-05-20 04:31:10|83084.7|83034.7|83085|83035|83086.3|83036.3|83084.6|83034.6|18
1621485080000|2021-05-20 04:31:20|83084.8|83034.8|83083.2|83033.2|83087.8|83037.8|83083.2|83033.2|15
1621485090000|2021-05-20 04:31:30|83083.3|83033.3|83084.7|83034.7|83088.7|83038.7|83083.3|83033.3|23
1621485100000|2021-05-20 04:31:40|83084.3|83034.3|83081.6|83031.6|83084.6|83034.6|83068.5|83018.5|40
1621485110000|2021-05-20 04:31:50|83082|83032|83084.3|83034.3|83084.3|83034.3|83081.9|83031.9|25
1621485120000|2021-05-20 04:32:00|83084|83034|83082.3|83032.3|83085.8|83035.8|83082.3|83032.3|22
1621485130000|2021-05-20 04:32:10|83081.5|83031.5|83085.5|83035.5|83085.5|83035.5|83078.6|83028.6|41
1621485140000|2021-05-20 04:32:20|83085.4|83035.4|83082.9|83032.9|83085.4|83035.4|83080.7|83030.7|34
1621485150000|2021-05-20 04:32:30|83082.8|83032.8|83082|83032|83083.6|83033.6|83081.8|83031.8|18
1621485160000|2021-05-20 04:32:40|83082.5|83032.5|83083.5|83033.5|83083.5|83033.5|83081.7|83031.7|13
1621485170000|2021-05-20 04:32:50|83083.3|83033.3|83080.6|83030.6|83083.3|83033.3|83080.6|83030.6|22
1621485180000|2021-05-20 04:33:00|83080.7|83030.7|83081|83031|83082.8|83032.8|83070.6|83020.6|45
1621485190000|2021-05-20 04:33:10|83081.3|83031.3|83080.7|83030.7|83082.2|83032.2|83079.6|83029.6|40
1621485200000|2021-05-20 04:33:20|83081|83031|83078.2|83028.2|83081.5|83031.5|83074.9|83024.9|34
1621485210000|2021-05-20 04:33:30|83072.6|83022.6|83074.1|83024.1|83075.2|83025.2|83071.4|83021.4|37
1621485220000|2021-05-20 04:33:40|83073.4|83023.4|83077.8|83027.8|83080.2|83030.2|83073.4|83023.4|33
1621485230000|2021-05-20 04:33:50|83078|83028|83077.8|83027.8|83078.9|83028.9|83076.9|83026.9|20
1621485240000|2021-05-20 04:34:00|83076.8|83026.8|83075.9|83025.9|83078.8|83028.8|83075.4|83025.4|21
1621485250000|2021-05-20 04:34:10|83076.2|83026.2|83077.1|83027.1|83078.8|83028.8|83075.1|83025.1|31
1621485260000|2021-05-20 04:34:20|83076.9|83026.9|83074.9|83024.9|83078.4|83028.4|83073.5|83023.5|32
1621485270000|2021-05-20 04:34:30|83075|83025|83080.7|83030.7|83080.7|83030.7|83073.3|83023.3|48
1621485280000|2021-05-20 04:34:40|83080|83030|83079.1|83029.1|83080.6|83030.6|83073.4|83023.4|19
1621485290000|2021-05-20 04:34:50|83079.6|83029.6|83079.5|83029.5|83080.6|83030.6|83077.9|83027.9|10
1621485300000|2021-05-20 04:35:00|83080.6|83030.6|83079.3|83029.3|83082.2|83032.2|83078.2|83028.2|26
1621485310000|2021-05-20 04:35:10|83079|83029|83076.1|83026.1|83081.5|83031.5|83076.1|83026.1|37
1621485320000|2021-05-20 04:35:20|83075.9|83025.9|83076.4|83026.4|83078.2|83028.2|83074.8|83024.8|28
1621485330000|2021-05-20 04:35:30|83075.8|83025.8|83077.6|83027.6|83078|83028|83075.8|83025.8|20
1621485340000|2021-05-20 04:35:40|83077.2|83027.2|83078.5|83028.5|83078.7|83028.7|83075|83025|20
1621485350000|2021-05-20 04:35:50|83076.9|83026.9|83078.4|83028.4|83079.8|83029.8|83074.4|83024.4|33
1621485360000|2021-05-20 04:36:00|83079.1|83029.1|83083.3|83033.3|83086.2|83036.2|83079.1|83029.1|29
1621485370000|2021-05-20 04:36:10|83082.4|83032.4|83082.8|83032.8|83085.4|83035.4|83081.1|83031.1|49
1621485380000|2021-05-20 04:36:20|83085.8|83035.8|83081.5|83031.5|83085.8|83035.8|83081.5|83031.5|36
1621485390000|2021-05-20 04:36:30|83081.6|83031.6|83083.6|83033.6|83083.8|83033.8|83081.6|83031.6|34
1621485400000|2021-05-20 04:36:40|83083.5|83033.5|83085.3|83035.3|83086|83036|83082.7|83032.7|40
1621485410000|2021-05-20 04:36:50|83085.1|83035.1|83085|83035|83085.6|83035.6|83079.1|83029.1|26
1621485420000|2021-05-20 04:37:00|83084.3|83034.3|83083.8|83033.8|83086|83036|83083.7|83033.7|28
1621485430000|2021-05-20 04:37:10|83083.9|83033.9|83080.9|83030.9|83084.2|83034.2|83080.6|83030.6|21
1621485440000|2021-05-20 04:37:20|83081.3|83031.3|83081.1|83031.1|83082.9|83032.9|83079.9|83029.9|10
1621485450000|2021-05-20 04:37:30|83081.7|83031.7|83080|83030|83081.7|83031.7|83079.4|83029.4|23
1621485460000|2021-05-20 04:37:40|83080.1|83030.1|83080.2|83030.2|83081.8|83031.8|83079.4|83029.4|26
1621485470000|2021-05-20 04:37:50|83081.4|83031.4|83080|83030|83082.5|83032.5|83077.9|83027.9|31
1621485480000|2021-05-20 04:38:00|83079.9|83029.9|83075.8|83025.8|83079.9|83029.9|83074|83024|42
1621485490000|2021-05-20 04:38:10|83076|83026|83072.5|83022.5|83077.5|83027.5|83067.7|83017.7|51
1621485500000|2021-05-20 04:38:20|83071.8|83021.8|83070.6|83020.6|83071.8|83021.8|83070.3|83020.3|23
1621485510000|2021-05-20 04:38:30|83070.2|83020.2|83067.6|83017.6|83072|83022|83065.4|83015.4|49
1621485520000|2021-05-20 04:38:40|83067.8|83017.8|83066.8|83016.8|83072|83022|83065.2|83015.2|43
1621485530000|2021-05-20 04:38:50|83068.1|83018.1|83065.8|83015.8|83068.1|83018.1|83063.7|83013.7|27
1621485540000|2021-05-20 04:39:00|83065.9|83015.9|83063.3|83013.3|83066.6|83016.6|83062.3|83012.3|29
1621485550000|2021-05-20 04:39:10|83063|83013|83060.6|83010.6|83064.1|83014.1|83060.6|83010.6|34
1621485560000|2021-05-20 04:39:20|83060.7|83010.7|83061.1|83011.1|83061.5|83011.5|83060.1|83010.1|22
1621485570000|2021-05-20 04:39:30|83061.2|83011.2|83063.4|83013.4|83063.4|83013.4|83060.3|83010.3|18
1621485580000|2021-05-20 04:39:40|83062.9|83012.9|83066.9|83016.9|83069.2|83019.2|83062.9|83012.9|48
1621485590000|2021-05-20 04:39:50|83066.5|83016.5|83065.3|83015.3|83066.8|83016.8|83061.9|83011.9|28
1621485600000|2021-05-20 04:40:00|83064.2|83014.2|83060.2|83010.2|83065|83015|83059.8|83009.8|48
1621485610000|2021-05-20 04:40:10|83060.5|83010.5|83062.8|83012.8|83064.2|83014.2|83060.1|83010.1|32
1621485620000|2021-05-20 04:40:20|83063.2|83013.2|83065.6|83015.6|83066.4|83016.4|83062.5|83012.5|40
1621485630000|2021-05-20 04:40:30|83066.3|83016.3|83062.9|83012.9|83068.5|83018.5|83062.3|83012.3|37
1621485640000|2021-05-20 04:40:40|83062|83012|82986.2|82936.2|83065.2|83015.2|82986.2|82936.2|53
1621485650000|2021-05-20 04:40:50|82991.2|82941.2|83006.2|82956.2|83008.1|82958.1|82980.3|82930.3|69
1621485660000|2021-05-20 04:41:00|83006.7|82956.7|83006.2|82956.2|83009.5|82959.5|83004.5|82954.5|65
1621485670000|2021-05-20 04:41:10|83005.7|82955.7|83006.3|82956.3|83007.2|82957.2|83004.2|82954.2|49
1621485680000|2021-05-20 04:41:20|83006.4|82956.4|83021.4|82971.4|83021.4|82971.4|83006.4|82956.4|65
1621485690000|2021-05-20 04:41:30|83019.5|82969.5|83023.6|82973.6|83024.9|82974.9|83019.5|82969.5|55
1621485700000|2021-05-20 04:41:40|83023.5|82973.5|83036|82986|83036.7|82986.7|83022.8|82972.8|36
1621485710000|2021-05-20 04:41:50|83036.2|82986.2|83034|82984|83038.5|82988.5|83034|82984|36
1621485720000|2021-05-20 04:42:00|83034.1|82984.1|83034.4|82984.4|83035.6|82985.6|83033.4|82983.4|40
1621485730000|2021-05-20 04:42:10|83034.5|82984.5|83034.2|82984.2|83034.5|82984.5|83033|82983|30
1621485740000|2021-05-20 04:42:20|83033.9|82983.9|83033.6|82983.6|83035.6|82985.6|83031.6|82981.6|36
1621485750000|2021-05-20 04:42:30|83033.7|82983.7|83033.9|82983.9|83036.7|82986.7|83033.5|82983.5|49
1621485760000|2021-05-20 04:42:40|83034|82984|83035.1|82985.1|83036.2|82986.2|83033.2|82983.2|37
1621485770000|2021-05-20 04:42:50|83036|82986|83033.5|82983.5|83036.7|82986.7|83033|82983|45
1621485780000|2021-05-20 04:43:00|83035.5|82985.5|83046.2|82996.2|83047.9|82997.9|83030.6|82980.6|55
1621485790000|2021-05-20 04:43:10|83046.3|82996.3|83047.2|82997.2|83048.5|82998.5|83045.6|82995.6|31
1621485800000|2021-05-20 04:43:20|83046.5|82996.5|83044.6|82994.6|83047.9|82997.9|83043.8|82993.8|40
1621485810000|2021-05-20 04:43:30|83044.8|82994.8|83046.7|82996.7|83047.9|82997.9|83044.5|82994.5|54
1621485820000|2021-05-20 04:43:40|83047.1|82997.1|83045.5|82995.5|83047.4|82997.4|83045.5|82995.5|31
1621485830000|2021-05-20 04:43:50|83045.2|82995.2|83046.3|82996.3|83047.9|82997.9|83044.4|82994.4|36
1621485840000|2021-05-20 04:44:00|83047.6|82997.6|83046.2|82996.2|83048.7|82998.7|83045.2|82995.2|55
1621485850000|2021-05-20 04:44:10|83046.1|82996.1|83038.3|82988.3|83048.8|82998.8|83034.5|82984.5|45
1621485860000|2021-05-20 04:44:20|83038.6|82988.6|83034.4|82984.4|83038.6|82988.6|83032.3|82982.3|40
1621485870000|2021-05-20 04:44:30|83034.8|82984.8|83031.5|82981.5|83034.8|82984.8|83031.5|82981.5|24
1621485880000|2021-05-20 04:44:40|83033.5|82983.5|83032.3|82982.3|83035|82985|83031.2|82981.2|54
1621485890000|2021-05-20 04:44:50|83032.7|82982.7|83032.7|82982.7|83032.8|82982.8|83029.8|82979.8|24
1621485900000|2021-05-20 04:45:00|83032.5|82982.5|83029.3|82979.3|83033.1|82983.1|83029|82979|33
1621485910000|2021-05-20 04:45:10|83029.8|82979.8|83029.7|82979.7|83031.3|82981.3|83029.6|82979.6|17
1621485920000|2021-05-20 04:45:20|83030.1|82980.1|83027.9|82977.9|83031.4|82981.4|83027.5|82977.5|36
1621485930000|2021-05-20 04:45:30|83026.6|82976.6|83025.8|82975.8|83032.7|82982.7|83025.8|82975.8|63
1621485940000|2021-05-20 04:45:40|83026.5|82976.5|83025.1|82975.1|83029.4|82979.4|83012.1|82962.1|61
1621485950000|2021-05-20 04:45:50|83025.3|82975.3|83026.3|82976.3|83026.7|82976.7|83024.1|82974.1|54
1621485960000|2021-05-20 04:46:00|83026.2|82976.2|83024.7|82974.7|83029.4|82979.4|83024.7|82974.7|43
1621485970000|2021-05-20 04:46:10|83025.3|82975.3|83030.4|82980.4|83031.1|82981.1|83024|82974|59
1621485980000|2021-05-20 04:46:20|83030.3|82980.3|83029.5|82979.5|83031.2|82981.2|83024.6|82974.6|63
1621485990000|2021-05-20 04:46:30|83029.4|82979.4|83026.5|82976.5|83030|82980|83022.5|82972.5|54
1621486000000|2021-05-20 04:46:40|83024|82974|83023.5|82973.5|83026.4|82976.4|83020.3|82970.3|51
1621486010000|2021-05-20 04:46:50|83024.3|82974.3|83024.2|82974.2|83025.2|82975.2|83020.9|82970.9|54
1621486020000|2021-05-20 04:47:00|83024.4|82974.4|83020.2|82970.2|83026.6|82976.6|83020.2|82970.2|62
1621486030000|2021-05-20 04:47:10|83019.7|82969.7|83020.9|82970.9|83023.4|82973.4|83018.9|82968.9|49
1621486040000|2021-05-20 04:47:20|83020.8|82970.8|83016.9|82966.9|83020.8|82970.8|83013.9|82963.9|49
1621486050000|2021-05-20 04:47:30|83017|82967|83013.6|82963.6|83017.3|82967.3|83013.4|82963.4|45
1621486060000|2021-05-20 04:47:40|83013.7|82963.7|83013.6|82963.6|83015.4|82965.4|83009.8|82959.8|55
1621486070000|2021-05-20 04:47:50|83013.4|82963.4|83010.8|82960.8|83013.8|82963.8|83010.7|82960.7|31
1621486080000|2021-05-20 04:48:00|83011.1|82961.1|83011.2|82961.2|83013.2|82963.2|83009.3|82959.3|48
1621486090000|2021-05-20 04:48:10|83011.6|82961.6|83010.3|82960.3|83013.3|82963.3|83010.2|82960.2|22
1621486100000|2021-05-20 04:48:20|83010.4|82960.4|83011.3|82961.3|83012.4|82962.4|83010.3|82960.3|31
1621486110000|2021-05-20 04:48:30|83010.9|82960.9|83008.3|82958.3|83012.9|82962.9|83007.7|82957.7|49
1621486120000|2021-05-20 04:48:40|83006.9|82956.9|83003.4|82953.4|83010.5|82960.5|83003.1|82953.1|54
1621486130000|2021-05-20 04:48:50|83003.9|82953.9|83003.1|82953.1|83005.5|82955.5|83001.2|82951.2|38
1621486140000|2021-05-20 04:49:00|83003|82953|83001.1|82951.1|83005.8|82955.8|83000.5|82950.5|36
1621486150000|2021-05-20 04:49:10|83001.6|82951.6|83003.5|82953.5|83003.5|82953.5|83000.3|82950.3|22
1621486160000|2021-05-20 04:49:20|83003.7|82953.7|83003.1|82953.1|83004|82954|83002.7|82952.7|21
1621486170000|2021-05-20 04:49:30|83003|82953|82998|82948|83003|82953|82994.3|82944.3|42
1621486180000|2021-05-20 04:49:40|82998.1|82948.1|82995.9|82945.9|82998.8|82948.8|82994.3|82944.3|52
1621486190000|2021-05-20 04:49:50|82995.8|82945.8|82999.4|82949.4|82999.4|82949.4|82995.3|82945.3|40
1621486200000|2021-05-20 04:50:00|82999.2|82949.2|83003.8|82953.8|83007.3|82957.3|82999.2|82949.2|57
1621486210000|2021-05-20 04:50:10|83004|82954|83003.7|82953.7|83004.6|82954.6|83001.9|82951.9|40
1621486220000|2021-05-20 04:50:20|83004|82954|83004.1|82954.1|83005.6|82955.6|83002.8|82952.8|24
1621486230000|2021-05-20 04:50:30|83004|82954|83002|82952|83005.2|82955.2|83000.2|82950.2|40
1621486240000|2021-05-20 04:50:40|83002.7|82952.7|83004.6|82954.6|83005.1|82955.1|82999.6|82949.6|45
1621486250000|2021-05-20 04:50:50|83003.8|82953.8|83005.5|82955.5|83006.4|82956.4|83002|82952|45
1621486260000|2021-05-20 04:51:00|83005.7|82955.7|83006.2|82956.2|83007.2|82957.2|83004.4|82954.4|38
1621486270000|2021-05-20 04:51:10|83006.4|82956.4|83006.6|82956.6|83008.5|82958.5|83004.9|82954.9|49
1621486280000|2021-05-20 04:51:20|83006.5|82956.5|83006.9|82956.9|83009.5|82959.5|83004.7|82954.7|36
1621486290000|2021-05-20 04:51:30|83007.1|82957.1|83010.9|82960.9|83011|82961|83006.9|82956.9|26
1621486300000|2021-05-20 04:51:40|83010.8|82960.8|83010|82960|83012.5|82962.5|83009.2|82959.2|27
1621486310000|2021-05-20 04:51:50|83009.6|82959.6|83010.2|82960.2|83011.9|82961.9|83009.5|82959.5|39
1621486320000|2021-05-20 04:52:00|83009.8|82959.8|83008.3|82958.3|83010.4|82960.4|83008.1|82958.1|43
1621486330000|2021-05-20 04:52:10|83006.9|82956.9|83006.4|82956.4|83008.6|82958.6|83006.4|82956.4|36
1621486340000|2021-05-20 04:52:20|83006.5|82956.5|83007.5|82957.5|83010.3|82960.3|83006.5|82956.5|28
1621486350000|2021-05-20 04:52:30|83005.2|82955.2|83008.1|82958.1|83010.7|82960.7|83005.2|82955.2|38
1621486360000|2021-05-20 04:52:40|83006|82956|83006.9|82956.9|83010.2|82960.2|83006|82956|23
1621486370000|2021-05-20 04:52:50|83007|82957|83014.9|82964.9|83016.1|82966.1|83007|82957|36
1621486380000|2021-05-20 04:53:00|83013.4|82963.4|83008.9|82958.9|83015|82965|83008.4|82958.4|52
1621486390000|2021-05-20 04:53:10|83008.8|82958.8|83006|82956|83008.8|82958.8|83005.5|82955.5|32
1621486400000|2021-05-20 04:53:20|83006.2|82956.2|83005.9|82955.9|83006.9|82956.9|83005|82955|24
1621486410000|2021-05-20 04:53:30|83005.6|82955.6|83008.3|82958.3|83010.2|82960.2|83005.1|82955.1|44
1621486420000|2021-05-20 04:53:40|83007.8|82957.8|83002.1|82952.1|83008|82958|83002.1|82952.1|60
1621486430000|2021-05-20 04:53:50|83002|82952|83004.3|82954.3|83005.9|82955.9|83002|82952|52
1621486440000|2021-05-20 04:54:00|83004.7|82954.7|83003.4|82953.4|83004.7|82954.7|83001|82951|25
1621486450000|2021-05-20 04:54:10|83002.8|82952.8|83003.1|82953.1|83004.6|82954.6|83002.8|82952.8|20
1621486460000|2021-05-20 04:54:20|83003.2|82953.2|83005|82955|83006.8|82956.8|83003.2|82953.2|29
1621486470000|2021-05-20 04:54:30|83004.8|82954.8|83003.9|82953.9|83004.8|82954.8|83001.5|82951.5|23
1621486480000|2021-05-20 04:54:40|83004.3|82954.3|83002.3|82952.3|83004.3|82954.3|83001.3|82951.3|32
1621486490000|2021-05-20 04:54:50|83001.6|82951.6|83000.1|82950.1|83003|82953|82999.4|82949.4|44
1621486500000|2021-05-20 04:55:00|82999.4|82949.4|83000.9|82950.9|83003|82953|82999.2|82949.2|71
1621486510000|2021-05-20 04:55:10|83000.4|82950.4|83002.9|82952.9|83004.5|82954.5|83000.4|82950.4|62
1621486520000|2021-05-20 04:55:20|83003.2|82953.2|82999|82949|83003.2|82953.2|82998.1|82948.1|41
1621486530000|2021-05-20 04:55:30|82999.6|82949.6|83002|82952|83002.5|82952.5|82998.5|82948.5|42
1621486540000|2021-05-20 04:55:40|83001.6|82951.6|83003.1|82953.1|83003.1|82953.1|83000.1|82950.1|52
1621486550000|2021-05-20 04:55:50|83002.7|82952.7|83001.3|82951.3|83002.7|82952.7|83000.5|82950.5|21
1621486560000|2021-05-20 04:56:00|83002.2|82952.2|83004.3|82954.3|83005.2|82955.2|83001.1|82951.1|44
1621486570000|2021-05-20 04:56:10|83003.7|82953.7|83004.7|82954.7|83005.2|82955.2|83001.3|82951.3|50
1621486580000|2021-05-20 04:56:20|83004.9|82954.9|83000.9|82950.9|83004.9|82954.9|83000.7|82950.7|58
1621486590000|2021-05-20 04:56:30|83000.5|82950.5|83001.5|82951.5|83003.7|82953.7|83000.1|82950.1|39
1621486600000|2021-05-20 04:56:40|83002.4|82952.4|83001.2|82951.2|83002.7|82952.7|83000.7|82950.7|20
1621486610000|2021-05-20 04:56:50|82999.8|82949.8|83001.2|82951.2|83003.4|82953.4|82999.2|82949.2|32
1621486620000|2021-05-20 04:57:00|82998.9|82948.9|83001.2|82951.2|83002.1|82952.1|82998.4|82948.4|53
1621486630000|2021-05-20 04:57:10|83002.3|82952.3|83002.1|82952.1|83002.3|82952.3|82997.7|82947.7|71
1621486640000|2021-05-20 04:57:20|83002|82952|82998.7|82948.7|83002.3|82952.3|82998.5|82948.5|47
1621486650000|2021-05-20 04:57:30|82994.7|82944.7|82998.4|82948.4|82999.9|82949.9|82994.7|82944.7|61
1621486660000|2021-05-20 04:57:40|82997.7|82947.7|82996.5|82946.5|82999|82949|82995.8|82945.8|57
1621486670000|2021-05-20 04:57:50|82997.1|82947.1|82995.3|82945.3|82997.7|82947.7|82995|82945|29
1621486680000|2021-05-20 04:58:00|82995.2|82945.2|82997.6|82947.6|82997.9|82947.9|82995.1|82945.1|32
1621486690000|2021-05-20 04:58:10|82997.4|82947.4|82996.4|82946.4|82997.4|82947.4|82996.4|82946.4|10
1621486700000|2021-05-20 04:58:20|82995.8|82945.8|82995.6|82945.6|82997.3|82947.3|82994.4|82944.4|41
1621486710000|2021-05-20 04:58:30|82995.5|82945.5|82996.6|82946.6|82997.6|82947.6|82993.8|82943.8|28
1621486720000|2021-05-20 04:58:40|82995.5|82945.5|82994.7|82944.7|82998|82948|82994.7|82944.7|34
1621486730000|2021-05-20 04:58:50|82994|82944|82994.5|82944.5|82995.4|82945.4|82993.2|82943.2|29
1621486740000|2021-05-20 04:59:00|82995|82945|82993.7|82943.7|82996|82946|82993.6|82943.6|34
1621486750000|2021-05-20 04:59:10|82993.1|82943.1|82994|82944|82995.2|82945.2|82993|82943|34
1621486760000|2021-05-20 04:59:20|82993.9|82943.9|82993.9|82943.9|82994.6|82944.6|82992.7|82942.7|28
1621486770000|2021-05-20 04:59:30|82994|82944|82993.7|82943.7|82995.2|82945.2|82993|82943|43
1621486780000|2021-05-20 04:59:40|82993.6|82943.6|82994|82944|82994.5|82944.5|82992.2|82942.2|50
1621486790000|2021-05-20 04:59:50|82993.6|82943.6|83006.6|82956.6|83008.1|82958.1|82992.9|82942.9|56
1621486800000|2021-05-20 05:00:00|83005.2|82955.2|83006.8|82956.8|83009|82959|82999.3|82949.3|63
1621486810000|2021-05-20 05:00:10|83006.6|82956.6|83006.1|82956.1|83009.4|82959.4|83004.7|82954.7|51
1621486820000|2021-05-20 05:00:20|83005.9|82955.9|83002.4|82952.4|83007.2|82957.2|83002|82952|41
1621486830000|2021-05-20 05:00:30|83001.5|82951.5|83005.4|82955.4|83006.3|82956.3|83001.5|82951.5|44
1621486840000|2021-05-20 05:00:40|83004.7|82954.7|83012.9|82962.9|83014.7|82964.7|83004.1|82954.1|34
1621486850000|2021-05-20 05:00:50|83011.3|82961.3|83010.9|82960.9|83012.6|82962.6|83009.4|82959.4|39
1621486860000|2021-05-20 05:01:00|83011.9|82961.9|83008.7|82958.7|83012.9|82962.9|83008.6|82958.6|49
1621486870000|2021-05-20 05:01:10|83009.4|82959.4|83012.1|82962.1|83013.1|82963.1|83008.3|82958.3|50
1621486880000|2021-05-20 05:01:20|83012.2|82962.2|83011.6|82961.6|83012.4|82962.4|83006.4|82956.4|53
1621486890000|2021-05-20 05:01:30|83010|82960|83005.7|82955.7|83011.3|82961.3|83004.8|82954.8|62
1621486900000|2021-05-20 05:01:40|83005.5|82955.5|83004.1|82954.1|83008.2|82958.2|83004.1|82954.1|44
1621486910000|2021-05-20 05:01:50|83004.8|82954.8|83004.2|82954.2|83006.7|82956.7|83001.7|82951.7|50
1621486920000|2021-05-20 05:02:00|83004.1|82954.1|83002.9|82952.9|83005.5|82955.5|83001.3|82951.3|37
1621486930000|2021-05-20 05:02:10|83003.6|82953.6|83008.4|82958.4|83008.4|82958.4|82999.2|82949.2|51
1621486940000|2021-05-20 05:02:20|83008.7|82958.7|83009.5|82959.5|83009.8|82959.8|83008.7|82958.7|15
1621486950000|2021-05-20 05:02:30|83009.7|82959.7|83009.4|82959.4|83012|82962|83007.5|82957.5|26
1621486960000|2021-05-20 05:02:40|83009.2|82959.2|83010.1|82960.1|83011.8|82961.8|83008.2|82958.2|32
1621486970000|2021-05-20 05:02:50|83009.9|82959.9|83010.1|82960.1|83011.2|82961.2|83009.6|82959.6|15
1621486980000|2021-05-20 05:03:00|83009.9|82959.9|83011.2|82961.2|83011.6|82961.6|83008.2|82958.2|33
1621486990000|2021-05-20 05:03:10|83011|82961|83010.3|82960.3|83011.5|82961.5|83010.1|82960.1|28
1621487000000|2021-05-20 05:03:20|83010.4|82960.4|83007.8|82957.8|83011.6|82961.6|83007.8|82957.8|22
1621487010000|2021-05-20 05:03:30|83007.3|82957.3|83009.3|82959.3|83011|82961|83007.3|82957.3|11
1621487020000|2021-05-20 05:03:40|83009.1|82959.1|83011.3|82961.3|83012.5|82962.5|83007.6|82957.6|23
1621487030000|2021-05-20 05:03:50|83011.4|82961.4|83011.7|82961.7|83013.4|82963.4|83010.7|82960.7|31
1621487040000|2021-05-20 05:04:00|83011.5|82961.5|83014.1|82964.1|83014.1|82964.1|83011.5|82961.5|11
1621487050000|2021-05-20 05:04:10|83013.9|82963.9|83014|82964|83014|82964|83011.6|82961.6|14
1621487060000|2021-05-20 05:04:20|83014.1|82964.1|83011.6|82961.6|83014.3|82964.3|83010.7|82960.7|26
1621487070000|2021-05-20 05:04:30|83010.4|82960.4|83011.9|82961.9|83012.9|82962.9|83010.1|82960.1|18
1621487080000|2021-05-20 05:04:40|83011.8|82961.8|83011.8|82961.8|83013.2|82963.2|83011.1|82961.1|31
1621487090000|2021-05-20 05:04:50|83011.4|82961.4|83011.9|82961.9|83013|82963|83010.4|82960.4|15
1621487100000|2021-05-20 05:05:00|83011.8|82961.8|83013.5|82963.5|83013.5|82963.5|83011|82961|11
1621487110000|2021-05-20 05:05:10|83010.2|82960.2|83012.4|82962.4|83015|82965|83010.2|82960.2|36
1621487120000|2021-05-20 05:05:20|83010.7|82960.7|83009|82959|83012|82962|83008.5|82958.5|56
1621487130000|2021-05-20 05:05:30|83009.2|82959.2|83011|82961|83011.4|82961.4|83009|82959|28
1621487140000|2021-05-20 05:05:40|83011.1|82961.1|83011.8|82961.8|83012.3|82962.3|83010.3|82960.3|24
1621487150000|2021-05-20 05:05:50|83012.8|82962.8|83012.1|82962.1|83012.8|82962.8|83011.5|82961.5|31
1621487160000|2021-05-20 05:06:00|83012.3|82962.3|83013.1|82963.1|83015|82965|83010.1|82960.1|25
1621487170000|2021-05-20 05:06:10|83012.2|82962.2|83011|82961|83014.1|82964.1|83009.9|82959.9|28
1621487180000|2021-05-20 05:06:20|83012.7|82962.7|83011.8|82961.8|83012.7|82962.7|83011.5|82961.5|10
1621487190000|2021-05-20 05:06:30|83011.6|82961.6|83011.9|82961.9|83012.9|82962.9|83011|82961|28
1621487200000|2021-05-20 05:06:40|83011.8|82961.8|83014|82964|83014|82964|83011.3|82961.3|14
1621487210000|2021-05-20 05:06:50|83010.8|82960.8|83012.1|82962.1|83015.4|82965.4|83010.2|82960.2|17
1621487220000|2021-05-20 05:07:00|83012.6|82962.6|83009.9|82959.9|83015|82965|83008.1|82958.1|24
1621487230000|2021-05-20 05:07:10|83009|82959|83009.7|82959.7|83011|82961|83008.3|82958.3|26
1621487240000|2021-05-20 05:07:20|83010.3|82960.3|83010.5|82960.5|83010.9|82960.9|83008.7|82958.7|33
1621487250000|2021-05-20 05:07:30|83010.4|82960.4|83008.6|82958.6|83010.6|82960.6|83007.4|82957.4|33
1621487260000|2021-05-20 05:07:40|83007.7|82957.7|83010.1|82960.1|83011.1|82961.1|83007.5|82957.5|34
1621487270000|2021-05-20 05:07:50|83010.3|82960.3|83010.1|82960.1|83010.9|82960.9|83007.1|82957.1|56
1621487280000|2021-05-20 05:08:00|83009.8|82959.8|83011.3|82961.3|83012.6|82962.6|83008.5|82958.5|43
1621487290000|2021-05-20 05:08:10|83011.6|82961.6|83011.4|82961.4|83012.6|82962.6|83010.1|82960.1|31
1621487300000|2021-05-20 05:08:20|83011.1|82961.1|83006.9|82956.9|83011.3|82961.3|83006.9|82956.9|35
1621487310000|2021-05-20 05:08:30|83007.3|82957.3|83007.5|82957.5|83011.6|82961.6|83005.9|82955.9|52
1621487320000|2021-05-20 05:08:40|83006.6|82956.6|83006.2|82956.2|83008.5|82958.5|83004.1|82954.1|53
1621487330000|2021-05-20 05:08:50|83006.3|82956.3|83004.9|82954.9|83007.1|82957.1|83004.3|82954.3|33
1621487340000|2021-05-20 05:09:00|83004.8|82954.8|83007.7|82957.7|83008.2|82958.2|83004.8|82954.8|54
1621487350000|2021-05-20 05:09:10|83008.2|82958.2|83006.5|82956.5|83009.8|82959.8|83005.1|82955.1|54
1621487360000|2021-05-20 05:09:20|83006.3|82956.3|83007.8|82957.8|83010|82960|83006.3|82956.3|26
1621487370000|2021-05-20 05:09:30|83007|82957|83009.2|82959.2|83010|82960|83006.5|82956.5|44
1621487380000|2021-05-20 05:09:40|83010.1|82960.1|83007.8|82957.8|83011.1|82961.1|83005.1|82955.1|57
1621487390000|2021-05-20 05:09:50|83007.9|82957.9|83007.9|82957.9|83009.3|82959.3|83006.2|82956.2|49
1621487400000|2021-05-20 05:10:00|83008.6|82958.6|83011.7|82961.7|83012.4|82962.4|83006.8|82956.8|56
1621487410000|2021-05-20 05:10:10|83011.8|82961.8|83011.4|82961.4|83013|82963|83010|82960|53
1621487420000|2021-05-20 05:10:20|83010.8|82960.8|83010.1|82960.1|83012.3|82962.3|83009.4|82959.4|39
1621487430000|2021-05-20 05:10:30|83010.3|82960.3|83008.9|82958.9|83011.6|82961.6|83005.6|82955.6|58
1621487440000|2021-05-20 05:10:40|83008.2|82958.2|83014.1|82964.1|83014.1|82964.1|83008.2|82958.2|38
1621487450000|2021-05-20 05:10:50|83012.2|82962.2|83012.4|82962.4|83013.1|82963.1|83009.1|82959.1|37
1621487460000|2021-05-20 05:11:00|83012.6|82962.6|83018|82968|83018|82968|83009.8|82959.8|52
1621487470000|2021-05-20 05:11:10|83017|82967|83019.8|82969.8|83022.1|82972.1|83016.1|82966.1|32
1621487480000|2021-05-20 05:11:20|83019.2|82969.2|83018.9|82968.9|83021.6|82971.6|83018.8|82968.8|33
1621487490000|2021-05-20 05:11:30|83018.3|82968.3|83019.3|82969.3|83021|82971|83018.1|82968.1|18
1621487500000|2021-05-20 05:11:40|83019|82969|83018.7|82968.7|83021|82971|83018.2|82968.2|33
1621487510000|2021-05-20 05:11:50|83017.8|82967.8|83018.6|82968.6|83022.2|82972.2|83017.3|82967.3|38
1621487520000|2021-05-20 05:12:00|83018.9|82968.9|83020|82970|83020|82970|83017.8|82967.8|19
1621487530000|2021-05-20 05:12:10|83018.8|82968.8|83017.4|82967.4|83021.9|82971.9|83017.4|82967.4|50
1621487540000|2021-05-20 05:12:20|83016.8|82966.8|83019.2|82969.2|83019.6|82969.6|83016.8|82966.8|34
1621487550000|2021-05-20 05:12:30|83019.3|82969.3|83020.3|82970.3|83021.3|82971.3|83019.1|82969.1|32
1621487560000|2021-05-20 05:12:40|83020.2|82970.2|83022.6|82972.6|83025.6|82975.6|83020.2|82970.2|49
1621487570000|2021-05-20 05:12:50|83023|82973|83024|82974|83024.6|82974.6|83020.7|82970.7|40
1621487580000|2021-05-20 05:13:00|83023.7|82973.7|83024|82974|83024.2|82974.2|83020.8|82970.8|46
1621487590000|2021-05-20 05:13:10|83022.7|82972.7|83024.5|82974.5|83024.5|82974.5|83021.2|82971.2|41
1621487600000|2021-05-20 05:13:20|83023.8|82973.8|83023.9|82973.9|83024.5|82974.5|83021.3|82971.3|52
1621487610000|2021-05-20 05:13:30|83024.7|82974.7|83024.2|82974.2|83025.4|82975.4|83021.7|82971.7|52
1621487620000|2021-05-20 05:13:40|83023.6|82973.6|83024.8|82974.8|83025.3|82975.3|83021.2|82971.2|54
1621487630000|2021-05-20 05:13:50|83025.2|82975.2|83023.8|82973.8|83025.3|82975.3|83022.5|82972.5|42
1621487640000|2021-05-20 05:14:00|83024|82974|83023.8|82973.8|83024.9|82974.9|83023.3|82973.3|16
1621487650000|2021-05-20 05:14:10|83023.9|82973.9|83023.5|82973.5|83025.9|82975.9|83022.9|82972.9|33
1621487660000|2021-05-20 05:14:20|83023.2|82973.2|83026.8|82976.8|83028.5|82978.5|83022.7|82972.7|45
1621487670000|2021-05-20 05:14:30|83026.5|82976.5|83024.5|82974.5|83028.5|82978.5|83024.4|82974.4|45
1621487680000|2021-05-20 05:14:40|83024.1|82974.1|83024.5|82974.5|83026.8|82976.8|83024.1|82974.1|36
1621487690000|2021-05-20 05:14:50|83026|82976|83023.9|82973.9|83026.1|82976.1|83022.8|82972.8|41
1621487700000|2021-05-20 05:15:00|83024.6|82974.6|83023.4|82973.4|83025.5|82975.5|83022.6|82972.6|58
1621487710000|2021-05-20 05:15:10|83023.9|82973.9|83022.8|82972.8|83025.4|82975.4|83021.1|82971.1|53
1621487720000|2021-05-20 05:15:20|83023.5|82973.5|83022|82972|83024.5|82974.5|83021.3|82971.3|55
1621487730000|2021-05-20 05:15:30|83022.1|82972.1|83023.1|82973.1|83024.4|82974.4|83021|82971|60
1621487740000|2021-05-20 05:15:40|83022.9|82972.9|83023.7|82973.7|83024.2|82974.2|83021.3|82971.3|66
1621487750000|2021-05-20 05:15:50|83023.8|82973.8|83024.5|82974.5|83026|82976|83023.1|82973.1|64
1621487760000|2021-05-20 05:16:00|83024.6|82974.6|83024.6|82974.6|83028.6|82978.6|83021.9|82971.9|62
1621487770000|2021-05-20 05:16:10|83023.2|82973.2|83022.4|82972.4|83024.5|82974.5|83020.7|82970.7|32
1621487780000|2021-05-20 05:16:20|83021.9|82971.9|83023|82973|83024.1|82974.1|83021.4|82971.4|48
1621487790000|2021-05-20 05:16:30|83023.7|82973.7|83024.2|82974.2|83027.7|82977.7|83021.3|82971.3|58
1621487800000|2021-05-20 05:16:40|83025.9|82975.9|83024.4|82974.4|83027|82977|83022.6|82972.6|65
1621487810000|2021-05-20 05:16:50|83023.6|82973.6|83021.5|82971.5|83025.1|82975.1|83021.5|82971.5|54
1621487820000|2021-05-20 05:17:00|83022.1|82972.1|83024.6|82974.6|83025.6|82975.6|83020.5|82970.5|61
1621487830000|2021-05-20 05:17:10|83024.4|82974.4|83024.9|82974.9|83026.6|82976.6|83022.3|82972.3|61
1621487840000|2021-05-20 05:17:20|83025.4|82975.4|83023.5|82973.5|83027.4|82977.4|83021|82971|65
1621487850000|2021-05-20 05:17:30|83023.4|82973.4|83023.4|82973.4|83025.2|82975.2|83022.9|82972.9|38
1621487860000|2021-05-20 05:17:40|83022.6|82972.6|83025.4|82975.4|83026.6|82976.6|83021.3|82971.3|55
1621487870000|2021-05-20 05:17:50|83023.2|82973.2|83023.4|82973.4|83025.8|82975.8|83022.7|82972.7|62
1621487880000|2021-05-20 05:18:00|83023.8|82973.8|83025.1|82975.1|83025.5|82975.5|83022.9|82972.9|63
1621487890000|2021-05-20 05:18:10|83024.9|82974.9|83024.9|82974.9|83026.2|82976.2|83023.6|82973.6|55
1621487900000|2021-05-20 05:18:20|83025|82975|83024.9|82974.9|83025.4|82975.4|83022.8|82972.8|45
1621487910000|2021-05-20 05:18:30|83024.8|82974.8|83024.3|82974.3|83026.3|82976.3|83021.6|82971.6|45
1621487920000|2021-05-20 05:18:40|83024.1|82974.1|83021.1|82971.1|83025.6|82975.6|83021.1|82971.1|38
1621487930000|2021-05-20 05:18:50|83020.2|82970.2|83026.2|82976.2|83028.6|82978.6|83020.2|82970.2|29
1621487940000|2021-05-20 05:19:00|83025.6|82975.6|83025.3|82975.3|83027|82977|83021.9|82971.9|58
1621487950000|2021-05-20 05:19:10|83024.6|82974.6|83029.8|82979.8|83032.1|82982.1|83024.6|82974.6|61
1621487960000|2021-05-20 05:19:20|83029.5|82979.5|83027.5|82977.5|83031.1|82981.1|83026.6|82976.6|58
1621487970000|2021-05-20 05:19:30|83026.5|82976.5|83026.1|82976.1|83028.3|82978.3|83023.8|82973.8|33
1621487980000|2021-05-20 05:19:40|83024.4|82974.4|83027.8|82977.8|83028.5|82978.5|83024.3|82974.3|39
1621487990000|2021-05-20 05:19:50|83028.6|82978.6|83028.1|82978.1|83030|82980|83026.6|82976.6|33
1621488000000|2021-05-20 05:20:00|83028|82978|83024.5|82974.5|83028|82978|83024.3|82974.3|34
1621488010000|2021-05-20 05:20:10|83024.3|82974.3|83024.2|82974.2|83026.5|82976.5|83023.5|82973.5|24
1621488020000|2021-05-20 05:20:20|83022.9|82972.9|83023.3|82973.3|83025.1|82975.1|83022.5|82972.5|20
1621488030000|2021-05-20 05:20:30|83022.6|82972.6|83023.3|82973.3|83023.9|82973.9|83022.6|82972.6|14
1621488040000|2021-05-20 05:20:40|83023.1|82973.1|83023.8|82973.8|83024.5|82974.5|83021|82971|20
1621488050000|2021-05-20 05:20:50|83024|82974|83023.8|82973.8|83024.2|82974.2|83022|82972|43
1621488060000|2021-05-20 05:21:00|83023.5|82973.5|83023.3|82973.3|83023.7|82973.7|83022.3|82972.3|24
1621488070000|2021-05-20 05:21:10|83023.8|82973.8|83023.1|82973.1|83024|82974|83022.5|82972.5|17
1621488080000|2021-05-20 05:21:20|83023.8|82973.8|83026.8|82976.8|83027|82977|83021.9|82971.9|33
1621488090000|2021-05-20 05:21:30|83026.2|82976.2|83027.4|82977.4|83029.6|82979.6|83025|82975|41
1621488100000|2021-05-20 05:21:40|83027.7|82977.7|83030.2|82980.2|83030.2|82980.2|83027.3|82977.3|42
1621488110000|2021-05-20 05:21:50|83030.6|82980.6|83028.4|82978.4|83031.1|82981.1|83028.1|82978.1|19
1621488120000|2021-05-20 05:22:00|83028.3|82978.3|83032|82982|83033.5|82983.5|83027.7|82977.7|41
1621488130000|2021-05-20 05:22:10|83031.9|82981.9|83031.6|82981.6|83033.5|82983.5|83030.7|82980.7|39
1621488140000|2021-05-20 05:22:20|83031.1|82981.1|83029.9|82979.9|83032.8|82982.8|83029.2|82979.2|57
1621488150000|2021-05-20 05:22:30|83030.3|82980.3|83031.8|82981.8|83033.8|82983.8|83028.6|82978.6|54
1621488160000|2021-05-20 05:22:40|83031.5|82981.5|83026.4|82976.4|83032.1|82982.1|83026.1|82976.1|45
1621488170000|2021-05-20 05:22:50|83026.3|82976.3|83028.8|82978.8|83031.1|82981.1|83025.3|82975.3|48
1621488180000|2021-05-20 05:23:00|83029.5|82979.5|83028.6|82978.6|83031.3|82981.3|83025.9|82975.9|46
1621488190000|2021-05-20 05:23:10|83027.6|82977.6|83026.2|82976.2|83030|82980|83026.2|82976.2|51
1621488200000|2021-05-20 05:23:20|83025.4|82975.4|83023.6|82973.6|83026.4|82976.4|83023.6|82973.6|21
1621488210000|2021-05-20 05:23:30|83024.3|82974.3|83022.6|82972.6|83026.1|82976.1|83022.3|82972.3|60
1621488220000|2021-05-20 05:23:40|83023.3|82973.3|83021.1|82971.1|83024|82974|83018.2|82968.2|54
1621488230000|2021-05-20 05:23:50|83021.3|82971.3|83018.1|82968.1|83022.6|82972.6|83017|82967|58
1621488240000|2021-05-20 05:24:00|83018.3|82968.3|83019.2|82969.2|83020.1|82970.1|83017|82967|58
1621488250000|2021-05-20 05:24:10|83019.1|82969.1|83019.4|82969.4|83019.6|82969.6|83017.5|82967.5|61
1621488260000|2021-05-20 05:24:20|83019.1|82969.1|83022.5|82972.5|83022.6|82972.6|83019.1|82969.1|51
1621488270000|2021-05-20 05:24:30|83021.7|82971.7|83024.2|82974.2|83027.1|82977.1|83018.1|82968.1|53
1621488280000|2021-05-20 05:24:40|83022.9|82972.9|83020|82970|83023.7|82973.7|83018.7|82968.7|33
1621488290000|2021-05-20 05:24:50|83019.7|82969.7|83021.1|82971.1|83023.1|82973.1|83019.6|82969.6|25
1621488300000|2021-05-20 05:25:00|83020.4|82970.4|83020.9|82970.9|83021.8|82971.8|83019.8|82969.8|49
1621488310000|2021-05-20 05:25:10|83021.6|82971.6|83020.7|82970.7|83022.4|82972.4|83019.4|82969.4|57
1621488320000|2021-05-20 05:25:20|83021.8|82971.8|83021.1|82971.1|83022.9|82972.9|83019.9|82969.9|50
1621488330000|2021-05-20 05:25:30|83020.7|82970.7|83020.8|82970.8|83021.8|82971.8|83020.7|82970.7|17
1621488340000|2021-05-20 05:25:40|83020.7|82970.7|83018.1|82968.1|83020.7|82970.7|83017.3|82967.3|30
1621488350000|2021-05-20 05:25:50|83019.1|82969.1|83018.7|82968.7|83020|82970|83017.1|82967.1|43
1621488360000|2021-05-20 05:26:00|83017.8|82967.8|83016.6|82966.6|83021.5|82971.5|83016.1|82966.1|50
1621488370000|2021-05-20 05:26:10|83016.2|82966.2|83012.8|82962.8|83016.8|82966.8|83011.9|82961.9|53
1621488380000|2021-05-20 05:26:20|83013.8|82963.8|83011.7|82961.7|83014.3|82964.3|83010.6|82960.6|52
1621488390000|2021-05-20 05:26:30|83011.6|82961.6|83012.8|82962.8|83014.2|82964.2|83010|82960|59
1621488400000|2021-05-20 05:26:40|83012.1|82962.1|83012.3|82962.3|83013.6|82963.6|83010.4|82960.4|46
1621488410000|2021-05-20 05:26:50|83012.4|82962.4|83009.4|82959.4|83013.6|82963.6|83008.9|82958.9|61
1621488420000|2021-05-20 05:27:00|83009.5|82959.5|83008.6|82958.6|83011.1|82961.1|83004.7|82954.7|52
1621488430000|2021-05-20 05:27:10|83007.7|82957.7|83003.1|82953.1|83007.7|82957.7|83001.7|82951.7|52
1621488440000|2021-05-20 05:27:20|83002.5|82952.5|83000.8|82950.8|83008.4|82958.4|83000.8|82950.8|61
1621488450000|2021-05-20 05:27:30|83002.6|82952.6|83002.5|82952.5|83007.7|82957.7|83000.5|82950.5|64
1621488460000|2021-05-20 05:27:40|83000.9|82950.9|83001.8|82951.8|83005.9|82955.9|82998.8|82948.8|51
1621488470000|2021-05-20 05:27:50|83003.2|82953.2|83001.8|82951.8|83004.6|82954.6|83001|82951|61
1621488480000|2021-05-20 05:28:00|83001.7|82951.7|83004.1|82954.1|83004.9|82954.9|83001.5|82951.5|45
1621488490000|2021-05-20 05:28:10|83004.9|82954.9|83002|82952|83005.4|82955.4|83001.8|82951.8|31
1621488500000|2021-05-20 05:28:20|83003.5|82953.5|83002.8|82952.8|83003.6|82953.6|83000.2|82950.2|46
1621488510000|2021-05-20 05:28:30|83002.5|82952.5|83003.2|82953.2|83003.3|82953.3|83001.3|82951.3|49
1621488520000|2021-05-20 05:28:40|83002.5|82952.5|83002|82952|83003.5|82953.5|83001.7|82951.7|53
1621488530000|2021-05-20 05:28:50|83002.2|82952.2|83004.2|82954.2|83006.4|82956.4|83001.3|82951.3|64
1621488540000|2021-05-20 05:29:00|83003.6|82953.6|83000.4|82950.4|83005.1|82955.1|83000.4|82950.4|66
1621488550000|2021-05-20 05:29:10|83001.9|82951.9|83001.9|82951.9|83004|82954|83000.9|82950.9|62
1621488560000|2021-05-20 05:29:20|83001.7|82951.7|83002.3|82952.3|83003.6|82953.6|83001.7|82951.7|58
1621488570000|2021-05-20 05:29:30|83002.2|82952.2|83001|82951|83003.1|82953.1|83000.5|82950.5|46
1621488580000|2021-05-20 05:29:40|83001.3|82951.3|82997.3|82947.3|83001.3|82951.3|82995.5|82945.5|49
1621488590000|2021-05-20 05:29:50|82997.4|82947.4|82995.9|82945.9|82998.6|82948.6|82994.2|82944.2|59
1621488600000|2021-05-20 05:30:00|82995.4|82945.4|82989|82939|82995.9|82945.9|82987.2|82937.2|59
1621488610000|2021-05-20 05:30:10|82988.8|82938.8|82986.5|82936.5|82988.8|82938.8|82986.2|82936.2|34
1621488620000|2021-05-20 05:30:20|82985.8|82935.8|82984.2|82934.2|82987.9|82937.9|82984.2|82934.2|23
1621488630000|2021-05-20 05:30:30|82986|82936|82985.1|82935.1|82987|82937|82984.5|82934.5|12
1621488640000|2021-05-20 05:30:40|82984.8|82934.8|82987.8|82937.8|82989.2|82939.2|82984.8|82934.8|37
1621488650000|2021-05-20 05:30:50|82987|82937|82986.5|82936.5|82988.6|82938.6|82977.6|82927.6|41
1621488660000|2021-05-20 05:31:00|82985.8|82935.8|82985.2|82935.2|82986.4|82936.4|82983.7|82933.7|41
1621488670000|2021-05-20 05:31:10|82986|82936|82985.5|82935.5|82987.7|82937.7|82984.1|82934.1|27
1621488680000|2021-05-20 05:31:20|82986.4|82936.4|82988.2|82938.2|82988.2|82938.2|82981.8|82931.8|35
1621488690000|2021-05-20 05:31:30|82985.4|82935.4|82984.5|82934.5|82987.7|82937.7|82984.2|82934.2|42
1621488700000|2021-05-20 05:31:40|82985.5|82935.5|82989.4|82939.4|82989.6|82939.6|82985.5|82935.5|36
1621488710000|2021-05-20 05:31:50|82989.3|82939.3|82990.2|82940.2|82990.9|82940.9|82989.3|82939.3|20
1621488720000|2021-05-20 05:32:00|82989.9|82939.9|82989.4|82939.4|82990.4|82940.4|82983.9|82933.9|42
1621488730000|2021-05-20 05:32:10|82989.6|82939.6|82990.7|82940.7|82990.7|82940.7|82987.6|82937.6|46
1621488740000|2021-05-20 05:32:20|82990.6|82940.6|82990.9|82940.9|82991.5|82941.5|82990.1|82940.1|30
1621488750000|2021-05-20 05:32:30|82990.8|82940.8|82992.2|82942.2|82996.4|82946.4|82989.4|82939.4|51
1621488760000|2021-05-20 05:32:40|82992.1|82942.1|82991.7|82941.7|82994.8|82944.8|82991.3|82941.3|35
1621488770000|2021-05-20 05:32:50|82991.6|82941.6|82997.1|82947.1|82997.8|82947.8|82991.4|82941.4|53
1621488780000|2021-05-20 05:33:00|82997.8|82947.8|82996.2|82946.2|83000.1|82950.1|82992.8|82942.8|53
1621488790000|2021-05-20 05:33:10|82997.8|82947.8|83000|82950|83003.4|82953.4|82997.4|82947.4|57
1621488800000|2021-05-20 05:33:20|83001|82951|82999.5|82949.5|83001|82951|82997.1|82947.1|53
1621488810000|2021-05-20 05:33:30|83000|82950|82997.6|82947.6|83000.7|82950.7|82997.6|82947.6|62
1621488820000|2021-05-20 05:33:40|82997.3|82947.3|82996.3|82946.3|82998.5|82948.5|82994.9|82944.9|47
1621488830000|2021-05-20 05:33:50|82997|82947|83002.3|82952.3|83002.4|82952.4|82994.7|82944.7|50
1621488840000|2021-05-20 05:34:00|83002.7|82952.7|83004.2|82954.2|83004.7|82954.7|83002.4|82952.4|48
1621488850000|2021-05-20 05:34:10|82995.9|82945.9|83000.2|82950.2|83002.6|82952.6|82995.9|82945.9|42
1621488860000|2021-05-20 05:34:20|82999.6|82949.6|83001.8|82951.8|83002.3|82952.3|82998.6|82948.6|37
1621488870000|2021-05-20 05:34:30|83002.2|82952.2|83003.7|82953.7|83005.6|82955.6|83002.2|82952.2|38
1621488880000|2021-05-20 05:34:40|83003.5|82953.5|83004.9|82954.9|83005.6|82955.6|83002.5|82952.5|37
1621488890000|2021-05-20 05:34:50|83004.6|82954.6|83002.1|82952.1|83006|82956|83002.1|82952.1|29
1621488900000|2021-05-20 05:35:00|83002.8|82952.8|82994.2|82944.2|83004|82954|82992.3|82942.3|38
1621488910000|2021-05-20 05:35:10|82993.3|82943.3|82997|82947|82997.8|82947.8|82991.7|82941.7|41
1621488920000|2021-05-20 05:35:20|82996.2|82946.2|82996.4|82946.4|82998.1|82948.1|82996|82946|24
1621488930000|2021-05-20 05:35:30|82996.7|82946.7|82988.2|82938.2|82998.2|82948.2|82985.3|82935.3|46
1621488940000|2021-05-20 05:35:40|82988.6|82938.6|82988.5|82938.5|82991.7|82941.7|82985.9|82935.9|45
1621488950000|2021-05-20 05:35:50|82989.8|82939.8|82997.8|82947.8|83000|82950|82986|82936|62
1621488960000|2021-05-20 05:36:00|82997|82947|82995.3|82945.3|82999.1|82949.1|82995.3|82945.3|42
1621488970000|2021-05-20 05:36:10|82995.2|82945.2|82999.2|82949.2|82999.2|82949.2|82994.3|82944.3|46
1621488980000|2021-05-20 05:36:20|82998.9|82948.9|82999.6|82949.6|83000.4|82950.4|82996.7|82946.7|48
1621488990000|2021-05-20 05:36:30|82998.7|82948.7|82997.9|82947.9|83001.2|82951.2|82997.2|82947.2|64
1621489000000|2021-05-20 05:36:40|82998.1|82948.1|82998.2|82948.2|82999|82949|82996.3|82946.3|56
1621489010000|2021-05-20 05:36:50|82998.4|82948.4|82996.4|82946.4|82998.5|82948.5|82996.3|82946.3|49
1621489020000|2021-05-20 05:37:00|82997.5|82947.5|82998.3|82948.3|83001.6|82951.6|82996.5|82946.5|74
1621489030000|2021-05-20 05:37:10|82998.7|82948.7|82998.6|82948.6|83000.3|82950.3|82995.7|82945.7|68
1621489040000|2021-05-20 05:37:20|82998.9|82948.9|82998.9|82948.9|82999.9|82949.9|82997|82947|66
1621489050000|2021-05-20 05:37:30|82998.7|82948.7|82998.6|82948.6|82999.3|82949.3|82997.5|82947.5|60
1621489060000|2021-05-20 05:37:40|82998.4|82948.4|82999.5|82949.5|83000.1|82950.1|82997|82947|64
1621489070000|2021-05-20 05:37:50|83000.3|82950.3|83000.9|82950.9|83005|82955|82998.5|82948.5|61
1621489080000|2021-05-20 05:38:00|83001.1|82951.1|83006.3|82956.3|83009.9|82959.9|82999.1|82949.1|64
1621489090000|2021-05-20 05:38:10|83006.2|82956.2|83005.3|82955.3|83008.5|82958.5|83003.1|82953.1|56
1621489100000|2021-05-20 05:38:20|83005.4|82955.4|83006.4|82956.4|83008.4|82958.4|83004.7|82954.7|60
1621489110000|2021-05-20 05:38:30|83006.1|82956.1|83014.3|82964.3|83015.9|82965.9|83005.9|82955.9|66
1621489120000|2021-05-20 05:38:40|83015|82965|83007|82957|83017.2|82967.2|83006.2|82956.2|59
1621489130000|2021-05-20 05:38:50|83006.1|82956.1|83013.4|82963.4|83015.5|82965.5|83005.7|82955.7|58
1621489140000|2021-05-20 05:39:00|83013.2|82963.2|83012.2|82962.2|83013.2|82963.2|83009.5|82959.5|46
1621489150000|2021-05-20 05:39:10|83012.5|82962.5|83013.3|82963.3|83016.2|82966.2|83011.6|82961.6|35
1621489160000|2021-05-20 05:39:20|83013.4|82963.4|83014.3|82964.3|83016.5|82966.5|83010.9|82960.9|43
1621489170000|2021-05-20 05:39:30|83013.6|82963.6|83010.7|82960.7|83015.5|82965.5|83010.2|82960.2|51
1621489180000|2021-05-20 05:39:40|83011.7|82961.7|83015.8|82965.8|83016.7|82966.7|83009|82959|37
1621489190000|2021-05-20 05:39:50|83016.3|82966.3|83014.1|82964.1|83016.7|82966.7|83013.6|82963.6|47
1621489200000|2021-05-20 05:40:00|83014|82964|83013.6|82963.6|83016.2|82966.2|83013.4|82963.4|42
1621489210000|2021-05-20 05:40:10|83014|82964|83013.9|82963.9|83017|82967|83013.6|82963.6|43
1621489220000|2021-05-20 05:40:20|83016.9|82966.9|83021.2|82971.2|83023.3|82973.3|83011|82961|44
1621489230000|2021-05-20 05:40:30|83020.8|82970.8|83015.5|82965.5|83021.1|82971.1|83015.4|82965.4|40
1621489240000|2021-05-20 05:40:40|83016.9|82966.9|83018.4|82968.4|83019.4|82969.4|83016.5|82966.5|29
1621489250000|2021-05-20 05:40:50|83017.4|82967.4|83018.6|82968.6|83021.4|82971.4|83017.1|82967.1|46
1621489260000|2021-05-20 05:41:00|83019.2|82969.2|83018.1|82968.1|83021.2|82971.2|83014.5|82964.5|63
1621489270000|2021-05-20 05:41:10|83016|82966|83019.2|82969.2|83020.6|82970.6|83015.6|82965.6|51
1621489280000|2021-05-20 05:41:20|83017.1|82967.1|83014.7|82964.7|83019.1|82969.1|83012.6|82962.6|60
1621489290000|2021-05-20 05:41:30|83016.3|82966.3|83007.6|82957.6|83018.2|82968.2|83007.6|82957.6|48
1621489300000|2021-05-20 05:41:40|83009.4|82959.4|83008.2|82958.2|83011.8|82961.8|83007.4|82957.4|49
1621489310000|2021-05-20 05:41:50|83008.8|82958.8|83008.6|82958.6|83011.6|82961.6|83004.2|82954.2|56
1621489320000|2021-05-20 05:42:00|83008.7|82958.7|83009|82959|83012.7|82962.7|83004.3|82954.3|60
1621489330000|2021-05-20 05:42:10|83010.8|82960.8|83008.6|82958.6|83013.5|82963.5|83007|82957|54
1621489340000|2021-05-20 05:42:20|83009.6|82959.6|83007.8|82957.8|83011.7|82961.7|83007.7|82957.7|40
1621489350000|2021-05-20 05:42:30|83007.9|82957.9|83009.8|82959.8|83010.7|82960.7|83007.1|82957.1|47
1621489360000|2021-05-20 05:42:40|83009.4|82959.4|83004.5|82954.5|83009.4|82959.4|83004.2|82954.2|35
1621489370000|2021-05-20 05:42:50|83005|82955|83007|82957|83007|82957|83004.6|82954.6|15
1621489380000|2021-05-20 05:43:00|83006.9|82956.9|83005.1|82955.1|83008.7|82958.7|83003.9|82953.9|35
1621489390000|2021-05-20 05:43:10|83006.5|82956.5|83011|82961|83018.3|82968.3|83006.1|82956.1|51
1621489400000|2021-05-20 05:43:20|83010.2|82960.2|83010.8|82960.8|83012.7|82962.7|83007.9|82957.9|35
1621489410000|2021-05-20 05:43:30|83010.9|82960.9|83013.7|82963.7|83013.9|82963.9|83010.4|82960.4|29
1621489420000|2021-05-20 05:43:40|83014|82964|83018.5|82968.5|83018.5|82968.5|83013.8|82963.8|47
1621489430000|2021-05-20 05:43:50|83018.4|82968.4|83014.8|82964.8|83024.6|82974.6|83013.7|82963.7|43
1621489440000|2021-05-20 05:44:00|83014.1|82964.1|83009.1|82959.1|83016.3|82966.3|83009.1|82959.1|43
1621489450000|2021-05-20 05:44:10|83011.1|82961.1|83011.7|82961.7|83013.8|82963.8|83010.8|82960.8|29
1621489460000|2021-05-20 05:44:20|83011|82961|83011.5|82961.5|83012.7|82962.7|83009.9|82959.9|25
1621489470000|2021-05-20 05:44:30|83011.2|82961.2|83007.7|82957.7|83011.2|82961.2|83004.8|82954.8|37
1621489480000|2021-05-20 05:44:40|83007.9|82957.9|83008.2|82958.2|83010|82960|83006.7|82956.7|33
1621489490000|2021-05-20 05:44:50|83008.4|82958.4|83002.9|82952.9|83009|82959|82998.1|82948.1|39
1621489500000|2021-05-20 05:45:00|83003.2|82953.2|83002.8|82952.8|83005.8|82955.8|83001.2|82951.2|46
1621489510000|2021-05-20 05:45:10|83002.2|82952.2|83003|82953|83003.7|82953.7|83001.4|82951.4|32
1621489520000|2021-05-20 05:45:20|83002.2|82952.2|83001.3|82951.3|83004.9|82954.9|82999.4|82949.4|42
1621489530000|2021-05-20 05:45:30|83001.2|82951.2|83003|82953|83004|82954|82999.7|82949.7|43
1621489540000|2021-05-20 05:45:40|83005.1|82955.1|83002.3|82952.3|83005.1|82955.1|82997.8|82947.8|42
1621489550000|2021-05-20 05:45:50|83001.7|82951.7|83004|82954|83005.5|82955.5|83001.7|82951.7|36
1621489560000|2021-05-20 05:46:00|83003.9|82953.9|83003.7|82953.7|83005.5|82955.5|83002.9|82952.9|44
1621489570000|2021-05-20 05:46:10|83004|82954|83004|82954|83004.1|82954.1|82999.5|82949.5|30
1621489580000|2021-05-20 05:46:20|83001.2|82951.2|83001.5|82951.5|83004.9|82954.9|82999.9|82949.9|37
1621489590000|2021-05-20 05:46:30|83001.1|82951.1|82999.9|82949.9|83002|82952|82999.3|82949.3|45
1621489600000|2021-05-20 05:46:40|83000.6|82950.6|82999.5|82949.5|83000.9|82950.9|82997.1|82947.1|37
1621489610000|2021-05-20 05:46:50|82999.1|82949.1|83000.2|82950.2|83002.4|82952.4|82998.2|82948.2|60
1621489620000|2021-05-20 05:47:00|83000|82950|83000.3|82950.3|83003.6|82953.6|83000|82950|52
1621489630000|2021-05-20 05:47:10|83000.7|82950.7|82998.5|82948.5|83000.7|82950.7|82996.4|82946.4|65
1621489640000|2021-05-20 05:47:20|82997.8|82947.8|82998.6|82948.6|83000.8|82950.8|82996.8|82946.8|65
1621489650000|2021-05-20 05:47:30|82999.1|82949.1|82999.2|82949.2|83000.9|82950.9|82998.2|82948.2|52
1621489660000|2021-05-20 05:47:40|82999.5|82949.5|83000.8|82950.8|83001.4|82951.4|82997.9|82947.9|55
1621489670000|2021-05-20 05:47:50|83000.5|82950.5|83005.5|82955.5|83005.9|82955.9|82996.7|82946.7|58
1621489680000|2021-05-20 05:48:00|83005.4|82955.4|83002.4|82952.4|83010.5|82960.5|83002.4|82952.4|61
1621489690000|2021-05-20 05:48:10|83002.3|82952.3|83002.4|82952.4|83006.8|82956.8|83000.5|82950.5|62
1621489700000|2021-05-20 05:48:20|83002.6|82952.6|83001.3|82951.3|83003.1|82953.1|83000.4|82950.4|49
1621489710000|2021-05-20 05:48:30|83001.4|82951.4|83003.1|82953.1|83005.7|82955.7|82999.9|82949.9|59
1621489720000|2021-05-20 05:48:40|83004.1|82954.1|83001.2|82951.2|83004.6|82954.6|82999.2|82949.2|62
1621489730000|2021-05-20 05:48:50|83001.3|82951.3|83000.8|82950.8|83002|82952|82998.8|82948.8|35
1621489740000|2021-05-20 05:49:00|83001.5|82951.5|83001.3|82951.3|83003.4|82953.4|82999.4|82949.4|56
1621489750000|2021-05-20 05:49:10|83002.1|82952.1|83004.4|82954.4|83004.4|82954.4|83001.1|82951.1|50
1621489760000|2021-05-20 05:49:20|83006.6|82956.6|83005.1|82955.1|83008.2|82958.2|83002.2|82952.2|70
1621489770000|2021-05-20 05:49:30|83005.3|82955.3|83006.9|82956.9|83007.6|82957.6|83005.1|82955.1|56
1621489780000|2021-05-20 05:49:40|83006.1|82956.1|83003.8|82953.8|83006.1|82956.1|83003.1|82953.1|54
1621489790000|2021-05-20 05:49:50|83004.1|82954.1|83001.3|82951.3|83005.1|82955.1|83000.7|82950.7|54
1621489800000|2021-05-20 05:50:00|83001.5|82951.5|83003.1|82953.1|83006.4|82956.4|83000.6|82950.6|41
1621489810000|2021-05-20 05:50:10|83001.4|82951.4|83003|82953|83004.5|82954.5|83001.4|82951.4|47
1621489820000|2021-05-20 05:50:20|83003.3|82953.3|82998.7|82948.7|83003.8|82953.8|82997.7|82947.7|38
1621489830000|2021-05-20 05:50:30|82998.9|82948.9|83002.2|82952.2|83005.2|82955.2|82998.9|82948.9|46
1621489840000|2021-05-20 05:50:40|83002.6|82952.6|83002.9|82952.9|83004.8|82954.8|83002|82952|46
1621489850000|2021-05-20 05:50:50|83002.8|82952.8|83002.9|82952.9|83003.5|82953.5|83000.2|82950.2|49
1621489860000|2021-05-20 05:51:00|83002|82952|83003.6|82953.6|83003.8|82953.8|83001.3|82951.3|27
1621489870000|2021-05-20 05:51:10|83003.7|82953.7|83004.2|82954.2|83007.5|82957.5|83001.6|82951.6|46
1621489880000|2021-05-20 05:51:20|83004.9|82954.9|83003.8|82953.8|83005.2|82955.2|83001.6|82951.6|47
1621489890000|2021-05-20 05:51:30|83004|82954|83002.3|82952.3|83004.8|82954.8|83002.2|82952.2|42
1621489900000|2021-05-20 05:51:40|83002.6|82952.6|83006.4|82956.4|83006.4|82956.4|83001.8|82951.8|57
1621489910000|2021-05-20 05:51:50|83005.7|82955.7|83001.7|82951.7|83009.1|82959.1|83001.1|82951.1|45
1621489920000|2021-05-20 05:52:00|83003.4|82953.4|83005.3|82955.3|83007.1|82957.1|82998.9|82948.9|61
1621489930000|2021-05-20 05:52:10|83004.7|82954.7|83009.1|82959.1|83010.3|82960.3|83003.2|82953.2|46
1621489940000|2021-05-20 05:52:20|83009.7|82959.7|83010.1|82960.1|83011.7|82961.7|83007.8|82957.8|44
1621489950000|2021-05-20 05:52:30|83009.9|82959.9|83010.8|82960.8|83011.4|82961.4|83005.7|82955.7|49
1621489960000|2021-05-20 05:52:40|83011.2|82961.2|82987.2|82937.2|83012.2|82962.2|82978.7|82935.2|33
1621489970000|2021-05-20 05:52:50|82987.5|82937.5|82987|82937|82987.5|82937.5|82987|82937|6
1621489980000|2021-05-20 05:53:00|82987.6|82937.6|82987.1|82937.1|82988.8|82938.8|82987.1|82937.1|5
1621489990000|2021-05-20 05:53:10|82987|82937|82984.7|82934.7|82987|82937|82981.3|82931.3|27
1621490000000|2021-05-20 05:53:20|82984.3|82934.3|82983.7|82933.7|82984.3|82934.3|82982.9|82932.9|12
1621490010000|2021-05-20 05:53:30|82983.5|82933.5|82982.2|82932.2|82984.2|82934.2|82982|82932|14
1621490020000|2021-05-20 05:53:40|82982.4|82932.4|82984.3|82934.3|82984.3|82934.3|82982.2|82932.2|12
1621490030000|2021-05-20 05:53:50|82983.8|82933.8|82984.3|82934.3|82984.7|82934.7|82981.8|82931.8|20
1621490040000|2021-05-20 05:54:00|82984.2|82934.2|82983.7|82933.7|82984.5|82934.5|82983.7|82933.7|16
1621490050000|2021-05-20 05:54:10|82983.6|82933.6|82981.7|82931.7|82983.8|82933.8|82981.7|82931.7|9
1621490060000|2021-05-20 05:54:20|82987.3|82937.3|82995.9|82945.9|82996.9|82946.9|82987.3|82937.3|32
1621490070000|2021-05-20 05:54:30|82995.5|82945.5|82996.2|82946.2|82996.6|82946.6|82995.5|82945.5|18
1621490080000|2021-05-20 05:54:40|82996.3|82946.3|82997.1|82947.1|82997.6|82947.6|82995.9|82945.9|22
1621490090000|2021-05-20 05:54:50|82996.8|82946.8|83000.6|82950.6|83002.1|82952.1|82996.7|82946.7|41
1621490100000|2021-05-20 05:55:00|82997.9|82947.9|82991.2|82941.2|82998.5|82948.5|82991.1|82941.1|57
1621490110000|2021-05-20 05:55:10|82991|82941|82988.7|82938.7|82991|82941|82988.3|82938.3|29
1621490120000|2021-05-20 05:55:20|82988.6|82938.6|82986.9|82936.9|82988.6|82938.6|82986.9|82936.9|29
1621490130000|2021-05-20 05:55:30|82988|82938|82983.9|82933.9|82988.4|82938.4|82981.6|82931.6|29
1621490140000|2021-05-20 05:55:40|82983|82933|82985.8|82935.8|82988.5|82938.5|82983|82933|28
1621490150000|2021-05-20 05:55:50|82985.6|82935.6|82986.6|82936.6|82987.6|82937.6|82985.3|82935.3|33
1621490160000|2021-05-20 05:56:00|82986.7|82936.7|82989.5|82939.5|82989.7|82939.7|82986.7|82936.7|30
1621490170000|2021-05-20 05:56:10|82990|82940|82987.5|82937.5|82990|82940|82985.3|82935.3|23
1621490180000|2021-05-20 05:56:20|82988|82938|82985.3|82935.3|82988.9|82938.9|82983.5|82933.5|41
1621490190000|2021-05-20 05:56:30|82985|82935|82972.7|82922.7|82985.1|82935.1|82968.5|82918.5|61
1621490200000|2021-05-20 05:56:40|82972|82922|82965.8|82915.8|82973|82923|82965.8|82915.8|36
1621490210000|2021-05-20 05:56:50|82969.6|82919.6|82970.9|82920.9|82972.3|82922.3|82968.5|82918.5|53
1621490220000|2021-05-20 05:57:00|82971.7|82921.7|82971.5|82921.5|82973.2|82923.2|82969.4|82919.4|43
1621490230000|2021-05-20 05:57:10|82971.2|82921.2|82972.1|82922.1|82972.5|82922.5|82969.3|82919.3|22
1621490240000|2021-05-20 05:57:20|82971.9|82921.9|82972.7|82922.7|82976.3|82926.3|82970|82920|46
1621490250000|2021-05-20 05:57:30|82977.9|82927.9|82976.6|82926.6|82977.9|82927.9|82973|82923|25
1621490260000|2021-05-20 05:57:40|82976.9|82926.9|82976.5|82926.5|82979.1|82929.1|82974.2|82924.2|28
1621490270000|2021-05-20 05:57:50|82976.6|82926.6|82976.9|82926.9|82977.7|82927.7|82975.5|82925.5|18
1621490280000|2021-05-20 05:58:00|82976.1|82926.1|82976|82926|82977.2|82927.2|82975.1|82925.1|26
1621490290000|2021-05-20 05:58:10|82976.2|82926.2|82978.3|82928.3|82979.1|82929.1|82974.2|82924.2|44
1621490300000|2021-05-20 05:58:20|82979|82929|82975.8|82925.8|82979|82929|82975|82925|23
1621490310000|2021-05-20 05:58:30|82976.6|82926.6|82980.2|82930.2|82981.6|82931.6|82976.6|82926.6|27
1621490320000|2021-05-20 05:58:40|82980.1|82930.1|82977.7|82927.7|82981.9|82931.9|82975.3|82925.3|37
1621490330000|2021-05-20 05:58:50|82977.5|82927.5|82980.7|82930.7|82980.7|82930.7|82976.7|82926.7|26
1621490340000|2021-05-20 05:59:00|82980.8|82930.8|82984.8|82934.8|82986|82936|82979.9|82929.9|37
1621490350000|2021-05-20 05:59:10|82985.1|82935.1|82988.9|82938.9|82990.5|82940.5|82985|82935|40
1621490360000|2021-05-20 05:59:20|82987.5|82937.5|82986.8|82936.8|82991.3|82941.3|82986.8|82936.8|34
1621490370000|2021-05-20 05:59:30|82986.5|82936.5|82989.2|82939.2|82990.8|82940.8|82986.1|82936.1|42
1621490380000|2021-05-20 05:59:40|82988.7|82938.7|82979.5|82929.5|82989|82939|82978.3|82928.3|45
1621490390000|2021-05-20 05:59:50|82979.3|82929.3|82983.4|82933.4|82983.4|82933.4|82979.3|82929.3|32
1621490400000|2021-05-20 06:00:00|82985.2|82935.2|82993|82943|82994.8|82944.8|82984.1|82934.1|61
1621490410000|2021-05-20 06:00:10|82992.9|82942.9|82998.1|82948.1|82999.4|82949.4|82990.5|82940.5|61
1621490420000|2021-05-20 06:00:20|82999.5|82949.5|82993|82943|83025.2|82975.2|82993|82943|66
1621490430000|2021-05-20 06:00:30|82993.2|82943.2|82970.9|82920.9|82993.2|82943.2|82968.5|82918.5|64
1621490440000|2021-05-20 06:00:40|82970.7|82920.7|82956.1|82906.1|82971.4|82921.4|82955.6|82905.6|58
1621490450000|2021-05-20 06:00:50|82957.7|82907.7|82959|82909|82961.9|82911.9|82956.3|82906.3|52
1621490460000|2021-05-20 06:01:00|82959.7|82909.7|82973.1|82923.1|82973.6|82923.6|82959.1|82909.1|50
1621490470000|2021-05-20 06:01:10|82973|82923|82974|82924|82974.8|82924.8|82970.8|82920.8|39
1621490480000|2021-05-20 06:01:20|82972.8|82922.8|82984.2|82934.2|82984.2|82934.2|82972.2|82922.2|51
1621490490000|2021-05-20 06:01:30|82983.9|82933.9|82998|82948|82998.1|82948.1|82982.8|82932.8|44
1621490500000|2021-05-20 06:01:40|82999|82949|83000.6|82950.6|83000.6|82950.6|82996.4|82946.4|33
1621490510000|2021-05-20 06:01:50|83000|82950|83001|82951|83001.6|82951.6|82999.6|82949.6|30
1621490520000|2021-05-20 06:02:00|83000.6|82950.6|82997.3|82947.3|83003.8|82953.8|82997.3|82947.3|37
1621490530000|2021-05-20 06:02:10|82996.7|82946.7|82987.1|82937.1|83000.3|82950.3|82983.7|82933.7|49
1621490540000|2021-05-20 06:02:20|82987.4|82937.4|82995.1|82945.1|82995.4|82945.4|82985.1|82935.1|44
1621490550000|2021-05-20 06:02:30|82994.9|82944.9|83007.1|82957.1|83009.8|82959.8|82994.9|82944.9|51
1621490560000|2021-05-20 06:02:40|83006.7|82956.7|83007.9|82957.9|83020.1|82970.1|83005.5|82955.5|48
1621490570000|2021-05-20 06:02:50|83007.4|82957.4|82996|82946|83007.4|82957.4|82983.4|82933.4|60
1621490580000|2021-05-20 06:03:00|82995.5|82945.5|82998.2|82948.2|82998.7|82948.7|82994|82944|49
1621490590000|2021-05-20 06:03:10|82998.7|82948.7|82989.2|82939.2|82998.7|82948.7|82988.3|82938.3|41
1621490600000|2021-05-20 06:03:20|82989.4|82939.4|82990.9|82940.9|82992.6|82942.6|82987.1|82937.1|50
1621490610000|2021-05-20 06:03:30|82990.4|82940.4|82994.7|82944.7|82995.1|82945.1|82990.4|82940.4|36
1621490620000|2021-05-20 06:03:40|82994.8|82944.8|83000.9|82950.9|83002.3|82952.3|82994.6|82944.6|38
1621490630000|2021-05-20 06:03:50|83000.8|82950.8|83001.7|82951.7|83004.3|82954.3|83000|82950|44
1621490640000|2021-05-20 06:04:00|82998.1|82948.1|82993.8|82943.8|82999.3|82949.3|82989.4|82939.4|55
1621490650000|2021-05-20 06:04:10|82993.2|82943.2|82992.5|82942.5|82993.9|82943.9|82990.9|82940.9|43
1621490660000|2021-05-20 06:04:20|82992.3|82942.3|82974.3|82924.3|82992.8|82942.8|82973.4|82923.4|42
1621490670000|2021-05-20 06:04:30|82974.1|82924.1|82970.8|82920.8|82974.2|82924.2|82969.2|82919.2|43
1621490680000|2021-05-20 06:04:40|82971|82921|82963.2|82913.2|82971.8|82921.8|82960.5|82910.5|33
1621490690000|2021-05-20 06:04:50|82962.5|82912.5|82963.7|82913.7|82964.8|82914.8|82958.9|82908.9|44
1621490700000|2021-05-20 06:05:00|82963.8|82913.8|82964|82914|82965.1|82915.1|82963|82913|26
1621490710000|2021-05-20 06:05:10|82964.1|82914.1|82965.7|82915.7|82966.2|82916.2|82963.3|82913.3|34
1621490720000|2021-05-20 06:05:20|82963.8|82913.8|82955.2|82905.2|82966.4|82916.4|82952.8|82902.8|43
1621490730000|2021-05-20 06:05:30|82955.1|82905.1|82956.2|82906.2|82957|82907|82953.7|82903.7|39
1621490740000|2021-05-20 06:05:40|82955.6|82905.6|82949.5|82899.5|82955.6|82905.6|82947.1|82897.1|38
1621490750000|2021-05-20 06:05:50|82948.2|82898.2|82954.3|82904.3|82955.5|82905.5|82948.2|82898.2|30
1621490760000|2021-05-20 06:06:00|82955|82905|82955.6|82905.6|82956.3|82906.3|82953.9|82903.9|29
1621490770000|2021-05-20 06:06:10|82957.1|82907.1|82962|82912|82962.9|82912.9|82956.9|82906.9|48
1621490780000|2021-05-20 06:06:20|82962.1|82912.1|82963.5|82913.5|82963.8|82913.8|82961|82911|35
1621490790000|2021-05-20 06:06:30|82963.8|82913.8|82963.5|82913.5|82966.3|82916.3|82963.1|82913.1|35
1621490800000|2021-05-20 06:06:40|82963.4|82913.4|82957.3|82907.3|82964.1|82914.1|82955.5|82905.5|35
1621490810000|2021-05-20 06:06:50|82957.1|82907.1|82953.9|82903.9|82958.2|82908.2|82953.3|82903.3|32
1621490820000|2021-05-20 06:07:00|82954.5|82904.5|82951.6|82901.6|82956.2|82906.2|82951.3|82901.3|36
1621490830000|2021-05-20 06:07:10|82952.1|82902.1|82939.4|82889.4|82953.2|82903.2|82938.4|82888.4|60
1621490840000|2021-05-20 06:07:20|82938.8|82888.8|82937.2|82887.2|82940.1|82890.1|82932.6|82882.6|50
1621490850000|2021-05-20 06:07:30|82936.9|82886.9|82940|82890|82942.3|82892.3|82936.9|82886.9|47
1621490860000|2021-05-20 06:07:40|82940.5|82890.5|82936.9|82886.9|82940.5|82890.5|82935.1|82885.1|31
1621490870000|2021-05-20 06:07:50|82937.3|82887.3|82938.4|82888.4|82940.3|82890.3|82937.2|82887.2|35
1621490880000|2021-05-20 06:08:00|82939.5|82889.5|82934.9|82884.9|82939.7|82889.7|82934|82884|29
1621490890000|2021-05-20 06:08:10|82934.3|82884.3|82937.1|82887.1|82941.9|82891.9|82933.6|82883.6|30
1621490900000|2021-05-20 06:08:20|82938.8|82888.8|82935.2|82885.2|82939.4|82889.4|82933.2|82883.2|44
1621490910000|2021-05-20 06:08:30|82934.7|82884.7|82932.3|82882.3|82935.5|82885.5|82930.6|82880.6|48
1621490920000|2021-05-20 06:08:40|82931.3|82881.3|82912.8|82887.8|82932.3|82889.3|82912.2|82875.2|40
1621490930000|2021-05-20 06:08:50|82912|82887|82905|82880|82921.1|82887|82905|82863.2|57
1621490940000|2021-05-20 06:09:00|82912.6|82862.6|82906.5|82881.5|82924.8|82882.2|82906.1|82861.8|49
1621490950000|2021-05-20 06:09:10|82920.1|82870.1|82920.3|82870.3|82921.4|82882|82904.9|82859.4|55
1621490960000|2021-05-20 06:09:20|82919.9|82869.9|82905.3|82880.3|82920.6|82880.3|82905.3|82865.9|36
1621490970000|2021-05-20 06:09:30|82904.9|82879.9|82914.1|82864.1|82918.4|82880.6|82904.6|82862.9|38
1621490980000|2021-05-20 06:09:40|82913.9|82863.9|82914.9|82864.9|82915.3|82865.3|82911.5|82861.5|21
1621490990000|2021-05-20 06:09:50|82916|82866|82906.7|82881.7|82918.9|82881.8|82903.4|82865.5|51
1621491000000|2021-05-20 06:10:00|82906.5|82881.5|82920.2|82870.2|82920.2|82881.5|82904|82867.5|36
1621491010000|2021-05-20 06:10:10|82920.4|82870.4|82922.5|82872.5|82923.2|82873.2|82918.7|82868.7|45
1621491020000|2021-05-20 06:10:20|82921.4|82871.4|82909.2|82884.2|82924.6|82887.8|82909.2|82871.4|45
1621491030000|2021-05-20 06:10:30|82909.5|82884.5|82917.8|82867.8|82922.7|82886|82909|82864.8|42
1621491040000|2021-05-20 06:10:40|82918|82868|82921.5|82871.5|82921.9|82871.9|82917.5|82867.5|25
1621491050000|2021-05-20 06:10:50|82920.9|82870.9|82917.7|82867.7|82922.1|82872.1|82917.7|82867.7|26
1621491060000|2021-05-20 06:11:00|82917.3|82867.3|82904.4|82879.4|82918.2|82880.5|82904.3|82867.3|16
1621491070000|2021-05-20 06:11:10|82904|82879|82903.9|82878.9|82905.6|82880.6|82903.8|82878.8|27
1621491080000|2021-05-20 06:11:20|82904|82879|82903.2|82878.2|82904.3|82879.3|82902.6|82877.6|27
1621491090000|2021-05-20 06:11:30|82904.3|82879.3|82916.4|82866.4|82917.2|82879.7|82903.3|82866.2|28
1621491100000|2021-05-20 06:11:40|82916.3|82866.3|82903.6|82878.6|82917.8|82880.5|82903.6|82866.3|36
1621491110000|2021-05-20 06:11:50|82903.8|82878.8|82906.1|82881.1|82907.2|82882.2|82903|82878|21
1621491120000|2021-05-20 06:12:00|82906.5|82881.5|82902.4|82877.4|82906.5|82881.5|82902|82877|20
1621491130000|2021-05-20 06:12:10|82902.5|82877.5|82900.2|82875.2|82905.7|82880.7|82899.5|82874.5|28
1621491140000|2021-05-20 06:12:20|82900.4|82875.4|82898.8|82873.8|82900.4|82875.4|82898.3|82873.3|28
1621491150000|2021-05-20 06:12:30|82898.6|82873.6|82900.2|82875.2|82915.6|82876.5|82897.8|82860.6|41
1621491160000|2021-05-20 06:12:40|82912.8|82862.8|82919.9|82869.9|82920|82880.2|82903.8|82862.2|45
1621491170000|2021-05-20 06:12:50|82920|82870|82905.8|82880.8|82920.3|82882.9|82904.9|82870|24
1621491180000|2021-05-20 06:13:00|82905.4|82880.4|82902.4|82877.4|82917.7|82880.4|82901.8|82864.2|36
1621491190000|2021-05-20 06:13:10|82901.9|82876.9|82898.1|82873.1|82911.5|82877.2|82897.6|82860.3|28
1621491200000|2021-05-20 06:13:20|82898.8|82873.8|82903.4|82878.4|82904.2|82879.2|82897.7|82872.7|30
1621491210000|2021-05-20 06:13:30|82904.1|82879.1|82901.5|82876.5|82904.5|82879.5|82898.5|82873.5|29
1621491220000|2021-05-20 06:13:40|82902.3|82877.3|82914.1|82864.1|82916.3|82879.6|82901.3|82864.1|46
1621491230000|2021-05-20 06:13:50|82914.9|82864.9|82907.5|82857.5|82914.9|82878.3|82896.9|82857.5|43
1621491240000|2021-05-20 06:14:00|82906.9|82856.9|82909.7|82859.7|82911.9|82873.8|82893.4|82855.5|52
1621491250000|2021-05-20 06:14:10|82910.2|82860.2|82908.8|82858.8|82910.9|82860.9|82907.4|82857.4|43
1621491260000|2021-05-20 06:14:20|82908.6|82858.6|82896.8|82846.8|82908.6|82867.2|82883|82833|38
1621491270000|2021-05-20 06:14:30|82897.3|82847.3|82896.7|82846.7|82897.8|82847.8|82895.8|82845.8|32
1621491280000|2021-05-20 06:14:40|82896.3|82846.3|82893.5|82843.5|82896.7|82846.7|82892.7|82842.7|22
1621491290000|2021-05-20 06:14:50|82893.8|82843.8|82894.7|82844.7|82895.4|82845.4|82891.7|82841.7|14
1621491300000|2021-05-20 06:15:00|82894|82844|82891.4|82841.4|82894|82856.8|82875.8|82839.6|43
1621491310000|2021-05-20 06:15:10|82891.6|82841.6|82894.7|82844.7|82896.4|82846.4|82891.3|82841.3|29
1621491320000|2021-05-20 06:15:20|82894.2|82844.2|82878.4|82853.4|82894.5|82854.5|82876.8|82843.1|26
1621491330000|2021-05-20 06:15:30|82878.5|82853.5|82899.1|82849.1|82899.1|82859.5|82878.4|82849.1|23
1621491340000|2021-05-20 06:15:40|82898.7|82848.7|82889.4|82864.4|82898.7|82864.4|82886.1|82848.7|25
1621491350000|2021-05-20 06:15:50|82890.9|82865.9|82896.6|82846.6|82900.6|82865.9|82885.2|82845.9|27
1621491360000|2021-05-20 06:16:00|82896.8|82846.8|82892.5|82867.5|82902.7|82868.8|82888.7|82846.8|32
1621491370000|2021-05-20 06:16:10|82892.6|82867.6|82896|82871|82896.1|82871.1|82892|82867|27
1621491380000|2021-05-20 06:16:20|82894.2|82869.2|82895.1|82870.1|82908.9|82870.2|82894.1|82857.4|18
1621491390000|2021-05-20 06:16:30|82894.4|82869.4|82892.4|82867.4|82894.4|82869.4|82892.4|82867.4|13
1621491400000|2021-05-20 06:16:40|82892.3|82867.3|82895.2|82870.2|82906.8|82870.4|82892.3|82853.7|20
1621491410000|2021-05-20 06:16:50|82907.5|82857.5|82883.1|82858.1|82907.5|82858.5|82880.6|82841.7|37
1621491420000|2021-05-20 06:17:00|82882|82857|82899|82849|82900.7|82860.5|82882|82848.2|34
1621491430000|2021-05-20 06:17:10|82899.2|82849.2|82897.9|82847.9|82899.9|82849.9|82896.2|82846.2|18
1621491440000|2021-05-20 06:17:20|82896.8|82846.8|82885.5|82835.5|82896.8|82860.9|82872.1|82834.6|39
1621491450000|2021-05-20 06:17:30|82884.6|82834.6|82895.3|82845.3|82895.3|82855.2|82872.8|82834.6|43
1621491460000|2021-05-20 06:17:40|82895|82845|82877.4|82852.4|82895.5|82853.3|82875.6|82841.9|29
1621491470000|2021-05-20 06:17:50|82875.9|82850.9|82874.6|82849.6|82876.6|82851.6|82873.3|82848.3|23
1621491480000|2021-05-20 06:18:00|82872.7|82847.7|82879.1|82854.1|82896|82856.8|82872.7|82843.1|42
1621491490000|2021-05-20 06:18:10|82879.3|82854.3|82878.1|82853.1|82880|82855|82876.9|82851.9|25
1621491500000|2021-05-20 06:18:20|82878|82853|82874.9|82849.9|82878.5|82853.5|82874.9|82849.9|12
1621491510000|2021-05-20 06:18:30|82876.7|82851.7|82872.7|82847.7|82885.9|82851.7|82866.6|82828.4|44
1621491520000|2021-05-20 06:18:40|82872.8|82847.8|82873.3|82848.3|82875.3|82850.3|82869.9|82844.9|41
1621491530000|2021-05-20 06:18:50|82872.6|82847.6|82868.7|82843.7|82872.7|82847.7|82866.2|82841.2|44
1621491540000|2021-05-20 06:19:00|82868.5|82843.5|82869.1|82844.1|82869.9|82844.9|82867.8|82842.8|19
1621491550000|2021-05-20 06:19:10|82869.4|82844.4|82869.9|82844.9|82869.9|82844.9|82866.6|82841.6|23
1621491560000|2021-05-20 06:19:20|82869.8|82844.8|82872.1|82847.1|82872.1|82847.1|82868.1|82843.1|33
1621491570000|2021-05-20 06:19:30|82872.4|82847.4|82870.6|82845.6|82872.4|82847.4|82865|82840|38
1621491580000|2021-05-20 06:19:40|82870.3|82845.3|82872.4|82847.4|82873.3|82848.3|82869.1|82844.1|34
1621491590000|2021-05-20 06:19:50|82871.9|82846.9|82869.1|82844.1|82872.1|82847.1|82866.3|82841.3|30
1621491600000|2021-05-20 06:20:00|82868.4|82843.4|82866.3|82841.3|82868.4|82843.4|82865.6|82840.6|25
1621491610000|2021-05-20 06:20:10|82866.2|82841.2|82867.9|82842.9|82869.7|82844.7|82866.2|82841.2|21
1621491620000|2021-05-20 06:20:20|82867.4|82842.4|82869.9|82844.9|82871.4|82846.4|82867.4|82842.4|33
1621491630000|2021-05-20 06:20:30|82869|82844|82868|82843|82872.2|82847.2|82868|82843|30
1621491640000|2021-05-20 06:20:40|82868.4|82843.4|82869.3|82844.3|82869.8|82844.8|82866.7|82841.7|28
1621491650000|2021-05-20 06:20:50|82869.1|82844.1|82867.2|82842.2|82869.2|82844.2|82866.9|82841.9|22
1621491660000|2021-05-20 06:21:00|82867.1|82842.1|82867.9|82842.9|82871.1|82846.1|82864.4|82839.4|29
1621491670000|2021-05-20 06:21:10|82870.5|82845.5|82870|82845|82872.5|82847.5|82867.9|82842.9|23
1621491680000|2021-05-20 06:21:20|82870.5|82845.5|82869.4|82844.4|82872.5|82847.5|82869.4|82844.4|30
1621491690000|2021-05-20 06:21:30|82869.1|82844.1|82868.7|82843.7|82870.5|82845.5|82866.7|82841.7|32
1621491700000|2021-05-20 06:21:40|82868|82843|82868.5|82843.5|82869.4|82844.4|82865.8|82840.8|22
1621491710000|2021-05-20 06:21:50|82868|82843|82872.6|82847.6|82873.8|82848.8|82868|82843|27
1621491720000|2021-05-20 06:22:00|82872.7|82847.7|82873.7|82848.7|82885.8|82849.7|82872.1|82833.8|31
1621491730000|2021-05-20 06:22:10|82874.4|82849.4|82874.9|82849.9|82875.2|82850.2|82872.3|82847.3|20
1621491740000|2021-05-20 06:22:20|82875.5|82850.5|82867.8|82842.8|82875.6|82850.6|82866.6|82841.6|20
1621491750000|2021-05-20 06:22:30|82866.6|82841.6|82868.2|82843.2|82869.7|82844.7|82866.2|82841.2|37
1621491760000|2021-05-20 06:22:40|82870.1|82845.1|82870.6|82845.6|82874.3|82849.3|82867.5|82842.5|39
1621491770000|2021-05-20 06:22:50|82869.9|82844.9|82874.2|82849.2|82874.4|82849.4|82869.9|82844.9|43
1621491780000|2021-05-20 06:23:00|82873.9|82848.9|82879.6|82854.6|82880.8|82855.8|82873.7|82848.7|53
1621491790000|2021-05-20 06:23:10|82880.2|82855.2|82883.3|82858.3|82883.3|82858.3|82878.9|82853.9|27
1621491800000|2021-05-20 06:23:20|82883.9|82858.9|82883.5|82858.5|82885.6|82860.6|82882.8|82857.8|22
1621491810000|2021-05-20 06:23:30|82883.8|82858.8|82884.8|82859.8|82884.8|82859.8|82882.9|82857.9|25
1621491820000|2021-05-20 06:23:40|82885.2|82860.2|82887.1|82862.1|82888.5|82863.5|82884.4|82859.4|20
1621491830000|2021-05-20 06:23:50|82887|82862|82889.7|82864.7|82891.1|82866.1|82886.8|82861.8|39
1621491840000|2021-05-20 06:24:00|82889.5|82864.5|82888.1|82863.1|82890.1|82865.1|82888.1|82863.1|37
1621491850000|2021-05-20 06:24:10|82888.4|82863.4|82887|82862|82889.1|82864.1|82887|82862|31
1621491860000|2021-05-20 06:24:20|82887.1|82862.1|82874.9|82849.9|82889.1|82862.7|82874.9|82836.6|25
1621491870000|2021-05-20 06:24:30|82874.5|82849.5|82876.5|82851.5|82889.2|82853.7|82872.6|82836.6|27
1621491880000|2021-05-20 06:24:40|82876.4|82851.4|82878.2|82853.2|82879.3|82854.3|82874.7|82849.7|41
1621491890000|2021-05-20 06:24:50|82878.6|82853.6|82882.1|82857.1|82882.1|82857.1|82878.1|82853.1|41
1621491900000|2021-05-20 06:25:00|82882|82857|82883.3|82858.3|82883.9|82858.9|82881|82856|37
1621491910000|2021-05-20 06:25:10|82883.2|82858.2|82883.6|82858.6|82885.4|82860.4|82881.9|82856.9|32
1621491920000|2021-05-20 06:25:20|82885.2|82860.2|82883.7|82858.7|82887.9|82862.9|82880.7|82855.7|53
1621491930000|2021-05-20 06:25:30|82884.2|82859.2|82878.7|82853.7|82886.6|82861.6|82878.3|82853.3|55
1621491940000|2021-05-20 06:25:40|82879.6|82854.6|82880.5|82855.5|82881.9|82856.9|82878.3|82853.3|56
1621491950000|2021-05-20 06:25:50|82880.2|82855.2|82894.5|82869.5|82906.8|82869.5|82880.2|82855.2|46
1621491960000|2021-05-20 06:26:00|82894.6|82869.6|82893.5|82868.5|82894.8|82869.8|82893.1|82868.1|39
1621491970000|2021-05-20 06:26:10|82893.2|82868.2|82890.3|82865.3|82893.2|82868.2|82889.4|82864.4|19
1621491980000|2021-05-20 06:26:20|82890.8|82865.8|82887.2|82862.2|82891.7|82866.7|82885.7|82860.7|37
1621491990000|2021-05-20 06:26:30|82886.1|82861.1|82897|82847|82897.9|82861.1|82884.7|82845.9|33
1621492000000|2021-05-20 06:26:40|82885.9|82860.9|82882.3|82857.3|82888.8|82863.8|82877|82852|40
1621492010000|2021-05-20 06:26:50|82881.1|82856.1|82880.8|82855.8|82882.8|82857.8|82880.4|82855.4|40
1621492020000|2021-05-20 06:27:00|82881.1|82856.1|82882|82857|82883.3|82858.3|82881.1|82856.1|25
1621492030000|2021-05-20 06:27:10|82881.6|82856.6|82872.6|82847.6|82883.4|82856.6|82868.2|82830.5|38
1621492040000|2021-05-20 06:27:20|82871.4|82846.4|82873.8|82848.8|82875.4|82850.4|82871.4|82846.4|40
1621492050000|2021-05-20 06:27:30|82874.4|82849.4|82866.7|82816.7|82876.6|82849.4|82864.4|82814.4|45
1621492060000|2021-05-20 06:27:40|82864.6|82814.6|82871.5|82846.5|82877.2|82847.2|82852.5|82814.6|67
1621492070000|2021-05-20 06:27:50|82871.8|82846.8|82871.1|82821.1|82879|82848.7|82857.4|82821.1|52
1621492080000|2021-05-20 06:28:00|82871.2|82821.2|82862.4|82837.4|82874.4|82838.2|82860.1|82820.9|48
1621492090000|2021-05-20 06:28:10|82862|82837|82854.1|82829.1|82868.9|82837.8|82853.3|82815|41
1621492100000|2021-05-20 06:28:20|82853.6|82828.6|82852.9|82802.9|82861.8|82830.3|82852.1|82802.9|43
1621492110000|2021-05-20 06:28:30|82854.3|82804.3|82850.5|82800.5|82856.1|82813|82835.3|82796.3|53
1621492120000|2021-05-20 06:28:40|82850.2|82800.2|82842.8|82792.8|82851|82801|82842.8|82792.8|44
1621492130000|2021-05-20 06:28:50|82843.7|82793.7|82847.4|82797.4|82850.6|82800.6|82841.9|82791.9|55
1621492140000|2021-05-20 06:29:00|82847.5|82797.5|82850.1|82800.1|82850.7|82800.7|82846.4|82796.4|45
1621492150000|2021-05-20 06:29:10|82850.2|82800.2|82856.1|82806.1|82859.8|82809.8|82849.6|82799.6|40
1621492160000|2021-05-20 06:29:20|82855.9|82805.9|82843.4|82793.4|82856.5|82806.5|82842.2|82792.2|54
1621492170000|2021-05-20 06:29:30|82843.6|82793.6|82844|82794|82847.9|82797.9|82842.7|82792.7|46
1621492180000|2021-05-20 06:29:40|82844.1|82794.1|82844.7|82794.7|82844.8|82794.8|82843.8|82793.8|25
1621492190000|2021-05-20 06:29:50|82845.3|82795.3|82841.6|82791.6|82845.7|82795.7|82841.5|82791.5|34
1621492200000|2021-05-20 06:30:00|82841.5|82791.5|82847.8|82797.8|82848.5|82798.5|82841.5|82791.5|46
1621492210000|2021-05-20 06:30:10|82847.6|82797.6|82847.7|82797.7|82851.4|82801.4|82845.6|82795.6|43
1621492220000|2021-05-20 06:30:20|82848.1|82798.1|82852.3|82802.3|82854.3|82815.4|82840.4|82798.1|51
1621492230000|2021-05-20 06:30:30|82853.6|82803.6|82854|82804|82854.7|82804.7|82853|82803|27
1621492240000|2021-05-20 06:30:40|82853.6|82803.6|82839.8|82814.8|82854.1|82815.9|82839.8|82803.1|19
1621492250000|2021-05-20 06:30:50|82839.9|82814.9|82846.5|82821.5|82846.7|82821.7|82839.2|82814.2|42
1621492260000|2021-05-20 06:31:00|82846.2|82821.2|82848.8|82823.8|82865|82827.3|82846.2|82812.9|43
1621492270000|2021-05-20 06:31:10|82849.3|82824.3|82856.5|82831.5|82870.6|82833.1|82848.1|82820.6|35
1621492280000|2021-05-20 06:31:20|82856.6|82831.6|82848|82823|82856.6|82831.6|82848|82823|38
1621492290000|2021-05-20 06:31:30|82848.1|82823.1|82847.6|82822.6|82848.3|82823.3|82847.6|82822.6|20
1621492300000|2021-05-20 06:31:40|82847.4|82822.4|82847.3|82822.3|82848.4|82823.4|82846.4|82821.4|22
1621492310000|2021-05-20 06:31:50|82848.8|82823.8|82858.7|82808.7|82861.2|82826.9|82845.7|82807.8|40
1621492320000|2021-05-20 06:32:00|82858.6|82808.6|82855|82805|82858.6|82821.4|82839.7|82804.2|46
1621492330000|2021-05-20 06:32:10|82855.3|82805.3|82842|82817|82855.4|82820.4|82841.3|82803.3|30
1621492340000|2021-05-20 06:32:20|82842.2|82817.2|82839.5|82814.5|82848.7|82817.6|82835.9|82797.2|33
1621492350000|2021-05-20 06:32:30|82839.9|82814.9|82840.7|82815.7|82841.9|82816.9|82839.2|82814.2|46
1621492360000|2021-05-20 06:32:40|82840.8|82815.8|82832.5|82807.5|82842.1|82817.1|82832.4|82807.4|30
1621492370000|2021-05-20 06:32:50|82831.9|82806.9|82829|82804|82833.2|82808.2|82827.3|82802.3|38
1621492380000|2021-05-20 06:33:00|82829.1|82804.1|82831|82806|82833.1|82808.1|82828.8|82803.8|44
1621492390000|2021-05-20 06:33:10|82830.2|82805.2|82826.1|82801.1|82832.5|82807.5|82825|82800|35
1621492400000|2021-05-20 06:33:20|82826.3|82801.3|82819.1|82794.1|82832.7|82801.7|82816.1|82782.7|45
1621492410000|2021-05-20 06:33:30|82817.3|82792.3|82806.2|82781.2|82818.2|82793.2|82805.2|82780.2|51
1621492420000|2021-05-20 06:33:40|82805.1|82780.1|82805.3|82780.3|82814|82789|82804.5|82779.5|51
1621492430000|2021-05-20 06:33:50|82805.8|82780.8|82801.2|82776.2|82805.8|82780.8|82800.5|82775.5|52
1621492440000|2021-05-20 06:34:00|82801.1|82776.1|82801.5|82776.5|82804.1|82779.1|82799.1|82774.1|40
1621492450000|2021-05-20 06:34:10|82803.5|82778.5|82802.1|82777.1|82804.2|82779.2|82802|82777|31
1621492460000|2021-05-20 06:34:20|82799|82774|82794.8|82769.8|82800.3|82775.3|82794.1|82769.1|35
1621492470000|2021-05-20 06:34:30|82794.4|82769.4|82794.6|82769.6|82796.5|82771.5|82793.7|82768.7|41
1621492480000|2021-05-20 06:34:40|82794.5|82769.5|82805.7|82755.7|82805.7|82770|82772.9|82731.4|62
1621492490000|2021-05-20 06:34:50|82805.2|82755.2|82795.7|82770.7|82808.4|82773.6|82795.1|82753.2|47
1621492500000|2021-05-20 06:35:00|82794.9|82769.9|82805.6|82780.6|82807.2|82782.2|82794.7|82769.7|55
1621492510000|2021-05-20 06:35:10|82805.9|82780.9|82813.3|82788.3|82823.8|82790.5|82805.1|82773.8|40
1621492520000|2021-05-20 06:35:20|82814.1|82789.1|82809|82784|82815|82790|82808.3|82783.3|35
1621492530000|2021-05-20 06:35:30|82809.4|82784.4|82805.5|82780.5|82821.7|82785.4|82805.5|82771.1|40
1621492540000|2021-05-20 06:35:40|82805.6|82780.6|82794|82769|82810.6|82780.6|82792.3|82756.7|42
1621492550000|2021-05-20 06:35:50|82793.7|82768.7|82798.2|82773.2|82799.4|82774.4|82793.5|82768.5|29
1621492560000|2021-05-20 06:36:00|82797.9|82772.9|82800.4|82775.4|82800.4|82775.4|82795.3|82770.3|35
1621492570000|2021-05-20 06:36:10|82800.8|82775.8|82805.2|82780.2|82806.6|82781.6|82799.2|82774.2|45
1621492580000|2021-05-20 06:36:20|82805.5|82780.5|82813.3|82788.3|82813.3|82788.3|82802.1|82777.1|45
1621492590000|2021-05-20 06:36:30|82813.7|82788.7|82810.4|82785.4|82815.5|82790.5|82809.1|82784.1|38
1621492600000|2021-05-20 06:36:40|82810.2|82785.2|82815.4|82790.4|82816|82791|82810.1|82785.1|43
1621492610000|2021-05-20 06:36:50|82815.1|82790.1|82818.2|82793.2|82819.4|82794.4|82814.8|82789.8|39
1621492620000|2021-05-20 06:37:00|82818.4|82793.4|82821.6|82796.6|82822.4|82797.4|82817.9|82792.9|38
1621492630000|2021-05-20 06:37:10|82821.9|82796.9|82821.7|82796.7|82822.3|82797.3|82821.5|82796.5|25
1621492640000|2021-05-20 06:37:20|82820.8|82795.8|82818.3|82793.3|82821.6|82796.6|82818.3|82793.3|19
1621492650000|2021-05-20 06:37:30|82818.2|82793.2|82814.4|82789.4|82819.2|82794.2|82814.2|82789.2|36
1621492660000|2021-05-20 06:37:40|82814.2|82789.2|82816.8|82791.8|82818.8|82793.8|82813.3|82788.3|35
1621492670000|2021-05-20 06:37:50|82815.8|82790.8|82815.9|82790.9|82817|82792|82814.2|82789.2|32
1621492680000|2021-05-20 06:38:00|82816.4|82791.4|82817.8|82792.8|82821.9|82796.9|82815.5|82790.5|41
1621492690000|2021-05-20 06:38:10|82818|82793|82819.6|82794.6|82821.7|82796.7|82817.6|82792.6|37
1621492700000|2021-05-20 06:38:20|82820.1|82795.1|82820.7|82795.7|82822.1|82797.1|82816.4|82791.4|46
1621492710000|2021-05-20 06:38:30|82820.6|82795.6|82821.3|82796.3|82822.8|82797.8|82820|82795|27
1621492720000|2021-05-20 06:38:40|82820.6|82795.6|82819.1|82794.1|82822.1|82797.1|82817.3|82792.3|33
1621492730000|2021-05-20 06:38:50|82820.2|82795.2|82820.3|82795.3|82821|82796|82817.4|82792.4|35
1621492740000|2021-05-20 06:39:00|82820.8|82795.8|82822.8|82797.8|82822.8|82797.8|82820.8|82795.8|17
1621492750000|2021-05-20 06:39:10|82822.7|82797.7|82823.1|82798.1|82824.9|82799.9|82820.9|82795.9|33
1621492760000|2021-05-20 06:39:20|82823|82798|82823.7|82798.7|82823.7|82798.7|82818.3|82793.3|41
1621492770000|2021-05-20 06:39:30|82824|82799|82820.6|82795.6|82826.8|82801.8|82819.5|82794.5|40
1621492780000|2021-05-20 06:39:40|82821|82796|82827.9|82802.9|82827.9|82802.9|82820.3|82795.3|54
1621492790000|2021-05-20 06:39:50|82828.4|82803.4|82830.9|82805.9|82832.8|82807.8|82826.7|82801.7|40
1621492800000|2021-05-20 06:40:00|82830.8|82805.8|82835.8|82810.8|82851.5|82814.7|82828.5|82801.3|58
1621492810000|2021-05-20 06:40:10|82836.3|82811.3|82828.1|82803.1|82849.6|82811.5|82827.3|82790.1|51
1621492820000|2021-05-20 06:40:20|82828|82803|82833.2|82808.2|82847.4|82808.9|82826.8|82793.4|30
1621492830000|2021-05-20 06:40:30|82832.9|82807.9|82838.8|82813.8|82840.1|82815.1|82832.3|82807.3|55
1621492840000|2021-05-20 06:40:40|82838|82813|82841.9|82816.9|82841.9|82816.9|82837.1|82812.1|34
1621492850000|2021-05-20 06:40:50|82842.4|82817.4|82845.3|82820.3|82848.3|82823.3|82842|82817|42
1621492860000|2021-05-20 06:41:00|82845.2|82820.2|82844.7|82819.7|82845.9|82820.9|82842.7|82817.7|25
1621492870000|2021-05-20 06:41:10|82844.8|82819.8|82847.7|82822.7|82847.8|82822.8|82844.3|82819.3|20
1621492880000|2021-05-20 06:41:20|82848|82823|82843.9|82818.9|82849.1|82824.1|82843.9|82818.9|39
1621492890000|2021-05-20 06:41:30|82844|82819|82842.6|82817.6|82845.8|82820.8|82841.3|82816.3|45
1621492900000|2021-05-20 06:41:40|82842.5|82817.5|82842.5|82817.5|82844|82819|82841.9|82816.9|27
1621492910000|2021-05-20 06:41:50|82841.6|82816.6|82840.5|82815.5|82842.7|82817.7|82838.1|82813.1|42
1621492920000|2021-05-20 06:42:00|82841.1|82816.1|82843.5|82818.5|82845.4|82820.4|82838.9|82813.9|57
1621492930000|2021-05-20 06:42:10|82843.9|82818.9|82844.3|82819.3|82845.7|82820.7|82843.2|82818.2|42
1621492940000|2021-05-20 06:42:20|82844.4|82819.4|82844.5|82819.5|82846|82821|82843.5|82818.5|46
1621492950000|2021-05-20 06:42:30|82844.4|82819.4|82831|82806|82845.9|82820.9|82831|82806|42
1621492960000|2021-05-20 06:42:40|82829.7|82804.7|82819.6|82794.6|82831.3|82804.9|82814.4|82781.3|54
1621492970000|2021-05-20 06:42:50|82819.8|82794.8|82820.2|82795.2|82820.5|82795.5|82813.9|82788.9|49
1621492980000|2021-05-20 06:43:00|82821.7|82796.7|82824.2|82799.2|82828.7|82803.7|82817.5|82792.5|46
1621492990000|2021-05-20 06:43:10|82823.6|82798.6|82837|82812|82837.2|82812.2|82818|82793|53
1621493000000|2021-05-20 06:43:20|82838.2|82813.2|82835|82810|82840.4|82815.4|82834.7|82809.7|53
1621493010000|2021-05-20 06:43:30|82835.3|82810.3|82831.1|82806.1|82842.4|82812|82829.7|82792.3|46
1621493020000|2021-05-20 06:43:40|82837.9|82812.9|82831|82806|82837.9|82812.9|82830.5|82805.5|31
1621493030000|2021-05-20 06:43:50|82832.2|82807.2|82831.5|82806.5|82837.2|82812.2|82831.2|82806.2|37
1621493040000|2021-05-20 06:44:00|82832.5|82807.5|82836.6|82811.6|82837.8|82812.8|82829.9|82804.9|36
1621493050000|2021-05-20 06:44:10|82838.8|82813.8|82848.8|82823.8|82850.8|82825.8|82837.1|82812.1|54
1621493060000|2021-05-20 06:44:20|82848.5|82823.5|82875.6|82850.6|82879.1|82852.5|82848.5|82823.5|54
1621493070000|2021-05-20 06:44:30|82875.3|82850.3|82873.1|82848.1|82876.5|82851.5|82870.5|82845.5|41
1621493080000|2021-05-20 06:44:40|82872.9|82847.9|82871.3|82846.3|82874|82849|82871|82846|31
1621493090000|2021-05-20 06:44:50|82871.1|82846.1|82872|82847|82872.1|82847.1|82871|82846|21
1621493100000|2021-05-20 06:45:00|82872.1|82847.1|82874.7|82849.7|82875|82850|82870.2|82845.2|23
1621493110000|2021-05-20 06:45:10|82875.2|82850.2|82873.4|82848.4|82875.2|82850.2|82872.9|82847.9|42
1621493120000|2021-05-20 06:45:20|82873.5|82848.5|82878.7|82853.7|82879.5|82854.5|82871.8|82846.8|31
1621493130000|2021-05-20 06:45:30|82879.6|82854.6|82874.1|82849.1|82884.9|82859.5|82872.3|82833.7|44
1621493140000|2021-05-20 06:45:40|82874.3|82849.3|82865.5|82840.5|82880.1|82849.3|82865.5|82828.6|49
1621493150000|2021-05-20 06:45:50|82865.9|82840.9|82860.6|82835.6|82870.6|82841.1|82855.4|82817.4|46
1621493160000|2021-05-20 06:46:00|82861.1|82836.1|82868.3|82843.3|82886.6|82847.6|82860.1|82833.7|42
1621493170000|2021-05-20 06:46:10|82879|82829|82859.9|82834.9|82879|82839|82858.6|82824.9|37
1621493180000|2021-05-20 06:46:20|82860.6|82835.6|82863.9|82838.9|82865.2|82840.2|82860.6|82835.6|41
1621493190000|2021-05-20 06:46:30|82864.4|82839.4|82855.3|82830.3|82867.8|82839.4|82853.7|82814|51
1621493200000|2021-05-20 06:46:40|82854.8|82829.8|82857.1|82832.1|82857.1|82832.1|82854|82829|37
1621493210000|2021-05-20 06:46:50|82857.2|82832.2|82847.9|82822.9|82857.5|82832.5|82847.9|82822.9|46
1621493220000|2021-05-20 06:47:00|82848.5|82823.5|82851.6|82826.6|82852.7|82827.7|82847.4|82822.4|40
1621493230000|2021-05-20 06:47:10|82851.7|82826.7|82842.3|82817.3|82857.4|82827.4|82839.8|82804.1|41
1621493240000|2021-05-20 06:47:20|82841.3|82816.3|82845.3|82795.3|82851|82816.6|82827.8|82792.5|50
1621493250000|2021-05-20 06:47:30|82848.3|82798.3|82852.2|82802.2|82854|82813.7|82835.1|82798.3|48
1621493260000|2021-05-20 06:47:40|82854.3|82804.3|82847.5|82797.5|82855.3|82805.3|82847.5|82797.5|35
1621493270000|2021-05-20 06:47:50|82849.3|82799.3|82846.3|82796.3|82850.2|82811.3|82834.2|82795.8|47
1621493280000|2021-05-20 06:48:00|82846.2|82796.2|82849.3|82799.3|82849.3|82799.3|82844.5|82794.5|31
1621493290000|2021-05-20 06:48:10|82849.1|82799.1|82843.3|82793.3|82849.3|82806.8|82828.8|82790.8|51
1621493300000|2021-05-20 06:48:20|82842.7|82792.7|82841|82816|82855|82817.8|82829.9|82791.6|50
1621493310000|2021-05-20 06:48:30|82841.1|82816.1|82850.6|82800.6|82855.5|82818|82837.5|82800.2|42
1621493320000|2021-05-20 06:48:40|82850.5|82800.5|82834.5|82809.5|82851.2|82814.5|82834.5|82794.1|41
1621493330000|2021-05-20 06:48:50|82836.2|82811.2|82836|82811|82851.1|82813.9|82834.3|82798.9|45
1621493340000|2021-05-20 06:49:00|82837|82812|82864|82814|82864.5|82817.4|82836.7|82804.8|53
1621493350000|2021-05-20 06:49:10|82863.8|82813.8|82851.3|82826.3|82863.8|82826.3|82846|82809.7|40
1621493360000|2021-05-20 06:49:20|82852.2|82827.2|82858.3|82833.3|82866.8|82834.1|82852.2|82815.5|46
1621493370000|2021-05-20 06:49:30|82858.9|82833.9|82863.9|82838.9|82877|82839.7|82858.3|82820.7|45
1621493380000|2021-05-20 06:49:40|82864.1|82839.1|82871.1|82846.1|82871.1|82846.1|82863.5|82838.5|42
1621493390000|2021-05-20 06:49:50|82871.2|82846.2|82868.6|82843.6|82872.3|82847.3|82866.5|82841.5|40
1621493400000|2021-05-20 06:50:00|82868.4|82843.4|82872|82847|82874.2|82849.2|82867.9|82842.9|50
1621493410000|2021-05-20 06:50:10|82871.9|82846.9|82869|82844|82881.7|82846.9|82866.8|82829.9|35
1621493420000|2021-05-20 06:50:20|82868.6|82843.6|82870|82845|82870.3|82845.3|82868.2|82843.2|29
1621493430000|2021-05-20 06:50:30|82870.8|82845.8|82872.9|82847.9|82880.2|82855.2|82870.7|82845.7|49
1621493440000|2021-05-20 06:50:40|82870.5|82845.5|82872.5|82847.5|82874.3|82849.3|82870|82845|38
1621493450000|2021-05-20 06:50:50|82873.5|82848.5|82872.5|82847.5|82874.6|82849.6|82870.7|82845.7|40
1621493460000|2021-05-20 06:51:00|82872.7|82847.7|82870.5|82845.5|82872.9|82847.9|82868.5|82843.5|36
1621493470000|2021-05-20 06:51:10|82871.2|82846.2|82871.1|82846.1|82871.8|82846.8|82870|82845|29
1621493480000|2021-05-20 06:51:20|82871.2|82846.2|82878.6|82853.6|82879.6|82854.6|82870.9|82845.9|36
1621493490000|2021-05-20 06:51:30|82878.4|82853.4|82876.9|82851.9|82878.8|82853.8|82874.3|82849.3|40
1621493500000|2021-05-20 06:51:40|82877.9|82852.9|82877.7|82852.7|82882.2|82857.2|82877.2|82852.2|50
1621493510000|2021-05-20 06:51:50|82877.9|82852.9|82878.8|82853.8|82879.4|82854.4|82876.7|82851.7|24
1621493520000|2021-05-20 06:52:00|82878.9|82853.9|82878.8|82853.8|82879.7|82854.7|82877.4|82852.4|21
1621493530000|2021-05-20 06:52:10|82878.4|82853.4|82873.9|82848.9|82879.5|82854.5|82872.8|82847.8|46
1621493540000|2021-05-20 06:52:20|82873.4|82848.4|82878.8|82853.8|82879.3|82854.3|82873.4|82848.4|36
1621493550000|2021-05-20 06:52:30|82880.1|82855.1|82878.3|82853.3|82880.2|82855.2|82878.2|82853.2|41
1621493560000|2021-05-20 06:52:40|82878.4|82853.4|82878.4|82853.4|82880|82855|82875.1|82850.1|51
1621493570000|2021-05-20 06:52:50|82878.5|82853.5|82877.2|82852.2|82878.9|82853.9|82874.4|82849.4|42
1621493580000|2021-05-20 06:53:00|82877|82852|82877.5|82852.5|82877.8|82852.8|82875.8|82850.8|32
1621493590000|2021-05-20 06:53:10|82877.4|82852.4|82881.5|82856.5|82890.3|82856.7|82873.6|82839.3|38
1621493600000|2021-05-20 06:53:20|82880|82855|82880.9|82855.9|82880.9|82855.9|82878.6|82853.6|25
1621493610000|2021-05-20 06:53:30|82879.8|82854.8|82878.6|82853.6|82881.7|82856.7|82874.5|82849.5|36
1621493620000|2021-05-20 06:53:40|82878.4|82853.4|82883|82858|82896.1|82858.2|82876|82844.3|46
1621493630000|2021-05-20 06:53:50|82883.4|82858.4|82881.7|82856.7|82883.4|82858.4|82880.6|82855.6|32
1621493640000|2021-05-20 06:54:00|82881.5|82856.5|82889.2|82864.2|82892.2|82867.2|82881.5|82856.5|45
1621493650000|2021-05-20 06:54:10|82889.5|82864.5|82886.1|82861.1|82895.4|82864.5|82882.2|82845.4|54
1621493660000|2021-05-20 06:54:20|82886.2|82861.2|82882.3|82857.3|82886.9|82861.9|82882.2|82857.2|42
1621493670000|2021-05-20 06:54:30|82882.4|82857.4|82878.2|82853.2|82883.3|82858.3|82874.4|82849.4|51
1621493680000|2021-05-20 06:54:40|82881.3|82856.3|82875.6|82850.6|82882|82857|82874|82849|55
1621493690000|2021-05-20 06:54:50|82875.7|82850.7|82871.2|82846.2|82875.8|82850.8|82871.2|82846.2|36
1621493700000|2021-05-20 06:55:00|82871.4|82846.4|82882.8|82857.8|82892.5|82858.6|82871.4|82842.5|47
1621493710000|2021-05-20 06:55:10|82883|82858|82884.2|82859.2|82885.3|82860.3|82882.3|82857.3|41
1621493720000|2021-05-20 06:55:20|82884.3|82859.3|82883.5|82858.5|82884.3|82859.3|82882.6|82857.6|27
1621493730000|2021-05-20 06:55:30|82883.2|82858.2|82880.5|82855.5|82883.4|82858.4|82874.5|82849.5|42
1621493740000|2021-05-20 06:55:40|82880.1|82855.1|82880.6|82855.6|82881.3|82856.3|82879.7|82854.7|27
1621493750000|2021-05-20 06:55:50|82880|82855|82879.3|82854.3|82884.7|82859.7|82879.2|82854.2|44
1621493760000|2021-05-20 06:56:00|82881.1|82856.1|82885.8|82860.8|82895.6|82860.8|82880.9|82844|20
1621493770000|2021-05-20 06:56:10|82885.4|82860.4|82882.6|82857.6|82885.7|82860.7|82880|82855|48
1621493780000|2021-05-20 06:56:20|82882.4|82857.4|82882.9|82857.9|82884.3|82859.3|82881.8|82856.8|49
1621493790000|2021-05-20 06:56:30|82883.1|82858.1|82885.3|82860.3|82886.2|82861.2|82881.6|82856.6|45
1621493800000|2021-05-20 06:56:40|82885.2|82860.2|82891.1|82866.1|82899|82867.3|82884.9|82847.6|30
1621493810000|2021-05-20 06:56:50|82891.3|82866.3|82890.2|82865.2|82893.2|82868.2|82890.2|82865.2|32
1621493820000|2021-05-20 06:57:00|82889.8|82864.8|82894|82869|82894|82869|82889.8|82864.8|30
1621493830000|2021-05-20 06:57:10|82891.9|82866.9|82911.1|82886.1|82911.3|82886.3|82891.9|82866.9|43
1621493840000|2021-05-20 06:57:20|82912|82887|82915.6|82890.6|82917.3|82892.3|82911.1|82886.1|47
1621493850000|2021-05-20 06:57:30|82915.7|82890.7|82917.3|82892.3|82919.4|82894.4|82914.8|82889.8|42
1621493860000|2021-05-20 06:57:40|82917|82892|82916.4|82891.4|82917.6|82892.6|82915.6|82890.6|32
1621493870000|2021-05-20 06:57:50|82914.8|82889.8|82915|82890|82916.5|82891.5|82913.4|82888.4|42
1621493880000|2021-05-20 06:58:00|82914.9|82889.9|82915.3|82890.3|82921|82896|82912.3|82887.3|36
1621493890000|2021-05-20 06:58:10|82915|82890|82916.4|82891.4|82917.4|82892.4|82912.3|82887.3|38
1621493900000|2021-05-20 06:58:20|82915.9|82890.9|82924.8|82899.8|82924.8|82899.8|82915.9|82890.9|39
1621493910000|2021-05-20 06:58:30|82924.9|82899.9|82932.1|82907.1|82932.1|82907.1|82922.2|82897.2|44
1621493920000|2021-05-20 06:58:40|82931.5|82906.5|82939.2|82914.2|82939.2|82914.2|82930.5|82905.5|50
1621493930000|2021-05-20 06:58:50|82939.7|82914.7|82939.7|82914.7|82941.3|82916.3|82937.6|82912.6|32
1621493940000|2021-05-20 06:59:00|82939.4|82914.4|82950.3|82925.3|82952.9|82927.9|82939.4|82914.4|62
1621493950000|2021-05-20 06:59:10|82950.2|82925.2|82949.8|82924.8|82951.3|82926.3|82949|82924|61
1621493960000|2021-05-20 06:59:20|82949.7|82924.7|82942|82917|82950.8|82925.8|82941|82916|58
1621493970000|2021-05-20 06:59:30|82944.5|82919.5|82943|82918|82947.6|82922.6|82942.5|82917.5|59
1621493980000|2021-05-20 06:59:40|82942.3|82917.3|82944.5|82919.5|82944.6|82919.6|82935.4|82910.4|35
1621493990000|2021-05-20 06:59:50|82944.4|82919.4|82944.6|82919.6|82959.3|82921.1|82938.2|82908.4|62
1621494000000|2021-05-20 07:00:00|82946.9|82921.9|82949.5|82924.5|82951|82926|82942.2|82917.2|66
1621494010000|2021-05-20 07:00:10|82949.9|82924.9|82944.3|82919.3|82953.4|82928.4|82944.3|82919.3|53
1621494020000|2021-05-20 07:00:20|82942.5|82917.5|82932.7|82907.7|82943.6|82918.6|82932.7|82907.7|67
1621494030000|2021-05-20 07:00:30|82931.6|82906.6|82934.2|82909.2|82935.8|82910.8|82929.4|82904.4|60
1621494040000|2021-05-20 07:00:40|82933.8|82908.8|82931.9|82906.9|82937.5|82912.5|82931.3|82906.3|50
1621494050000|2021-05-20 07:00:50|82932.1|82907.1|82923.1|82898.1|82932.8|82907.8|82920.9|82882.6|57
1621494060000|2021-05-20 07:01:00|82923.3|82898.3|82913.8|82888.8|82923.3|82898.3|82909.8|82884.8|61
1621494070000|2021-05-20 07:01:10|82915|82890|82917.3|82892.3|82923.2|82898.2|82908|82883|60
1621494080000|2021-05-20 07:01:20|82917.7|82892.7|82914.9|82889.9|82919.8|82894.8|82913.1|82888.1|60
1621494090000|2021-05-20 07:01:30|82916.1|82891.1|82917|82892|82920.1|82895.1|82915.8|82890.8|54
1621494100000|2021-05-20 07:01:40|82916.8|82891.8|82920.2|82895.2|82920.7|82895.7|82916.8|82891.8|51
1621494110000|2021-05-20 07:01:50|82920.4|82895.4|82923.4|82898.4|82926.5|82901.5|82920.4|82895.4|59
1621494120000|2021-05-20 07:02:00|82923.9|82898.9|82932|82907|82932|82907|82923.7|82898.7|49
1621494130000|2021-05-20 07:02:10|82931.7|82906.7|82957.8|82932.8|82969.7|82936.4|82931.5|82906.5|64
1621494140000|2021-05-20 07:02:20|82959.4|82934.4|82960.1|82935.1|82963.2|82938.2|82958.7|82933.7|50
1621494150000|2021-05-20 07:02:30|82959.9|82934.9|82963.5|82938.5|82964.8|82939.8|82952.8|82927.8|56
1621494160000|2021-05-20 07:02:40|82963.4|82938.4|82965.9|82940.9|82966.2|82941.2|82962.9|82937.9|60
1621494170000|2021-05-20 07:02:50|82965.6|82940.6|82965.9|82940.9|82967.2|82942.2|82964.2|82939.2|47
1621494180000|2021-05-20 07:03:00|82966.7|82941.7|82967.9|82942.9|82969.8|82944.8|82965.3|82940.3|52
1621494190000|2021-05-20 07:03:10|82968.3|82943.3|82968.5|82943.5|82969.2|82944.2|82966.5|82941.5|37
1621494200000|2021-05-20 07:03:20|82968.7|82943.7|82971.1|82946.1|82982.7|82946.1|82965.5|82929.5|42
1621494210000|2021-05-20 07:03:30|82970.9|82945.9|82965|82940|82977.6|82945.9|82963.6|82926.7|37
1621494220000|2021-05-20 07:03:40|82964.9|82939.9|82967.8|82942.8|82976.8|82943.7|82959.4|82925.9|35
1621494230000|2021-05-20 07:03:50|82966.5|82941.5|82964.9|82939.9|82975.5|82941.5|82956.9|82922.3|62
1621494240000|2021-05-20 07:04:00|82964.6|82939.6|82965.2|82940.2|82972.2|82947.2|82963.9|82938.9|57
1621494250000|2021-05-20 07:04:10|82964.2|82939.2|82960|82935|82979.4|82944|82960|82925.2|53
1621494260000|2021-05-20 07:04:20|82960.6|82935.6|82965.8|82940.8|82967.3|82942.3|82960.6|82935.6|47
1621494270000|2021-05-20 07:04:30|82966.1|82941.1|82979.1|82929.1|82982.2|82943.5|82964.5|82928|46
1621494280000|2021-05-20 07:04:40|82978.8|82928.8|82950.1|82925.1|82979.7|82937.4|82950.1|82921|57
1621494290000|2021-05-20 07:04:50|82949.7|82924.7|82953.6|82928.6|82953.9|82928.9|82947.3|82922.3|61
1621494300000|2021-05-20 07:05:00|82951.9|82926.9|82929.3|82879.3|82954.2|82929|82921.3|82877.6|60
1621494310000|2021-05-20 07:05:10|82926.7|82876.7|82917.2|82867.2|82927.2|82890.8|82912.3|82864.2|62
1621494320000|2021-05-20 07:05:20|82919.5|82869.5|82921.2|82871.2|82922|82876.4|82901.4|82863.3|50
1621494330000|2021-05-20 07:05:30|82919.9|82869.9|82911.2|82886.2|82922.2|82887.4|82908.1|82869.4|42
1621494340000|2021-05-20 07:05:40|82910.5|82885.5|82918.6|82893.6|82924.4|82895.3|82910.5|82872.3|48
1621494350000|2021-05-20 07:05:50|82918.7|82893.7|82915.6|82890.6|82919|82894|82914|82889|43
1621494360000|2021-05-20 07:06:00|82916|82891|82903.4|82878.4|82923.8|82891|82898.3|82861.1|64
1621494370000|2021-05-20 07:06:10|82903.9|82878.9|82898.2|82873.2|82903.9|82878.9|82896.4|82871.4|53
1621494380000|2021-05-20 07:06:20|82895.7|82870.7|82890.7|82865.7|82903.6|82870.7|82884.8|82847.8|59
1621494390000|2021-05-20 07:06:30|82891.5|82866.5|82896.1|82871.1|82907.6|82874.7|82890.6|82855.8|57
1621494400000|2021-05-20 07:06:40|82895|82870|82913.9|82863.9|82914.7|82877.2|82894|82863|52
1621494410000|2021-05-20 07:06:50|82914.1|82864.1|82901.9|82876.9|82914.1|82880.9|82898.6|82863.4|45
1621494420000|2021-05-20 07:07:00|82901.5|82876.5|82902.7|82877.7|82905.6|82880.6|82900.9|82875.9|46
1621494430000|2021-05-20 07:07:10|82902.5|82877.5|82904.5|82879.5|82904.5|82879.5|82893.9|82868.9|60
1621494440000|2021-05-20 07:07:20|82903.9|82878.9|82913.6|82888.6|82914.5|82889.5|82903.4|82878.4|55
1621494450000|2021-05-20 07:07:30|82913.8|82888.8|82914.4|82889.4|82918|82893|82913.4|82888.4|39
1621494460000|2021-05-20 07:07:40|82914.8|82889.8|82904.9|82879.9|82915.7|82890.7|82899.6|82865.1|49
1621494470000|2021-05-20 07:07:50|82904.7|82879.7|82904.9|82879.9|82907.8|82882.8|82903.1|82878.1|38
1621494480000|2021-05-20 07:08:00|82905|82880|82898.4|82873.4|82905.1|82880.1|82896.7|82871.7|60
1621494490000|2021-05-20 07:08:10|82898.6|82873.6|82900.3|82875.3|82902.1|82877.1|82898.4|82873.4|47
1621494500000|2021-05-20 07:08:20|82901.3|82876.3|82901|82876|82906.4|82881.4|82900.1|82875.1|43
1621494510000|2021-05-20 07:08:30|82900.9|82875.9|82887.9|82862.9|82902.6|82877.6|82885.4|82860.4|43
1621494520000|2021-05-20 07:08:40|82886.2|82861.2|82892.5|82867.5|82895.5|82870.5|82886.2|82861.2|53
1621494530000|2021-05-20 07:08:50|82892.9|82867.9|82895.2|82870.2|82898|82873|82892.9|82867.9|35
1621494540000|2021-05-20 07:09:00|82895.5|82870.5|82884.5|82859.5|82895.7|82870.7|82883.9|82858.9|53
1621494550000|2021-05-20 07:09:10|82884.3|82859.3|82900.3|82875.3|82900.3|82875.3|82882.5|82857.5|57
1621494560000|2021-05-20 07:09:20|82899.4|82874.4|82917.3|82892.3|82917.4|82892.4|82898.6|82873.6|61
1621494570000|2021-05-20 07:09:30|82916.9|82891.9|82914.8|82889.8|82929|82895.6|82914.4|82877.7|45
1621494580000|2021-05-20 07:09:40|82914.9|82889.9|82910.8|82885.8|82916.8|82891.8|82909.6|82884.6|42
1621494590000|2021-05-20 07:09:50|82911.7|82886.7|82923.3|82898.3|82923.3|82898.3|82909.1|82884.1|59
1621494600000|2021-05-20 07:10:00|82922.9|82897.9|82923.8|82898.8|82928.1|82903.1|82922.5|82897.5|56
1621494610000|2021-05-20 07:10:10|82923.6|82898.6|82919.7|82894.7|82924.9|82899.9|82918.9|82893.9|52
1621494620000|2021-05-20 07:10:20|82919|82894|82912.9|82887.9|82921.2|82896.2|82912.7|82887.7|45
1621494630000|2021-05-20 07:10:30|82912.7|82887.7|82914.6|82889.6|82916.8|82891.8|82912.6|82887.6|53
1621494640000|2021-05-20 07:10:40|82914.2|82889.2|82912.8|82887.8|82916.8|82891.8|82912.8|82887.8|46
1621494650000|2021-05-20 07:10:50|82912.5|82887.5|82913.2|82888.2|82913.4|82888.4|82909.2|82884.2|34
1621494660000|2021-05-20 07:11:00|82913.5|82888.5|82910|82885|82914.4|82889.4|82908.4|82883.4|29
1621494670000|2021-05-20 07:11:10|82909.9|82884.9|82909.1|82884.1|82913.9|82888.9|82907.7|82882.7|54
1621494680000|2021-05-20 07:11:20|82909.4|82884.4|82911.2|82886.2|82911.6|82886.6|82909.3|82884.3|39
1621494690000|2021-05-20 07:11:30|82911|82886|82903.7|82878.7|82912.3|82887.3|82903.4|82878.4|37
1621494700000|2021-05-20 07:11:40|82904.2|82879.2|82911.1|82886.1|82912.5|82887.5|82904.2|82879.2|42
1621494710000|2021-05-20 07:11:50|82911|82886|82909.7|82884.7|82915.5|82890.5|82909.7|82884.7|38
1621494720000|2021-05-20 07:12:00|82909.9|82884.9|82917.7|82892.7|82920.4|82895.4|82909.9|82884.9|50
1621494730000|2021-05-20 07:12:10|82918.3|82893.3|82915.1|82890.1|82921.3|82896.3|82913.8|82888.8|45
1621494740000|2021-05-20 07:12:20|82915|82890|82911.7|82886.7|82916.8|82891.8|82911.7|82886.7|36
1621494750000|2021-05-20 07:12:30|82910.2|82885.2|82913.5|82888.5|82914.6|82889.6|82910.2|82885.2|33
1621494760000|2021-05-20 07:12:40|82914.4|82889.4|82915.9|82890.9|82916.2|82891.2|82912.4|82887.4|33
1621494770000|2021-05-20 07:12:50|82915.8|82890.8|82915.2|82890.2|82915.8|82890.8|82910|82885|44
1621494780000|2021-05-20 07:13:00|82915.3|82890.3|82900.9|82875.9|82916.8|82891.8|82897.2|82872.2|57
1621494790000|2021-05-20 07:13:10|82901.1|82876.1|82900|82875|82904.5|82879.5|82898.8|82873.8|49
1621494800000|2021-05-20 07:13:20|82900.4|82875.4|82898.9|82873.9|82901|82876|82896.5|82871.5|40
1621494810000|2021-05-20 07:13:30|82899.1|82874.1|82900|82875|82905.6|82880.6|82898.6|82873.6|52
1621494820000|2021-05-20 07:13:40|82899.9|82874.9|82891|82866|82899.9|82874.9|82891|82866|34
1621494830000|2021-05-20 07:13:50|82891.4|82866.4|82908.9|82883.9|82908.9|82883.9|82888.6|82863.6|55
1621494840000|2021-05-20 07:14:00|82909.4|82884.4|82900.9|82875.9|82920.7|82895.7|82900.9|82875.9|63
1621494850000|2021-05-20 07:14:10|82901.8|82876.8|82894.6|82869.6|82901.9|82876.9|82894.1|82869.1|48
1621494860000|2021-05-20 07:14:20|82895.3|82870.3|82891.3|82866.3|82895.4|82870.4|82887.7|82862.7|35
1621494870000|2021-05-20 07:14:30|82891.5|82866.5|82881.8|82856.8|82891.6|82866.6|82880.4|82855.4|43
1621494880000|2021-05-20 07:14:40|82882|82857|82883.1|82858.1|82884.5|82859.5|82880.2|82855.2|50
1621494890000|2021-05-20 07:14:50|82884.3|82859.3|82876.8|82851.8|82884.3|82859.3|82876.8|82851.8|54
1621494900000|2021-05-20 07:15:00|82879.7|82854.7|82880.3|82855.3|82883.5|82858.5|82876.7|82851.7|37
1621494910000|2021-05-20 07:15:10|82878.8|82853.8|82877.5|82852.5|82879.4|82854.4|82874.5|82849.5|42
1621494920000|2021-05-20 07:15:20|82877.4|82852.4|82878.4|82853.4|82880.7|82855.7|82875.8|82850.8|62
1621494930000|2021-05-20 07:15:30|82879.1|82854.1|82885.5|82860.5|82889.2|82864.2|82877.2|82852.2|60
1621494940000|2021-05-20 07:15:40|82883.7|82858.7|82884.3|82859.3|82889.7|82864.7|82883.7|82858.7|46
1621494950000|2021-05-20 07:15:50|82884.2|82859.2|82888.5|82863.5|82888.5|82863.5|82881.5|82856.5|52
1621494960000|2021-05-20 07:16:00|82888.8|82863.8|82882.7|82857.7|82889.4|82864.4|82881.5|82856.5|55
1621494970000|2021-05-20 07:16:10|82882.5|82857.5|82891|82866|82891.5|82866.5|82881.7|82856.7|55
1621494980000|2021-05-20 07:16:20|82890.7|82865.7|82880.8|82855.8|82890.7|82865.7|82880.8|82855.8|33
1621494990000|2021-05-20 07:16:30|82883.4|82858.4|82889.7|82864.7|82892.4|82867.4|82882.4|82857.4|52
1621495000000|2021-05-20 07:16:40|82890.3|82865.3|82902|82877|82903|82878|82889.1|82864.1|58
1621495010000|2021-05-20 07:16:50|82902.2|82877.2|82907.3|82882.3|82918.7|82883.1|82898|82867.6|51
1621495020000|2021-05-20 07:17:00|82907.4|82882.4|82904.8|82879.8|82910.6|82885.6|82903.7|82878.7|53
1621495030000|2021-05-20 07:17:10|82903.5|82878.5|82903.4|82878.4|82906.8|82881.8|82902.8|82877.8|51
1621495040000|2021-05-20 07:17:20|82903.5|82878.5|82906.8|82881.8|82908.2|82883.2|82902.8|82877.8|41
1621495050000|2021-05-20 07:17:30|82906.9|82881.9|82906.6|82881.6|82908.2|82883.2|82903.8|82878.8|47
1621495060000|2021-05-20 07:17:40|82908.8|82883.8|82906.8|82881.8|82911.2|82886.2|82905.4|82880.4|43
1621495070000|2021-05-20 07:17:50|82907|82882|82904.9|82879.9|82907|82882|82902.8|82877.8|48
1621495080000|2021-05-20 07:18:00|82907.1|82882.1|82910|82885|82913.9|82888.9|82906.5|82881.5|51
1621495090000|2021-05-20 07:18:10|82910.3|82885.3|82920.9|82870.9|82920.9|82885.9|82905|82870.9|48
1621495100000|2021-05-20 07:18:20|82920.8|82870.8|82922.5|82872.5|82923.3|82873.3|82918.4|82868.4|53
1621495110000|2021-05-20 07:18:30|82919.4|82869.4|82921.6|82871.6|82923.4|82881.2|82904.9|82867.3|50
1621495120000|2021-05-20 07:18:40|82922.8|82872.8|82907.5|82882.5|82928.5|82885.4|82907.5|82871.5|57
1621495130000|2021-05-20 07:18:50|82907.6|82882.6|82909.4|82884.4|82920.8|82886.8|82904.9|82866.2|56
1621495140000|2021-05-20 07:19:00|82908.7|82883.7|82902.2|82877.2|82915.6|82885.2|82902.2|82862.1|54
1621495150000|2021-05-20 07:19:10|82902.1|82877.1|82901.5|82876.5|82914.1|82879.6|82900.5|82861.7|52
1621495160000|2021-05-20 07:19:20|82901.6|82876.6|82904.6|82879.6|82905.4|82880.4|82900.4|82875.4|49
1621495170000|2021-05-20 07:19:30|82905.5|82880.5|82896.3|82871.3|82905.5|82880.5|82895.5|82870.5|56
1621495180000|2021-05-20 07:19:40|82895.4|82870.4|82897.3|82872.3|82908.7|82872.7|82893.3|82855.3|48
1621495190000|2021-05-20 07:19:50|82897.8|82872.8|82897.9|82872.9|82900|82875|82893.1|82868.1|59
1621495200000|2021-05-20 07:20:00|82897.5|82872.5|82895.9|82870.9|82900.7|82875.7|82895.8|82870.8|47
1621495210000|2021-05-20 07:20:10|82896.1|82871.1|82896|82871|82898.6|82873.6|82892.9|82867.9|48
1621495220000|2021-05-20 07:20:20|82896.2|82871.2|82894.5|82869.5|82897.1|82872.1|82890.6|82865.6|50
1621495230000|2021-05-20 07:20:30|82894.7|82869.7|82895.5|82870.5|82901.8|82876.8|82893.5|82868.5|59
1621495240000|2021-05-20 07:20:40|82895.6|82870.6|82896.4|82871.4|82899.2|82874.2|82892.6|82867.6|46
1621495250000|2021-05-20 07:20:50|82897.1|82872.1|82896.4|82871.4|82899.2|82874.2|82891.3|82866.3|55
1621495260000|2021-05-20 07:21:00|82896.8|82871.8|82894.9|82869.9|82896.8|82871.8|82890.8|82865.8|42
1621495270000|2021-05-20 07:21:10|82894.8|82869.8|82901.9|82876.9|82901.9|82876.9|82892.5|82867.5|45
1621495280000|2021-05-20 07:21:20|82901.7|82876.7|82897|82872|82901.7|82876.7|82895.6|82870.6|48
1621495290000|2021-05-20 07:21:30|82896.9|82871.9|82898.5|82873.5|82898.5|82873.5|82896.5|82871.5|20
1621495300000|2021-05-20 07:21:40|82898.3|82873.3|82894.3|82869.3|82899.3|82874.3|82893.5|82868.5|44
1621495310000|2021-05-20 07:21:50|82892.5|82867.5|82890.3|82865.3|82894.9|82869.9|82890.3|82865.3|29
1621495320000|2021-05-20 07:22:00|82891.1|82866.1|82906.9|82881.9|82911|82886|82890.1|82865.1|57
1621495330000|2021-05-20 07:22:10|82908.9|82883.9|82905.3|82880.3|82909.4|82884.4|82903.8|82878.8|48
1621495340000|2021-05-20 07:22:20|82905.7|82880.7|82905.3|82880.3|82909.2|82884.2|82904.6|82879.6|48
1621495350000|2021-05-20 07:22:30|82909.4|82884.4|82913.8|82888.8|82922.4|82897.4|82902.5|82877.5|61
1621495360000|2021-05-20 07:22:40|82913.6|82888.6|82913.7|82888.7|82917.2|82892.2|82913|82888|49
1621495370000|2021-05-20 07:22:50|82913.9|82888.9|82912.6|82862.6|82920.4|82888.9|82896.5|82855|66
1621495380000|2021-05-20 07:23:00|82912.7|82862.7|82907|82857|82913.6|82863.6|82905.7|82855.7|44
1621495390000|2021-05-20 07:23:10|82907.1|82857.1|82903.9|82853.9|82909.6|82859.6|82902.9|82852.9|45
1621495400000|2021-05-20 07:23:20|82903|82853|82896.3|82846.3|82903.6|82859|82882.4|82844.1|62
1621495410000|2021-05-20 07:23:30|82896.5|82846.5|82897.6|82847.6|82899.2|82849.2|82895.6|82845.6|42
1621495420000|2021-05-20 07:23:40|82898.1|82848.1|82898|82848|82899.7|82849.7|82896.7|82846.7|44
1621495430000|2021-05-20 07:23:50|82897.6|82847.6|82885.5|82860.5|82899|82861.4|82885|82846.4|27
1621495440000|2021-05-20 07:24:00|82885.9|82860.9|82885.8|82860.8|82886.8|82861.8|82884.2|82859.2|37
1621495450000|2021-05-20 07:24:10|82886.2|82861.2|82891.1|82866.1|82892.4|82867.4|82885.5|82860.5|46
1621495460000|2021-05-20 07:24:20|82889.6|82864.6|82893.4|82868.4|82893.9|82868.9|82888.9|82863.9|33
1621495470000|2021-05-20 07:24:30|82893|82868|82889.7|82864.7|82893|82868|82888.1|82863.1|36
1621495480000|2021-05-20 07:24:40|82889.9|82864.9|82890.4|82865.4|82893.8|82868.8|82889.4|82864.4|24
1621495490000|2021-05-20 07:24:50|82891|82866|82898.5|82873.5|82903|82878|82890.2|82865.2|53
1621495500000|2021-05-20 07:25:00|82898.3|82873.3|82900.9|82875.9|82900.9|82875.9|82896.2|82871.2|44
1621495510000|2021-05-20 07:25:10|82902.2|82877.2|82888.7|82863.7|82904.7|82877.2|82886.9|82851.8|64
1621495520000|2021-05-20 07:25:20|82889.8|82864.8|82886.6|82861.6|82904.1|82865.6|82884.9|82850.5|52
1621495530000|2021-05-20 07:25:30|82886.5|82861.5|82889.7|82864.7|82902.2|82865.7|82886.5|82844.6|55
1621495540000|2021-05-20 07:25:40|82890.9|82865.9|82895.2|82870.2|82895.2|82870.2|82888.9|82863.9|42
1621495550000|2021-05-20 07:25:50|82894.9|82869.9|82895.7|82870.7|82898.5|82873.5|82893.4|82868.4|43
1621495560000|2021-05-20 07:26:00|82894.7|82869.7|82896.1|82871.1|82898|82873|82894.7|82869.7|31
1621495570000|2021-05-20 07:26:10|82895.2|82870.2|82900.1|82875.1|82900.2|82875.2|82895.2|82870.2|26
1621495580000|2021-05-20 07:26:20|82899.9|82874.9|82905.7|82880.7|82906.2|82881.2|82899.9|82874.9|46
1621495590000|2021-05-20 07:26:30|82906.2|82881.2|82894|82844|82915.5|82881.2|82880.5|82843.1|66
1621495600000|2021-05-20 07:26:40|82893.2|82843.2|82877.8|82827.8|82900|82867.9|82877.8|82827.8|62
1621495610000|2021-05-20 07:26:50|82878.9|82828.9|82876.4|82826.4|82878.9|82828.9|82871.7|82821.7|49
1621495620000|2021-05-20 07:27:00|82877|82827|82878.7|82828.7|82880.1|82830.1|82876|82826|49
1621495630000|2021-05-20 07:27:10|82878.6|82828.6|82866.3|82816.3|82878.8|82828.8|82865.3|82815.3|53
1621495640000|2021-05-20 07:27:20|82866.2|82816.2|82878.3|82828.3|82878.8|82834.7|82851.5|82813.5|52
1621495650000|2021-05-20 07:27:30|82878.7|82828.7|82877.5|82827.5|82879.7|82829.7|82876.5|82826.5|40
1621495660000|2021-05-20 07:27:40|82880.5|82830.5|82850.3|82825.3|82880.5|82837.8|82848.1|82823.1|48
1621495670000|2021-05-20 07:27:50|82850.5|82825.5|82850|82825|82851.9|82826.9|82849.6|82824.6|33
1621495680000|2021-05-20 07:28:00|82849.9|82824.9|82853.5|82828.5|82855.8|82830.8|82849.3|82824.3|46
1621495690000|2021-05-20 07:28:10|82853.4|82828.4|82856.3|82831.3|82856.8|82831.8|82852.7|82827.7|37
1621495700000|2021-05-20 07:28:20|82855.7|82830.7|82852.7|82827.7|82856.4|82831.4|82852.3|82827.3|35
1621495710000|2021-05-20 07:28:30|82852.4|82827.4|82855|82830|82857.3|82832.3|82852.4|82827.4|48
1621495720000|2021-05-20 07:28:40|82855.3|82830.3|82860.2|82835.2|82860.2|82835.2|82854.8|82829.8|40
1621495730000|2021-05-20 07:28:50|82859.6|82834.6|82864.7|82839.7|82866.1|82841.1|82859.6|82834.6|51
1621495740000|2021-05-20 07:29:00|82864.8|82839.8|82862.6|82812.6|82867.4|82840.4|82849.7|82812|52
1621495750000|2021-05-20 07:29:10|82851.2|82826.2|82847.7|82822.7|82861.9|82826.2|82846.2|82809.1|45
1621495760000|2021-05-20 07:29:20|82848.4|82823.4|82849.2|82824.2|82851.9|82826.9|82848.3|82823.3|31
1621495770000|2021-05-20 07:29:30|82851|82826|82866.3|82841.3|82866.3|82841.3|82849.6|82824.6|39
1621495780000|2021-05-20 07:29:40|82867.2|82842.2|82847.6|82822.6|82870.3|82842.4|82847.1|82809.2|63
1621495790000|2021-05-20 07:29:50|82848.5|82823.5|82862|82837|82862.4|82837.4|82847.6|82822.6|48
1621495800000|2021-05-20 07:30:00|82862.9|82837.9|82863.2|82838.2|82872.7|82847.7|82858.2|82833.2|69
1621495810000|2021-05-20 07:30:10|82863|82838|82862.9|82837.9|82864|82839|82857.4|82832.4|48
1621495820000|2021-05-20 07:30:20|82863.3|82838.3|82863.1|82838.1|82864.6|82839.6|82861.6|82836.6|61
1621495830000|2021-05-20 07:30:30|82864.5|82839.5|82855.3|82830.3|82868.9|82839.5|82855.3|82817.3|48
1621495840000|2021-05-20 07:30:40|82856|82831|82869.5|82844.5|82873.3|82848.3|82855.6|82830.6|47
1621495850000|2021-05-20 07:30:50|82870|82845|82872.9|82847.9|82874.8|82849.8|82868.5|82843.5|56
1621495860000|2021-05-20 07:31:00|82873.4|82848.4|82876|82851|82877.5|82852.5|82872.8|82847.8|51
1621495870000|2021-05-20 07:31:10|82875.9|82850.9|82875.8|82850.8|82889.2|82851.1|82873|82835.3|39
1621495880000|2021-05-20 07:31:20|82875.9|82850.9|82885.7|82835.7|82885.8|82852.2|82872.1|82835|42
1621495890000|2021-05-20 07:31:30|82886|82836|82875.1|82850.1|82895.1|82855.1|82871.3|82835.1|65
1621495900000|2021-05-20 07:31:40|82874.9|82849.9|82894.6|82869.6|82908.5|82870.9|82869.3|82844.3|59
1621495910000|2021-05-20 07:31:50|82894.9|82869.9|82898.3|82873.3|82903.5|82878.5|82893.5|82868.5|52
1621495920000|2021-05-20 07:32:00|82897.9|82872.9|82892.3|82867.3|82898.9|82873.9|82890.9|82865.9|63
1621495930000|2021-05-20 07:32:10|82892.5|82867.5|82887.6|82862.6|82895.5|82870.5|82886.3|82861.3|55
1621495940000|2021-05-20 07:32:20|82888|82863|82887.4|82862.4|82891.1|82866.1|82887.1|82862.1|26
1621495950000|2021-05-20 07:32:30|82887.3|82862.3|82885.3|82860.3|82887.9|82862.9|82884.4|82859.4|31
1621495960000|2021-05-20 07:32:40|82886.7|82861.7|82889|82864|82889.7|82864.7|82884.8|82859.8|40
1621495970000|2021-05-20 07:32:50|82889.2|82864.2|82889.3|82864.3|82890.9|82865.9|82888.2|82863.2|33
1621495980000|2021-05-20 07:33:00|82888|82863|82895.8|82870.8|82895.8|82870.8|82888|82863|38
1621495990000|2021-05-20 07:33:10|82895.9|82870.9|82914.4|82889.4|82920.7|82889.5|82895.9|82868.5|62
1621496000000|2021-05-20 07:33:20|82914.7|82889.7|82921.1|82896.1|82921.1|82896.1|82913.7|82888.7|47
1621496010000|2021-05-20 07:33:30|82920.9|82895.9|82920.7|82895.7|82924.5|82899.5|82920.5|82895.5|53
1621496020000|2021-05-20 07:33:40|82921.7|82896.7|82917.4|82892.4|82922.1|82897.1|82915.2|82890.2|42
1621496030000|2021-05-20 07:33:50|82916.9|82891.9|82921.5|82896.5|82930.8|82905.8|82916.9|82891.9|51
1621496040000|2021-05-20 07:34:00|82921|82896|82911.4|82886.4|82927.8|82902.8|82908.9|82883.9|57
1621496050000|2021-05-20 07:34:10|82911.5|82886.5|82905.4|82880.4|82911.8|82886.8|82905.2|82880.2|41
1621496060000|2021-05-20 07:34:20|82906.9|82881.9|82900.4|82875.4|82906.9|82881.9|82900.1|82875.1|57
1621496070000|2021-05-20 07:34:30|82900.5|82875.5|82897.2|82872.2|82901.4|82876.4|82895.9|82870.9|54
1621496080000|2021-05-20 07:34:40|82897.4|82872.4|82896.5|82871.5|82898.4|82873.4|82891.5|82866.5|44
1621496090000|2021-05-20 07:34:50|82898.2|82873.2|82890.4|82865.4|82900.2|82875.2|82890|82865|49
1621496100000|2021-05-20 07:35:00|82889.4|82864.4|82908.4|82883.4|82911.6|82886.6|82889.4|82864.4|64
1621496110000|2021-05-20 07:35:10|82908|82883|82908.3|82883.3|82911.5|82886.5|82905.1|82880.1|57
1621496120000|2021-05-20 07:35:20|82908.2|82883.2|82910.5|82885.5|82910.9|82885.9|82907.1|82882.1|47
1621496130000|2021-05-20 07:35:30|82910.1|82885.1|82909.1|82884.1|82911.9|82886.9|82905.8|82880.8|53
1621496140000|2021-05-20 07:35:40|82908.7|82883.7|82913.3|82888.3|82913.3|82888.3|82908.7|82883.7|33
1621496150000|2021-05-20 07:35:50|82913.1|82888.1|82908.4|82883.4|82913.7|82888.7|82908|82883|30
1621496160000|2021-05-20 07:36:00|82908.3|82883.3|82902.5|82877.5|82909.1|82884.1|82901.4|82876.4|52
1621496170000|2021-05-20 07:36:10|82903.2|82878.2|82906.3|82881.3|82909.8|82884.8|82902.6|82877.6|43
1621496180000|2021-05-20 07:36:20|82905.5|82880.5|82912.7|82887.7|82913|82888|82905.5|82880.5|44
1621496190000|2021-05-20 07:36:30|82913.4|82888.4|82915.4|82890.4|82918.9|82893.9|82911.8|82886.8|33
1621496200000|2021-05-20 07:36:40|82917.3|82892.3|82916|82891|82917.9|82892.9|82913.6|82888.6|45
1621496210000|2021-05-20 07:36:50|82915.7|82890.7|82905.4|82880.4|82917|82892|82905.4|82880.4|54
1621496220000|2021-05-20 07:37:00|82905.8|82880.8|82902.1|82877.1|82905.8|82880.8|82899.8|82874.8|55
1621496230000|2021-05-20 07:37:10|82901.7|82876.7|82900.1|82875.1|82902|82877|82899.5|82874.5|50
1621496240000|2021-05-20 07:37:20|82899.8|82874.8|82900.4|82875.4|82901.8|82876.8|82895.9|82870.9|51
1621496250000|2021-05-20 07:37:30|82901.1|82876.1|82901.2|82876.2|82902.1|82877.1|82899.9|82874.9|52
1621496260000|2021-05-20 07:37:40|82901.1|82876.1|82901.7|82876.7|82902.2|82877.2|82893.9|82868.9|52
1621496270000|2021-05-20 07:37:50|82901.6|82876.6|82902.8|82877.8|82903|82878|82898.7|82873.7|37
1621496280000|2021-05-20 07:38:00|82902.4|82877.4|82900.2|82875.2|82902.4|82877.4|82897.9|82872.9|51
1621496290000|2021-05-20 07:38:10|82900.8|82875.8|82899.1|82874.1|82902.1|82877.1|82898.9|82873.9|38
1621496300000|2021-05-20 07:38:20|82899.3|82874.3|82890.7|82865.7|82899.6|82874.6|82886.7|82861.7|48
1621496310000|2021-05-20 07:38:30|82890.9|82865.9|82902.4|82877.4|82916.6|82881|82885.8|82855.4|59
1621496320000|2021-05-20 07:38:40|82902.5|82877.5|82898.9|82873.9|82904.7|82879.7|82898.2|82873.2|49
1621496330000|2021-05-20 07:38:50|82899.5|82874.5|82903.1|82878.1|82903.2|82878.2|82892.1|82867.1|56
1621496340000|2021-05-20 07:39:00|82903.4|82878.4|82902.1|82877.1|82904.9|82879.9|82895.2|82870.2|58
1621496350000|2021-05-20 07:39:10|82901.9|82876.9|82895.4|82870.4|82902.5|82877.5|82890.9|82865.9|58
1621496360000|2021-05-20 07:39:20|82895.2|82870.2|82887.1|82862.1|82896.1|82871.1|82886.3|82861.3|58
1621496370000|2021-05-20 07:39:30|82889.6|82864.6|82886.9|82861.9|82890.9|82865.9|82878.4|82853.4|57
1621496380000|2021-05-20 07:39:40|82887.1|82862.1|82886.8|82861.8|82893.8|82868.8|82880.1|82855.1|62
1621496390000|2021-05-20 07:39:50|82886.7|82861.7|82881.6|82856.6|82888.1|82863.1|82879.9|82854.9|62
1621496400000|2021-05-20 07:40:00|82881.5|82856.5|82875.8|82850.8|82889.9|82857|82874.2|82836.9|56
1621496410000|2021-05-20 07:40:10|82875.5|82850.5|82880.2|82855.2|82883.1|82858.1|82875.5|82850.5|52
1621496420000|2021-05-20 07:40:20|82881.2|82856.2|82883|82858|82902.6|82867.8|82880.4|82844.5|64
1621496430000|2021-05-20 07:40:30|82882.3|82857.3|82883.8|82858.8|82884.4|82859.4|82880.6|82855.6|49
1621496440000|2021-05-20 07:40:40|82883.9|82858.9|82884.7|82859.7|82884.7|82859.7|82879.9|82854.9|42
1621496450000|2021-05-20 07:40:50|82885.7|82860.7|82895.8|82870.8|82895.8|82870.8|82885.4|82860.4|46
1621496460000|2021-05-20 07:41:00|82895.5|82870.5|82893.1|82868.1|82898.2|82873.2|82892.8|82867.8|52
1621496470000|2021-05-20 07:41:10|82892.7|82867.7|82910|82860|82911|82874.6|82888.8|82858.9|55
1621496480000|2021-05-20 07:41:20|82909.3|82859.3|82901.9|82876.9|82920|82883.5|82901.6|82859.3|59
1621496490000|2021-05-20 07:41:30|82901|82876|82905.7|82880.7|82916.2|82880.8|82898.4|82863.2|54
1621496500000|2021-05-20 07:41:40|82917.7|82867.7|82908.1|82858.1|82919.9|82873.8|82894.8|82857.3|63
1621496510000|2021-05-20 07:41:50|82908.3|82858.3|82896.8|82871.8|82915.1|82877.1|82893.5|82857.6|62
1621496520000|2021-05-20 07:42:00|82896.6|82871.6|82906.5|82881.5|82906.5|82881.5|82896.1|82871.1|50
1621496530000|2021-05-20 07:42:10|82906.2|82881.2|82900.9|82875.9|82906.2|82881.2|82899.4|82874.4|51
1621496540000|2021-05-20 07:42:20|82901.1|82876.1|82899.6|82874.6|82902.9|82877.9|82899.1|82874.1|52
1621496550000|2021-05-20 07:42:30|82899.9|82874.9|82909.6|82884.6|82920.9|82886.3|82899.2|82866|56
1621496560000|2021-05-20 07:42:40|82910.3|82885.3|82908.1|82883.1|82911.3|82886.3|82907.5|82882.5|38
1621496570000|2021-05-20 07:42:50|82907.5|82882.5|82898.9|82873.9|82908.9|82883.9|82898.9|82873.9|51
1621496580000|2021-05-20 07:43:00|82898.1|82873.1|82908.3|82883.3|82912.8|82887.8|82897.2|82872.2|53
1621496590000|2021-05-20 07:43:10|82907.7|82882.7|82910.6|82885.6|82912.8|82887.8|82907.7|82882.7|52
1621496600000|2021-05-20 07:43:20|82909.9|82884.9|82907.7|82882.7|82913.6|82888.6|82906.4|82881.4|56
1621496610000|2021-05-20 07:43:30|82907.2|82882.2|82906.6|82881.6|82909.3|82884.3|82906.4|82881.4|41
1621496620000|2021-05-20 07:43:40|82906.9|82881.9|82905.4|82880.4|82907.4|82882.4|82903.7|82878.7|34
1621496630000|2021-05-20 07:43:50|82905.7|82880.7|82910.6|82885.6|82911.9|82886.9|82904.4|82879.4|40
1621496640000|2021-05-20 07:44:00|82910.8|82885.8|82908.7|82883.7|82911.1|82886.1|82908|82883|50
1621496650000|2021-05-20 07:44:10|82908.6|82883.6|82909.4|82884.4|82909.7|82884.7|82908.3|82883.3|10
1621496660000|2021-05-20 07:44:20|82910|82885|82912.3|82887.3|82915.6|82890.6|82907.9|82882.9|43
1621496670000|2021-05-20 07:44:30|82912|82887|82909.9|82884.9|82912.1|82887.1|82906.3|82881.3|39
1621496680000|2021-05-20 07:44:40|82910.1|82885.1|82914.4|82889.4|82917.1|82892.1|82908.1|82883.1|53
1621496690000|2021-05-20 07:44:50|82914.6|82889.6|82913.9|82888.9|82915|82890|82912.8|82887.8|33
1621496700000|2021-05-20 07:45:00|82914.2|82889.2|82908.5|82883.5|82914.2|82889.2|82906.9|82881.9|48
1621496710000|2021-05-20 07:45:10|82908.8|82883.8|82904.1|82879.1|82909|82884|82903.4|82878.4|59
1621496720000|2021-05-20 07:45:20|82904.4|82879.4|82913.8|82888.8|82914|82889|82904.2|82879.2|49
1621496730000|2021-05-20 07:45:30|82913.7|82888.7|82910.8|82885.8|82913.7|82888.7|82910.2|82885.2|35
1621496740000|2021-05-20 07:45:40|82913.7|82888.7|82911.6|82886.6|82915.2|82890.2|82905.4|82880.4|48
1621496750000|2021-05-20 07:45:50|82911|82886|82915.2|82890.2|82916.7|82891.7|82911|82886|58
1621496760000|2021-05-20 07:46:00|82915.4|82890.4|82910.9|82885.9|82915.8|82890.8|82910.7|82885.7|55
1621496770000|2021-05-20 07:46:10|82910.2|82885.2|82905.8|82880.8|82911.3|82886.3|82905.2|82880.2|50
1621496780000|2021-05-20 07:46:20|82904.6|82879.6|82901.3|82876.3|82907.4|82882.4|82900.4|82875.4|44
1621496790000|2021-05-20 07:46:30|82901.8|82876.8|82905.6|82880.6|82905.6|82880.6|82901|82876|32
1621496800000|2021-05-20 07:46:40|82905|82880|82910.1|82885.1|82910.1|82885.1|82902.8|82877.8|37
1621496810000|2021-05-20 07:46:50|82910.6|82885.6|82905.1|82880.1|82910.8|82885.8|82903.5|82878.5|40
1621496820000|2021-05-20 07:47:00|82905.5|82880.5|82916.4|82891.4|82917.8|82892.8|82904.3|82879.3|59
1621496830000|2021-05-20 07:47:10|82915.5|82890.5|82912.7|82887.7|82916.6|82891.6|82912.5|82887.5|37
1621496840000|2021-05-20 07:47:20|82912.8|82887.8|82912.8|82887.8|82913.5|82888.5|82911.8|82886.8|30
1621496850000|2021-05-20 07:47:30|82912.9|82887.9|82911|82886|82913.2|82888.2|82909.8|82884.8|31
1621496860000|2021-05-20 07:47:40|82911.6|82886.6|82909.8|82884.8|82911.9|82886.9|82908.7|82883.7|31
1621496870000|2021-05-20 07:47:50|82909.6|82884.6|82909.5|82884.5|82910.9|82885.9|82909.2|82884.2|30
1621496880000|2021-05-20 07:48:00|82909|82884|82916.7|82891.7|82919.4|82894.4|82909|82884|34
1621496890000|2021-05-20 07:48:10|82916.4|82891.4|82917.1|82892.1|82917.4|82892.4|82913.9|82888.9|36
1621496900000|2021-05-20 07:48:20|82917.2|82892.2|82918|82893|82921.1|82896.1|82916.5|82891.5|38
1621496910000|2021-05-20 07:48:30|82917.2|82892.2|82935.6|82910.6|82937.9|82912.1|82917.2|82887.9|51
1621496920000|2021-05-20 07:48:40|82936.4|82911.4|82948.7|82923.7|82949.2|82924.2|82932.8|82907.8|65
1621496930000|2021-05-20 07:48:50|82948.9|82923.9|82946.5|82921.5|82954.7|82929.7|82946.5|82921.5|56
1621496940000|2021-05-20 07:49:00|82946.4|82921.4|82943.7|82918.7|82956|82921.9|82941.9|82905.4|51
1621496950000|2021-05-20 07:49:10|82942.9|82917.9|82946.6|82921.6|82950.8|82925.8|82941.9|82916.9|50
1621496960000|2021-05-20 07:49:20|82948.3|82923.3|82946.4|82921.4|82949.6|82924.6|82946.4|82921.4|35
1621496970000|2021-05-20 07:49:30|82946.8|82921.8|82944.1|82919.1|82947.5|82922.5|82944.1|82919.1|37
1621496980000|2021-05-20 07:49:40|82943.6|82918.6|82968.6|82918.6|82971.1|82929.8|82943.6|82916|58
1621496990000|2021-05-20 07:49:50|82970.9|82920.9|82957.8|82932.8|82973.8|82936.3|82956.1|82918.9|61
1621497000000|2021-05-20 07:50:00|82959.2|82934.2|82948.2|82923.2|82961.3|82934.7|82948.2|82908.1|53
1621497010000|2021-05-20 07:50:10|82947.9|82922.9|82938|82913|82954.8|82923.3|82938|82903.2|42
1621497020000|2021-05-20 07:50:20|82939.1|82914.1|82938.5|82913.5|82940.9|82915.9|82936.9|82911.9|40
1621497030000|2021-05-20 07:50:30|82939.5|82914.5|82932|82907|82939.7|82914.7|82929.8|82904.8|47
1621497040000|2021-05-20 07:50:40|82931.8|82906.8|82934.4|82909.4|82935.6|82910.6|82931.8|82906.8|33
1621497050000|2021-05-20 07:50:50|82934.3|82909.3|82935.7|82910.7|82940.6|82915.6|82931|82906|53
1621497060000|2021-05-20 07:51:00|82939.1|82914.1|82937.5|82912.5|82940|82915|82936.9|82911.9|39
1621497070000|2021-05-20 07:51:10|82937.3|82912.3|82940.9|82915.9|82941.5|82916.5|82936.7|82911.7|38
1621497080000|2021-05-20 07:51:20|82940.8|82915.8|82951.3|82926.3|82952.7|82927.7|82940.5|82915.5|45
1621497090000|2021-05-20 07:51:30|82951.7|82926.7|82954.4|82929.4|82957.7|82932.7|82951.7|82926.7|37
1621497100000|2021-05-20 07:51:40|82954.3|82929.3|82968.3|82943.3|82984.7|82945.6|82954|82929|52
1621497110000|2021-05-20 07:51:50|82968|82943|82966.5|82941.5|82972.4|82947.4|82966|82941|42
1621497120000|2021-05-20 07:52:00|82965.8|82940.8|82968.9|82943.9|82975|82950|82965.8|82940.8|44
1621497130000|2021-05-20 07:52:10|82969.2|82944.2|82962.8|82937.8|82983.9|82944.2|82961.7|82933.9|50
1621497140000|2021-05-20 07:52:20|82963|82938|82960.5|82935.5|82964.4|82939.4|82960.5|82935.5|32
1621497150000|2021-05-20 07:52:30|82960.4|82935.4|82961.9|82936.9|82962.3|82937.3|82956.2|82931.2|41
1621497160000|2021-05-20 07:52:40|82961.3|82936.3|82967.4|82942.4|82968.7|82943.7|82960.8|82935.8|49
1621497170000|2021-05-20 07:52:50|82966.4|82941.4|82967.5|82942.5|82971.9|82946.9|82966.4|82941.4|36
1621497180000|2021-05-20 07:53:00|82969.1|82944.1|82968.1|82943.1|82973.3|82948.3|82966.1|82941.1|36
1621497190000|2021-05-20 07:53:10|82967.4|82942.4|82967.5|82942.5|82973.1|82948.1|82967.4|82942.4|36
1621497200000|2021-05-20 07:53:20|82967.3|82942.3|82958.8|82933.8|82967.7|82942.7|82958|82933|31
1621497210000|2021-05-20 07:53:30|82957.4|82932.4|82956.8|82931.8|82959.1|82934.1|82953.6|82928.6|53
1621497220000|2021-05-20 07:53:40|82956|82931|82958.2|82933.2|82958.7|82933.7|82956|82931|27
1621497230000|2021-05-20 07:53:50|82958.6|82933.6|82948.7|82923.7|82959.5|82934.5|82948.6|82923.6|50
1621497240000|2021-05-20 07:54:00|82948.2|82923.2|82936.9|82911.9|82948.8|82923.8|82935.4|82910.4|57
1621497250000|2021-05-20 07:54:10|82936.6|82911.6|82935.8|82910.8|82937.3|82912.3|82935|82910|44
1621497260000|2021-05-20 07:54:20|82936.3|82911.3|82938.1|82913.1|82939.7|82914.7|82936.1|82911.1|33
1621497270000|2021-05-20 07:54:30|82938.4|82913.4|82935|82910|82938.4|82913.4|82933.6|82908.6|58
1621497280000|2021-05-20 07:54:40|82934.7|82909.7|82933.7|82908.7|82937|82912|82933|82908|49
1621497290000|2021-05-20 07:54:50|82934.1|82909.1|82937.6|82912.6|82939.8|82914.8|82933.3|82908.3|52
1621497300000|2021-05-20 07:55:00|82937.9|82912.9|82935.5|82910.5|82939|82914|82934.7|82909.7|49
1621497310000|2021-05-20 07:55:10|82936.6|82911.6|82935.6|82910.6|82937.7|82912.7|82934.6|82909.6|37
1621497320000|2021-05-20 07:55:20|82934.9|82909.9|82937.5|82912.5|82939.3|82914.3|82931.8|82906.8|46
1621497330000|2021-05-20 07:55:30|82937.8|82912.8|82932.5|82907.5|82939.1|82914.1|82932.5|82907.5|53
1621497340000|2021-05-20 07:55:40|82932.3|82907.3|82940.8|82915.8|82942.2|82917.2|82932.3|82907.3|54
1621497350000|2021-05-20 07:55:50|82939.6|82914.6|82942.9|82917.9|82942.9|82917.9|82937.9|82912.9|56
1621497360000|2021-05-20 07:56:00|82942.5|82917.5|82941.5|82916.5|82944.8|82919.8|82940.3|82915.3|43
1621497370000|2021-05-20 07:56:10|82941.1|82916.1|82947.1|82922.1|82947.7|82922.7|82938.3|82913.3|46
1621497380000|2021-05-20 07:56:20|82947.5|82922.5|82952.6|82927.6|82953.9|82928.9|82947|82922|50
1621497390000|2021-05-20 07:56:30|82955.5|82930.5|82954.7|82929.7|82955.6|82930.6|82943.2|82918.2|51
1621497400000|2021-05-20 07:56:40|82954.3|82929.3|82949.5|82924.5|82962|82937|82948.2|82923.2|57
1621497410000|2021-05-20 07:56:50|82949.4|82924.4|82955.5|82930.5|82958.9|82933.9|82948.9|82923.9|63
1621497420000|2021-05-20 07:57:00|82958.5|82933.5|82950.3|82925.3|82974.5|82933.5|82949.6|82915.6|56
1621497430000|2021-05-20 07:57:10|82950.4|82925.4|82946.1|82921.1|82962.6|82928|82945.6|82910.5|52
1621497440000|2021-05-20 07:57:20|82945.7|82920.7|82938.4|82913.4|82947.4|82922.4|82937|82912|49
1621497450000|2021-05-20 07:57:30|82938.3|82913.3|82921.8|82896.8|82938.3|82913.3|82921.7|82881.7|54
1621497460000|2021-05-20 07:57:40|82921.6|82896.6|82934.5|82909.5|82945.5|82920.5|82920.8|82895.8|67
1621497470000|2021-05-20 07:57:50|82934.8|82909.8|82949.8|82924.8|82969.8|82931.5|82927.7|82902.7|66
1621497480000|2021-05-20 07:58:00|82951.3|82926.3|82937.5|82912.5|82956.6|82926.3|82937.5|82904.4|69
1621497490000|2021-05-20 07:58:10|82938.4|82913.4|82936.9|82911.9|82940.3|82915.3|82934.1|82909.1|57
1621497500000|2021-05-20 07:58:20|82936.7|82911.7|82936.4|82911.4|82942.6|82917.6|82932.1|82907.1|66
1621497510000|2021-05-20 07:58:30|82936.2|82911.2|82935.4|82910.4|82937.2|82912.2|82930.6|82905.6|61
1621497520000|2021-05-20 07:58:40|82935.5|82910.5|82925.1|82900.1|82935.5|82910.5|82925.1|82900.1|62
1621497530000|2021-05-20 07:58:50|82925.6|82900.6|82925.7|82900.7|82940.7|82902.3|82921.7|82887.1|56
1621497540000|2021-05-20 07:59:00|82925.6|82900.6|82945.7|82895.7|82946.1|82904.2|82924.5|82891.1|65
1621497550000|2021-05-20 07:59:10|82945.4|82895.4|82944.8|82894.8|82946.3|82896.3|82944.5|82894.5|49
1621497560000|2021-05-20 07:59:20|82945.1|82895.1|82935.2|82910.2|82947.6|82910.2|82932.9|82893.8|40
1621497570000|2021-05-20 07:59:30|82935.7|82910.7|82932.4|82907.4|82945.7|82910.7|82929.1|82889|60
1621497580000|2021-05-20 07:59:40|82934.5|82909.5|82918.8|82893.8|82934.5|82909.5|82918.4|82893.4|63
1621497590000|2021-05-20 07:59:50|82922.8|82897.8|82933.4|82908.4|82934.9|82909.9|82920.7|82895.7|61
1621497600000|2021-05-20 08:00:00|82933.5|82908.5|82948.2|82923.2|82971.3|82924.5|82933.3|82907.4|67
1621497610000|2021-05-20 08:00:10|82947.8|82922.8|82955|82930|82971.8|82938.1|82947.7|82910.4|67
1621497620000|2021-05-20 08:00:20|82953.5|82928.5|82965.2|82940.2|82965.9|82940.9|82953.5|82928.5|57
1621497630000|2021-05-20 08:00:30|82964.9|82939.9|82944.3|82919.3|82966.5|82941.5|82942.3|82917.3|56
1621497640000|2021-05-20 08:00:40|82944.4|82919.4|82941.5|82916.5|82949.5|82924.5|82941.5|82916.5|58
1621497650000|2021-05-20 08:00:50|82943.3|82918.3|82939.5|82914.5|82945.3|82920.3|82938.5|82913.5|54
1621497660000|2021-05-20 08:01:00|82938.7|82913.7|82935.8|82910.8|82941.7|82916.7|82935.3|82910.3|50
1621497670000|2021-05-20 08:01:10|82936|82911|82934.1|82909.1|82948.5|82923.5|82934.1|82909.1|54
1621497680000|2021-05-20 08:01:20|82933.8|82908.8|82932.2|82907.2|82934.2|82909.2|82925.4|82900.4|46
1621497690000|2021-05-20 08:01:30|82928.2|82903.2|82930.7|82905.7|82931.9|82906.9|82927.8|82902.8|49
1621497700000|2021-05-20 08:01:40|82930|82905|82947.5|82922.5|82948.3|82923.3|82930|82905|58
1621497710000|2021-05-20 08:01:50|82948.1|82923.1|82945.7|82920.7|82948.5|82923.5|82945.3|82920.3|40
1621497720000|2021-05-20 08:02:00|82945.9|82920.9|82945.7|82920.7|82949.1|82924.1|82944.6|82919.6|50
1621497730000|2021-05-20 08:02:10|82945.9|82920.9|82942.3|82917.3|82945.9|82920.9|82939.3|82914.3|46
1621497740000|2021-05-20 08:02:20|82941.5|82916.5|82940.4|82915.4|82943.9|82918.9|82938.1|82913.1|45
1621497750000|2021-05-20 08:02:30|82939|82914|82940.5|82915.5|82942.8|82917.8|82935.7|82910.7|40
1621497760000|2021-05-20 08:02:40|82940.3|82915.3|82938.4|82913.4|82942.9|82917.9|82937|82912|58
1621497770000|2021-05-20 08:02:50|82938.2|82913.2|82964.4|82914.4|82981.2|82932.4|82937.8|82911|66
1621497780000|2021-05-20 08:03:00|82963|82913|82966.2|82916.2|82968.1|82930.8|82955.4|82909.5|57
1621497790000|2021-05-20 08:03:10|82966.1|82916.1|82964.4|82914.4|82966.1|82916.1|82963|82913|46
1621497800000|2021-05-20 08:03:20|82964.6|82914.6|82953|82928|82971.6|82932.1|82951.3|82914.6|55
1621497810000|2021-05-20 08:03:30|82953.6|82928.6|82958.1|82933.1|82972.5|82936.8|82953.6|82919.4|62
1621497820000|2021-05-20 08:03:40|82957.1|82932.1|82955.5|82905.5|82962.5|82933|82941.5|82903.7|61
1621497830000|2021-05-20 08:03:50|82943|82918|82950.7|82925.7|82951.8|82926.8|82942.1|82917.1|53
1621497840000|2021-05-20 08:04:00|82951.5|82926.5|82955.1|82930.1|82960.3|82935.3|82951.5|82926.5|63
1621497850000|2021-05-20 08:04:10|82955.2|82930.2|82960.1|82935.1|82961.2|82936.2|82953|82928|55
1621497860000|2021-05-20 08:04:20|82960.6|82935.6|82975.4|82950.4|82977.5|82952.5|82959.8|82934.8|64
1621497870000|2021-05-20 08:04:30|82976|82951|82972.7|82947.7|82977.7|82952.7|82971.9|82946.9|55
1621497880000|2021-05-20 08:04:40|82973.9|82948.9|82979.7|82954.7|82983|82958|82969.9|82944.9|55
1621497890000|2021-05-20 08:04:50|82979.8|82954.8|82994.1|82969.1|83004|82969.4|82979.8|82953.1|49
1621497900000|2021-05-20 08:05:00|82993.9|82968.9|83001.8|82976.8|83025.8|82985.1|82989.6|82963|62
1621497910000|2021-05-20 08:05:10|83001.1|82976.1|82987.8|82962.8|83003|82978|82983.5|82958.5|58
1621497920000|2021-05-20 08:05:20|82988.1|82963.1|82990.6|82965.6|82991.4|82966.4|82988.1|82963.1|45
1621497930000|2021-05-20 08:05:30|82991|82966|82986.6|82961.6|82991.5|82966.5|82986.6|82961.6|38
1621497940000|2021-05-20 08:05:40|82986.3|82961.3|82980.6|82955.6|82987|82962|82978|82953|46
1621497950000|2021-05-20 08:05:50|82980.3|82955.3|82981.9|82956.9|82986|82961|82979.3|82954.3|40
1621497960000|2021-05-20 08:06:00|82981.7|82956.7|82982.7|82957.7|82988.5|82963.5|82979.2|82954.2|56
1621497970000|2021-05-20 08:06:10|82983.3|82958.3|82984.6|82959.6|82988.9|82963.9|82982.1|82957.1|51
1621497980000|2021-05-20 08:06:20|82983.9|82958.9|82983.9|82958.9|82986|82961|82978.9|82953.9|49
1621497990000|2021-05-20 08:06:30|82984.3|82959.3|82983.4|82958.4|82984.6|82959.6|82978.2|82953.2|46
1621498000000|2021-05-20 08:06:40|82982.5|82957.5|82992.4|82967.4|82993.6|82968.6|82982.4|82957.4|50
1621498010000|2021-05-20 08:06:50|82992.2|82967.2|82992.9|82967.9|82993.4|82968.4|82991.8|82966.8|22
1621498020000|2021-05-20 08:07:00|82994.3|82969.3|82993|82968|82994.8|82969.8|82992.7|82967.7|29
1621498030000|2021-05-20 08:07:10|82993.3|82968.3|83014.6|82964.6|83038.2|82990.2|82992|82963.9|61
1621498040000|2021-05-20 08:07:20|83014.2|82964.2|83025.3|82975.3|83025.9|82982|82998.7|82963.3|55
1621498050000|2021-05-20 08:07:30|83024.8|82974.8|83013.4|82988.4|83025.9|82989.5|83006.5|82972.1|41
1621498060000|2021-05-20 08:07:40|83013.2|82988.2|83016.2|82991.2|83017.9|82992.9|83010.9|82985.9|48
1621498070000|2021-05-20 08:07:50|83016.1|82991.1|83028.2|83003.2|83028.9|83003.9|83016.1|82991.1|43
1621498080000|2021-05-20 08:08:00|83027.7|83002.7|83033.4|83008.4|83034.3|83009.3|83026.9|83001.9|43
1621498090000|2021-05-20 08:08:10|83033.6|83008.6|83036.6|83011.6|83037.8|83012.8|83032.9|83007.9|43
1621498100000|2021-05-20 08:08:20|83036.1|83011.1|83037.9|83012.9|83045|83020|83036.1|83011.1|47
1621498110000|2021-05-20 08:08:30|83037.5|83012.5|83039.6|83014.6|83039.6|83014.6|83035|83010|54
1621498120000|2021-05-20 08:08:40|83040.7|83015.7|83041.6|83016.6|83041.7|83016.7|83035.2|83010.2|54
1621498130000|2021-05-20 08:08:50|83041.5|83016.5|83041.7|83016.7|83043.5|83018.5|83037.2|83012.2|51
1621498140000|2021-05-20 08:09:00|83041.9|83016.9|83042.7|83017.7|83042.9|83017.9|83040.4|83015.4|42
1621498150000|2021-05-20 08:09:10|83040.8|83015.8|83041.3|83016.3|83041.6|83016.6|83038.6|83013.6|40
1621498160000|2021-05-20 08:09:20|83039.7|83014.7|83032.7|83007.7|83040.6|83015.6|83029.8|83004.8|46
1621498170000|2021-05-20 08:09:30|83033.4|83008.4|83029.5|83004.5|83033.6|83008.6|83029.3|83004.3|28
1621498180000|2021-05-20 08:09:40|83029.3|83004.3|83032.5|83007.5|83034.1|83009.1|83027.9|83002.9|37
1621498190000|2021-05-20 08:09:50|83033.2|83008.2|83035.9|83010.9|83040.1|83015.1|83032.8|83007.8|42
1621498200000|2021-05-20 08:10:00|83035.5|83010.5|83040.7|83015.7|83041.1|83016.1|83035.5|83010.5|31
1621498210000|2021-05-20 08:10:10|83040.2|83015.2|83040.3|83015.3|83042.1|83017.1|83039.1|83014.1|38
1621498220000|2021-05-20 08:10:20|83040.8|83015.8|83037.8|83012.8|83041.5|83016.5|83037.3|83012.3|38
1621498230000|2021-05-20 08:10:30|83040.3|83015.3|83037.2|83012.2|83040.9|83015.9|83035.8|83010.8|31
1621498240000|2021-05-20 08:10:40|83037.4|83012.4|83033.6|83008.6|83039.2|83014.2|83032.9|83007.9|31
1621498250000|2021-05-20 08:10:50|83036.7|83011.7|83034.6|83009.6|83038.1|83013.1|83034.6|83009.6|29
1621498260000|2021-05-20 08:11:00|83034.7|83009.7|83033.1|83008.1|83035.3|83010.3|83031.7|83006.7|34
1621498270000|2021-05-20 08:11:10|83033.4|83008.4|83053.9|83028.9|83063.7|83029|83033.3|83008.3|39
1621498280000|2021-05-20 08:11:20|83054|83029|83054.3|83029.3|83057|83032|83051.2|83026.2|22
1621498290000|2021-05-20 08:11:30|83053|83028|83054|83029|83056.9|83031.9|83053|83028|26
1621498300000|2021-05-20 08:11:40|83053.5|83028.5|83056.1|83031.1|83056.8|83031.8|83053.4|83028.4|30
1621498310000|2021-05-20 08:11:50|83055.9|83030.9|83057.3|83032.3|83059.6|83034.6|83055.2|83030.2|41
1621498320000|2021-05-20 08:12:00|83057.5|83032.5|83060.5|83035.5|83061.8|83036.8|83045.5|83020.5|69
1621498330000|2021-05-20 08:12:10|83060.4|83035.4|83052|83027|83060.4|83035.4|83049.9|83024.9|60
1621498340000|2021-05-20 08:12:20|83051.9|83026.9|83051.5|83026.5|83053.4|83028.4|83048.2|83023.2|39
1621498350000|2021-05-20 08:12:30|83051|83026|83047.9|83022.9|83053.5|83028.5|83046.1|83021.1|45
1621498360000|2021-05-20 08:12:40|83048|83023|83044.8|83019.8|83049.5|83024.5|83042.1|83017.1|54
1621498370000|2021-05-20 08:12:50|83044.7|83019.7|83054.9|83029.9|83060.9|83035.9|83043.9|83018.9|54
1621498380000|2021-05-20 08:13:00|83054|83029|83052.9|83027.9|83054.3|83029.3|83049.7|83024.7|44
1621498390000|2021-05-20 08:13:10|83052.2|83027.2|83049.4|82999.4|83059.1|83028.5|83043.8|82993.8|56
1621498400000|2021-05-20 08:13:20|83049.5|82999.5|83033|83008|83050.8|83008.8|83033|82996.1|38
1621498410000|2021-05-20 08:13:30|83034.1|83009.1|83038.6|82988.6|83042.2|83010.6|83030.2|82986.6|57
1621498420000|2021-05-20 08:13:40|83038.8|82988.8|83029.2|83004.2|83044.3|83007.2|83028.2|82987.7|42
1621498430000|2021-05-20 08:13:50|83029.3|83004.3|83029.2|83004.2|83029.5|83004.5|83028.7|83003.7|20
1621498440000|2021-05-20 08:14:00|83029.7|83004.7|83040.4|82990.4|83042|83004.7|83026.5|82986.9|54
1621498450000|2021-05-20 08:14:10|83039.9|82989.9|83033.3|82983.3|83041.1|82991.1|83031.7|82981.7|49
1621498460000|2021-05-20 08:14:20|83032.3|82982.3|83013.8|82988.8|83032.9|82994.8|83011.7|82975.3|50
1621498470000|2021-05-20 08:14:30|83013.7|82988.7|83011.5|82986.5|83013.7|82988.7|83011|82986|36
1621498480000|2021-05-20 08:14:40|83011.2|82986.2|83012|82987|83012.3|82987.3|83005.5|82980.5|49
1621498490000|2021-05-20 08:14:50|83010.3|82985.3|83004.4|82979.4|83011.3|82986.3|83004.4|82979.4|44
1621498500000|2021-05-20 08:15:00|83005|82980|83002.2|82977.2|83006.5|82981.5|83001.7|82976.7|55
1621498510000|2021-05-20 08:15:10|83002.1|82977.1|82991.6|82966.6|83004.5|82979.5|82990.5|82965.5|62
1621498520000|2021-05-20 08:15:20|82992.8|82967.8|82985.7|82960.7|83000.6|82971.5|82983.5|82947.9|56
1621498530000|2021-05-20 08:15:30|82985.8|82960.8|82981.9|82956.9|82986|82961|82980.2|82955.2|42
1621498540000|2021-05-20 08:15:40|82982.7|82957.7|82978.8|82953.8|82983|82958|82978.7|82953.7|41
1621498550000|2021-05-20 08:15:50|82977.8|82952.8|82994.5|82944.5|82996.3|82957.5|82977.2|82940|39
1621498560000|2021-05-20 08:16:00|82995|82945|82993.8|82943.8|82997.7|82947.7|82993.7|82943.7|41
1621498570000|2021-05-20 08:16:10|82994.1|82944.1|82997|82947|82998.5|82948.5|82994.1|82944.1|42
1621498580000|2021-05-20 08:16:20|82996.4|82946.4|82986.2|82961.2|82998.6|82961.9|82983.4|82945.3|50
1621498590000|2021-05-20 08:16:30|82986.7|82961.7|82984.7|82959.7|82993.1|82968.1|82984.1|82959.1|53
1621498600000|2021-05-20 08:16:40|82984.3|82959.3|82984.8|82959.8|82985.8|82960.8|82983.6|82958.6|26
1621498610000|2021-05-20 08:16:50|82984.3|82959.3|82985.4|82960.4|82987.4|82962.4|82983.7|82958.7|39
1621498620000|2021-05-20 08:17:00|82985.3|82960.3|82985.9|82960.9|82989.3|82964.3|82984.5|82959.5|41
1621498630000|2021-05-20 08:17:10|82986|82961|82984.6|82959.6|82987.7|82962.7|82984.6|82959.6|35
1621498640000|2021-05-20 08:17:20|82986|82961|82984.2|82959.2|82986.3|82961.3|82983.9|82958.9|33
1621498650000|2021-05-20 08:17:30|82984|82959|82984.4|82959.4|82984.6|82959.6|82983.4|82958.4|26
1621498660000|2021-05-20 08:17:40|82982.7|82957.7|82982.4|82957.4|82985.1|82960.1|82980.8|82955.8|34
1621498670000|2021-05-20 08:17:50|82982.6|82957.6|82980.9|82955.9|82983|82958|82980.3|82955.3|29
1621498680000|2021-05-20 08:18:00|82981|82956|82978.3|82953.3|82981.9|82956.9|82977.8|82952.8|39
1621498690000|2021-05-20 08:18:10|82978.4|82953.4|82991.2|82966.2|82993.3|82968.3|82975.7|82950.7|49
1621498700000|2021-05-20 08:18:20|82990.4|82965.4|82988.7|82963.7|82993.5|82968.5|82988.7|82963.7|41
1621498710000|2021-05-20 08:18:30|82988.3|82963.3|82987|82962|82990.7|82965.7|82985.1|82960.1|45
1621498720000|2021-05-20 08:18:40|82987.1|82962.1|82985.8|82960.8|82988.5|82963.5|82985.6|82960.6|33
1621498730000|2021-05-20 08:18:50|82985.9|82960.9|82993.3|82968.3|82994.2|82969.2|82985.6|82960.6|41
1621498740000|2021-05-20 08:19:00|82993.4|82968.4|82991.5|82966.5|82995.2|82970.2|82990.8|82965.8|46
1621498750000|2021-05-20 08:19:10|82991|82966|82983.1|82958.1|82992.6|82967.6|82980.2|82955.2|53
1621498760000|2021-05-20 08:19:20|82983.6|82958.6|82989.4|82964.4|82989.9|82964.9|82981.4|82956.4|53
1621498770000|2021-05-20 08:19:30|82988.9|82963.9|82991.1|82966.1|82992.6|82967.6|82988.1|82963.1|53
1621498780000|2021-05-20 08:19:40|82991.4|82966.4|82991|82966|82993.6|82968.6|82989.3|82964.3|55
1621498790000|2021-05-20 08:19:50|82991.7|82966.7|82990.1|82965.1|82991.7|82966.7|82987.1|82962.1|40
1621498800000|2021-05-20 08:20:00|82989.7|82964.7|82988.8|82963.8|82990.7|82965.7|82987.8|82962.8|41
1621498810000|2021-05-20 08:20:10|82989|82964|82994.2|82969.2|82995.3|82970.3|82987.9|82962.9|46
1621498820000|2021-05-20 08:20:20|82994.1|82969.1|82998.4|82973.4|83003.7|82978.7|82991.3|82966.3|48
1621498830000|2021-05-20 08:20:30|82999.7|82974.7|82993.9|82968.9|83000.6|82975.6|82993.7|82968.7|45
1621498840000|2021-05-20 08:20:40|82992.5|82967.5|82990.1|82965.1|82993.3|82968.3|82987.7|82962.7|44
1621498850000|2021-05-20 08:20:50|82989.9|82964.9|82989.6|82964.6|82991.6|82966.6|82988.5|82963.5|41
1621498860000|2021-05-20 08:21:00|82989.2|82964.2|82989.1|82964.1|82989.7|82964.7|82988.8|82963.8|34
1621498870000|2021-05-20 08:21:10|82989.4|82964.4|82986.7|82961.7|82989.6|82964.6|82985.4|82960.4|31
1621498880000|2021-05-20 08:21:20|82986.6|82961.6|82982.9|82957.9|82987.1|82962.1|82982.9|82957.9|37
1621498890000|2021-05-20 08:21:30|82984.1|82959.1|82984.5|82959.5|82985.9|82960.9|82983.8|82958.8|45
1621498900000|2021-05-20 08:21:40|82984.1|82959.1|82984.3|82959.3|82984.5|82959.5|82977.1|82952.1|55
1621498910000|2021-05-20 08:21:50|82983.1|82958.1|82993.3|82968.3|82999.2|82974.2|82980|82955|57
1621498920000|2021-05-20 08:22:00|82995.6|82970.6|82981.5|82956.5|83001.6|82976.6|82980.6|82955.6|68
1621498930000|2021-05-20 08:22:10|82981.4|82956.4|82990.9|82965.9|82993.1|82968.1|82978.5|82953.5|61
1621498940000|2021-05-20 08:22:20|82987.5|82962.5|82987.8|82962.8|82991.7|82966.7|82983.5|82958.5|64
1621498950000|2021-05-20 08:22:30|82988.4|82963.4|82988.9|82963.9|82990.2|82965.2|82979|82954|56
1621498960000|2021-05-20 08:22:40|82986.1|82961.1|82988.1|82963.1|82990|82965|82986.1|82961.1|43
1621498970000|2021-05-20 08:22:50|82988.2|82963.2|82996|82971|82996|82971|82988.1|82963.1|31
1621498980000|2021-05-20 08:23:00|82994.5|82969.5|82995.1|82970.1|82998.4|82973.4|82992.8|82967.8|62
1621498990000|2021-05-20 08:23:10|82995.4|82970.4|82996.6|82971.6|82996.8|82971.8|82994.1|82969.1|46
1621499000000|2021-05-20 08:23:20|82996.7|82971.7|82997.5|82972.5|82997.5|82972.5|82995.6|82970.6|24
1621499010000|2021-05-20 08:23:30|82997.7|82972.7|82994.3|82969.3|82997.7|82972.7|82993.3|82968.3|37
1621499020000|2021-05-20 08:23:40|82994|82969|82994.9|82969.9|82999.9|82974.9|82991|82966|53
1621499030000|2021-05-20 08:23:50|82995.3|82970.3|82992.8|82967.8|82995.8|82970.8|82991.3|82966.3|28
1621499040000|2021-05-20 08:24:00|82989.3|82964.3|82993.3|82968.3|82994|82969|82989.3|82964.3|48
1621499050000|2021-05-20 08:24:10|82993.4|82968.4|82988.5|82963.5|82993.4|82968.4|82988.1|82963.1|54
1621499060000|2021-05-20 08:24:20|82988.7|82963.7|82990.2|82965.2|82991.9|82966.9|82988|82963|48
1621499070000|2021-05-20 08:24:30|82990.7|82965.7|82991.6|82966.6|82994.5|82969.5|82990.7|82965.7|43
1621499080000|2021-05-20 08:24:40|82991.2|82966.2|83004.5|82979.5|83005.6|82980.6|82990.5|82965.5|52
1621499090000|2021-05-20 08:24:50|83003.7|82978.7|83005.1|82980.1|83008.6|82983.6|83003|82978|51
1621499100000|2021-05-20 08:25:00|83005.7|82980.7|83006.9|82981.9|83011.8|82986.8|83005.7|82980.7|59
1621499110000|2021-05-20 08:25:10|83007|82982|83004|82979|83007|82982|83001.8|82976.8|54
1621499120000|2021-05-20 08:25:20|83004.5|82979.5|83004.7|82979.7|83005.3|82980.3|82999.8|82974.8|74
1621499130000|2021-05-20 08:25:30|83005|82980|83002.9|82977.9|83006.2|82981.2|83002.3|82977.3|48
1621499140000|2021-05-20 08:25:40|83003|82978|82999.2|82974.2|83003.3|82978.3|82999.2|82974.2|33
1621499150000|2021-05-20 08:25:50|82999.5|82974.5|83000.8|82975.8|83001.8|82976.8|82999.5|82974.5|31
1621499160000|2021-05-20 08:26:00|83001|82976|83009.9|82984.9|83012.4|82987.4|83000.9|82975.9|54
1621499170000|2021-05-20 08:26:10|83010|82985|83000.4|82975.4|83010.2|82985.2|82996.9|82971.9|65
1621499180000|2021-05-20 08:26:20|83000|82975|82999|82974|83001.5|82976.5|82996.8|82971.8|47
1621499190000|2021-05-20 08:26:30|82999.4|82974.4|82994.1|82969.1|83003.4|82978.4|82993|82968|54
1621499200000|2021-05-20 08:26:40|82994.2|82969.2|82997.4|82972.4|82999.3|82974.3|82993.8|82968.8|56
1621499210000|2021-05-20 08:26:50|82997.6|82972.6|82996.5|82971.5|82998.2|82973.2|82994.7|82969.7|35
1621499220000|2021-05-20 08:27:00|82996.6|82971.6|83000|82975|83003.3|82978.3|82995.3|82970.3|44
1621499230000|2021-05-20 08:27:10|82999.5|82974.5|82997.7|82972.7|83001.1|82976.1|82995.3|82970.3|56
1621499240000|2021-05-20 08:27:20|82997.5|82972.5|83000.9|82975.9|83001.9|82976.9|82997.5|82972.5|47
1621499250000|2021-05-20 08:27:30|83000.7|82975.7|83009|82984|83009|82984|83000.6|82975.6|40
1621499260000|2021-05-20 08:27:40|83008.3|82983.3|83004.1|82979.1|83011.7|82986.7|83003.6|82978.6|51
1621499270000|2021-05-20 08:27:50|83004.9|82979.9|83003.2|82978.2|83005.6|82980.6|83003.2|82978.2|41
1621499280000|2021-05-20 08:28:00|83003.4|82978.4|83000.3|82975.3|83003.4|82978.4|83000.3|82975.3|35
1621499290000|2021-05-20 08:28:10|83000.9|82975.9|82998.6|82973.6|83003.5|82978.5|82997.2|82972.2|37
1621499300000|2021-05-20 08:28:20|82998.3|82973.3|82996.7|82971.7|82999.1|82974.1|82996.7|82971.7|24
1621499310000|2021-05-20 08:28:30|82996.8|82971.8|82998.2|82973.2|82998.8|82973.8|82996.8|82971.8|37
1621499320000|2021-05-20 08:28:40|82998.8|82973.8|82998.7|82973.7|83000.9|82975.9|82998|82973|28
1621499330000|2021-05-20 08:28:50|82999|82974|83001.6|82976.6|83001.6|82976.6|82998.8|82973.8|35
1621499340000|2021-05-20 08:29:00|83001.3|82976.3|82999.5|82974.5|83002|82977|82998.2|82973.2|45
1621499350000|2021-05-20 08:29:10|82998.8|82973.8|83000.4|82975.4|83001.2|82976.2|82996.6|82971.6|54
1621499360000|2021-05-20 08:29:20|83000.5|82975.5|82999.3|82974.3|83003.2|82978.2|82999.1|82974.1|37
1621499370000|2021-05-20 08:29:30|82999.6|82974.6|82999.1|82974.1|83000.6|82975.6|82998.6|82973.6|36
1621499380000|2021-05-20 08:29:40|82999.2|82974.2|83003.6|82978.6|83005.9|82980.9|82998.6|82973.6|64
1621499390000|2021-05-20 08:29:50|83003.3|82978.3|83003.3|82978.3|83005.4|82980.4|83001.3|82976.3|39
1621499400000|2021-05-20 08:30:00|83005.2|82980.2|83002.7|82977.7|83005.2|82980.2|83001.3|82976.3|44
1621499410000|2021-05-20 08:30:10|83002.9|82977.9|83003.3|82978.3|83003.3|82978.3|82998.1|82973.1|42
1621499420000|2021-05-20 08:30:20|83003.9|82978.9|83000.8|82975.8|83006.6|82981.6|82999.8|82974.8|50
1621499430000|2021-05-20 08:30:30|83000.2|82975.2|83007.9|82982.9|83009.1|82984.1|82999.8|82974.8|48
1621499440000|2021-05-20 08:30:40|83007.8|82982.8|83007.3|82982.3|83011|82986|83007.3|82982.3|46
1621499450000|2021-05-20 08:30:50|83007.7|82982.7|83010.5|82985.5|83011.3|82986.3|83007.7|82982.7|35
1621499460000|2021-05-20 08:31:00|83010.4|82985.4|83023.2|82998.2|83025.9|83000.9|83010.4|82985.4|58
1621499470000|2021-05-20 08:31:10|83022.4|82997.4|83029.8|83004.8|83029.8|83004.8|83022.4|82997.4|39
1621499480000|2021-05-20 08:31:20|83030.2|83005.2|83022.8|82997.8|83031.3|83006.3|83021.7|82996.7|39
1621499490000|2021-05-20 08:31:30|83024.1|82999.1|83019.2|82994.2|83024.1|82999.1|83017.7|82992.7|46
1621499500000|2021-05-20 08:31:40|83019.1|82994.1|83019.8|82994.8|83022.5|82997.5|83019.1|82994.1|45
1621499510000|2021-05-20 08:31:50|83020.6|82995.6|83018.7|82993.7|83021.7|82996.7|83017.9|82992.9|45
1621499520000|2021-05-20 08:32:00|83019|82994|83021|82996|83022.8|82997.8|83018.2|82993.2|52
1621499530000|2021-05-20 08:32:10|83020.8|82995.8|83020.6|82995.6|83021.6|82996.6|83020|82995|26
1621499540000|2021-05-20 08:32:20|83021.3|82996.3|83021.9|82996.9|83023.9|82998.9|83020.4|82995.4|33
1621499550000|2021-05-20 08:32:30|83023.8|82998.8|83026|83001|83026|83001|83022.9|82997.9|35
1621499560000|2021-05-20 08:32:40|83025.9|83000.9|83023.6|82998.6|83026.7|83001.7|83020.9|82995.9|37
1621499570000|2021-05-20 08:32:50|83023.8|82998.8|83024.2|82999.2|83026|83001|83023.2|82998.2|27
1621499580000|2021-05-20 08:33:00|83024.3|82999.3|83024.5|82999.5|83024.8|82999.8|83022.6|82997.6|29
1621499590000|2021-05-20 08:33:10|83024.1|82999.1|83023.2|82998.2|83024.7|82999.7|83019.8|82994.8|41
1621499600000|2021-05-20 08:33:20|83022.6|82997.6|83028.4|83003.4|83028.4|83003.4|83022.6|82997.6|33
1621499610000|2021-05-20 08:33:30|83028.6|83003.6|83028|83003|83030.3|83005.3|83026.9|83001.9|33
1621499620000|2021-05-20 08:33:40|83027.8|83002.8|83026|83001|83028|83003|83024|82999|28
1621499630000|2021-05-20 08:33:50|83024.8|82999.8|83029.6|83004.6|83031.3|83006.3|83024.8|82999.8|55
1621499640000|2021-05-20 08:34:00|83030.1|83005.1|83034.2|83009.2|83035.8|83010.8|83028.5|83003.5|43
1621499650000|2021-05-20 08:34:10|83035.8|83010.8|83045.1|83020.1|83045.1|83020.1|83035.8|83010.8|54
1621499660000|2021-05-20 08:34:20|83045|83020|83054.7|83029.7|83057.1|83032.1|83042.8|83017.8|43
1621499670000|2021-05-20 08:34:30|83055.3|83030.3|83059.3|83034.3|83059.3|83034.3|83055.3|83030.3|39
1621499680000|2021-05-20 08:34:40|83059.2|83034.2|83065.4|83040.4|83067.6|83042.6|83058.9|83033.9|53
1621499690000|2021-05-20 08:34:50|83065.2|83040.2|83067.1|83042.1|83069.3|83044.3|83064.6|83039.6|39
1621499700000|2021-05-20 08:35:00|83066.7|83041.7|83062.1|83037.1|83067.4|83042.4|83059|83034|57
1621499710000|2021-05-20 08:35:10|83062|83037|83058.5|83033.5|83063.2|83038.2|83055.3|83030.3|48
1621499720000|2021-05-20 08:35:20|83059.1|83034.1|83042.4|83017.4|83061|83036|83037.9|83000.4|55
1621499730000|2021-05-20 08:35:30|83042.9|83017.9|83044.9|83019.9|83045.3|83020.3|83042.6|83017.6|28
1621499740000|2021-05-20 08:35:40|83044.8|83019.8|83049.2|83024.2|83050.3|83025.3|83043.5|83018.5|37
1621499750000|2021-05-20 08:35:50|83051.4|83026.4|83046.5|83021.5|83051.4|83026.4|83045.5|83020.5|44
1621499760000|2021-05-20 08:36:00|83046.7|83021.7|83050.5|83025.5|83050.5|83025.5|83044.8|83019.8|60
1621499770000|2021-05-20 08:36:10|83050.4|83025.4|83048.6|83023.6|83051.1|83026.1|83047.1|83022.1|49
1621499780000|2021-05-20 08:36:20|83047.9|83022.9|83057|83032|83058.2|83033.2|83047.8|83022.8|38
1621499790000|2021-05-20 08:36:30|83057.3|83032.3|83060.3|83035.3|83061.4|83036.4|83055.6|83030.6|38
1621499800000|2021-05-20 08:36:40|83060|83035|83063|83038|83065.1|83040.1|83057.9|83032.9|38
1621499810000|2021-05-20 08:36:50|83063.4|83038.4|83081.5|83056.5|83091.9|83057|83063.4|83034.1|60
1621499820000|2021-05-20 08:37:00|83082.1|83057.1|83088.8|83063.8|83089.1|83064.1|83080|83055|55
1621499830000|2021-05-20 08:37:10|83089|83064|83098.1|83073.1|83099.6|83074.6|83088.4|83063.4|48
1621499840000|2021-05-20 08:37:20|83097.1|83072.1|83101.4|83076.4|83103.9|83078.9|83096.3|83071.3|54
1621499850000|2021-05-20 08:37:30|83101.8|83076.8|83094.7|83069.7|83101.8|83076.8|83093.8|83068.8|50
1621499860000|2021-05-20 08:37:40|83095.2|83070.2|83099.2|83074.2|83100.6|83075.6|83095.2|83070.2|51
1621499870000|2021-05-20 08:37:50|83100.5|83075.5|83098.6|83073.6|83100.8|83075.8|83096.3|83071.3|50
1621499880000|2021-05-20 08:38:00|83098.7|83073.7|83118.2|83093.2|83131.8|83095.8|83098.3|83073.3|56
1621499890000|2021-05-20 08:38:10|83118.9|83093.9|83113.2|83088.2|83119.9|83094.9|83112.6|83087.6|46
1621499900000|2021-05-20 08:38:20|83113.5|83088.5|83110.7|83085.7|83118.4|83093.4|83106.1|83081.1|57
1621499910000|2021-05-20 08:38:30|83110.5|83085.5|83115.9|83090.9|83116.1|83091.1|83108.5|83083.5|51
1621499920000|2021-05-20 08:38:40|83115.4|83090.4|83117.6|83092.6|83122|83097|83113.8|83088.8|48
1621499930000|2021-05-20 08:38:50|83118.4|83093.4|83113.5|83088.5|83122|83093.4|83108|83070|65
1621499940000|2021-05-20 08:39:00|83113.2|83088.2|83122.5|83097.5|83122.9|83097.9|83113.2|83088.2|51
1621499950000|2021-05-20 08:39:10|83122.6|83097.6|83118.5|83093.5|83129.3|83104.3|83118.5|83093.5|51
1621499960000|2021-05-20 08:39:20|83118.1|83093.1|83122|83097|83123.5|83098.5|83115.8|83090.8|39
1621499970000|2021-05-20 08:39:30|83121.7|83096.7|83123.2|83098.2|83123.2|83098.2|83120.7|83095.7|42
1621499980000|2021-05-20 08:39:40|83120.4|83095.4|83124.1|83099.1|83125|83100|83119.2|83094.2|41
1621499990000|2021-05-20 08:39:50|83124.2|83099.2|83121.5|83096.5|83124.2|83099.2|83117.8|83092.8|43
1621500000000|2021-05-20 08:40:00|83121.2|83096.2|83120.9|83095.9|83123.8|83098.8|83116.7|83091.7|59
1621500010000|2021-05-20 08:40:10|83121.1|83096.1|83122.4|83097.4|83122.4|83097.4|83119.6|83094.6|37
1621500020000|2021-05-20 08:40:20|83121.5|83096.5|83120.9|83095.9|83123.3|83098.3|83117.6|83092.6|34
1621500030000|2021-05-20 08:40:30|83121|83096|83102.9|83077.9|83125.5|83100.5|83100.3|83063.7|53
1621500040000|2021-05-20 08:40:40|83103.5|83078.5|83105.1|83080.1|83108.9|83083.9|83102.2|83077.2|52
1621500050000|2021-05-20 08:40:50|83106.2|83081.2|83096.7|83046.7|83107.9|83082.9|83084.6|83046.7|46
1621500060000|2021-05-20 08:41:00|83093.9|83043.9|83080.4|83055.4|83095.2|83058.2|83080.4|83042.1|54
1621500070000|2021-05-20 08:41:10|83080.8|83055.8|83084.4|83059.4|83097.7|83060.3|83079.9|83046.5|39
1621500080000|2021-05-20 08:41:20|83084.7|83059.7|83096.3|83046.3|83097.4|83059.7|83083.8|83045.6|37
1621500090000|2021-05-20 08:41:30|83096.2|83046.2|83089.8|83039.8|83096.5|83046.5|83089.8|83039.8|25
1621500100000|2021-05-20 08:41:40|83089|83039|83097.6|83072.6|83115.1|83075.8|83077.3|83038.7|58
1621500110000|2021-05-20 08:41:50|83110.3|83060.3|83095.3|83070.3|83112|83073.6|83095|83058.2|51
1621500120000|2021-05-20 08:42:00|83096.2|83071.2|83101.4|83076.4|83115|83079.1|83096|83059.8|54
1621500130000|2021-05-20 08:42:10|83101|83076|83101.5|83076.5|83108.2|83083.2|83100.8|83075.8|49
1621500140000|2021-05-20 08:42:20|83103.3|83078.3|83113.1|83088.1|83127.1|83090.1|83103.3|83077.1|62
1621500150000|2021-05-20 08:42:30|83113.9|83088.9|83100.9|83075.9|83123.5|83097.9|83100.9|83067.8|60
1621500160000|2021-05-20 08:42:40|83104.5|83079.5|83121.3|83071.3|83122.9|83085.5|83104.5|83070.3|40
1621500170000|2021-05-20 08:42:50|83121.1|83071.1|83114|83089|83122.9|83089.7|83110|83071.1|52
1621500180000|2021-05-20 08:43:00|83113.5|83088.5|83115.8|83090.8|83119.2|83094.2|83112.4|83087.4|44
1621500190000|2021-05-20 08:43:10|83115.6|83090.6|83127.1|83102.1|83129.4|83104.4|83115.1|83090.1|38
1621500200000|2021-05-20 08:43:20|83127.3|83102.3|83124.9|83099.9|83127.5|83102.5|83124.6|83099.6|36
1621500210000|2021-05-20 08:43:30|83125|83100|83128.3|83103.3|83128.9|83103.9|83121.9|83096.9|44
1621500220000|2021-05-20 08:43:40|83128.6|83103.6|83146.3|83121.3|83147.4|83122.4|83127.9|83102.9|42
1621500230000|2021-05-20 08:43:50|83146|83121|83149|83124|83149|83124|83142.9|83117.9|59
1621500240000|2021-05-20 08:44:00|83149.5|83124.5|83150.4|83125.4|83152.9|83127.9|83147.6|83122.6|51
1621500250000|2021-05-20 08:44:10|83150.3|83125.3|83144.4|83119.4|83150.3|83125.3|83143.4|83118.4|43
1621500260000|2021-05-20 08:44:20|83144.5|83119.5|83161.4|83136.4|83161.4|83136.4|83134.7|83109.7|57
1621500270000|2021-05-20 08:44:30|83162.1|83137.1|83169.7|83144.7|83182.7|83144.7|83157.6|83129.1|59
1621500280000|2021-05-20 08:44:40|83170|83145|83163.6|83138.6|83170|83145|83162.6|83137.6|30
1621500290000|2021-05-20 08:44:50|83163.9|83138.9|83179.4|83154.4|83180.8|83155.8|83163.4|83138.4|57
1621500300000|2021-05-20 08:45:00|83179|83154|83188.3|83163.3|83189.3|83164.3|83178.7|83153.7|43
1621500310000|2021-05-20 08:45:10|83187.7|83162.7|83196.5|83171.5|83196.5|83171.5|83182.8|83157.8|55
1621500320000|2021-05-20 08:45:20|83197|83172|83187.8|83137.8|83197.2|83172.2|83179.2|83136.5|58
1621500330000|2021-05-20 08:45:30|83189.8|83139.8|83188.8|83163.8|83195|83170|83177.3|83139.8|65
1621500340000|2021-05-20 08:45:40|83188.1|83163.1|83188.1|83163.1|83191.2|83166.2|83186.8|83161.8|62
1621500350000|2021-05-20 08:45:50|83187.6|83162.6|83182|83157|83190|83165|83182|83157|49
1621500360000|2021-05-20 08:46:00|83181.4|83156.4|83174.9|83149.9|83182.5|83157.5|83174.9|83149.9|56
1621500370000|2021-05-20 08:46:10|83175.6|83150.6|83170.1|83145.1|83186.5|83161.2|83170.1|83133.1|58
1621500380000|2021-05-20 08:46:20|83170.9|83145.9|83161.4|83136.4|83179.4|83146.3|83156|83114.5|69
1621500390000|2021-05-20 08:46:30|83161.5|83136.5|83160.6|83135.6|83164.2|83139.2|83160.6|83135.6|49
1621500400000|2021-05-20 08:46:40|83160.5|83135.5|83159|83134|83172.2|83136.6|83157.5|83119.3|40
1621500410000|2021-05-20 08:46:50|83158.9|83133.9|83164.7|83139.7|83165.8|83140.8|83157.6|83132.6|47
1621500420000|2021-05-20 08:47:00|83164.9|83139.9|83158.2|83133.2|83166.5|83141.5|83157.9|83132.9|54
1621500430000|2021-05-20 08:47:10|83158.4|83133.4|83154|83129|83159.1|83134.1|83153|83128|36
1621500440000|2021-05-20 08:47:20|83153.8|83128.8|83157|83132|83157.5|83132.5|83153.2|83128.2|37
1621500450000|2021-05-20 08:47:30|83156.8|83131.8|83150|83125|83163.2|83131.9|83149.5|83107.9|49
1621500460000|2021-05-20 08:47:40|83150.2|83125.2|83152|83127|83164.2|83127.9|83145.2|83106.6|63
1621500470000|2021-05-20 08:47:50|83151.8|83126.8|83153.1|83128.1|83155|83130|83151.1|83126.1|38
1621500480000|2021-05-20 08:48:00|83152.9|83127.9|83167.2|83142.2|83167.2|83142.2|83152.9|83127.9|51
1621500490000|2021-05-20 08:48:10|83167.6|83142.6|83164.4|83139.4|83167.9|83142.9|83164|83139|32
1621500500000|2021-05-20 08:48:20|83164.3|83139.3|83173.6|83148.6|83174.5|83149.5|83164.3|83139.3|53
1621500510000|2021-05-20 08:48:30|83174.2|83149.2|83176.6|83151.6|83177.5|83152.5|83173.3|83148.3|40
1621500520000|2021-05-20 08:48:40|83176.4|83151.4|83178.7|83153.7|83178.7|83153.7|83175.6|83150.6|36
1621500530000|2021-05-20 08:48:50|83178.5|83153.5|83189|83164|83191.5|83166.5|83178.4|83153.4|40
1621500540000|2021-05-20 08:49:00|83188.2|83163.2|83183.4|83158.4|83189.8|83164.8|83183.1|83158.1|33
1621500550000|2021-05-20 08:49:10|83183.3|83158.3|83194.7|83169.7|83194.7|83169.7|83183.3|83158.3|39
1621500560000|2021-05-20 08:49:20|83194.4|83169.4|83176.8|83151.8|83197.9|83172.9|83175.7|83140.8|48
1621500570000|2021-05-20 08:49:30|83176.7|83151.7|83173.5|83148.5|83178.5|83153.5|83173|83148|55
1621500580000|2021-05-20 08:49:40|83174|83149|83169.6|83144.6|83174|83149|83169|83144|58
1621500590000|2021-05-20 08:49:50|83169.9|83144.9|83177.5|83152.5|83194.7|83162.1|83162|83131.1|68
1621500600000|2021-05-20 08:50:00|83178|83153|83161.5|83136.5|83178.7|83153|83161.2|83122.5|53
1621500610000|2021-05-20 08:50:10|83162.1|83137.1|83154.5|83129.5|83172.5|83140.9|83150.7|83113.2|50
1621500620000|2021-05-20 08:50:20|83153.2|83128.2|83151.6|83126.6|83153.2|83128.2|83150|83125|45
1621500630000|2021-05-20 08:50:30|83152.8|83127.8|83159.9|83134.9|83162.1|83137.1|83152.2|83127.2|60
1621500640000|2021-05-20 08:50:40|83160.5|83135.5|83169|83144|83169|83144|83160.5|83135.5|31
1621500650000|2021-05-20 08:50:50|83169.6|83144.6|83179|83154|83188.2|83156|83169.2|83137.4|56
1621500660000|2021-05-20 08:51:00|83179.9|83154.9|83184.9|83159.9|83187.8|83162.8|83179.2|83154.2|55
1621500670000|2021-05-20 08:51:10|83185|83160|83192.3|83167.3|83194.7|83169.7|83183.7|83158.7|44
1621500680000|2021-05-20 08:51:20|83192.1|83167.1|83197.8|83172.8|83198.5|83173.5|83190.3|83165.3|43
1621500690000|2021-05-20 08:51:30|83197.4|83172.4|83226.9|83201.9|83226.9|83201.9|83197.4|83172.4|64
1621500700000|2021-05-20 08:51:40|83226.4|83201.4|83233.2|83208.2|83239.2|83214.2|83226.2|83201.2|68
1621500710000|2021-05-20 08:51:50|83233.7|83208.7|83236.9|83211.9|83238.8|83213.8|83231.2|83206.2|66
1621500720000|2021-05-20 08:52:00|83237.2|83212.2|83235.7|83210.7|83238.3|83213.3|83234.3|83209.3|60
1621500730000|2021-05-20 08:52:10|83236.2|83211.2|83231.5|83206.5|83238.8|83213.8|83228.9|83203.9|48
1621500740000|2021-05-20 08:52:20|83232.4|83207.4|83239.8|83214.8|83240.9|83215.9|83231.4|83206.4|59
1621500750000|2021-05-20 08:52:30|83240|83215|83230.6|83205.6|83244.9|83216|83230.6|83193|53
1621500760000|2021-05-20 08:52:40|83232.4|83207.4|83232.9|83207.9|83235|83210|83230.7|83205.7|45
1621500770000|2021-05-20 08:52:50|83233|83208|83229.2|83204.2|83233.3|83208.3|83224.6|83199.6|61
1621500780000|2021-05-20 08:53:00|83229.3|83204.3|83235.3|83210.3|83239.9|83214.9|83229.1|83204.1|59
1621500790000|2021-05-20 08:53:10|83235.9|83210.9|83239.9|83214.9|83241.4|83216.4|83234.1|83209.1|47
1621500800000|2021-05-20 08:53:20|83240.2|83215.2|83241.8|83216.8|83245|83220|83239.8|83214.8|56
1621500810000|2021-05-20 08:53:30|83240.5|83215.5|83246.8|83221.8|83246.8|83221.8|83239.4|83214.4|51
1621500820000|2021-05-20 08:53:40|83245.9|83220.9|83236.2|83211.2|83254.4|83222.8|83233.3|83200.3|53
1621500830000|2021-05-20 08:53:50|83234|83209|83232.5|83207.5|83235.4|83210.4|83231|83206|53
1621500840000|2021-05-20 08:54:00|83232.1|83207.1|83228|83203|83242.5|83207.9|83220.7|83191.5|52
1621500850000|2021-05-20 08:54:10|83227.9|83202.9|83227.5|83202.5|83229.1|83204.1|83218.8|83193.8|62
1621500860000|2021-05-20 08:54:20|83227.3|83202.3|83233|83208|83234.4|83209.4|83223.5|83198.5|67
1621500870000|2021-05-20 08:54:30|83234|83209|83227.3|83202.3|83235.5|83210.5|83226.6|83201.6|55
1621500880000|2021-05-20 08:54:40|83227|83202|83234.6|83209.6|83235.8|83210.8|83227|83202|50
1621500890000|2021-05-20 08:54:50|83234.3|83209.3|83239.1|83214.1|83239.7|83214.7|83232.2|83207.2|59
1621500900000|2021-05-20 08:55:00|83238.9|83213.9|83233.3|83208.3|83242.4|83217.4|83231.8|83206.8|52
1621500910000|2021-05-20 08:55:10|83232.2|83207.2|83225|83200|83242.4|83211|83224.1|83187.2|52
1621500920000|2021-05-20 08:55:20|83224.1|83199.1|83228.6|83178.6|83230.6|83200|83221.5|83175.5|43
1621500930000|2021-05-20 08:55:30|83228.3|83178.3|83215.3|83190.3|83229.8|83191.4|83213.6|83177.2|36
1621500940000|2021-05-20 08:55:40|83215.2|83190.2|83218.2|83193.2|83230.3|83193.6|83214.9|83178.8|35
1621500950000|2021-05-20 08:55:50|83218.4|83193.4|83219.4|83194.4|83223.7|83198.7|83215.4|83190.4|60
1621500960000|2021-05-20 08:56:00|83217.8|83192.8|83219.3|83194.3|83219.6|83194.6|83216.2|83191.2|39
1621500970000|2021-05-20 08:56:10|83219.4|83194.4|83220.8|83195.8|83223.4|83198.4|83219.3|83194.3|38
1621500980000|2021-05-20 08:56:20|83221.6|83196.6|83222.7|83197.7|83225.8|83200.8|83220.7|83195.7|46
1621500990000|2021-05-20 08:56:30|83222.6|83197.6|83231.2|83206.2|83232.3|83207.3|83222.1|83197.1|40
1621501000000|2021-05-20 08:56:40|83231.4|83206.4|83239.4|83214.4|83251.3|83215.6|83230.4|83200.8|53
1621501010000|2021-05-20 08:56:50|83239.3|83214.3|83263.3|83238.3|83274.7|83238.6|83239|83214|58
1621501020000|2021-05-20 08:57:00|83262.6|83237.6|83263.1|83238.1|83270.7|83245.7|83262.6|83237.6|58
1621501030000|2021-05-20 08:57:10|83263|83238|83261|83236|83263.7|83238.7|83256.5|83231.5|54
1621501040000|2021-05-20 08:57:20|83260.8|83235.8|83277|83252|83277|83252|83260.5|83235.5|64
1621501050000|2021-05-20 08:57:30|83277.1|83252.1|83262.8|83237.8|83277.2|83252.2|83257.3|83218|54
1621501060000|2021-05-20 08:57:40|83262|83237|83265.4|83240.4|83265.5|83240.5|83261.1|83236.1|43
1621501070000|2021-05-20 08:57:50|83265.6|83240.6|83264.1|83239.1|83267.4|83242.4|83263.3|83238.3|27
1621501080000|2021-05-20 08:58:00|83264.2|83239.2|83296.6|83246.6|83297.9|83253|83262.5|83237.5|57
1621501090000|2021-05-20 08:58:10|83295.8|83245.8|83282.5|83257.5|83295.8|83259.2|83280.9|83245.8|45
1621501100000|2021-05-20 08:58:20|83282.8|83257.8|83295|83245|83297.1|83270.8|83281.6|83242.2|47
1621501110000|2021-05-20 08:58:30|83293.8|83243.8|83289.3|83264.3|83298.3|83265.1|83279.2|83243.5|56
1621501120000|2021-05-20 08:58:40|83288.9|83263.9|83288.5|83263.5|83291.7|83266.7|83287.8|83262.8|53
1621501130000|2021-05-20 08:58:50|83288.8|83263.8|83287.2|83262.2|83289.6|83264.6|83285.5|83260.5|57
1621501140000|2021-05-20 08:59:00|83287.4|83262.4|83282.2|83257.2|83288|83263|83279|83254|63
1621501150000|2021-05-20 08:59:10|83282.1|83257.1|83284.4|83259.4|83285.3|83260.3|83278.2|83253.2|51
1621501160000|2021-05-20 08:59:20|83284.8|83259.8|83279.6|83254.6|83286|83261|83279.2|83254.2|32
1621501170000|2021-05-20 08:59:30|83279.7|83254.7|83284|83259|83288.5|83263.5|83279.2|83254.2|45
1621501180000|2021-05-20 08:59:40|83284.3|83259.3|83279.6|83254.6|83290.1|83265.1|83278.1|83253.1|50
1621501190000|2021-05-20 08:59:50|83279.4|83254.4|83280.4|83255.4|83284.4|83259.4|83278.4|83253.4|55
1621501200000|2021-05-20 09:00:00|83280.5|83255.5|83282.4|83257.4|83287.7|83262.7|83279.1|83254.1|64
1621501210000|2021-05-20 09:00:10|83282.6|83257.6|83298.7|83273.7|83298.7|83273.7|83276.5|83251.5|58
1621501220000|2021-05-20 09:00:20|83299.3|83274.3|83326.3|83276.3|83329.6|83279.6|83296.2|83271.2|58
1621501230000|2021-05-20 09:00:30|83326.4|83276.4|83307.6|83282.6|83328.6|83283.5|83305.7|83270|58
1621501240000|2021-05-20 09:00:40|83307.5|83282.5|83311.2|83286.2|83320|83286.9|83306.7|83268.2|58
1621501250000|2021-05-20 09:00:50|83311.4|83286.4|83337.9|83287.9|83339.8|83297.7|83310.7|83273.1|65
1621501260000|2021-05-20 09:01:00|83337.6|83287.6|83330|83305|83353.1|83312.7|83325.7|83287.6|64
1621501270000|2021-05-20 09:01:10|83330.9|83305.9|83330.3|83305.3|83338.1|83305.9|83326.8|83288.1|46
1621501280000|2021-05-20 09:01:20|83328.7|83303.7|83326.8|83301.8|83344.3|83308.4|83325.6|83287.3|63
1621501290000|2021-05-20 09:01:30|83323.6|83298.6|83328.7|83278.7|83328.7|83301|83315.8|83277.4|46
1621501300000|2021-05-20 09:01:40|83328.2|83278.2|83312|83287|83328.2|83291.3|83309.6|83278.2|58
1621501310000|2021-05-20 09:01:50|83311.4|83286.4|83290.8|83265.8|83315.8|83289.2|83288.3|83252.6|59
1621501320000|2021-05-20 09:02:00|83290.9|83265.9|83293.9|83268.9|83295.2|83270.2|83289.4|83264.4|57
1621501330000|2021-05-20 09:02:10|83294|83269|83282.2|83257.2|83301.4|83269|83282.2|83244.9|61
1621501340000|2021-05-20 09:02:20|83282.4|83257.4|83288.1|83263.1|83291|83266|83281.7|83256.7|58
1621501350000|2021-05-20 09:02:30|83286.6|83261.6|83302|83252|83303.5|83263.3|83283.4|83252|49
1621501360000|2021-05-20 09:02:40|83302.7|83252.7|83278.7|83253.7|83304.5|83270.2|83277.9|83252.4|60
1621501370000|2021-05-20 09:02:50|83280.1|83255.1|83280.9|83255.9|83284.5|83259.5|83273.5|83248.5|53
1621501380000|2021-05-20 09:03:00|83281.3|83256.3|83282.2|83257.2|83284.5|83259.5|83277.4|83252.4|56
1621501390000|2021-05-20 09:03:10|83280.7|83255.7|83274.8|83249.8|83284.1|83259.1|83274.1|83249.1|55
1621501400000|2021-05-20 09:03:20|83275|83250|83296|83246|83297.9|83261.5|83274.2|83238.4|60
1621501410000|2021-05-20 09:03:30|83294.5|83244.5|83269.5|83244.5|83294.9|83261.4|83269.5|83244.5|67
1621501420000|2021-05-20 09:03:40|83269.7|83244.7|83280.8|83230.8|83280.8|83247|83265.5|83230.8|64
1621501430000|2021-05-20 09:03:50|83280.4|83230.4|83271.1|83246.1|83280.7|83246.3|83266.9|83230|61
1621501440000|2021-05-20 09:04:00|83271.2|83246.2|83277.7|83227.7|83281.9|83255.2|83271|83226.6|61
1621501450000|2021-05-20 09:04:10|83276.9|83226.9|83265.3|83240.3|83276.9|83241|83258.2|83226.9|49
1621501460000|2021-05-20 09:04:20|83265.2|83240.2|83263.1|83238.1|83266.7|83241.7|83261.2|83236.2|56
1621501470000|2021-05-20 09:04:30|83263.6|83238.6|83257.9|83207.9|83266.5|83238.6|83257.4|83207.4|54
1621501480000|2021-05-20 09:04:40|83258.4|83208.4|83242|83217|83258.9|83218.4|83240.6|83204.4|61
1621501490000|2021-05-20 09:04:50|83240.8|83215.8|83230.8|83205.8|83252.5|83218.6|83228.2|83193.1|65
1621501500000|2021-05-20 09:05:00|83232.6|83207.6|83239.6|83214.6|83240.2|83215.2|83231.6|83206.6|56
1621501510000|2021-05-20 09:05:10|83239.5|83214.5|83269.7|83219.7|83269.7|83229.5|83234.3|83209.3|62
1621501520000|2021-05-20 09:05:20|83270.5|83220.5|83267.8|83217.8|83276.9|83235.3|83252.4|83208.3|77
1621501530000|2021-05-20 09:05:30|83270.7|83220.7|83295.3|83245.3|83305.3|83267.5|83255.6|83212.3|73
1621501540000|2021-05-20 09:05:40|83295.2|83245.2|83285.8|83235.8|83295.2|83253|83268.6|83233.7|67
1621501550000|2021-05-20 09:05:50|83286.5|83236.5|83289.2|83239.2|83290.1|83240.1|83283.5|83233.5|53
1621501560000|2021-05-20 09:06:00|83289.3|83239.3|83271.4|83246.4|83290.6|83249.7|83270.6|83235|50
1621501570000|2021-05-20 09:06:10|83273.4|83248.4|83284|83234|83288.1|83248.4|83269.7|83233.1|56
1621501580000|2021-05-20 09:06:20|83283.9|83233.9|83272.1|83247.1|83286.1|83247.7|83270.1|83232.7|40
1621501590000|2021-05-20 09:06:30|83272.7|83247.7|83271.8|83246.8|83285.1|83248.8|83268.3|83230.6|64
1621501600000|2021-05-20 09:06:40|83271.4|83246.4|83265.7|83215.7|83274|83249|83258.4|83213.9|67
1621501610000|2021-05-20 09:06:50|83265.4|83215.4|83259.9|83234.9|83272.8|83234.9|83251.9|83215.4|53
1621501620000|2021-05-20 09:07:00|83259.8|83234.8|83249.6|83224.6|83266.3|83235.2|83245.3|83209.7|63
1621501630000|2021-05-20 09:07:10|83248.5|83223.5|83243.7|83218.7|83259.1|83227.7|83242.4|83209.1|40
1621501640000|2021-05-20 09:07:20|83243.6|83218.6|83234.8|83209.8|83251.2|83220.4|83231.4|83194.4|44
1621501650000|2021-05-20 09:07:30|83236.1|83211.1|83251.9|83201.9|83261.4|83214.5|83236.1|83199.8|53
1621501660000|2021-05-20 09:07:40|83252|83202|83246.7|83196.7|83253|83217|83241.8|83193.1|49
1621501670000|2021-05-20 09:07:50|83246.3|83196.3|83255.3|83205.3|83264.8|83225.4|83243.5|83196|63
1621501680000|2021-05-20 09:08:00|83256.4|83206.4|83257.1|83207.1|83257.4|83207.4|83254.4|83204.4|46
1621501690000|2021-05-20 09:08:10|83257.3|83207.3|83236.9|83211.9|83257.6|83218|83234.6|83200.2|59
1621501700000|2021-05-20 09:08:20|83236.3|83211.3|83237.9|83212.9|83239.3|83214.3|83235.5|83210.5|39
1621501710000|2021-05-20 09:08:30|83237.6|83212.6|83235.1|83210.1|83239.5|83214.5|83233.7|83208.7|43
1621501720000|2021-05-20 09:08:40|83234.8|83209.8|83231.3|83206.3|83234.8|83209.8|83230.5|83205.5|38
1621501730000|2021-05-20 09:08:50|83231.2|83206.2|83236.7|83211.7|83236.7|83211.7|83231.2|83206.2|28
1621501740000|2021-05-20 09:09:00|83236.9|83211.9|83238.3|83213.3|83243|83218|83233.1|83208.1|49
1621501750000|2021-05-20 09:09:10|83238.1|83213.1|83240|83215|83242.8|83217.8|83237|83212|49
1621501760000|2021-05-20 09:09:20|83239.9|83214.9|83240.2|83215.2|83241.8|83216.8|83237.6|83212.6|38
1621501770000|2021-05-20 09:09:30|83239.7|83214.7|83263|83238|83267.7|83242.7|83238.6|83213.6|52
1621501780000|2021-05-20 09:09:40|83263.8|83238.8|83262.2|83237.2|83265|83240|83260.8|83235.8|48
1621501790000|2021-05-20 09:09:50|83262.3|83237.3|83265.1|83240.1|83265.9|83240.9|83260.9|83235.9|51
1621501800000|2021-05-20 09:10:00|83265.2|83240.2|83294.1|83269.1|83305.6|83272|83264.7|83239.7|57
1621501810000|2021-05-20 09:10:10|83294.3|83269.3|83288.2|83263.2|83294.3|83269.3|83287.8|83262.8|52
1621501820000|2021-05-20 09:10:20|83289.8|83264.8|83279.6|83254.6|83290.3|83265.3|83279.6|83254.6|54
1621501830000|2021-05-20 09:10:30|83280|83255|83276.6|83251.6|83281.5|83256.5|83276.6|83251.6|47
1621501840000|2021-05-20 09:10:40|83276.5|83251.5|83275.9|83250.9|83277.5|83252.5|83275.4|83250.4|43
1621501850000|2021-05-20 09:10:50|83276.7|83251.7|83276.1|83251.1|83278.9|83253.9|83275.1|83250.1|45
1621501860000|2021-05-20 09:11:00|83276|83251|83277.1|83252.1|83279.3|83254.3|83276|83251|45
1621501870000|2021-05-20 09:11:10|83277|83252|83282|83257|83282.8|83257.8|83275.5|83250.5|52
1621501880000|2021-05-20 09:11:20|83282.1|83257.1|83288.9|83263.9|83289.5|83264.5|83281.8|83256.8|56
1621501890000|2021-05-20 09:11:30|83288.4|83263.4|83305.9|83255.9|83309.6|83270.8|83288.4|83255.9|66
1621501900000|2021-05-20 09:11:40|83293.6|83268.6|83293.9|83268.9|83294.6|83269.6|83289.9|83264.9|55
1621501910000|2021-05-20 09:11:50|83294.3|83269.3|83302|83277|83312.2|83280.1|83290.2|83260.1|65
1621501920000|2021-05-20 09:12:00|83301.3|83276.3|83326.8|83301.8|83327|83302|83299.2|83274.2|70
1621501930000|2021-05-20 09:12:10|83326.1|83301.1|83322.8|83297.8|83330.3|83305.3|83320.1|83295.1|67
1621501940000|2021-05-20 09:12:20|83322.7|83297.7|83319.2|83294.2|83322.8|83297.8|83319.2|83294.2|39
1621501950000|2021-05-20 09:12:30|83319.5|83294.5|83312.8|83287.8|83320.2|83295.2|83310.2|83285.2|51
1621501960000|2021-05-20 09:12:40|83312.9|83287.9|83313.6|83288.6|83315.4|83290.4|83312.5|83287.5|45
1621501970000|2021-05-20 09:12:50|83313.5|83288.5|83302.5|83277.5|83314.6|83289.6|83301.5|83276.5|53
1621501980000|2021-05-20 09:13:00|83302.8|83277.8|83302.7|83277.7|83304|83279|83301.4|83276.4|44
1621501990000|2021-05-20 09:13:10|83302.8|83277.8|83314.5|83289.5|83316.7|83291.7|83300.7|83275.7|56
1621502000000|2021-05-20 09:13:20|83314.6|83289.6|83311.3|83286.3|83314.7|83289.7|83311.3|83286.3|41
1621502010000|2021-05-20 09:13:30|83310.7|83285.7|83311.2|83286.2|83312.5|83287.5|83310|83285|34
1621502020000|2021-05-20 09:13:40|83311.3|83286.3|83327.8|83302.8|83328.7|83303.7|83311.3|83286.3|56
1621502030000|2021-05-20 09:13:50|83327.2|83302.2|83317.1|83292.1|83328.1|83303.1|83316.9|83291.9|44
1621502040000|2021-05-20 09:14:00|83317.7|83292.7|83320.4|83295.4|83322.7|83297.7|83312.2|83287.2|47
1621502050000|2021-05-20 09:14:10|83320.8|83295.8|83320.4|83295.4|83323.6|83298.6|83320|83295|47
1621502060000|2021-05-20 09:14:20|83318.6|83293.6|83315.8|83290.8|83321.3|83296.3|83315.6|83290.6|39
1621502070000|2021-05-20 09:14:30|83315.4|83290.4|83313.7|83288.7|83315.4|83290.4|83312.1|83287.1|32
1621502080000|2021-05-20 09:14:40|83314.1|83289.1|83318.8|83293.8|83320.5|83295.5|83312.8|83287.8|48
1621502090000|2021-05-20 09:14:50|83318.5|83293.5|83338.9|83313.9|83351.2|83313.9|83312.2|83287.2|52
1621502100000|2021-05-20 09:15:00|83338.7|83313.7|83340.8|83315.8|83340.8|83315.8|83332.9|83307.9|54
1621502110000|2021-05-20 09:15:10|83340.1|83315.1|83326.4|83301.4|83340.1|83315.1|83325.3|83300.3|57
1621502120000|2021-05-20 09:15:20|83324.9|83299.9|83327.3|83302.3|83328|83303|83324.9|83299.9|46
1621502130000|2021-05-20 09:15:30|83326.9|83301.9|83325.9|83300.9|83332.8|83307.8|83325.9|83300.9|46
1621502140000|2021-05-20 09:15:40|83325.7|83300.7|83337.3|83312.3|83342.1|83317.1|83325.4|83300.4|50
1621502150000|2021-05-20 09:15:50|83337.8|83312.8|83333.8|83308.8|83342.2|83317.2|83332.6|83307.6|65
1621502160000|2021-05-20 09:16:00|83334|83309|83343.4|83318.4|83345.4|83320.4|83332.3|83307.3|61
1621502170000|2021-05-20 09:16:10|83342.7|83317.7|83346|83321|83347.3|83322.3|83341.9|83316.9|43
1621502180000|2021-05-20 09:16:20|83346.2|83321.2|83348.4|83323.4|83348.9|83323.9|83344.9|83319.9|29
1621502190000|2021-05-20 09:16:30|83346.3|83321.3|83339.8|83314.8|83347.2|83322.2|83336.6|83311.6|49
1621502200000|2021-05-20 09:16:40|83339.4|83314.4|83333.7|83308.7|83339.4|83314.4|83332.9|83307.9|53
1621502210000|2021-05-20 09:16:50|83334.7|83309.7|83333|83308|83334.7|83309.7|83328.4|83303.4|37
1621502220000|2021-05-20 09:17:00|83332.7|83307.7|83336.2|83311.2|83336.7|83311.7|83330.7|83305.7|44
1621502230000|2021-05-20 09:17:10|83336.4|83311.4|83338.9|83313.9|83339.4|83314.4|83336.3|83311.3|30
1621502240000|2021-05-20 09:17:20|83339|83314|83340.6|83315.6|83344.1|83319.1|83338.7|83313.7|39
1621502250000|2021-05-20 09:17:30|83340.4|83315.4|83344.9|83319.9|83345.8|83320.8|83340.3|83315.3|48
1621502260000|2021-05-20 09:17:40|83344.2|83319.2|83345.5|83320.5|83345.9|83320.9|83343.7|83318.7|37
1621502270000|2021-05-20 09:17:50|83345.1|83320.1|83348.8|83323.8|83349.5|83324.5|83344|83319|39
1621502280000|2021-05-20 09:18:00|83349.2|83324.2|83349.7|83324.7|83351.7|83326.7|83348.6|83323.6|32
1621502290000|2021-05-20 09:18:10|83349.2|83324.2|83350.4|83325.4|83351.5|83326.5|83347.8|83322.8|42
1621502300000|2021-05-20 09:18:20|83351.3|83326.3|83366.4|83341.4|83369.1|83344.1|83351.3|83326.3|59
1621502310000|2021-05-20 09:18:30|83365|83340|83364.2|83339.2|83370.4|83345.4|83364.1|83339.1|53
1621502320000|2021-05-20 09:18:40|83364.4|83339.4|83363.3|83338.3|83364.5|83339.5|83361.4|83336.4|43
1621502330000|2021-05-20 09:18:50|83363.1|83338.1|83364.6|83339.6|83365|83340|83363.1|83338.1|28
1621502340000|2021-05-20 09:19:00|83363.9|83338.9|83370.5|83345.5|83374.7|83349.7|83362.9|83337.9|56
1621502350000|2021-05-20 09:19:10|83370.1|83345.1|83370.1|83345.1|83372.2|83347.2|83366.9|83341.9|41
1621502360000|2021-05-20 09:19:20|83369.9|83344.9|83371|83346|83372.2|83347.2|83369.5|83344.5|38
1621502370000|2021-05-20 09:19:30|83370.9|83345.9|83370.2|83345.2|83374.2|83349.2|83369.9|83344.9|36
1621502380000|2021-05-20 09:19:40|83371.1|83346.1|83363.9|83338.9|83375.4|83346.6|83360.6|83325.4|50
1621502390000|2021-05-20 09:19:50|83363.8|83338.8|83365.1|83340.1|83365.9|83340.9|83359.7|83334.7|62
1621502400000|2021-05-20 09:20:00|83363.9|83338.9|83360.9|83335.9|83368.9|83343.9|83358.8|83333.8|59
1621502410000|2021-05-20 09:20:10|83360.6|83335.6|83358.8|83333.8|83364|83339|83357.3|83332.3|56
1621502420000|2021-05-20 09:20:20|83358.1|83333.1|83357.5|83332.5|83360.4|83335.4|83356.5|83331.5|42
1621502430000|2021-05-20 09:20:30|83358.5|83333.5|83361.9|83336.9|83364|83339|83357.7|83332.7|38
1621502440000|2021-05-20 09:20:40|83362.5|83337.5|83357.7|83332.7|83362.6|83337.6|83355.2|83330.2|44
1621502450000|2021-05-20 09:20:50|83357.9|83332.9|83357.7|83332.7|83359.3|83334.3|83356.7|83331.7|40
1621502460000|2021-05-20 09:21:00|83357.9|83332.9|83360.3|83335.3|83360.3|83335.3|83357.5|83332.5|31
1621502470000|2021-05-20 09:21:10|83360.1|83335.1|83359.9|83334.9|83374.3|83336.8|83358|83324.3|34
1621502480000|2021-05-20 09:21:20|83360.5|83335.5|83361.8|83336.8|83362.5|83337.5|83360|83335|30
1621502490000|2021-05-20 09:21:30|83361.7|83336.7|83363.5|83338.5|83367.3|83342.3|83360.9|83335.9|30
1621502500000|2021-05-20 09:21:40|83364.7|83339.7|83361.7|83336.7|83365.1|83340.1|83360.2|83335.2|40
1621502510000|2021-05-20 09:21:50|83359.5|83334.5|83355.3|83330.3|83360.1|83335.1|83350.7|83325.7|57
1621502520000|2021-05-20 09:22:00|83353.8|83328.8|83355.5|83330.5|83359|83334|83351.7|83326.7|43
1621502530000|2021-05-20 09:22:10|83357.2|83332.2|83359.4|83334.4|83361|83336|83356.2|83331.2|59
1621502540000|2021-05-20 09:22:20|83357.4|83332.4|83369.9|83344.9|83371.2|83346.2|83357|83332|57
1621502550000|2021-05-20 09:22:30|83371.9|83346.9|83371.5|83346.5|83373.2|83348.2|83368.2|83343.2|39
1621502560000|2021-05-20 09:22:40|83371.3|83346.3|83368.3|83343.3|83371.3|83346.3|83368.3|83343.3|35
1621502570000|2021-05-20 09:22:50|83368.6|83343.6|83362.8|83337.8|83368.6|83343.6|83362.3|83337.3|46
1621502580000|2021-05-20 09:23:00|83363|83338|83364.1|83339.1|83367.3|83342.3|83360.5|83335.5|45
1621502590000|2021-05-20 09:23:10|83365.9|83340.9|83395.7|83370.7|83405.9|83372|83365.9|83340.9|60
1621502600000|2021-05-20 09:23:20|83395.8|83370.8|83431.4|83381.4|83437.8|83394.4|83395.4|83370.4|58
1621502610000|2021-05-20 09:23:30|83419.8|83394.8|83434.9|83384.9|83438.5|83400.4|83415.7|83379.3|56
1621502620000|2021-05-20 09:23:40|83434.3|83384.3|83438.8|83388.8|83439.6|83397.1|83418.3|83383.9|42
1621502630000|2021-05-20 09:23:50|83439|83389|83438.3|83388.3|83440|83390|83437.4|83387.4|36
1621502640000|2021-05-20 09:24:00|83438.4|83388.4|83445.6|83395.6|83446.5|83402|83427|83385.8|50
1621502650000|2021-05-20 09:24:10|83445.4|83395.4|83454.4|83404.4|83455|83416.8|83434.1|83390.6|54
1621502660000|2021-05-20 09:24:20|83454.3|83404.3|83436.7|83411.7|83455.1|83421.6|83436.7|83402.1|55
1621502670000|2021-05-20 09:24:30|83435.7|83410.7|83442.9|83417.9|83448.7|83420.3|83435.2|83397.4|53
1621502680000|2021-05-20 09:24:40|83443.3|83418.3|83461.2|83436.2|83461.2|83436.2|83436.5|83398.9|46
1621502690000|2021-05-20 09:24:50|83461.9|83436.9|83461.8|83436.8|83465.3|83440.3|83459.8|83434.8|61
1621502700000|2021-05-20 09:25:00|83462.2|83437.2|83460.4|83435.4|83462.4|83437.4|83457|83432|61
1621502710000|2021-05-20 09:25:10|83460.6|83435.6|83456.9|83431.9|83466.1|83441.1|83456.5|83431.5|51
1621502720000|2021-05-20 09:25:20|83455.9|83430.9|83459.3|83434.3|83462.2|83437.2|83455.6|83430.6|38
1621502730000|2021-05-20 09:25:30|83460.4|83435.4|83455.7|83430.7|83469.4|83441.8|83454.5|83417.9|66
1621502740000|2021-05-20 09:25:40|83455.8|83430.8|83454.8|83429.8|83457.7|83432.7|83453.4|83428.4|41
1621502750000|2021-05-20 09:25:50|83454.4|83429.4|83449.3|83424.3|83454.7|83429.7|83448.9|83423.9|43
1621502760000|2021-05-20 09:26:00|83449.7|83424.7|83447.6|83422.6|83452.6|83427.6|83446.9|83421.9|39
1621502770000|2021-05-20 09:26:10|83448.1|83423.1|83436.3|83411.3|83448.8|83423.8|83436.3|83411.3|46
1621502780000|2021-05-20 09:26:20|83436.8|83411.8|83435.2|83410.2|83441.6|83416.6|83434.5|83409.5|43
1621502790000|2021-05-20 09:26:30|83435.4|83410.4|83429.6|83404.6|83445|83410.5|83428.6|83395|39
1621502800000|2021-05-20 09:26:40|83428.9|83403.9|83428.7|83403.7|83430|83405|83425.2|83400.2|52
1621502810000|2021-05-20 09:26:50|83427.4|83402.4|83424.2|83399.2|83427.6|83402.6|83422.7|83397.7|42
1621502820000|2021-05-20 09:27:00|83423.8|83398.8|83436.5|83411.5|83437.8|83412.8|83423.8|83398.8|59
1621502830000|2021-05-20 09:27:10|83444.3|83394.3|83417|83367|83448.8|83410|83415.8|83365.8|64
1621502840000|2021-05-20 09:27:20|83417.4|83367.4|83432.2|83382.2|83432.9|83382.9|83401.2|83364.9|59
1621502850000|2021-05-20 09:27:30|83417.8|83392.8|83434.4|83384.4|83437.2|83399.8|83417.8|83383.5|54
1621502860000|2021-05-20 09:27:40|83434.6|83384.6|83418.3|83393.3|83438.2|83398.3|83415.8|83381|45
1621502870000|2021-05-20 09:27:50|83418|83393|83412|83387|83434|83397.8|83411.7|83375.1|56
1621502880000|2021-05-20 09:28:00|83412.1|83387.1|83423.8|83373.8|83425.1|83393|83412.1|83370.9|55
1621502890000|2021-05-20 09:28:10|83425.2|83375.2|83410.4|83360.4|83425.2|83380.2|83403.3|83356.4|66
1621502900000|2021-05-20 09:28:20|83410.5|83360.5|83403.8|83353.8|83410.5|83375.3|83393.1|83349.8|49
1621502910000|2021-05-20 09:28:30|83402.6|83352.6|83387.7|83362.7|83405|83365.8|83386.3|83348|39
1621502920000|2021-05-20 09:28:40|83386.2|83361.2|83399.6|83349.6|83400.6|83363.8|83384.7|83343.8|52
1621502930000|2021-05-20 09:28:50|83399.7|83349.7|83401.9|83351.9|83404.6|83370.5|83388.2|83349.3|61
1621502940000|2021-05-20 09:29:00|83401.6|83351.6|83402.8|83352.8|83404.8|83354.8|83400.6|83350.6|42
1621502950000|2021-05-20 09:29:10|83403.4|83353.4|83403.1|83353.1|83404.4|83366.6|83386.3|83352.6|35
1621502960000|2021-05-20 09:29:20|83403.2|83353.2|83388.8|83363.8|83405.4|83369.5|83388.8|83352.9|60
1621502970000|2021-05-20 09:29:30|83389.2|83364.2|83390.2|83365.2|83392.5|83367.5|83385.8|83360.8|33
1621502980000|2021-05-20 09:29:40|83391.1|83366.1|83390.8|83365.8|83404.6|83366.8|83388.5|83352.8|35
1621502990000|2021-05-20 09:29:50|83389.9|83364.9|83393.7|83368.7|83398.1|83373.1|83389.9|83364.9|39
1621503000000|2021-05-20 09:30:00|83393.9|83368.9|83399.1|83374.1|83399.4|83374.4|83392.6|83367.6|51
1621503010000|2021-05-20 09:30:10|83399|83374|83409.4|83384.4|83409.4|83384.4|83398.9|83373.9|58
1621503020000|2021-05-20 09:30:20|83408.8|83383.8|83410.7|83385.7|83410.7|83385.7|83408.8|83383.8|32
1621503030000|2021-05-20 09:30:30|83410.3|83385.3|83447.1|83397.1|83447.1|83397.1|83409.6|83384.6|31
1621503040000|2021-05-20 09:30:40|83447|83397|83459.1|83409.1|83459.1|83409.1|83444.3|83394.3|63
1621503050000|2021-05-20 09:30:50|83458.8|83408.8|83445|83420|83464.4|83427.7|83444.3|83408.8|56
1621503060000|2021-05-20 09:31:00|83445.3|83420.3|83440.8|83415.8|83453.9|83420.3|83434.3|83400.3|58
1621503070000|2021-05-20 09:31:10|83440.5|83415.5|83442|83417|83442|83417|83437.1|83412.1|47
1621503080000|2021-05-20 09:31:20|83442.1|83417.1|83443.2|83418.2|83445.3|83420.3|83442.1|83417.1|39
1621503090000|2021-05-20 09:31:30|83443.6|83418.6|83443.7|83418.7|83445.1|83420.1|83439.5|83414.5|41
1621503100000|2021-05-20 09:31:40|83443.3|83418.3|83448.5|83423.5|83448.5|83423.5|83443.1|83418.1|45
1621503110000|2021-05-20 09:31:50|83448.8|83423.8|83449.3|83424.3|83449.6|83424.6|83445.7|83420.7|45
1621503120000|2021-05-20 09:32:00|83448.8|83423.8|83449.3|83424.3|83449.6|83424.6|83443.9|83418.9|52
1621503130000|2021-05-20 09:32:10|83450.2|83425.2|83456.8|83431.8|83457.2|83432.2|83449.7|83424.7|47
1621503140000|2021-05-20 09:32:20|83456.6|83431.6|83452.9|83427.9|83463.6|83434.5|83449.1|83413.6|54
1621503150000|2021-05-20 09:32:30|83449.5|83424.5|83449.1|83424.1|83453.4|83428.4|83449.1|83424.1|44
1621503160000|2021-05-20 09:32:40|83449.2|83424.2|83452.7|83427.7|83452.9|83427.9|83448.7|83423.7|29
1621503170000|2021-05-20 09:32:50|83452.6|83427.6|83439.3|83414.3|83460.6|83435.6|83438.5|83413.5|59
1621503180000|2021-05-20 09:33:00|83438.5|83413.5|83442.9|83417.9|83447|83422|83434.2|83409.2|61
1621503190000|2021-05-20 09:33:10|83443.1|83418.1|83434.3|83409.3|83443.1|83418.1|83432.7|83407.7|49
1621503200000|2021-05-20 09:33:20|83434.7|83409.7|83436.6|83411.6|83437.1|83412.1|83433.3|83408.3|36
1621503210000|2021-05-20 09:33:30|83435.7|83410.7|83433.4|83383.4|83437.9|83412.9|83420.1|83382.1|43
1621503220000|2021-05-20 09:33:40|83436.9|83386.9|83428.9|83403.9|83437.7|83403.9|83423.5|83386.9|52
1621503230000|2021-05-20 09:33:50|83430|83405|83452.9|83427.9|83465.9|83428.6|83427.5|83402.5|62
1621503240000|2021-05-20 09:34:00|83453|83428|83449.1|83424.1|83466|83429.4|83442.3|83410.6|61
1621503250000|2021-05-20 09:34:10|83448.8|83423.8|83449.7|83424.7|83451.3|83426.3|83448.6|83423.6|34
1621503260000|2021-05-20 09:34:20|83449.6|83424.6|83449.2|83424.2|83450.5|83425.5|83445.4|83420.4|44
1621503270000|2021-05-20 09:34:30|83449.9|83424.9|83453|83428|83453.6|83428.6|83448.2|83423.2|40
1621503280000|2021-05-20 09:34:40|83452.9|83427.9|83452.5|83427.5|83454.4|83429.4|83445.9|83420.9|41
1621503290000|2021-05-20 09:34:50|83453.3|83428.3|83452.5|83427.5|83455.8|83430.8|83451.1|83426.1|52
1621503300000|2021-05-20 09:35:00|83452.3|83427.3|83456.5|83431.5|83457.7|83432.7|83440.3|83415.3|57
1621503310000|2021-05-20 09:35:10|83456.7|83431.7|83452.9|83427.9|83456.7|83431.7|83448.4|83423.4|55
1621503320000|2021-05-20 09:35:20|83451.4|83426.4|83450.7|83425.7|83453.1|83428.1|83450|83425|38
1621503330000|2021-05-20 09:35:30|83451.2|83426.2|83445.4|83420.4|83451.9|83426.9|83444.4|83419.4|49
1621503340000|2021-05-20 09:35:40|83442.8|83417.8|83435.4|83410.4|83443.6|83418.6|83435.4|83410.4|44
1621503350000|2021-05-20 09:35:50|83437.4|83412.4|83438.9|83413.9|83438.9|83413.9|83434.7|83409.7|40
1621503360000|2021-05-20 09:36:00|83434.2|83409.2|83435.9|83410.9|83437.7|83412.7|83433.1|83408.1|50
1621503370000|2021-05-20 09:36:10|83436.3|83411.3|83433.7|83408.7|83440.2|83415.2|83432.1|83407.1|53
1621503380000|2021-05-20 09:36:20|83432.9|83407.9|83426.6|83401.6|83444.7|83410.1|83424.2|83394.7|60
1621503390000|2021-05-20 09:36:30|83426.1|83401.1|83420|83395|83427.4|83402.4|83417.8|83392.8|54
1621503400000|2021-05-20 09:36:40|83420.5|83395.5|83418.3|83393.3|83422.4|83397.4|83416.1|83391.1|64
1621503410000|2021-05-20 09:36:50|83418.4|83393.4|83418.5|83393.5|83419.5|83394.5|83417.1|83392.1|45
1621503420000|2021-05-20 09:37:00|83419.1|83394.1|83421|83396|83435.9|83399|83415.5|83380.9|61
1621503430000|2021-05-20 09:37:10|83421.4|83396.4|83415|83390|83424.5|83399.5|83412.6|83387.6|52
1621503440000|2021-05-20 09:37:20|83416|83391|83415|83390|83417.1|83392.1|83411.7|83386.7|54
1621503450000|2021-05-20 09:37:30|83415.3|83390.3|83425.5|83375.5|83425.5|83390.3|83410.2|83374.9|48
1621503460000|2021-05-20 09:37:40|83424.9|83374.9|83412.1|83387.1|83424.9|83391.3|83408.7|83374.9|66
1621503470000|2021-05-20 09:37:50|83411.3|83386.3|83411.1|83386.1|83413.4|83388.4|83409|83384|55
1621503480000|2021-05-20 09:38:00|83410.6|83385.6|83409.7|83384.7|83410.9|83385.9|83406.5|83381.5|42
1621503490000|2021-05-20 09:38:10|83409.1|83384.1|83415.3|83390.3|83419.5|83394.5|83408.7|83383.7|56
1621503500000|2021-05-20 09:38:20|83415.7|83390.7|83413.5|83388.5|83415.8|83390.8|83410.8|83385.8|57
1621503510000|2021-05-20 09:38:30|83413.9|83388.9|83411.5|83386.5|83416.6|83391.6|83410.4|83385.4|67
1621503520000|2021-05-20 09:38:40|83411.4|83386.4|83410.2|83385.2|83412.4|83387.4|83409.5|83384.5|19
1621503530000|2021-05-20 09:38:50|83409.7|83384.7|83413.8|83388.8|83414.6|83389.6|83408.8|83383.8|53
1621503540000|2021-05-20 09:39:00|83414.1|83389.1|83416.4|83391.4|83419.6|83394.6|83412.1|83387.1|54
1621503550000|2021-05-20 09:39:10|83416.7|83391.7|83414.8|83389.8|83421.5|83396.5|83410.6|83385.6|53
1621503560000|2021-05-20 09:39:20|83414.3|83389.3|83458.8|83408.8|83466.7|83416.7|83413.9|83388.9|52
1621503570000|2021-05-20 09:39:30|83457.8|83407.8|83446.9|83421.9|83463.6|83426.4|83441.2|83404.9|65
1621503580000|2021-05-20 09:39:40|83446.7|83421.7|83441.3|83416.3|83448.9|83423.9|83440.8|83415.8|53
1621503590000|2021-05-20 09:39:50|83440.8|83415.8|83468|83443|83480.4|83443|83439.2|83414.2|57
1621503600000|2021-05-20 09:40:00|83466.8|83441.8|83468.4|83443.4|83470.5|83445.5|83464.2|83439.2|59
1621503610000|2021-05-20 09:40:10|83468.6|83443.6|83466.8|83441.8|83469.5|83444.5|83466.3|83441.3|46
1621503620000|2021-05-20 09:40:20|83466.9|83441.9|83463.8|83438.8|83467.1|83442.1|83462.6|83437.6|38
1621503630000|2021-05-20 09:40:30|83463.6|83438.6|83460.2|83435.2|83463.6|83438.6|83458.8|83433.8|36
1621503640000|2021-05-20 09:40:40|83459.8|83434.8|83461|83436|83461.1|83436.1|83459.8|83434.8|24
1621503650000|2021-05-20 09:40:50|83461.9|83436.9|83460.1|83435.1|83461.9|83436.9|83456.3|83431.3|40
1621503660000|2021-05-20 09:41:00|83460.2|83435.2|83455.8|83430.8|83460.6|83435.6|83454|83429|44
1621503670000|2021-05-20 09:41:10|83455|83430|83461.9|83436.9|83465.2|83440.2|83451.4|83426.4|58
1621503680000|2021-05-20 09:41:20|83462.5|83437.5|83463.2|83438.2|83464.4|83439.4|83460.5|83435.5|36
1621503690000|2021-05-20 09:41:30|83463.3|83438.3|83465.8|83440.8|83475.2|83450.2|83461.8|83436.8|49
1621503700000|2021-05-20 09:41:40|83466|83441|83467.1|83442.1|83468.8|83443.8|83466|83441|36
1621503710000|2021-05-20 09:41:50|83467.4|83442.4|83468.1|83443.1|83469|83444|83467.3|83442.3|23
1621503720000|2021-05-20 09:42:00|83468.3|83443.3|83465.1|83440.1|83468.5|83443.5|83461.4|83436.4|55
1621503730000|2021-05-20 09:42:10|83465.3|83440.3|83461.6|83436.6|83476.4|83440.5|83458.1|83422.1|44
1621503740000|2021-05-20 09:42:20|83460.7|83435.7|83462.1|83437.1|83462.4|83437.4|83460|83435|40
1621503750000|2021-05-20 09:42:30|83462.4|83437.4|83460.5|83435.5|83466.3|83441.3|83458.1|83433.1|54
1621503760000|2021-05-20 09:42:40|83460.6|83435.6|83461.9|83436.9|83461.9|83436.9|83459.5|83434.5|44
1621503770000|2021-05-20 09:42:50|83460.7|83435.7|83460.3|83435.3|83464.5|83439.5|83460|83435|50
1621503780000|2021-05-20 09:43:00|83460.1|83435.1|83461.9|83436.9|83463.1|83438.1|83459.1|83434.1|42
1621503790000|2021-05-20 09:43:10|83461.2|83436.2|83467.8|83442.8|83471.8|83446.8|83461|83436|63
1621503800000|2021-05-20 09:43:20|83469.2|83444.2|83484.2|83459.2|83485.2|83460.2|83468|83443|66
1621503810000|2021-05-20 09:43:30|83484.4|83459.4|83477|83452|83484.4|83459.4|83473.3|83448.3|50
1621503820000|2021-05-20 09:43:40|83477.2|83452.2|83473.4|83448.4|83477.8|83452.8|83473.1|83448.1|41
1621503830000|2021-05-20 09:43:50|83475.2|83450.2|83473.3|83448.3|83475.2|83450.2|83471|83446|34
1621503840000|2021-05-20 09:44:00|83472.4|83447.4|83465.3|83440.3|83479.4|83447.4|83464.1|83420.4|54
1621503850000|2021-05-20 09:44:10|83465.6|83440.6|83463|83438|83468.4|83443.4|83461.3|83436.3|46
1621503860000|2021-05-20 09:44:20|83463.2|83438.2|83463.2|83438.2|83470.1|83445.1|83462.3|83437.3|51
1621503870000|2021-05-20 09:44:30|83463.7|83438.7|83465|83440|83465.6|83440.6|83461|83436|46
1621503880000|2021-05-20 09:44:40|83464.9|83439.9|83466.2|83441.2|83470.2|83445.2|83464.2|83439.2|37
1621503890000|2021-05-20 09:44:50|83463.5|83438.5|83467.6|83442.6|83467.9|83442.9|83463.5|83438.5|37
1621503900000|2021-05-20 09:45:00|83466.5|83441.5|83467.1|83442.1|83469|83444|83465.8|83440.8|26
1621503910000|2021-05-20 09:45:10|83467.4|83442.4|83471.6|83446.6|83473.7|83448.7|83466.8|83441.8|46
1621503920000|2021-05-20 09:45:20|83471.2|83446.2|83479.6|83454.6|83479.9|83454.9|83471.2|83446.2|54
1621503930000|2021-05-20 09:45:30|83479.1|83454.1|83478.2|83453.2|83481.2|83456.2|83478.1|83453.1|40
1621503940000|2021-05-20 09:45:40|83478.1|83453.1|83479.4|83454.4|83480|83455|83477|83452|41
1621503950000|2021-05-20 09:45:50|83479.3|83454.3|83475.8|83450.8|83480.3|83455.3|83475.5|83450.5|40
1621503960000|2021-05-20 09:46:00|83475.7|83450.7|83472.7|83447.7|83476.7|83451.7|83472.1|83447.1|58
1621503970000|2021-05-20 09:46:10|83472|83447|83472|83447|83473.9|83448.9|83470.2|83445.2|53
1621503980000|2021-05-20 09:46:20|83472.4|83447.4|83477.4|83452.4|83478.8|83453.8|83471.6|83446.6|54
1621503990000|2021-05-20 09:46:30|83478.1|83453.1|83476.1|83451.1|83478.4|83453.4|83474|83449|44
1621504000000|2021-05-20 09:46:40|83476|83451|83472.9|83447.9|83476.4|83451.4|83471.7|83446.7|55
1621504010000|2021-05-20 09:46:50|83473.1|83448.1|83466.4|83441.4|83473.5|83448.5|83465.7|83440.7|31
1621504020000|2021-05-20 09:47:00|83467.4|83442.4|83467.1|83442.1|83472.3|83447.3|83463.1|83438.1|55
1621504030000|2021-05-20 09:47:10|83466.6|83441.6|83462.1|83437.1|83467.6|83442.6|83460.1|83435.1|38
1621504040000|2021-05-20 09:47:20|83461.7|83436.7|83462.5|83437.5|83463.1|83438.1|83460.1|83435.1|46
1621504050000|2021-05-20 09:47:30|83462.9|83437.9|83461.1|83436.1|83462.9|83437.9|83459.1|83434.1|32
1621504060000|2021-05-20 09:47:40|83461.8|83436.8|83453.9|83428.9|83465.7|83436.8|83451.3|83415.7|46
1621504070000|2021-05-20 09:47:50|83454.3|83429.3|83453|83428|83455|83430|83451.1|83426.1|41
1621504080000|2021-05-20 09:48:00|83451.7|83426.7|83434.6|83409.6|83452.8|83427.8|83429.8|83379.8|74
1621504090000|2021-05-20 09:48:10|83445.9|83395.9|83446.3|83396.3|83447.6|83397.6|83444.1|83394.1|47
1621504100000|2021-05-20 09:48:20|83446.1|83396.1|83444.5|83394.5|83447.9|83410|83431.2|83392.7|68
1621504110000|2021-05-20 09:48:30|83443.5|83393.5|83445.3|83395.3|83447.5|83397.5|83443.5|83393.5|73
1621504120000|2021-05-20 09:48:40|83445|83395|83444.7|83394.7|83447.9|83397.9|83444.3|83394.3|53
1621504130000|2021-05-20 09:48:50|83445|83395|83432.7|83407.7|83447.6|83410.4|83432.4|83393.6|72
1621504140000|2021-05-20 09:49:00|83431.5|83406.5|83432|83407|83435.2|83410.2|83430|83405|78
1621504150000|2021-05-20 09:49:10|83431.7|83406.7|83436.4|83411.4|83437.5|83412.5|83430.7|83405.7|51
1621504160000|2021-05-20 09:49:20|83437|83412|83432.2|83407.2|83437.1|83412.1|83428.8|83403.8|62
1621504170000|2021-05-20 09:49:30|83432|83407|83429.1|83404.1|83433.2|83408.2|83426.5|83401.5|76
1621504180000|2021-05-20 09:49:40|83429.7|83404.7|83429.9|83404.9|83431.4|83406.4|83427.9|83402.9|66
1621504190000|2021-05-20 09:49:50|83428.7|83403.7|83407.5|83382.5|83429.9|83404.9|83405.8|83367.9|65
1621504200000|2021-05-20 09:50:00|83406|83381|83431.2|83381.2|83434.6|83399.2|83402.8|83370.4|71
1621504210000|2021-05-20 09:50:10|83420.1|83395.1|83421.3|83371.3|83432.1|83395.1|83414.7|83370.8|63
1621504220000|2021-05-20 09:50:20|83421.8|83371.8|83465.8|83415.8|83465.8|83415.8|83405.1|83365|67
1621504230000|2021-05-20 09:50:30|83468.9|83418.9|83456.6|83431.6|83472.4|83431.6|83450.2|83412.1|67
1621504240000|2021-05-20 09:50:40|83456.7|83431.7|83469.2|83419.2|83471.9|83432.2|83456.7|83418.9|58
1621504250000|2021-05-20 09:50:50|83469.5|83419.5|83473.2|83423.2|83476.3|83426.3|83468.2|83418.2|54
1621504260000|2021-05-20 09:51:00|83471.8|83421.8|83474.2|83424.2|83474.4|83424.4|83471.2|83421.2|43
1621504270000|2021-05-20 09:51:10|83474.1|83424.1|83476|83426|83478.1|83428.1|83472.6|83422.6|48
1621504280000|2021-05-20 09:51:20|83475.8|83425.8|83466.4|83441.4|83476.4|83445.6|83463.2|83424|43
1621504290000|2021-05-20 09:51:30|83466.6|83441.6|83449.5|83424.5|83468.5|83443.5|83440.4|83404.8|64
1621504300000|2021-05-20 09:51:40|83454.7|83429.7|83459.5|83409.5|83459.5|83429.7|83447.2|83409.5|49
1621504310000|2021-05-20 09:51:50|83459.3|83409.3|83444.8|83419.8|83460|83422.7|83444.6|83408|42
1621504320000|2021-05-20 09:52:00|83445|83420|83435.6|83410.6|83450.1|83421.7|83435.3|83398.3|49
1621504330000|2021-05-20 09:52:10|83435.5|83410.5|83436.1|83411.1|83437|83412|83435|83410|44
1621504340000|2021-05-20 09:52:20|83436.4|83411.4|83434.7|83409.7|83437.4|83412.4|83433.1|83408.1|34
1621504350000|2021-05-20 09:52:30|83434.1|83409.1|83444.7|83394.7|83444.7|83409.2|83430.3|83393.8|43
1621504360000|2021-05-20 09:52:40|83444.6|83394.6|83429.6|83404.6|83462.8|83420.7|83429.6|83390.1|62
1621504370000|2021-05-20 09:52:50|83429.5|83404.5|83438.7|83413.7|83455.1|83417.7|83428.6|83394|52
1621504380000|2021-05-20 09:53:00|83438.5|83413.5|83446.4|83421.4|83458.2|83422.6|83437.8|83403.8|53
1621504390000|2021-05-20 09:53:10|83447.3|83422.3|83447|83422|83457.5|83424.2|83441|83404.6|54
1621504400000|2021-05-20 09:53:20|83446.9|83421.9|83448.9|83423.9|83449|83424|83444.7|83419.7|41
1621504410000|2021-05-20 09:53:30|83448.3|83423.3|83450.2|83425.2|83454.7|83429.7|83447.9|83422.9|38
1621504420000|2021-05-20 09:53:40|83449.7|83424.7|83451.9|83426.9|83452.6|83427.6|83449|83424|39
1621504430000|2021-05-20 09:53:50|83452.5|83427.5|83456.2|83431.2|83457.6|83432.6|83452.4|83427.4|39
1621504440000|2021-05-20 09:54:00|83457.1|83432.1|83460.4|83435.4|83460.9|83435.9|83456.4|83431.4|47
1621504450000|2021-05-20 09:54:10|83460.3|83435.3|83468.7|83443.7|83468.7|83443.7|83458.7|83433.7|39
1621504460000|2021-05-20 09:54:20|83466.3|83441.3|83455.9|83430.9|83466.3|83441.3|83453.1|83428.1|58
1621504470000|2021-05-20 09:54:30|83456.6|83431.6|83459.7|83434.7|83459.7|83434.7|83454.6|83429.6|53
1621504480000|2021-05-20 09:54:40|83459.6|83434.6|83457.4|83432.4|83460|83435|83456.8|83431.8|40
1621504490000|2021-05-20 09:54:50|83458|83433|83456.4|83431.4|83459.1|83434.1|83456.4|83431.4|29
1621504500000|2021-05-20 09:55:00|83456.7|83431.7|83456.6|83431.6|83458.1|83433.1|83455.3|83430.3|40
1621504510000|2021-05-20 09:55:10|83458.3|83433.3|83461.1|83436.1|83462.4|83437.4|83456.6|83431.6|45
1621504520000|2021-05-20 09:55:20|83461.6|83436.6|83465.5|83440.5|83466.2|83441.2|83460.4|83435.4|46
1621504530000|2021-05-20 09:55:30|83464.7|83439.7|83467.4|83442.4|83469.2|83444.2|83464.4|83439.4|52
1621504540000|2021-05-20 09:55:40|83467.3|83442.3|83471.5|83446.5|83473.4|83448.4|83466.6|83441.6|49
1621504550000|2021-05-20 09:55:50|83470.8|83445.8|83470.9|83445.9|83472.2|83447.2|83468.3|83443.3|42
1621504560000|2021-05-20 09:56:00|83471|83446|83467.2|83442.2|83471.8|83446.8|83467.2|83442.2|34
1621504570000|2021-05-20 09:56:10|83470.1|83445.1|83467.2|83442.2|83470.1|83445.1|83465.1|83440.1|41
1621504580000|2021-05-20 09:56:20|83467.3|83442.3|83455.4|83430.4|83467.8|83442.8|83454.6|83429.6|53
1621504590000|2021-05-20 09:56:30|83455.6|83430.6|83457.6|83432.6|83458|83433|83453.5|83428.5|35
1621504600000|2021-05-20 09:56:40|83455.7|83430.7|83452.3|83427.3|83455.7|83430.7|83452|83427|46
1621504610000|2021-05-20 09:56:50|83452.5|83427.5|83450.2|83425.2|83463.3|83427.8|83447.9|83410.4|51
1621504620000|2021-05-20 09:57:00|83450|83425|83453|83428|83453.3|83428.3|83450|83425|35
1621504630000|2021-05-20 09:57:10|83452.6|83427.6|83451.4|83426.4|83452.6|83427.6|83450.9|83425.9|22
1621504640000|2021-05-20 09:57:20|83451.9|83426.9|83451.8|83426.8|83452.4|83427.4|83451.2|83426.2|17
1621504650000|2021-05-20 09:57:30|83452.1|83427.1|83450.6|83425.6|83453.2|83428.2|83449.7|83424.7|45
1621504660000|2021-05-20 09:57:40|83450.9|83425.9|83450.4|83425.4|83450.9|83425.9|83448.6|83423.6|27
1621504670000|2021-05-20 09:57:50|83450.3|83425.3|83449.2|83424.2|83450.4|83425.4|83446.6|83421.6|36
1621504680000|2021-05-20 09:58:00|83448.9|83423.9|83451.1|83426.1|83451.1|83426.1|83447.2|83422.2|36
1621504690000|2021-05-20 09:58:10|83451.6|83426.6|83450.2|83425.2|83452.4|83427.4|83449|83424|41
1621504700000|2021-05-20 09:58:20|83449.8|83424.8|83449.6|83424.6|83451|83426|83443.4|83418.4|48
1621504710000|2021-05-20 09:58:30|83449.4|83424.4|83449.7|83424.7|83450.9|83425.9|83448.2|83423.2|37
1621504720000|2021-05-20 09:58:40|83449.3|83424.3|83447.3|83422.3|83449.3|83424.3|83445.7|83420.7|41
1621504730000|2021-05-20 09:58:50|83447.2|83422.2|83447.4|83422.4|83448.8|83423.8|83445.4|83420.4|32
1621504740000|2021-05-20 09:59:00|83447.5|83422.5|83447.9|83422.9|83450.7|83425.7|83447.2|83422.2|33
1621504750000|2021-05-20 09:59:10|83448.5|83423.5|83449.7|83424.7|83451.4|83426.4|83448.5|83423.5|16
1621504760000|2021-05-20 09:59:20|83451.4|83426.4|83453.6|83428.6|83453.6|83428.6|83448.5|83423.5|24
1621504770000|2021-05-20 09:59:30|83453.5|83428.5|83450.3|83425.3|83453.5|83428.5|83449.5|83424.5|46
1621504780000|2021-05-20 09:59:40|83450.5|83425.5|83447.2|83422.2|83450.5|83425.5|83445.2|83420.2|35
1621504790000|2021-05-20 09:59:50|83446.7|83421.7|83450.8|83425.8|83451.5|83426.5|83445.8|83420.8|42
1621504800000|2021-05-20 10:00:00|83450.9|83425.9|83455.3|83430.3|83457.2|83432.2|83448.2|83423.2|58
1621504810000|2021-05-20 10:00:10|83455.6|83430.6|83455.1|83430.1|83456.8|83431.8|83453.6|83428.6|46
1621504820000|2021-05-20 10:00:20|83455.5|83430.5|83456.3|83431.3|83456.8|83431.8|83452.9|83427.9|46
1621504830000|2021-05-20 10:00:30|83456.6|83431.6|83448.8|83423.8|83458.7|83433.7|83448.3|83423.3|50
1621504840000|2021-05-20 10:00:40|83448.9|83423.9|83449.4|83424.4|83456.2|83431.2|83447.4|83422.4|47
1621504850000|2021-05-20 10:00:50|83448.9|83423.9|83446.6|83421.6|83450.4|83425.4|83446.6|83421.6|43
1621504860000|2021-05-20 10:01:00|83446.2|83421.2|83447.6|83422.6|83448.8|83423.8|83445.6|83420.6|39
1621504870000|2021-05-20 10:01:10|83447.9|83422.9|83445.6|83420.6|83450.5|83425.5|83443.9|83418.9|44
1621504880000|2021-05-20 10:01:20|83445.5|83420.5|83446.3|83421.3|83447|83422|83445.5|83420.5|25
1621504890000|2021-05-20 10:01:30|83446.2|83421.2|83444.8|83419.8|83447|83422|83444.6|83419.6|45
1621504900000|2021-05-20 10:01:40|83445|83420|83447.3|83422.3|83449.5|83424.5|83444.8|83419.8|32
1621504910000|2021-05-20 10:01:50|83447.5|83422.5|83445.9|83420.9|83447.5|83422.5|83440.8|83415.8|55
1621504920000|2021-05-20 10:02:00|83442.9|83417.9|83435.5|83410.5|83444.5|83419.5|83427.8|83393.9|63
1621504930000|2021-05-20 10:02:10|83438.8|83413.8|83427.3|83402.3|83438.8|83413.8|83422.3|83397.3|55
1621504940000|2021-05-20 10:02:20|83426.9|83401.9|83428.6|83403.6|83428.6|83403.6|83423.3|83398.3|45
1621504950000|2021-05-20 10:02:30|83428.5|83403.5|83430.4|83405.4|83430.5|83405.5|83426.7|83401.7|46
1621504960000|2021-05-20 10:02:40|83430|83405|83432|83407|83433.5|83408.5|83428.3|83403.3|44
1621504970000|2021-05-20 10:02:50|83431.5|83406.5|83434.7|83409.7|83435.4|83410.4|83429.4|83404.4|47
1621504980000|2021-05-20 10:03:00|83434.1|83409.1|83440|83415|83442.9|83417.9|83433.4|83408.4|52
1621504990000|2021-05-20 10:03:10|83440.7|83415.7|83435.9|83410.9|83440.7|83415.7|83435.4|83410.4|48
1621505000000|2021-05-20 10:03:20|83437.3|83412.3|83431.4|83406.4|83437.3|83412.3|83431.1|83406.1|38
1621505010000|2021-05-20 10:03:30|83431.2|83406.2|83431|83406|83432.4|83407.4|83429.8|83404.8|36
1621505020000|2021-05-20 10:03:40|83430.7|83405.7|83429.6|83404.6|83433.5|83408.5|83428.3|83403.3|36
1621505030000|2021-05-20 10:03:50|83428.7|83403.7|83420.6|83395.6|83431.7|83406.7|83420.5|83395.5|45
1621505040000|2021-05-20 10:04:00|83420.9|83395.9|83421.3|83396.3|83423.6|83398.6|83419.7|83394.7|37
1621505050000|2021-05-20 10:04:10|83421.5|83396.5|83415.2|83390.2|83421.5|83396.5|83415.2|83390.2|38
1621505060000|2021-05-20 10:04:20|83415|83390|83405.9|83355.9|83422.2|83390.3|83399|83355.5|56
1621505070000|2021-05-20 10:04:30|83392.1|83367.1|83405.5|83355.5|83406.4|83367.1|83386.4|83353|52
1621505080000|2021-05-20 10:04:40|83402.9|83352.9|83398.8|83348.8|83406.6|83369|83384.8|83346.8|42
1621505090000|2021-05-20 10:04:50|83397.6|83347.6|83392.1|83342.1|83398.5|83348.5|83389.3|83339.3|50
1621505100000|2021-05-20 10:05:00|83392.6|83342.6|83382.6|83357.6|83396.9|83358.2|83382|83341.5|52
1621505110000|2021-05-20 10:05:10|83381.8|83356.8|83393.9|83343.9|83396.5|83357.9|83381.5|83343.9|37
1621505120000|2021-05-20 10:05:20|83394.1|83344.1|83390.8|83340.8|83394.5|83344.5|83390.8|83340.8|34
1621505130000|2021-05-20 10:05:30|83390.7|83340.7|83374.8|83349.8|83390.8|83352.2|83374.6|83338.7|29
1621505140000|2021-05-20 10:05:40|83374.2|83349.2|83376.2|83351.2|83376.4|83351.4|83374.2|83349.2|35
1621505150000|2021-05-20 10:05:50|83376.4|83351.4|83389.6|83339.6|83390.6|83352.3|83376.1|83338.9|28
1621505160000|2021-05-20 10:06:00|83389.4|83339.4|83375.1|83350.1|83389.4|83350.8|83374.1|83337.8|27
1621505170000|2021-05-20 10:06:10|83388.4|83338.4|83372.3|83347.3|83388.4|83350.3|83371.7|83334.9|33
1621505180000|2021-05-20 10:06:20|83372.4|83347.4|83372.5|83347.5|83373.7|83348.7|83371.5|83346.5|25
1621505190000|2021-05-20 10:06:30|83372.4|83347.4|83372.4|83347.4|83375.3|83350.3|83370.1|83345.1|41
1621505200000|2021-05-20 10:06:40|83372.2|83347.2|83375.4|83350.4|83391.6|83354.5|83371.9|83337.2|34
1621505210000|2021-05-20 10:06:50|83374.4|83349.4|83385.3|83335.3|83385.3|83350.4|83373.4|83332.4|35
1621505220000|2021-05-20 10:07:00|83373|83348|83360.3|83335.3|83381|83348|83359.3|83329|61
1621505230000|2021-05-20 10:07:10|83360.2|83335.2|83357.7|83332.7|83361|83336|83357.5|83332.5|40
1621505240000|2021-05-20 10:07:20|83356.8|83331.8|83354.9|83329.9|83357.7|83332.7|83354.7|83329.7|47
1621505250000|2021-05-20 10:07:30|83354.4|83329.4|83353.2|83328.2|83355.5|83330.5|83351.8|83326.8|37
1621505260000|2021-05-20 10:07:40|83353.4|83328.4|83357.6|83332.6|83357.6|83332.6|83352.7|83327.7|41
1621505270000|2021-05-20 10:07:50|83357.5|83332.5|83354.9|83329.9|83358.1|83333.1|83353.6|83328.6|37
1621505280000|2021-05-20 10:08:00|83355.1|83330.1|83359.2|83334.2|83359.7|83334.7|83354.3|83329.3|37
1621505290000|2021-05-20 10:08:10|83359.1|83334.1|83364.6|83339.6|83367.3|83342.3|83359|83334|40
1621505300000|2021-05-20 10:08:20|83364.3|83339.3|83362.3|83337.3|83367.3|83342.3|83360.8|83335.8|30
1621505310000|2021-05-20 10:08:30|83362.6|83337.6|83357.7|83332.7|83371.2|83338.1|83357.1|83317.1|38
1621505320000|2021-05-20 10:08:40|83357.4|83332.4|83415.6|83365.6|83415.6|83368.1|83357|83332|61
1621505330000|2021-05-20 10:08:50|83411.3|83361.3|83408.9|83383.9|83422.1|83384.3|83399.1|83361.3|49
1621505340000|2021-05-20 10:09:00|83406.7|83381.7|83406.2|83381.2|83410.1|83385.1|83400.2|83375.2|51
1621505350000|2021-05-20 10:09:10|83408.8|83383.8|83413.3|83388.3|83416.9|83391.9|83408.8|83383.8|56
1621505360000|2021-05-20 10:09:20|83413.2|83388.2|83415.9|83390.9|83417.2|83392.2|83412.1|83387.1|52
1621505370000|2021-05-20 10:09:30|83416|83391|83434.6|83409.6|83441.1|83410|83415.7|83386.8|60
1621505380000|2021-05-20 10:09:40|83434.3|83409.3|83443.7|83418.7|83453.4|83420.6|83432|83402.8|66
1621505390000|2021-05-20 10:09:50|83443.1|83418.1|83458.4|83433.4|83458.7|83433.7|83442.9|83417.9|60
1621505400000|2021-05-20 10:10:00|83459|83434|83460.8|83435.8|83462.8|83437.8|83455.9|83430.9|51
1621505410000|2021-05-20 10:10:10|83460.7|83435.7|83465.8|83440.8|83465.8|83440.8|83458.7|83433.7|44
1621505420000|2021-05-20 10:10:20|83465.9|83440.9|83454|83429|83470.7|83445.7|83454|83429|63
1621505430000|2021-05-20 10:10:30|83453.3|83428.3|83456.3|83431.3|83458.6|83433.6|83451.4|83426.4|45
1621505440000|2021-05-20 10:10:40|83455.5|83430.5|83460|83435|83460.7|83435.7|83454.4|83429.4|53
1621505450000|2021-05-20 10:10:50|83460.9|83435.9|83463.1|83438.1|83466.7|83441.7|83456.5|83431.5|51
1621505460000|2021-05-20 10:11:00|83462.8|83437.8|83471.6|83446.6|83473.1|83448.1|83461.6|83436.6|58
1621505470000|2021-05-20 10:11:10|83469.2|83444.2|83476.4|83451.4|83478.9|83453.9|83468.3|83443.3|52
1621505480000|2021-05-20 10:11:20|83476.1|83451.1|83476.1|83451.1|83478.3|83453.3|83475.8|83450.8|36
1621505490000|2021-05-20 10:11:30|83476|83451|83473.4|83448.4|83476.5|83451.5|83472.6|83447.6|39
1621505500000|2021-05-20 10:11:40|83473.5|83448.5|83473.4|83448.4|83473.5|83448.5|83472.1|83447.1|28
1621505510000|2021-05-20 10:11:50|83473.5|83448.5|83472.6|83447.6|83473.5|83448.5|83472.1|83447.1|24
1621505520000|2021-05-20 10:12:00|83476.3|83451.3|83491|83466|83495|83470|83476.3|83451.3|72
1621505530000|2021-05-20 10:12:10|83490.6|83465.6|83496.7|83471.7|83499|83474|83490|83465|49
1621505540000|2021-05-20 10:12:20|83496.9|83471.9|83494.5|83469.5|83497.2|83472.2|83494.1|83469.1|36
1621505550000|2021-05-20 10:12:30|83496|83471|83514.1|83489.1|83525.4|83489.1|83496|83461.6|60
1621505560000|2021-05-20 10:12:40|83512.9|83487.9|83512.6|83487.6|83514.2|83489.2|83509.8|83484.8|55
1621505570000|2021-05-20 10:12:50|83512.5|83487.5|83516|83491|83516.2|83491.2|83512.5|83487.5|47
1621505580000|2021-05-20 10:13:00|83516.3|83491.3|83515.7|83490.7|83516.8|83491.8|83514.7|83489.7|36
1621505590000|2021-05-20 10:13:10|83515.6|83490.6|83538.4|83513.4|83538.4|83513.4|83514.7|83489.7|49
1621505600000|2021-05-20 10:13:20|83539.2|83514.2|83553.7|83528.7|83566.9|83529.3|83538.6|83513.4|63
1621505610000|2021-05-20 10:13:30|83553.3|83528.3|83551.6|83526.6|83553.3|83528.3|83540.2|83515.2|52
1621505620000|2021-05-20 10:13:40|83551.3|83526.3|83548.4|83523.4|83553.2|83528.2|83548.4|83523.4|49
1621505630000|2021-05-20 10:13:50|83548|83523|83543.7|83518.7|83548.4|83523.4|83542.9|83517.9|46
1621505640000|2021-05-20 10:14:00|83543.5|83518.5|83545.6|83520.6|83550.1|83525.1|83541.9|83516.9|31
1621505650000|2021-05-20 10:14:10|83545.7|83520.7|83552.4|83527.4|83552.4|83527.4|83545.1|83520.1|52
1621505660000|2021-05-20 10:14:20|83550.3|83525.3|83550|83525|83553.4|83528.4|83548.8|83523.8|53
1621505670000|2021-05-20 10:14:30|83549.3|83524.3|83548.3|83523.3|83551.9|83526.9|83547.6|83522.6|40
1621505680000|2021-05-20 10:14:40|83550.6|83525.6|83546.3|83521.3|83550.6|83525.6|83541.7|83516.7|45
1621505690000|2021-05-20 10:14:50|83545.9|83520.9|83547.7|83522.7|83547.8|83522.8|83544.6|83519.6|39
1621505700000|2021-05-20 10:15:00|83547.6|83522.6|83545|83520|83547.9|83522.9|83542.3|83517.3|48
1621505710000|2021-05-20 10:15:10|83545.3|83520.3|83548.7|83523.7|83550.5|83525.5|83542.7|83517.7|35
1621505720000|2021-05-20 10:15:20|83548.9|83523.9|83550.6|83525.6|83552.5|83527.5|83548.4|83523.4|36
1621505730000|2021-05-20 10:15:30|83550.1|83525.1|83551.2|83526.2|83554.4|83529.4|83550.1|83525.1|39
1621505740000|2021-05-20 10:15:40|83551.3|83526.3|83550.5|83525.5|83553.9|83528.9|83549.7|83524.7|44
1621505750000|2021-05-20 10:15:50|83549.9|83524.9|83548|83523|83549.9|83524.9|83546.8|83521.8|40
1621505760000|2021-05-20 10:16:00|83548.1|83523.1|83552.9|83527.9|83556.1|83531.1|83547|83522|46
1621505770000|2021-05-20 10:16:10|83553.1|83528.1|83552.2|83527.2|83553.7|83528.7|83550.9|83525.9|31
1621505780000|2021-05-20 10:16:20|83552.3|83527.3|83552.3|83527.3|83553|83528|83551.6|83526.6|23
1621505790000|2021-05-20 10:16:30|83552.5|83527.5|83550.8|83525.8|83553.8|83528.8|83549.8|83524.8|26
1621505800000|2021-05-20 10:16:40|83551.1|83526.1|83550|83525|83551.6|83526.6|83545.6|83520.6|38
1621505810000|2021-05-20 10:16:50|83549.5|83524.5|83552.3|83527.3|83556.5|83531.5|83548.6|83523.6|25
1621505820000|2021-05-20 10:17:00|83552.2|83527.2|83551.9|83526.9|83555|83530|83551.6|83526.6|28
1621505830000|2021-05-20 10:17:10|83552.1|83527.1|83547.4|83522.4|83552.2|83527.2|83546.5|83521.5|35
1621505840000|2021-05-20 10:17:20|83547.5|83522.5|83547.8|83522.8|83548.6|83523.6|83547.1|83522.1|23
1621505850000|2021-05-20 10:17:30|83547.9|83522.9|83552.7|83527.7|83553.3|83528.3|83541.2|83516.2|52
1621505860000|2021-05-20 10:17:40|83553.2|83528.2|83553.9|83528.9|83553.9|83528.9|83551.7|83526.7|26
1621505870000|2021-05-20 10:17:50|83553.8|83528.8|83549.8|83524.8|83553.9|83528.9|83548.3|83523.3|34
1621505880000|2021-05-20 10:18:00|83548.9|83523.9|83550.9|83525.9|83551.7|83526.7|83548.9|83523.9|33
1621505890000|2021-05-20 10:18:10|83551.1|83526.1|83554.3|83529.3|83554.9|83529.9|83551.1|83526.1|32
1621505900000|2021-05-20 10:18:20|83554.8|83529.8|83551.4|83526.4|83554.8|83529.8|83551.1|83526.1|28
1621505910000|2021-05-20 10:18:30|83551.7|83526.7|83547.9|83522.9|83553.1|83528.1|83545.5|83520.5|30
1621505920000|2021-05-20 10:18:40|83547.5|83522.5|83546.6|83521.6|83551.5|83526.5|83545.5|83520.5|34
1621505930000|2021-05-20 10:18:50|83546.1|83521.1|83546|83521|83548.4|83523.4|83545.4|83520.4|43
1621505940000|2021-05-20 10:19:00|83546.5|83521.5|83540|83515|83546.6|83521.6|83537.3|83512.3|42
1621505950000|2021-05-20 10:19:10|83539.2|83514.2|83541.2|83516.2|83544.9|83519.9|83539.2|83514.2|37
1621505960000|2021-05-20 10:19:20|83540.4|83515.4|83532.8|83507.8|83540.7|83515.7|83532.8|83507.8|41
1621505970000|2021-05-20 10:19:30|83532|83507|83531.9|83506.9|83532.5|83507.5|83528.8|83503.8|38
1621505980000|2021-05-20 10:19:40|83532.1|83507.1|83531.9|83506.9|83533|83508|83531.1|83506.1|25
1621505990000|2021-05-20 10:19:50|83531.8|83506.8|83526.2|83501.2|83531.8|83506.8|83523.7|83498.7|38
1621506000000|2021-05-20 10:20:00|83525|83500|83538.8|83488.8|83542.2|83506.5|83525|83488|51
1621506010000|2021-05-20 10:20:10|83538.3|83488.3|83529.8|83504.8|83538.7|83505.7|83527.6|83487.4|37
1621506020000|2021-05-20 10:20:20|83529.5|83504.5|83529.5|83504.5|83530|83505|83528|83503|35
1621506030000|2021-05-20 10:20:30|83529.7|83504.7|83528|83503|83531.2|83506.2|83525.7|83500.7|45
1621506040000|2021-05-20 10:20:40|83529.2|83504.2|83527.2|83502.2|83533.5|83508.5|83526.2|83501.2|44
1621506050000|2021-05-20 10:20:50|83526.9|83501.9|83528.1|83503.1|83531.4|83506.4|83526.9|83501.9|33
1621506060000|2021-05-20 10:21:00|83528.5|83503.5|83533.2|83508.2|83533.4|83508.4|83527.9|83502.9|36
1621506070000|2021-05-20 10:21:10|83533.3|83508.3|83536.9|83511.9|83537.5|83512.5|83532.7|83507.7|42
1621506080000|2021-05-20 10:21:20|83536.8|83511.8|83535.9|83510.9|83538.1|83513.1|83535.2|83510.2|25
1621506090000|2021-05-20 10:21:30|83535.6|83510.6|83512.7|83462.7|83536.5|83511|83498.8|83448.8|52
1621506100000|2021-05-20 10:21:40|83515.5|83465.5|83499.3|83474.3|83515.9|83477.3|83499.3|83462.9|56
1621506110000|2021-05-20 10:21:50|83499.6|83474.6|83489.5|83464.5|83504.7|83475.1|83489.4|83454.7|40
1621506120000|2021-05-20 10:22:00|83489.4|83464.4|83475.5|83450.5|83492.8|83465.5|83475.5|83432.1|57
1621506130000|2021-05-20 10:22:10|83476.7|83451.7|83496.4|83446.4|83496.4|83458|83476.7|83446.4|37
1621506140000|2021-05-20 10:22:20|83496.6|83446.6|83476.7|83451.7|83496.6|83461.4|83473.9|83435.2|50
1621506150000|2021-05-20 10:22:30|83476.1|83451.1|83476.4|83451.4|83477.3|83452.3|83475.5|83450.5|32
1621506160000|2021-05-20 10:22:40|83476.5|83451.5|83471.1|83446.1|83482.6|83451.5|83467.5|83432.5|35
1621506170000|2021-05-20 10:22:50|83471|83446|83472|83447|83472|83447|83469.7|83444.7|22
1621506180000|2021-05-20 10:23:00|83472.2|83447.2|83469.8|83444.8|83472.9|83447.9|83469.5|83444.5|29
1621506190000|2021-05-20 10:23:10|83470.2|83445.2|83468.9|83443.9|83480.9|83445.5|83464.8|83427.7|30
1621506200000|2021-05-20 10:23:20|83468.8|83443.8|83473.7|83448.7|83479.7|83448.8|83460.4|83422.9|53
1621506210000|2021-05-20 10:23:30|83473.4|83448.4|83466.5|83441.5|83473.9|83448.9|83466.5|83441.5|39
1621506220000|2021-05-20 10:23:40|83466.3|83441.3|83457.4|83432.4|83473.3|83442.4|83453.4|83422.1|50
1621506230000|2021-05-20 10:23:50|83458.1|83433.1|83456|83431|83458.2|83433.2|83453.6|83428.6|35
1621506240000|2021-05-20 10:24:00|83455.8|83430.8|83452.7|83427.7|83456.2|83431.2|83451.4|83426.4|33
1621506250000|2021-05-20 10:24:10|83452.6|83427.6|83445.1|83420.1|83462.3|83427.7|83444.6|83406.7|46
1621506260000|2021-05-20 10:24:20|83444.4|83419.4|83441.1|83391.1|83452.5|83419.4|83436.6|83387.1|64
1621506270000|2021-05-20 10:24:30|83438.7|83388.7|83415.4|83365.4|83438.7|83400.7|83405.7|83355.7|57
1621506280000|2021-05-20 10:24:40|83415.6|83365.6|83418|83393|83420.9|83395.9|83412.7|83362.7|67
1621506290000|2021-05-20 10:24:50|83417.9|83392.9|83434.4|83409.4|83436.5|83411.5|83416.5|83391.5|63
1621506300000|2021-05-20 10:25:00|83434.8|83409.8|83428.5|83403.5|83437.3|83412.3|83423.6|83398.6|58
1621506310000|2021-05-20 10:25:10|83428.6|83403.6|83425.3|83400.3|83430.3|83405.3|83424.7|83399.7|39
1621506320000|2021-05-20 10:25:20|83425.6|83400.6|83424.9|83399.9|83426.8|83401.8|83423.2|83398.2|36
1621506330000|2021-05-20 10:25:30|83425.2|83400.2|83424.4|83399.4|83427.7|83402.7|83424.1|83399.1|39
1621506340000|2021-05-20 10:25:40|83424.7|83399.7|83418.7|83393.7|83428.3|83399.7|83412.4|83374.4|59
1621506350000|2021-05-20 10:25:50|83418.3|83393.3|83418.3|83393.3|83419.8|83394.8|83417.6|83392.6|33
1621506360000|2021-05-20 10:26:00|83417.9|83392.9|83402.7|83352.7|83421.8|83396.8|83402.7|83352.7|40
1621506370000|2021-05-20 10:26:10|83403.9|83353.9|83396.1|83371.1|83404|83371.1|83389.7|83347.7|65
1621506380000|2021-05-20 10:26:20|83395.9|83370.9|83394.1|83369.1|83410.2|83375.4|83393.8|83356.7|57
1621506390000|2021-05-20 10:26:30|83394.8|83369.8|83398.9|83373.9|83401.4|83376.4|83394.4|83369.4|45
1621506400000|2021-05-20 10:26:40|83399.2|83374.2|83401.3|83376.3|83401.3|83376.3|83396.1|83371.1|43
1621506410000|2021-05-20 10:26:50|83401.2|83376.2|83404.7|83379.7|83417.4|83381.3|83390.6|83365.6|49
1621506420000|2021-05-20 10:27:00|83405.3|83380.3|83408.5|83383.5|83411.5|83386.5|83404.4|83379.4|50
1621506430000|2021-05-20 10:27:10|83406.4|83381.4|83407.5|83382.5|83410|83385|83406.4|83381.4|54
1621506440000|2021-05-20 10:27:20|83407.6|83382.6|83407.9|83382.9|83409.5|83384.5|83405.8|83380.8|37
1621506450000|2021-05-20 10:27:30|83409.6|83384.6|83412.5|83387.5|83412.5|83387.5|83408.4|83383.4|33
1621506460000|2021-05-20 10:27:40|83413.4|83388.4|83414.2|83389.2|83414.9|83389.9|83410.2|83385.2|40
1621506470000|2021-05-20 10:27:50|83410|83385|83408.9|83383.9|83412.3|83387.3|83403|83378|40
1621506480000|2021-05-20 10:28:00|83410.7|83385.7|83411.6|83386.6|83413.2|83388.2|83405.7|83380.7|46
1621506490000|2021-05-20 10:28:10|83411.4|83386.4|83415.6|83390.6|83417.3|83392.3|83409.9|83384.9|30
1621506500000|2021-05-20 10:28:20|83415.2|83390.2|83416.8|83391.8|83417.7|83392.7|83414.3|83389.3|34
1621506510000|2021-05-20 10:28:30|83417.3|83392.3|83424.9|83399.9|83424.9|83399.9|83417|83392|34
1621506520000|2021-05-20 10:28:40|83424.6|83399.6|83424.2|83399.2|83428.5|83403.5|83423|83398|29
1621506530000|2021-05-20 10:28:50|83429.1|83404.1|83435.7|83410.7|83435.7|83410.7|83429.1|83404.1|41
1621506540000|2021-05-20 10:29:00|83437.5|83412.5|83429|83404|83440.3|83415.3|83426.6|83401.6|58
1621506550000|2021-05-20 10:29:10|83429.2|83404.2|83431.2|83406.2|83433.6|83408.6|83427.7|83402.7|52
1621506560000|2021-05-20 10:29:20|83431.3|83406.3|83436.1|83411.1|83438.2|83413.2|83429.8|83404.8|70
1621506570000|2021-05-20 10:29:30|83435.8|83410.8|83438.6|83413.6|83450.8|83417.2|83435.8|83398.6|51
1621506580000|2021-05-20 10:29:40|83437.4|83412.4|83443.9|83418.9|83444.2|83419.2|83437.4|83412.4|27
1621506590000|2021-05-20 10:29:50|83444|83419|83430.8|83405.8|83445.4|83420.4|83430.8|83405.8|55
1621506600000|2021-05-20 10:30:00|83432|83407|83430.7|83405.7|83433|83408|83428|83403|36
1621506610000|2021-05-20 10:30:10|83431.3|83406.3|83426.7|83401.7|83434.1|83409.1|83426.3|83401.3|47
1621506620000|2021-05-20 10:30:20|83427.2|83402.2|83427.9|83402.9|83429.7|83404.7|83426.3|83401.3|50
1621506630000|2021-05-20 10:30:30|83427.7|83402.7|83418.4|83393.4|83428.9|83403.9|83417.9|83392.9|47
1621506640000|2021-05-20 10:30:40|83418.9|83393.9|83418.9|83393.9|83420.4|83395.4|83414.7|83389.7|53
1621506650000|2021-05-20 10:30:50|83419.2|83394.2|83416|83391|83424.9|83399.9|83415.2|83390.2|53
1621506660000|2021-05-20 10:31:00|83415.2|83390.2|83413.7|83388.7|83417.9|83392.9|83413.7|83388.7|39
1621506670000|2021-05-20 10:31:10|83413.9|83388.9|83417.3|83392.3|83419|83394|83412.6|83387.6|53
1621506680000|2021-05-20 10:31:20|83416.1|83391.1|83404.2|83354.2|83422.5|83397.5|83397.9|83347.9|58
1621506690000|2021-05-20 10:31:30|83406.8|83356.8|83398.4|83373.4|83414.9|83378.1|83397.6|83355.9|67
1621506700000|2021-05-20 10:31:40|83398.5|83373.5|83395.7|83370.7|83405.4|83376|83393.4|83355.4|58
1621506710000|2021-05-20 10:31:50|83396.5|83371.5|83396|83371|83399|83374|83392.9|83367.9|66
1621506720000|2021-05-20 10:32:00|83395.4|83370.4|83405.5|83380.5|83405.5|83380.5|83392.8|83367.8|62
1621506730000|2021-05-20 10:32:10|83401.3|83376.3|83402.5|83377.5|83405|83380|83399.8|83374.8|37
1621506740000|2021-05-20 10:32:20|83403.3|83378.3|83403.3|83378.3|83405.3|83380.3|83401.7|83376.7|36
1621506750000|2021-05-20 10:32:30|83402.9|83377.9|83389.2|83364.2|83403.6|83378.6|83386.9|83361.9|50
1621506760000|2021-05-20 10:32:40|83389.1|83364.1|83393.3|83368.3|83394.3|83369.3|83389.1|83364.1|43
1621506770000|2021-05-20 10:32:50|83392.7|83367.7|83392.1|83367.1|83398.3|83373.3|83388.9|83363.9|50
1621506780000|2021-05-20 10:33:00|83394.9|83369.9|83393.2|83368.2|83397.3|83372.3|83392.4|83367.4|42
1621506790000|2021-05-20 10:33:10|83393.3|83368.3|83396.5|83371.5|83399.7|83374.7|83392.6|83367.6|59
1621506800000|2021-05-20 10:33:20|83396|83371|83392.6|83367.6|83398.2|83373.2|83389.4|83364.4|39
1621506810000|2021-05-20 10:33:30|83393.2|83368.2|83392.1|83367.1|83393.8|83368.8|83390.2|83365.2|36
1621506820000|2021-05-20 10:33:40|83390.1|83365.1|83391.9|83366.9|83393|83368|83390|83365|41
1621506830000|2021-05-20 10:33:50|83391.2|83366.2|83391.4|83366.4|83399.6|83367.9|83387.9|83348.4|39
1621506840000|2021-05-20 10:34:00|83390.4|83365.4|83387.5|83362.5|83392.2|83367.2|83387.1|83362.1|37
1621506850000|2021-05-20 10:34:10|83387.4|83362.4|83381.9|83356.9|83387.6|83362.6|83379.2|83354.2|51
1621506860000|2021-05-20 10:34:20|83383|83358|83381.9|83356.9|83393.8|83361.5|83376.8|83340.8|43
1621506870000|2021-05-20 10:34:30|83380.6|83355.6|83376.1|83351.1|83383.1|83358.1|83373.7|83348.7|44
1621506880000|2021-05-20 10:34:40|83376.3|83351.3|83380.4|83330.4|83383.4|83353.5|83367.5|83328.6|57
1621506890000|2021-05-20 10:34:50|83381|83331|83381.5|83331.5|83382.4|83332.4|83378.3|83328.3|40
1621506900000|2021-05-20 10:35:00|83382.3|83332.3|83369.3|83344.3|83385.1|83353.4|83369.3|83329.6|58
1621506910000|2021-05-20 10:35:10|83380.9|83330.9|83384.6|83334.6|83385.7|83351.5|83368.3|83330.9|55
1621506920000|2021-05-20 10:35:20|83385.9|83335.9|83385.4|83335.4|83388.4|83338.4|83383.9|83333.9|56
1621506930000|2021-05-20 10:35:30|83385.8|83335.8|83373.8|83348.8|83386.6|83352.3|83371.9|83335.8|69
1621506940000|2021-05-20 10:35:40|83373.7|83348.7|83363.5|83338.5|83391.1|83355.6|83362.7|83323.8|68
1621506950000|2021-05-20 10:35:50|83362.2|83337.2|83361.2|83336.2|83374.8|83340.6|83359.3|83323.5|48
1621506960000|2021-05-20 10:36:00|83360.3|83335.3|83359.7|83334.7|83364|83339|83358.9|83333.9|52
1621506970000|2021-05-20 10:36:10|83359.5|83334.5|83369.6|83319.6|83374.6|83338.3|83358.4|83319.6|53
1621506980000|2021-05-20 10:36:20|83370.3|83320.3|83357.7|83332.7|83372.3|83333.4|83354.9|83318.3|45
1621506990000|2021-05-20 10:36:30|83360.6|83335.6|83367.8|83342.8|83371|83346|83360.6|83335.6|58
1621507000000|2021-05-20 10:36:40|83368.3|83343.3|83375.1|83350.1|83375.9|83350.9|83368.3|83343.3|57
1621507010000|2021-05-20 10:36:50|83374.5|83349.5|83377|83352|83378.3|83353.3|83374.5|83349.5|38
1621507020000|2021-05-20 10:37:00|83377.5|83352.5|83372|83347|83378.3|83353.3|83369.4|83344.4|51
1621507030000|2021-05-20 10:37:10|83372.2|83347.2|83362.9|83337.9|83375.5|83350.5|83362.9|83337.9|45
1621507040000|2021-05-20 10:37:20|83365.2|83340.2|83359.4|83334.4|83366.5|83341.5|83356.3|83331.3|46
1621507050000|2021-05-20 10:37:30|83358.4|83333.4|83354.6|83329.6|83358.7|83333.7|83350.6|83325.6|46
1621507060000|2021-05-20 10:37:40|83354.9|83329.9|83350.5|83325.5|83359.3|83334.3|83350.5|83325.5|53
1621507070000|2021-05-20 10:37:50|83351.8|83326.8|83348.7|83323.7|83352.5|83327.5|83347.1|83322.1|58
1621507080000|2021-05-20 10:38:00|83349.4|83324.4|83345.6|83320.6|83349.4|83324.4|83344.8|83319.8|44
1621507090000|2021-05-20 10:38:10|83345.7|83320.7|83338.8|83313.8|83345.8|83320.8|83337.9|83312.9|50
1621507100000|2021-05-20 10:38:20|83338.1|83313.1|83336.2|83311.2|83340.8|83315.8|83335.8|83310.8|41
1621507110000|2021-05-20 10:38:30|83336.8|83311.8|83330.1|83305.1|83336.9|83311.9|83330.1|83305.1|50
1621507120000|2021-05-20 10:38:40|83331.2|83306.2|83332.6|83307.6|83333.2|83308.2|83329.1|83304.1|41
1621507130000|2021-05-20 10:38:50|83333|83308|83344.4|83319.4|83345.3|83320.3|83333|83308|51
1621507140000|2021-05-20 10:39:00|83343.8|83318.8|83345.8|83320.8|83346.2|83321.2|83342.9|83317.9|44
1621507150000|2021-05-20 10:39:10|83345.6|83320.6|83343.4|83318.4|83349.1|83324.1|83342.4|83317.4|47
1621507160000|2021-05-20 10:39:20|83344.8|83319.8|83348.4|83323.4|83349.1|83324.1|83344|83319|33
1621507170000|2021-05-20 10:39:30|83348|83323|83344.8|83319.8|83348.5|83323.5|83344.4|83319.4|38
1621507180000|2021-05-20 10:39:40|83343.8|83318.8|83342.5|83317.5|83344.5|83319.5|83339.8|83314.8|42
1621507190000|2021-05-20 10:39:50|83341.3|83316.3|83341.8|83316.8|83344.7|83319.7|83337|83312|47
1621507200000|2021-05-20 10:40:00|83343|83318|83344.1|83319.1|83345.8|83320.8|83338|83313|42
1621507210000|2021-05-20 10:40:10|83344.8|83319.8|83342.6|83317.6|83348.4|83323.4|83339.8|83314.8|55
1621507220000|2021-05-20 10:40:20|83343.1|83318.1|83340.6|83315.6|83346.7|83321.7|83338.7|83313.7|58
1621507230000|2021-05-20 10:40:30|83341.3|83316.3|83341|83316|83344.5|83319.5|83339.3|83314.3|47
1621507240000|2021-05-20 10:40:40|83340.8|83315.8|83340.1|83315.1|83343.1|83318.1|83338.1|83313.1|37
1621507250000|2021-05-20 10:40:50|83340|83315|83339|83314|83343.8|83318.8|83336|83311|44
1621507260000|2021-05-20 10:41:00|83338.2|83313.2|83343.1|83318.1|83345.1|83320.1|83338.2|83313.2|43
1621507270000|2021-05-20 10:41:10|83343|83318|83345.8|83320.8|83348.2|83323.2|83342.7|83317.7|38
1621507280000|2021-05-20 10:41:20|83346|83321|83341.9|83316.9|83347.2|83322.2|83340|83315|45
1621507290000|2021-05-20 10:41:30|83342.7|83317.7|83340.7|83315.7|83344.2|83319.2|83339.8|83314.8|37
1621507300000|2021-05-20 10:41:40|83341.1|83316.1|83339.7|83314.7|83343.6|83318.6|83338.9|83313.9|29
1621507310000|2021-05-20 10:41:50|83339.6|83314.6|83340.7|83315.7|83340.7|83315.7|83338.1|83313.1|11
1621507320000|2021-05-20 10:42:00|83339|83314|83338.2|83313.2|83340.4|83315.4|83336.9|83311.9|29
1621507330000|2021-05-20 10:42:10|83338.3|83313.3|83334.4|83309.4|83338.3|83313.3|83330.2|83305.2|45
1621507340000|2021-05-20 10:42:20|83334.9|83309.9|83334.2|83309.2|83336.3|83311.3|83332.7|83307.7|32
1621507350000|2021-05-20 10:42:30|83334.6|83309.6|83334.9|83309.9|83337.5|83312.5|83334.1|83309.1|22
1621507360000|2021-05-20 10:42:40|83337.1|83312.1|83338.2|83313.2|83338.6|83313.6|83334.9|83309.9|40
1621507370000|2021-05-20 10:42:50|83335.9|83310.9|83338.6|83313.6|83341.7|83316.7|83332.1|83307.1|52
1621507380000|2021-05-20 10:43:00|83340.2|83315.2|83336.1|83311.1|83340.2|83315.2|83333.5|83308.5|47
1621507390000|2021-05-20 10:43:10|83336.4|83311.4|83336.6|83311.6|83336.8|83311.8|83333|83308|41
1621507400000|2021-05-20 10:43:20|83336.7|83311.7|83335.9|83310.9|83337.5|83312.5|83332.5|83307.5|33
1621507410000|2021-05-20 10:43:30|83334|83309|83334.8|83309.8|83335.9|83310.9|83330|83305|40
1621507420000|2021-05-20 10:43:40|83331.3|83306.3|83334.3|83309.3|83338.3|83313.3|83330.9|83305.9|38
1621507430000|2021-05-20 10:43:50|83335.4|83310.4|83331.3|83306.3|83335.8|83310.8|83330.3|83305.3|40
1621507440000|2021-05-20 10:44:00|83331.1|83306.1|83339|83314|83340.7|83315.7|83330.8|83305.8|36
1621507450000|2021-05-20 10:44:10|83339.1|83314.1|83335.8|83310.8|83339.1|83314.1|83333.8|83308.8|40
1621507460000|2021-05-20 10:44:20|83336.4|83311.4|83347.9|83322.9|83369.9|83329.4|83335.9|83310.9|63
1621507470000|2021-05-20 10:44:30|83348.1|83323.1|83362.7|83312.7|83374|83331.5|83345.3|83310.4|58
1621507480000|2021-05-20 10:44:40|83363.9|83313.9|83361.4|83336.4|83364|83339|83350.7|83313.9|58
1621507490000|2021-05-20 10:44:50|83362.3|83337.3|83365.8|83340.8|83368.3|83343.3|83359.8|83334.8|56
1621507500000|2021-05-20 10:45:00|83365.7|83340.7|83362.3|83337.3|83369.4|83341.7|83353.6|83316.3|54
1621507510000|2021-05-20 10:45:10|83364.9|83339.9|83355|83330|83373|83341.4|83353.8|83316.6|52
1621507520000|2021-05-20 10:45:20|83353.4|83328.4|83355.8|83330.8|83356|83331|83351.7|83326.7|39
1621507530000|2021-05-20 10:45:30|83353.8|83328.8|83356.2|83331.2|83356.2|83331.2|83351|83326|47
1621507540000|2021-05-20 10:45:40|83355.7|83330.7|83352.6|83327.6|83357.8|83332.8|83351.7|83326.7|49
1621507550000|2021-05-20 10:45:50|83353.7|83328.7|83359|83334|83378.1|83339.2|83353.1|83322.4|57
1621507560000|2021-05-20 10:46:00|83355.6|83330.6|83357.6|83332.6|83360.1|83335.1|83353.6|83328.6|50
1621507570000|2021-05-20 10:46:10|83356.9|83331.9|83359.6|83334.6|83366.2|83341.2|83355.5|83330.5|61
1621507580000|2021-05-20 10:46:20|83358.4|83333.4|83360.9|83335.9|83361.6|83336.6|83357.4|83332.4|39
1621507590000|2021-05-20 10:46:30|83360.8|83335.8|83365.5|83340.5|83365.5|83340.5|83359.7|83334.7|37
1621507600000|2021-05-20 10:46:40|83365.4|83340.4|83367.5|83342.5|83369.2|83344.2|83365.3|83340.3|41
1621507610000|2021-05-20 10:46:50|83368.5|83343.5|83370.5|83345.5|83370.5|83345.5|83366.3|83341.3|56
1621507620000|2021-05-20 10:47:00|83370.3|83345.3|83369.6|83344.6|83373.9|83348.9|83369.5|83344.5|46
1621507630000|2021-05-20 10:47:10|83370.1|83345.1|83365.6|83340.6|83372.3|83347.3|83364.8|83339.8|29
1621507640000|2021-05-20 10:47:20|83365.1|83340.1|83351.1|83326.1|83366.4|83341.4|83349|83309.8|55
1621507650000|2021-05-20 10:47:30|83351|83326|83366.8|83341.8|83379.2|83342.3|83351|83326|45
1621507660000|2021-05-20 10:47:40|83365.8|83340.8|83372.7|83347.7|83372.9|83347.9|83365.1|83340.1|59
1621507670000|2021-05-20 10:47:50|83373|83348|83375.8|83350.8|83379.9|83354.9|83373|83348|48
1621507680000|2021-05-20 10:48:00|83376|83351|83372.2|83347.2|83376.4|83351.4|83371.6|83346.6|38
1621507690000|2021-05-20 10:48:10|83372.4|83347.4|83373.1|83348.1|83373.5|83348.5|83372.1|83347.1|21
1621507700000|2021-05-20 10:48:20|83373.4|83348.4|83373.7|83348.7|83373.7|83348.7|83372.1|83347.1|22
1621507710000|2021-05-20 10:48:30|83373.5|83348.5|83381.4|83356.4|83398|83358.7|83373.3|83344|53
1621507720000|2021-05-20 10:48:40|83381.2|83356.2|83391.5|83366.5|83392.1|83367.1|83380.8|83355.8|60
1621507730000|2021-05-20 10:48:50|83391.1|83366.1|83394.4|83369.4|83405.9|83375.3|83388.7|83353|65
1621507740000|2021-05-20 10:49:00|83394.5|83369.5|83393.4|83368.4|83395.8|83370.8|83389.9|83364.9|51
1621507750000|2021-05-20 10:49:10|83395.1|83370.1|83396.7|83371.7|83397|83372|83391.7|83366.7|53
1621507760000|2021-05-20 10:49:20|83397.6|83372.6|83392.8|83367.8|83398.6|83373.6|83392.8|83367.8|58
1621507770000|2021-05-20 10:49:30|83390.7|83365.7|83395.7|83370.7|83399.1|83374.1|83389.2|83364.2|50
1621507780000|2021-05-20 10:49:40|83395.1|83370.1|83393.3|83368.3|83395.7|83370.7|83387.8|83362.8|48
1621507790000|2021-05-20 10:49:50|83390.3|83365.3|83381.6|83356.6|83390.3|83365.3|83380|83355|44
1621507800000|2021-05-20 10:50:00|83381.2|83356.2|83391.4|83366.4|83391.5|83366.5|83378.6|83353.6|54
1621507810000|2021-05-20 10:50:10|83389.4|83364.4|83385.8|83360.8|83393.4|83368.4|83385.4|83360.4|52
1621507820000|2021-05-20 10:50:20|83385.3|83360.3|83384.2|83359.2|83385.3|83360.3|83382.6|83357.6|36
1621507830000|2021-05-20 10:50:30|83383.9|83358.9|83399.8|83374.8|83400.6|83375.6|83383.9|83358.9|43
1621507840000|2021-05-20 10:50:40|83400.1|83375.1|83400.2|83375.2|83400.2|83375.2|83393.4|83368.4|48
1621507850000|2021-05-20 10:50:50|83400.8|83375.8|83402.3|83377.3|83402.7|83377.7|83397.3|83372.3|55
1621507860000|2021-05-20 10:51:00|83401.4|83376.4|83402.7|83377.7|83406.1|83381.1|83397.6|83372.6|57
1621507870000|2021-05-20 10:51:10|83403.3|83378.3|83399.8|83374.8|83404.1|83379.1|83394.7|83369.7|49
1621507880000|2021-05-20 10:51:20|83398.9|83373.9|83399.9|83374.9|83400.7|83375.7|83397.6|83372.6|40
1621507890000|2021-05-20 10:51:30|83398.4|83373.4|83404.8|83379.8|83404.8|83379.8|83397.6|83372.6|32
1621507900000|2021-05-20 10:51:40|83404.5|83379.5|83407.8|83382.8|83408.8|83383.8|83403.5|83378.5|45
1621507910000|2021-05-20 10:51:50|83407.5|83382.5|83406|83381|83409.8|83384.8|83406|83381|39
1621507920000|2021-05-20 10:52:00|83406.3|83381.3|83421.3|83396.3|83422|83397|83405.2|83380.2|54
1621507930000|2021-05-20 10:52:10|83419.7|83394.7|83414.7|83389.7|83419.8|83394.8|83414|83389|40
1621507940000|2021-05-20 10:52:20|83414.8|83389.8|83420.2|83395.2|83432.2|83396.4|83414.1|83382.1|43
1621507950000|2021-05-20 10:52:30|83418.9|83393.9|83420.1|83395.1|83421.9|83396.9|83418.5|83393.5|50
1621507960000|2021-05-20 10:52:40|83420.8|83395.8|83417.9|83392.9|83424.8|83399.8|83413|83388|62
1621507970000|2021-05-20 10:52:50|83416.5|83391.5|83402.8|83352.8|83418.8|83393.8|83397.1|83347.4|63
1621507980000|2021-05-20 10:53:00|83403|83353|83400.1|83350.1|83403.9|83353.9|83399.8|83349.8|49
1621507990000|2021-05-20 10:53:10|83400|83350|83412|83362|83413.2|83374.3|83386.5|83349.9|46
1621508000000|2021-05-20 10:53:20|83412.1|83362.1|83392.2|83367.2|83413.6|83381|83390.3|83361.7|63
1621508010000|2021-05-20 10:53:30|83392|83367|83413.2|83363.2|83413.2|83374.3|83389.5|83360.4|74
1621508020000|2021-05-20 10:53:40|83414|83364|83393.4|83368.4|83414.5|83374.7|83392.9|83360.5|64
1621508030000|2021-05-20 10:53:50|83394.7|83369.7|83390|83365|83394.7|83369.7|83386.7|83361.7|63
1621508040000|2021-05-20 10:54:00|83390.5|83365.5|83390.5|83365.5|83392.6|83367.6|83384.9|83359.9|51
1621508050000|2021-05-20 10:54:10|83390.7|83365.7|83393.2|83368.2|83394.1|83369.1|83387.3|83362.3|64
1621508060000|2021-05-20 10:54:20|83393.3|83368.3|83396.4|83346.4|83396.8|83368.3|83382.7|83345.4|64
1621508070000|2021-05-20 10:54:30|83396.2|83346.2|83366.4|83341.4|83396.2|83358.7|83366.4|83341.4|43
1621508080000|2021-05-20 10:54:40|83366.5|83341.5|83363.1|83313.1|83367.2|83342.2|83356.7|83309|51
1621508090000|2021-05-20 10:54:50|83361.2|83311.2|83351.4|83326.4|83362.4|83326.4|83347|83310.5|46
1621508100000|2021-05-20 10:55:00|83353|83328|83360.8|83335.8|83374.1|83335.8|83353|83314.3|56
1621508110000|2021-05-20 10:55:10|83360.9|83335.9|83346.6|83321.6|83361.1|83336.1|83345.1|83320.1|59
1621508120000|2021-05-20 10:55:20|83347.3|83322.3|83343.3|83318.3|83348.5|83323.5|83341.4|83316.4|50
1621508130000|2021-05-20 10:55:30|83345.4|83320.4|83329.1|83304.1|83348.2|83320.9|83328.1|83290.5|73
1621508140000|2021-05-20 10:55:40|83329.9|83304.9|83334.5|83309.5|83334.5|83309.5|83329.5|83304.5|59
1621508150000|2021-05-20 10:55:50|83334.6|83309.6|83330|83305|83336.2|83311.2|83329|83304|55
1621508160000|2021-05-20 10:56:00|83329|83304|83331.5|83306.5|83341.8|83308.4|83328.5|83291.4|68
1621508170000|2021-05-20 10:56:10|83334.8|83309.8|83339.2|83314.2|83351.3|83314.5|83334.3|83298.3|47
1621508180000|2021-05-20 10:56:20|83340|83315|83329.4|83304.4|83349.6|83315.3|83329.4|83299.6|46
1621508190000|2021-05-20 10:56:30|83329.3|83304.3|83314.4|83289.4|83340|83304.8|83314.3|83283.4|66
1621508200000|2021-05-20 10:56:40|83314.8|83289.8|83307.1|83282.1|83316.2|83291.2|83305.4|83280.4|37
1621508210000|2021-05-20 10:56:50|83307.7|83282.7|83313.2|83288.2|83325.3|83289.7|83307.7|83273.6|38
1621508220000|2021-05-20 10:57:00|83313.5|83288.5|83326.5|83301.5|83340|83304.2|83313|83282.7|55
1621508230000|2021-05-20 10:57:10|83325.9|83300.9|83319.3|83294.3|83326.9|83301.9|83316.3|83291.3|43
1621508240000|2021-05-20 10:57:20|83318.7|83293.7|83304.8|83279.8|83319.5|83294.5|83304.3|83279.3|46
1621508250000|2021-05-20 10:57:30|83307.4|83282.4|83307.3|83282.3|83308.2|83283.2|83305.2|83280.2|43
1621508260000|2021-05-20 10:57:40|83306.5|83281.5|83332|83282|83332|83291.4|83303.9|83274.2|57
1621508270000|2021-05-20 10:57:50|83332.3|83282.3|83318.8|83293.8|83333.8|83295.8|83318|83280.3|59
1621508280000|2021-05-20 10:58:00|83318.2|83293.2|83305.7|83280.7|83325.7|83295.2|83305.7|83272.3|59
1621508290000|2021-05-20 10:58:10|83306.5|83281.5|83304.3|83279.3|83327.7|83287.6|83302.7|83270.8|63
1621508300000|2021-05-20 10:58:20|83313.1|83263.1|83294.8|83269.8|83317.3|83278.3|83293.4|83256.5|64
1621508310000|2021-05-20 10:58:30|83295.2|83270.2|83286|83261|83303.6|83270.4|83286|83249.6|52
1621508320000|2021-05-20 10:58:40|83286.7|83261.7|83290.6|83265.6|83302.8|83265.9|83281.4|83241.8|66
1621508330000|2021-05-20 10:58:50|83290|83265|83290.3|83265.3|83309.2|83266.8|83280.5|83252.5|63
1621508340000|2021-05-20 10:59:00|83290|83265|83301.7|83251.7|83306.8|83269.2|83289.6|83250|60
1621508350000|2021-05-20 10:59:10|83301.4|83251.4|83282.2|83257.2|83303.5|83270.4|83282.2|83245.8|61
1621508360000|2021-05-20 10:59:20|83284.1|83259.1|83284.1|83259.1|83286.7|83261.7|83280.5|83255.5|54
1621508370000|2021-05-20 10:59:30|83283|83258|83285.4|83260.4|83286.2|83261.2|83282.6|83257.6|44
1621508380000|2021-05-20 10:59:40|83285.5|83260.5|83290.5|83265.5|83292.3|83267.3|83285.5|83260.5|62
1621508390000|2021-05-20 10:59:50|83291.2|83266.2|83290.5|83265.5|83291.8|83266.8|83289.2|83264.2|30
1621508400000|2021-05-20 11:00:00|83289.2|83264.2|83284.3|83259.3|83289.2|83264.2|83281.8|83256.8|51
1621508410000|2021-05-20 11:00:10|83284.2|83259.2|83284.2|83259.2|83285.1|83260.1|83283|83258|35
1621508420000|2021-05-20 11:00:20|83282.9|83257.9|83273.8|83248.8|83292.1|83257.9|83273.2|83236.6|58
1621508430000|2021-05-20 11:00:30|83273.7|83248.7|83268.5|83243.5|83275.2|83250.2|83267.4|83242.4|58
1621508440000|2021-05-20 11:00:40|83269|83244|83265.4|83240.4|83269|83244|83265.4|83240.4|40
1621508450000|2021-05-20 11:00:50|83265.7|83240.7|83254.6|83229.6|83269.4|83241.4|83245.9|83208.8|64
1621508460000|2021-05-20 11:01:00|83254.3|83229.3|83248|83223|83260.4|83232.6|83245.5|83210.1|46
1621508470000|2021-05-20 11:01:10|83246.3|83221.3|83253.5|83228.5|83253.5|83228.5|83246.3|83221.3|45
1621508480000|2021-05-20 11:01:20|83252.7|83227.7|83265.6|83240.6|83265.6|83240.6|83250.6|83225.6|61
1621508490000|2021-05-20 11:01:30|83264.6|83239.6|83267|83242|83267.4|83242.4|83259.1|83234.1|53
1621508500000|2021-05-20 11:01:40|83267.4|83242.4|83261.6|83236.6|83268.3|83243.3|83259|83234|50
1621508510000|2021-05-20 11:01:50|83263.5|83238.5|83261.7|83236.7|83263.5|83238.5|83259.4|83234.4|41
1621508520000|2021-05-20 11:02:00|83262.3|83237.3|83263.8|83238.8|83264.2|83239.2|83259.4|83234.4|47
1621508530000|2021-05-20 11:02:10|83263.6|83238.6|83265.2|83240.2|83269.4|83244.4|83260.6|83235.6|46
1621508540000|2021-05-20 11:02:20|83265|83240|83265.4|83240.4|83266.4|83241.4|83264.7|83239.7|34
1621508550000|2021-05-20 11:02:30|83266|83241|83266|83216|83267.6|83242|83254.6|83215.6|47
1621508560000|2021-05-20 11:02:40|83266.7|83216.7|83263.9|83238.9|83266.8|83239.3|83253.8|83216.5|48
1621508570000|2021-05-20 11:02:50|83263.4|83238.4|83258.6|83233.6|83263.4|83238.4|83257.5|83232.5|30
1621508580000|2021-05-20 11:03:00|83258.5|83233.5|83266|83241|83278.7|83242.2|83258.5|83228.2|31
1621508590000|2021-05-20 11:03:10|83265.9|83240.9|83267.3|83242.3|83282.8|83245.9|83265|83231.4|51
1621508600000|2021-05-20 11:03:20|83266|83241|83273.9|83248.9|83276.3|83251.3|83266|83241|40
1621508610000|2021-05-20 11:03:30|83274.4|83249.4|83273.3|83248.3|83277.5|83252.5|83272.8|83247.8|56
1621508620000|2021-05-20 11:03:40|83274.5|83249.5|83277.9|83252.9|83278.2|83253.2|83274.1|83249.1|47
1621508630000|2021-05-20 11:03:50|83277.8|83252.8|83284.1|83259.1|83288|83263|83276.6|83251.6|56
1621508640000|2021-05-20 11:04:00|83284.3|83259.3|83275|83250|83284.3|83259.3|83274.3|83249.3|68
1621508650000|2021-05-20 11:04:10|83275.8|83250.8|83276.2|83251.2|83277.2|83252.2|83275.4|83250.4|43
1621508660000|2021-05-20 11:04:20|83276.5|83251.5|83283.6|83233.6|83287.3|83251.5|83261.7|83225.9|72
1621508670000|2021-05-20 11:04:30|83283.3|83233.3|83286.2|83236.2|83286.5|83249.6|83272.9|83231.2|43
1621508680000|2021-05-20 11:04:40|83286|83236|83285.6|83235.6|83287.1|83237.1|83285.1|83235.1|40
1621508690000|2021-05-20 11:04:50|83285.7|83235.7|83281.8|83231.8|83285.7|83235.7|83281.2|83231.2|34
1621508700000|2021-05-20 11:05:00|83282.1|83232.1|83289.1|83239.1|83289.1|83239.1|83280.3|83230.3|48
1621508710000|2021-05-20 11:05:10|83276.3|83251.3|83284|83259|83297.8|83259.8|83276.3|83245|62
1621508720000|2021-05-20 11:05:20|83283.9|83258.9|83283.2|83258.2|83284.1|83259.1|83281|83256|48
1621508730000|2021-05-20 11:05:30|83283.5|83258.5|83283.7|83258.7|83284.5|83259.5|83282|83257|40
1621508740000|2021-05-20 11:05:40|83283.8|83258.8|83277.8|83252.8|83285.3|83260.3|83277.6|83252.6|47
1621508750000|2021-05-20 11:05:50|83276.7|83251.7|83280.7|83255.7|83283.1|83258.1|83276.3|83251.3|48
1621508760000|2021-05-20 11:06:00|83280.8|83255.8|83279.4|83254.4|83285|83260|83279.3|83254.3|53
1621508770000|2021-05-20 11:06:10|83281|83256|83284.4|83259.4|83284.8|83259.8|83281|83256|45
1621508780000|2021-05-20 11:06:20|83285.6|83260.6|83284.4|83259.4|83287.1|83262.1|83284.4|83259.4|34
1621508790000|2021-05-20 11:06:30|83285.1|83260.1|83284.8|83259.8|83286.8|83261.8|83284.4|83259.4|30
1621508800000|2021-05-20 11:06:40|83284.9|83259.9|83290.1|83265.1|83290.1|83265.1|83282.5|83257.5|51
1621508810000|2021-05-20 11:06:50|83291.2|83266.2|83282.9|83257.9|83291.2|83266.2|83278.4|83253.4|43
1621508820000|2021-05-20 11:07:00|83283.4|83258.4|83287.8|83262.8|83289.6|83264.6|83282.8|83257.8|57
1621508830000|2021-05-20 11:07:10|83287.9|83262.9|83281.9|83256.9|83288.9|83263.9|83267.9|83242.9|63
1621508840000|2021-05-20 11:07:20|83282.1|83257.1|83282.1|83257.1|83283.5|83258.5|83278.4|83253.4|55
1621508850000|2021-05-20 11:07:30|83282|83257|83285.9|83260.9|83286.6|83261.6|83280.6|83255.6|33
1621508860000|2021-05-20 11:07:40|83286.3|83261.3|83289|83264|83289.4|83264.4|83285.6|83260.6|41
1621508870000|2021-05-20 11:07:50|83288|83263|83278.5|83253.5|83288.2|83263.2|83276.9|83251.9|54
1621508880000|2021-05-20 11:08:00|83279.2|83254.2|83272.7|83247.7|83280.6|83255.6|83271.9|83246.9|48
1621508890000|2021-05-20 11:08:10|83272.3|83247.3|83273.9|83248.9|83276.3|83251.3|83272.1|83247.1|32
1621508900000|2021-05-20 11:08:20|83273.7|83248.7|83276.4|83251.4|83277.5|83252.5|83272.3|83247.3|41
1621508910000|2021-05-20 11:08:30|83276.1|83251.1|83278.5|83253.5|83279.8|83254.8|83276.1|83251.1|37
1621508920000|2021-05-20 11:08:40|83278.9|83253.9|83273|83248|83278.9|83253.9|83271.5|83246.5|37
1621508930000|2021-05-20 11:08:50|83273.3|83248.3|83274|83249|83274.3|83249.3|83270.1|83245.1|32
1621508940000|2021-05-20 11:09:00|83274.2|83249.2|83277.2|83252.2|83278|83253|83273.3|83248.3|41
1621508950000|2021-05-20 11:09:10|83276.3|83251.3|83267.7|83242.7|83278.3|83253.3|83267.7|83242.7|42
1621508960000|2021-05-20 11:09:20|83268.5|83243.5|83266.8|83241.8|83268.8|83243.8|83266.3|83241.3|42
1621508970000|2021-05-20 11:09:30|83266.9|83241.9|83265.6|83240.6|83267.2|83242.2|83264|83239|39
1621508980000|2021-05-20 11:09:40|83265.1|83240.1|83273.8|83248.8|83274.2|83249.2|83263|83238|50
1621508990000|2021-05-20 11:09:50|83273.7|83248.7|83275.5|83250.5|83276.7|83251.7|83273.4|83248.4|31
1621509000000|2021-05-20 11:10:00|83276.1|83251.1|83270.2|83245.2|83288.2|83252|83269.4|83236.1|50
1621509010000|2021-05-20 11:10:10|83269.7|83244.7|83272|83247|83273.2|83248.2|83269.7|83244.7|42
1621509020000|2021-05-20 11:10:20|83272.3|83247.3|83271.2|83246.2|83274.6|83249.6|83269.3|83244.3|48
1621509030000|2021-05-20 11:10:30|83271.9|83246.9|83280.9|83230.9|83284.1|83246.9|83269.1|83230.2|34
1621509040000|2021-05-20 11:10:40|83280.8|83230.8|83279|83229|83282.5|83232.5|83277.2|83227.2|43
1621509050000|2021-05-20 11:10:50|83278.4|83228.4|83267.1|83242.1|83279.7|83244.4|83262|83227|46
1621509060000|2021-05-20 11:11:00|83268.4|83243.4|83266.1|83241.1|83268.4|83243.4|83263.6|83238.6|42
1621509070000|2021-05-20 11:11:10|83265.9|83240.9|83265.4|83240.4|83267.5|83242.5|83263.4|83238.4|27
1621509080000|2021-05-20 11:11:20|83264.8|83239.8|83260.4|83235.4|83265.5|83240.5|83258.9|83233.9|36
1621509090000|2021-05-20 11:11:30|83261.1|83236.1|83263.7|83238.7|83264.7|83239.7|83259.3|83234.3|53
1621509100000|2021-05-20 11:11:40|83264.2|83239.2|83261.9|83236.9|83265.4|83240.4|83261.6|83236.6|41
1621509110000|2021-05-20 11:11:50|83262.7|83237.7|83248.6|83223.6|83263.1|83238.1|83247.3|83222.3|61
1621509120000|2021-05-20 11:12:00|83248.5|83223.5|83247.2|83222.2|83250.4|83225.4|83247.2|83222.2|53
1621509130000|2021-05-20 11:12:10|83247.8|83222.8|83246|83221|83250.7|83225.7|83246|83221|51
1621509140000|2021-05-20 11:12:20|83245.9|83220.9|83243.3|83218.3|83247.6|83222.6|83240.1|83215.1|55
1621509150000|2021-05-20 11:12:30|83243|83218|83238.8|83213.8|83252|83218.6|83234.2|83202|61
1621509160000|2021-05-20 11:12:40|83238.2|83213.2|83243.9|83218.9|83247.4|83222.4|83237.6|83212.6|52
1621509170000|2021-05-20 11:12:50|83244.4|83219.4|83251.7|83226.7|83256.7|83231.7|83243.9|83218.9|51
1621509180000|2021-05-20 11:13:00|83251.8|83226.8|83260.7|83235.7|83263.3|83238.3|83251.1|83226.1|44
1621509190000|2021-05-20 11:13:10|83260.8|83235.8|83261.5|83236.5|83274.5|83239.1|83259.2|83220.2|48
1621509200000|2021-05-20 11:13:20|83262.3|83237.3|83270.2|83220.2|83274.3|83238|83260.9|83219.5|41
1621509210000|2021-05-20 11:13:30|83270.4|83220.4|83261.9|83236.9|83273.2|83237.5|83252.2|83216.8|56
1621509220000|2021-05-20 11:13:40|83262.9|83237.9|83261.3|83236.3|83262.9|83237.9|83258|83233|55
1621509230000|2021-05-20 11:13:50|83261.4|83236.4|83267.6|83242.6|83267.8|83242.8|83261.1|83236.1|34
1621509240000|2021-05-20 11:14:00|83266.8|83241.8|83257.2|83232.2|83273.4|83243.4|83256.2|83222|52
1621509250000|2021-05-20 11:14:10|83256.3|83231.3|83254.4|83229.4|83256.5|83231.5|83250.1|83225.1|52
1621509260000|2021-05-20 11:14:20|83254.6|83229.6|83267.8|83242.8|83267.8|83242.8|83253.9|83228.9|59
1621509270000|2021-05-20 11:14:30|83266.9|83241.9|83267.6|83242.6|83268.5|83243.5|83266.4|83241.4|39
1621509280000|2021-05-20 11:14:40|83267.7|83242.7|83267.1|83242.1|83269.5|83244.5|83266.9|83241.9|27
1621509290000|2021-05-20 11:14:50|83267.4|83242.4|83262.6|83237.6|83268.2|83243.2|83257.9|83232.9|32
1621509300000|2021-05-20 11:15:00|83263.3|83238.3|83254|83229|83263.3|83238.3|83251.9|83226.9|52
1621509310000|2021-05-20 11:15:10|83253.7|83228.7|83257.7|83232.7|83259.5|83234.5|83251.5|83226.5|63
1621509320000|2021-05-20 11:15:20|83257.9|83232.9|83258.7|83233.7|83268.6|83243.6|83255.8|83230.8|48
1621509330000|2021-05-20 11:15:30|83258.5|83233.5|83261.7|83236.7|83262.2|83237.2|83258.5|83233.5|29
1621509340000|2021-05-20 11:15:40|83262.1|83237.1|83260.1|83235.1|83262.8|83237.8|83257.7|83232.7|28
1621509350000|2021-05-20 11:15:50|83260.6|83235.6|83262.1|83237.1|83262.6|83237.6|83259.4|83234.4|24
1621509360000|2021-05-20 11:16:00|83262.3|83237.3|83262.5|83237.5|83266.9|83241.9|83248|83223|46
1621509370000|2021-05-20 11:16:10|83260.9|83235.9|83257.3|83232.3|83266|83241|83256.3|83231.3|34
1621509380000|2021-05-20 11:16:20|83257.7|83232.7|83238.5|83213.5|83258.7|83232.7|83238.5|83202|56
1621509390000|2021-05-20 11:16:30|83238.9|83213.9|83249|83224|83273.1|83237.8|83238.9|83213.9|63
1621509400000|2021-05-20 11:16:40|83249.8|83224.8|83253.4|83228.4|83254.2|83229.2|83246.2|83221.2|55
1621509410000|2021-05-20 11:16:50|83253.6|83228.6|83257.8|83232.8|83270.9|83235.3|83253.6|83219|57
1621509420000|2021-05-20 11:17:00|83257.6|83232.6|83245.4|83220.4|83263.4|83233.7|83244.8|83210.5|59
1621509430000|2021-05-20 11:17:10|83243.7|83218.7|83244|83219|83245.2|83220.2|83243.4|83218.4|25
1621509440000|2021-05-20 11:17:20|83243.7|83218.7|83248.9|83223.9|83250.4|83225.4|83240.8|83215.8|25
1621509450000|2021-05-20 11:17:30|83247.4|83222.4|83245.8|83220.8|83253.5|83228.5|83243.6|83218.6|61
1621509460000|2021-05-20 11:17:40|83245.7|83220.7|83251.9|83226.9|83266|83232.6|83245.7|83214.8|50
1621509470000|2021-05-20 11:17:50|83251.3|83226.3|83248.5|83223.5|83252|83227|83248.5|83223.5|31
1621509480000|2021-05-20 11:18:00|83248.7|83223.7|83261.2|83236.2|83262.6|83237.6|83248.1|83223.1|44
1621509490000|2021-05-20 11:18:10|83260.7|83235.7|83263.3|83238.3|83263.8|83238.8|83260.2|83235.2|29
1621509500000|2021-05-20 11:18:20|83263.6|83238.6|83260.7|83235.7|83266.2|83241.2|83260.6|83235.6|37
1621509510000|2021-05-20 11:18:30|83261|83236|83267.6|83242.6|83268.9|83243.9|83260.5|83235.5|40
1621509520000|2021-05-20 11:18:40|83267.8|83242.8|83272.7|83247.7|83273.4|83248.4|83266|83241|38
1621509530000|2021-05-20 11:18:50|83271.5|83246.5|83267.3|83242.3|83271.7|83246.7|83267.3|83242.3|31
1621509540000|2021-05-20 11:19:00|83266.7|83241.7|83254.4|83229.4|83268.9|83241.7|83247.2|83209.1|66
1621509550000|2021-05-20 11:19:10|83254.5|83229.5|83255.6|83230.6|83255.6|83230.6|83253.4|83228.4|53
1621509560000|2021-05-20 11:19:20|83255.2|83230.2|83257.5|83232.5|83271.5|83233.5|83255.1|83215.7|45
1621509570000|2021-05-20 11:19:30|83258|83233|83252|83227|83265.8|83239|83251.2|83215.8|51
1621509580000|2021-05-20 11:19:40|83251.4|83226.4|83266.5|83241.5|83280.2|83242.9|83246.4|83208.5|65
1621509590000|2021-05-20 11:19:50|83266.7|83241.7|83262.7|83237.7|83267.9|83242.9|83261.1|83236.1|46
1621509600000|2021-05-20 11:20:00|83263.1|83238.1|83260.3|83235.3|83263.3|83238.3|83257.4|83232.4|44
1621509610000|2021-05-20 11:20:10|83259.8|83234.8|83261.2|83236.2|83261.7|83236.7|83255.2|83230.2|50
1621509620000|2021-05-20 11:20:20|83260.7|83235.7|83264.2|83239.2|83264.2|83239.2|83258.4|83233.4|34
1621509630000|2021-05-20 11:20:30|83263.2|83238.2|83265|83240|83265|83240|83262.8|83237.8|33
1621509640000|2021-05-20 11:20:40|83264.7|83239.7|83267|83242|83267.1|83242.1|83264.7|83239.7|28
1621509650000|2021-05-20 11:20:50|83266.6|83241.6|83262.7|83237.7|83266.7|83241.7|83262.7|83237.7|21
1621509660000|2021-05-20 11:21:00|83263.3|83238.3|83264|83239|83264.7|83239.7|83259.9|83234.9|40
1621509670000|2021-05-20 11:21:10|83262.5|83237.5|83261.7|83236.7|83264.6|83239.6|83260.3|83235.3|36
1621509680000|2021-05-20 11:21:20|83261.6|83236.6|83261.2|83236.2|83264.4|83239.4|83261.2|83236.2|22
1621509690000|2021-05-20 11:21:30|83261.4|83236.4|83265.8|83240.8|83266.6|83241.6|83261.4|83236.4|40
1621509700000|2021-05-20 11:21:40|83265.7|83240.7|83261.5|83236.5|83265.8|83240.8|83261.4|83236.4|31
1621509710000|2021-05-20 11:21:50|83261|83236|83261.2|83236.2|83262.2|83237.2|83260.9|83235.9|23
1621509720000|2021-05-20 11:22:00|83261.4|83236.4|83249.6|83224.6|83265.2|83236.6|83249|83215.1|43
1621509730000|2021-05-20 11:22:10|83249.4|83224.4|83251|83226|83253.1|83228.1|83248.6|83223.6|42
1621509740000|2021-05-20 11:22:20|83251.2|83226.2|83254.2|83229.2|83254.2|83229.2|83250|83225|32
1621509750000|2021-05-20 11:22:30|83254.3|83229.3|83249.8|83224.8|83257.4|83232.4|83247.9|83222.9|48
1621509760000|2021-05-20 11:22:40|83250.5|83225.5|83247.9|83222.9|83250.5|83225.5|83245.4|83220.4|40
1621509770000|2021-05-20 11:22:50|83247.2|83222.2|83253.3|83228.3|83253.3|83228.3|83246.3|83221.3|54
1621509780000|2021-05-20 11:23:00|83252.1|83227.1|83260.9|83235.9|83268.6|83243.6|83247.3|83222.3|65
1621509790000|2021-05-20 11:23:10|83260.1|83235.1|83263.8|83238.8|83263.8|83238.8|83257.1|83232.1|51
1621509800000|2021-05-20 11:23:20|83263.4|83238.4|83270.4|83245.4|83281.3|83245.4|83263.1|83230.1|46
1621509810000|2021-05-20 11:23:30|83270.3|83245.3|83280.2|83255.2|83296.7|83260.5|83262.7|83237.7|63
1621509820000|2021-05-20 11:23:40|83280.1|83255.1|83294.2|83269.2|83306.4|83271.1|83280.1|83255.1|53
1621509830000|2021-05-20 11:23:50|83294.7|83269.7|83303.8|83278.8|83303.9|83278.9|83294.6|83269.6|52
1621509840000|2021-05-20 11:24:00|83305.5|83280.5|83305.7|83280.7|83319.3|83281.4|83298.9|83269.3|57
1621509850000|2021-05-20 11:24:10|83306.5|83281.5|83305.4|83280.4|83306.6|83281.6|83303.6|83278.6|46
1621509860000|2021-05-20 11:24:20|83305.3|83280.3|83309.3|83284.3|83310.3|83285.3|83302.3|83277.3|48
1621509870000|2021-05-20 11:24:30|83308.7|83283.7|83307.7|83282.7|83313.3|83288.3|83305.5|83280.5|49
1621509880000|2021-05-20 11:24:40|83307.3|83282.3|83306.1|83281.1|83307.7|83282.7|83305.5|83280.5|34
1621509890000|2021-05-20 11:24:50|83306.5|83281.5|83308.7|83283.7|83311|83286|83305.9|83280.9|42
1621509900000|2021-05-20 11:25:00|83308.4|83283.4|83314.6|83289.6|83315.1|83290.1|83304.8|83279.8|41
1621509910000|2021-05-20 11:25:10|83313.8|83288.8|83313.8|83288.8|83314.3|83289.3|83310.9|83285.9|47
1621509920000|2021-05-20 11:25:20|83313.9|83288.9|83318.2|83293.2|83318.2|83293.2|83312.8|83287.8|51
1621509930000|2021-05-20 11:25:30|83318.3|83293.3|83312.6|83287.6|83318.8|83293.8|83312.2|83287.2|37
1621509940000|2021-05-20 11:25:40|83313.5|83288.5|83303.6|83278.6|83313.5|83288.5|83302.6|83277.6|40
1621509950000|2021-05-20 11:25:50|83306.3|83281.3|83300.8|83275.8|83307.7|83282.7|83300.3|83275.3|35
1621509960000|2021-05-20 11:26:00|83301.2|83276.2|83289.2|83264.2|83301.2|83276.2|83289.2|83264.2|52
1621509970000|2021-05-20 11:26:10|83289.7|83264.7|83285.9|83260.9|83290.1|83265.1|83281.4|83256.4|61
1621509980000|2021-05-20 11:26:20|83286.1|83261.1|83283.6|83258.6|83286.4|83261.4|83282|83257|33
1621509990000|2021-05-20 11:26:30|83284|83259|83284.7|83259.7|83286|83261|83282.4|83257.4|33
1621510000000|2021-05-20 11:26:40|83284.4|83259.4|83296.6|83271.6|83297.4|83272.4|83284|83259|35
1621510010000|2021-05-20 11:26:50|83295.9|83270.9|83302.6|83277.6|83320.1|83283.2|83295.7|83266.2|51
1621510020000|2021-05-20 11:27:00|83301.8|83276.8|83292.4|83267.4|83301.8|83276.8|83290.1|83265.1|49
1621510030000|2021-05-20 11:27:10|83292.2|83267.2|83288.7|83263.7|83292.2|83267.2|83288.1|83263.1|60
1621510040000|2021-05-20 11:27:20|83288.2|83263.2|83292.5|83267.5|83292.5|83267.5|83287.6|83262.6|36
1621510050000|2021-05-20 11:27:30|83292.7|83267.7|83293.4|83268.4|83313.4|83276.3|83290.2|83260.7|51
1621510060000|2021-05-20 11:27:40|83293.6|83268.6|83285.9|83260.9|83293.6|83268.6|83285.5|83260.5|38
1621510070000|2021-05-20 11:27:50|83286|83261|83289|83264|83289|83264|83285.2|83260.2|42
1621510080000|2021-05-20 11:28:00|83289.3|83264.3|83287.5|83262.5|83289.3|83264.3|83285.8|83260.8|29
1621510090000|2021-05-20 11:28:10|83287.3|83262.3|83300.9|83275.9|83304.4|83279.4|83287.3|83262.3|49
1621510100000|2021-05-20 11:28:20|83301.4|83276.4|83299|83274|83302.7|83277.7|83294.9|83269.9|45
1621510110000|2021-05-20 11:28:30|83298.8|83273.8|83295.1|83270.1|83300.7|83275.7|83294.2|83269.2|48
1621510120000|2021-05-20 11:28:40|83294.9|83269.9|83295.1|83270.1|83317.5|83279.4|83293.3|83264.5|51
1621510130000|2021-05-20 11:28:50|83295.7|83270.7|83294.7|83269.7|83296.3|83271.3|83292|83267|24
1621510140000|2021-05-20 11:29:00|83294.6|83269.6|83299.1|83274.1|83314.3|83274.7|83293.9|83258.3|36
1621510150000|2021-05-20 11:29:10|83298.1|83273.1|83300.9|83275.9|83302.5|83277.5|83298.1|83273.1|17
1621510160000|2021-05-20 11:29:20|83300.6|83275.6|83304.5|83279.5|83318.4|83282.7|83300.6|83264.4|50
1621510170000|2021-05-20 11:29:30|83305.1|83280.1|83300.5|83275.5|83308.2|83283.2|83299.2|83274.2|46
1621510180000|2021-05-20 11:29:40|83300.8|83275.8|83299.7|83249.7|83302.4|83276.7|83290.1|83249.2|48
1621510190000|2021-05-20 11:29:50|83299|83249|83291.7|83266.7|83304|83268.3|83290.1|83241.1|39
1621510200000|2021-05-20 11:30:00|83291.8|83266.8|83289.6|83264.6|83297.7|83267.6|83284.3|83246.1|54
1621510210000|2021-05-20 11:30:10|83289.7|83264.7|83294.6|83269.6|83295.5|83270.5|83289.7|83264.7|44
1621510220000|2021-05-20 11:30:20|83294.8|83269.8|83287.5|83262.5|83301.3|83276.3|83287.5|83262.5|53
1621510230000|2021-05-20 11:30:30|83288.4|83263.4|83279.9|83254.9|83289.6|83264.6|83279.9|83254.9|48
1621510240000|2021-05-20 11:30:40|83278.8|83253.8|83296.6|83271.6|83297.5|83272.5|83278.8|83253.8|50
1621510250000|2021-05-20 11:30:50|83297.8|83272.8|83292.8|83267.8|83303.1|83278.1|83291.2|83266.2|47
1621510260000|2021-05-20 11:31:00|83293|83268|83294.8|83269.8|83294.8|83269.8|83284.5|83259.5|57
1621510270000|2021-05-20 11:31:10|83295.2|83270.2|83281.3|83256.3|83295.9|83270.9|83278.8|83253.8|61
1621510280000|2021-05-20 11:31:20|83281.2|83256.2|83286.4|83261.4|83295.9|83270.9|83279.6|83254.6|45
1621510290000|2021-05-20 11:31:30|83283.6|83258.6|83287|83262|83287|83262|83281.9|83256.9|31
1621510300000|2021-05-20 11:31:40|83286.1|83261.1|83293|83268|83293.4|83268.4|83286.1|83261.1|34
1621510310000|2021-05-20 11:31:50|83292.9|83267.9|83292.1|83267.1|83295.3|83270.3|83291.8|83266.8|39
1621510320000|2021-05-20 11:32:00|83292|83267|83291.7|83266.7|83292.9|83267.9|83290.9|83265.9|33
1621510330000|2021-05-20 11:32:10|83291.9|83266.9|83291.5|83266.5|83292.7|83267.7|83290.3|83265.3|27
1621510340000|2021-05-20 11:32:20|83291.4|83266.4|83291.4|83266.4|83291.8|83266.8|83289.5|83264.5|29
1621510350000|2021-05-20 11:32:30|83291.5|83266.5|83296.3|83271.3|83308|83272.8|83290.8|83253.2|37
1621510360000|2021-05-20 11:32:40|83295.2|83270.2|83304.3|83279.3|83318.5|83281.3|83291.8|83253.8|57
1621510370000|2021-05-20 11:32:50|83304.4|83279.4|83311.2|83286.2|83324.5|83287|83291.7|83266.7|64
1621510380000|2021-05-20 11:33:00|83304.9|83279.9|83305.2|83280.2|83307.6|83282.6|83303.8|83278.8|35
1621510390000|2021-05-20 11:33:10|83304.9|83279.9|83302.2|83277.2|83305|83280|83301.3|83276.3|46
1621510400000|2021-05-20 11:33:20|83301.8|83276.8|83305.8|83280.8|83307.3|83282.3|83299.7|83274.7|35
1621510410000|2021-05-20 11:33:30|83304.1|83279.1|83300.5|83275.5|83306.7|83281.7|83299.9|83274.9|25
1621510420000|2021-05-20 11:33:40|83300.3|83275.3|83294.5|83269.5|83310.1|83280.2|83291.5|83254.8|47
1621510430000|2021-05-20 11:33:50|83294.3|83269.3|83298.2|83273.2|83300.1|83275.1|83293.3|83268.3|42
1621510440000|2021-05-20 11:34:00|83298.7|83273.7|83289.6|83264.6|83299.3|83274.3|83288.6|83263.6|44
1621510450000|2021-05-20 11:34:10|83289.8|83264.8|83288.3|83263.3|83299.4|83274.4|83285|83260|42
1621510460000|2021-05-20 11:34:20|83288.7|83263.7|83294|83269|83302.4|83277.4|83284.6|83259.6|59
1621510470000|2021-05-20 11:34:30|83295|83270|83302.4|83277.4|83306.1|83281.1|83290.4|83265.4|46
1621510480000|2021-05-20 11:34:40|83301.7|83276.7|83308.7|83283.7|83309.8|83284.8|83300|83275|41
1621510490000|2021-05-20 11:34:50|83308.4|83283.4|83311.1|83286.1|83314.5|83289.5|83305.1|83280.1|50
1621510500000|2021-05-20 11:35:00|83312|83287|83315|83290|83315.1|83290.1|83310.3|83285.3|53
1621510510000|2021-05-20 11:35:10|83315.9|83290.9|83310.8|83285.8|83316.7|83291.7|83308.7|83283.7|47
1621510520000|2021-05-20 11:35:20|83311.4|83286.4|83308.5|83283.5|83312.3|83287.3|83308|83283|47
1621510530000|2021-05-20 11:35:30|83308.3|83283.3|83309.7|83284.7|83309.7|83284.7|83307.9|83282.9|33
1621510540000|2021-05-20 11:35:40|83309.9|83284.9|83311.5|83286.5|83311.5|83286.5|83309.9|83284.9|23
1621510550000|2021-05-20 11:35:50|83311.7|83286.7|83328.5|83303.5|83328.9|83303.9|83311.6|83286.6|51
1621510560000|2021-05-20 11:36:00|83328.9|83303.9|83319.7|83294.7|83328.9|83303.9|83318.2|83293.2|41
1621510570000|2021-05-20 11:36:10|83319.3|83294.3|83317.1|83292.1|83320|83295|83313.2|83288.2|35
1621510580000|2021-05-20 11:36:20|83316.2|83291.2|83302.4|83277.4|83316.2|83291.2|83299.7|83274.7|41
1621510590000|2021-05-20 11:36:30|83301.6|83276.6|83306.8|83281.8|83306.8|83281.8|83298|83273|47
1621510600000|2021-05-20 11:36:40|83305.4|83280.4|83309.6|83284.6|83309.6|83284.6|83300.2|83275.2|46
1621510610000|2021-05-20 11:36:50|83306.6|83281.6|83312.8|83287.8|83315.3|83290.3|83306.3|83281.3|48
1621510620000|2021-05-20 11:37:00|83313.1|83288.1|83318.6|83293.6|83320.6|83295.6|83312.3|83287.3|46
1621510630000|2021-05-20 11:37:10|83320.5|83295.5|83320.3|83295.3|83320.7|83295.7|83317.9|83292.9|25
1621510640000|2021-05-20 11:37:20|83319.3|83294.3|83323.4|83298.4|83323.6|83298.6|83316.8|83291.8|30
1621510650000|2021-05-20 11:37:30|83322.7|83297.7|83322|83297|83326.4|83301.4|83320.5|83295.5|32
1621510660000|2021-05-20 11:37:40|83322.2|83297.2|83319.7|83294.7|83322.6|83297.6|83316.5|83291.5|39
1621510670000|2021-05-20 11:37:50|83319.3|83294.3|83322.4|83297.4|83324.5|83299.5|83319.3|83294.3|27
1621510680000|2021-05-20 11:38:00|83321.1|83296.1|83323.8|83298.8|83325.5|83300.5|83313.8|83288.8|46
1621510690000|2021-05-20 11:38:10|83323.2|83298.2|83322.9|83297.9|83323.8|83298.8|83313.7|83288.7|49
1621510700000|2021-05-20 11:38:20|83321|83296|83323.9|83298.9|83325.5|83300.5|83318|83293|29
1621510710000|2021-05-20 11:38:30|83324.1|83299.1|83322.6|83297.6|83324.3|83299.3|83319.2|83294.2|44
1621510720000|2021-05-20 11:38:40|83320|83295|83327.6|83302.6|83327.6|83302.6|83319.9|83294.9|42
1621510730000|2021-05-20 11:38:50|83327.5|83302.5|83328.4|83303.4|83329.7|83304.7|83324.5|83299.5|42
1621510740000|2021-05-20 11:39:00|83327.8|83302.8|83310.1|83285.1|83333|83302.8|83305|83269.3|66
1621510750000|2021-05-20 11:39:10|83310.3|83285.3|83321.2|83296.2|83325.9|83300.9|83306.8|83281.8|54
1621510760000|2021-05-20 11:39:20|83317.8|83292.8|83313.2|83288.2|83320.1|83295.1|83310|83285|53
1621510770000|2021-05-20 11:39:30|83314.4|83289.4|83322.8|83297.8|83337.6|83297.8|83313.1|83283|52
1621510780000|2021-05-20 11:39:40|83322.5|83297.5|83326.2|83301.2|83336.8|83301.4|83322.2|83283.7|25
1621510790000|2021-05-20 11:39:50|83326.5|83301.5|83324.6|83299.6|83326.8|83301.8|83324|83299|33
1621510800000|2021-05-20 11:40:00|83325.4|83300.4|83321.9|83296.9|83327.3|83302.3|83321.9|83296.9|51
1621510810000|2021-05-20 11:40:10|83323.3|83298.3|83326.4|83301.4|83330.8|83305.8|83319.1|83294.1|45
1621510820000|2021-05-20 11:40:20|83325.4|83300.4|83317.8|83292.8|83327.6|83302.6|83316.9|83291.9|58
1621510830000|2021-05-20 11:40:30|83316.2|83291.2|83320.1|83295.1|83331.9|83306.9|83315.9|83290.9|49
1621510840000|2021-05-20 11:40:40|83315.1|83290.1|83322.9|83297.9|83324.9|83299.9|83315.1|83290.1|42
1621510850000|2021-05-20 11:40:50|83323.7|83298.7|83317.4|83292.4|83323.7|83298.7|83317.3|83292.3|42
1621510860000|2021-05-20 11:41:00|83317.9|83292.9|83319.1|83294.1|83329|83304|83317.9|83292.9|54
1621510870000|2021-05-20 11:41:10|83319.6|83294.6|83311.1|83286.1|83319.6|83294.6|83308.7|83283.7|49
1621510880000|2021-05-20 11:41:20|83309.9|83284.9|83305.7|83280.7|83311.5|83286.5|83304.9|83279.9|39
1621510890000|2021-05-20 11:41:30|83305.4|83280.4|83305.5|83280.5|83314.2|83289.2|83302.7|83277.7|48
1621510900000|2021-05-20 11:41:40|83304.7|83279.7|83304.2|83279.2|83304.7|83279.7|83301.6|83276.6|34
1621510910000|2021-05-20 11:41:50|83304|83279|83312.3|83287.3|83312.9|83287.9|83303|83278|33
1621510920000|2021-05-20 11:42:00|83311.5|83286.5|83314|83289|83316.6|83291.6|83309.8|83284.8|53
1621510930000|2021-05-20 11:42:10|83314.3|83289.3|83309.8|83284.8|83315.6|83290.6|83308|83283|41
1621510940000|2021-05-20 11:42:20|83308.1|83283.1|83307.3|83282.3|83312|83287|83305.2|83280.2|41
1621510950000|2021-05-20 11:42:30|83307.2|83282.2|83306.3|83281.3|83307.6|83282.6|83304.2|83279.2|20
1621510960000|2021-05-20 11:42:40|83306|83281|83308|83283|83310.5|83285.5|83306|83281|35
1621510970000|2021-05-20 11:42:50|83308.4|83283.4|83304.2|83279.2|83308.4|83283.4|83303.8|83278.8|44
1621510980000|2021-05-20 11:43:00|83304.9|83279.9|83316.2|83291.2|83316.5|83291.5|83304.2|83279.2|49
1621510990000|2021-05-20 11:43:10|83315.3|83290.3|83315.2|83290.2|83316.1|83291.1|83314.2|83289.2|24
1621511000000|2021-05-20 11:43:20|83315.3|83290.3|83319.8|83294.8|83321.3|83296.3|83314.9|83289.9|40
1621511010000|2021-05-20 11:43:30|83319.5|83294.5|83317.2|83292.2|83321.4|83296.4|83314.9|83289.9|45
1621511020000|2021-05-20 11:43:40|83318.1|83293.1|83321|83296|83321.7|83296.7|83317.1|83292.1|35
1621511030000|2021-05-20 11:43:50|83320.3|83295.3|83321.3|83296.3|83325.4|83300.4|83319.8|83294.8|50
1621511040000|2021-05-20 11:44:00|83320.9|83295.9|83316.4|83291.4|83321.7|83296.7|83316.4|83291.4|35
1621511050000|2021-05-20 11:44:10|83316.6|83291.6|83315.9|83290.9|83318.7|83293.7|83314.5|83289.5|29
1621511060000|2021-05-20 11:44:20|83315.8|83290.8|83319.3|83294.3|83321.4|83296.4|83315.8|83290.8|28
1621511070000|2021-05-20 11:44:30|83320.1|83295.1|83323.9|83298.9|83325.1|83300.1|83319.9|83294.9|36
1621511080000|2021-05-20 11:44:40|83323.4|83298.4|83323.9|83298.9|83325|83300|83321.9|83296.9|34
1621511090000|2021-05-20 11:44:50|83323.4|83298.4|83321.2|83296.2|83323.8|83298.8|83320.5|83295.5|22
1621511100000|2021-05-20 11:45:00|83321.4|83296.4|83322.6|83297.6|83323|83298|83321.1|83296.1|22
1621511110000|2021-05-20 11:45:10|83322.5|83297.5|83322.8|83297.8|83322.8|83297.8|83319.9|83294.9|25
1621511120000|2021-05-20 11:45:20|83322.5|83297.5|83311.2|83286.2|83322.6|83297.6|83308.9|83283.9|47
1621511130000|2021-05-20 11:45:30|83310.7|83285.7|83311.1|83286.1|83311.5|83286.5|83310.5|83285.5|21
1621511140000|2021-05-20 11:45:40|83310.5|83285.5|83310|83285|83311.9|83286.9|83309.5|83284.5|23
1621511150000|2021-05-20 11:45:50|83310.4|83285.4|83310|83285|83310.4|83285.4|83309|83284|22
1621511160000|2021-05-20 11:46:00|83313.4|83288.4|83316.9|83291.9|83318.5|83293.5|83311.7|83286.7|44
1621511170000|2021-05-20 11:46:10|83317|83292|83321.9|83296.9|83322.4|83297.4|83316.9|83291.9|44
1621511180000|2021-05-20 11:46:20|83322|83297|83320.7|83295.7|83323.4|83298.4|83319.6|83294.6|33
1621511190000|2021-05-20 11:46:30|83320.2|83295.2|83331.4|83306.4|83335.8|83310.8|83320.2|83295.2|42
1621511200000|2021-05-20 11:46:40|83333.5|83308.5|83334.8|83309.8|83336.5|83311.5|83331.6|83306.6|38
1621511210000|2021-05-20 11:46:50|83334.3|83309.3|83332.8|83307.8|83336.5|83311.5|83332.5|83307.5|26
1621511220000|2021-05-20 11:47:00|83334.6|83309.6|83329.2|83304.2|83334.6|83309.6|83327.6|83302.6|42
1621511230000|2021-05-20 11:47:10|83329.1|83304.1|83332.7|83307.7|83332.8|83307.8|83328.7|83303.7|46
1621511240000|2021-05-20 11:47:20|83332.6|83307.6|83331.6|83306.6|83335.4|83310.4|83330.8|83305.8|36
1621511250000|2021-05-20 11:47:30|83331.5|83306.5|83330|83305|83332.5|83307.5|83327.5|83302.5|53
1621511260000|2021-05-20 11:47:40|83332.2|83307.2|83331.1|83306.1|83335|83310|83330.4|83305.4|42
1621511270000|2021-05-20 11:47:50|83331|83306|83326.8|83301.8|83332.1|83307.1|83325.8|83300.8|43
1621511280000|2021-05-20 11:48:00|83327.5|83302.5|83321.7|83296.7|83327.5|83302.5|83321.6|83296.6|28
1621511290000|2021-05-20 11:48:10|83321.3|83296.3|83322.4|83297.4|83326.3|83301.3|83320.9|83295.9|53
1621511300000|2021-05-20 11:48:20|83322.7|83297.7|83322.1|83297.1|83324.7|83299.7|83320.5|83295.5|48
1621511310000|2021-05-20 11:48:30|83322.5|83297.5|83312.1|83287.1|83327.4|83302.4|83310.2|83285.2|54
1621511320000|2021-05-20 11:48:40|83312.3|83287.3|83301|83251|83312.4|83287.4|83301|83251|47
1621511330000|2021-05-20 11:48:50|83299.9|83249.9|83288.9|83263.9|83300.9|83265.4|83282.5|83249.9|57
1621511340000|2021-05-20 11:49:00|83288|83263|83293.7|83268.7|83313.6|83283.9|83284.3|83257.3|58
1621511350000|2021-05-20 11:49:10|83293.8|83268.8|83297.6|83272.6|83299.3|83274.3|83292.8|83267.8|50
1621511360000|2021-05-20 11:49:20|83297.5|83272.5|83299.1|83274.1|83319.3|83280.4|83295.1|83264.9|51
1621511370000|2021-05-20 11:49:30|83298.2|83273.2|83298.7|83248.7|83305|83275.4|83288|83246.7|60
1621511380000|2021-05-20 11:49:40|83299.7|83249.7|83290.8|83265.8|83300.1|83266.4|83283.7|83248.6|59
1621511390000|2021-05-20 11:49:50|83290.6|83265.6|83292.6|83267.6|83297|83272|83289.8|83264.8|57
1621511400000|2021-05-20 11:50:00|83293.3|83268.3|83293.8|83268.8|83297.7|83272.7|83292.9|83267.9|43
1621511410000|2021-05-20 11:50:10|83294.3|83269.3|83297|83272|83302.3|83277.3|83293.4|83268.4|54
1621511420000|2021-05-20 11:50:20|83296.7|83271.7|83297.5|83272.5|83301|83276|83296.7|83271.7|46
1621511430000|2021-05-20 11:50:30|83296.9|83271.9|83297.8|83272.8|83299.7|83274.7|83295.1|83270.1|37
1621511440000|2021-05-20 11:50:40|83298.4|83273.4|83299.4|83274.4|83301.5|83276.5|83296.7|83271.7|42
1621511450000|2021-05-20 11:50:50|83299.5|83274.5|83294.9|83269.9|83299.5|83274.5|83278.4|83253.4|62
1621511460000|2021-05-20 11:51:00|83290.5|83265.5|83296.1|83271.1|83297|83272|83290.5|83265.5|37
1621511470000|2021-05-20 11:51:10|83296.4|83271.4|83283.7|83258.7|83298.2|83273.2|83283.7|83258.7|38
1621511480000|2021-05-20 11:51:20|83284.4|83259.4|83286|83261|83287.1|83262.1|83280.7|83255.7|42
1621511490000|2021-05-20 11:51:30|83286.5|83261.5|83290.5|83265.5|83290.5|83265.5|83284.7|83259.7|39
1621511500000|2021-05-20 11:51:40|83289.3|83264.3|83291.8|83266.8|83295.8|83270.8|83288.6|83263.6|40
1621511510000|2021-05-20 11:51:50|83291.5|83266.5|83295.7|83270.7|83300.1|83275.1|83289.9|83264.9|53
1621511520000|2021-05-20 11:52:00|83295.2|83270.2|83294.3|83269.3|83300.7|83275.7|83293.1|83268.1|39
1621511530000|2021-05-20 11:52:10|83295.2|83270.2|83302.9|83277.9|83305.3|83280.3|83294.3|83269.3|48
1621511540000|2021-05-20 11:52:20|83302.5|83277.5|83297.8|83272.8|83303.6|83278.6|83296.3|83271.3|47
1621511550000|2021-05-20 11:52:30|83298.2|83273.2|83300.8|83275.8|83303.1|83278.1|83296.7|83271.7|42
1621511560000|2021-05-20 11:52:40|83299.9|83274.9|83296.7|83271.7|83300.7|83275.7|83294.1|83269.1|44
1621511570000|2021-05-20 11:52:50|83296.5|83271.5|83295.5|83270.5|83297.9|83272.9|83294.9|83269.9|32
1621511580000|2021-05-20 11:53:00|83295.4|83270.4|83288.1|83263.1|83295.4|83270.4|83285.8|83260.8|38
1621511590000|2021-05-20 11:53:10|83286.7|83261.7|83290.8|83265.8|83295.5|83270.5|83285.4|83260.4|43
1621511600000|2021-05-20 11:53:20|83291.1|83266.1|83292.8|83267.8|83297.2|83272.2|83288.1|83263.1|45
1621511610000|2021-05-20 11:53:30|83292.9|83267.9|83285.2|83260.2|83295.5|83270.5|83284.4|83259.4|41
1621511620000|2021-05-20 11:53:40|83284.6|83259.6|83277.1|83252.1|83294.4|83269.4|83277.1|83252.1|51
1621511630000|2021-05-20 11:53:50|83275.6|83250.6|83278.2|83253.2|83283.5|83258.5|83275.6|83250.6|52
1621511640000|2021-05-20 11:54:00|83276.5|83251.5|83265.2|83240.2|83276.5|83251.5|83263.2|83238.2|66
1621511650000|2021-05-20 11:54:10|83265|83240|83267.5|83242.5|83274|83249|83263.7|83238.7|69
1621511660000|2021-05-20 11:54:20|83267.4|83242.4|83263.9|83238.9|83275.5|83250.5|83262.9|83237.9|68
1621511670000|2021-05-20 11:54:30|83264.1|83239.1|83261.9|83236.9|83266.2|83241.2|83259.8|83234.8|42
1621511680000|2021-05-20 11:54:40|83262.4|83237.4|83260|83235|83265.8|83240.8|83257|83232|54
1621511690000|2021-05-20 11:54:50|83260.3|83235.3|83255.6|83230.6|83265.4|83240.4|83251.9|83226.9|59
1621511700000|2021-05-20 11:55:00|83257.2|83232.2|83247.3|83222.3|83257.2|83232.2|83245.2|83220.2|58
1621511710000|2021-05-20 11:55:10|83247.4|83222.4|83245.2|83220.2|83256.5|83231.5|83239.8|83214.8|62
1621511720000|2021-05-20 11:55:20|83245.5|83220.5|83240.1|83215.1|83249.9|83224.9|83238.8|83213.8|57
1621511730000|2021-05-20 11:55:30|83240.6|83215.6|83244.9|83219.9|83248.6|83223.6|83239.5|83214.5|48
1621511740000|2021-05-20 11:55:40|83245.7|83220.7|83233.3|83208.3|83251.7|83226.7|83232.2|83207.2|56
1621511750000|2021-05-20 11:55:50|83233.1|83208.1|83230.1|83205.1|83238|83213|83229.3|83204.3|43
1621511760000|2021-05-20 11:56:00|83229.8|83204.8|83224.9|83199.9|83229.8|83204.8|83221.1|83196.1|44
1621511770000|2021-05-20 11:56:10|83224.7|83199.7|83232|83207|83237|83212|83224.2|83199.2|56
1621511780000|2021-05-20 11:56:20|83229.5|83204.5|83232.3|83207.3|83240|83215|83229.5|83204.5|55
1621511790000|2021-05-20 11:56:30|83232.6|83207.6|83230.5|83205.5|83235.5|83210.5|83230|83205|47
1621511800000|2021-05-20 11:56:40|83230.1|83205.1|83235|83210|83240.9|83215.9|83228.6|83203.6|50
1621511810000|2021-05-20 11:56:50|83236|83211|83233.1|83208.1|83236.7|83211.7|83231.3|83206.3|44
1621511820000|2021-05-20 11:57:00|83233.3|83208.3|83233.5|83208.5|83237.5|83212.5|83228.3|83203.3|55
1621511830000|2021-05-20 11:57:10|83232.7|83207.7|83228.1|83203.1|83235.5|83210.5|83228.1|83203.1|35
1621511840000|2021-05-20 11:57:20|83225.1|83200.1|83231|83206|83233.8|83208.8|83225.1|83200.1|48
1621511850000|2021-05-20 11:57:30|83230.8|83205.8|83228.4|83203.4|83231.2|83206.2|83228.1|83203.1|40
1621511860000|2021-05-20 11:57:40|83228.6|83203.6|83225.9|83200.9|83233.2|83208.2|83221.5|83196.5|55
1621511870000|2021-05-20 11:57:50|83225.8|83200.8|83232.4|83207.4|83236.3|83211.3|83220.6|83195.6|49
1621511880000|2021-05-20 11:58:00|83232.6|83207.6|83232.9|83207.9|83239|83214|83230.2|83205.2|50
1621511890000|2021-05-20 11:58:10|83233|83208|83232.4|83207.4|83233.9|83208.9|83231.3|83206.3|41
1621511900000|2021-05-20 11:58:20|83233.6|83208.6|83232.5|83207.5|83233.6|83208.6|83230.2|83205.2|38
1621511910000|2021-05-20 11:58:30|83232.6|83207.6|83234.2|83209.2|83241.9|83216.9|83231.2|83206.2|41
1621511920000|2021-05-20 11:58:40|83233|83208|83237.9|83212.9|83241.8|83216.8|83230.5|83205.5|50
1621511930000|2021-05-20 11:58:50|83240|83215|83236.1|83211.1|83242.9|83217.9|83230.9|83205.9|69
1621511940000|2021-05-20 11:59:00|83236.9|83211.9|83239.7|83214.7|83245.9|83220.9|83236.9|83211.9|53
1621511950000|2021-05-20 11:59:10|83239.6|83214.6|83240.7|83215.7|83244.8|83219.8|83235.9|83210.9|62
1621511960000|2021-05-20 11:59:20|83240.2|83215.2|83232.9|83207.9|83241.5|83216.5|83230.3|83205.3|42
1621511970000|2021-05-20 11:59:30|83233|83208|83229.5|83204.5|83233.1|83208.1|83229.1|83204.1|43
1621511980000|2021-05-20 11:59:40|83229.7|83204.7|83228.4|83203.4|83230.5|83205.5|83228.3|83203.3|27
1621511990000|2021-05-20 11:59:50|83228.5|83203.5|83240.2|83215.2|83243.9|83218.9|83226.9|83201.9|54
1621512000000|2021-05-20 12:00:00|83239.9|83214.9|83273|83248|83295.7|83255.4|83235.2|83210.2|70
1621512010000|2021-05-20 12:00:10|83272.9|83247.9|83283.6|83258.6|83301.1|83262.9|83272.9|83242|67
1621512020000|2021-05-20 12:00:20|83284.6|83259.6|83282.5|83257.5|83286.1|83261.1|83280.9|83255.9|51
1621512030000|2021-05-20 12:00:30|83282.7|83257.7|83274.6|83249.6|83282.7|83257.7|83273.2|83248.2|45
1621512040000|2021-05-20 12:00:40|83274.3|83249.3|83263.4|83238.4|83275|83250|83262.1|83237.1|34
1621512050000|2021-05-20 12:00:50|83262.7|83237.7|83276.3|83251.3|83281.1|83256.1|83262.7|83229|61
1621512060000|2021-05-20 12:01:00|83275.7|83250.7|83276.8|83251.8|83280.7|83255.7|83272.1|83247.1|49
1621512070000|2021-05-20 12:01:10|83277.6|83252.6|83277.2|83252.2|83279.2|83254.2|83276.4|83251.4|39
1621512080000|2021-05-20 12:01:20|83277.5|83252.5|83281.5|83256.5|83283.3|83258.3|83277.5|83252.5|48
1621512090000|2021-05-20 12:01:30|83284|83259|83280|83255|83284.6|83259.6|83279.7|83254.7|46
1621512100000|2021-05-20 12:01:40|83280.4|83255.4|83267.7|83242.7|83281.1|83256.1|83265.2|83240.2|54
1621512110000|2021-05-20 12:01:50|83268.4|83243.4|83261.4|83236.4|83268.4|83243.4|83259.7|83234.7|49
1621512120000|2021-05-20 12:02:00|83262.2|83237.2|83270.2|83245.2|83271.4|83246.4|83261.5|83236.5|52
1621512130000|2021-05-20 12:02:10|83269.4|83244.4|83266.6|83241.6|83270.1|83245.1|83260.6|83235.6|52
1621512140000|2021-05-20 12:02:20|83266|83241|83264|83239|83266.6|83241.6|83261.7|83236.7|31
1621512150000|2021-05-20 12:02:30|83263.8|83238.8|83266.9|83241.9|83271.2|83246.2|83263.7|83238.7|42
1621512160000|2021-05-20 12:02:40|83265.5|83240.5|83257.1|83232.1|83265.5|83240.5|83247.6|83222.6|64
1621512170000|2021-05-20 12:02:50|83257|83232|83254.7|83229.7|83260.4|83235.4|83251.8|83226.8|57
1621512180000|2021-05-20 12:03:00|83255.3|83230.3|83230.1|83205.1|83257.7|83232.7|83226|83197.6|71
1621512190000|2021-05-20 12:03:10|83228.8|83203.8|83232.1|83207.1|83236|83211|83224|83199|68
1621512200000|2021-05-20 12:03:20|83233|83208|83258.7|83233.7|83273.2|83233.7|83229.5|83204.5|69
1621512210000|2021-05-20 12:03:30|83258.6|83233.6|83265.3|83240.3|83265.4|83240.4|83257|83232|51
1621512220000|2021-05-20 12:03:40|83264.2|83239.2|83276|83226|83277.2|83239.8|83256.8|83226|54
1621512230000|2021-05-20 12:03:50|83278.1|83228.1|83259.5|83234.5|83281.9|83245.9|83256.6|83227.5|68
1621512240000|2021-05-20 12:04:00|83261.2|83236.2|83254.8|83229.8|83262.5|83237.5|83252|83227|53
1621512250000|2021-05-20 12:04:10|83253.8|83228.8|83252|83227|83256.9|83231.9|83249.5|83224.5|47
1621512260000|2021-05-20 12:04:20|83252.9|83227.9|83263.6|83238.6|83264.5|83239.5|83250|83225|57
1621512270000|2021-05-20 12:04:30|83262.7|83237.7|83267.7|83242.7|83267.9|83242.9|83257.9|83232.9|48
1621512280000|2021-05-20 12:04:40|83263.7|83238.7|83262.4|83237.4|83266.9|83241.9|83261|83236|54
1621512290000|2021-05-20 12:04:50|83263.2|83238.2|83262.5|83237.5|83264|83239|83260.5|83235.5|37
1621512300000|2021-05-20 12:05:00|83262.4|83237.4|83277.2|83252.2|83277.5|83252.5|83262.4|83237.4|61
1621512310000|2021-05-20 12:05:10|83277|83252|83271.8|83246.8|83277.1|83252.1|83269.2|83244.2|58
1621512320000|2021-05-20 12:05:20|83275.1|83250.1|83283.8|83258.8|83284|83259|83271.4|83246.4|53
1621512330000|2021-05-20 12:05:30|83283.7|83258.7|83273.6|83248.6|83283.7|83258.7|83267.1|83242.1|47
1621512340000|2021-05-20 12:05:40|83273.1|83248.1|83276.1|83251.1|83285.2|83260.2|83269.1|83244.1|59
1621512350000|2021-05-20 12:05:50|83276.7|83251.7|83283.7|83258.7|83287.9|83262.9|83274|83249|60
1621512360000|2021-05-20 12:06:00|83284.1|83259.1|83289.3|83264.3|83306.6|83268.6|83281.5|83251.6|51
1621512370000|2021-05-20 12:06:10|83288.3|83263.3|83299.7|83274.7|83300.3|83275.3|83287.8|83262.8|47
1621512380000|2021-05-20 12:06:20|83298.6|83273.6|83303.2|83278.2|83306.4|83281.4|83298.2|83273.2|41
1621512390000|2021-05-20 12:06:30|83303|83278|83304.7|83279.7|83305.3|83280.3|83303|83278|43
1621512400000|2021-05-20 12:06:40|83304.9|83279.9|83303.5|83278.5|83307.8|83282.8|83297.6|83272.6|50
1621512410000|2021-05-20 12:06:50|83304.1|83279.1|83304.7|83279.7|83308.1|83283.1|83300.9|83275.9|51
1621512420000|2021-05-20 12:07:00|83305.6|83280.6|83308.4|83283.4|83311|83286|83305.6|83280.6|41
1621512430000|2021-05-20 12:07:10|83307.5|83282.5|83310.3|83285.3|83312.9|83287.9|83306.3|83281.3|58
1621512440000|2021-05-20 12:07:20|83310.1|83285.1|83321.2|83296.2|83323.1|83297|83308.2|83272.8|62
1621512450000|2021-05-20 12:07:30|83320.3|83295.3|83318.6|83293.6|83323.4|83298.4|83316.8|83291.8|48
1621512460000|2021-05-20 12:07:40|83318.3|83293.3|83325|83300|83338.9|83304.3|83318.3|83288.9|57
1621512470000|2021-05-20 12:07:50|83325.1|83300.1|83336.7|83311.7|83336.7|83311.7|83322.9|83297.9|60
1621512480000|2021-05-20 12:08:00|83335.7|83310.7|83342.6|83317.6|83343.7|83318.7|83331.6|83306.6|59
1621512490000|2021-05-20 12:08:10|83343.6|83318.6|83370.2|83345.2|83385.7|83346.8|83343.5|83318.5|68
1621512500000|2021-05-20 12:08:20|83370.7|83345.7|83372.5|83347.5|83374.3|83349.3|83370.4|83345.4|47
1621512510000|2021-05-20 12:08:30|83372.7|83347.7|83381.6|83356.6|83384|83359|83372.2|83347.2|62
1621512520000|2021-05-20 12:08:40|83380.1|83355.1|83383.4|83358.4|83384.6|83359.6|83379|83354|54
1621512530000|2021-05-20 12:08:50|83383.5|83358.5|83387.4|83362.4|83394.7|83364.5|83379.8|83342.6|59
1621512540000|2021-05-20 12:09:00|83386.9|83361.9|83388.2|83363.2|83391.8|83366.8|83384.5|83359.5|42
1621512550000|2021-05-20 12:09:10|83388.3|83363.3|83391.6|83366.6|83392.7|83367.7|83388.3|83363.3|39
1621512560000|2021-05-20 12:09:20|83392.3|83367.3|83389.8|83364.8|83393.9|83368.9|83389.5|83364.5|51
1621512570000|2021-05-20 12:09:30|83390.4|83365.4|83391|83366|83395.4|83370.4|83388.5|83363.5|45
1621512580000|2021-05-20 12:09:40|83392.3|83367.3|83389.8|83364.8|83393.2|83368.2|83387.4|83362.4|50
1621512590000|2021-05-20 12:09:50|83389.3|83364.3|83388.4|83363.4|83391.2|83366.2|83386.3|83361.3|47
1621512600000|2021-05-20 12:10:00|83389.1|83364.1|83389.7|83364.7|83391|83366|83386.4|83361.4|46
1621512610000|2021-05-20 12:10:10|83390|83365|83393.4|83368.4|83396.7|83371.7|83389.8|83364.8|52
1621512620000|2021-05-20 12:10:20|83392.7|83367.7|83397.5|83372.5|83397.8|83372.8|83392.2|83367.2|37
1621512630000|2021-05-20 12:10:30|83398.7|83373.7|83398.1|83373.1|83401.1|83376.1|83395.3|83370.3|38
1621512640000|2021-05-20 12:10:40|83398.2|83373.2|83393.3|83368.3|83399.5|83374.5|83389.4|83364.4|43
1621512650000|2021-05-20 12:10:50|83394.4|83369.4|83396.5|83371.5|83400.2|83375.2|83394|83369|31
1621512660000|2021-05-20 12:11:00|83396.8|83371.8|83398.7|83373.7|83402.9|83377.9|83395.7|83370.7|44
1621512670000|2021-05-20 12:11:10|83399.5|83374.5|83400|83375|83401|83376|83392.6|83367.6|41
1621512680000|2021-05-20 12:11:20|83401.6|83376.6|83405.8|83380.8|83406.6|83381.6|83400.4|83375.4|35
1621512690000|2021-05-20 12:11:30|83405.7|83380.7|83407.3|83382.3|83407.8|83382.8|83405.5|83380.5|32
1621512700000|2021-05-20 12:11:40|83407.4|83382.4|83405.5|83380.5|83410.9|83385.9|83404.6|83379.6|41
1621512710000|2021-05-20 12:11:50|83408.3|83383.3|83406.5|83381.5|83410.1|83385.1|83405.6|83380.6|33
1621512720000|2021-05-20 12:12:00|83406.4|83381.4|83413.3|83388.3|83413.3|83388.3|83405.7|83380.7|43
1621512730000|2021-05-20 12:12:10|83413.4|83388.4|83410.2|83385.2|83413.4|83388.4|83408.6|83383.6|34
1621512740000|2021-05-20 12:12:20|83411.6|83386.6|83410|83385|83411.6|83386.6|83406.8|83381.8|27
1621512750000|2021-05-20 12:12:30|83410.5|83385.5|83418.6|83393.6|83419.7|83394.7|83410.3|83385.3|46
1621512760000|2021-05-20 12:12:40|83419.3|83394.3|83428.3|83403.3|83431.6|83406.6|83418|83393|47
1621512770000|2021-05-20 12:12:50|83428.2|83403.2|83427.9|83402.9|83431.2|83406.2|83427.9|83402.9|46
1621512780000|2021-05-20 12:13:00|83428|83403|83428.2|83403.2|83429.6|83404.6|83426.2|83401.2|35
1621512790000|2021-05-20 12:13:10|83427.4|83402.4|83430.8|83405.8|83430.8|83405.8|83427.3|83402.3|43
1621512800000|2021-05-20 12:13:20|83431|83406|83432.5|83407.5|83432.5|83407.5|83429.9|83404.9|38
1621512810000|2021-05-20 12:13:30|83431.5|83406.5|83431.5|83406.5|83434.1|83409.1|83431|83406|29
1621512820000|2021-05-20 12:13:40|83430.9|83405.9|83417.7|83392.7|83434.9|83409.9|83414.7|83389.7|46
1621512830000|2021-05-20 12:13:50|83418|83393|83413.1|83388.1|83419.9|83394.9|83411.4|83386.4|33
1621512840000|2021-05-20 12:14:00|83414|83389|83422.5|83397.5|83423.7|83398.7|83412.6|83387.6|48
1621512850000|2021-05-20 12:14:10|83423.5|83398.5|83427.5|83402.5|83429.8|83404.8|83423.5|83398.5|41
1621512860000|2021-05-20 12:14:20|83427.3|83402.3|83426.6|83401.6|83430.1|83405.1|83426.6|83401.6|31
1621512870000|2021-05-20 12:14:30|83426.3|83401.3|83420.2|83395.2|83427.5|83402.5|83419.8|83394.8|35
1621512880000|2021-05-20 12:14:40|83420.9|83395.9|83418.9|83393.9|83420.9|83395.9|83412.1|83387.1|57
1621512890000|2021-05-20 12:14:50|83417|83392|83418|83393|83418|83393|83411.8|83386.8|57
1621512900000|2021-05-20 12:15:00|83418.2|83393.2|83419.8|83394.8|83421.9|83396.9|83417.2|83392.2|49
1621512910000|2021-05-20 12:15:10|83419.2|83394.2|83416.7|83391.7|83419.3|83394.3|83415.3|83390.3|42
1621512920000|2021-05-20 12:15:20|83416.8|83391.8|83418.1|83393.1|83419.2|83394.2|83413|83388|39
1621512930000|2021-05-20 12:15:30|83418.9|83393.9|83414.6|83389.6|83419.6|83394.6|83411.8|83386.8|44
1621512940000|2021-05-20 12:15:40|83415.2|83390.2|83410.6|83385.6|83416.7|83391.7|83408.3|83383.3|43
1621512950000|2021-05-20 12:15:50|83410.8|83385.8|83402.2|83377.2|83411.5|83386.5|83400.6|83375.6|35
1621512960000|2021-05-20 12:16:00|83404.2|83379.2|83403.1|83378.1|83405.5|83380.5|83401.9|83376.9|54
1621512970000|2021-05-20 12:16:10|83403.3|83378.3|83411|83386|83411|83386|83399.6|83374.6|48
1621512980000|2021-05-20 12:16:20|83410.7|83385.7|83406.3|83381.3|83411.4|83386.4|83406.3|83381.3|22
1621512990000|2021-05-20 12:16:30|83406.6|83381.6|83406.9|83381.9|83406.9|83381.9|83405.9|83380.9|23
1621513000000|2021-05-20 12:16:40|83407.3|83382.3|83404|83379|83407.4|83382.4|83402.2|83377.2|35
1621513010000|2021-05-20 12:16:50|83403.9|83378.9|83403.5|83378.5|83404.1|83379.1|83401|83376|28
1621513020000|2021-05-20 12:17:00|83403.2|83378.2|83392.4|83367.4|83403.2|83378.2|83391.5|83366.5|42
1621513030000|2021-05-20 12:17:10|83393.2|83368.2|83391.5|83366.5|83393.9|83368.9|83391.2|83366.2|27
1621513040000|2021-05-20 12:17:20|83392.3|83367.3|83386.8|83361.8|83392.5|83367.5|83384.1|83359.1|35
1621513050000|2021-05-20 12:17:30|83386.5|83361.5|83387.4|83362.4|83389.7|83364.7|83381.2|83356.2|45
1621513060000|2021-05-20 12:17:40|83387.5|83362.5|83386.3|83361.3|83387.5|83362.5|83384.2|83359.2|29
1621513070000|2021-05-20 12:17:50|83386.2|83361.2|83389.3|83364.3|83393.9|83368.9|83386.2|83361.2|42
1621513080000|2021-05-20 12:18:00|83391.8|83366.8|83386.9|83361.9|83391.8|83366.8|83383.3|83358.3|45
1621513090000|2021-05-20 12:18:10|83387.1|83362.1|83392.2|83367.2|83392.2|83367.2|83386|83361|54
1621513100000|2021-05-20 12:18:20|83392.1|83367.1|83384.9|83359.9|83392.1|83367.1|83384.6|83359.6|46
1621513110000|2021-05-20 12:18:30|83384.5|83359.5|83387.2|83362.2|83388.9|83363.9|83384.2|83359.2|48
1621513120000|2021-05-20 12:18:40|83387.3|83362.3|83393.6|83368.6|83397.3|83372.3|83386.1|83361.1|51
1621513130000|2021-05-20 12:18:50|83393.7|83368.7|83388.8|83363.8|83396.4|83371.4|83388.8|83363.8|34
1621513140000|2021-05-20 12:19:00|83390.2|83365.2|83395.6|83370.6|83397.7|83372.7|83390.2|83365.2|49
1621513150000|2021-05-20 12:19:10|83395.7|83370.7|83395.6|83370.6|83396.5|83371.5|83395.3|83370.3|31
1621513160000|2021-05-20 12:19:20|83395.5|83370.5|83397.7|83372.7|83398.5|83373.5|83395.5|83370.5|43
1621513170000|2021-05-20 12:19:30|83399.2|83374.2|83400.8|83375.8|83410.2|83385.2|83397.5|83372.5|54
1621513180000|2021-05-20 12:19:40|83401.3|83376.3|83409.2|83384.2|83411.5|83386.5|83401.1|83376.1|56
1621513190000|2021-05-20 12:19:50|83408.5|83383.5|83405.5|83380.5|83408.5|83383.5|83402.7|83377.7|41
1621513200000|2021-05-20 12:20:00|83403.7|83378.7|83397.6|83372.6|83403.7|83378.7|83393.4|83368.4|55
1621513210000|2021-05-20 12:20:10|83397.5|83372.5|83401.5|83376.5|83403.8|83378.8|83393.6|83368.6|49
1621513220000|2021-05-20 12:20:20|83403.9|83378.9|83408.4|83383.4|83412.1|83387.1|83403.3|83378.3|58
1621513230000|2021-05-20 12:20:30|83406.6|83381.6|83407.6|83382.6|83408.5|83383.5|83406.1|83381.1|34
1621513240000|2021-05-20 12:20:40|83407.9|83382.9|83412.5|83387.5|83413.9|83388.9|83407.6|83382.6|37
1621513250000|2021-05-20 12:20:50|83412.3|83387.3|83409.2|83384.2|83413.7|83388.7|83408.1|83383.1|44
1621513260000|2021-05-20 12:21:00|83407.2|83382.2|83410.4|83385.4|83410.4|83385.4|83404.7|83379.7|59
1621513270000|2021-05-20 12:21:10|83410.8|83385.8|83409.8|83384.8|83410.8|83385.8|83407.8|83382.8|34
1621513280000|2021-05-20 12:21:20|83409.6|83384.6|83413.3|83388.3|83416.3|83391.3|83407.7|83382.7|34
1621513290000|2021-05-20 12:21:30|83413.4|83388.4|83413.9|83388.9|83417.4|83392.4|83411.2|83386.2|47
1621513300000|2021-05-20 12:21:40|83413.1|83388.1|83427.1|83402.1|83427.9|83402.9|83410.4|83385.4|51
1621513310000|2021-05-20 12:21:50|83426|83401|83433.4|83408.4|83435.5|83410.5|83426|83401|45
1621513320000|2021-05-20 12:22:00|83435.1|83410.1|83433.7|83408.7|83437.8|83412.8|83433.7|83408.7|49
1621513330000|2021-05-20 12:22:10|83434.7|83409.7|83438.8|83413.8|83441|83416|83432.7|83407.7|39
1621513340000|2021-05-20 12:22:20|83439.4|83414.4|83445|83420|83445.9|83420.9|83437.5|83412.5|49
1621513350000|2021-05-20 12:22:30|83443.6|83418.6|83445.4|83420.4|83446.6|83421.6|83442.9|83417.9|41
1621513360000|2021-05-20 12:22:40|83444.2|83419.2|83446.4|83421.4|83451.6|83426.6|83444.2|83419.2|53
1621513370000|2021-05-20 12:22:50|83447.1|83422.1|83442.8|83417.8|83447.8|83422.8|83442.8|83417.8|44
1621513380000|2021-05-20 12:23:00|83442.7|83417.7|83451.3|83426.3|83453.6|83428.6|83435.5|83410.5|66
1621513390000|2021-05-20 12:23:10|83452.9|83427.9|83453.7|83428.7|83455.7|83430.7|83449.4|83424.4|61
1621513400000|2021-05-20 12:23:20|83453.4|83428.4|83455.9|83430.9|83456.4|83431.4|83453.1|83428.1|37
1621513410000|2021-05-20 12:23:30|83455.7|83430.7|83458|83433|83461.2|83436.2|83455.7|83430.7|43
1621513420000|2021-05-20 12:23:40|83457.8|83432.8|83472.1|83447.1|83472.1|83447.1|83456.5|83431.5|37
1621513430000|2021-05-20 12:23:50|83472|83447|83476.5|83451.5|83480.9|83455.9|83472|83447|54
1621513440000|2021-05-20 12:24:00|83475.9|83450.9|83466.9|83441.9|83475.9|83450.9|83460.3|83435.3|55
1621513450000|2021-05-20 12:24:10|83461|83436|83460.6|83435.6|83462.5|83437.5|83459.2|83434.2|48
1621513460000|2021-05-20 12:24:20|83466.9|83441.9|83472|83447|83472.8|83447.8|83466.9|83441.9|56
1621513470000|2021-05-20 12:24:30|83471|83446|83475.1|83450.1|83477.3|83452.3|83471|83446|53
1621513480000|2021-05-20 12:24:40|83474.8|83449.8|83465.2|83440.2|83475.6|83450.6|83465.2|83440.2|45
1621513490000|2021-05-20 12:24:50|83465.3|83440.3|83457.2|83432.2|83467.1|83442.1|83456.4|83431.4|44
1621513500000|2021-05-20 12:25:00|83457.6|83432.6|83451.2|83426.2|83457.6|83432.6|83450.1|83425.1|52
1621513510000|2021-05-20 12:25:10|83451.4|83426.4|83439.8|83414.8|83452.7|83427.7|83439.3|83414.3|56
1621513520000|2021-05-20 12:25:20|83439.5|83414.5|83442.2|83417.2|83444.7|83419.7|83439.2|83414.2|48
1621513530000|2021-05-20 12:25:30|83441.4|83416.4|83434.1|83409.1|83445.4|83420.4|83432.7|83407.7|61
1621513540000|2021-05-20 12:25:40|83433.5|83408.5|83433.6|83408.6|83444.9|83409.1|83427.6|83392.1|59
1621513550000|2021-05-20 12:25:50|83432.8|83407.8|83428.4|83403.4|83434.1|83409.1|83423.4|83398.4|59
1621513560000|2021-05-20 12:26:00|83428.5|83403.5|83423.3|83398.3|83429.6|83404.6|83420.3|83395.3|49
1621513570000|2021-05-20 12:26:10|83422.6|83397.6|83401|83376|83424.8|83399.8|83401|83362.5|44
1621513580000|2021-05-20 12:26:20|83401.9|83376.9|83410.5|83385.5|83415|83390|83401.9|83376.9|45
1621513590000|2021-05-20 12:26:30|83409.8|83384.8|83406.2|83381.2|83409.8|83384.8|83401.5|83376.5|44
1621513600000|2021-05-20 12:26:40|83406.3|83381.3|83398.3|83373.3|83407.9|83382.9|83398.1|83373.1|30
1621513610000|2021-05-20 12:26:50|83399.4|83374.4|83411.2|83386.2|83414.3|83389.3|83398.1|83373.1|64
1621513620000|2021-05-20 12:27:00|83410.5|83385.5|83405.4|83380.4|83412.7|83387.7|83403.9|83378.9|41
1621513630000|2021-05-20 12:27:10|83404.9|83379.9|83396.6|83371.6|83408.1|83383.1|83396.6|83371.6|46
1621513640000|2021-05-20 12:27:20|83398.3|83373.3|83392.7|83367.7|83398.3|83373.3|83391.1|83366.1|52
1621513650000|2021-05-20 12:27:30|83393.2|83368.2|83391|83366|83393.4|83368.4|83387.2|83362.2|40
1621513660000|2021-05-20 12:27:40|83390.6|83365.6|83384.4|83359.4|83390.6|83365.6|83380.8|83355.8|53
1621513670000|2021-05-20 12:27:50|83385.1|83360.1|83392.2|83367.2|83393|83368|83382.3|83357.3|51
1621513680000|2021-05-20 12:28:00|83392.7|83367.7|83391.6|83366.6|83392.7|83367.7|83391.4|83366.4|34
1621513690000|2021-05-20 12:28:10|83391.7|83366.7|83392|83367|83392.2|83367.2|83391|83366|26
1621513700000|2021-05-20 12:28:20|83392.2|83367.2|83388.4|83363.4|83393.2|83368.2|83387.9|83362.9|42
1621513710000|2021-05-20 12:28:30|83388.6|83363.6|83379.6|83354.6|83388.6|83363.6|83377.7|83352.7|44
1621513720000|2021-05-20 12:28:40|83378.6|83353.6|83384.5|83359.5|83384.9|83359.9|83375.6|83350.6|56
1621513730000|2021-05-20 12:28:50|83381.9|83356.9|83373.9|83348.9|83389.4|83364.4|83373.7|83348.7|61
1621513740000|2021-05-20 12:29:00|83375.2|83350.2|83390.3|83365.3|83390.6|83365.6|83375.2|83350.2|49
1621513750000|2021-05-20 12:29:10|83389.2|83364.2|83390.5|83365.5|83393.2|83368.2|83389.2|83364.2|44
1621513760000|2021-05-20 12:29:20|83390.7|83365.7|83400.5|83350.5|83400.5|83366.5|83387|83350.2|41
1621513770000|2021-05-20 12:29:30|83400.7|83350.7|83397.8|83347.8|83401.7|83351.7|83395.6|83345.6|50
1621513780000|2021-05-20 12:29:40|83398.9|83348.9|83400.3|83350.3|83410.5|83370.2|83382.1|83345.7|46
1621513790000|2021-05-20 12:29:50|83399.5|83349.5|83401.8|83351.8|83411.3|83361.3|83396.8|83346.8|53
1621513800000|2021-05-20 12:30:00|83398.9|83348.9|83411.4|83361.4|83413.3|83363.3|83398.9|83348.9|68
1621513810000|2021-05-20 12:30:10|83411.5|83361.5|83371.7|83321.7|83411.7|83361.7|83359.6|83309.6|76
1621513820000|2021-05-20 12:30:20|83372.4|83322.4|83372.5|83322.5|83379.2|83329.2|83351.6|83301.6|75
1621513830000|2021-05-20 12:30:30|83368.7|83318.7|83345.8|83295.8|83368.7|83318.7|83338.4|83295.5|71
1621513840000|2021-05-20 12:30:40|83328.1|83303.1|83363.6|83338.6|83378.1|83340.3|83328.1|83297.2|70
1621513850000|2021-05-20 12:30:50|83363.8|83338.8|83373.4|83323.4|83377|83338.8|83354.9|83313.3|71
1621513860000|2021-05-20 12:31:00|83373.3|83323.3|83358.8|83333.8|83375.1|83336.6|83356.1|83319.6|60
1621513870000|2021-05-20 12:31:10|83357.9|83332.9|83368.2|83343.2|83385.5|83344.7|83354.9|83329.9|61
1621513880000|2021-05-20 12:31:20|83367.1|83342.1|83371.9|83321.9|83373.5|83344.8|83362.4|83320.6|54
1621513890000|2021-05-20 12:31:30|83371.5|83321.5|83350.4|83300.4|83378.3|83330.8|83350.4|83300.4|69
1621513900000|2021-05-20 12:31:40|83351|83301|83353.4|83303.4|83353.4|83303.4|83338.8|83288.8|70
1621513910000|2021-05-20 12:31:50|83350.9|83300.9|83332|83307|83352.5|83317.1|83331.9|83297.2|60
1621513920000|2021-05-20 12:32:00|83332.3|83307.3|83334.1|83309.1|83336.8|83311.8|83332.1|83307.1|40
1621513930000|2021-05-20 12:32:10|83334.6|83309.6|83336.6|83311.6|83340.2|83315.2|83333.6|83308.6|41
1621513940000|2021-05-20 12:32:20|83337.2|83312.2|83330.8|83305.8|83340.6|83315.6|83329.8|83304.8|52
1621513950000|2021-05-20 12:32:30|83331.3|83306.3|83334.9|83309.9|83345.1|83320.1|83329.5|83304.5|51
1621513960000|2021-05-20 12:32:40|83332.5|83307.5|83330.2|83305.2|83334.4|83309.4|83329|83304|43
1621513970000|2021-05-20 12:32:50|83330.3|83305.3|83336.5|83311.5|83336.6|83311.6|83329.9|83304.9|38
1621513980000|2021-05-20 12:33:00|83336|83311|83333|83308|83336.1|83311.1|83328.4|83303.4|36
1621513990000|2021-05-20 12:33:10|83333.2|83308.2|83329.4|83304.4|83336.9|83311.9|83327.9|83302.9|50
1621514000000|2021-05-20 12:33:20|83330|83305|83318.5|83293.5|83331.2|83306.2|83318.5|83293.5|45
1621514010000|2021-05-20 12:33:30|83318.1|83293.1|83315.7|83290.7|83321.1|83296.1|83313.7|83288.7|58
1621514020000|2021-05-20 12:33:40|83316.3|83291.3|83310.1|83285.1|83317.7|83292.7|83304.2|83279.2|63
1621514030000|2021-05-20 12:33:50|83310.2|83285.2|83309.4|83284.4|83311.4|83286.4|83304.2|83279.2|46
1621514040000|2021-05-20 12:34:00|83309.3|83284.3|83306.5|83281.5|83316.7|83284.3|83301.3|83263.7|54
1621514050000|2021-05-20 12:34:10|83306.3|83281.3|83309.9|83284.9|83314.6|83288.9|83298.2|83261.3|58
1621514060000|2021-05-20 12:34:20|83311|83286|83309.4|83284.4|83312.3|83287.3|83307.5|83282.5|44
1621514070000|2021-05-20 12:34:30|83308.9|83283.9|83301.5|83276.5|83309.9|83284.9|83298.5|83273.5|53
1621514080000|2021-05-20 12:34:40|83301.8|83276.8|83307.8|83282.8|83309.1|83284.1|83300.9|83275.9|40
1621514090000|2021-05-20 12:34:50|83307.4|83282.4|83303|83278|83308|83283|83301.6|83276.6|43
1621514100000|2021-05-20 12:35:00|83304.2|83279.2|83305.1|83280.1|83319.8|83294.8|83303.2|83278.2|61
1621514110000|2021-05-20 12:35:10|83306.2|83281.2|83296.8|83271.8|83306.4|83281.4|83294.7|83269.7|61
1621514120000|2021-05-20 12:35:20|83299.1|83274.1|83303.2|83278.2|83304.6|83279.6|83297.7|83272.7|47
1621514130000|2021-05-20 12:35:30|83302.9|83277.9|83305.3|83280.3|83307.1|83282.1|83301.4|83276.4|49
1621514140000|2021-05-20 12:35:40|83305.5|83280.5|83315.7|83290.7|83332.8|83294.6|83305.1|83279.5|55
1621514150000|2021-05-20 12:35:50|83315.9|83290.9|83312|83287|83320.6|83295.6|83312|83287|40
1621514160000|2021-05-20 12:36:00|83310.3|83285.3|83304.8|83279.8|83316.2|83291.2|83304|83279|48
1621514170000|2021-05-20 12:36:10|83304.9|83279.9|83302.3|83277.3|83304.9|83279.9|83301.2|83276.2|30
1621514180000|2021-05-20 12:36:20|83301.6|83276.6|83301.9|83276.9|83302.3|83277.3|83301.5|83276.5|21
1621514190000|2021-05-20 12:36:30|83302.3|83277.3|83310.4|83285.4|83310.7|83285.7|83302.1|83277.1|42
1621514200000|2021-05-20 12:36:40|83306.9|83281.9|83316.6|83291.6|83318.9|83293.9|83305.6|83280.6|42
1621514210000|2021-05-20 12:36:50|83314.4|83289.4|83315.4|83290.4|83317.9|83292.9|83312.1|83287.1|39
1621514220000|2021-05-20 12:37:00|83315|83290|83306.1|83281.1|83316.2|83291.2|83306.1|83281.1|46
1621514230000|2021-05-20 12:37:10|83306.2|83281.2|83311.8|83286.8|83314.2|83289.2|83305.5|83280.5|50
1621514240000|2021-05-20 12:37:20|83312.2|83287.2|83301.4|83276.4|83313.2|83287.2|83294.5|83254.6|49
1621514250000|2021-05-20 12:37:30|83301|83276|83294.6|83269.6|83301.5|83276.5|83292.7|83267.7|40
1621514260000|2021-05-20 12:37:40|83295.2|83270.2|83295.8|83270.8|83296|83271|83293.8|83268.8|30
1621514270000|2021-05-20 12:37:50|83295.5|83270.5|83293.2|83268.2|83296.1|83271.1|83292.5|83267.5|23
1621514280000|2021-05-20 12:38:00|83293.3|83268.3|83285.3|83260.3|83293.3|83268.3|83282.2|83257.2|51
1621514290000|2021-05-20 12:38:10|83285.2|83260.2|83288.8|83263.8|83290.4|83265.4|83284.3|83259.3|31
1621514300000|2021-05-20 12:38:20|83289.2|83264.2|83290.8|83265.8|83291.3|83266.3|83286.2|83261.2|44
1621514310000|2021-05-20 12:38:30|83290.4|83265.4|83293.5|83268.5|83293.5|83268.5|83290.2|83265.2|41
1621514320000|2021-05-20 12:38:40|83293.6|83268.6|83295.3|83270.3|83296.6|83271.6|83293.4|83268.4|32
1621514330000|2021-05-20 12:38:50|83295.5|83270.5|83283|83258|83305|83270.5|83278.3|83251.7|42
1621514340000|2021-05-20 12:39:00|83280.3|83255.3|83261.9|83236.9|83283.4|83257.2|83259.5|83229.7|59
1621514350000|2021-05-20 12:39:10|83262.1|83237.1|83252.6|83227.6|83270.9|83237.9|83252.4|83211.6|51
1621514360000|2021-05-20 12:39:20|83252.5|83227.5|83253.5|83228.5|83263.3|83238.3|83252.5|83227.5|53
1621514370000|2021-05-20 12:39:30|83266|83216|83270|83245|83270.7|83245.7|83249.2|83216|56
1621514380000|2021-05-20 12:39:40|83270.2|83245.2|83251.7|83226.7|83271.7|83246.7|83251.3|83217.4|51
1621514390000|2021-05-20 12:39:50|83252.3|83227.3|83254.6|83229.6|83264.3|83229.6|83242.9|83205.5|49
1621514400000|2021-05-20 12:40:00|83254.1|83229.1|83247.5|83197.5|83262.1|83233.3|83243.2|83196.1|66
1621514410000|2021-05-20 12:40:10|83247.4|83197.4|83247.2|83222.2|83248.2|83222.2|83231.4|83197.4|63
1621514420000|2021-05-20 12:40:20|83245.1|83220.1|83245.8|83220.8|83257.8|83224|83244|83203|53
1621514430000|2021-05-20 12:40:30|83246.2|83221.2|83272.9|83222.9|83287.1|83237.1|83246.2|83221.2|61
1621514440000|2021-05-20 12:40:40|83272.8|83222.8|83266.4|83216.4|83274.4|83224.4|83266|83216|47
1621514450000|2021-05-20 12:40:50|83266|83216|83245.5|83220.5|83266.9|83220.5|83245.5|83207.4|48
1621514460000|2021-05-20 12:41:00|83247|83222|83264|83214|83269.4|83222|83244.5|83203.2|67
1621514470000|2021-05-20 12:41:10|83264.6|83214.6|83252.3|83202.3|83269.1|83233.3|83251|83201|65
1621514480000|2021-05-20 12:41:20|83253.1|83203.1|83262.4|83212.4|83265.1|83225.8|83244.8|83202.2|46
1621514490000|2021-05-20 12:41:30|83261.3|83211.3|83241.2|83216.2|83263.2|83216.2|83236.7|83198.9|57
1621514500000|2021-05-20 12:41:40|83241.4|83216.4|83252|83227|83252.1|83227.1|83239.6|83214.6|56
1621514510000|2021-05-20 12:41:50|83250.9|83225.9|83255.6|83230.6|83255.8|83230.8|83250.4|83225.4|48
1621514520000|2021-05-20 12:42:00|83256|83231|83254.1|83229.1|83256|83231|83253.2|83228.2|42
1621514530000|2021-05-20 12:42:10|83254.6|83229.6|83256.8|83231.8|83257.2|83232.2|83253.6|83228.6|32
1621514540000|2021-05-20 12:42:20|83257.3|83232.3|83255.9|83230.9|83257.3|83232.3|83255.5|83230.5|27
1621514550000|2021-05-20 12:42:30|83255.6|83230.6|83259.3|83234.3|83259.4|83234.4|83255.6|83230.6|35
1621514560000|2021-05-20 12:42:40|83259.4|83234.4|83265.6|83240.6|83265.9|83240.9|83252|83227|53
1621514570000|2021-05-20 12:42:50|83265.5|83240.5|83269.7|83244.7|83289.2|83250|83265.5|83233.9|58
1621514580000|2021-05-20 12:43:00|83270|83245|83272.8|83247.8|83273.2|83248.2|83269.9|83244.9|29
1621514590000|2021-05-20 12:43:10|83272.6|83247.6|83272.6|83247.6|83274.5|83249.5|83266.2|83241.2|49
1621514600000|2021-05-20 12:43:20|83273|83248|83269.3|83244.3|83289.9|83251|83269.1|83236.3|47
1621514610000|2021-05-20 12:43:30|83269.4|83244.4|83268.7|83243.7|83279.8|83246.5|83266.3|83227.7|48
1621514620000|2021-05-20 12:43:40|83268.5|83243.5|83269.4|83244.4|83270.8|83245.8|83267.9|83242.9|37
1621514630000|2021-05-20 12:43:50|83269.2|83244.2|83257.5|83232.5|83269.6|83244.6|83257.5|83232.5|43
1621514640000|2021-05-20 12:44:00|83258.3|83233.3|83257.4|83232.4|83277|83238.9|83256.3|83224.8|54
1621514650000|2021-05-20 12:44:10|83256.3|83231.3|83257.3|83232.3|83257.9|83232.9|83255.9|83230.9|43
1621514660000|2021-05-20 12:44:20|83257.1|83232.1|83287.9|83237.9|83287.9|83250|83255.1|83223.2|55
1621514670000|2021-05-20 12:44:30|83287.5|83237.5|83279.2|83254.2|83290.3|83254.4|83278.9|83237.5|44
1621514680000|2021-05-20 12:44:40|83279.1|83254.1|83281.3|83256.3|83294.8|83260.5|83279|83240|54
1621514690000|2021-05-20 12:44:50|83280.1|83255.1|83308.6|83258.6|83308.9|83269.8|83279.1|83247.3|63
1621514700000|2021-05-20 12:45:00|83308.3|83258.3|83294.6|83269.6|83312.4|83273.8|83294.3|83258.3|53
1621514710000|2021-05-20 12:45:10|83293.8|83268.8|83288.5|83263.5|83303.2|83269.5|83287|83253|51
1621514720000|2021-05-20 12:45:20|83289.2|83264.2|83285.9|83260.9|83289.2|83264.2|83280|83255|57
1621514730000|2021-05-20 12:45:30|83286.3|83261.3|83291.5|83266.5|83292.3|83267.3|83286.3|83261.3|48
1621514740000|2021-05-20 12:45:40|83290.3|83265.3|83290.5|83265.5|83291.1|83266.1|83289.7|83264.7|32
1621514750000|2021-05-20 12:45:50|83290.6|83265.6|83280.3|83255.3|83296.2|83268.9|83278.5|83246.2|46
1621514760000|2021-05-20 12:46:00|83281.1|83256.1|83292.5|83267.5|83307.3|83270|83279.6|83251.7|61
1621514770000|2021-05-20 12:46:10|83292.6|83267.6|83287.1|83262.1|83296.1|83271.1|83286.8|83261.8|45
1621514780000|2021-05-20 12:46:20|83287.5|83262.5|83281.6|83256.6|83297.8|83262.5|83279.7|83240.6|59
1621514790000|2021-05-20 12:46:30|83281.7|83256.7|83294.6|83269.6|83295.2|83270.2|83280.5|83255.5|50
1621514800000|2021-05-20 12:46:40|83295|83270|83299|83274|83302.5|83277.5|83294.9|83269.9|50
1621514810000|2021-05-20 12:46:50|83298.3|83273.3|83297.5|83272.5|83311.7|83274.4|83296.3|83258.6|49
1621514820000|2021-05-20 12:47:00|83297.7|83272.7|83291.5|83266.5|83303.1|83278.1|83289.1|83264.1|67
1621514830000|2021-05-20 12:47:10|83291.3|83266.3|83291.8|83241.8|83299.6|83266.5|83285.2|83240.8|48
1621514840000|2021-05-20 12:47:20|83291.3|83241.3|83290.7|83240.7|83292.2|83248|83267.7|83225.7|57
1621514850000|2021-05-20 12:47:30|83290.5|83240.5|83286.4|83236.4|83294|83255.8|83274.5|83233.9|60
1621514860000|2021-05-20 12:47:40|83286.7|83236.7|83277.6|83252.6|83286.7|83254.6|83267|83236.2|49
1621514870000|2021-05-20 12:47:50|83277.9|83252.9|83305.1|83255.1|83306.3|83260.4|83277.8|83247.4|60
1621514880000|2021-05-20 12:48:00|83304.9|83254.9|83296.7|83246.7|83305.4|83255.4|83296.6|83246.6|57
1621514890000|2021-05-20 12:48:10|83297.3|83247.3|83304.6|83254.6|83305.8|83266.5|83284.2|83245.5|60
1621514900000|2021-05-20 12:48:20|83305.5|83255.5|83302|83252|83307.7|83257.7|83300.7|83250.7|41
1621514910000|2021-05-20 12:48:30|83301.4|83251.4|83285.8|83260.8|83304|83265.7|83282.2|83248.1|46
1621514920000|2021-05-20 12:48:40|83289.5|83264.5|83296.3|83271.3|83298.9|83273.9|83280.7|83255.7|48
1621514930000|2021-05-20 12:48:50|83297.4|83272.4|83298.1|83273.1|83315|83277|83293.4|83261.4|37
1621514940000|2021-05-20 12:49:00|83296.7|83271.7|83292.3|83267.3|83309.4|83271.7|83292.3|83259.4|44
1621514950000|2021-05-20 12:49:10|83293.2|83268.2|83285.7|83260.7|83299.6|83274.6|83281.9|83256.9|57
1621514960000|2021-05-20 12:49:20|83285.8|83260.8|83289.8|83264.8|83291|83266|83285.3|83260.3|44
1621514970000|2021-05-20 12:49:30|83290.4|83265.4|83276.6|83251.6|83290.4|83265.4|83274|83249|52
1621514980000|2021-05-20 12:49:40|83276.1|83251.1|83280.3|83230.3|83285.3|83256.5|83276.1|83229.5|58
1621514990000|2021-05-20 12:49:50|83278.8|83228.8|83291.4|83241.4|83296.3|83246.3|83268.5|83228.8|57
1621515000000|2021-05-20 12:50:00|83292.7|83242.7|83272.1|83247.1|83292.7|83259.9|83270.9|83238.4|52
1621515010000|2021-05-20 12:50:10|83272|83247|83280.7|83230.7|83280.7|83247|83268.3|83229.2|56
1621515020000|2021-05-20 12:50:20|83280|83230|83272.4|83222.4|83281.5|83246.1|83253.4|83211.5|67
1621515030000|2021-05-20 12:50:30|83273.3|83223.3|83277.4|83227.4|83282.4|83246.5|83265.1|83222.5|64
1621515040000|2021-05-20 12:50:40|83266|83241|83284.7|83234.7|83285.7|83246|83263.7|83229.7|58
1621515050000|2021-05-20 12:50:50|83285.1|83235.1|83273.6|83248.6|83285.1|83249.6|83272.8|83234|35
1621515060000|2021-05-20 12:51:00|83273.7|83248.7|83271.2|83246.2|83280|83255|83268.3|83243.3|56
1621515070000|2021-05-20 12:51:10|83271.3|83246.3|83286.5|83261.5|83288.6|83263.6|83271.3|83246.3|60
1621515080000|2021-05-20 12:51:20|83283.5|83258.5|83286.5|83261.5|83286.6|83261.6|83281.3|83256.3|46
1621515090000|2021-05-20 12:51:30|83287.2|83262.2|83279.5|83254.5|83287.3|83262.3|83279.5|83254.5|56
1621515100000|2021-05-20 12:51:40|83279.9|83254.9|83280.7|83255.7|83281.9|83256.9|83269.6|83244.6|44
1621515110000|2021-05-20 12:51:50|83280.3|83255.3|83275|83250|83286.3|83256.6|83270.6|83228.2|48
1621515120000|2021-05-20 12:52:00|83276.5|83251.5|83275.1|83250.1|83284.2|83259.2|83272.9|83247.9|51
1621515130000|2021-05-20 12:52:10|83275|83250|83273.8|83248.8|83284.2|83251.8|83268.2|83232.1|47
1621515140000|2021-05-20 12:52:20|83274.2|83249.2|83277.3|83252.3|83278.1|83253.1|83272.8|83247.8|42
1621515150000|2021-05-20 12:52:30|83279.4|83254.4|83282.1|83257.1|83283.9|83258.9|83274.4|83249.4|47
1621515160000|2021-05-20 12:52:40|83282.3|83257.3|83280.9|83255.9|83284.4|83259.4|83280.9|83255.9|32
1621515170000|2021-05-20 12:52:50|83280.3|83255.3|83281.7|83256.7|83285.2|83260.2|83277.6|83252.6|47
1621515180000|2021-05-20 12:53:00|83280.8|83255.8|83282.4|83257.4|83286.7|83261.7|83280.1|83255.1|48
1621515190000|2021-05-20 12:53:10|83282.2|83257.2|83285.4|83260.4|83299.4|83261|83279.4|83249.4|47
1621515200000|2021-05-20 12:53:20|83285.7|83260.7|83281.9|83256.9|83286.1|83261.1|83280.9|83255.9|28
1621515210000|2021-05-20 12:53:30|83281.3|83256.3|83284.5|83259.5|83284.5|83259.5|83280.3|83255.3|31
1621515220000|2021-05-20 12:53:40|83283.8|83258.8|83278.3|83253.3|83284.3|83259.3|83269|83244|63
1621515230000|2021-05-20 12:53:50|83277.9|83252.9|83277.2|83252.2|83279|83254|83274.7|83249.7|52
1621515240000|2021-05-20 12:54:00|83277.7|83252.7|83278.5|83253.5|83278.5|83253.5|83276.5|83251.5|27
1621515250000|2021-05-20 12:54:10|83277.1|83252.1|83278.4|83253.4|83278.6|83253.6|83277.1|83252.1|31
1621515260000|2021-05-20 12:54:20|83278|83253|83273.3|83248.3|83280.3|83255.3|83271.2|83246.2|39
1621515270000|2021-05-20 12:54:30|83275|83250|83266|83241|83275|83250|83264.4|83239.4|55
1621515280000|2021-05-20 12:54:40|83267.4|83242.4|83278|83253|83279.6|83254.6|83267.4|83242.4|52
1621515290000|2021-05-20 12:54:50|83277.9|83252.9|83281.3|83256.3|83284.6|83259.6|83277.3|83252.3|53
1621515300000|2021-05-20 12:55:00|83282.3|83257.3|83294.5|83269.5|83307.9|83270|83280.1|83255.1|56
1621515310000|2021-05-20 12:55:10|83294.7|83269.7|83299.2|83274.2|83299.9|83274.9|83292.3|83267.3|51
1621515320000|2021-05-20 12:55:20|83299.6|83274.6|83289.5|83264.5|83311.2|83277.6|83289.5|83260.1|63
1621515330000|2021-05-20 12:55:30|83289.4|83264.4|83290.7|83265.7|83291.4|83266.4|83288.7|83263.7|29
1621515340000|2021-05-20 12:55:40|83291|83266|83303.1|83253.1|83303.3|83266.2|83288.1|83253.1|40
1621515350000|2021-05-20 12:55:50|83303.2|83253.2|83289.9|83264.9|83303.6|83265|83289.4|83251.2|42
1621515360000|2021-05-20 12:56:00|83289.5|83264.5|83295|83245|83295.8|83264.6|83280|83241|55
1621515370000|2021-05-20 12:56:10|83295.1|83245.1|83285.6|83260.6|83306.7|83262.3|83282.1|83245.1|59
1621515380000|2021-05-20 12:56:20|83274.1|83249.1|83273.6|83248.6|83291.5|83255.1|83271.2|83233.3|60
1621515390000|2021-05-20 12:56:30|83273.5|83248.5|83281.8|83231.8|83286.9|83249.4|83267.1|83230.9|41
1621515400000|2021-05-20 12:56:40|83282.7|83232.7|83262.7|83237.7|83283.9|83245.8|83261.6|83224.8|52
1621515410000|2021-05-20 12:56:50|83263|83238|83260|83235|83263.4|83238.4|83260|83235|42
1621515420000|2021-05-20 12:57:00|83260.1|83235.1|83260.4|83235.4|83275.7|83238.6|83260|83224.8|42
1621515430000|2021-05-20 12:57:10|83260.1|83235.1|83256|83231|83260.1|83235.1|83255.6|83230.6|46
1621515440000|2021-05-20 12:57:20|83253.6|83228.6|83254.6|83229.6|83257.3|83232.3|83252.6|83227.6|56
1621515450000|2021-05-20 12:57:30|83255.4|83230.4|83254.8|83229.8|83259.5|83234.5|83253.6|83228.6|44
1621515460000|2021-05-20 12:57:40|83253.9|83228.9|83251.4|83226.4|83253.9|83228.9|83246.3|83221.3|49
1621515470000|2021-05-20 12:57:50|83252.2|83227.2|83254.3|83229.3|83261.7|83236.7|83252.2|83227.2|60
1621515480000|2021-05-20 12:58:00|83256.2|83231.2|83258.6|83233.6|83260|83235|83256.2|83231.2|37
1621515490000|2021-05-20 12:58:10|83258.3|83233.3|83280.3|83255.3|83289.9|83255.8|83258.3|83224|69
1621515500000|2021-05-20 12:58:20|83280.4|83255.4|83300.5|83250.5|83300.5|83260.8|83278.9|83247.7|54
1621515510000|2021-05-20 12:58:30|83299.3|83249.3|83283.8|83258.8|83299.3|83261.6|83283.7|83247.3|38
1621515520000|2021-05-20 12:58:40|83283.9|83258.9|83314.4|83264.4|83316.8|83268.3|83280.6|83255.6|55
1621515530000|2021-05-20 12:58:50|83314.1|83264.1|83281.8|83256.8|83314.3|83272.2|83281.8|83256.8|49
1621515540000|2021-05-20 12:59:00|83281.9|83256.9|83279.3|83254.3|83296.1|83257.1|83278.9|83244.3|54
1621515550000|2021-05-20 12:59:10|83280.5|83255.5|83278|83253|83280.5|83255.5|83271.7|83246.7|58
1621515560000|2021-05-20 12:59:20|83277.7|83252.7|83279.1|83254.1|83294.3|83255.6|83275.7|83242.2|44
1621515570000|2021-05-20 12:59:30|83279.3|83254.3|83276.7|83251.7|83279.3|83254.3|83272.9|83247.9|38
1621515580000|2021-05-20 12:59:40|83277|83252|83276.2|83251.2|83279.6|83254.6|83271.9|83246.9|39
1621515590000|2021-05-20 12:59:50|83276.3|83251.3|83254.1|83229.1|83280.4|83255.4|83254.1|83222.5|59
1621515600000|2021-05-20 13:00:00|83253.6|83228.6|83268.4|83243.4|83279.5|83245.8|83250.7|83201.1|77
1621515610000|2021-05-20 13:00:10|83288.4|83238.4|83267.9|83217.9|83288.4|83243.7|83246.8|83206.7|75
1621515620000|2021-05-20 13:00:20|83268.8|83218.8|83274|83224|83279.3|83229.3|83268.5|83218.5|73
1621515630000|2021-05-20 13:00:30|83274.4|83224.4|83283.1|83233.1|83288.7|83245.1|83266.2|83223.8|65
1621515640000|2021-05-20 13:00:40|83282.7|83232.7|83293.3|83243.3|83293.3|83243.3|83281.4|83231.4|61
1621515650000|2021-05-20 13:00:50|83292|83242|83297.2|83272.2|83317|83277.1|83292|83242|67
1621515660000|2021-05-20 13:01:00|83314|83264|83310.7|83260.7|83314|83264|83295.2|83245.2|69
1621515670000|2021-05-20 13:01:10|83310.2|83260.2|83325.5|83275.5|83327.9|83286.4|83308.1|83258.1|62
1621515680000|2021-05-20 13:01:20|83324|83274|83322.1|83297.1|83333.7|83300.2|83316.6|83274|64
1621515690000|2021-05-20 13:01:30|83321.4|83296.4|83322.2|83297.2|83323.7|83298.7|83319.8|83294.8|52
1621515700000|2021-05-20 13:01:40|83322.3|83297.3|83331.3|83306.3|83339|83308.9|83320.9|83286.8|52
1621515710000|2021-05-20 13:01:50|83332|83307|83335.4|83310.4|83342.8|83312.7|83325.9|83292.2|65
1621515720000|2021-05-20 13:02:00|83334.9|83309.9|83338.3|83313.3|83340.7|83315.7|83334.5|83309.5|48
1621515730000|2021-05-20 13:02:10|83338.9|83313.9|83352.2|83302.2|83355.8|83319.7|83338.6|83299.3|57
1621515740000|2021-05-20 13:02:20|83352.1|83302.1|83360.7|83310.7|83361.4|83311.4|83352.1|83302.1|55
1621515750000|2021-05-20 13:02:30|83358.5|83308.5|83346.6|83296.6|83360.5|83310.5|83346.4|83296.4|56
1621515760000|2021-05-20 13:02:40|83347.6|83297.6|83335.8|83310.8|83349.1|83311.3|83334.2|83295.2|55
1621515770000|2021-05-20 13:02:50|83335.9|83310.9|83337.1|83287.1|83341.5|83311.9|83329.9|83285.7|41
1621515780000|2021-05-20 13:03:00|83336.2|83286.2|83337.2|83312.2|83345.4|83312.6|83324|83286|67
1621515790000|2021-05-20 13:03:10|83337.1|83312.1|83361.5|83311.5|83363.9|83329|83336.6|83311.5|54
1621515800000|2021-05-20 13:03:20|83361.4|83311.4|83354.2|83304.2|83361.4|83324.3|83342.9|83304.2|67
1621515810000|2021-05-20 13:03:30|83354.6|83304.6|83337.9|83312.9|83357.6|83324.2|83337.4|83300.4|66
1621515820000|2021-05-20 13:03:40|83337.5|83312.5|83337.8|83312.8|83345.1|83320.1|83336.5|83311.5|56
1621515830000|2021-05-20 13:03:50|83338.3|83313.3|83352.5|83327.5|83363.9|83327.5|83338.3|83305.7|58
1621515840000|2021-05-20 13:04:00|83352.2|83327.2|83349.6|83324.6|83355.8|83330.8|83349.4|83324.4|52
1621515850000|2021-05-20 13:04:10|83349.4|83324.4|83357.5|83332.5|83357.5|83332.5|83348.8|83323.8|50
1621515860000|2021-05-20 13:04:20|83357.4|83332.4|83359.3|83334.3|83375.4|83335.3|83353.2|83323.8|55
1621515870000|2021-05-20 13:04:30|83359|83334|83353|83328|83359.4|83334.4|83352.3|83327.3|48
1621515880000|2021-05-20 13:04:40|83354.4|83329.4|83354.3|83329.3|83364.4|83331.4|83349.2|83312.6|48
1621515890000|2021-05-20 13:04:50|83353.3|83328.3|83350.8|83325.8|83356.9|83331.9|83349.5|83324.5|45
1621515900000|2021-05-20 13:05:00|83350.9|83325.9|83351.5|83326.5|83351.5|83326.5|83347.6|83322.6|33
1621515910000|2021-05-20 13:05:10|83350.7|83325.7|83403.2|83353.2|83404.7|83354.7|83343.1|83316.7|63
1621515920000|2021-05-20 13:05:20|83401.6|83351.6|83365.4|83340.4|83403.7|83353.7|83365.4|83332.7|66
1621515930000|2021-05-20 13:05:30|83365.1|83340.1|83350.7|83325.7|83377.6|83340.1|83350.5|83315.9|66
1621515940000|2021-05-20 13:05:40|83350.3|83325.3|83352.5|83327.5|83353.1|83328.1|83345.9|83320.9|48
1621515950000|2021-05-20 13:05:50|83352.3|83327.3|83355.2|83330.2|83357.2|83332.2|83351.8|83326.8|53
1621515960000|2021-05-20 13:06:00|83355.5|83330.5|83349.6|83324.6|83362.1|83330.6|83347|83310.6|52
1621515970000|2021-05-20 13:06:10|83349.3|83324.3|83358.5|83333.5|83359.2|83334.2|83343.1|83318.1|54
1621515980000|2021-05-20 13:06:20|83358.3|83333.3|83355.5|83330.5|83362|83337|83351.8|83326.8|60
1621515990000|2021-05-20 13:06:30|83354.9|83329.9|83352.5|83327.5|83362.2|83337.2|83350.6|83325.6|51
1621516000000|2021-05-20 13:06:40|83352.7|83327.7|83352.4|83327.4|83354.7|83329.7|83349.3|83324.3|41
1621516010000|2021-05-20 13:06:50|83352.3|83327.3|83352.5|83327.5|83356.4|83331.4|83351|83326|38
1621516020000|2021-05-20 13:07:00|83353.1|83328.1|83354.1|83329.1|83355.1|83330.1|83352.3|83327.3|25
1621516030000|2021-05-20 13:07:10|83353.4|83328.4|83358.5|83333.5|83359.1|83334.1|83349.8|83324.8|39
1621516040000|2021-05-20 13:07:20|83354.3|83329.3|83359.5|83334.5|83363.6|83338.6|83354.2|83329.2|58
1621516050000|2021-05-20 13:07:30|83358.2|83333.2|83361.8|83336.8|83361.8|83336.8|83354.6|83329.6|32
1621516060000|2021-05-20 13:07:40|83362|83337|83368.8|83343.8|83372.5|83347.5|83361.7|83336.7|56
1621516070000|2021-05-20 13:07:50|83369.7|83344.7|83376|83351|83378.2|83353.2|83367.3|83342.3|53
1621516080000|2021-05-20 13:08:00|83376.1|83351.1|83373.2|83348.2|83378|83353|83371.7|83346.7|48
1621516090000|2021-05-20 13:08:10|83373.1|83348.1|83379|83354|83379|83354|83372.4|83347.4|47
1621516100000|2021-05-20 13:08:20|83379.2|83354.2|83374.5|83349.5|83380.4|83355.4|83372|83347|52
1621516110000|2021-05-20 13:08:30|83374.7|83349.7|83382.5|83357.5|83388.9|83363.9|83374.7|83349.7|63
1621516120000|2021-05-20 13:08:40|83382.7|83357.7|83387.3|83362.3|83388.1|83363.1|83379.3|83354.3|47
1621516130000|2021-05-20 13:08:50|83387|83362|83389.3|83364.3|83391.4|83366.4|83384.5|83359.5|52
1621516140000|2021-05-20 13:09:00|83390.2|83365.2|83371|83346|83390.2|83365.2|83369.3|83330.9|62
1621516150000|2021-05-20 13:09:10|83371.3|83346.3|83373|83348|83373.5|83348.5|83368|83343|55
1621516160000|2021-05-20 13:09:20|83372.3|83347.3|83386.8|83361.8|83386.8|83361.8|83371.3|83346.3|54
1621516170000|2021-05-20 13:09:30|83386.7|83361.7|83386.3|83361.3|83387|83362|83385|83360|32
1621516180000|2021-05-20 13:09:40|83386.8|83361.8|83387.4|83362.4|83388.1|83363.1|83385.6|83360.6|33
1621516190000|2021-05-20 13:09:50|83390.7|83365.7|83388.6|83363.6|83390.7|83365.7|83386|83361|40
1621516200000|2021-05-20 13:10:00|83389.6|83364.6|83384.7|83359.7|83391.5|83366.5|83383.4|83358.4|45
1621516210000|2021-05-20 13:10:10|83384|83359|83383.4|83358.4|83384.6|83359.6|83373.6|83348.6|41
1621516220000|2021-05-20 13:10:20|83381|83356|83379.1|83354.1|83384.4|83359.4|83377.1|83352.1|46
1621516230000|2021-05-20 13:10:30|83379.2|83354.2|83378|83353|83379.7|83354.7|83378|83353|36
1621516240000|2021-05-20 13:10:40|83378.1|83353.1|83377.6|83352.6|83382.3|83357.3|83377.3|83352.3|43
1621516250000|2021-05-20 13:10:50|83377.4|83352.4|83374.2|83349.2|83378.4|83353.4|83372|83347|42
1621516260000|2021-05-20 13:11:00|83374.1|83349.1|83377.6|83352.6|83383.4|83358.4|83374.1|83349.1|57
1621516270000|2021-05-20 13:11:10|83378|83353|83375.4|83350.4|83381.9|83356.9|83373.2|83348.2|52
1621516280000|2021-05-20 13:11:20|83375.1|83350.1|83377.8|83352.8|83378.5|83353.5|83373.2|83348.2|49
1621516290000|2021-05-20 13:11:30|83379.1|83354.1|83376.6|83351.6|83379.1|83354.1|83375.7|83350.7|28
1621516300000|2021-05-20 13:11:40|83375|83350|83350.6|83325.6|83375.7|83350.7|83347.8|83312.6|65
1621516310000|2021-05-20 13:11:50|83357.5|83332.5|83340.9|83315.9|83361.4|83333.8|83337|83310.7|56
1621516320000|2021-05-20 13:12:00|83339.9|83314.9|83331.7|83306.7|83341.1|83316.1|83327.5|83302.5|58
1621516330000|2021-05-20 13:12:10|83332.2|83307.2|83331.3|83306.3|83335.1|83310.1|83325.6|83300.6|72
1621516340000|2021-05-20 13:12:20|83331.6|83306.6|83328.8|83303.8|83333.4|83308.4|83326.5|83301.5|53
1621516350000|2021-05-20 13:12:30|83329|83304|83305.9|83255.9|83329|83304|83294.5|83251.5|64
1621516360000|2021-05-20 13:12:40|83305.3|83255.3|83314.2|83289.2|83328.3|83291|83292.6|83255.3|59
1621516370000|2021-05-20 13:12:50|83314|83289|83316.5|83291.5|83322.5|83297.5|83313.2|83288.2|52
1621516380000|2021-05-20 13:13:00|83315.7|83290.7|83314.7|83289.7|83320.6|83295.6|83313.1|83288.1|59
1621516390000|2021-05-20 13:13:10|83317.1|83292.1|83311.4|83286.4|83317.7|83292.7|83310.8|83285.8|57
1621516400000|2021-05-20 13:13:20|83310.9|83285.9|83312.3|83287.3|83312.5|83287.5|83306.3|83281.3|37
1621516410000|2021-05-20 13:13:30|83315.3|83290.3|83312.9|83287.9|83315.9|83290.9|83309.2|83284.2|46
1621516420000|2021-05-20 13:13:40|83309.7|83284.7|83312.1|83287.1|83314.2|83289.2|83309.7|83284.7|45
1621516430000|2021-05-20 13:13:50|83312.4|83287.4|83312.9|83287.9|83318.6|83293.6|83311.1|83286.1|42
1621516440000|2021-05-20 13:14:00|83314.8|83289.8|83314.6|83289.6|83315.3|83290.3|83312.5|83287.5|38
1621516450000|2021-05-20 13:14:10|83314.5|83289.5|83316|83291|83319.1|83294.1|83311.9|83286.9|46
1621516460000|2021-05-20 13:14:20|83316.1|83291.1|83269.8|83244.8|83316.4|83291.4|83269.8|83237.4|70
1621516470000|2021-05-20 13:14:30|83271.9|83246.9|83280.9|83255.9|83289.7|83264.7|83269.3|83244.3|65
1621516480000|2021-05-20 13:14:40|83280.4|83255.4|83273.7|83248.7|83281.3|83256.3|83272.5|83247.5|59
1621516490000|2021-05-20 13:14:50|83273.5|83248.5|83273.3|83248.3|83280.1|83255.1|83269.7|83244.7|61
1621516500000|2021-05-20 13:15:00|83272.9|83247.9|83277.5|83252.5|83277.5|83252.5|83272.9|83247.9|62
1621516510000|2021-05-20 13:15:10|83276.4|83251.4|83271.9|83246.9|83278|83253|83270.3|83245.3|65
1621516520000|2021-05-20 13:15:20|83272.3|83247.3|83270.2|83245.2|83272.4|83247.4|83269.7|83244.7|38
1621516530000|2021-05-20 13:15:30|83269.6|83244.6|83264.6|83239.6|83273.5|83245.3|83259.7|83223.5|53
1621516540000|2021-05-20 13:15:40|83264.9|83239.9|83280.3|83255.3|83283.9|83258.9|83264.9|83239.9|51
1621516550000|2021-05-20 13:15:50|83280.6|83255.6|83280.2|83255.2|83284.7|83259.7|83278.3|83253.3|29
1621516560000|2021-05-20 13:16:00|83279.4|83254.4|83284.8|83259.8|83287.2|83262.2|83276.8|83251.8|64
1621516570000|2021-05-20 13:16:10|83285.2|83260.2|83291.2|83266.2|83291.8|83266.8|83285.1|83260.1|35
1621516580000|2021-05-20 13:16:20|83290.9|83265.9|83281.2|83256.2|83290.9|83265.9|83280.8|83255.8|53
1621516590000|2021-05-20 13:16:30|83281.9|83256.9|83276|83251|83282|83257|83270.5|83245.5|61
1621516600000|2021-05-20 13:16:40|83275.9|83250.9|83275|83250|83288.2|83263.2|83274.2|83237.2|63
1621516610000|2021-05-20 13:16:50|83277.7|83252.7|83278.7|83253.7|83285.8|83260.8|83273.7|83248.7|57
1621516620000|2021-05-20 13:17:00|83278.6|83253.6|83276.4|83251.4|83282.8|83257.8|83276.1|83251.1|58
1621516630000|2021-05-20 13:17:10|83275.6|83250.6|83269.9|83244.9|83275.6|83250.6|83263|83238|65
1621516640000|2021-05-20 13:17:20|83270.2|83245.2|83284.8|83259.8|83290.1|83265.1|83269.7|83244.7|71
1621516650000|2021-05-20 13:17:30|83285.3|83260.3|83275.6|83250.6|83286.8|83261.8|83274.5|83249.5|60
1621516660000|2021-05-20 13:17:40|83276.7|83251.7|83264.9|83239.9|83277.8|83252.8|83264.9|83224.7|71
1621516670000|2021-05-20 13:17:50|83266.4|83241.4|83271.8|83246.8|83279|83254|83266.2|83241.2|58
1621516680000|2021-05-20 13:18:00|83272.2|83247.2|83275.2|83250.2|83275.2|83250.2|83261.5|83236.5|64
1621516690000|2021-05-20 13:18:10|83276.4|83251.4|83280.3|83255.3|83289.4|83264.4|83271.7|83246.7|66
1621516700000|2021-05-20 13:18:20|83280.9|83255.9|83269.5|83244.5|83281.3|83256.3|83265.5|83227.7|69
1621516710000|2021-05-20 13:18:30|83271.1|83246.1|83262.7|83237.7|83272|83247|83257.5|83232.5|66
1621516720000|2021-05-20 13:18:40|83262|83237|83281.7|83256.7|83282.8|83257.8|83262|83237|56
1621516730000|2021-05-20 13:18:50|83281.9|83256.9|83282.9|83257.9|83287.1|83262.1|83280.3|83255.3|49
1621516740000|2021-05-20 13:19:00|83283.3|83258.3|83288.2|83263.2|83296.2|83271.2|83282.7|83257.7|69
1621516750000|2021-05-20 13:19:10|83288.8|83263.8|83291.6|83266.6|83294.9|83269.9|83287.3|83262.3|52
1621516760000|2021-05-20 13:19:20|83291.3|83266.3|83287.5|83262.5|83301.6|83276.6|83287.3|83262.3|61
1621516770000|2021-05-20 13:19:30|83289.6|83264.6|83287.4|83262.4|83291.5|83266.5|83287.3|83262.3|48
1621516780000|2021-05-20 13:19:40|83286.8|83261.8|83302.6|83277.6|83302.6|83277.6|83286.1|83261.1|47
1621516790000|2021-05-20 13:19:50|83302.5|83277.5|83294.1|83269.1|83302.5|83277.5|83293.4|83268.4|44
1621516800000|2021-05-20 13:20:00|83294.2|83269.2|83274.6|83249.6|83294.2|83269.2|83274.5|83249.5|72
1621516810000|2021-05-20 13:20:10|83273.5|83248.5|83274.4|83249.4|83278|83253|83269.9|83244.9|56
1621516820000|2021-05-20 13:20:20|83273.8|83248.8|83268.5|83243.5|83275.2|83250.2|83266.9|83241.9|52
1621516830000|2021-05-20 13:20:30|83268.2|83243.2|83267.2|83242.2|83273.3|83248.3|83266.5|83241.5|50
1621516840000|2021-05-20 13:20:40|83267.8|83242.8|83284.9|83259.9|83285.4|83260.4|83267.5|83242.5|61
1621516850000|2021-05-20 13:20:50|83284.5|83259.5|83285.7|83260.7|83286.7|83261.7|83281.6|83256.6|47
1621516860000|2021-05-20 13:21:00|83286.1|83261.1|83281.1|83256.1|83293.5|83263.3|83279.5|83242.4|55
1621516870000|2021-05-20 13:21:10|83281|83256|83272.8|83247.8|83284.9|83259.9|83272.6|83247.6|54
1621516880000|2021-05-20 13:21:20|83272.9|83247.9|83281.2|83256.2|83288.3|83263.3|83272.4|83247.4|58
1621516890000|2021-05-20 13:21:30|83281.7|83256.7|83287.3|83262.3|83294.4|83269.4|83280.8|83255.8|59
1621516900000|2021-05-20 13:21:40|83285.3|83260.3|83283.9|83258.9|83290.6|83265.6|83281.1|83256.1|42
1621516910000|2021-05-20 13:21:50|83284.1|83259.1|83287.4|83262.4|83288.5|83263.5|83279.8|83254.8|59
1621516920000|2021-05-20 13:22:00|83287.3|83262.3|83307|83282|83307.6|83282.6|83284.7|83259.7|49
1621516930000|2021-05-20 13:22:10|83307.5|83282.5|83298.9|83273.9|83307.5|83282.5|83298.9|83273.9|42
1621516940000|2021-05-20 13:22:20|83298.2|83273.2|83302.4|83277.4|83302.4|83277.4|83295.4|83270.4|33
1621516950000|2021-05-20 13:22:30|83301.5|83276.5|83306.4|83281.4|83312.3|83287.3|83301.5|83276.5|37
1621516960000|2021-05-20 13:22:40|83306.3|83281.3|83287.3|83262.3|83308.1|83283.1|83287|83251.4|31
1621516970000|2021-05-20 13:22:50|83287.4|83262.4|83290.1|83265.1|83299.1|83274.1|83280.2|83255.2|41
1621516980000|2021-05-20 13:23:00|83289.6|83264.6|83282.5|83257.5|83294|83269|83274.9|83249.9|35
1621516990000|2021-05-20 13:23:10|83281.7|83256.7|83293.5|83243.5|83300.4|83264.9|83267.1|83242.1|38
1621517000000|2021-05-20 13:23:20|83292.9|83242.9|83265.5|83240.5|83292.9|83254.8|83265.5|83228.7|38
1621517010000|2021-05-20 13:23:30|83267.1|83242.1|83274.9|83249.9|83276.4|83251.4|83266.9|83241.9|39
1621517020000|2021-05-20 13:23:40|83275.5|83250.5|83288.4|83263.4|83289.7|83264.7|83275.5|83250.5|40
1621517030000|2021-05-20 13:23:50|83288.8|83263.8|83296.5|83271.5|83296.5|83271.5|83288|83263|37
1621517040000|2021-05-20 13:24:00|83296.6|83271.6|83288.9|83263.9|83300.8|83271.6|83288.6|83248.9|39
1621517050000|2021-05-20 13:24:10|83289|83264|83297.5|83272.5|83297.5|83272.5|83286.3|83261.3|38
1621517060000|2021-05-20 13:24:20|83296.7|83271.7|83297|83272|83299.5|83274.5|83288.3|83263.3|40
1621517070000|2021-05-20 13:24:30|83297.6|83272.6|83292|83267|83297.6|83272.6|83291.8|83266.8|35
1621517080000|2021-05-20 13:24:40|83290.3|83265.3|83300.2|83275.2|83302.3|83277.3|83289.6|83264.6|40
1621517090000|2021-05-20 13:24:50|83299.5|83274.5|83308.7|83283.7|83308.7|83283.7|83299.5|83274.5|31
1621517100000|2021-05-20 13:25:00|83307.7|83282.7|83303.8|83278.8|83309.4|83284.4|83303.6|83278.6|38
1621517110000|2021-05-20 13:25:10|83302.8|83277.8|83306.5|83281.5|83311.4|83286.4|83300|83275|36
1621517120000|2021-05-20 13:25:20|83305.6|83280.6|83310.9|83285.9|83313|83288|83305.4|83280.4|38
1621517130000|2021-05-20 13:25:30|83311.9|83286.9|83302.1|83252.1|83325.2|83295.5|83301.8|83251.8|39
1621517140000|2021-05-20 13:25:40|83302.5|83252.5|83291.3|83266.3|83302.7|83268.3|83289.9|83252.5|37
1621517150000|2021-05-20 13:25:50|83316.2|83266.2|83297.7|83272.7|83326.4|83279|83297.7|83266.2|43
1621517160000|2021-05-20 13:26:00|83299.1|83274.1|83291.3|83241.3|83300.4|83274.1|83284.7|83241.3|35
1621517170000|2021-05-20 13:26:10|83291.5|83241.5|83299.1|83249.1|83309.8|83282.1|83290.4|83241.2|42
1621517180000|2021-05-20 13:26:20|83297.9|83247.9|83295.9|83270.9|83302.3|83277.3|83285|83245.8|42
1621517190000|2021-05-20 13:26:30|83297.3|83247.3|83289.3|83239.3|83297.3|83257.8|83281.2|83238.5|40
1621517200000|2021-05-20 13:26:40|83289.4|83239.4|83288.4|83238.4|83294.7|83258.5|83276.2|83236.5|37
1621517210000|2021-05-20 13:26:50|83274.7|83249.7|83283.8|83233.8|83284|83259|83272.3|83227.1|44
1621517220000|2021-05-20 13:27:00|83283.1|83233.1|83277.2|83227.2|83286.8|83246.7|83265.8|83224.1|37
1621517230000|2021-05-20 13:27:10|83276.8|83226.8|83282.7|83257.7|83285.6|83260.6|83267.5|83225.4|35
1621517240000|2021-05-20 13:27:20|83283|83258|83280.4|83255.4|83283.4|83258.4|83278.9|83253.9|28
1621517250000|2021-05-20 13:27:30|83280.5|83255.5|83277.6|83252.6|83280.6|83255.6|83275.2|83250.2|26
1621517260000|2021-05-20 13:27:40|83276.2|83251.2|83275.5|83250.5|83277.1|83252.1|83274.6|83249.6|24
1621517270000|2021-05-20 13:27:50|83275.8|83250.8|83276.3|83251.3|83277.1|83252.1|83274.4|83249.4|24
1621517280000|2021-05-20 13:28:00|83277.1|83252.1|83281.5|83256.5|83298.4|83259.9|83276.2|83245.8|37
1621517290000|2021-05-20 13:28:10|83281.7|83256.7|83283|83258|83284.6|83259.6|83280.6|83255.6|33
1621517300000|2021-05-20 13:28:20|83283.2|83258.2|83280.5|83255.5|83284.4|83259.4|83280.4|83255.4|26
1621517310000|2021-05-20 13:28:30|83280|83255|83282.7|83257.7|83283.6|83258.6|83279.7|83254.7|24
1621517320000|2021-05-20 13:28:40|83282.9|83257.9|83283.7|83258.7|83283.8|83258.8|83282.2|83257.2|21
1621517330000|2021-05-20 13:28:50|83283.6|83258.6|83289|83264|83290.7|83265.7|83283.6|83258.6|29
1621517340000|2021-05-20 13:29:00|83282.6|83257.6|83281.2|83256.2|83282.6|83257.6|83264.2|83222.2|41
1621517350000|2021-05-20 13:29:10|83280.8|83255.8|83280.1|83255.1|83299.3|83274.3|83280.1|83255.1|40
1621517360000|2021-05-20 13:29:20|83279.3|83254.3|83292.7|83267.7|83295.6|83270.6|83279.3|83240.1|37
1621517370000|2021-05-20 13:29:30|83292.5|83267.5|83277.4|83252.4|83294.4|83269.4|83275.6|83232.9|27
1621517380000|2021-05-20 13:29:40|83277.3|83252.3|83295|83270|83297.1|83272.1|83276.6|83242.9|41
1621517390000|2021-05-20 13:29:50|83295.4|83270.4|83301.1|83276.1|83303|83278|83295.4|83270.4|37
1621517400000|2021-05-20 13:30:00|83300.6|83275.6|83297.8|83272.8|83323|83285.7|83297.8|83259.6|41
1621517410000|2021-05-20 13:30:10|83297.6|83272.6|83292.1|83267.1|83304.8|83274.7|83291.5|83253.5|37
1621517420000|2021-05-20 13:30:20|83292|83267|83293.6|83268.6|83295.4|83270.4|83291.2|83266.2|38
1621517430000|2021-05-20 13:30:30|83293.8|83268.8|83283.6|83258.6|83293.8|83268.8|83280.9|83255.9|36
1621517440000|2021-05-20 13:30:40|83283.7|83258.7|83268.6|83243.6|83283.9|83258.9|83264.4|83215.5|42
1621517450000|2021-05-20 13:30:50|83269.2|83244.2|83271.3|83246.3|83277.6|83252.6|83268.8|83243.8|40
1621517460000|2021-05-20 13:31:00|83272.1|83247.1|83268.7|83243.7|83282.4|83257.4|83267.2|83242.2|42
1621517470000|2021-05-20 13:31:10|83269.4|83244.4|83269.3|83244.3|83271.8|83246.8|83267.3|83242.3|35
1621517480000|2021-05-20 13:31:20|83269.1|83244.1|83267.6|83242.6|83274.8|83249.8|83265.7|83240.7|37
1621517490000|2021-05-20 13:31:30|83267|83242|83262.6|83237.6|83267|83242|83262.6|83237.6|37
1621517500000|2021-05-20 13:31:40|83262.9|83237.9|83263.4|83238.4|83264.4|83239.4|83262.2|83237.2|29
1621517510000|2021-05-20 13:31:50|83264.5|83239.5|83260.2|83235.2|83270.2|83245.2|83258.7|83233.7|32
1621517520000|2021-05-20 13:32:00|83258|83233|83253.6|83228.6|83265.8|83240.8|83250|83225|42
1621517530000|2021-05-20 13:32:10|83253.4|83228.4|83247.5|83222.5|83253.4|83228.4|83241.4|83216.4|39
1621517540000|2021-05-20 13:32:20|83247.2|83222.2|83245.6|83220.6|83247.2|83222.2|83236.9|83211.9|41
1621517550000|2021-05-20 13:32:30|83246.2|83221.2|83248.1|83223.1|83248.4|83223.4|83241.9|83216.9|37
1621517560000|2021-05-20 13:32:40|83246.5|83221.5|83241.6|83216.6|83249.4|83224.4|83240.4|83215.4|41
1621517570000|2021-05-20 13:32:50|83242|83217|83229.1|83204.1|83242|83217|83228.9|83187.5|33
1621517580000|2021-05-20 13:33:00|83228.3|83203.3|83258.6|83208.6|83268.7|83228.9|83227.8|83196.9|43
1621517590000|2021-05-20 13:33:10|83257|83207|83251.5|83226.5|83283.4|83233.4|83241|83207|41
1621517600000|2021-05-20 13:33:20|83253.4|83228.4|83242.1|83217.1|83273.9|83228.5|83241.3|83207.7|41
1621517610000|2021-05-20 13:33:30|83242.5|83217.5|83225.9|83200.9|83245.4|83219.5|83225.9|83193.4|40
1621517620000|2021-05-20 13:33:40|83227.2|83202.2|83230.9|83180.9|83240.1|83208.7|83216.5|83177|44
1621517630000|2021-05-20 13:33:50|83226.3|83176.3|83210.4|83185.4|83226.7|83189.8|83207.6|83176.3|43
1621517640000|2021-05-20 13:34:00|83211|83186|83224.6|83199.6|83234.5|83201.6|83210.2|83184.1|38
1621517650000|2021-05-20 13:34:10|83224.8|83199.8|83225.8|83200.8|83247.1|83209.6|83221.8|83196.8|42
1621517660000|2021-05-20 13:34:20|83224.7|83199.7|83234.3|83209.3|83235.6|83210.6|83223.3|83198.3|42
1621517670000|2021-05-20 13:34:30|83235.3|83210.3|83235.4|83210.4|83239.2|83214.2|83231.8|83206.8|36
1621517680000|2021-05-20 13:34:40|83235.8|83210.8|83235.4|83210.4|83238.4|83213.4|83234.8|83209.8|32
1621517690000|2021-05-20 13:34:50|83234.9|83209.9|83238.5|83213.5|83239.9|83214.9|83233.5|83208.5|33
1621517700000|2021-05-20 13:35:00|83239.5|83214.5|83237.9|83212.9|83240.5|83215.5|83237.3|83212.3|34
1621517710000|2021-05-20 13:35:10|83238|83213|83231|83206|83242.2|83217.2|83230|83205|37
1621517720000|2021-05-20 13:35:20|83230.9|83205.9|83217.5|83192.5|83231.4|83206.4|83215.5|83190.5|40
1621517730000|2021-05-20 13:35:30|83216.8|83191.8|83221.2|83196.2|83221.4|83196.4|83216.8|83191.8|36
1621517740000|2021-05-20 13:35:40|83221.3|83196.3|83229.8|83204.8|83231.8|83206.8|83220.1|83195.1|40
1621517750000|2021-05-20 13:35:50|83230.6|83205.6|83223.6|83198.6|83230.6|83205.6|83223.6|83198.6|38
1621517760000|2021-05-20 13:36:00|83224.2|83199.2|83232|83207|83232|83207|83224.2|83199.2|39
1621517770000|2021-05-20 13:36:10|83232.4|83207.4|83228.4|83203.4|83232.7|83207.7|83221.1|83196.1|39
1621517780000|2021-05-20 13:36:20|83228.5|83203.5|83220.6|83195.6|83234.7|83209.7|83217.9|83192.9|38
1621517790000|2021-05-20 13:36:30|83220.8|83195.8|83225.5|83200.5|83227.3|83202.3|83217.8|83192.8|40
1621517800000|2021-05-20 13:36:40|83224.7|83199.7|83229.3|83204.3|83229.9|83204.9|83213.5|83188.5|39
1621517810000|2021-05-20 13:36:50|83230.7|83205.7|83232|83207|83238.7|83213.7|83230.4|83205.4|38
1621517820000|2021-05-20 13:37:00|83233.1|83208.1|83238.7|83213.7|83238.7|83213.7|83233|83208|40
1621517830000|2021-05-20 13:37:10|83238.6|83213.6|83266.8|83241.8|83271.3|83246.3|83238.3|83213.3|41
1621517840000|2021-05-20 13:37:20|83270.2|83245.2|83269.3|83244.3|83273|83248|83263.3|83238.3|41
1621517850000|2021-05-20 13:37:30|83269|83244|83264.7|83239.7|83271.6|83246.6|83260|83235|40
1621517860000|2021-05-20 13:37:40|83264.4|83239.4|83261.3|83236.3|83264.4|83239.4|83260.4|83235.4|39
1621517870000|2021-05-20 13:37:50|83261.6|83236.6|83260.1|83235.1|83262.9|83237.9|83247.1|83222.1|37
1621517880000|2021-05-20 13:38:00|83260.5|83235.5|83260.7|83235.7|83262.7|83237.7|83258.6|83233.6|39
1621517890000|2021-05-20 13:38:10|83260.8|83235.8|83243|83218|83260.8|83235.8|83241|83216|40
1621517900000|2021-05-20 13:38:20|83246|83221|83247.1|83222.1|83251.6|83226.6|83244.8|83219.8|41
1621517910000|2021-05-20 13:38:30|83248.5|83223.5|83255|83230|83256.5|83231.5|83241.3|83216.3|37
1621517920000|2021-05-20 13:38:40|83253.9|83228.9|83255.5|83230.5|83255.9|83230.9|83250.3|83225.3|41
1621517930000|2021-05-20 13:38:50|83255.8|83230.8|83247.9|83222.9|83256.2|83231.2|83245.9|83220.9|37
1621517940000|2021-05-20 13:39:00|83246.9|83221.9|83243.4|83218.4|83247.9|83222.9|83242.3|83217.3|32
1621517950000|2021-05-20 13:39:10|83243.6|83218.6|83244.7|83219.7|83245.5|83220.5|83240.3|83215.3|37
1621517960000|2021-05-20 13:39:20|83260|83210|83242.1|83217.1|83260|83226.3|83241.4|83210|43
1621517970000|2021-05-20 13:39:30|83241.6|83216.6|83244.5|83219.5|83245.5|83220.5|83240.2|83215.2|35
1621517980000|2021-05-20 13:39:40|83244.2|83219.2|83251.3|83226.3|83252.4|83227.4|83244.2|83219.2|32
1621517990000|2021-05-20 13:39:50|83251.2|83226.2|83265.8|83240.8|83265.8|83240.8|83251.2|83226.2|39
1621518000000|2021-05-20 13:40:00|83266.1|83241.1|83263.8|83238.8|83266.1|83241.1|83258.7|83233.7|38
1621518010000|2021-05-20 13:40:10|83263.4|83238.4|83264.3|83239.3|83266.1|83241.1|83263.3|83238.3|34
1621518020000|2021-05-20 13:40:20|83264.6|83239.6|83269|83244|83269.3|83244.3|83263.3|83238.3|35
1621518030000|2021-05-20 13:40:30|83267.3|83242.3|83272.1|83247.1|83273.6|83248.6|83266.4|83241.4|41
1621518040000|2021-05-20 13:40:40|83268.8|83243.8|83277.7|83252.7|83288.3|83254.5|83266|83237.1|44
1621518050000|2021-05-20 13:40:50|83277.8|83252.8|83287.1|83262.1|83288.2|83263.2|83277|83252|36
1621518060000|2021-05-20 13:41:00|83287.4|83262.4|83302.1|83277.1|83303.1|83278.1|83286.4|83261.4|40
1621518070000|2021-05-20 13:41:10|83301.9|83276.9|83286|83261|83302.3|83277.1|83282.5|83244.9|38
1621518080000|2021-05-20 13:41:20|83287.3|83262.3|83278.3|83253.3|83290.5|83265.5|83278.3|83253.3|37
1621518090000|2021-05-20 13:41:30|83280.6|83255.6|83257|83232|83283.4|83258.4|83256.9|83228.5|43
1621518100000|2021-05-20 13:41:40|83256.3|83231.3|83262.9|83237.9|83273.9|83237.9|83245.9|83214.3|41
1621518110000|2021-05-20 13:41:50|83262.8|83237.8|83274.4|83249.4|83276.5|83251.5|83261.3|83236.3|40
1621518120000|2021-05-20 13:42:00|83274.5|83249.5|83276.9|83251.9|83278.6|83253.6|83272.6|83247.6|37
1621518130000|2021-05-20 13:42:10|83276.5|83251.5|83273.1|83248.1|83286.9|83251.5|83265.1|83236.9|38
1621518140000|2021-05-20 13:42:20|83272.5|83247.5|83277.9|83252.9|83280.8|83255.8|83272.3|83247.3|40
1621518150000|2021-05-20 13:42:30|83278|83253|83277|83252|83278.2|83253.2|83276.1|83251.1|32
1621518160000|2021-05-20 13:42:40|83277.5|83252.5|83276.3|83251.3|83277.6|83252.6|83266|83241|35
1621518170000|2021-05-20 13:42:50|83274|83249|83270.7|83245.7|83274|83249|83267.6|83242.6|32
1621518180000|2021-05-20 13:43:00|83270.4|83245.4|83260.1|83235.1|83271.4|83246.4|83255|83230|38
1621518190000|2021-05-20 13:43:10|83260.5|83235.5|83267.6|83242.6|83270.3|83245.3|83260.5|83235.5|36
1621518200000|2021-05-20 13:43:20|83267.7|83242.7|83266.2|83241.2|83268.9|83243.9|83264.8|83239.8|36
1621518210000|2021-05-20 13:43:30|83266.9|83241.9|83270.2|83245.2|83271.7|83246.7|83266.6|83241.6|31
1621518220000|2021-05-20 13:43:40|83270.9|83245.9|83266.6|83241.6|83272.2|83247.2|83265.7|83240.7|38
1621518230000|2021-05-20 13:43:50|83266.1|83241.1|83263.7|83238.7|83266.1|83241.1|83262.9|83237.9|36
1621518240000|2021-05-20 13:44:00|83262.9|83237.9|83264|83239|83264.7|83239.7|83260.8|83235.8|33
1621518250000|2021-05-20 13:44:10|83263.8|83238.8|83268.3|83243.3|83270.6|83245.6|83252.9|83227.9|38
1621518260000|2021-05-20 13:44:20|83268.7|83243.7|83245.2|83220.2|83272.7|83247.7|83244.6|83219.6|41
1621518270000|2021-05-20 13:44:30|83244.3|83219.3|83264|83239|83264.3|83239.3|83243.9|83218.9|44
1621518280000|2021-05-20 13:44:40|83263.1|83238.1|83241|83216|83263.1|83238.1|83241|83216|41
1621518290000|2021-05-20 13:44:50|83241.3|83216.3|83226.8|83201.8|83241.3|83216.3|83225.1|83200.1|39
1621518300000|2021-05-20 13:45:00|83227.8|83202.8|83230.2|83205.2|83230.2|83205.2|83223.5|83198.5|38
1621518310000|2021-05-20 13:45:10|83229.8|83204.8|83210.9|83160.9|83232.6|83207.6|83210.9|83160.9|37
1621518320000|2021-05-20 13:45:20|83210.4|83160.4|83196.4|83171.4|83210.4|83178.4|83189.3|83158.9|43
1621518330000|2021-05-20 13:45:30|83195.4|83170.4|83182.9|83157.9|83198.9|83170.4|83179.2|83144.7|44
1621518340000|2021-05-20 13:45:40|83183.1|83158.1|83179.1|83154.1|83192.9|83164.9|83179.1|83142.9|43
1621518350000|2021-05-20 13:45:50|83180.5|83155.5|83167|83142|83180.6|83155.6|83166.3|83141.3|44
1621518360000|2021-05-20 13:46:00|83166.1|83141.1|83168.5|83143.5|83171.8|83146.8|83161.3|83136.3|39
1621518370000|2021-05-20 13:46:10|83168.3|83143.3|83161.9|83136.9|83168.9|83143.9|83161.9|83136.9|38
1621518380000|2021-05-20 13:46:20|83161|83136|83159.4|83134.4|83172.7|83136.6|83153.8|83116.3|43
1621518390000|2021-05-20 13:46:30|83159.8|83134.8|83153.9|83128.9|83160.2|83135.2|83151.4|83126.4|40
1621518400000|2021-05-20 13:46:40|83153.8|83128.8|83151.7|83126.7|83154.8|83129.8|83150.8|83125.8|32
1621518410000|2021-05-20 13:46:50|83151.6|83126.6|83150|83125|83152.2|83127.2|83147.6|83122.6|36
1621518420000|2021-05-20 13:47:00|83150.1|83125.1|83154.5|83129.5|83154.9|83129.9|83148.9|83123.9|47
1621518430000|2021-05-20 13:47:10|83153.8|83128.8|83154.4|83129.4|83157.4|83132.4|83153.7|83128.7|51
1621518440000|2021-05-20 13:47:20|83154.1|83129.1|83151|83126|83156.8|83131.8|83149.8|83124.8|57
1621518450000|2021-05-20 13:47:30|83151.5|83126.5|83154|83129|83156.3|83131.3|83150|83125|43
1621518460000|2021-05-20 13:47:40|83154.1|83129.1|83165.7|83140.7|83172.1|83147.1|83153.5|83128.5|56
1621518470000|2021-05-20 13:47:50|83165|83140|83177.4|83152.4|83181|83156|83163.8|83138.8|60
1621518480000|2021-05-20 13:48:00|83177.2|83152.2|83177.2|83152.2|83181|83156|83174.6|83149.6|58
1621518490000|2021-05-20 13:48:10|83177.3|83152.3|83166.4|83141.4|83177.3|83152.3|83165.9|83140.9|58
1621518500000|2021-05-20 13:48:20|83167|83142|83166.8|83141.8|83168.2|83143.2|83166|83141|43
1621518510000|2021-05-20 13:48:30|83167.1|83142.1|83157.1|83132.1|83167.7|83142.7|83156.2|83131.2|38
1621518520000|2021-05-20 13:48:40|83157.6|83132.6|83159.5|83134.5|83162.4|83137.4|83153|83128|60
1621518530000|2021-05-20 13:48:50|83158.9|83133.9|83166.3|83141.3|83166.7|83141.7|83158.9|83133.9|50
1621518540000|2021-05-20 13:49:00|83165.9|83140.9|83166.8|83141.8|83167|83142|83160.3|83135.3|55
1621518550000|2021-05-20 13:49:10|83166.7|83141.7|83171.5|83146.5|83195.1|83157.3|83161.7|83132.1|68
1621518560000|2021-05-20 13:49:20|83173.8|83148.8|83175.3|83150.3|83186.2|83155|83171.9|83134|68
1621518570000|2021-05-20 13:49:30|83175.5|83150.5|83179.6|83154.6|83181.1|83156.1|83172.9|83147.9|70
1621518580000|2021-05-20 13:49:40|83178|83153|83180.9|83155.9|83183|83158|83178|83153|52
1621518590000|2021-05-20 13:49:50|83181.7|83156.7|83183.7|83158.7|83185.1|83160.1|83179.6|83154.6|59
1621518600000|2021-05-20 13:50:00|83182.8|83157.8|83180|83155|83185.4|83160.4|83178.4|83153.4|62
1621518610000|2021-05-20 13:50:10|83178.7|83153.7|83181.3|83156.3|83185.2|83160.2|83178.7|83153.7|63
1621518620000|2021-05-20 13:50:20|83181|83156|83172.6|83147.6|83181.6|83156.6|83172.1|83147.1|61
1621518630000|2021-05-20 13:50:30|83173.1|83148.1|83174.9|83149.9|83181.1|83156.1|83173.1|83148.1|59
1621518640000|2021-05-20 13:50:40|83173.9|83148.9|83183.8|83158.8|83184.6|83159.6|83170|83145|57
1621518650000|2021-05-20 13:50:50|83184.9|83159.9|83195.6|83170.6|83195.8|83170.8|83183.6|83158.6|67
1621518660000|2021-05-20 13:51:00|83196.2|83171.2|83192.8|83167.8|83197.5|83172.5|83189.2|83164.2|56
1621518670000|2021-05-20 13:51:10|83191.9|83166.9|83174|83149|83191.9|83166.9|83171.2|83130.3|67
1621518680000|2021-05-20 13:51:20|83171.8|83146.8|83158.3|83133.3|83175.5|83149.1|83155.5|83124.2|70
1621518690000|2021-05-20 13:51:30|83157.8|83132.8|83166.5|83141.5|83170.6|83145.6|83157|83132|65
1621518700000|2021-05-20 13:51:40|83166|83141|83169.5|83144.5|83170.5|83145.5|83163.4|83138.4|58
1621518710000|2021-05-20 13:51:50|83169.7|83144.7|83188.8|83163.8|83188.8|83163.8|83169.7|83144.7|73
1621518720000|2021-05-20 13:52:00|83189.2|83164.2|83195.7|83170.7|83195.7|83170.7|83185.2|83160.2|63
1621518730000|2021-05-20 13:52:10|83195.9|83170.9|83215.6|83165.6|83216.3|83179.7|83190.7|83151.6|68
1621518740000|2021-05-20 13:52:20|83216.1|83166.1|83201.8|83176.8|83216.1|83181.1|83200.7|83161.8|60
1621518750000|2021-05-20 13:52:30|83201.7|83176.7|83235.1|83185.1|83237.9|83201.9|83201.1|83176.1|68
1621518760000|2021-05-20 13:52:40|83234.7|83184.7|83230.1|83180.1|83235.7|83192.1|83214|83174.1|70
1621518770000|2021-05-20 13:52:50|83230|83180|83214.1|83189.1|83233.9|83191.7|83214.1|83178.9|55
1621518780000|2021-05-20 13:53:00|83212.2|83187.2|83185.2|83160.2|83219.1|83187.2|83184.3|83141|72
1621518790000|2021-05-20 13:53:10|83185.3|83160.3|83203|83153|83204.2|83162.7|83183.9|83148.6|46
1621518800000|2021-05-20 13:53:20|83203.3|83153.3|83205.5|83155.5|83209.2|83159.2|83203.2|83153.2|65
1621518810000|2021-05-20 13:53:30|83205.6|83155.6|83193.2|83168.2|83209.3|83169.7|83192.6|83153.1|58
1621518820000|2021-05-20 13:53:40|83192.9|83167.9|83193.7|83168.7|83206.1|83169.5|83189.6|83154.8|54
1621518830000|2021-05-20 13:53:50|83193.6|83168.6|83207.5|83157.5|83212.6|83177.9|83184.2|83157.5|54
1621518840000|2021-05-20 13:54:00|83207.6|83157.6|83204.3|83154.3|83207.6|83167.3|83178.2|83147.2|64
1621518850000|2021-05-20 13:54:10|83193|83168|83199.5|83174.5|83201.9|83176.9|83191.4|83166.4|66
1621518860000|2021-05-20 13:54:20|83199.6|83174.6|83201.4|83176.4|83203|83178|83199.4|83174.4|44
1621518870000|2021-05-20 13:54:30|83201.5|83176.5|83221.7|83196.7|83226.8|83199.7|83201.4|83176.4|66
1621518880000|2021-05-20 13:54:40|83221.1|83196.1|83222.4|83197.4|83223.3|83198.3|83217.6|83192.6|57
1621518890000|2021-05-20 13:54:50|83221.9|83196.9|83220|83195|83223.7|83198.7|83218.5|83193.5|49
1621518900000|2021-05-20 13:55:00|83217.2|83192.2|83216.7|83191.7|83220.1|83195.1|83215.2|83190.2|49
1621518910000|2021-05-20 13:55:10|83216.3|83191.3|83225.8|83200.8|83227.6|83202.6|83211.9|83186.9|70
1621518920000|2021-05-20 13:55:20|83225.6|83200.6|83230.5|83205.5|83230.5|83205.5|83224|83199|61
1621518930000|2021-05-20 13:55:30|83228.8|83203.8|83223.1|83198.1|83238.9|83206.3|83222|83186.5|73
1621518940000|2021-05-20 13:55:40|83223.6|83198.6|83216.7|83191.7|83223.6|83198.6|83210.3|83185.3|56
1621518950000|2021-05-20 13:55:50|83218|83193|83229.4|83204.4|83233.5|83208.5|83213|83188|62
1621518960000|2021-05-20 13:56:00|83229.8|83204.8|83225.6|83200.6|83236.4|83211.4|83224.7|83199.7|65
1621518970000|2021-05-20 13:56:10|83225.3|83200.3|83222.9|83197.9|83226.6|83201.6|83219.5|83194.5|57
1621518980000|2021-05-20 13:56:20|83223|83198|83226.4|83201.4|83227|83202|83220.7|83195.7|49
1621518990000|2021-05-20 13:56:30|83225.8|83200.8|83208.9|83183.9|83232.4|83203.2|83206.5|83173|66
1621519000000|2021-05-20 13:56:40|83208.2|83183.2|83211|83186|83222.2|83186.6|83205.6|83170.8|50
1621519010000|2021-05-20 13:56:50|83210.7|83185.7|83230.1|83205.1|83243.7|83205.5|83209.5|83174.7|66
1621519020000|2021-05-20 13:57:00|83230.2|83205.2|83231.7|83206.7|83235.1|83210.1|83228.2|83203.2|57
1621519030000|2021-05-20 13:57:10|83232.2|83207.2|83229.5|83204.5|83243.5|83208.3|83228.2|83191.4|49
1621519040000|2021-05-20 13:57:20|83228.9|83203.9|83240.2|83190.2|83241.8|83203.9|83226.6|83189.4|48
1621519050000|2021-05-20 13:57:30|83240.9|83190.9|83238.4|83188.4|83244.8|83194.8|83236.3|83186.3|58
1621519060000|2021-05-20 13:57:40|83238.5|83188.5|83245.5|83195.5|83248.9|83199.6|83219.2|83182.4|61
1621519070000|2021-05-20 13:57:50|83245.8|83195.8|83239.1|83214.1|83250.5|83214.1|83236.6|83194.7|59
1621519080000|2021-05-20 13:58:00|83239.3|83214.3|83234.8|83209.8|83248.6|83218.2|83234.8|83193.2|58
1621519090000|2021-05-20 13:58:10|83235.2|83210.2|83233.6|83208.6|83235.2|83210.2|83229.2|83204.2|57
1621519100000|2021-05-20 13:58:20|83233.1|83208.1|83232.6|83207.6|83233.1|83208.1|83226|83201|51
1621519110000|2021-05-20 13:58:30|83231.9|83206.9|83227.4|83202.4|83233.5|83208.5|83227|83202|54
1621519120000|2021-05-20 13:58:40|83227.5|83202.5|83218.9|83193.9|83230.4|83205.4|83218.7|83193.7|49
1621519130000|2021-05-20 13:58:50|83219.1|83194.1|83228.2|83203.2|83239.3|83203.4|83218.9|83188.5|41
1621519140000|2021-05-20 13:59:00|83227.9|83202.9|83224.6|83199.6|83229.3|83204.3|83224.4|83199.4|44
1621519150000|2021-05-20 13:59:10|83224.7|83199.7|83226|83201|83226|83201|83223.2|83198.2|38
1621519160000|2021-05-20 13:59:20|83226.1|83201.1|83227.3|83202.3|83228|83203|83225.1|83200.1|40
1621519170000|2021-05-20 13:59:30|83226.8|83201.8|83222.7|83197.7|83228|83203|83222.7|83197.7|40
1621519180000|2021-05-20 13:59:40|83223.8|83198.8|83245.1|83195.1|83246.6|83201.7|83220.1|83188.4|46
1621519190000|2021-05-20 13:59:50|83244.9|83194.9|83252.4|83202.4|83254.2|83204.2|83244.5|83194.5|65
1621519200000|2021-05-20 14:00:00|83252.3|83202.3|83241.6|83191.6|83252.3|83212.5|83230.9|83180.9|66
1621519210000|2021-05-20 14:00:10|83239.6|83189.6|83223.6|83198.6|83242.4|83200.3|83219.9|83185.7|62
1621519220000|2021-05-20 14:00:20|83224.8|83199.8|83234.5|83184.5|83241.6|83205|83222.6|83184.2|65
1621519230000|2021-05-20 14:00:30|83235.3|83185.3|83220.8|83195.8|83235.4|83199.6|83219.2|83184.4|56
1621519240000|2021-05-20 14:00:40|83219.7|83194.7|83218.6|83193.6|83222.3|83197.3|83217.4|83192.4|60
1621519250000|2021-05-20 14:00:50|83218.8|83193.8|83195.9|83145.9|83222.4|83193.8|83195.7|83145.7|71
1621519260000|2021-05-20 14:01:00|83195.6|83145.6|83196.4|83146.4|83196.4|83148.3|83173.2|83131.4|71
1621519270000|2021-05-20 14:01:10|83197.4|83147.4|83201.8|83151.8|83203.7|83153.7|83197.4|83147.4|64
1621519280000|2021-05-20 14:01:20|83202.7|83152.7|83189.3|83164.3|83204.2|83164.3|83189.1|83149.6|48
1621519290000|2021-05-20 14:01:30|83189.8|83164.8|83192.2|83167.2|83192.2|83167.2|83187.9|83162.9|52
1621519300000|2021-05-20 14:01:40|83192.6|83167.6|83193.7|83168.7|83194.6|83169.6|83190|83165|48
1621519310000|2021-05-20 14:01:50|83192.6|83167.6|83194.1|83169.1|83194.8|83169.8|83190.1|83165.1|49
1621519320000|2021-05-20 14:02:00|83194.9|83169.9|83193.6|83168.6|83196.9|83171.9|83189.7|83164.7|70
1621519330000|2021-05-20 14:02:10|83192.8|83167.8|83183.1|83133.1|83192.9|83167.9|83172.3|83129.5|62
1621519340000|2021-05-20 14:02:20|83183.5|83133.5|83170.4|83145.4|83185.1|83146.8|83165.6|83131.4|63
1621519350000|2021-05-20 14:02:30|83170.7|83145.7|83168.7|83143.7|83183.3|83145.7|83165.3|83127.4|68
1621519360000|2021-05-20 14:02:40|83168.4|83143.4|83164.1|83139.1|83182.1|83145.1|83163.8|83122|71
1621519370000|2021-05-20 14:02:50|83163.9|83138.9|83169.4|83144.4|83175.4|83150.4|83163.8|83138.8|54
1621519380000|2021-05-20 14:03:00|83170|83145|83171.2|83146.2|83181.6|83147|83161.1|83122|62
1621519390000|2021-05-20 14:03:10|83170.8|83145.8|83163.8|83138.8|83173.9|83148.9|83163.8|83138.8|64
1621519400000|2021-05-20 14:03:20|83164.2|83139.2|83160.1|83135.1|83175.2|83139.2|83157.7|83123.9|56
1621519410000|2021-05-20 14:03:30|83160.8|83135.8|83161.3|83136.3|83166.7|83141.7|83157.8|83132.8|67
1621519420000|2021-05-20 14:03:40|83160.7|83135.7|83170.1|83145.1|83170.1|83145.1|83160.7|83135.7|62
1621519430000|2021-05-20 14:03:50|83170.5|83145.5|83158.3|83133.3|83171.6|83146.6|83156.7|83131.7|48
1621519440000|2021-05-20 14:04:00|83159.3|83134.3|83165.9|83140.9|83169.6|83144.6|83158.5|83133.5|50
1621519450000|2021-05-20 14:04:10|83166|83141|83156.2|83131.2|83166|83141|83151.6|83126.6|41
1621519460000|2021-05-20 14:04:20|83156.5|83131.5|83162.6|83137.6|83163.7|83138.7|83155.4|83130.4|49
1621519470000|2021-05-20 14:04:30|83161.8|83136.8|83164.4|83139.4|83165.7|83140.7|83157.4|83132.4|44
1621519480000|2021-05-20 14:04:40|83165.7|83140.7|83159.7|83134.7|83166.6|83141.6|83154.3|83116|61
1621519490000|2021-05-20 14:04:50|83159.5|83134.5|83156.6|83131.6|83173.3|83136.9|83155.7|83120.1|52
1621519500000|2021-05-20 14:05:00|83156.4|83131.4|83156|83131|83161.1|83136.1|83153|83128|61
1621519510000|2021-05-20 14:05:10|83155.8|83130.8|83149.6|83124.6|83156.6|83131.6|83148.4|83123.4|53
1621519520000|2021-05-20 14:05:20|83149|83124|83146.1|83121.1|83151.2|83126.2|83144.7|83119.7|49
1621519530000|2021-05-20 14:05:30|83145.6|83120.6|83141.4|83116.4|83146.3|83121.3|83141.1|83116.1|42
1621519540000|2021-05-20 14:05:40|83141.3|83116.3|83156.7|83131.7|83167.2|83132.1|83141|83114|55
1621519550000|2021-05-20 14:05:50|83155.6|83130.6|83154.2|83129.2|83170.3|83133.4|83151.8|83114.3|52
1621519560000|2021-05-20 14:06:00|83155.6|83130.6|83159.9|83134.9|83166.4|83134.9|83150.3|83114|55
1621519570000|2021-05-20 14:06:10|83160.1|83135.1|83167.3|83142.3|83179.4|83143.3|83159.2|83124.2|66
1621519580000|2021-05-20 14:06:20|83167.4|83142.4|83171.9|83146.9|83186.8|83147.9|83167.1|83132.5|60
1621519590000|2021-05-20 14:06:30|83171.8|83146.8|83177.4|83152.4|83191.4|83153.9|83168.5|83129.3|66
1621519600000|2021-05-20 14:06:40|83177.3|83152.3|83184.3|83159.3|83201.9|83160.7|83177.1|83138.2|66
1621519610000|2021-05-20 14:06:50|83183.8|83158.8|83190.2|83165.2|83209.8|83175.1|83182.9|83145.7|66
1621519620000|2021-05-20 14:07:00|83189.8|83164.8|83206.9|83181.9|83216.7|83181.9|83188.7|83160.9|62
1621519630000|2021-05-20 14:07:10|83205.6|83180.6|83217.5|83192.5|83224|83194.7|83205.6|83171.4|75
1621519640000|2021-05-20 14:07:20|83218|83193|83226.1|83201.1|83226.5|83201.5|83218|83193|56
1621519650000|2021-05-20 14:07:30|83223.5|83198.5|83231.5|83206.5|83231.5|83206.5|83223.5|83198.5|54
1621519660000|2021-05-20 14:07:40|83231.3|83206.3|83232.9|83207.9|83234|83209|83230|83205|59
1621519670000|2021-05-20 14:07:50|83233.5|83208.5|83252.4|83202.4|83252.4|83212|83232.3|83194.5|57
1621519680000|2021-05-20 14:08:00|83253.2|83203.2|83235.4|83185.4|83253.2|83210.7|83226.5|83183.9|61
1621519690000|2021-05-20 14:08:10|83235.6|83185.6|83232.4|83182.4|83235.6|83195.2|83218.7|83181.1|58
1621519700000|2021-05-20 14:08:20|83232.1|83182.1|83234.3|83184.3|83236.9|83199.4|83219.9|83181.6|51
1621519710000|2021-05-20 14:08:30|83234.1|83184.1|83239.5|83189.5|83244.4|83194.4|83232|83182|52
1621519720000|2021-05-20 14:08:40|83238.9|83188.9|83253.4|83203.4|83253.4|83207.3|83224.1|83183.5|64
1621519730000|2021-05-20 14:08:50|83254.4|83204.4|83243.3|83218.3|83268.6|83224.5|83241.8|83202.7|68
1621519740000|2021-05-20 14:09:00|83241.9|83216.9|83249.4|83199.4|83254.6|83217.4|83236.4|83199.4|51
1621519750000|2021-05-20 14:09:10|83250.1|83200.1|83233.2|83208.2|83253.9|83216|83233.2|83200.1|51
1621519760000|2021-05-20 14:09:20|83233.5|83208.5|83224.1|83199.1|83245.2|83208.6|83223.2|83194|59
1621519770000|2021-05-20 14:09:30|83223.8|83198.8|83231.5|83206.5|83233.6|83208.6|83223.1|83198.1|42
1621519780000|2021-05-20 14:09:40|83231.9|83206.9|83227.9|83202.9|83238|83208.7|83221.6|83183.4|48
1621519790000|2021-05-20 14:09:50|83226.3|83201.3|83224.8|83174.8|83228.5|83201.3|83213.9|83164.4|73
1621519800000|2021-05-20 14:10:00|83225.3|83175.3|83205.6|83155.6|83227.9|83188.7|83205.2|83155.2|64
1621519810000|2021-05-20 14:10:10|83205.7|83155.7|83201.2|83151.2|83208.1|83158.1|83200.8|83150.8|57
1621519820000|2021-05-20 14:10:20|83201|83151|83208.2|83158.2|83210.1|83160.1|83198.7|83148.7|68
1621519830000|2021-05-20 14:10:30|83208|83158|83201.2|83151.2|83208.8|83158.8|83196.6|83146.6|51
1621519840000|2021-05-20 14:10:40|83200.9|83150.9|83171.9|83121.9|83200.9|83150.9|83169.9|83119.9|67
1621519850000|2021-05-20 14:10:50|83173.7|83123.7|83169.9|83119.9|83173.7|83123.7|83167.2|83117.2|58
1621519860000|2021-05-20 14:11:00|83170|83120|83169.3|83119.3|83181.7|83131.7|83167.7|83117.7|62
1621519870000|2021-05-20 14:11:10|83169.2|83119.2|83171.5|83121.5|83175|83125|83167.4|83117.4|60
1621519880000|2021-05-20 14:11:20|83171.1|83121.1|83174.3|83124.3|83175.4|83137.9|83161.2|83120.6|55
1621519890000|2021-05-20 14:11:30|83174.1|83124.1|83165.7|83140.7|83177.5|83140.7|83165.7|83119.1|56
1621519900000|2021-05-20 14:11:40|83165.9|83140.9|83165.6|83140.6|83169.7|83144.7|83165.5|83140.5|45
1621519910000|2021-05-20 14:11:50|83165.7|83140.7|83163.2|83138.2|83168.1|83143.1|83161.7|83136.7|41
1621519920000|2021-05-20 14:12:00|83164|83139|83160.7|83135.7|83164|83139|83160.5|83135.5|47
1621519930000|2021-05-20 14:12:10|83160.9|83135.9|83170.4|83145.4|83171.3|83146.3|83160.9|83135.9|47
1621519940000|2021-05-20 14:12:20|83170.3|83145.3|83183|83158|83184.4|83159.4|83170.3|83145.3|46
1621519950000|2021-05-20 14:12:30|83182.2|83157.2|83186.7|83161.7|83188.9|83161.9|83175.7|83136.2|64
1621519960000|2021-05-20 14:12:40|83189.1|83164.1|83184.9|83159.9|83189.1|83164.1|83183.4|83158.4|43
1621519970000|2021-05-20 14:12:50|83184.4|83159.4|83184.1|83159.1|83190.3|83165.3|83182.5|83157.5|41
1621519980000|2021-05-20 14:13:00|83184.7|83159.7|83179.1|83129.1|83187.2|83162.2|83179.1|83129.1|53
1621519990000|2021-05-20 14:13:10|83182.5|83132.5|83185.4|83135.4|83187.7|83144|83165|83127.1|67
1621520000000|2021-05-20 14:13:20|83185.9|83135.9|83179|83129|83191.5|83149.1|83170.9|83129|60
1621520010000|2021-05-20 14:13:30|83178.6|83128.6|83185.8|83135.8|83187.5|83137.5|83178.6|83128.6|51
1621520020000|2021-05-20 14:13:40|83185.7|83135.7|83186.2|83136.2|83186.7|83136.7|83184.2|83134.2|43
1621520030000|2021-05-20 14:13:50|83186.3|83136.3|83180|83155|83192.7|83155.5|83179.4|83130.6|59
1621520040000|2021-05-20 14:14:00|83182.5|83157.5|83190.8|83140.8|83202.2|83165|83180|83140.7|64
1621520050000|2021-05-20 14:14:10|83191.1|83141.1|83182.8|83157.8|83191.6|83162.2|83178.1|83141|65
1621520060000|2021-05-20 14:14:20|83183.6|83158.6|83182.2|83157.2|83185.7|83160.7|83181.9|83156.9|34
1621520070000|2021-05-20 14:14:30|83182.3|83157.3|83181.9|83131.9|83197|83161.4|83176.8|83131.9|45
1621520080000|2021-05-20 14:14:40|83180.7|83130.7|83172.8|83147.8|83186.6|83151.8|83170.6|83130.4|45
1621520090000|2021-05-20 14:14:50|83173.5|83148.5|83171.5|83146.5|83173.5|83148.5|83170.4|83145.4|40
1621520100000|2021-05-20 14:15:00|83172.6|83147.6|83173.9|83123.9|83178.3|83153.3|83163.8|83123.9|60
1621520110000|2021-05-20 14:15:10|83173.1|83123.1|83153.8|83128.8|83173.1|83135.6|83152.1|83123.1|56
1621520120000|2021-05-20 14:15:20|83153.1|83128.1|83169.4|83144.4|83170|83145|83152.2|83127.2|54
1621520130000|2021-05-20 14:15:30|83169.2|83144.2|83162|83137|83169.2|83144.2|83160.4|83135.4|46
1621520140000|2021-05-20 14:15:40|83161.6|83136.6|83157|83132|83161.7|83136.7|83156.3|83131.3|52
1621520150000|2021-05-20 14:15:50|83156.8|83131.8|83176.2|83126.2|83176.6|83131.8|83154.7|83114.1|56
1621520160000|2021-05-20 14:16:00|83176|83126|83187.2|83137.2|83195.5|83145.5|83176|83126|64
1621520170000|2021-05-20 14:16:10|83187.8|83137.8|83191.8|83141.8|83193.7|83143.7|83187.8|83137.8|51
1621520180000|2021-05-20 14:16:20|83192.6|83142.6|83182.6|83157.6|83192.6|83159.6|83179.2|83136.5|58
1621520190000|2021-05-20 14:16:30|83183.1|83158.1|83182.5|83132.5|83187.7|83158.9|83176.6|83132.1|50
1621520200000|2021-05-20 14:16:40|83182.8|83132.8|83176.5|83126.5|83186.6|83136.6|83176.1|83126.1|55
1621520210000|2021-05-20 14:16:50|83176.9|83126.9|83177.9|83127.9|83178.4|83128.4|83175.4|83125.4|45
1621520220000|2021-05-20 14:17:00|83178.2|83128.2|83171.3|83121.3|83182.5|83132.5|83171.3|83121.3|61
1621520230000|2021-05-20 14:17:10|83172.3|83122.3|83145.6|83120.6|83172.3|83128.3|83145.6|83110.5|66
1621520240000|2021-05-20 14:17:20|83145.8|83120.8|83153.4|83103.4|83156.5|83120.8|83142.8|83101.2|63
1621520250000|2021-05-20 14:17:30|83153.7|83103.7|83160|83110|83161.4|83111.4|83149.3|83099.3|61
1621520260000|2021-05-20 14:17:40|83159.9|83109.9|83151|83101|83160.4|83110.4|83151|83101|50
1621520270000|2021-05-20 14:17:50|83152.1|83102.1|83153.2|83103.2|83154.1|83115.5|83136.5|83098.7|52
1621520280000|2021-05-20 14:18:00|83153.6|83103.6|83160.9|83110.9|83163.6|83113.6|83153.5|83103.5|59
1621520290000|2021-05-20 14:18:10|83161|83111|83157.2|83107.2|83162.4|83112.4|83156.8|83106.8|42
1621520300000|2021-05-20 14:18:20|83157.8|83107.8|83149.3|83124.3|83160.6|83124.5|83147.2|83107.8|54
1621520310000|2021-05-20 14:18:30|83149.4|83124.4|83146|83121|83149.4|83124.4|83145.8|83120.8|44
1621520320000|2021-05-20 14:18:40|83144.5|83119.5|83156.8|83106.8|83158.4|83120.3|83140.5|83105.7|51
1621520330000|2021-05-20 14:18:50|83156.6|83106.6|83154.9|83104.9|83157.1|83107.1|83153.5|83103.5|39
1621520340000|2021-05-20 14:19:00|83154.5|83104.5|83153.4|83103.4|83154.9|83104.9|83152.3|83102.3|28
1621520350000|2021-05-20 14:19:10|83153.5|83103.5|83155.4|83105.4|83155.6|83105.6|83153.4|83103.4|16
1621520360000|2021-05-20 14:19:20|83155.5|83105.5|83140.8|83115.8|83155.9|83118.7|83139.2|83104.9|35
1621520370000|2021-05-20 14:19:30|83143.1|83118.1|83145.8|83120.8|83145.9|83120.9|83140.6|83115.6|46
1621520380000|2021-05-20 14:19:40|83146.1|83121.1|83142.7|83117.7|83146.4|83121.4|83142.2|83117.2|42
1621520390000|2021-05-20 14:19:50|83143.1|83118.1|83142|83117|83144|83119|83139.6|83114.6|37
1621520400000|2021-05-20 14:20:00|83141.8|83116.8|83138.3|83113.3|83149.9|83117.1|83135.5|83098.7|53
1621520410000|2021-05-20 14:20:10|83138|83113|83134.3|83109.3|83139.2|83114.2|83132.7|83107.7|46
1621520420000|2021-05-20 14:20:20|83133.2|83108.2|83134.8|83109.8|83135.4|83110.4|83133.2|83108.2|28
1621520430000|2021-05-20 14:20:30|83134.9|83109.9|83132.5|83107.5|83135|83110|83131.8|83106.8|38
1621520440000|2021-05-20 14:20:40|83132.2|83107.2|83164.7|83114.7|83164.7|83122.5|83130.9|83105.9|46
1621520450000|2021-05-20 14:20:50|83164.8|83114.8|83156.2|83106.2|83167.9|83130.1|83144.4|83104.9|65
1621520460000|2021-05-20 14:21:00|83155.7|83105.7|83148.7|83098.7|83155.7|83105.7|83145.6|83095.6|66
1621520470000|2021-05-20 14:21:10|83148.1|83098.1|83146.1|83096.1|83150.8|83100.8|83143.6|83093.6|63
1621520480000|2021-05-20 14:21:20|83145.6|83095.6|83139.8|83089.8|83149.4|83099.4|83137.7|83087.7|67
1621520490000|2021-05-20 14:21:30|83139.9|83089.9|83145.7|83095.7|83153.4|83103.4|83139.5|83089.5|61
1621520500000|2021-05-20 14:21:40|83147.5|83097.5|83141.8|83091.8|83147.5|83097.5|83135.8|83085.8|66
1621520510000|2021-05-20 14:21:50|83142.3|83092.3|83139.8|83089.8|83147.3|83097.3|83136.2|83086.2|64
1621520520000|2021-05-20 14:22:00|83139|83089|83138.7|83088.7|83141.5|83091.5|83133.8|83083.8|54
1621520530000|2021-05-20 14:22:10|83138.6|83088.6|83144.4|83094.4|83144.5|83094.5|83137.8|83087.8|44
1621520540000|2021-05-20 14:22:20|83143.7|83093.7|83149.8|83099.8|83155.1|83105.1|83143.7|83093.7|60
1621520550000|2021-05-20 14:22:30|83150|83100|83132.7|83107.7|83151.3|83108|83132.4|83093.6|67
1621520560000|2021-05-20 14:22:40|83133.6|83108.6|83132|83107|83145.2|83108.6|83130.6|83092.7|45
1621520570000|2021-05-20 14:22:50|83131.7|83106.7|83126.1|83076.1|83145.6|83107.5|83124.4|83074.4|57
1621520580000|2021-05-20 14:23:00|83125.5|83075.5|83116|83091|83126.7|83091|83112.2|83075.5|52
1621520590000|2021-05-20 14:23:10|83115.3|83090.3|83114.8|83089.8|83116.1|83091.1|83112.8|83087.8|53
1621520600000|2021-05-20 14:23:20|83114.9|83089.9|83122.5|83072.5|83122.5|83090.1|83107.8|83065.3|56
1621520610000|2021-05-20 14:23:30|83124.9|83074.9|83117.7|83067.7|83124.9|83074.9|83117.7|83067.7|62
1621520620000|2021-05-20 14:23:40|83118.3|83068.3|83101.4|83076.4|83118.6|83077.1|83095.9|83061.3|54
1621520630000|2021-05-20 14:23:50|83101.6|83076.6|83100.8|83075.8|83101.9|83076.9|83099.3|83074.3|45
1621520640000|2021-05-20 14:24:00|83101.2|83076.2|83099.7|83074.7|83101.3|83076.3|83096.3|83071.3|51
1621520650000|2021-05-20 14:24:10|83099.6|83074.6|83106.7|83081.7|83107.1|83082.1|83099.3|83074.3|47
1621520660000|2021-05-20 14:24:20|83107.8|83082.8|83109.1|83059.1|83112.3|83083.3|83102.9|83059|44
1621520670000|2021-05-20 14:24:30|83108.9|83058.9|83114.6|83064.6|83115.6|83065.6|83108.5|83058.5|46
1621520680000|2021-05-20 14:24:40|83114.8|83064.8|83101|83076|83114.8|83077.8|83100.5|83062.9|49
1621520690000|2021-05-20 14:24:50|83100.4|83075.4|83097.5|83072.5|83108|83083|83097.5|83072.5|49
1621520700000|2021-05-20 14:25:00|83097.3|83072.3|83105.1|83055.1|83109.8|83072.3|83091.4|83053.8|60
1621520710000|2021-05-20 14:25:10|83105.2|83055.2|83084.9|83034.9|83105.2|83055.2|83084.5|83034.5|46
1621520720000|2021-05-20 14:25:20|83085|83035|83097.2|83047.2|83097.2|83047.2|83070.9|83033|63
1621520730000|2021-05-20 14:25:30|83098.8|83048.8|83086.8|83061.8|83101|83062.7|83082.4|83048.3|53
1621520740000|2021-05-20 14:25:40|83086.7|83061.7|83096.3|83071.3|83107.2|83072.1|83086.7|83053.6|49
1621520750000|2021-05-20 14:25:50|83095.8|83070.8|83102.6|83077.6|83108.9|83083.9|83095.1|83070.1|57
1621520760000|2021-05-20 14:26:00|83102.3|83077.3|83107|83082|83109.5|83084.5|83101.7|83076.7|61
1621520770000|2021-05-20 14:26:10|83106.9|83081.9|83107.8|83082.8|83120.9|83084.9|83106.7|83069.9|49
1621520780000|2021-05-20 14:26:20|83106.6|83081.6|83099.8|83074.8|83106.6|83081.6|83095.7|83070.7|52
1621520790000|2021-05-20 14:26:30|83099|83074|83101.7|83076.7|83104.5|83079.5|83097.4|83072.4|44
1621520800000|2021-05-20 14:26:40|83101.8|83076.8|83103|83078|83113.6|83078|83098|83061.7|46
1621520810000|2021-05-20 14:26:50|83103.2|83078.2|83104.5|83079.5|83107.7|83082.7|83102.7|83077.7|43
1621520820000|2021-05-20 14:27:00|83105.5|83080.5|83110.1|83085.1|83113.1|83088.1|83103|83078|60
1621520830000|2021-05-20 14:27:10|83110.4|83085.4|83108.9|83083.9|83112.7|83087.7|83106.9|83081.9|34
1621520840000|2021-05-20 14:27:20|83109.1|83084.1|83108|83083|83110.5|83085.5|83105.7|83080.7|30
1621520850000|2021-05-20 14:27:30|83108.3|83083.3|83109.6|83084.6|83111.2|83086.2|83107.7|83082.7|21
1621520860000|2021-05-20 14:27:40|83108.7|83083.7|83106|83081|83111.7|83086.7|83105.7|83080.7|51
1621520870000|2021-05-20 14:27:50|83106.7|83081.7|83102.7|83077.7|83109.7|83084.7|83100.7|83075.7|52
1621520880000|2021-05-20 14:28:00|83103.4|83078.4|83094.1|83069.1|83104.6|83079.6|83093.7|83068.7|44
1621520890000|2021-05-20 14:28:10|83092.3|83067.3|83097.2|83072.2|83112.1|83075.4|83092.3|83059.7|46
1621520900000|2021-05-20 14:28:20|83097.3|83072.3|83092.4|83067.4|83097.7|83072.7|83091.2|83066.2|47
1621520910000|2021-05-20 14:28:30|83092.2|83067.2|83091.2|83066.2|83092.7|83067.7|83089.3|83064.3|36
1621520920000|2021-05-20 14:28:40|83091.1|83066.1|83099.2|83074.2|83112.2|83078.3|83091.1|83056.6|58
1621520930000|2021-05-20 14:28:50|83096.3|83071.3|83094.8|83069.8|83096.4|83071.4|83092.1|83067.1|59
1621520940000|2021-05-20 14:29:00|83094.9|83069.9|83113.9|83063.9|83121.6|83071.6|83094.5|83057.6|71
1621520950000|2021-05-20 14:29:10|83114|83064|83105.8|83055.8|83114|83064|83101|83051|65
1621520960000|2021-05-20 14:29:20|83106.1|83056.1|83101|83076|83115.3|83077.6|83099.8|83055.8|59
1621520970000|2021-05-20 14:29:30|83101.3|83076.3|83103.8|83078.8|83116.7|83080.7|83098.9|83064.9|46
1621520980000|2021-05-20 14:29:40|83103.9|83078.9|83098.8|83048.8|83107|83082|83097.2|83048.8|54
1621520990000|2021-05-20 14:29:50|83087|83062|83111.7|83061.7|83114.5|83072.9|83084.6|83059.6|62
1621521000000|2021-05-20 14:30:00|83112|83062|83121.9|83071.9|83126.1|83076.1|83112|83062|76
1621521010000|2021-05-20 14:30:10|83124.6|83074.6|83129.2|83079.2|83136.1|83086.1|83124.5|83074.5|61
1621521020000|2021-05-20 14:30:20|83132.3|83082.3|83128.3|83078.3|83133.1|83083.1|83124.8|83074.8|66
1621521030000|2021-05-20 14:30:30|83127.6|83077.6|83109.4|83084.4|83129.2|83086|83109|83071|62
1621521040000|2021-05-20 14:30:40|83109.1|83084.1|83127.4|83077.4|83127.4|83084.7|83108.6|83072.1|62
1621521050000|2021-05-20 14:30:50|83127.6|83077.6|83107.7|83082.7|83128.9|83083.9|83104.3|83065|69
1621521060000|2021-05-20 14:31:00|83108|83083|83115.3|83065.3|83115.5|83086.4|83098.4|83049.4|66
1621521070000|2021-05-20 14:31:10|83115.1|83065.1|83101.2|83051.2|83116.4|83066.4|83098.9|83048.9|67
1621521080000|2021-05-20 14:31:20|83099.1|83049.1|83106.5|83056.5|83108.4|83058.4|83099.1|83049.1|52
1621521090000|2021-05-20 14:31:30|83106.4|83056.4|83108.6|83058.6|83108.7|83058.7|83103.2|83053.2|51
1621521100000|2021-05-20 14:31:40|83110.2|83060.2|83112.1|83062.1|83113.7|83063.7|83108.2|83058.2|55
1621521110000|2021-05-20 14:31:50|83113.1|83063.1|83120.1|83070.1|83120.2|83070.2|83113.1|83063.1|48
1621521120000|2021-05-20 14:32:00|83120|83070|83107.2|83057.2|83121.3|83082.5|83103.9|83053.9|65
1621521130000|2021-05-20 14:32:10|83105.8|83055.8|83098.2|83073.2|83109.2|83074.2|83095.7|83053.9|57
1621521140000|2021-05-20 14:32:20|83097.4|83072.4|83095.9|83070.9|83097.4|83072.4|83092.8|83067.8|51
1621521150000|2021-05-20 14:32:30|83095.5|83070.5|83098.5|83073.5|83102.6|83077.6|83095.5|83070.5|55
1621521160000|2021-05-20 14:32:40|83098.9|83073.9|83092.3|83067.3|83100|83075|83092.1|83067.1|49
1621521170000|2021-05-20 14:32:50|83092.4|83067.4|83095.7|83070.7|83095.7|83070.7|83089.1|83064.1|47
1621521180000|2021-05-20 14:33:00|83095.9|83070.9|83099.3|83074.3|83100.1|83075.1|83095.8|83070.8|55
1621521190000|2021-05-20 14:33:10|83099.7|83074.7|83100.1|83075.1|83100.1|83075.1|83097.4|83072.4|46
1621521200000|2021-05-20 14:33:20|83100.2|83075.2|83097.4|83072.4|83112|83075.5|83093.3|83060.2|43
1621521210000|2021-05-20 14:33:30|83097.5|83072.5|83110.1|83060.1|83111.5|83072.8|83090.6|83052.3|51
1621521220000|2021-05-20 14:33:40|83110.2|83060.2|83110.2|83060.2|83111.1|83061.1|83109.5|83059.5|32
1621521230000|2021-05-20 14:33:50|83109.9|83059.9|83117|83067|83117.7|83076.9|83101.9|83059.7|51
1621521240000|2021-05-20 14:34:00|83116.9|83066.9|83099.1|83049.1|83117.2|83067.2|83085.3|83045.9|62
1621521250000|2021-05-20 14:34:10|83099.4|83049.4|83102.9|83052.9|83103.2|83061.6|83084.3|83044.9|52
1621521260000|2021-05-20 14:34:20|83102.6|83052.6|83093.1|83068.1|83107.3|83068.2|83093.1|83049.7|54
1621521270000|2021-05-20 14:34:30|83096.2|83071.2|83097.8|83072.8|83099.3|83074.3|83093.2|83068.2|54
1621521280000|2021-05-20 14:34:40|83098.1|83073.1|83103.5|83078.5|83115.6|83078.5|83098.1|83060.1|45
1621521290000|2021-05-20 14:34:50|83102.8|83077.8|83113|83088|83126.5|83090|83102.6|83071.7|61
1621521300000|2021-05-20 14:35:00|83112.4|83087.4|83135.1|83085.1|83135.2|83095|83111.9|83079|58
1621521310000|2021-05-20 14:35:10|83135|83085|83136.1|83086.1|83137.9|83087.9|83131.9|83081.9|53
1621521320000|2021-05-20 14:35:20|83135.9|83085.9|83144.5|83094.5|83145.4|83095.4|83135.7|83085.7|51
1621521330000|2021-05-20 14:35:30|83144.6|83094.6|83170.7|83120.7|83172.8|83122.8|83129.5|83094.6|65
1621521340000|2021-05-20 14:35:40|83170.6|83120.6|83152.6|83102.6|83173.2|83123.2|83152.3|83102.3|67
1621521350000|2021-05-20 14:35:50|83153.2|83103.2|83155.4|83105.4|83155.4|83105.4|83150|83100|52
1621521360000|2021-05-20 14:36:00|83155.2|83105.2|83162|83112|83162.2|83112.2|83151.5|83101.5|68
1621521370000|2021-05-20 14:36:10|83162.1|83112.1|83165.3|83115.3|83165.5|83115.5|83161.8|83111.8|55
1621521380000|2021-05-20 14:36:20|83165.6|83115.6|83143.7|83118.7|83166.4|83119.4|83142.8|83105.6|55
1621521390000|2021-05-20 14:36:30|83143.5|83118.5|83134.2|83109.2|83143.5|83118.5|83133.6|83108.6|45
1621521400000|2021-05-20 14:36:40|83135.4|83110.4|83140|83115|83143.5|83118.5|83135.4|83110.4|40
1621521410000|2021-05-20 14:36:50|83139.8|83114.8|83144|83119|83145.8|83120.8|83137.4|83112.4|41
1621521420000|2021-05-20 14:37:00|83144.2|83119.2|83132.4|83107.4|83155.7|83119.4|83131.9|83095.3|57
1621521430000|2021-05-20 14:37:10|83132.2|83107.2|83148.8|83123.8|83152.2|83127.2|83132.2|83093.5|53
1621521440000|2021-05-20 14:37:20|83149.8|83124.8|83151.6|83126.6|83151.6|83126.6|83146.6|83121.6|48
1621521450000|2021-05-20 14:37:30|83150.8|83125.8|83145|83120|83151.1|83126.1|83143|83118|56
1621521460000|2021-05-20 14:37:40|83144.3|83119.3|83140.7|83115.7|83144.3|83119.3|83137.7|83112.7|66
1621521470000|2021-05-20 14:37:50|83142.4|83117.4|83141.6|83116.6|83145.4|83120.4|83139.8|83114.8|54
1621521480000|2021-05-20 14:38:00|83140.5|83115.5|83148.5|83123.5|83149.2|83124.2|83140.5|83115.5|60
1621521490000|2021-05-20 14:38:10|83148.7|83123.7|83145.1|83120.1|83148.7|83123.7|83142.7|83117.7|45
1621521500000|2021-05-20 14:38:20|83145.8|83120.8|83143|83118|83145.8|83120.8|83140.5|83115.5|41
1621521510000|2021-05-20 14:38:30|83142.9|83117.9|83144.1|83119.1|83145.9|83120.9|83139.7|83114.7|53
1621521520000|2021-05-20 14:38:40|83143.7|83118.7|83143.2|83118.2|83145.1|83120.1|83138|83113|47
1621521530000|2021-05-20 14:38:50|83143|83118|83145.1|83120.1|83146.5|83121.5|83140|83115|41
1621521540000|2021-05-20 14:39:00|83144.6|83119.6|83146.7|83121.7|83148.2|83123.2|83143.2|83118.2|57
1621521550000|2021-05-20 14:39:10|83147.6|83122.6|83147|83122|83152.1|83127.1|83143.7|83118.7|57
1621521560000|2021-05-20 14:39:20|83146.8|83121.8|83149.2|83124.2|83150.5|83125.5|83145.7|83120.7|64
1621521570000|2021-05-20 14:39:30|83147.1|83122.1|83148.2|83123.2|83150|83125|83146.4|83121.4|42
1621521580000|2021-05-20 14:39:40|83148.1|83123.1|83151.9|83126.9|83151.9|83126.9|83143.5|83118.5|47
1621521590000|2021-05-20 14:39:50|83152|83127|83151.8|83126.8|83153.2|83128.2|83148.9|83123.9|54
1621521600000|2021-05-20 14:40:00|83151.5|83126.5|83150.6|83125.6|83152.5|83127.5|83149.3|83124.3|52
1621521610000|2021-05-20 14:40:10|83151.4|83126.4|83145.7|83120.7|83151.4|83126.4|83143.3|83118.3|55
1621521620000|2021-05-20 14:40:20|83145.5|83120.5|83147.6|83122.6|83150|83125|83142.1|83117.1|66
1621521630000|2021-05-20 14:40:30|83148.4|83123.4|83150.1|83125.1|83150.2|83125.2|83147.1|83122.1|50
1621521640000|2021-05-20 14:40:40|83150.2|83125.2|83149.3|83124.3|83151|83126|83148.6|83123.6|45
1621521650000|2021-05-20 14:40:50|83149.9|83124.9|83161.8|83111.8|83162.3|83133.2|83149.3|83110.1|51
1621521660000|2021-05-20 14:41:00|83160.4|83110.4|83164.4|83114.4|83165.7|83115.7|83160.4|83110.4|44
1621521670000|2021-05-20 14:41:10|83163.8|83113.8|83147.5|83122.5|83164.7|83127.8|83146.7|83113.8|38
1621521680000|2021-05-20 14:41:20|83146.2|83121.2|83149.2|83124.2|83151.2|83126.2|83146.2|83121.2|38
1621521690000|2021-05-20 14:41:30|83149.3|83124.3|83141.9|83116.9|83149.3|83124.3|83139.9|83114.9|54
1621521700000|2021-05-20 14:41:40|83139.8|83114.8|83142.8|83117.8|83146.9|83121.9|83139|83114|59
1621521710000|2021-05-20 14:41:50|83143.7|83118.7|83145.1|83120.1|83147.3|83122.3|83141.4|83116.4|67
1621521720000|2021-05-20 14:42:00|83141.9|83116.9|83146.8|83121.8|83161.6|83123|83139|83109.1|65
1621521730000|2021-05-20 14:42:10|83147|83122|83147.3|83122.3|83148.7|83123.7|83143.5|83118.5|48
1621521740000|2021-05-20 14:42:20|83147.5|83122.5|83146.7|83121.7|83147.9|83122.9|83144.3|83119.3|45
1621521750000|2021-05-20 14:42:30|83146.5|83121.5|83143.3|83118.3|83147.2|83122.2|83142.8|83117.8|44
1621521760000|2021-05-20 14:42:40|83143|83118|83145.4|83120.4|83145.9|83120.9|83141.9|83116.9|33
1621521770000|2021-05-20 14:42:50|83145.2|83120.2|83150|83125|83150.1|83125.1|83144.1|83119.1|48
1621521780000|2021-05-20 14:43:00|83150.6|83125.6|83148.3|83123.3|83155.8|83130.8|83148.1|83123.1|46
1621521790000|2021-05-20 14:43:10|83149.3|83124.3|83147.2|83122.2|83151.9|83126.9|83147|83122|51
1621521800000|2021-05-20 14:43:20|83149.4|83124.4|83145.5|83120.5|83169.4|83135.6|83143.4|83110|67
1621521810000|2021-05-20 14:43:30|83145.4|83120.4|83150|83125|83151|83126|83143|83118|40
1621521820000|2021-05-20 14:43:40|83149.9|83124.9|83155.7|83130.7|83155.7|83130.7|83149.9|83124.9|52
1621521830000|2021-05-20 14:43:50|83155.3|83130.3|83152.6|83127.6|83155.7|83130.7|83150.7|83125.7|61
1621521840000|2021-05-20 14:44:00|83152.2|83127.2|83164.2|83139.2|83165|83140|83150.1|83125.1|61
1621521850000|2021-05-20 14:44:10|83170.6|83120.6|83155.2|83130.2|83170.6|83132.1|83153.2|83120.6|52
1621521860000|2021-05-20 14:44:20|83155.1|83130.1|83164.8|83139.8|83169.3|83144.3|83155.1|83130.1|56
1621521870000|2021-05-20 14:44:30|83165.5|83140.5|83168.1|83143.1|83169.2|83144.2|83163.5|83138.5|55
1621521880000|2021-05-20 14:44:40|83168.2|83143.2|83168.6|83143.6|83168.8|83143.8|83166.7|83141.7|49
1621521890000|2021-05-20 14:44:50|83168.7|83143.7|83166.2|83141.2|83178.9|83146.4|83159.2|83126.8|48
1621521900000|2021-05-20 14:45:00|83165.9|83140.9|83154.3|83129.3|83170|83145|83154.3|83129.3|59
1621521910000|2021-05-20 14:45:10|83154.1|83129.1|83156.4|83131.4|83167|83131.4|83143.7|83111.7|67
1621521920000|2021-05-20 14:45:20|83158.6|83133.6|83165.1|83140.1|83172.2|83147.2|83158.6|83133.6|56
1621521930000|2021-05-20 14:45:30|83165|83140|83161.8|83136.8|83165|83140|83153.9|83128.9|48
1621521940000|2021-05-20 14:45:40|83162.8|83137.8|83157.5|83132.5|83163.6|83138.6|83157.5|83132.5|42
1621521950000|2021-05-20 14:45:50|83157.7|83132.7|83159.4|83134.4|83171.6|83137.1|83154.2|83118.4|53
1621521960000|2021-05-20 14:46:00|83159.8|83134.8|83159.7|83134.7|83163.7|83138.7|83158.8|83133.8|61
1621521970000|2021-05-20 14:46:10|83160.7|83135.7|83165|83140|83165|83140|83160.6|83135.6|46
1621521980000|2021-05-20 14:46:20|83168|83143|83160.3|83135.3|83168|83143|83155.1|83130.1|43
1621521990000|2021-05-20 14:46:30|83161.5|83136.5|83158.9|83133.9|83163.6|83138.6|83153.5|83128.5|50
1621522000000|2021-05-20 14:46:40|83158.6|83133.6|83168.5|83143.5|83169.9|83144.9|83158.6|83133.6|50
1621522010000|2021-05-20 14:46:50|83167.8|83142.8|83170.7|83145.7|83171.1|83146.1|83162.2|83137.2|57
1621522020000|2021-05-20 14:47:00|83170.1|83145.1|83166.1|83141.1|83172.5|83145.1|83159.8|83118.6|68
1621522030000|2021-05-20 14:47:10|83166.2|83141.2|83167.9|83142.9|83171.2|83144.2|83157.3|83121.1|68
1621522040000|2021-05-20 14:47:20|83169.4|83144.4|83170.5|83145.5|83170.8|83145.8|83167.5|83142.5|43
1621522050000|2021-05-20 14:47:30|83170.3|83145.3|83165.1|83140.1|83177.6|83146.8|83156.5|83120.2|67
1621522060000|2021-05-20 14:47:40|83165.8|83140.8|83168.1|83143.1|83194.6|83154.2|83165.5|83132.1|61
1621522070000|2021-05-20 14:47:50|83167.5|83142.5|83173.7|83148.7|83175.6|83150.6|83167.2|83142.2|47
1621522080000|2021-05-20 14:48:00|83173.3|83148.3|83184.4|83159.4|83185.1|83160.1|83173.3|83148.3|59
1621522090000|2021-05-20 14:48:10|83183.4|83158.4|83182.3|83157.3|83184.4|83159.4|83182.1|83157.1|50
1621522100000|2021-05-20 14:48:20|83182.1|83157.1|83194.7|83169.7|83210.3|83170.9|83177.1|83135.6|67
1621522110000|2021-05-20 14:48:30|83193.5|83168.5|83190|83165|83194.4|83169.4|83184.4|83144.1|53
1621522120000|2021-05-20 14:48:40|83191.3|83166.3|83167.2|83142.2|83197|83168.6|83167.2|83128.4|69
1621522130000|2021-05-20 14:48:50|83170.8|83145.8|83165.8|83140.8|83176.9|83151.9|83164|83139|65
1621522140000|2021-05-20 14:49:00|83169.3|83144.3|83166.1|83141.1|83171.4|83146.4|83163.2|83138.2|54
1621522150000|2021-05-20 14:49:10|83167|83142|83196.3|83171.3|83206|83171.3|83166.2|83135.2|63
1621522160000|2021-05-20 14:49:20|83193.3|83168.3|83194.6|83144.6|83208.9|83175|83190.5|83144.6|61
1621522170000|2021-05-20 14:49:30|83196.8|83146.8|83176.9|83151.9|83198.1|83156.2|83176.9|83140.4|61
1621522180000|2021-05-20 14:49:40|83177.5|83152.5|83174.2|83124.2|83177.8|83152.8|83162|83124.2|69
1621522190000|2021-05-20 14:49:50|83174.9|83124.9|83170.2|83145.2|83174.9|83146.9|83161.2|83124.9|58
1621522200000|2021-05-20 14:50:00|83171.7|83146.7|83160.9|83135.9|83173|83146.7|83156.2|83116.8|64
1621522210000|2021-05-20 14:50:10|83162.8|83137.8|83160.5|83135.5|83170.9|83138.2|83149.3|83114.4|75
1621522220000|2021-05-20 14:50:20|83158.3|83133.3|83149.3|83124.3|83172.9|83135.2|83148.4|83122.1|64
1621522230000|2021-05-20 14:50:30|83150.4|83125.4|83147.9|83122.9|83159.2|83129.4|83145.6|83107.3|74
1621522240000|2021-05-20 14:50:40|83150.2|83125.2|83130.7|83105.7|83161.5|83127.3|83128.9|83103.9|68
1621522250000|2021-05-20 14:50:50|83131.7|83106.7|83139.2|83114.2|83160.1|83120.6|83128.9|83103.9|70
1621522260000|2021-05-20 14:51:00|83139.3|83114.3|83131.9|83106.9|83141.3|83116.3|83124.3|83091.3|61
1621522270000|2021-05-20 14:51:10|83134.2|83109.2|83134.2|83109.2|83148.9|83110.7|83127.8|83096.9|58
1621522280000|2021-05-20 14:51:20|83134.5|83109.5|83165|83115|83167.5|83117.5|83131.5|83102.8|63
1621522290000|2021-05-20 14:51:30|83162.9|83112.9|83160.4|83135.4|83173.2|83135.7|83148.4|83112.9|65
1621522300000|2021-05-20 14:51:40|83159.9|83134.9|83164.8|83139.8|83178.4|83140.3|83157.8|83122.4|56
1621522310000|2021-05-20 14:51:50|83165|83140|83164.7|83139.7|83165.4|83140.4|83164.3|83139.3|36
1621522320000|2021-05-20 14:52:00|83164.5|83139.5|83158.2|83108.2|83165|83140|83152.2|83102.2|61
1621522330000|2021-05-20 14:52:10|83158.1|83108.1|83138.6|83113.6|83158.1|83114.2|83137.3|83098.9|47
1621522340000|2021-05-20 14:52:20|83138|83113|83152.4|83102.4|83152.4|83113.5|83126|83090.7|57
1621522350000|2021-05-20 14:52:30|83153|83103|83136.4|83111.4|83157.7|83117|83133|83102.1|63
1621522360000|2021-05-20 14:52:40|83136.9|83111.9|83145.9|83120.9|83152.7|83127.7|83136.5|83111.5|57
1621522370000|2021-05-20 14:52:50|83146.5|83121.5|83144.1|83119.1|83149.1|83124.1|83140.6|83115.6|42
1621522380000|2021-05-20 14:53:00|83145.5|83120.5|83143.9|83118.9|83163.8|83126.7|83143.7|83104.6|60
1621522390000|2021-05-20 14:53:10|83143|83118|83150.3|83100.3|83151.8|83121.6|83131.6|83092.8|61
1621522400000|2021-05-20 14:53:20|83150.5|83100.5|83130.6|83080.6|83150.5|83114.7|83121|83079.6|61
1621522410000|2021-05-20 14:53:30|83133.8|83083.8|83117.1|83092.1|83137|83097.8|83116.4|83078.2|53
1621522420000|2021-05-20 14:53:40|83117.3|83092.3|83127.4|83077.4|83134.7|83098.6|83114.7|83076.1|59
1621522430000|2021-05-20 14:53:50|83126.2|83076.2|83129.3|83104.3|83142.1|83104.5|83117.7|83075.1|58
1621522440000|2021-05-20 14:54:00|83126.8|83101.8|83146.3|83096.3|83149.1|83104.7|83126.8|83093.8|58
1621522450000|2021-05-20 14:54:10|83146.4|83096.4|83147.6|83097.6|83151.7|83101.7|83146.2|83096.2|51
1621522460000|2021-05-20 14:54:20|83147.8|83097.8|83164.3|83114.3|83164.3|83114.3|83146.8|83096.8|69
1621522470000|2021-05-20 14:54:30|83165.3|83115.3|83163.7|83113.7|83174.2|83136.6|83158.5|83113.7|71
1621522480000|2021-05-20 14:54:40|83163.6|83113.6|83164.6|83114.6|83167|83117|83163.3|83113.3|44
1621522490000|2021-05-20 14:54:50|83164.4|83114.4|83159.3|83109.3|83164.6|83114.6|83157|83107|46
1621522500000|2021-05-20 14:55:00|83159.1|83109.1|83165.1|83115.1|83170.8|83120.8|83158.3|83108.3|63
1621522510000|2021-05-20 14:55:10|83165.6|83115.6|83150.7|83125.7|83165.6|83128.1|83149.6|83107.2|57
1621522520000|2021-05-20 14:55:20|83152.3|83127.3|83159.6|83109.6|83162.6|83127.9|83150.3|83107.9|55
1621522530000|2021-05-20 14:55:30|83156.6|83106.6|83133.9|83083.9|83156.6|83106.6|83133.9|83083.9|62
1621522540000|2021-05-20 14:55:40|83133.7|83083.7|83127.7|83077.7|83145.4|83095.4|83127.7|83077.7|63
1621522550000|2021-05-20 14:55:50|83126.4|83076.4|83138.5|83088.5|83142.2|83092.2|83111.4|83072.2|68
1621522560000|2021-05-20 14:56:00|83138.6|83088.6|83141.9|83091.9|83142.6|83092.6|83136.4|83086.4|56
1621522570000|2021-05-20 14:56:10|83141.6|83091.6|83145.8|83095.8|83154|83104|83141.4|83091.4|64
1621522580000|2021-05-20 14:56:20|83145.3|83095.3|83148.1|83098.1|83151.1|83101.1|83145.3|83095.3|53
1621522590000|2021-05-20 14:56:30|83148|83098|83146.1|83096.1|83149.7|83099.7|83146.1|83096.1|43
1621522600000|2021-05-20 14:56:40|83146|83096|83146.9|83096.9|83155.7|83115.4|83135.7|83091.9|56
1621522610000|2021-05-20 14:56:50|83146.5|83096.5|83157.6|83107.6|83163.8|83121.1|83140.7|83094.8|67
1621522620000|2021-05-20 14:57:00|83159.9|83109.9|83144.1|83094.1|83166.7|83116.7|83142.4|83092.4|71
1621522630000|2021-05-20 14:57:10|83143.8|83093.8|83144.4|83094.4|83146.4|83096.4|83142.9|83092.9|61
1621522640000|2021-05-20 14:57:20|83144.5|83094.5|83143.9|83093.9|83145.6|83095.6|83142.8|83092.8|55
1621522650000|2021-05-20 14:57:30|83143.7|83093.7|83121.4|83071.4|83143.7|83103.9|83119.2|83069.2|72
1621522660000|2021-05-20 14:57:40|83121.2|83071.2|83117.9|83067.9|83122|83072|83109.8|83059.8|64
1621522670000|2021-05-20 14:57:50|83117.5|83067.5|83112.1|83062.1|83120.9|83070.9|83104.1|83054.1|60
1621522680000|2021-05-20 14:58:00|83114.6|83064.6|83091.8|83041.8|83114.6|83064.6|83091.8|83041.8|59
1621522690000|2021-05-20 14:58:10|83079.5|83054.5|83090.3|83040.3|83099.7|83055.2|83076.3|83040.3|64
1621522700000|2021-05-20 14:58:20|83090.1|83040.1|83097.5|83047.5|83097.8|83054.9|83073.4|83040.1|65
1621522710000|2021-05-20 14:58:30|83098.4|83048.4|83081|83031|83098.4|83048.4|83080.9|83030.9|60
1621522720000|2021-05-20 14:58:40|83081.7|83031.7|83072|83047|83082.3|83047.3|83063.6|83025.2|50
1621522730000|2021-05-20 14:58:50|83072.1|83047.1|83071.9|83021.9|83073.1|83047.3|83062.6|83021.1|59
1621522740000|2021-05-20 14:59:00|83070.8|83020.8|83054.8|83029.8|83074.9|83042|83054.5|83020.2|63
1621522750000|2021-05-20 14:59:10|83052.4|83027.4|83064.8|83014.8|83064.8|83027.4|83042.6|82998.4|67
1621522760000|2021-05-20 14:59:20|83064.3|83014.3|83048.1|83023.1|83073.2|83023.2|83040.6|83005.8|68
1621522770000|2021-05-20 14:59:30|83047.8|83022.8|83075.6|83025.6|83079|83039.6|83047.3|83022.3|58
1621522780000|2021-05-20 14:59:40|83075.9|83025.9|83069.6|83019.6|83077.3|83027.3|83068.7|83018.7|47
1621522790000|2021-05-20 14:59:50|83069.2|83019.2|83061.7|83036.7|83069.2|83040.4|83056.8|83019.2|60
1621522800000|2021-05-20 15:00:00|83060.1|83035.1|83057|83032|83060.1|83035.1|83050.2|83025.2|63
1621522810000|2021-05-20 15:00:10|83057.1|83032.1|83046.4|83021.4|83058|83033|83045|83020|64
1621522820000|2021-05-20 15:00:20|83045.7|83020.7|83046|83021|83049.9|83024.9|83043|83018|69
1621522830000|2021-05-20 15:00:30|83046.2|83021.2|83033.5|83008.5|83048.4|83023.4|83033.3|83008.3|66
1621522840000|2021-05-20 15:00:40|83033|83008|83033.8|83008.8|83051.5|83018.6|83033|82999.8|59
1621522850000|2021-05-20 15:00:50|83035.5|83010.5|83059.5|83009.5|83059.5|83011.3|83030.4|82999.1|67
1621522860000|2021-05-20 15:01:00|83058.1|83008.1|83042.7|83017.7|83058.1|83020.8|83038.7|83005.9|69
1621522870000|2021-05-20 15:01:10|83042.4|83017.4|83042.7|83017.7|83054.4|83029.4|83041.2|83016.2|65
1621522880000|2021-05-20 15:01:20|83042.5|83017.5|83041.5|83016.5|83046.7|83021.7|83041.5|83016.5|56
1621522890000|2021-05-20 15:01:30|83042.3|83017.3|83040.5|83015.5|83043.7|83018.7|83038.2|83013.2|55
1621522900000|2021-05-20 15:01:40|83041.1|83016.1|83064.3|83039.3|83080|83041.4|83036.8|83011.8|64
1621522910000|2021-05-20 15:01:50|83064|83039|83054.5|83029.5|83064.6|83039.6|83052.2|83027.2|55
1621522920000|2021-05-20 15:02:00|83054.7|83029.7|83058.5|83033.5|83065.7|83040.7|83054.1|83029.1|52
1621522930000|2021-05-20 15:02:10|83058|83033|83057.4|83032.4|83059.6|83034.6|83047.5|83022.5|60
1621522940000|2021-05-20 15:02:20|83057.3|83032.3|83064.1|83039.1|83064.1|83039.1|83054.9|83029.9|62
1621522950000|2021-05-20 15:02:30|83063.5|83038.5|83075.8|83050.8|83076.5|83051.5|83063.5|83038.5|42
1621522960000|2021-05-20 15:02:40|83076|83051|83073.4|83048.4|83088.3|83051.3|83070.6|83032.5|52
1621522970000|2021-05-20 15:02:50|83074.2|83049.2|83081.7|83056.7|83092.7|83057|83073.1|83041.8|42
1621522980000|2021-05-20 15:03:00|83082|83057|83083.9|83033.9|83083.9|83057.2|83073.6|83032.4|65
1621522990000|2021-05-20 15:03:10|83073.8|83048.8|83079.5|83054.5|83079.5|83054.5|83071.5|83046.5|59
1621523000000|2021-05-20 15:03:20|83079.4|83054.4|83082.8|83057.8|83101.8|83058.8|83079.4|83043.2|60
1621523010000|2021-05-20 15:03:30|83082.4|83057.4|83101.3|83051.3|83102.9|83061.1|83081.6|83051.3|46
1621523020000|2021-05-20 15:03:40|83101.9|83051.9|83076.8|83051.8|83102.5|83062|83075.2|83046.6|63
1621523030000|2021-05-20 15:03:50|83074.6|83049.6|83071.2|83046.2|83076.6|83051.6|83068.8|83043.8|42
1621523040000|2021-05-20 15:04:00|83070.9|83045.9|83072.7|83047.7|83074.7|83049.7|83070.3|83045.3|37
1621523050000|2021-05-20 15:04:10|83072.4|83047.4|83077.9|83052.9|83079.1|83054.1|83072.4|83047.4|44
1621523060000|2021-05-20 15:04:20|83077.7|83052.7|83071.6|83046.6|83081.4|83056.4|83071.1|83046.1|63
1621523070000|2021-05-20 15:04:30|83070.4|83045.4|83079.1|83029.1|83080.6|83045.6|83067.8|83028.3|46
1621523080000|2021-05-20 15:04:40|83065.5|83040.5|83069.3|83044.3|83070.3|83045.3|83065.5|83040.5|44
1621523090000|2021-05-20 15:04:50|83069.7|83044.7|83056.2|83006.2|83069.7|83044.7|83047.4|83001.5|59
1621523100000|2021-05-20 15:05:00|83056|83006|83037.2|83012.2|83056.6|83018.4|83033.8|83003.8|60
1621523110000|2021-05-20 15:05:10|83037.1|83012.1|83048.3|83023.3|83048.8|83023.8|83036.2|83011.2|56
1621523120000|2021-05-20 15:05:20|83048.8|83023.8|83072.6|83022.6|83072.6|83034|83046.8|83021.8|45
1621523130000|2021-05-20 15:05:30|83072.1|83022.1|83075.8|83050.8|83080.7|83051.3|83058.1|83022|64
1621523140000|2021-05-20 15:05:40|83074.1|83049.1|83072.9|83047.9|83076.7|83051.7|83072.3|83047.3|48
1621523150000|2021-05-20 15:05:50|83072.8|83047.8|83067.9|83017.9|83073.4|83048.4|83054|83015.8|68
1621523160000|2021-05-20 15:06:00|83067.7|83017.7|83079.3|83029.3|83079.3|83037.6|83061.9|83017.2|56
1621523170000|2021-05-20 15:06:10|83078.6|83028.6|83077.7|83027.7|83082.5|83032.5|83074.8|83024.8|51
1621523180000|2021-05-20 15:06:20|83077.5|83027.5|83074.3|83024.3|83079.2|83029.2|83073.9|83023.9|52
1621523190000|2021-05-20 15:06:30|83073.8|83023.8|83076.5|83026.5|83078|83028|83072.3|83022.3|54
1621523200000|2021-05-20 15:06:40|83076.8|83026.8|83081.7|83031.7|83081.7|83031.7|83076.5|83026.5|39
1621523210000|2021-05-20 15:06:50|83081.8|83031.8|83066|83041|83086|83041.3|83064.3|83024.8|56
1621523220000|2021-05-20 15:07:00|83065.9|83040.9|83068.8|83043.8|83070.2|83045.2|83065.9|83040.9|37
1621523230000|2021-05-20 15:07:10|83068.9|83043.9|83067.7|83042.7|83070.2|83045.2|83066.6|83041.6|46
1621523240000|2021-05-20 15:07:20|83067.6|83042.6|83071.7|83046.7|83072.3|83047.3|83064.8|83039.8|47
1621523250000|2021-05-20 15:07:30|83071.9|83046.9|83059.3|83034.3|83076.1|83046.9|83056.2|83020.6|46
1621523260000|2021-05-20 15:07:40|83058.4|83033.4|83060.3|83035.3|83064.2|83039.2|83058.2|83033.2|39
1621523270000|2021-05-20 15:07:50|83060.7|83035.7|83095.3|83045.3|83098.1|83052|83060.7|83035.7|49
1621523280000|2021-05-20 15:08:00|83095.7|83045.7|83067.4|83042.4|83095.7|83057.2|83067|83042|58
1621523290000|2021-05-20 15:08:10|83065.7|83040.7|83065.6|83040.6|83066.6|83041.6|83065.1|83040.1|28
1621523300000|2021-05-20 15:08:20|83065.8|83040.8|83057.5|83032.5|83065.8|83040.8|83055.9|83030.9|44
1621523310000|2021-05-20 15:08:30|83055.8|83030.8|83055|83030|83058|83033|83053.2|83028.2|41
1621523320000|2021-05-20 15:08:40|83054.5|83029.5|83057.4|83032.4|83059.3|83034.3|83054.5|83029.5|41
1621523330000|2021-05-20 15:08:50|83056.4|83031.4|83050.4|83025.4|83056.4|83031.4|83049.8|83024.8|40
1621523340000|2021-05-20 15:09:00|83048.9|83023.9|83045|83020|83048.9|83023.9|83041.9|83016.9|52
1621523350000|2021-05-20 15:09:10|83044.9|83019.9|83044.5|82994.5|83048.2|83020|83035.9|82994.5|43
1621523360000|2021-05-20 15:09:20|83044.1|82994.1|83047|82997|83047|82997|83039.9|82989.9|41
1621523370000|2021-05-20 15:09:30|83047.2|82997.2|83034.6|83009.6|83048.9|83010.3|83032.7|82996.9|48
1621523380000|2021-05-20 15:09:40|83035.7|83010.7|83033|83008|83038.7|83013.7|83032.7|83007.7|44
1621523390000|2021-05-20 15:09:50|83034.6|83009.6|83034.9|83009.9|83035.5|83010.5|83033.2|83008.2|31
1621523400000|2021-05-20 15:10:00|83033.7|83008.7|83029.4|83004.4|83036.4|83011.4|83028.1|83003.1|36
1621523410000|2021-05-20 15:10:10|83029.7|83004.7|83025.9|83000.9|83032|83007|83024.9|82999.9|44
1621523420000|2021-05-20 15:10:20|83024.2|82999.2|83020.4|82995.4|83027.3|83002.3|83020.4|82995.4|35
1621523430000|2021-05-20 15:10:30|83021|82996|83025.5|83000.5|83026.4|83001.4|83018.9|82993.9|51
1621523440000|2021-05-20 15:10:40|83026.6|83001.6|83023.6|82998.6|83026.6|83001.6|83023|82998|30
1621523450000|2021-05-20 15:10:50|83020.8|82995.8|83022.9|82997.9|83026.5|83001.5|83019.9|82994.9|34
1621523460000|2021-05-20 15:11:00|83022.8|82997.8|83024.2|82999.2|83024.4|82999.4|83018.6|82993.6|45
1621523470000|2021-05-20 15:11:10|83022.4|82997.4|83023.7|82998.7|83027.2|83002.2|83022.4|82997.4|36
1621523480000|2021-05-20 15:11:20|83024.9|82999.9|83025.6|83000.6|83027.3|83002.3|83023.4|82998.4|41
1621523490000|2021-05-20 15:11:30|83025.3|83000.3|83024.4|82999.4|83028.3|83003.3|83023.1|82998.1|50
1621523500000|2021-05-20 15:11:40|83025.3|83000.3|83016.3|82991.3|83025.3|83000.3|83016.3|82991.3|45
1621523510000|2021-05-20 15:11:50|83016.1|82991.1|83014.1|82989.1|83019.2|82994.2|83014.1|82989.1|31
1621523520000|2021-05-20 15:12:00|83013.9|82988.9|83019.4|82994.4|83021.2|82996.2|83010.5|82985.5|54
1621523530000|2021-05-20 15:12:10|83020.1|82995.1|83014.8|82989.8|83020.1|82995.1|83013.8|82988.8|50
1621523540000|2021-05-20 15:12:20|83014.2|82989.2|83015.5|82990.5|83017.9|82992.9|83012.5|82987.5|36
1621523550000|2021-05-20 15:12:30|83015.3|82990.3|83012.4|82987.4|83015.8|82990.8|83012|82987|42
1621523560000|2021-05-20 15:12:40|83012.7|82987.7|83013.5|82988.5|83016.1|82991.1|83012.7|82987.7|30
1621523570000|2021-05-20 15:12:50|83013.4|82988.4|83016.6|82991.6|83017|82992|83012.9|82987.9|41
1621523580000|2021-05-20 15:13:00|83016.9|82991.9|83016.2|82991.2|83017.8|82992.8|83015.8|82990.8|22
1621523590000|2021-05-20 15:13:10|83016.3|82991.3|83021|82996|83024.7|82999.7|83016.3|82991.3|45
1621523600000|2021-05-20 15:13:20|83020.4|82995.4|83021|82996|83022.2|82997.2|83018.4|82993.4|31
1621523610000|2021-05-20 15:13:30|83021.9|82996.9|83033.3|83008.3|83033.3|83008.3|83020.9|82995.9|41
1621523620000|2021-05-20 15:13:40|83032.7|83007.7|83030.3|83005.3|83032.7|83007.7|83028.9|83003.9|36
1621523630000|2021-05-20 15:13:50|83030.5|83005.5|83028.8|83003.8|83033.1|83008.1|83027|83002|34
1621523640000|2021-05-20 15:14:00|83029|83004|83032.5|83007.5|83032.7|83007.7|83028|83003|29
1621523650000|2021-05-20 15:14:10|83032.7|83007.7|83033.3|83008.3|83034.1|83009.1|83031.7|83006.7|27
1621523660000|2021-05-20 15:14:20|83032.9|83007.9|83035.1|83010.1|83035.7|83010.7|83032.4|83007.4|37
1621523670000|2021-05-20 15:14:30|83035.3|83010.3|83046.4|83021.4|83047.6|83022.6|83034.8|83009.8|38
1621523680000|2021-05-20 15:14:40|83046.5|83021.5|83047.4|83022.4|83047.5|83022.5|83045.6|83020.6|37
1621523690000|2021-05-20 15:14:50|83046.8|83021.8|83049.6|83024.6|83050.5|83025.5|83046.7|83021.7|39
1621523700000|2021-05-20 15:15:00|83049.7|83024.7|83046.8|83021.8|83049.7|83024.7|83044.2|83019.2|43
1621523710000|2021-05-20 15:15:10|83046.9|83021.9|83043.9|83018.9|83047.5|83022.5|83040|83015|44
1621523720000|2021-05-20 15:15:20|83044.4|83019.4|83041.3|83016.3|83045.3|83020.3|83040.5|83015.5|40
1621523730000|2021-05-20 15:15:30|83041|83016|83035.4|83010.4|83041|83016|83034.4|83009.4|41
1621523740000|2021-05-20 15:15:40|83037.6|83012.6|83033.4|83008.4|83037.6|83012.6|83029|83004|45
1621523750000|2021-05-20 15:15:50|83033.2|83008.2|83033.9|83008.9|83033.9|83008.9|83032|83007|29
1621523760000|2021-05-20 15:16:00|83033.5|83008.5|83031.1|83006.1|83034.3|83009.3|83029.1|83004.1|46
1621523770000|2021-05-20 15:16:10|83030.9|83005.9|83033.1|83008.1|83034.5|83009.5|83030.4|83005.4|45
1621523780000|2021-05-20 15:16:20|83033.3|83008.3|83033.9|83008.9|83034.8|83009.8|83031.5|83006.5|38
1621523790000|2021-05-20 15:16:30|83034.1|83009.1|83032.5|83007.5|83034.9|83009.9|83031.6|83006.6|34
1621523800000|2021-05-20 15:16:40|83032.7|83007.7|83035.2|83010.2|83035.2|83010.2|83032|83007|37
1621523810000|2021-05-20 15:16:50|83034.7|83009.7|83034.5|83009.5|83035.3|83010.3|83032.5|83007.5|26
1621523820000|2021-05-20 15:17:00|83034.8|83009.8|83037.8|83012.8|83038.6|83013.6|83034.8|83009.8|21
1621523830000|2021-05-20 15:17:10|83037.9|83012.9|83034.8|83009.8|83037.9|83012.9|83032.9|83007.9|39
1621523840000|2021-05-20 15:17:20|83035|83010|83035.5|83010.5|83036.3|83011.3|83031.5|83006.5|44
1621523850000|2021-05-20 15:17:30|83035|83010|83035.1|83010.1|83035.5|83010.5|83033.2|83008.2|42
1621523860000|2021-05-20 15:17:40|83035.3|83010.3|83037.6|83012.6|83037.7|83012.7|83034.3|83009.3|38
1621523870000|2021-05-20 15:17:50|83038.1|83013.1|83050.7|83025.7|83050.7|83025.7|83038|83013|41
1621523880000|2021-05-20 15:18:00|83050.5|83025.5|83044.8|83019.8|83050.7|83025.7|83042.9|83017.9|35
1621523890000|2021-05-20 15:18:10|83045|83020|83049.8|83024.8|83051.2|83026.2|83044.9|83019.9|30
1621523900000|2021-05-20 15:18:20|83050.2|83025.2|83055.1|83030.1|83055.7|83030.7|83048.2|83023.2|37
1621523910000|2021-05-20 15:18:30|83054.8|83029.8|83055.8|83030.8|83055.8|83030.8|83049.8|83024.8|50
1621523920000|2021-05-20 15:18:40|83055.5|83030.5|83056.9|83031.9|83060.8|83035.8|83053.2|83028.2|50
1621523930000|2021-05-20 15:18:50|83056.5|83031.5|83058.4|83033.4|83059.3|83034.3|83056.1|83031.1|31
1621523940000|2021-05-20 15:19:00|83058.5|83033.5|83058.3|83033.3|83060.6|83035.6|83058.2|83033.2|35
1621523950000|2021-05-20 15:19:10|83059.6|83034.6|83060.1|83035.1|83061|83036|83059.1|83034.1|22
1621523960000|2021-05-20 15:19:20|83060.3|83035.3|83054.7|83029.7|83060.4|83035.4|83052.9|83027.9|36
1621523970000|2021-05-20 15:19:30|83055|83030|83049.5|83024.5|83056.5|83031.5|83045.5|83020.5|47
1621523980000|2021-05-20 15:19:40|83049.4|83024.4|83053.9|83028.9|83068.2|83032.6|83048.2|83017.3|48
1621523990000|2021-05-20 15:19:50|83055.2|83030.2|83051.7|83026.7|83057.2|83032.2|83051|83026|43
1621524000000|2021-05-20 15:20:00|83052.1|83027.1|83040.4|83015.4|83058|83033|83036.7|83011.7|45
1621524010000|2021-05-20 15:20:10|83040.8|83015.8|83039.4|83014.4|83042.4|83017.4|83037.7|83012.7|37
1621524020000|2021-05-20 15:20:20|83039.2|83014.2|83038.3|83013.3|83040.6|83015.6|83036.3|83011.3|25
1621524030000|2021-05-20 15:20:30|83038.4|83013.4|83043.4|83018.4|83044.5|83019.5|83038.3|83013.3|43
1621524040000|2021-05-20 15:20:40|83044|83019|83044.9|83019.9|83048.9|83023.9|83043.2|83018.2|40
1621524050000|2021-05-20 15:20:50|83045.1|83020.1|83044.9|83019.9|83046.8|83021.8|83043.9|83018.9|25
1621524060000|2021-05-20 15:21:00|83046.1|83021.1|83037.4|83012.4|83046.1|83021.1|83037.4|83012.4|35
1621524070000|2021-05-20 15:21:10|83037.8|83012.8|83035.1|83010.1|83037.8|83012.8|83034.3|83009.3|32
1621524080000|2021-05-20 15:21:20|83034.6|83009.6|83041.1|83016.1|83050|83025|83034.3|83009.3|54
1621524090000|2021-05-20 15:21:30|83041.9|83016.9|83049.5|83024.5|83052.1|83027.1|83041.9|83016.9|45
1621524100000|2021-05-20 15:21:40|83050.1|83025.1|83053.5|83028.5|83055.2|83030.2|83049.2|83024.2|43
1621524110000|2021-05-20 15:21:50|83053.6|83028.6|83066.6|83041.6|83079.4|83042.9|83053.5|83025.8|56
1621524120000|2021-05-20 15:22:00|83066.5|83041.5|83058.3|83033.3|83066.8|83041.8|83056.2|83031.2|59
1621524130000|2021-05-20 15:22:10|83056.5|83031.5|83059.2|83034.2|83059.5|83034.5|83056.5|83031.5|51
1621524140000|2021-05-20 15:22:20|83058.8|83033.8|83052.7|83027.7|83058.8|83033.8|83050|83025|41
1621524150000|2021-05-20 15:22:30|83053|83028|83053.1|83028.1|83054.5|83029.5|83052.9|83027.9|23
1621524160000|2021-05-20 15:22:40|83053.4|83028.4|83054.1|83029.1|83056.2|83031.2|83052.7|83027.7|37
1621524170000|2021-05-20 15:22:50|83054.4|83029.4|83055.1|83030.1|83056.6|83031.6|83053.8|83028.8|33
1621524180000|2021-05-20 15:23:00|83054.7|83029.7|83058.2|83033.2|83058.7|83033.7|83054.7|83029.7|43
1621524190000|2021-05-20 15:23:10|83055.4|83030.4|83052.6|83027.6|83056.6|83031.6|83051.2|83026.2|40
1621524200000|2021-05-20 15:23:20|83052.2|83027.2|83050.9|83025.9|83054.5|83029.5|83050.6|83025.6|38
1621524210000|2021-05-20 15:23:30|83052.1|83027.1|83056|83031|83056.8|83031.8|83050.9|83025.9|41
1621524220000|2021-05-20 15:23:40|83056.1|83031.1|83053|83028|83056.9|83031.9|83050.3|83025.3|44
1621524230000|2021-05-20 15:23:50|83052.6|83027.6|83049.3|83024.3|83052.6|83027.6|83047.1|83022.1|31
1621524240000|2021-05-20 15:24:00|83049.2|83024.2|83053.2|83028.2|83053.6|83028.6|83048.4|83023.4|30
1621524250000|2021-05-20 15:24:10|83053.5|83028.5|83058.5|83033.5|83059.5|83034.5|83053|83028|39
1621524260000|2021-05-20 15:24:20|83058.8|83033.8|83074.6|83024.6|83075.9|83037.1|83057.8|83020.7|43
1621524270000|2021-05-20 15:24:30|83074.7|83024.7|83074.9|83024.9|83075.3|83025.3|83071.8|83021.8|27
1621524280000|2021-05-20 15:24:40|83074.5|83024.5|83075.8|83025.8|83077|83027|83074|83024|30
1621524290000|2021-05-20 15:24:50|83076.2|83026.2|83075.4|83025.4|83076.2|83026.2|83073.6|83023.6|34
1621524300000|2021-05-20 15:25:00|83075.7|83025.7|83075.3|83025.3|83077.5|83027.5|83070.3|83020.3|35
1621524310000|2021-05-20 15:25:10|83077.5|83027.5|83081.6|83031.6|83083.6|83033.6|83076.9|83026.9|44
1621524320000|2021-05-20 15:25:20|83080.8|83030.8|83093.2|83043.2|83098.7|83048.7|83080.8|83030.8|48
1621524330000|2021-05-20 15:25:30|83093.7|83043.7|83102.6|83052.6|83102.9|83052.9|83091.7|83041.7|53
1621524340000|2021-05-20 15:25:40|83102.5|83052.5|83101.3|83051.3|83104.1|83064.8|83087.7|83049.1|41
1621524350000|2021-05-20 15:25:50|83100.4|83050.4|83129.5|83079.5|83133.5|83083.5|83085|83050.1|52
1621524360000|2021-05-20 15:26:00|83129.6|83079.6|83129|83079|83131.3|83093.9|83117.9|83075.8|54
1621524370000|2021-05-20 15:26:10|83129.1|83079.1|83109.4|83084.4|83129.1|83093.6|83106.8|83067.9|58
1621524380000|2021-05-20 15:26:20|83109.2|83084.2|83107.6|83082.6|83109.2|83084.2|83105.5|83080.5|43
1621524390000|2021-05-20 15:26:30|83107.5|83082.5|83106.6|83081.6|83109.1|83084.1|83105.9|83080.9|43
1621524400000|2021-05-20 15:26:40|83106.4|83081.4|83110.5|83085.5|83122|83087|83105.9|83071.7|33
1621524410000|2021-05-20 15:26:50|83110.9|83085.9|83094.6|83069.6|83110.9|83085.9|83093.2|83056.8|48
1621524420000|2021-05-20 15:27:00|83094.9|83069.9|83106.6|83056.6|83107.2|83070.2|83091.7|83054.7|34
1621524430000|2021-05-20 15:27:10|83107|83057|83104.7|83054.7|83110.2|83060.2|83104.6|83054.6|54
1621524440000|2021-05-20 15:27:20|83105.5|83055.5|83105.1|83055.1|83107.2|83057.2|83103|83053|46
1621524450000|2021-05-20 15:27:30|83105.2|83055.2|83102|83052|83110.4|83060.4|83100.2|83050.2|50
1621524460000|2021-05-20 15:27:40|83101.7|83051.7|83108.5|83058.5|83111|83061|83101.7|83051.7|44
1621524470000|2021-05-20 15:27:50|83108.7|83058.7|83106.6|83056.6|83109.2|83059.2|83099.7|83049.7|64
1621524480000|2021-05-20 15:28:00|83106.7|83056.7|83109.6|83059.6|83109.6|83059.6|83106|83056|37
1621524490000|2021-05-20 15:28:10|83110|83060|83095.2|83070.2|83110|83070.4|83094.8|83058.2|36
1621524500000|2021-05-20 15:28:20|83094.7|83069.7|83086.5|83061.5|83095.4|83070.4|83084.3|83059.3|51
1621524510000|2021-05-20 15:28:30|83086.7|83061.7|83092.6|83067.6|83092.6|83067.6|83084.8|83059.8|44
1621524520000|2021-05-20 15:28:40|83092.7|83067.7|83092.5|83067.5|83111.5|83070.5|83089.1|83059.7|52
1621524530000|2021-05-20 15:28:50|83092.4|83067.4|83091.3|83066.3|83093.2|83068.2|83089.8|83064.8|39
1621524540000|2021-05-20 15:29:00|83091|83066|83090.9|83065.9|83091.8|83066.8|83090.1|83065.1|35
1621524550000|2021-05-20 15:29:10|83090.6|83065.6|83077.8|83052.8|83091.4|83066.4|83074.8|83049.8|52
1621524560000|2021-05-20 15:29:20|83077.6|83052.6|83078.2|83053.2|83083.1|83058.1|83076.9|83051.9|47
1621524570000|2021-05-20 15:29:30|83077.6|83052.6|83078.4|83053.4|83078.6|83053.6|83075.4|83050.4|44
1621524580000|2021-05-20 15:29:40|83077.3|83052.3|83081.4|83056.4|83084.8|83059.8|83076.8|83051.8|58
1621524590000|2021-05-20 15:29:50|83081.5|83056.5|83080.8|83055.8|83083.9|83058.9|83080.3|83055.3|60
1621524600000|2021-05-20 15:30:00|83080.9|83055.9|83078.6|83053.6|83081.6|83056.6|83077.4|83052.4|34
1621524610000|2021-05-20 15:30:10|83078.7|83053.7|83079.4|83054.4|83081.1|83056.1|83076.3|83051.3|47
1621524620000|2021-05-20 15:30:20|83079.7|83054.7|83092.2|83067.2|83109.2|83070.7|83079.7|83054.7|62
1621524630000|2021-05-20 15:30:30|83093.2|83068.2|83096.9|83071.9|83096.9|83071.9|83093.2|83068.2|38
1621524640000|2021-05-20 15:30:40|83097.1|83072.1|83093.3|83068.3|83098.2|83073.2|83092.3|83067.3|42
1621524650000|2021-05-20 15:30:50|83092.5|83067.5|83092.8|83067.8|83095|83070|83091.2|83066.2|54
1621524660000|2021-05-20 15:31:00|83093|83068|83089.1|83064.1|83093.4|83068.4|83088.9|83063.9|30
1621524670000|2021-05-20 15:31:10|83088.9|83063.9|83091.7|83066.7|83093.8|83068.8|83088.4|83063.4|38
1621524680000|2021-05-20 15:31:20|83092|83067|83088.8|83063.8|83092.2|83067.2|83088.8|83063.8|32
1621524690000|2021-05-20 15:31:30|83089.4|83064.4|83090|83065|83090.6|83065.6|83088.2|83063.2|33
1621524700000|2021-05-20 15:31:40|83089.9|83064.9|83092.5|83067.5|83092.5|83067.5|83089.9|83064.9|39
1621524710000|2021-05-20 15:31:50|83092.3|83067.3|83086.7|83061.7|83094.1|83069.1|83086.7|83061.7|35
1621524720000|2021-05-20 15:32:00|83087.8|83062.8|83085.5|83060.5|83089.4|83064.4|83081.7|83056.7|43
1621524730000|2021-05-20 15:32:10|83085.7|83060.7|83085.5|83060.5|83086.2|83061.2|83085.2|83060.2|19
1621524740000|2021-05-20 15:32:20|83085.3|83060.3|83084.4|83059.4|83086.3|83061.3|83084.4|83059.4|17
1621524750000|2021-05-20 15:32:30|83084.3|83059.3|83089.5|83064.5|83089.5|83064.5|83082.8|83057.8|38
1621524760000|2021-05-20 15:32:40|83088.2|83063.2|83083.7|83058.7|83089.1|83064.1|83082.2|83057.2|46
1621524770000|2021-05-20 15:32:50|83083.9|83058.9|83084.8|83059.8|83088|83063|83083.9|83058.9|37
1621524780000|2021-05-20 15:33:00|83086.3|83061.3|83084.1|83059.1|83086.3|83061.3|83083|83058|43
1621524790000|2021-05-20 15:33:10|83085.3|83060.3|83084.2|83059.2|83085.8|83060.8|83081.4|83056.4|43
1621524800000|2021-05-20 15:33:20|83084.3|83059.3|83086.3|83061.3|83086.3|83061.3|83082.6|83057.6|35
1621524810000|2021-05-20 15:33:30|83084.2|83059.2|83087.5|83062.5|83089.5|83064.5|83084.2|83059.2|35
1621524820000|2021-05-20 15:33:40|83087.7|83062.7|83087|83062|83088.5|83063.5|83085.2|83060.2|42
1621524830000|2021-05-20 15:33:50|83085.7|83060.7|83083.2|83058.2|83085.8|83060.8|83083.2|83058.2|34
1621524840000|2021-05-20 15:34:00|83082.9|83057.9|83081.3|83056.3|83084.1|83059.1|83080|83055|38
1621524850000|2021-05-20 15:34:10|83081|83056|83080.2|83055.2|83081.3|83056.3|83080.1|83055.1|25
1621524860000|2021-05-20 15:34:20|83080.3|83055.3|83082.2|83057.2|83094.4|83058|83079.9|83041.8|27
1621524870000|2021-05-20 15:34:30|83081.3|83056.3|83080.7|83055.7|83082.5|83057.5|83079|83054|37
1621524880000|2021-05-20 15:34:40|83080.8|83055.8|83086.9|83061.9|83086.9|83061.9|83078.8|83053.8|25
1621524890000|2021-05-20 15:34:50|83086.3|83061.3|83086.7|83061.7|83087.8|83062.8|83084.8|83059.8|38
1621524900000|2021-05-20 15:35:00|83086.3|83061.3|83079.5|83054.5|83088.9|83063.9|83079.3|83054.3|46
1621524910000|2021-05-20 15:35:10|83080.4|83055.4|83078.9|83053.9|83083.9|83058.9|83078.9|83053.9|47
1621524920000|2021-05-20 15:35:20|83081.3|83056.3|83073.8|83048.8|83088.9|83057.9|83073.8|83037.7|56
1621524930000|2021-05-20 15:35:30|83074.9|83049.9|83097.8|83047.8|83099.2|83056.8|83074.7|83043.9|47
1621524940000|2021-05-20 15:35:40|83096.8|83046.8|83085.1|83060.1|83099.9|83060.8|83082.2|83044.2|48
1621524950000|2021-05-20 15:35:50|83084.8|83059.8|83085.8|83060.8|83087.2|83062.2|83081.5|83056.5|34
1621524960000|2021-05-20 15:36:00|83085.6|83060.6|83086.8|83061.8|83089.5|83064.5|83085.6|83060.6|47
1621524970000|2021-05-20 15:36:10|83087|83062|83088.5|83063.5|83103.5|83066|83087|83051.2|46
1621524980000|2021-05-20 15:36:20|83088.6|83063.6|83089|83064|83090.7|83065.7|83088.5|83063.5|23
1621524990000|2021-05-20 15:36:30|83089.1|83064.1|83088.3|83063.3|83091.8|83066.8|83088.3|83063.3|25
1621525000000|2021-05-20 15:36:40|83089.7|83064.7|83087.8|83062.8|83090.8|83065.8|83086.8|83061.8|29
1621525010000|2021-05-20 15:36:50|83087.3|83062.3|83085.6|83060.6|83087.8|83062.8|83084.8|83059.8|15
1621525020000|2021-05-20 15:37:00|83087|83062|83087.9|83062.9|83091.3|83066.3|83086.2|83061.2|49
1621525030000|2021-05-20 15:37:10|83087.5|83062.5|83086.6|83061.6|83088.9|83063.9|83086.4|83061.4|38
1621525040000|2021-05-20 15:37:20|83086.8|83061.8|83086.9|83061.9|83090.4|83065.4|83086.2|83061.2|43
1621525050000|2021-05-20 15:37:30|83087|83062|83082.2|83057.2|83088.8|83063.8|83082.2|83057.2|37
1621525060000|2021-05-20 15:37:40|83082|83057|83081.1|83056.1|83083.2|83058.2|83078.5|83053.5|60
1621525070000|2021-05-20 15:37:50|83082.1|83057.1|83081.6|83056.6|83082.3|83057.3|83079.9|83054.9|40
1621525080000|2021-05-20 15:38:00|83081.7|83056.7|83079.8|83054.8|83082|83057|83078.8|83053.8|43
1621525090000|2021-05-20 15:38:10|83078.8|83053.8|83079.8|83054.8|83080.8|83055.8|83078.8|83053.8|33
1621525100000|2021-05-20 15:38:20|83080.6|83055.6|83079.3|83054.3|83094.3|83056.2|83079.3|83040.3|45
1621525110000|2021-05-20 15:38:30|83079.5|83054.5|83081.6|83056.6|83082.8|83057.8|83078.8|83053.8|35
1621525120000|2021-05-20 15:38:40|83080.8|83055.8|83079.5|83054.5|83082|83057|83079.3|83054.3|26
1621525130000|2021-05-20 15:38:50|83080|83055|83084.3|83034.3|83086.7|83057.8|83073.5|83033.5|47
1621525140000|2021-05-20 15:39:00|83089.5|83039.5|83087.7|83037.7|83090.3|83040.3|83084.7|83034.7|57
1621525150000|2021-05-20 15:39:10|83086|83036|83074|83049|83087.5|83051.2|83073|83034.4|47
1621525160000|2021-05-20 15:39:20|83073.5|83048.5|83079.7|83054.7|83095|83054.7|83072.9|83040.7|46
1621525170000|2021-05-20 15:39:30|83079.9|83054.9|83081.1|83056.1|83083.4|83058.4|83079.2|83054.2|41
1621525180000|2021-05-20 15:39:40|83081.2|83056.2|83077.2|83052.2|83092.8|83056.2|83075.2|83039.8|26
1621525190000|2021-05-20 15:39:50|83079|83054|83073.5|83048.5|83079|83054|83073.4|83048.4|44
1621525200000|2021-05-20 15:40:00|83073.9|83048.9|83080.9|83030.9|83090.7|83048.9|83072.2|83028.6|49
1621525210000|2021-05-20 15:40:10|83081.5|83031.5|83078.7|83028.7|83085|83035|83078.7|83028.7|39
1621525220000|2021-05-20 15:40:20|83079.2|83029.2|83060.7|83035.7|83081.8|83044.1|83059.6|83020.6|48
1621525230000|2021-05-20 15:40:30|83060.9|83035.9|83061.6|83036.6|83064.3|83039.3|83059.6|83034.6|43
1621525240000|2021-05-20 15:40:40|83061.8|83036.8|83059.5|83034.5|83063.8|83038.8|83057.8|83032.8|38
1621525250000|2021-05-20 15:40:50|83059.6|83034.6|83067.9|83017.9|83069.8|83035.1|83058|83017.5|25
1621525260000|2021-05-20 15:41:00|83068.5|83018.5|83068.1|83018.1|83068.8|83032.5|83056.7|83016|48
1621525270000|2021-05-20 15:41:10|83069|83019|83067.5|83017.5|83069.8|83019.8|83067.4|83017.4|46
1621525280000|2021-05-20 15:41:20|83067.6|83017.6|83052.9|83002.9|83068.1|83018.1|83052.9|83002.9|61
1621525290000|2021-05-20 15:41:30|83052.3|83002.3|83049|82999|83054.6|83004.6|83047.6|82997.6|60
1621525300000|2021-05-20 15:41:40|83048.7|82998.7|83039.4|82989.4|83048.8|82998.8|83039.4|82989.4|63
1621525310000|2021-05-20 15:41:50|83040.4|82990.4|83034.2|82984.2|83042.7|82992.7|83032.9|82982.9|56
1621525320000|2021-05-20 15:42:00|83033.9|82983.9|83027.9|82977.9|83036.3|82986.3|83027.9|82977.9|46
1621525330000|2021-05-20 15:42:10|83030.3|82980.3|83022|82972|83031.3|82981.3|83019.7|82969.7|63
1621525340000|2021-05-20 15:42:20|83021.6|82971.6|83020.9|82970.9|83022.4|82972.4|83019.8|82969.8|38
1621525350000|2021-05-20 15:42:30|83021.2|82971.2|83009.4|82984.4|83024.3|82984.4|83005.4|82968.9|44
1621525360000|2021-05-20 15:42:40|83007.2|82982.2|83023|82973|83023.4|82986.2|83003.3|82969.3|50
1621525370000|2021-05-20 15:42:50|83023.2|82973.2|83020.9|82970.9|83023.2|82987.3|83004.9|82964.8|46
1621525380000|2021-05-20 15:43:00|83021.9|82971.9|83010.6|82960.6|83022|82972|83008.8|82958.8|48
1621525390000|2021-05-20 15:43:10|82997|82972|83007.7|82957.7|83011.2|82972.1|82994.8|82955.1|53
1621525400000|2021-05-20 15:43:20|83007.8|82957.8|83011.4|82961.4|83011.6|82961.6|83006.9|82956.9|40
1621525410000|2021-05-20 15:43:30|83011.6|82961.6|82997.8|82947.8|83012.4|82962.4|82996.7|82946.7|52
1621525420000|2021-05-20 15:43:40|82997.6|82947.6|83001.2|82951.2|83001.9|82951.9|82996.5|82946.5|52
1621525430000|2021-05-20 15:43:50|83001|82951|82996.3|82946.3|83001|82951|82993.9|82943.9|52
1621525440000|2021-05-20 15:44:00|82996.1|82946.1|82998|82948|83000.7|82950.7|82995.5|82945.5|59
1621525450000|2021-05-20 15:44:10|82996.5|82946.5|82996.1|82946.1|82998.8|82948.8|82995.2|82945.2|45
1621525460000|2021-05-20 15:44:20|82998.6|82948.6|82983.7|82933.7|82998.9|82948.9|82981.2|82931.2|59
1621525470000|2021-05-20 15:44:30|82983.8|82933.8|82985.6|82935.6|82987.5|82937.5|82983.8|82933.8|50
1621525480000|2021-05-20 15:44:40|82985.5|82935.5|82992|82942|82992.9|82942.9|82985|82935|45
1621525490000|2021-05-20 15:44:50|82992.5|82942.5|83001.7|82951.7|83002.3|82952.3|82992.5|82942.5|62
1621525500000|2021-05-20 15:45:00|83003.6|82953.6|83010.8|82960.8|83013.7|82974.1|82994.7|82953.6|63
1621525510000|2021-05-20 15:45:10|83010.2|82960.2|82997.8|82972.8|83012.1|82977.9|82996.3|82960.2|41
1621525520000|2021-05-20 15:45:20|82997.1|82972.1|83006.1|82956.1|83012.7|82978.5|82996.6|82955.4|59
1621525530000|2021-05-20 15:45:30|83007.2|82957.2|83002|82952|83007.4|82957.4|83001.3|82951.3|49
1621525540000|2021-05-20 15:45:40|83001.8|82951.8|82989.3|82964.3|83003.4|82967.2|82989.3|82951.5|36
1621525550000|2021-05-20 15:45:50|82990.1|82965.1|82996.3|82946.3|82999.1|82967.2|82983.3|82945.3|51
1621525560000|2021-05-20 15:46:00|82995.2|82945.2|82986.5|82961.5|82998|82962|82985.6|82940.6|59
1621525570000|2021-05-20 15:46:10|82986.9|82961.9|83000.1|82950.1|83002.6|82962.4|82986.9|82947.4|53
1621525580000|2021-05-20 15:46:20|82997.8|82947.8|82996.3|82946.3|82998.8|82960.1|82984.8|82946.3|46
1621525590000|2021-05-20 15:46:30|82996.2|82946.2|82983.6|82958.6|82996.8|82959.7|82979|82941.3|44
1621525600000|2021-05-20 15:46:40|82984|82959|82986.3|82936.3|82993.6|82959.6|82979.4|82935.3|49
1621525610000|2021-05-20 15:46:50|82986.5|82936.5|82982.8|82932.8|82987.1|82953.7|82975.3|82932.6|49
1621525620000|2021-05-20 15:47:00|82982.9|82932.9|82978.2|82953.2|82994.3|82954.3|82977|82932.9|52
1621525630000|2021-05-20 15:47:10|82978|82953|82981.1|82956.1|82991.4|82956.6|82977.8|82940.6|35
1621525640000|2021-05-20 15:47:20|82980.8|82955.8|82996|82946|82997.9|82958.5|82980.3|82946|37
1621525650000|2021-05-20 15:47:30|82997.2|82947.2|82982.1|82932.1|83004.2|82954.2|82980.1|82930.1|53
1621525660000|2021-05-20 15:47:40|82982.2|82932.2|82960.4|82935.4|82982.2|82946.6|82958.5|82919.8|54
1621525670000|2021-05-20 15:47:50|82960.6|82935.6|82960.2|82935.2|82966.9|82941.9|82958.6|82933.6|51
1621525680000|2021-05-20 15:48:00|82959.7|82934.7|82968.9|82918.9|82969.3|82936.6|82955.6|82916.9|46
1621525690000|2021-05-20 15:48:10|82968.5|82918.5|82956.7|82931.7|82971.5|82933|82956.6|82915.9|48
1621525700000|2021-05-20 15:48:20|82956.1|82931.1|82969.1|82919.1|82971|82933.2|82955.9|82916.8|58
1621525710000|2021-05-20 15:48:30|82969.5|82919.5|82966|82916|82970.1|82920.1|82965.4|82915.4|31
1621525720000|2021-05-20 15:48:40|82965.5|82915.5|82965.4|82915.4|82966.9|82916.9|82960.8|82910.8|54
1621525730000|2021-05-20 15:48:50|82965.9|82915.9|82966.5|82916.5|82971|82921|82962.2|82912.2|42
1621525740000|2021-05-20 15:49:00|82967.4|82917.4|82958.9|82908.9|82967.5|82917.5|82956.5|82906.5|48
1621525750000|2021-05-20 15:49:10|82959|82909|82955.5|82905.5|82959.7|82909.7|82953.6|82903.6|54
1621525760000|2021-05-20 15:49:20|82954.8|82904.8|82956.4|82906.4|82957|82907|82949.9|82899.9|48
1621525770000|2021-05-20 15:49:30|82955.4|82905.4|82957.3|82907.3|82961.4|82911.4|82955.2|82905.2|58
1621525780000|2021-05-20 15:49:40|82957.2|82907.2|82959|82909|82962.3|82912.3|82956.2|82906.2|56
1621525790000|2021-05-20 15:49:50|82958.9|82908.9|82962.5|82912.5|82962.5|82912.5|82957.2|82907.2|29
1621525800000|2021-05-20 15:50:00|82961.8|82911.8|82957.7|82907.7|82962.1|82912.1|82956.8|82906.8|49
1621525810000|2021-05-20 15:50:10|82957.3|82907.3|82961.4|82911.4|82963.6|82913.6|82957.2|82907.2|34
1621525820000|2021-05-20 15:50:20|82961|82911|82959.3|82909.3|82963.1|82913.1|82959.2|82909.2|32
1621525830000|2021-05-20 15:50:30|82959.6|82909.6|82961.1|82911.1|82961.6|82911.6|82957.2|82907.2|24
1621525840000|2021-05-20 15:50:40|82961.2|82911.2|82969.7|82919.7|82970.4|82920.4|82959.7|82909.7|59
1621525850000|2021-05-20 15:50:50|82968.6|82918.6|82962.1|82912.1|82970|82920|82962.1|82912.1|51
1621525860000|2021-05-20 15:51:00|82962.2|82912.2|82948.2|82898.2|82966|82916|82948.2|82898.2|61
1621525870000|2021-05-20 15:51:10|82948.5|82898.5|82955.8|82905.8|82955.9|82905.9|82948.4|82898.4|65
1621525880000|2021-05-20 15:51:20|82955.2|82905.2|82956.5|82906.5|82957.3|82907.3|82951.5|82901.5|56
1621525890000|2021-05-20 15:51:30|82956.7|82906.7|82959.7|82909.7|82961.7|82911.7|82955.6|82905.6|50
1621525900000|2021-05-20 15:51:40|82960.6|82910.6|82944|82919|82960.7|82919|82944|82904.8|46
1621525910000|2021-05-20 15:51:50|82944.4|82919.4|82944.2|82919.2|82946.1|82921.1|82941.1|82916.1|32
1621525920000|2021-05-20 15:52:00|82945.2|82920.2|82962|82912|82962|82921.7|82945|82909.3|37
1621525930000|2021-05-20 15:52:10|82961.5|82911.5|82959.1|82909.1|82963|82913|82956.6|82906.6|46
1621525940000|2021-05-20 15:52:20|82959.8|82909.8|82965.4|82915.4|82965.7|82915.7|82959.6|82909.6|41
1621525950000|2021-05-20 15:52:30|82965.6|82915.6|82966.4|82916.4|82966.8|82916.8|82962.5|82912.5|44
1621525960000|2021-05-20 15:52:40|82966.3|82916.3|82950.7|82925.7|82967.3|82926.8|82949|82911|46
1621525970000|2021-05-20 15:52:50|82950.3|82925.3|82948.2|82923.2|82951.2|82926.2|82948.2|82923.2|22
1621525980000|2021-05-20 15:53:00|82948.8|82923.8|82944.8|82919.8|82948.8|82923.8|82943.7|82918.7|46
1621525990000|2021-05-20 15:53:10|82944.5|82919.5|82945|82920|82945.6|82920.6|82942.7|82917.7|39
1621526000000|2021-05-20 15:53:20|82945.1|82920.1|82957.6|82907.6|82958.7|82920.5|82943.8|82906.6|40
1621526010000|2021-05-20 15:53:30|82956.7|82906.7|82964.1|82914.1|82966|82922.8|82943.8|82906.5|40
1621526020000|2021-05-20 15:53:40|82964.5|82914.5|82973.1|82923.1|82973.8|82923.8|82964.5|82914.5|44
1621526030000|2021-05-20 15:53:50|82973|82923|82972.2|82922.2|82974.3|82924.3|82969.1|82919.1|34
1621526040000|2021-05-20 15:54:00|82972.3|82922.3|82975.8|82925.8|82975.8|82925.8|82969.9|82919.9|45
1621526050000|2021-05-20 15:54:10|82975.7|82925.7|82963.8|82938.8|82977.3|82938.8|82959.7|82923.4|47
1621526060000|2021-05-20 15:54:20|82964|82939|82981.9|82931.9|82982.8|82942.6|82964|82927.6|46
1621526070000|2021-05-20 15:54:30|82980.9|82930.9|82981.4|82931.4|82983.4|82933.4|82980.9|82930.9|33
1621526080000|2021-05-20 15:54:40|82981.7|82931.7|82980.1|82930.1|82982.1|82932.1|82979.4|82929.4|22
1621526090000|2021-05-20 15:54:50|82979.9|82929.9|82980.3|82930.3|82980.9|82930.9|82979.2|82929.2|18
1621526100000|2021-05-20 15:55:00|82980.4|82930.4|82979.6|82929.6|82980.4|82930.4|82978.5|82928.5|23
1621526110000|2021-05-20 15:55:10|82979.7|82929.7|82959.4|82934.4|82979.7|82941.9|82959.3|82921.5|48
1621526120000|2021-05-20 15:55:20|82960.1|82935.1|82954.1|82929.1|82972.6|82935.1|82953.3|82915.1|44
1621526130000|2021-05-20 15:55:30|82954.5|82929.5|82969|82919|82969.2|82931.7|82954.4|82917.7|30
1621526140000|2021-05-20 15:55:40|82956.1|82931.1|82955.2|82930.2|82957|82932|82954.7|82929.7|29
1621526150000|2021-05-20 15:55:50|82955.3|82930.3|82956.4|82931.4|82967.5|82932.3|82954.3|82916|35
1621526160000|2021-05-20 15:56:00|82956.5|82931.5|82956.8|82931.8|82958.6|82933.6|82954.7|82929.7|37
1621526170000|2021-05-20 15:56:10|82956.5|82931.5|82954.5|82929.5|82957.7|82932.7|82951.6|82926.6|44
1621526180000|2021-05-20 15:56:20|82954.6|82929.6|82952.9|82927.9|82954.6|82929.6|82951.7|82926.7|37
1621526190000|2021-05-20 15:56:30|82953|82928|82952.2|82927.2|82954.8|82929.8|82952.1|82927.1|21
1621526200000|2021-05-20 15:56:40|82951.8|82926.8|82953.8|82928.8|82953.8|82928.8|82951.8|82926.8|15
1621526210000|2021-05-20 15:56:50|82954.3|82929.3|82953.7|82928.7|82954.3|82929.3|82952.1|82927.1|14
1621526220000|2021-05-20 15:57:00|82953.4|82928.4|82949.8|82924.8|82953.5|82928.5|82946.3|82921.3|42
1621526230000|2021-05-20 15:57:10|82950.2|82925.2|82947.3|82922.3|82952|82927|82945.3|82920.3|47
1621526240000|2021-05-20 15:57:20|82947.2|82922.2|82946.7|82921.7|82949.4|82924.4|82946.4|82921.4|42
1621526250000|2021-05-20 15:57:30|82947|82922|82942.9|82917.9|82947.7|82922.7|82942.9|82917.9|33
1621526260000|2021-05-20 15:57:40|82945.2|82920.2|82943.7|82918.7|82945.5|82920.5|82942.6|82917.6|44
1621526270000|2021-05-20 15:57:50|82944.5|82919.5|82946.7|82921.7|82959.9|82922.6|82943.9|82909.9|42
1621526280000|2021-05-20 15:58:00|82946.5|82921.5|82946.6|82921.6|82947.3|82922.3|82945.6|82920.6|26
1621526290000|2021-05-20 15:58:10|82946.3|82921.3|82948.3|82923.3|82950|82925|82945.8|82920.8|37
1621526300000|2021-05-20 15:58:20|82948.4|82923.4|82950.3|82925.3|82951.1|82926.1|82948.4|82923.4|40
1621526310000|2021-05-20 15:58:30|82949.4|82924.4|82952.8|82927.8|82954.4|82929.4|82949.1|82924.1|36
1621526320000|2021-05-20 15:58:40|82952.9|82927.9|82952.1|82927.1|82953|82928|82950.9|82925.9|20
1621526330000|2021-05-20 15:58:50|82952.2|82927.2|82951.6|82926.6|82954.5|82929.5|82950.7|82925.7|29
1621526340000|2021-05-20 15:59:00|82951.8|82926.8|82950.4|82925.4|82953.4|82928.4|82949|82924|38
1621526350000|2021-05-20 15:59:10|82951.3|82926.3|82958.3|82933.3|82959.1|82934.1|82950.5|82925.5|50
1621526360000|2021-05-20 15:59:20|82958.4|82933.4|82960|82935|82961.3|82936.3|82956.6|82931.6|44
1621526370000|2021-05-20 15:59:30|82959.6|82934.6|82965.2|82940.2|82978.5|82941.1|82959.6|82926.7|46
1621526380000|2021-05-20 15:59:40|82963.8|82938.8|82976.5|82926.5|82977.1|82939.7|82960|82919.9|55
1621526390000|2021-05-20 15:59:50|82976.7|82926.7|82965.1|82940.1|82976.8|82940.9|82962.9|82926.2|45
1621526400000|2021-05-20 16:00:00|82964.3|82939.3|82963|82938|82964.3|82939.3|82959.2|82934.2|40
1621526410000|2021-05-20 16:00:10|82963.2|82938.2|82968.5|82943.5|82983.3|82945.8|82963.2|82930|26
1621526420000|2021-05-20 16:00:20|82968.9|82943.9|82986.2|82936.2|82987|82945.9|82968.8|82933.3|43
1621526430000|2021-05-20 16:00:30|82986|82936|82990.8|82940.8|82991.4|82941.4|82984.4|82934.4|50
1621526440000|2021-05-20 16:00:40|82990.6|82940.6|82992.7|82942.7|82993.2|82943.2|82990.2|82940.2|31
1621526450000|2021-05-20 16:00:50|82994.2|82944.2|82995.8|82945.8|82997.9|82947.9|82991.1|82941.1|32
1621526460000|2021-05-20 16:01:00|82996.3|82946.3|82995.9|82945.9|82996.8|82946.8|82993.5|82943.5|32
1621526470000|2021-05-20 16:01:10|82996|82946|83002.8|82952.8|83004|82954|82995.4|82945.4|49
1621526480000|2021-05-20 16:01:20|83002.7|82952.7|83008.1|82958.1|83008.1|82958.1|83000.5|82950.5|45
1621526490000|2021-05-20 16:01:30|83008.3|82958.3|83013.7|82963.7|83015|82965|83005.5|82955.5|48
1621526500000|2021-05-20 16:01:40|83012|82962|83027.3|82977.3|83027.6|82977.6|83012|82962|61
1621526510000|2021-05-20 16:01:50|83026.7|82976.7|83031.4|82981.4|83031.5|82981.5|83026|82976|49
1621526520000|2021-05-20 16:02:00|83032.1|82982.1|83039.3|82989.3|83039.4|82989.4|83031.5|82981.5|56
1621526530000|2021-05-20 16:02:10|83038.9|82988.9|83039.1|82989.1|83042.6|82992.6|83035.6|82985.6|50
1621526540000|2021-05-20 16:02:20|83037.8|82987.8|83048.9|82998.9|83048.9|82998.9|83036.8|82986.8|54
1621526550000|2021-05-20 16:02:30|83048.3|82998.3|83050.2|83000.2|83056.3|83006.3|83047.6|82997.6|70
1621526560000|2021-05-20 16:02:40|83050.3|83000.3|83042|82992|83052.4|83002.4|83042|82992|49
1621526570000|2021-05-20 16:02:50|83041.6|82991.6|83042.3|82992.3|83042.4|82992.4|83037.4|82987.4|54
1621526580000|2021-05-20 16:03:00|83041.8|82991.8|83035.2|82985.2|83045.9|82995.9|83032.5|82982.5|53
1621526590000|2021-05-20 16:03:10|83034.8|82984.8|83035.6|82985.6|83039.2|82989.2|83031.7|82981.7|39
1621526600000|2021-05-20 16:03:20|83036.5|82986.5|83037.3|82987.3|83037.3|82987.3|83028.2|82978.2|51
1621526610000|2021-05-20 16:03:30|83037|82987|83038|82988|83042.1|82992.1|83037|82987|57
1621526620000|2021-05-20 16:03:40|83038.2|82988.2|83040.8|82990.8|83043.2|82993.2|83037.8|82987.8|38
1621526630000|2021-05-20 16:03:50|83040.1|82990.1|83039.1|82989.1|83041.9|82991.9|83038.6|82988.6|33
1621526640000|2021-05-20 16:04:00|83039.3|82989.3|83038.7|82988.7|83040.8|82990.8|83035.1|82985.1|57
1621526650000|2021-05-20 16:04:10|83038.8|82988.8|83041.7|82991.7|83045.3|82995.3|83036.6|82986.6|55
1621526660000|2021-05-20 16:04:20|83041.6|82991.6|83026.5|82976.5|83041.8|82991.8|83022.9|82972.9|52
1621526670000|2021-05-20 16:04:30|83026.8|82976.8|83030|82980|83032.8|82982.8|83023.3|82973.3|49
1621526680000|2021-05-20 16:04:40|83031.1|82981.1|83035.1|82985.1|83039.1|82989.1|83031.1|82981.1|50
1621526690000|2021-05-20 16:04:50|83035.2|82985.2|83037.4|82987.4|83039.5|82989.5|83035.2|82985.2|43
1621526700000|2021-05-20 16:05:00|83034.9|82984.9|83035.4|82985.4|83035.8|82985.8|83033|82983|38
1621526710000|2021-05-20 16:05:10|83035.2|82985.2|83041|82991|83043.4|82993.4|83034.9|82984.9|43
1621526720000|2021-05-20 16:05:20|83041.7|82991.7|83048.8|82998.8|83048.8|82998.8|83040.7|82990.7|26
1621526730000|2021-05-20 16:05:30|83047.2|82997.2|83051.9|83001.9|83051.9|83001.9|83047.1|82997.1|26
1621526740000|2021-05-20 16:05:40|83052.1|83002.1|83051.1|83001.1|83053.4|83003.4|83046|82996|42
1621526750000|2021-05-20 16:05:50|83050.9|83000.9|83050|83000|83051.4|83001.4|83049.5|82999.5|25
1621526760000|2021-05-20 16:06:00|83050.3|83000.3|83050.4|83000.4|83051.1|83001.1|83047.2|82997.2|25
1621526770000|2021-05-20 16:06:10|83050.2|83000.2|83049|82999|83050.4|83000.4|83048|82998|24
1621526780000|2021-05-20 16:06:20|83048.4|82998.4|83048.7|82998.7|83049.2|82999.2|83048|82998|18
1621526790000|2021-05-20 16:06:30|83049.3|82999.3|83054.2|83004.2|83054.7|83004.7|83049|82999|33
1621526800000|2021-05-20 16:06:40|83055.2|83005.2|83061.1|83011.1|83061.1|83011.1|83055.2|83005.2|47
1621526810000|2021-05-20 16:06:50|83062.6|83012.6|83069.1|83019.1|83069.1|83019.1|83060.9|83010.9|51
1621526820000|2021-05-20 16:07:00|83070|83020|83072.8|83022.8|83072.9|83022.9|83068.7|83018.7|42
1621526830000|2021-05-20 16:07:10|83072.3|83022.3|83069.2|83019.2|83074|83024|83068.4|83018.4|36
1621526840000|2021-05-20 16:07:20|83069.8|83019.8|83069.4|83019.4|83073.1|83023.1|83067.6|83017.6|44
1621526850000|2021-05-20 16:07:30|83069.3|83019.3|83061|83011|83069.3|83019.3|83059.3|83009.3|53
1621526860000|2021-05-20 16:07:40|83061.6|83011.6|83064.8|83014.8|83066.1|83016.1|83060.1|83010.1|40
1621526870000|2021-05-20 16:07:50|83065.5|83015.5|83064.7|83014.7|83066.2|83016.2|83064.6|83014.6|27
1621526880000|2021-05-20 16:08:00|83064.9|83014.9|83064.6|83014.6|83066|83016|83064.3|83014.3|24
1621526890000|2021-05-20 16:08:10|83064.5|83014.5|83065.4|83015.4|83065.6|83015.6|83064.4|83014.4|15
1621526900000|2021-05-20 16:08:20|83065.3|83015.3|83066.1|83016.1|83066.9|83016.9|83065|83015|27
1621526910000|2021-05-20 16:08:30|83065.8|83015.8|83065.7|83015.7|83066|83016|83064.8|83014.8|23
1621526920000|2021-05-20 16:08:40|83065.6|83015.6|83060.7|83010.7|83066.3|83016.3|83060.4|83010.4|26
1621526930000|2021-05-20 16:08:50|83065.9|83015.9|83062.8|83012.8|83066.1|83016.1|83057.7|83007.7|44
1621526940000|2021-05-20 16:09:00|83063.4|83013.4|83062.7|83012.7|83064.7|83014.7|83060.7|83010.7|39
1621526950000|2021-05-20 16:09:10|83062.6|83012.6|83058.6|83008.6|83062.6|83021|83046|83006.1|40
1621526960000|2021-05-20 16:09:20|83058.4|83008.4|83061.1|83011.1|83062.6|83012.6|83056.1|83006.1|47
1621526970000|2021-05-20 16:09:30|83060.8|83010.8|83061.5|83011.5|83064.3|83014.3|83058.2|83008.2|39
1621526980000|2021-05-20 16:09:40|83061.6|83011.6|83059.1|83009.1|83064.1|83014.1|83059|83009|30
1621526990000|2021-05-20 16:09:50|83061.2|83011.2|83059.6|83009.6|83061.2|83011.2|83056.8|83006.8|38
1621527000000|2021-05-20 16:10:00|83059.4|83009.4|83057.1|83007.1|83061.4|83011.4|83056.8|83006.8|43
1621527010000|2021-05-20 16:10:10|83056.9|83006.9|83057.1|83007.1|83059.2|83009.2|83056.1|83006.1|37
1621527020000|2021-05-20 16:10:20|83059.8|83009.8|83056.5|83006.5|83060.7|83010.7|83055.8|83005.8|28
1621527030000|2021-05-20 16:10:30|83057.4|83007.4|83057|83007|83058.1|83008.1|83055.8|83005.8|21
1621527040000|2021-05-20 16:10:40|83057.2|83007.2|83058.7|83008.7|83058.7|83008.7|83055.9|83005.9|24
1621527050000|2021-05-20 16:10:50|83058.2|83008.2|83059.8|83009.8|83063.3|83013.3|83057.8|83007.8|53
1621527060000|2021-05-20 16:11:00|83058.3|83008.3|83062|83012|83064.6|83014.6|83058|83008|52
1621527070000|2021-05-20 16:11:10|83061.9|83011.9|83058.3|83008.3|83061.9|83011.9|83057.8|83007.8|44
1621527080000|2021-05-20 16:11:20|83058.8|83008.8|83058.1|83008.1|83059.9|83009.9|83055.5|83005.5|39
1621527090000|2021-05-20 16:11:30|83058.3|83008.3|83053.6|83003.6|83058.4|83008.4|83051.7|83001.7|41
1621527100000|2021-05-20 16:11:40|83052.7|83002.7|83053|83003|83055.8|83005.8|83052.3|83002.3|31
1621527110000|2021-05-20 16:11:50|83053.8|83003.8|83059.4|83009.4|83060.4|83010.4|83053.8|83003.8|33
1621527120000|2021-05-20 16:12:00|83059.2|83009.2|83058.6|83008.6|83060.3|83021.9|83044.7|83006.3|34
1621527130000|2021-05-20 16:12:10|83056.7|83006.7|83061.3|83011.3|83061.9|83021.7|83044.6|83006.3|34
1621527140000|2021-05-20 16:12:20|83061.7|83011.7|83070|83020|83070|83020|83061.7|83011.7|41
1621527150000|2021-05-20 16:12:30|83070.5|83020.5|83070.3|83020.3|83072.6|83022.6|83068.5|83018.5|28
1621527160000|2021-05-20 16:12:40|83069.1|83019.1|83066|83016|83070|83020|83065.2|83015.2|44
1621527170000|2021-05-20 16:12:50|83065.4|83015.4|83066.3|83016.3|83069|83019|83064.1|83014.1|33
1621527180000|2021-05-20 16:13:00|83069.4|83019.4|83068.8|83018.8|83069.4|83019.4|83064.4|83014.4|38
1621527190000|2021-05-20 16:13:10|83069.1|83019.1|83067.5|83017.5|83071.8|83021.8|83067.4|83017.4|41
1621527200000|2021-05-20 16:13:20|83067.7|83017.7|83074.1|83024.1|83074.1|83024.1|83067.1|83017.1|40
1621527210000|2021-05-20 16:13:30|83073.9|83023.9|83081.2|83031.2|83084|83034|83073.5|83023.5|45
1621527220000|2021-05-20 16:13:40|83081.4|83031.4|83083.3|83033.3|83084.3|83034.3|83081.2|83031.2|31
1621527230000|2021-05-20 16:13:50|83083.2|83033.2|83085.2|83035.2|83085.5|83035.5|83083|83033|30
1621527240000|2021-05-20 16:14:00|83084.3|83034.3|83084.1|83034.1|83085.1|83035.1|83083.8|83033.8|29
1621527250000|2021-05-20 16:14:10|83084.2|83034.2|83083.3|83033.3|83086.2|83036.2|83080.5|83030.5|38
1621527260000|2021-05-20 16:14:20|83083.2|83033.2|83085.2|83035.2|83086.4|83036.4|83083.1|83033.1|37
1621527270000|2021-05-20 16:14:30|83084.9|83034.9|83093.6|83043.6|83094.7|83044.7|83084.4|83034.4|55
1621527280000|2021-05-20 16:14:40|83093.1|83043.1|83122.8|83072.8|83123.5|83073.5|83088.2|83038.2|65
1621527290000|2021-05-20 16:14:50|83119.6|83069.6|83120.4|83070.4|83123.6|83073.6|83117.2|83067.2|62
1621527300000|2021-05-20 16:15:00|83120.3|83070.3|83119.7|83069.7|83123.5|83073.5|83117.9|83067.9|66
1621527310000|2021-05-20 16:15:10|83120.6|83070.6|83122|83072|83123.7|83073.7|83119.2|83069.2|56
1621527320000|2021-05-20 16:15:20|83123.4|83073.4|83118.9|83068.9|83124.6|83074.6|83115.5|83065.5|62
1621527330000|2021-05-20 16:15:30|83118.5|83068.5|83124.8|83074.8|83127.5|83077.5|83118.2|83068.2|52
1621527340000|2021-05-20 16:15:40|83125.5|83075.5|83136.6|83086.6|83137.2|83087.2|83125.4|83075.4|43
1621527350000|2021-05-20 16:15:50|83136.9|83086.9|83141.9|83091.9|83142|83092|83136.8|83086.8|37
1621527360000|2021-05-20 16:16:00|83142.1|83092.1|83136.4|83086.4|83142.2|83092.2|83136.2|83086.2|48
1621527370000|2021-05-20 16:16:10|83136.8|83086.8|83136.6|83086.6|83140.3|83090.3|83133.3|83083.3|49
1621527380000|2021-05-20 16:16:20|83136.5|83086.5|83133.2|83083.2|83137.3|83096.8|83121.5|83080.9|38
1621527390000|2021-05-20 16:16:30|83133.9|83083.9|83135.2|83085.2|83135.7|83098.7|83118.7|83079.2|36
1621527400000|2021-05-20 16:16:40|83134.8|83084.8|83140.5|83090.5|83143.2|83093.2|83134.7|83084.7|55
1621527410000|2021-05-20 16:16:50|83142.1|83092.1|83141.5|83091.5|83144.2|83094.2|83139.9|83089.9|38
1621527420000|2021-05-20 16:17:00|83142|83092|83154.8|83104.8|83154.8|83116.1|83140|83091.3|46
1621527430000|2021-05-20 16:17:10|83154.9|83104.9|83155.3|83105.3|83159.1|83109.1|83151.4|83101.4|49
1621527440000|2021-05-20 16:17:20|83155.8|83105.8|83165.7|83115.7|83169.7|83119.7|83154.4|83104.4|64
1621527450000|2021-05-20 16:17:30|83164.5|83114.5|83167.9|83117.9|83169.5|83119.5|83163.6|83113.6|48
1621527460000|2021-05-20 16:17:40|83167.7|83117.7|83166|83116|83167.7|83117.7|83164.2|83114.2|41
1621527470000|2021-05-20 16:17:50|83165.6|83115.6|83160.3|83110.3|83168.7|83118.7|83159.4|83109.4|44
1621527480000|2021-05-20 16:18:00|83161|83111|83146.2|83096.2|83162.6|83112.6|83145.3|83095.3|70
1621527490000|2021-05-20 16:18:10|83146.7|83096.7|83142.4|83092.4|83150.2|83100.2|83138.7|83088.7|55
1621527500000|2021-05-20 16:18:20|83141|83091|83143|83093|83143.4|83093.4|83138|83088|48
1621527510000|2021-05-20 16:18:30|83143.1|83093.1|83146.7|83096.7|83148.4|83098.4|83141.5|83091.5|43
1621527520000|2021-05-20 16:18:40|83146.6|83096.6|83148.7|83098.7|83152.2|83102.2|83146.6|83096.6|48
1621527530000|2021-05-20 16:18:50|83148.6|83098.6|83139.4|83089.4|83150|83100|83139.4|83089.4|46
1621527540000|2021-05-20 16:19:00|83140|83090|83139|83089|83141.7|83091.7|83136.4|83086.4|46
1621527550000|2021-05-20 16:19:10|83138.3|83088.3|83139.8|83089.8|83145.1|83102.7|83127.7|83087.6|28
1621527560000|2021-05-20 16:19:20|83143.7|83093.7|83138.3|83088.3|83143.7|83093.7|83135.9|83085.9|48
1621527570000|2021-05-20 16:19:30|83138.6|83088.6|83145.7|83095.7|83149.4|83099.4|83136.9|83086.9|42
1621527580000|2021-05-20 16:19:40|83145.8|83095.8|83146.8|83096.8|83150.8|83100.8|83144.7|83094.7|36
1621527590000|2021-05-20 16:19:50|83146.9|83096.9|83143|83093|83148|83098|83142.9|83092.9|29
1621527600000|2021-05-20 16:20:00|83142.9|83092.9|83148.8|83098.8|83149.9|83099.9|83141.5|83091.5|50
1621527610000|2021-05-20 16:20:10|83148.6|83098.6|83152|83102|83160.7|83110.7|83148.6|83098.6|60
1621527620000|2021-05-20 16:20:20|83150.9|83100.9|83148.1|83098.1|83151.6|83101.6|83140.7|83090.7|53
1621527630000|2021-05-20 16:20:30|83148.5|83098.5|83137.3|83087.3|83148.7|83098.7|83136.6|83086.6|47
1621527640000|2021-05-20 16:20:40|83137.8|83087.8|83140.3|83090.3|83142.2|83092.2|83136.1|83086.1|34
1621527650000|2021-05-20 16:20:50|83139.7|83089.7|83140.7|83090.7|83143.1|83093.1|83139.6|83089.6|26
1621527660000|2021-05-20 16:21:00|83140.5|83090.5|83146.5|83096.5|83151.6|83101.6|83140.5|83090.5|39
1621527670000|2021-05-20 16:21:10|83143|83093|83146.7|83096.7|83148|83098|83143|83093|28
1621527680000|2021-05-20 16:21:20|83147.5|83097.5|83152.9|83102.9|83158.9|83108.9|83146.5|83096.5|47
1621527690000|2021-05-20 16:21:30|83152.8|83102.8|83146.9|83096.9|83167.9|83117.9|83145.2|83095.2|59
1621527700000|2021-05-20 16:21:40|83147.3|83097.3|83154.6|83104.6|83156|83106|83143.3|83093.3|52
1621527710000|2021-05-20 16:21:50|83155.3|83105.3|83156.5|83106.5|83160.8|83110.8|83152.7|83102.7|46
1621527720000|2021-05-20 16:22:00|83143.5|83118.5|83162.7|83112.7|83163.6|83118.5|83143.5|83104.2|50
1621527730000|2021-05-20 16:22:10|83162.8|83112.8|83160.2|83110.2|83162.8|83112.8|83156.9|83106.9|39
1621527740000|2021-05-20 16:22:20|83160.4|83110.4|83155.4|83105.4|83160.4|83110.4|83155|83105|27
1621527750000|2021-05-20 16:22:30|83154.9|83104.9|83162.3|83112.3|83162.3|83112.3|83154.9|83104.9|46
1621527760000|2021-05-20 16:22:40|83162.2|83112.2|83164.1|83114.1|83167.1|83117.1|83161.4|83111.4|38
1621527770000|2021-05-20 16:22:50|83163.5|83113.5|83160.3|83110.3|83163.5|83113.5|83159|83109|33
1621527780000|2021-05-20 16:23:00|83161.2|83111.2|83164.5|83114.5|83167.9|83117.9|83161.2|83111.2|27
1621527790000|2021-05-20 16:23:10|83164.6|83114.6|83162.9|83112.9|83165.8|83115.8|83162.9|83112.9|23
1621527800000|2021-05-20 16:23:20|83162.7|83112.7|83166.3|83116.3|83168.3|83118.3|83160.6|83110.6|30
1621527810000|2021-05-20 16:23:30|83165.7|83115.7|83167|83117|83169.4|83119.4|83165.4|83115.4|22
1621527820000|2021-05-20 16:23:40|83166.6|83116.6|83166|83116|83167|83117|83165|83115|33
1621527830000|2021-05-20 16:23:50|83166.4|83116.4|83160.3|83110.3|83166.4|83116.4|83160|83110|37
1621527840000|2021-05-20 16:24:00|83161.2|83111.2|83154.8|83104.8|83170.1|83120.1|83154.6|83104.6|55
1621527850000|2021-05-20 16:24:10|83155.1|83105.1|83152.7|83102.7|83159.5|83109.5|83152.7|83102.7|46
1621527860000|2021-05-20 16:24:20|83153.2|83103.2|83153|83103|83155.1|83105.1|83152.6|83102.6|29
1621527870000|2021-05-20 16:24:30|83153.2|83103.2|83148.2|83098.2|83153.9|83112.2|83135.9|83097.3|52
1621527880000|2021-05-20 16:24:40|83148.5|83098.5|83145.2|83095.2|83148.5|83098.5|83144.5|83094.5|33
1621527890000|2021-05-20 16:24:50|83145.5|83095.5|83142.7|83092.7|83146.8|83096.8|83139.8|83089.8|45
1621527900000|2021-05-20 16:25:00|83141.9|83091.9|83139.4|83089.4|83145.2|83095.2|83137.8|83087.8|56
1621527910000|2021-05-20 16:25:10|83139.6|83089.6|83144.1|83094.1|83146|83096|83138.3|83088.3|46
1621527920000|2021-05-20 16:25:20|83144|83094|83142.5|83092.5|83145.9|83095.9|83141.9|83091.9|28
1621527930000|2021-05-20 16:25:30|83142.4|83092.4|83143.9|83093.9|83144.8|83094.8|83139.8|83089.8|38
1621527940000|2021-05-20 16:25:40|83144.1|83094.1|83143|83093|83144.1|83094.1|83141.4|83091.4|33
1621527950000|2021-05-20 16:25:50|83142.8|83092.8|83140|83090|83142.8|83092.8|83137.7|83087.7|40
1621527960000|2021-05-20 16:26:00|83139.9|83089.9|83120.4|83070.4|83139.9|83089.9|83118.8|83068.8|55
1621527970000|2021-05-20 16:26:10|83119.8|83069.8|83120.2|83070.2|83120.9|83070.9|83116.9|83066.9|42
1621527980000|2021-05-20 16:26:20|83120.4|83070.4|83127.2|83077.2|83128.3|83078.3|83120.4|83070.4|56
1621527990000|2021-05-20 16:26:30|83126.8|83076.8|83128.3|83078.3|83128.7|83078.7|83125.9|83075.9|43
1621528000000|2021-05-20 16:26:40|83128.2|83078.2|83129.2|83079.2|83129.2|83079.2|83128.1|83078.1|30
1621528010000|2021-05-20 16:26:50|83128.3|83078.3|83132.4|83082.4|83135.5|83085.5|83128.3|83078.3|54
1621528020000|2021-05-20 16:27:00|83132.1|83082.1|83124.9|83074.9|83132.9|83082.9|83124.9|83074.9|56
1621528030000|2021-05-20 16:27:10|83124.7|83074.7|83125.6|83075.6|83126.9|83076.9|83123.1|83073.1|42
1621528040000|2021-05-20 16:27:20|83126|83076|83132.6|83082.6|83133.4|83083.4|83126|83076|48
1621528050000|2021-05-20 16:27:30|83133.4|83083.4|83131.4|83081.4|83133.6|83083.6|83130.1|83080.1|39
1621528060000|2021-05-20 16:27:40|83132|83082|83123.7|83073.7|83132|83082|83122.1|83072.1|46
1621528070000|2021-05-20 16:27:50|83124.3|83074.3|83121.8|83071.8|83125.1|83075.1|83120.4|83070.4|35
1621528080000|2021-05-20 16:28:00|83121.9|83071.9|83126.6|83076.6|83126.6|83076.6|83121.1|83071.1|34
1621528090000|2021-05-20 16:28:10|83126.7|83076.7|83124.7|83074.7|83127.2|83077.2|83121|83071|44
1621528100000|2021-05-20 16:28:20|83124.3|83074.3|83122.1|83072.1|83126.1|83076.1|83118.3|83068.3|60
1621528110000|2021-05-20 16:28:30|83122.5|83072.5|83121.6|83071.6|83124.5|83074.5|83119.7|83069.7|31
1621528120000|2021-05-20 16:28:40|83121.9|83071.9|83118.9|83068.9|83124.5|83074.5|83117.8|83067.8|37
1621528130000|2021-05-20 16:28:50|83115.2|83065.2|83123.1|83073.1|83124.7|83074.7|83111.9|83061.9|67
1621528140000|2021-05-20 16:29:00|83123|83073|83122.8|83072.8|83123.9|83073.9|83119.8|83069.8|51
1621528150000|2021-05-20 16:29:10|83122.2|83072.2|83125.4|83075.4|83125.4|83075.4|83120.6|83070.6|40
1621528160000|2021-05-20 16:29:20|83125.9|83075.9|83122.7|83072.7|83126.8|83076.8|83122.5|83072.5|38
1621528170000|2021-05-20 16:29:30|83122.9|83072.9|83117.1|83067.1|83124.8|83074.8|83117.1|83067.1|41
1621528180000|2021-05-20 16:29:40|83115.7|83065.7|83118.5|83068.5|83125.9|83075.9|83112.8|83062.8|55
1621528190000|2021-05-20 16:29:50|83119.5|83069.5|83118.4|83068.4|83119.9|83082.6|83103.6|83059.5|48
1621528200000|2021-05-20 16:30:00|83118.2|83068.2|83118.3|83068.3|83121|83071|83115.5|83065.5|54
1621528210000|2021-05-20 16:30:10|83117.2|83067.2|83113.3|83063.3|83118.9|83068.9|83107.4|83057.4|59
1621528220000|2021-05-20 16:30:20|83114.2|83064.2|83105.1|83055.1|83114.2|83064.2|83105.1|83055.1|35
1621528230000|2021-05-20 16:30:30|83105.2|83055.2|83095.4|83045.4|83105.2|83062.8|83087.8|83043.2|59
1621528240000|2021-05-20 16:30:40|83095.8|83045.8|83096.1|83046.1|83096.7|83046.7|83095.2|83045.2|31
1621528250000|2021-05-20 16:30:50|83096|83046|83095.4|83045.4|83096.1|83046.1|83094.8|83044.8|22
1621528260000|2021-05-20 16:31:00|83094.6|83044.6|83096.2|83046.2|83102.6|83052.6|83094.4|83044.4|23
1621528270000|2021-05-20 16:31:10|83097.1|83047.1|83101.1|83051.1|83104.3|83062.9|83083.5|83046.1|29
1621528280000|2021-05-20 16:31:20|83100.2|83050.2|83096.6|83046.6|83102.4|83052.4|83092.7|83042.7|45
1621528290000|2021-05-20 16:31:30|83096.5|83046.5|83102.7|83052.7|83103.3|83065.4|83085.3|83045.2|39
1621528300000|2021-05-20 16:31:40|83102.1|83052.1|83102.2|83052.2|83103.5|83053.5|83099.3|83049.3|34
1621528310000|2021-05-20 16:31:50|83097.8|83047.8|83098.2|83048.2|83104.2|83054.2|83096.7|83046.7|25
1621528320000|2021-05-20 16:32:00|83098.1|83048.1|83102.8|83052.8|83105.5|83062.2|83085.4|83046.6|44
1621528330000|2021-05-20 16:32:10|83102.7|83052.7|83099.7|83049.7|83103.5|83053.5|83099.4|83049.4|40
1621528340000|2021-05-20 16:32:20|83099.6|83049.6|83095.1|83045.1|83099.6|83055.5|83080|83038.5|47
1621528350000|2021-05-20 16:32:30|83095.6|83045.6|83094.9|83044.9|83097.5|83058.2|83082.5|83044.8|28
1621528360000|2021-05-20 16:32:40|83094.8|83044.8|83096|83046|83097.7|83047.7|83092.9|83042.9|31
1621528370000|2021-05-20 16:32:50|83096.1|83046.1|83096.4|83046.4|83097.2|83047.2|83094.9|83044.9|29
1621528380000|2021-05-20 16:33:00|83094.7|83044.7|83099.2|83049.2|83107.6|83057.6|83090.2|83040.2|42
1621528390000|2021-05-20 16:33:10|83099.3|83049.3|83106.9|83056.9|83106.9|83056.9|83099.3|83049.3|31
1621528400000|2021-05-20 16:33:20|83104.9|83054.9|83103.1|83053.1|83106.2|83056.2|83102.5|83052.5|37
1621528410000|2021-05-20 16:33:30|83102.7|83052.7|83105.8|83055.8|83107.3|83057.3|83102.4|83052.4|34
1621528420000|2021-05-20 16:33:40|83106.1|83056.1|83114.7|83064.7|83115.8|83065.8|83106.1|83056.1|46
1621528430000|2021-05-20 16:33:50|83103.8|83078.8|83113.5|83063.5|83117|83079.1|83102|83063.3|29
1621528440000|2021-05-20 16:34:00|83113.1|83063.1|83107.6|83057.6|83113.3|83063.3|83105.3|83055.3|39
1621528450000|2021-05-20 16:34:10|83109.1|83059.1|83108.9|83058.9|83113.7|83063.7|83108.2|83058.2|43
1621528460000|2021-05-20 16:34:20|83109.5|83059.5|83119|83069|83119.7|83069.7|83108.9|83058.9|39
1621528470000|2021-05-20 16:34:30|83118.3|83068.3|83112.6|83062.6|83119.2|83069.2|83107.7|83057.7|42
1621528480000|2021-05-20 16:34:40|83112.3|83062.3|83117.1|83067.1|83118.4|83068.4|83109.8|83059.8|51
1621528490000|2021-05-20 16:34:50|83116.8|83066.8|83114.9|83064.9|83118.2|83068.2|83112.2|83062.2|36
1621528500000|2021-05-20 16:35:00|83114.5|83064.5|83119|83069|83120.8|83070.8|83112.4|83062.4|42
1621528510000|2021-05-20 16:35:10|83118.1|83068.1|83124.5|83074.5|83128.6|83078.6|83118.1|83068.1|53
1621528520000|2021-05-20 16:35:20|83124.7|83074.7|83125.3|83075.3|83129|83079|83123.3|83073.3|42
1621528530000|2021-05-20 16:35:30|83124.9|83074.9|83132.9|83082.9|83133.1|83083.1|83124.9|83074.9|39
1621528540000|2021-05-20 16:35:40|83133.1|83083.1|83118.5|83093.5|83135.5|83093.6|83117.9|83078.5|48
1621528550000|2021-05-20 16:35:50|83118.2|83093.2|83136.8|83086.8|83138.2|83094.4|83118.2|83081.3|28
1621528560000|2021-05-20 16:36:00|83135.7|83085.7|83138|83088|83141|83100.3|83122.5|83083|42
1621528570000|2021-05-20 16:36:10|83138.5|83088.5|83146.1|83096.1|83151.1|83101.1|83138.2|83088.2|50
1621528580000|2021-05-20 16:36:20|83144|83094|83146.9|83096.9|83149.9|83099.9|83144|83094|43
1621528590000|2021-05-20 16:36:30|83148.5|83098.5|83164.4|83114.4|83164.4|83114.4|83146.7|83096.7|46
1621528600000|2021-05-20 16:36:40|83163.7|83113.7|83165.7|83115.7|83165.9|83115.9|83160.5|83110.5|55
1621528610000|2021-05-20 16:36:50|83166.2|83116.2|83162|83112|83166.2|83127.5|83151.6|83111.7|28
1621528620000|2021-05-20 16:37:00|83162.3|83112.3|83160.5|83110.5|83162.7|83112.7|83157.7|83107.7|35
1621528630000|2021-05-20 16:37:10|83160.7|83110.7|83160.3|83110.3|83160.7|83123.5|83146.3|83108.4|36
1621528640000|2021-05-20 16:37:20|83160|83110|83158.7|83108.7|83161.6|83111.6|83158.6|83108.6|27
1621528650000|2021-05-20 16:37:30|83159.7|83109.7|83150.9|83125.9|83166.4|83128.7|83149.7|83108.4|40
1621528660000|2021-05-20 16:37:40|83151|83126|83176.2|83126.2|83177.2|83132|83151|83114.2|44
1621528670000|2021-05-20 16:37:50|83177.6|83127.6|83179.8|83129.8|83180.9|83130.9|83177.1|83127.1|34
1621528680000|2021-05-20 16:38:00|83179.6|83129.6|83180|83130|83181.4|83131.4|83179|83129|34
1621528690000|2021-05-20 16:38:10|83180.2|83130.2|83183.6|83133.6|83184.1|83134.1|83178.9|83128.9|37
1621528700000|2021-05-20 16:38:20|83183.7|83133.7|83186.6|83136.6|83187.2|83137.2|83182.9|83132.9|26
1621528710000|2021-05-20 16:38:30|83187.2|83137.2|83191.4|83141.4|83193.2|83143.2|83186.6|83136.6|36
1621528720000|2021-05-20 16:38:40|83193|83143|83191|83141|83194|83144|83188.9|83138.9|42
1621528730000|2021-05-20 16:38:50|83190.4|83140.4|83191|83141|83192.2|83142.2|83188.9|83138.9|30
1621528740000|2021-05-20 16:39:00|83191.1|83141.1|83183.5|83133.5|83192.3|83142.3|83182.9|83132.9|45
1621528750000|2021-05-20 16:39:10|83185.1|83135.1|83182.1|83132.1|83185.1|83135.1|83179.2|83129.2|52
1621528760000|2021-05-20 16:39:20|83182.2|83132.2|83177.4|83127.4|83182.9|83132.9|83176.7|83126.7|45
1621528770000|2021-05-20 16:39:30|83177.1|83127.1|83178.9|83128.9|83178.9|83128.9|83174.9|83124.9|28
1621528780000|2021-05-20 16:39:40|83178.7|83128.7|83183.7|83133.7|83185.3|83135.3|83177.6|83127.6|41
1621528790000|2021-05-20 16:39:50|83182.8|83132.8|83198.7|83148.7|83199.2|83155.5|83180.5|83132.8|48
1621528800000|2021-05-20 16:40:00|83199.5|83149.5|83200.6|83150.6|83211.5|83161.5|83192.9|83142.9|66
1621528810000|2021-05-20 16:40:10|83201.9|83151.9|83206.3|83156.3|83209.9|83159.9|83199.4|83149.4|75
1621528820000|2021-05-20 16:40:20|83209|83159|83200|83150|83212.9|83162.9|83195.4|83145.4|76
1621528830000|2021-05-20 16:40:30|83200.7|83150.7|83195.6|83145.6|83202.6|83152.6|83192.6|83142.6|55
1621528840000|2021-05-20 16:40:40|83199.2|83149.2|83198.9|83148.9|83200.4|83150.4|83195.7|83145.7|37
1621528850000|2021-05-20 16:40:50|83199.1|83149.1|83194.9|83144.9|83199.5|83149.5|83193.1|83143.1|41
1621528860000|2021-05-20 16:41:00|83195.4|83145.4|83195.4|83145.4|83196|83146|83192.5|83142.5|33
1621528870000|2021-05-20 16:41:10|83194.1|83144.1|83195.9|83145.9|83197.2|83147.2|83191.8|83141.8|47
1621528880000|2021-05-20 16:41:20|83195.7|83145.7|83192.3|83142.3|83195.7|83145.7|83190.7|83140.7|37
1621528890000|2021-05-20 16:41:30|83192.8|83142.8|83191.4|83141.4|83192.8|83142.8|83190.9|83140.9|45
1621528900000|2021-05-20 16:41:40|83191.9|83141.9|83194.8|83144.8|83199.3|83149.3|83190.8|83140.8|44
1621528910000|2021-05-20 16:41:50|83195.2|83145.2|83202.4|83152.4|83204.1|83154.1|83195.2|83145.2|60
1621528920000|2021-05-20 16:42:00|83202.1|83152.1|83208.2|83158.2|83210|83160|83202.1|83152.1|56
1621528930000|2021-05-20 16:42:10|83204.1|83154.1|83204.4|83154.4|83204.5|83154.5|83196.6|83146.6|53
1621528940000|2021-05-20 16:42:20|83203.5|83153.5|83202.4|83152.4|83206.4|83156.4|83201|83151|40
1621528950000|2021-05-20 16:42:30|83200.1|83150.1|83202.8|83152.8|83205.6|83155.6|83200.1|83150.1|38
1621528960000|2021-05-20 16:42:40|83202.4|83152.4|83202|83152|83203.9|83153.9|83199.5|83149.5|44
1621528970000|2021-05-20 16:42:50|83202.2|83152.2|83205.6|83155.6|83208.7|83158.7|83202.1|83152.1|19
1621528980000|2021-05-20 16:43:00|83205.5|83155.5|83212.8|83162.8|83213.5|83163.5|83202.4|83152.4|60
1621528990000|2021-05-20 16:43:10|83211.2|83161.2|83206.9|83156.9|83213.3|83163.3|83205.9|83155.9|56
1621529000000|2021-05-20 16:43:20|83208|83158|83205.8|83155.8|83208|83158|83205.8|83155.8|53
1621529010000|2021-05-20 16:43:30|83206|83156|83210|83160|83211.1|83161.1|83202.5|83152.5|58
1621529020000|2021-05-20 16:43:40|83210.3|83160.3|83215|83165|83216.2|83166.2|83210.3|83160.3|36
1621529030000|2021-05-20 16:43:50|83215.2|83165.2|83206.1|83156.1|83217.8|83167.8|83204.7|83154.7|49
1621529040000|2021-05-20 16:44:00|83209.3|83159.3|83203.7|83153.7|83209.3|83159.3|83200.8|83150.8|55
1621529050000|2021-05-20 16:44:10|83203.3|83153.3|83202.3|83152.3|83204.8|83154.8|83200.5|83150.5|41
1621529060000|2021-05-20 16:44:20|83203.3|83153.3|83197.9|83147.9|83205.2|83155.2|83197.5|83147.5|34
1621529070000|2021-05-20 16:44:30|83199.7|83149.7|83196.1|83146.1|83199.7|83149.7|83191.7|83141.7|44
1621529080000|2021-05-20 16:44:40|83195.7|83145.7|83200.2|83150.2|83203.7|83153.7|83194.8|83144.8|44
1621529090000|2021-05-20 16:44:50|83200.8|83150.8|83198.8|83148.8|83205.3|83155.3|83198.3|83148.3|33
1621529100000|2021-05-20 16:45:00|83198.7|83148.7|83196.5|83146.5|83198.7|83148.7|83196.4|83146.4|37
1621529110000|2021-05-20 16:45:10|83198.2|83148.2|83189.4|83139.4|83198.2|83148.2|83188.1|83138.1|42
1621529120000|2021-05-20 16:45:20|83192.6|83142.6|83183.5|83133.5|83196.4|83146.4|83183.5|83133.5|46
1621529130000|2021-05-20 16:45:30|83183.8|83133.8|83178.7|83128.7|83186.1|83136.1|83176.3|83126.3|62
1621529140000|2021-05-20 16:45:40|83179.4|83129.4|83171|83121|83180.9|83130.9|83169.3|83119.3|54
1621529150000|2021-05-20 16:45:50|83171.2|83121.2|83170.3|83120.3|83173.6|83123.6|83169.8|83119.8|48
1621529160000|2021-05-20 16:46:00|83170.6|83120.6|83168.9|83118.9|83171.5|83129.8|83154.8|83115.2|41
1621529170000|2021-05-20 16:46:10|83169.2|83119.2|83170|83120|83172.4|83122.4|83165.9|83115.9|41
1621529180000|2021-05-20 16:46:20|83170.9|83120.9|83174.2|83124.2|83175.1|83125.1|83168.8|83118.8|43
1621529190000|2021-05-20 16:46:30|83174.4|83124.4|83180.3|83130.3|83180.7|83130.7|83172.8|83122.8|38
1621529200000|2021-05-20 16:46:40|83180.2|83130.2|83183.9|83133.9|83184.7|83134.7|83175.1|83125.1|46
1621529210000|2021-05-20 16:46:50|83183.7|83133.7|83181.8|83131.8|83184.7|83134.7|83179.8|83129.8|32
1621529220000|2021-05-20 16:47:00|83182|83132|83188.8|83138.8|83189.7|83139.7|83181.6|83131.6|41
1621529230000|2021-05-20 16:47:10|83189|83139|83190.8|83140.8|83190.8|83140.8|83186.8|83136.8|29
1621529240000|2021-05-20 16:47:20|83190.7|83140.7|83191.8|83141.8|83192.7|83142.7|83186.7|83136.7|43
1621529250000|2021-05-20 16:47:30|83193|83143|83191.9|83141.9|83195.2|83145.2|83189.6|83139.6|44
1621529260000|2021-05-20 16:47:40|83191.8|83141.8|83191.1|83141.1|83193.6|83143.6|83190.6|83140.6|32
1621529270000|2021-05-20 16:47:50|83191.8|83141.8|83190.8|83140.8|83193.1|83143.1|83190.8|83140.8|25
1621529280000|2021-05-20 16:48:00|83190.5|83140.5|83185.2|83135.2|83193|83143|83185.2|83135.2|40
1621529290000|2021-05-20 16:48:10|83186|83136|83185.1|83135.1|83188.3|83138.3|83183.4|83133.4|41
1621529300000|2021-05-20 16:48:20|83185.8|83135.8|83186.6|83136.6|83190.8|83140.8|83184|83134|46
1621529310000|2021-05-20 16:48:30|83185|83135|83182.4|83132.4|83188.4|83138.4|83180.7|83130.7|45
1621529320000|2021-05-20 16:48:40|83181.5|83131.5|83168.7|83118.7|83181.5|83131.5|83167.6|83117.6|53
1621529330000|2021-05-20 16:48:50|83168.8|83118.8|83173|83123|83174|83124|83168.6|83118.6|51
1621529340000|2021-05-20 16:49:00|83173.4|83123.4|83173.8|83123.8|83175.2|83125.2|83172.9|83122.9|42
1621529350000|2021-05-20 16:49:10|83174|83124|83172.6|83122.6|83174.5|83124.5|83171.7|83121.7|30
1621529360000|2021-05-20 16:49:20|83172.7|83122.7|83171.5|83121.5|83173.1|83123.1|83171.4|83121.4|26
1621529370000|2021-05-20 16:49:30|83171.1|83121.1|83172.6|83122.6|83173.3|83123.3|83170.8|83120.8|20
1621529380000|2021-05-20 16:49:40|83171.3|83121.3|83174|83124|83176.5|83126.5|83171.3|83121.3|36
1621529390000|2021-05-20 16:49:50|83173.9|83123.9|83174.7|83124.7|83178.7|83128.7|83171.7|83121.7|35
1621529400000|2021-05-20 16:50:00|83173.9|83123.9|83172|83122|83178.3|83128.3|83170.5|83120.5|50
1621529410000|2021-05-20 16:50:10|83171.9|83121.9|83168.5|83118.5|83173.6|83123.6|83164.7|83114.7|49
1621529420000|2021-05-20 16:50:20|83166.9|83116.9|83169.7|83119.7|83170.1|83120.1|83166.9|83116.9|44
1621529430000|2021-05-20 16:50:30|83169.4|83119.4|83169.3|83119.3|83170.1|83120.1|83168.4|83118.4|35
1621529440000|2021-05-20 16:50:40|83169.8|83119.8|83167.3|83117.3|83170.8|83120.8|83167.3|83117.3|25
1621529450000|2021-05-20 16:50:50|83167|83117|83152|83102|83167.3|83117.3|83146.9|83096.9|59
1621529460000|2021-05-20 16:51:00|83153.7|83103.7|83145.7|83095.7|83153.7|83103.7|83139.3|83089.3|50
1621529470000|2021-05-20 16:51:10|83144.6|83094.6|83144.9|83094.9|83147.5|83097.5|83144.4|83094.4|39
1621529480000|2021-05-20 16:51:20|83146.1|83096.1|83144.9|83094.9|83146.9|83096.9|83142.7|83092.7|23
1621529490000|2021-05-20 16:51:30|83145.9|83095.9|83149.7|83099.7|83150.3|83100.3|83144.5|83094.5|42
1621529500000|2021-05-20 16:51:40|83149.6|83099.6|83154.1|83104.1|83156.2|83106.2|83147.9|83097.9|32
1621529510000|2021-05-20 16:51:50|83154|83104|83142.8|83117.8|83154|83119.5|83141.6|83103.1|21
1621529520000|2021-05-20 16:52:00|83143.6|83118.6|83139.7|83114.7|83143.6|83118.6|83135.9|83110.9|27
1621529530000|2021-05-20 16:52:10|83139.6|83114.6|83140|83115|83144.3|83119.3|83139|83114|20
1621529540000|2021-05-20 16:52:20|83139.8|83114.8|83142.1|83117.1|83143.7|83118.7|83139.8|83114.8|24
1621529550000|2021-05-20 16:52:30|83142|83117|83149.4|83099.4|83151.9|83118.9|83138.6|83099.4|24
1621529560000|2021-05-20 16:52:40|83154.6|83104.6|83135|83110|83154.6|83112.1|83135|83100.2|23
1621529570000|2021-05-20 16:52:50|83134.5|83109.5|83132.7|83082.7|83141.3|83109.5|83125.7|83075.7|53
1621529580000|2021-05-20 16:53:00|83133.3|83083.3|83143.1|83093.1|83144.3|83094.3|83133.2|83083.2|50
1621529590000|2021-05-20 16:53:10|83144.7|83094.7|83146|83096|83146.6|83096.6|83141.4|83091.4|40
1621529600000|2021-05-20 16:53:20|83145.1|83095.1|83144.8|83094.8|83147.7|83097.7|83144.8|83094.8|33
1621529610000|2021-05-20 16:53:30|83144.6|83094.6|83135|83085|83144.6|83094.6|83135|83085|48
1621529620000|2021-05-20 16:53:40|83135.2|83085.2|83134.1|83084.1|83136|83086|83134|83084|21
1621529630000|2021-05-20 16:53:50|83133.6|83083.6|83137.4|83087.4|83139.9|83089.9|83133.6|83083.6|46
1621529640000|2021-05-20 16:54:00|83137.8|83087.8|83136.4|83086.4|83139.1|83089.1|83135.7|83085.7|23
1621529650000|2021-05-20 16:54:10|83138.1|83088.1|83139.2|83089.2|83144|83094|83138.1|83088.1|41
1621529660000|2021-05-20 16:54:20|83139.4|83089.4|83140.7|83090.7|83141.1|83091.1|83138.7|83088.7|20
1621529670000|2021-05-20 16:54:30|83141.3|83091.3|83138|83088|83141.3|83091.3|83138|83088|31
1621529680000|2021-05-20 16:54:40|83137.8|83087.8|83144.1|83094.1|83144.9|83094.9|83137.8|83087.8|31
1621529690000|2021-05-20 16:54:50|83144.3|83094.3|83149.3|83099.3|83149.3|83099.3|83144.1|83094.1|29
1621529700000|2021-05-20 16:55:00|83149.6|83099.6|83150.4|83100.4|83151.8|83101.8|83148.9|83098.9|30
1621529710000|2021-05-20 16:55:10|83150.5|83100.5|83145|83095|83151.4|83101.4|83144.8|83094.8|41
1621529720000|2021-05-20 16:55:20|83145.2|83095.2|83148.5|83098.5|83148.8|83098.8|83145.1|83095.1|18
1621529730000|2021-05-20 16:55:30|83147.8|83097.8|83150.3|83100.3|83151.6|83101.6|83147.8|83097.8|28
1621529740000|2021-05-20 16:55:40|83150.2|83100.2|83145.9|83095.9|83150.6|83100.6|83142.6|83092.6|30
1621529750000|2021-05-20 16:55:50|83145.4|83095.4|83147.4|83097.4|83148|83098|83144.1|83094.1|24
1621529760000|2021-05-20 16:56:00|83146.3|83096.3|83150|83100|83151.8|83101.8|83146.3|83096.3|41
1621529770000|2021-05-20 16:56:10|83149.5|83099.5|83149.2|83099.2|83150.1|83100.1|83146.7|83096.7|26
1621529780000|2021-05-20 16:56:20|83148.7|83098.7|83150|83100|83151.6|83101.6|83148.6|83098.6|31
1621529790000|2021-05-20 16:56:30|83150.3|83100.3|83153.3|83103.3|83155.1|83105.1|83149.9|83099.9|20
1621529800000|2021-05-20 16:56:40|83153.2|83103.2|83151.8|83101.8|83154.6|83104.6|83150.1|83100.1|18
1621529810000|2021-05-20 16:56:50|83150.9|83100.9|83149.4|83099.4|83152.6|83102.6|83149.4|83099.4|20
1621529820000|2021-05-20 16:57:00|83150.1|83100.1|83151.3|83101.3|83153.6|83103.6|83148.9|83098.9|31
1621529830000|2021-05-20 16:57:10|83150.9|83100.9|83150.7|83100.7|83151.8|83101.8|83150|83100|21
1621529840000|2021-05-20 16:57:20|83150.3|83100.3|83155.4|83105.4|83155.4|83105.4|83149.4|83099.4|33
1621529850000|2021-05-20 16:57:30|83155.9|83105.9|83163.5|83113.5|83163.5|83113.5|83155.9|83105.9|47
1621529860000|2021-05-20 16:57:40|83163.1|83113.1|83161.6|83111.6|83163.9|83113.9|83161.2|83111.2|28
1621529870000|2021-05-20 16:57:50|83162.2|83112.2|83160.4|83110.4|83163.2|83113.2|83158.4|83108.4|27
1621529880000|2021-05-20 16:58:00|83161.5|83111.5|83153.6|83103.6|83161.5|83111.5|83153.1|83103.1|24
1621529890000|2021-05-20 16:58:10|83154|83104|83150.4|83100.4|83158.5|83108.5|83150.4|83100.4|43
1621529900000|2021-05-20 16:58:20|83150.7|83100.7|83135.4|83110.4|83151.8|83112.5|83134.1|83099.7|36
1621529910000|2021-05-20 16:58:30|83134.9|83109.9|83136|83111|83140.6|83115.6|83133.7|83108.7|38
1621529920000|2021-05-20 16:58:40|83136.1|83111.1|83152|83102|83152|83113.1|83136|83098.3|32
1621529930000|2021-05-20 16:58:50|83151.7|83101.7|83154.5|83104.5|83156.3|83106.3|83151.7|83101.7|33
1621529940000|2021-05-20 16:59:00|83154.4|83104.4|83141.6|83116.6|83154.7|83116.7|83138.2|83101.1|33
1621529950000|2021-05-20 16:59:10|83141.8|83116.8|83163.9|83113.9|83163.9|83118.7|83141.5|83105.4|36
1621529960000|2021-05-20 16:59:20|83163.6|83113.6|83173.8|83123.8|83174.4|83124.4|83163.6|83113.6|50
1621529970000|2021-05-20 16:59:30|83174.3|83124.3|83171.8|83121.8|83175.3|83125.3|83171.3|83121.3|46
1621529980000|2021-05-20 16:59:40|83171.5|83121.5|83165|83115|83171.5|83121.5|83164.5|83114.5|40
1621529990000|2021-05-20 16:59:50|83164.9|83114.9|83153.5|83128.5|83164.9|83129.3|83151.7|83111.3|45
1621530000000|2021-05-20 17:00:00|83150.5|83125.5|83170.3|83120.3|83173.6|83129.6|83149.2|83110.7|47
1621530010000|2021-05-20 17:00:10|83170.8|83120.8|83175.7|83125.7|83176.8|83126.8|83169.9|83119.9|44
1621530020000|2021-05-20 17:00:20|83175.5|83125.5|83176.6|83126.6|83177.5|83127.5|83174.8|83124.8|32
1621530030000|2021-05-20 17:00:30|83176.3|83126.3|83173.8|83123.8|83176.3|83126.3|83166.2|83116.2|46
1621530040000|2021-05-20 17:00:40|83173.4|83123.4|83169.1|83119.1|83178.3|83137.1|83156.7|83118.3|53
1621530050000|2021-05-20 17:00:50|83169.2|83119.2|83169.8|83119.8|83172.2|83122.2|83167.4|83117.4|48
1621530060000|2021-05-20 17:01:00|83170|83120|83170.2|83120.2|83170.6|83120.6|83166.1|83116.1|42
1621530070000|2021-05-20 17:01:10|83170.1|83120.1|83167.9|83117.9|83170.5|83120.5|83166.9|83116.9|27
1621530080000|2021-05-20 17:01:20|83167.7|83117.7|83173.9|83123.9|83173.9|83123.9|83167.3|83117.3|25
1621530090000|2021-05-20 17:01:30|83173.6|83123.6|83167.5|83117.5|83173.6|83123.6|83166.5|83116.5|40
1621530100000|2021-05-20 17:01:40|83167.1|83117.1|83172.8|83122.8|83173.2|83123.2|83167.1|83117.1|39
1621530110000|2021-05-20 17:01:50|83172.7|83122.7|83177.6|83127.6|83181.9|83131.9|83172.1|83122.1|51
1621530120000|2021-05-20 17:02:00|83177.7|83127.7|83186.9|83136.9|83186.9|83136.9|83177.1|83127.1|61
1621530130000|2021-05-20 17:02:10|83187.1|83137.1|83187.8|83137.8|83191.1|83141.1|83185.2|83135.2|58
1621530140000|2021-05-20 17:02:20|83187.6|83137.6|83187.3|83137.3|83187.7|83137.7|83186.3|83136.3|38
1621530150000|2021-05-20 17:02:30|83187.2|83137.2|83181.9|83131.9|83188|83138|83176.8|83126.8|54
1621530160000|2021-05-20 17:02:40|83181.3|83131.3|83179.9|83129.9|83181.3|83131.3|83178.5|83128.5|48
1621530170000|2021-05-20 17:02:50|83180.1|83130.1|83177.6|83127.6|83180.1|83130.1|83176.2|83126.2|31
1621530180000|2021-05-20 17:03:00|83177.8|83127.8|83176.8|83126.8|83178.6|83128.6|83174.3|83124.3|48
1621530190000|2021-05-20 17:03:10|83177.2|83127.2|83175.2|83125.2|83178.2|83128.2|83175.2|83125.2|28
1621530200000|2021-05-20 17:03:20|83171.4|83121.4|83171|83121|83173.4|83123.4|83169.3|83119.3|45
1621530210000|2021-05-20 17:03:30|83170.8|83120.8|83176|83126|83176.9|83126.9|83166|83116|48
1621530220000|2021-05-20 17:03:40|83175.7|83125.7|83174.4|83124.4|83181|83131|83171.3|83121.3|42
1621530230000|2021-05-20 17:03:50|83173.4|83123.4|83169.2|83119.2|83174.4|83124.4|83169.2|83119.2|31
1621530240000|2021-05-20 17:04:00|83169.6|83119.6|83169|83119|83171.4|83121.4|83166|83116|43
1621530250000|2021-05-20 17:04:10|83169.3|83119.3|83175.1|83125.1|83175.1|83125.1|83167.2|83117.2|50
1621530260000|2021-05-20 17:04:20|83174.8|83124.8|83172.8|83122.8|83176|83126|83171.1|83121.1|40
1621530270000|2021-05-20 17:04:30|83172.4|83122.4|83172.2|83122.2|83175.4|83125.4|83170.4|83120.4|31
1621530280000|2021-05-20 17:04:40|83171.8|83121.8|83172.3|83122.3|83175.8|83125.8|83167.9|83117.9|51
1621530290000|2021-05-20 17:04:50|83172.1|83122.1|83171.1|83121.1|83174.8|83124.8|83169.8|83119.8|41
1621530300000|2021-05-20 17:05:00|83170.5|83120.5|83166.9|83116.9|83171.5|83121.5|83165.8|83115.8|55
1621530310000|2021-05-20 17:05:10|83167|83117|83164.6|83114.6|83170.2|83120.2|83163.6|83113.6|56
1621530320000|2021-05-20 17:05:20|83164.5|83114.5|83162.7|83112.7|83165.3|83115.3|83160.4|83110.4|48
1621530330000|2021-05-20 17:05:30|83163.4|83113.4|83168.7|83118.7|83169.7|83119.7|83161.6|83111.6|42
1621530340000|2021-05-20 17:05:40|83170.8|83120.8|83170.3|83120.3|83172.2|83122.2|83167.8|83117.8|30
1621530350000|2021-05-20 17:05:50|83170.1|83120.1|83174|83124|83174.8|83124.8|83169.1|83119.1|36
1621530360000|2021-05-20 17:06:00|83174.1|83124.1|83175.5|83125.5|83178.6|83128.6|83171.9|83121.9|38
1621530370000|2021-05-20 17:06:10|83177.5|83127.5|83185.2|83135.2|83189.7|83139.7|83177.5|83127.5|48
1621530380000|2021-05-20 17:06:20|83184.7|83134.7|83171.5|83146.5|83184.7|83148.5|83168.5|83133.7|35
1621530390000|2021-05-20 17:06:30|83171.1|83146.1|83176.3|83126.3|83178.6|83148.4|83170.4|83125.3|48
1621530400000|2021-05-20 17:06:40|83175.4|83125.4|83169.1|83119.1|83175.4|83125.4|83168.7|83118.7|39
1621530410000|2021-05-20 17:06:50|83168.8|83118.8|83171.1|83121.1|83171.1|83121.1|83166.9|83116.9|44
1621530420000|2021-05-20 17:07:00|83171.3|83121.3|83170.3|83120.3|83171.8|83121.8|83167|83117|46
1621530430000|2021-05-20 17:07:10|83171|83121|83172.9|83122.9|83173.9|83123.9|83168|83118|32
1621530440000|2021-05-20 17:07:20|83173|83123|83177.4|83127.4|83179.3|83129.3|83173|83123|42
1621530450000|2021-05-20 17:07:30|83177.2|83127.2|83176.6|83126.6|83177.9|83127.9|83175.9|83125.9|31
1621530460000|2021-05-20 17:07:40|83176.7|83126.7|83178|83128|83179.2|83129.2|83174.5|83124.5|39
1621530470000|2021-05-20 17:07:50|83177.6|83127.6|83177.2|83127.2|83178|83128|83173.9|83123.9|24
1621530480000|2021-05-20 17:08:00|83177|83127|83169|83119|83177|83127|83169|83119|36
1621530490000|2021-05-20 17:08:10|83171.8|83121.8|83171.9|83121.9|83174|83124|83169.9|83119.9|48
1621530500000|2021-05-20 17:08:20|83171.3|83121.3|83171.2|83121.2|83172.9|83122.9|83170.2|83120.2|34
1621530510000|2021-05-20 17:08:30|83171|83121|83172.7|83122.7|83173.2|83123.2|83170.9|83120.9|27
1621530520000|2021-05-20 17:08:40|83172.4|83122.4|83173.8|83123.8|83174.3|83124.3|83171.7|83121.7|20
1621530530000|2021-05-20 17:08:50|83173.6|83123.6|83174.2|83124.2|83175.9|83125.9|83172.7|83122.7|32
1621530540000|2021-05-20 17:09:00|83174|83124|83177.6|83127.6|83177.8|83127.8|83172.6|83122.6|34
1621530550000|2021-05-20 17:09:10|83178.7|83128.7|83171.9|83121.9|83179.7|83129.7|83171.1|83121.1|27
1621530560000|2021-05-20 17:09:20|83170.6|83120.6|83170.9|83120.9|83174.9|83124.9|83168.2|83118.2|37
1621530570000|2021-05-20 17:09:30|83172.1|83122.1|83169.2|83119.2|83172.1|83122.1|83169|83119|32
1621530580000|2021-05-20 17:09:40|83169.1|83119.1|83173.3|83123.3|83174.5|83124.5|83169.1|83119.1|25
1621530590000|2021-05-20 17:09:50|83172.7|83122.7|83173.1|83123.1|83173.7|83123.7|83169.5|83119.5|30
1621530600000|2021-05-20 17:10:00|83175.5|83125.5|83175.2|83125.2|83177.2|83127.2|83173.6|83123.6|42
1621530610000|2021-05-20 17:10:10|83174.8|83124.8|83170.8|83120.8|83176.3|83126.3|83168|83118|35
1621530620000|2021-05-20 17:10:20|83170.4|83120.4|83169.9|83119.9|83171.9|83121.9|83167.8|83117.8|27
1621530630000|2021-05-20 17:10:30|83169.6|83119.6|83169.8|83119.8|83169.8|83119.8|83168.2|83118.2|19
1621530640000|2021-05-20 17:10:40|83169.5|83119.5|83170|83120|83170.8|83120.8|83167.2|83117.2|27
1621530650000|2021-05-20 17:10:50|83170.3|83120.3|83167.8|83117.8|83170.5|83120.5|83166.6|83116.6|21
1621530660000|2021-05-20 17:11:00|83168.1|83118.1|83165.5|83115.5|83169|83119|83165|83115|36
1621530670000|2021-05-20 17:11:10|83166.3|83116.3|83167.7|83117.7|83167.9|83117.9|83163.8|83113.8|44
1621530680000|2021-05-20 17:11:20|83165.4|83115.4|83169.6|83119.6|83170.1|83120.1|83165.4|83115.4|30
1621530690000|2021-05-20 17:11:30|83168.9|83118.9|83169.6|83119.6|83169.8|83119.8|83168.8|83118.8|17
1621530700000|2021-05-20 17:11:40|83169.7|83119.7|83171.2|83121.2|83171.2|83121.2|83168.9|83118.9|23
1621530710000|2021-05-20 17:11:50|83171.5|83121.5|83173.3|83123.3|83173.9|83123.9|83169.2|83119.2|38
1621530720000|2021-05-20 17:12:00|83171.2|83121.2|83174.4|83124.4|83174.5|83124.5|83171.2|83121.2|42
1621530730000|2021-05-20 17:12:10|83174.5|83124.5|83175.3|83125.3|83177.2|83127.2|83173.5|83123.5|42
1621530740000|2021-05-20 17:12:20|83175.2|83125.2|83175.7|83125.7|83176.5|83126.5|83175|83125|31
1621530750000|2021-05-20 17:12:30|83175.6|83125.6|83173.7|83123.7|83176.4|83126.4|83173.4|83123.4|26
1621530760000|2021-05-20 17:12:40|83173.1|83123.1|83176.7|83126.7|83181.6|83131.6|83173.1|83123.1|43
1621530770000|2021-05-20 17:12:50|83177.1|83127.1|83175|83125|83177.8|83127.8|83172.3|83122.3|42
1621530780000|2021-05-20 17:13:00|83174.9|83124.9|83173.3|83123.3|83175|83125|83171.6|83121.6|41
1621530790000|2021-05-20 17:13:10|83173|83123|83171.9|83121.9|83173.8|83123.8|83171.9|83121.9|29
1621530800000|2021-05-20 17:13:20|83172.1|83122.1|83169.6|83119.6|83172.1|83122.1|83168.7|83118.7|35
1621530810000|2021-05-20 17:13:30|83169.5|83119.5|83171.5|83121.5|83171.5|83121.5|83168.5|83118.5|32
1621530820000|2021-05-20 17:13:40|83173.8|83123.8|83171|83121|83176.7|83126.7|83168.4|83118.4|46
1621530830000|2021-05-20 17:13:50|83170.9|83120.9|83172.2|83122.2|83173.9|83123.9|83170.8|83120.8|33
1621530840000|2021-05-20 17:14:00|83172.6|83122.6|83168|83118|83172.6|83122.6|83167.9|83117.9|31
1621530850000|2021-05-20 17:14:10|83168.3|83118.3|83163.6|83113.6|83168.3|83118.3|83161.2|83111.2|38
1621530860000|2021-05-20 17:14:20|83163.7|83113.7|83165.2|83115.2|83166.6|83116.6|83162.2|83112.2|29
1621530870000|2021-05-20 17:14:30|83165.3|83115.3|83158.2|83108.2|83165.3|83115.3|83158.2|83108.2|37
1621530880000|2021-05-20 17:14:40|83159.1|83109.1|83160.7|83110.7|83162.9|83112.9|83157.3|83107.3|42
1621530890000|2021-05-20 17:14:50|83160.4|83110.4|83159.3|83109.3|83160.5|83110.5|83158.2|83108.2|27
1621530900000|2021-05-20 17:15:00|83159.2|83109.2|83161.8|83111.8|83161.8|83111.8|83157.5|83107.5|38
1621530910000|2021-05-20 17:15:10|83160.9|83110.9|83161.1|83111.1|83161.8|83111.8|83158.4|83108.4|32
1621530920000|2021-05-20 17:15:20|83161.2|83111.2|83159.5|83109.5|83161.2|83111.2|83159.5|83109.5|17
1621530930000|2021-05-20 17:15:30|83159.7|83109.7|83158.7|83108.7|83160.4|83110.4|83157.1|83107.1|29
1621530940000|2021-05-20 17:15:40|83157.5|83107.5|83158.5|83108.5|83158.9|83108.9|83156.1|83106.1|20
1621530950000|2021-05-20 17:15:50|83158.2|83108.2|83155.7|83105.7|83159.7|83109.7|83155.7|83105.7|20
1621530960000|2021-05-20 17:16:00|83156|83106|83159.3|83109.3|83161.4|83111.4|83155.8|83105.8|29
1621530970000|2021-05-20 17:16:10|83158.9|83108.9|83156.6|83106.6|83160|83110|83156.4|83106.4|29
1621530980000|2021-05-20 17:16:20|83156.8|83106.8|83160.2|83110.2|83160.2|83110.2|83155.8|83105.8|18
1621530990000|2021-05-20 17:16:30|83160|83110|83160.4|83110.4|83161.3|83111.3|83159.3|83109.3|22
1621531000000|2021-05-20 17:16:40|83159.7|83109.7|83162.2|83112.2|83162.5|83112.5|83157.3|83107.3|27
1621531010000|2021-05-20 17:16:50|83162.1|83112.1|83168.5|83118.5|83171.2|83121.2|83161.8|83111.8|52
1621531020000|2021-05-20 17:17:00|83169.4|83119.4|83167.8|83117.8|83170|83120|83167.2|83117.2|28
1621531030000|2021-05-20 17:17:10|83167.6|83117.6|83167.8|83117.8|83169.2|83119.2|83166.9|83116.9|22
1621531040000|2021-05-20 17:17:20|83168.9|83118.9|83169|83119|83170|83120|83167.1|83117.1|19
1621531050000|2021-05-20 17:17:30|83168.6|83118.6|83170.1|83120.1|83170.1|83120.1|83168.2|83118.2|21
1621531060000|2021-05-20 17:17:40|83169.7|83119.7|83169.6|83119.6|83170.1|83120.1|83169.1|83119.1|20
1621531070000|2021-05-20 17:17:50|83168.9|83118.9|83169.2|83119.2|83170.5|83120.5|83168.3|83118.3|21
1621531080000|2021-05-20 17:18:00|83169.3|83119.3|83167.5|83117.5|83169.3|83119.3|83167.2|83117.2|17
1621531090000|2021-05-20 17:18:10|83167.6|83117.6|83167.8|83117.8|83167.8|83117.8|83166.1|83116.1|10
1621531100000|2021-05-20 17:18:20|83168.4|83118.4|83169.8|83119.8|83170|83120|83167.6|83117.6|19
1621531110000|2021-05-20 17:18:30|83168.7|83118.7|83169.6|83119.6|83170.1|83120.1|83167.9|83117.9|23
1621531120000|2021-05-20 17:18:40|83168|83118|83170.1|83120.1|83171.4|83121.4|83168|83118|26
1621531130000|2021-05-20 17:18:50|83170.3|83120.3|83168.9|83118.9|83170.5|83120.5|83168.4|83118.4|18
1621531140000|2021-05-20 17:19:00|83169.1|83119.1|83172.7|83122.7|83174.6|83124.6|83168.3|83118.3|27
1621531150000|2021-05-20 17:19:10|83171.6|83121.6|83171.6|83121.6|83174.3|83124.3|83170.6|83120.6|35
1621531160000|2021-05-20 17:19:20|83172|83122|83171.3|83121.3|83172.7|83122.7|83168|83118|32
1621531170000|2021-05-20 17:19:30|83173.2|83123.2|83172.9|83122.9|83177.4|83127.4|83169.4|83119.4|46
1621531180000|2021-05-20 17:19:40|83172.6|83122.6|83178.1|83128.1|83182.3|83132.3|83172.6|83122.6|42
1621531190000|2021-05-20 17:19:50|83179.7|83129.7|83177.1|83127.1|83180.1|83130.1|83175.9|83125.9|37
1621531200000|2021-05-20 17:20:00|83177.2|83127.2|83172.6|83122.6|83177.2|83127.2|83172.6|83122.6|36
1621531210000|2021-05-20 17:20:10|83173.4|83123.4|83173.4|83123.4|83174|83124|83172.9|83122.9|37
1621531220000|2021-05-20 17:20:20|83173.7|83123.7|83172.2|83122.2|83175.5|83125.5|83171.5|83121.5|26
1621531230000|2021-05-20 17:20:30|83173.3|83123.3|83167.2|83117.2|83175.5|83125.5|83164.3|83114.3|38
1621531240000|2021-05-20 17:20:40|83167.4|83117.4|83167|83117|83167.8|83117.8|83166.4|83116.4|17
1621531250000|2021-05-20 17:20:50|83170.3|83120.3|83166.2|83116.2|83170.3|83120.3|83165.9|83115.9|25
1621531260000|2021-05-20 17:21:00|83167.5|83117.5|83165.5|83115.5|83167.5|83117.5|83163.7|83113.7|20
1621531270000|2021-05-20 17:21:10|83165.9|83115.9|83164.5|83114.5|83167.3|83117.3|83164.1|83114.1|21
1621531280000|2021-05-20 17:21:20|83164.2|83114.2|83164.3|83114.3|83167.2|83117.2|83164.2|83114.2|10
1621531290000|2021-05-20 17:21:30|83163.8|83113.8|83164.4|83114.4|83166.4|83116.4|83163.6|83113.6|19
1621531300000|2021-05-20 17:21:40|83163.8|83113.8|83168.4|83118.4|83171.6|83121.6|83163.8|83113.8|41
1621531310000|2021-05-20 17:21:50|83168.3|83118.3|83168.2|83118.2|83168.8|83118.8|83164.9|83114.9|27
1621531320000|2021-05-20 17:22:00|83168.4|83118.4|83168.5|83118.5|83170.8|83120.8|83165.8|83115.8|23
1621531330000|2021-05-20 17:22:10|83170.5|83120.5|83169.7|83119.7|83170.8|83120.8|83168.8|83118.8|22
1621531340000|2021-05-20 17:22:20|83170|83120|83170.4|83120.4|83171.6|83121.6|83167.1|83117.1|23
1621531350000|2021-05-20 17:22:30|83169.8|83119.8|83171.1|83121.1|83172.5|83122.5|83169.8|83119.8|19
1621531360000|2021-05-20 17:22:40|83171.4|83121.4|83168.3|83118.3|83174.6|83124.6|83166.5|83116.5|44
1621531370000|2021-05-20 17:22:50|83168|83118|83170.5|83120.5|83173.3|83123.3|83166.3|83116.3|30
1621531380000|2021-05-20 17:23:00|83171.2|83121.2|83171.4|83121.4|83172.3|83122.3|83167.7|83117.7|32
1621531390000|2021-05-20 17:23:10|83171.1|83121.1|83178.1|83128.1|83179.5|83129.5|83170.5|83120.5|41
1621531400000|2021-05-20 17:23:20|83178.5|83128.5|83179.1|83129.1|83181.2|83131.2|83173.8|83123.8|47
1621531410000|2021-05-20 17:23:30|83178.4|83128.4|83182.6|83132.6|83184.5|83134.5|83177.2|83127.2|34
1621531420000|2021-05-20 17:23:40|83177.9|83127.9|83178.8|83128.8|83181.6|83131.6|83175.9|83125.9|54
1621531430000|2021-05-20 17:23:50|83177.1|83127.1|83182.2|83132.2|83183.7|83133.7|83173.7|83123.7|46
1621531440000|2021-05-20 17:24:00|83182.9|83132.9|83180.7|83130.7|83184.9|83134.9|83179.4|83129.4|36
1621531450000|2021-05-20 17:24:10|83181|83131|83179.1|83129.1|83181|83131|83178.9|83128.9|25
1621531460000|2021-05-20 17:24:20|83178.9|83128.9|83183.3|83133.3|83183.7|83133.7|83178.9|83128.9|23
1621531470000|2021-05-20 17:24:30|83183.4|83133.4|83177.9|83127.9|83183.4|83133.4|83177.2|83127.2|28
1621531480000|2021-05-20 17:24:40|83178|83128|83178.9|83128.9|83180.7|83130.7|83177.6|83127.6|28
1621531490000|2021-05-20 17:24:50|83178.6|83128.6|83177.7|83127.7|83180.1|83130.1|83177.7|83127.7|17
1621531500000|2021-05-20 17:25:00|83178.6|83128.6|83179.2|83129.2|83181.8|83131.8|83178.6|83128.6|20
1621531510000|2021-05-20 17:25:10|83179|83129|83180.5|83130.5|83181.6|83131.6|83179|83129|18
1621531520000|2021-05-20 17:25:20|83180.6|83130.6|83179.6|83129.6|83180.6|83130.6|83175.8|83125.8|32
1621531530000|2021-05-20 17:25:30|83180|83130|83178.5|83128.5|83180.2|83130.2|83178.5|83128.5|30
1621531540000|2021-05-20 17:25:40|83178.4|83128.4|83177.9|83127.9|83179.9|83129.9|83177|83127|24
1621531550000|2021-05-20 17:25:50|83177.4|83127.4|83179.3|83129.3|83179.5|83129.5|83176|83126|25
1621531560000|2021-05-20 17:26:00|83179.4|83129.4|83179.7|83129.7|83183.5|83133.5|83175.4|83125.4|46
1621531570000|2021-05-20 17:26:10|83179.6|83129.6|83179.5|83129.5|83180.5|83130.5|83179.1|83129.1|26
1621531580000|2021-05-20 17:26:20|83179.2|83129.2|83179.4|83129.4|83181|83131|83178.1|83128.1|19
1621531590000|2021-05-20 17:26:30|83179.3|83129.3|83180.6|83130.6|83181.4|83131.4|83178.2|83128.2|25
1621531600000|2021-05-20 17:26:40|83180.5|83130.5|83177.4|83127.4|83181.3|83131.3|83177.4|83127.4|42
1621531610000|2021-05-20 17:26:50|83177.6|83127.6|83180.1|83130.1|83182.4|83132.4|83176.9|83126.9|37
1621531620000|2021-05-20 17:27:00|83179.8|83129.8|83185|83135|83185.4|83135.4|83179.8|83129.8|32
1621531630000|2021-05-20 17:27:10|83184.7|83134.7|83188.5|83138.5|83189.9|83139.9|83184.3|83134.3|36
1621531640000|2021-05-20 17:27:20|83189.1|83139.1|83189.9|83139.9|83194|83154.5|83179|83138.3|32
1621531650000|2021-05-20 17:27:30|83190.3|83140.3|83190.9|83140.9|83192.4|83142.4|83190.2|83140.2|18
1621531660000|2021-05-20 17:27:40|83191.4|83141.4|83193|83143|83193.6|83143.6|83190.3|83140.3|20
1621531670000|2021-05-20 17:27:50|83191.3|83141.3|83195.4|83145.4|83195.5|83145.5|83190.6|83140.6|26
1621531680000|2021-05-20 17:28:00|83197.8|83147.8|83200.6|83150.6|83200.6|83150.6|83196.2|83146.2|36
1621531690000|2021-05-20 17:28:10|83199.8|83149.8|83199.8|83149.8|83202.1|83152.1|83195.9|83145.9|24
1621531700000|2021-05-20 17:28:20|83199.6|83149.6|83203.4|83153.4|83206.4|83156.4|83199.6|83149.6|38
1621531710000|2021-05-20 17:28:30|83203|83153|83196.7|83146.7|83203|83153|83196.7|83146.7|41
1621531720000|2021-05-20 17:28:40|83196.6|83146.6|83194.9|83144.9|83199.7|83149.7|83194.9|83144.9|38
1621531730000|2021-05-20 17:28:50|83195.4|83145.4|83194.9|83144.9|83195.5|83145.5|83194.2|83144.2|20
1621531740000|2021-05-20 17:29:00|83194.7|83144.7|83195.7|83145.7|83195.7|83145.7|83194.5|83144.5|21
1621531750000|2021-05-20 17:29:10|83195.8|83145.8|83191.9|83141.9|83196.3|83146.3|83190.8|83140.8|26
1621531760000|2021-05-20 17:29:20|83192.1|83142.1|83192.5|83142.5|83194.4|83144.4|83192.1|83142.1|28
1621531770000|2021-05-20 17:29:30|83192.7|83142.7|83192.6|83142.6|83193.1|83143.1|83192.2|83142.2|20
1621531780000|2021-05-20 17:29:40|83193|83143|83194.2|83144.2|83196.6|83146.6|83192.1|83142.1|16
1621531790000|2021-05-20 17:29:50|83194.7|83144.7|83192.8|83142.8|83196.2|83146.2|83192.3|83142.3|41
1621531800000|2021-05-20 17:30:00|83193.3|83143.3|83199.3|83149.3|83199.3|83149.3|83191.9|83141.9|26
1621531810000|2021-05-20 17:30:10|83200.1|83150.1|83206.7|83156.7|83209.4|83159.4|83198.6|83148.6|40
1621531820000|2021-05-20 17:30:20|83207.2|83157.2|83206.6|83156.6|83208.5|83158.5|83206.4|83156.4|36
1621531830000|2021-05-20 17:30:30|83207.7|83157.7|83208.2|83158.2|83209.7|83159.7|83207.2|83157.2|29
1621531840000|2021-05-20 17:30:40|83207.7|83157.7|83207.4|83157.4|83208|83158|83207.1|83157.1|16
1621531850000|2021-05-20 17:30:50|83207.1|83157.1|83208.2|83158.2|83210.9|83160.9|83207|83157|16
1621531860000|2021-05-20 17:31:00|83208|83158|83205.8|83155.8|83209.2|83159.2|83205.4|83155.4|46
1621531870000|2021-05-20 17:31:10|83205.6|83155.6|83206.1|83156.1|83206.3|83156.3|83205.4|83155.4|21
1621531880000|2021-05-20 17:31:20|83205.9|83155.9|83208.3|83158.3|83208.7|83158.7|83205.6|83155.6|16
1621531890000|2021-05-20 17:31:30|83208.4|83158.4|83209|83159|83209.2|83159.2|83207.2|83157.2|21
1621531900000|2021-05-20 17:31:40|83208.7|83158.7|83211.8|83161.8|83214|83164|83208.7|83158.7|23
1621531910000|2021-05-20 17:31:50|83211.9|83161.9|83215.1|83165.1|83216.7|83166.7|83211.1|83161.1|26
1621531920000|2021-05-20 17:32:00|83215|83165|83214.5|83164.5|83215.2|83165.2|83214.1|83164.1|22
1621531930000|2021-05-20 17:32:10|83214.3|83164.3|83214.5|83164.5|83214.5|83164.5|83213.7|83163.7|8
1621531940000|2021-05-20 17:32:20|83214.1|83164.1|83212|83162|83214.4|83164.4|83210.9|83160.9|24
1621531950000|2021-05-20 17:32:30|83212.2|83162.2|83214.2|83164.2|83214.2|83164.2|83211.8|83161.8|16
1621531960000|2021-05-20 17:32:40|83214.3|83164.3|83213.5|83163.5|83215.5|83165.5|83211.9|83161.9|18
1621531970000|2021-05-20 17:32:50|83214.4|83164.4|83212.3|83162.3|83215|83165|83212.3|83162.3|24
1621531980000|2021-05-20 17:33:00|83212.4|83162.4|83211.9|83161.9|83213.1|83163.1|83211.2|83161.2|28
1621531990000|2021-05-20 17:33:10|83213.9|83163.9|83213.3|83163.3|83214.2|83164.2|83212.9|83162.9|14
1621532000000|2021-05-20 17:33:20|83212.9|83162.9|83215|83165|83215|83165|83212.7|83162.7|16
1621532010000|2021-05-20 17:33:30|83215.1|83165.1|83217|83167|83217|83167|83212.7|83162.7|14
1621532020000|2021-05-20 17:33:40|83217.1|83167.1|83215.7|83165.7|83217.6|83167.6|83214.7|83164.7|15
1621532030000|2021-05-20 17:33:50|83215.1|83165.1|83215.2|83165.2|83216.3|83166.3|83215.1|83165.1|13
1621532040000|2021-05-20 17:34:00|83215.4|83165.4|83208.8|83158.8|83216|83166|83207.1|83157.1|23
1621532050000|2021-05-20 17:34:10|83208.3|83158.3|83207|83157|83208.3|83158.3|83206.7|83156.7|19
1621532060000|2021-05-20 17:34:20|83206.6|83156.6|83207.2|83157.2|83208.5|83158.5|83206|83156|28
1621532070000|2021-05-20 17:34:30|83206.5|83156.5|83208.4|83158.4|83208.9|83158.9|83206.5|83156.5|21
1621532080000|2021-05-20 17:34:40|83208.5|83158.5|83209|83159|83209.2|83159.2|83207.8|83157.8|21
1621532090000|2021-05-20 17:34:50|83209.3|83159.3|83210.1|83160.1|83210.6|83160.6|83208.8|83158.8|14
1621532100000|2021-05-20 17:35:00|83208.8|83158.8|83207.6|83157.6|83211|83161|83206.6|83156.6|31
1621532110000|2021-05-20 17:35:10|83207.5|83157.5|83206.5|83156.5|83208.8|83158.8|83206|83156|27
1621532120000|2021-05-20 17:35:20|83206.6|83156.6|83207.4|83157.4|83208.2|83158.2|83206.3|83156.3|15
1621532130000|2021-05-20 17:35:30|83206.6|83156.6|83205.3|83155.3|83206.9|83156.9|83200.4|83150.4|47
1621532140000|2021-05-20 17:35:40|83205.1|83155.1|83205.5|83155.5|83208.1|83158.1|83204.4|83154.4|24
1621532150000|2021-05-20 17:35:50|83206.6|83156.6|83206.5|83156.5|83206.7|83156.7|83205.4|83155.4|25
1621532160000|2021-05-20 17:36:00|83206.2|83156.2|83204.9|83154.9|83206.9|83156.9|83204.9|83154.9|13
1621532170000|2021-05-20 17:36:10|83201.4|83151.4|83202.6|83152.6|83202.8|83152.8|83201.4|83151.4|12
1621532180000|2021-05-20 17:36:20|83202.8|83152.8|83206.3|83156.3|83209.5|83159.5|83202.3|83152.3|26
1621532190000|2021-05-20 17:36:30|83206.7|83156.7|83211|83161|83211.4|83161.4|83206.7|83156.7|42
1621532200000|2021-05-20 17:36:40|83210.4|83160.4|83206.9|83156.9|83210.5|83160.5|83206.1|83156.1|26
1621532210000|2021-05-20 17:36:50|83206.7|83156.7|83204.8|83154.8|83207.8|83157.8|83204.4|83154.4|31
1621532220000|2021-05-20 17:37:00|83205.1|83155.1|83204.3|83154.3|83205.9|83155.9|83202|83152|28
1621532230000|2021-05-20 17:37:10|83205.4|83155.4|83201.9|83151.9|83206.6|83156.6|83200.9|83150.9|22
1621532240000|2021-05-20 17:37:20|83200.9|83150.9|83200.2|83150.2|83202.2|83152.2|83199.3|83149.3|23
1621532250000|2021-05-20 17:37:30|83200|83150|83200.3|83150.3|83203.4|83153.4|83198.9|83148.9|21
1621532260000|2021-05-20 17:37:40|83200.6|83150.6|83205.9|83155.9|83205.9|83155.9|83198.8|83148.8|26
1621532270000|2021-05-20 17:37:50|83205.6|83155.6|83200.2|83150.2|83206|83156|83200|83150|29
1621532280000|2021-05-20 17:38:00|83200.6|83150.6|83202|83152|83204.8|83154.8|83200.6|83150.6|18
1621532290000|2021-05-20 17:38:10|83201.4|83151.4|83205.7|83155.7|83205.7|83155.7|83200.3|83150.3|31
1621532300000|2021-05-20 17:38:20|83204.5|83154.5|83205.8|83155.8|83206.5|83156.5|83202.7|83152.7|30
1621532310000|2021-05-20 17:38:30|83204.4|83154.4|83206.3|83156.3|83207.6|83157.6|83204.4|83154.4|31
1621532320000|2021-05-20 17:38:40|83207|83157|83207.1|83157.1|83208.1|83158.1|83206.7|83156.7|18
1621532330000|2021-05-20 17:38:50|83206.9|83156.9|83205.2|83155.2|83206.9|83156.9|83204.3|83154.3|20
1621532340000|2021-05-20 17:39:00|83205|83155|83204.1|83154.1|83205.4|83155.4|83204|83154|28
1621532350000|2021-05-20 17:39:10|83203.8|83153.8|83202.2|83152.2|83204.8|83154.8|83201.8|83151.8|31
1621532360000|2021-05-20 17:39:20|83202.6|83152.6|83203.1|83153.1|83203.3|83153.3|83202.2|83152.2|11
1621532370000|2021-05-20 17:39:30|83204.2|83154.2|83204.7|83154.7|83205.8|83155.8|83203.6|83153.6|23
1621532380000|2021-05-20 17:39:40|83204.2|83154.2|83203.3|83153.3|83206.3|83156.3|83203.3|83153.3|23
1621532390000|2021-05-20 17:39:50|83203.1|83153.1|83203.6|83153.6|83204.7|83154.7|83202.5|83152.5|35
1621532400000|2021-05-20 17:40:00|83204|83154|83206.7|83156.7|83207.9|83157.9|83204|83154|37
1621532410000|2021-05-20 17:40:10|83206.8|83156.8|83208|83158|83208|83158|83205.4|83155.4|23
1621532420000|2021-05-20 17:40:20|83208.3|83158.3|83203.6|83153.6|83208.3|83158.3|83203.6|83153.6|21
1621532430000|2021-05-20 17:40:30|83205.2|83155.2|83198.9|83148.9|83205.2|83155.2|83198.8|83148.8|31
1621532440000|2021-05-20 17:40:40|83198.5|83148.5|83199.1|83149.1|83200.7|83150.7|83196.3|83146.3|43
1621532450000|2021-05-20 17:40:50|83198.9|83148.9|83197.1|83147.1|83201|83151|83194.6|83144.6|33
1621532460000|2021-05-20 17:41:00|83199.8|83149.8|83196.7|83146.7|83200.4|83150.4|83195.6|83145.6|34
1621532470000|2021-05-20 17:41:10|83197.1|83147.1|83197.9|83147.9|83200.3|83150.3|83196.3|83146.3|30
1621532480000|2021-05-20 17:41:20|83198.3|83148.3|83195.1|83145.1|83199.6|83149.6|83193.7|83143.7|29
1621532490000|2021-05-20 17:41:30|83195.9|83145.9|83194.1|83144.1|83198.6|83148.6|83193.6|83143.6|27
1621532500000|2021-05-20 17:41:40|83193.3|83143.3|83194.6|83144.6|83195.8|83145.8|83193.3|83143.3|35
1621532510000|2021-05-20 17:41:50|83195|83145|83195.8|83145.8|83198.3|83148.3|83193|83143|32
1621532520000|2021-05-20 17:42:00|83197.2|83147.2|83193.9|83143.9|83197.2|83147.2|83193.6|83143.6|24
1621532530000|2021-05-20 17:42:10|83195.5|83145.5|83196|83146|83196|83146|83194.2|83144.2|26
1621532540000|2021-05-20 17:42:20|83195.8|83145.8|83197.4|83147.4|83197.4|83147.4|83194.3|83144.3|15
1621532550000|2021-05-20 17:42:30|83195.1|83145.1|83195.7|83145.7|83199.8|83149.8|83194.1|83144.1|41
1621532560000|2021-05-20 17:42:40|83196.1|83146.1|83195.2|83145.2|83196.1|83146.1|83193.5|83143.5|29
1621532570000|2021-05-20 17:42:50|83194.9|83144.9|83198|83148|83198.7|83148.7|83194.9|83144.9|18
1621532580000|2021-05-20 17:43:00|83198.2|83148.2|83196.6|83146.6|83199.8|83149.8|83196.1|83146.1|25
1621532590000|2021-05-20 17:43:10|83196.9|83146.9|83198.2|83148.2|83201.3|83151.3|83195.3|83145.3|38
1621532600000|2021-05-20 17:43:20|83199.5|83149.5|83199.3|83149.3|83200.2|83150.2|83197|83147|27
1621532610000|2021-05-20 17:43:30|83199.2|83149.2|83204.5|83154.5|83205.6|83155.6|83199|83149|40
1621532620000|2021-05-20 17:43:40|83204.2|83154.2|83206.8|83156.8|83207|83157|83204|83154|14
1621532630000|2021-05-20 17:43:50|83205.9|83155.9|83204.7|83154.7|83207.2|83157.2|83202.6|83152.6|28
1621532640000|2021-05-20 17:44:00|83205|83155|83204.9|83154.9|83206.1|83156.1|83204.9|83154.9|14
1621532650000|2021-05-20 17:44:10|83205.1|83155.1|83203.2|83153.2|83205.1|83155.1|83200|83150|27
1621532660000|2021-05-20 17:44:20|83203|83153|83202.8|83152.8|83203.8|83153.8|83198.8|83148.8|30
1621532670000|2021-05-20 17:44:30|83203|83153|83220.3|83170.3|83220.7|83170.7|83199.9|83149.9|45
1621532680000|2021-05-20 17:44:40|83218.9|83168.9|83217.7|83167.7|83219.7|83169.7|83215.7|83165.7|38
1621532690000|2021-05-20 17:44:50|83217.6|83167.6|83219|83169|83221.1|83171.1|83217.5|83167.5|41
1621532700000|2021-05-20 17:45:00|83220.7|83170.7|83221.2|83171.2|83224.9|83174.9|83219.4|83169.4|61
1621532710000|2021-05-20 17:45:10|83219.7|83169.7|83216.6|83166.6|83221.1|83171.1|83215|83165|66
1621532720000|2021-05-20 17:45:20|83216.5|83166.5|83215.5|83165.5|83217.5|83167.5|83213.1|83163.1|44
1621532730000|2021-05-20 17:45:30|83215.2|83165.2|83215|83165|83219.4|83169.4|83214.7|83164.7|48
1621532740000|2021-05-20 17:45:40|83216.9|83166.9|83216.9|83166.9|83218.5|83168.5|83214.8|83164.8|42
1621532750000|2021-05-20 17:45:50|83217.2|83167.2|83218.7|83168.7|83218.7|83168.7|83216.4|83166.4|30
1621532760000|2021-05-20 17:46:00|83218.3|83168.3|83216.7|83166.7|83220.5|83170.5|83216.1|83166.1|45
1621532770000|2021-05-20 17:46:10|83216.6|83166.6|83219.7|83169.7|83222.5|83172.5|83215.5|83165.5|46
1621532780000|2021-05-20 17:46:20|83220.6|83170.6|83226.6|83176.6|83226.6|83176.6|83218.8|83168.8|43
1621532790000|2021-05-20 17:46:30|83226.7|83176.7|83219.6|83169.6|83227.2|83190.4|83215.4|83169.6|47
1621532800000|2021-05-20 17:46:40|83219.7|83169.7|83218.5|83168.5|83221.8|83171.8|83217.4|83167.4|35
1621532810000|2021-05-20 17:46:50|83218.8|83168.8|83221.6|83171.6|83223|83173|83218.8|83168.8|57
1621532820000|2021-05-20 17:47:00|83221.8|83171.8|83219|83169|83222.1|83172.1|83215.2|83165.2|41
1621532830000|2021-05-20 17:47:10|83218.3|83168.3|83217.8|83167.8|83221|83171|83214.3|83164.3|51
1621532840000|2021-05-20 17:47:20|83218.5|83168.5|83214|83164|83218.8|83168.8|83211.7|83161.7|41
1621532850000|2021-05-20 17:47:30|83213.7|83163.7|83214|83164|83216.7|83166.7|83212.2|83162.2|36
1621532860000|2021-05-20 17:47:40|83213.4|83163.4|83213.1|83163.1|83214.9|83164.9|83211.5|83161.5|33
1621532870000|2021-05-20 17:47:50|83213.2|83163.2|83215.4|83165.4|83217.9|83167.9|83213.1|83163.1|20
1621532880000|2021-05-20 17:48:00|83216.3|83166.3|83217.3|83167.3|83219.5|83169.5|83211.4|83161.4|35
1621532890000|2021-05-20 17:48:10|83217.7|83167.7|83216.7|83166.7|83217.7|83167.7|83215.6|83165.6|19
1621532900000|2021-05-20 17:48:20|83216.6|83166.6|83217.2|83167.2|83218.1|83168.1|83214.7|83164.7|35
1621532910000|2021-05-20 17:48:30|83217.3|83167.3|83217.7|83167.7|83219.4|83169.4|83216.3|83166.3|38
1621532920000|2021-05-20 17:48:40|83218.3|83168.3|83221.5|83171.5|83222.7|83172.7|83215.4|83165.4|43
1621532930000|2021-05-20 17:48:50|83221.6|83171.6|83218.7|83168.7|83222.7|83172.7|83218.5|83168.5|32
1621532940000|2021-05-20 17:49:00|83218.8|83168.8|83218|83168|83221.8|83171.8|83217.3|83167.3|39
1621532950000|2021-05-20 17:49:10|83218.1|83168.1|83216.7|83166.7|83219|83169|83216.4|83166.4|30
1621532960000|2021-05-20 17:49:20|83216.6|83166.6|83211.2|83161.2|83216.7|83166.7|83204|83154|56
1621532970000|2021-05-20 17:49:30|83211.1|83161.1|83206.3|83156.3|83211.1|83161.1|83205.9|83155.9|44
1621532980000|2021-05-20 17:49:40|83206.5|83156.5|83204.3|83154.3|83206.5|83156.5|83203.9|83153.9|37
1621532990000|2021-05-20 17:49:50|83203.4|83153.4|83192.5|83142.5|83203.4|83153.4|83192.2|83142.2|45
1621533000000|2021-05-20 17:50:00|83192.8|83142.8|83195.4|83145.4|83203.5|83153.5|83192.8|83142.8|47
1621533010000|2021-05-20 17:50:10|83195.5|83145.5|83201|83151|83202.3|83152.3|83195.2|83145.2|38
1621533020000|2021-05-20 17:50:20|83200.9|83150.9|83201.9|83151.9|83206.5|83156.5|83199.9|83149.9|45
1621533030000|2021-05-20 17:50:30|83200.3|83150.3|83202|83152|83205.4|83155.4|83199.5|83149.5|51
1621533040000|2021-05-20 17:50:40|83201.7|83151.7|83201.9|83151.9|83207.3|83157.3|83200.4|83150.4|43
1621533050000|2021-05-20 17:50:50|83201.6|83151.6|83207.4|83157.4|83210.5|83160.5|83200.6|83150.6|45
1621533060000|2021-05-20 17:51:00|83207.3|83157.3|83212.1|83162.1|83212.8|83162.8|83205.6|83155.6|40
1621533070000|2021-05-20 17:51:10|83211.9|83161.9|83215.9|83165.9|83217.8|83167.8|83210.8|83160.8|43
1621533080000|2021-05-20 17:51:20|83215.6|83165.6|83214.3|83164.3|83216.1|83166.1|83209.1|83159.1|36
1621533090000|2021-05-20 17:51:30|83214.2|83164.2|83206.1|83156.1|83214.4|83164.4|83204.7|83154.7|38
1621533100000|2021-05-20 17:51:40|83206.7|83156.7|83201.8|83151.8|83209.1|83159.1|83200.4|83150.4|52
1621533110000|2021-05-20 17:51:50|83200.8|83150.8|83204.1|83154.1|83204.7|83154.7|83199.9|83149.9|19
1621533120000|2021-05-20 17:52:00|83204.6|83154.6|83196.7|83146.7|83204.7|83154.7|83191.4|83141.4|43
1621533130000|2021-05-20 17:52:10|83194.2|83144.2|83195.3|83145.3|83197.5|83147.5|83193.5|83143.5|24
1621533140000|2021-05-20 17:52:20|83195.4|83145.4|83195.5|83145.5|83199.6|83149.6|83194.9|83144.9|26
1621533150000|2021-05-20 17:52:30|83196.7|83146.7|83199.3|83149.3|83201.1|83151.1|83193.6|83143.6|44
1621533160000|2021-05-20 17:52:40|83199.8|83149.8|83204.3|83154.3|83209.2|83159.2|83198.8|83148.8|44
1621533170000|2021-05-20 17:52:50|83205.8|83155.8|83209.6|83159.6|83211.2|83161.2|83205.2|83155.2|34
1621533180000|2021-05-20 17:53:00|83209.9|83159.9|83211.9|83161.9|83218|83168|83207.9|83157.9|48
1621533190000|2021-05-20 17:53:10|83211.8|83161.8|83217.1|83167.1|83218|83168|83211.8|83161.8|45
1621533200000|2021-05-20 17:53:20|83217|83167|83216.7|83166.7|83217.6|83167.6|83213.6|83163.6|32
1621533210000|2021-05-20 17:53:30|83217|83167|83224.6|83174.6|83226.3|83176.3|83216.7|83166.7|43
1621533220000|2021-05-20 17:53:40|83221.8|83171.8|83231.6|83181.6|83233.3|83183.3|83221.8|83171.8|46
1621533230000|2021-05-20 17:53:50|83231.1|83181.1|83259.4|83209.4|83262.1|83212.1|83231.1|83181.1|68
1621533240000|2021-05-20 17:54:00|83258.5|83208.5|83275.6|83225.6|83277.7|83227.7|83256|83206|71
1621533250000|2021-05-20 17:54:10|83275.9|83225.9|83267.1|83217.1|83278.2|83228.2|83263.9|83213.9|60
1621533260000|2021-05-20 17:54:20|83264.9|83214.9|83271.3|83221.3|83277.9|83227.9|83262.4|83212.4|63
1621533270000|2021-05-20 17:54:30|83268.1|83218.1|83272.9|83222.9|83276.7|83236.7|83259.3|83218.1|45
1621533280000|2021-05-20 17:54:40|83272.5|83222.5|83275.3|83225.3|83276.9|83226.9|83272.2|83222.2|26
1621533290000|2021-05-20 17:54:50|83274.9|83224.9|83278|83228|83279.3|83229.3|83272|83222|38
1621533300000|2021-05-20 17:55:00|83278.4|83228.4|83288.9|83238.9|83289.7|83239.7|83276.7|83226.7|64
1621533310000|2021-05-20 17:55:10|83288.7|83238.7|83287|83237|83288.7|83238.7|83285.7|83235.7|49
1621533320000|2021-05-20 17:55:20|83287.6|83237.6|83286.8|83236.8|83289.3|83239.3|83284.3|83234.3|50
1621533330000|2021-05-20 17:55:30|83286.9|83236.9|83282.8|83232.8|83288.8|83238.8|83281.7|83231.7|50
1621533340000|2021-05-20 17:55:40|83282.4|83232.4|83278.6|83228.6|83282.4|83232.4|83277|83227|39
1621533350000|2021-05-20 17:55:50|83280|83230|83278.2|83228.2|83280.7|83230.7|83277.9|83227.9|33
1621533360000|2021-05-20 17:56:00|83278.1|83228.1|83275.1|83225.1|83278.5|83228.5|83273.9|83223.9|32
1621533370000|2021-05-20 17:56:10|83275|83225|83261|83211|83275.2|83225.2|83259.6|83209.6|39
1621533380000|2021-05-20 17:56:20|83261.1|83211.1|83264.9|83214.9|83265.3|83215.3|83259.2|83209.2|49
1621533390000|2021-05-20 17:56:30|83265|83215|83265.5|83215.5|83265.8|83215.8|83261.5|83211.5|32
1621533400000|2021-05-20 17:56:40|83265.2|83215.2|83264.6|83214.6|83267|83217|83264.6|83214.6|19
1621533410000|2021-05-20 17:56:50|83266.5|83216.5|83266.9|83216.9|83273.5|83223.5|83265.9|83215.9|37
1621533420000|2021-05-20 17:57:00|83267.4|83217.4|83241.3|83191.3|83268.7|83218.7|83232.6|83182.6|59
1621533430000|2021-05-20 17:57:10|83241|83191|83245.9|83195.9|83246.9|83196.9|83239.1|83189.1|56
1621533440000|2021-05-20 17:57:20|83246|83196|83246.5|83196.5|83247.4|83197.4|83245.5|83195.5|33
1621533450000|2021-05-20 17:57:30|83245.5|83195.5|83248.2|83198.2|83248.3|83198.3|83245.5|83195.5|44
1621533460000|2021-05-20 17:57:40|83248|83198|83248.1|83198.1|83250.2|83200.2|83246.3|83196.3|33
1621533470000|2021-05-20 17:57:50|83248|83198|83251.3|83201.3|83252.1|83202.1|83247.7|83197.7|22
1621533480000|2021-05-20 17:58:00|83245.4|83195.4|83257.9|83207.9|83258.9|83208.9|83245.4|83195.4|41
1621533490000|2021-05-20 17:58:10|83257.1|83207.1|83256.4|83206.4|83258.9|83208.9|83256.4|83206.4|27
1621533500000|2021-05-20 17:58:20|83256.7|83206.7|83255.5|83205.5|83262.8|83212.8|83254|83204|32
1621533510000|2021-05-20 17:58:30|83256|83206|83257.1|83207.1|83258.1|83208.1|83252.5|83202.5|26
1621533520000|2021-05-20 17:58:40|83257.3|83207.3|83257.1|83207.1|83257.9|83207.9|83255.7|83205.7|26
1621533530000|2021-05-20 17:58:50|83256.8|83206.8|83256.2|83206.2|83256.9|83206.9|83256|83206|11
1621533540000|2021-05-20 17:59:00|83257.3|83207.3|83256.6|83206.6|83258.3|83208.3|83254.7|83204.7|23
1621533550000|2021-05-20 17:59:10|83256.3|83206.3|83257.3|83207.3|83257.3|83207.3|83255.6|83205.6|19
1621533560000|2021-05-20 17:59:20|83255.2|83205.2|83250.2|83200.2|83257|83207|83249.4|83199.4|29
1621533570000|2021-05-20 17:59:30|83251.4|83201.4|83250.3|83200.3|83251.8|83201.8|83249.1|83199.1|19
1621533580000|2021-05-20 17:59:40|83250.6|83200.6|83251.7|83201.7|83253.1|83203.1|83250.6|83200.6|17
1621533590000|2021-05-20 17:59:50|83250.9|83200.9|83249.4|83199.4|83253.5|83203.5|83245.2|83195.2|29
1621533600000|2021-05-20 18:00:00|83249.6|83199.6|83238.5|83188.5|83249.6|83199.6|83236|83186|34
1621533610000|2021-05-20 18:00:10|83238.2|83188.2|83239.9|83189.9|83239.9|83189.9|83236.5|83186.5|26
1621533620000|2021-05-20 18:00:20|83237.6|83187.6|83241.1|83191.1|83241.1|83191.1|83237.5|83187.5|19
1621533630000|2021-05-20 18:00:30|83241|83191|83225.2|83200.2|83241.8|83200.2|83221.1|83189.5|42
1621533640000|2021-05-20 18:00:40|83240.6|83190.6|83239.7|83189.7|83241.9|83202.9|83225.9|83189.6|39
1621533650000|2021-05-20 18:00:50|83239.6|83189.6|83238.9|83188.9|83241.4|83200.4|83225.4|83187.6|35
1621533660000|2021-05-20 18:01:00|83238|83188|83242.3|83192.3|83245.5|83201.6|83224.8|83187.1|41
1621533670000|2021-05-20 18:01:10|83242.2|83192.2|83238.2|83188.2|83242.8|83192.8|83237.9|83187.9|36
1621533680000|2021-05-20 18:01:20|83238.1|83188.1|83224.8|83199.8|83240.5|83199.8|83224.2|83186.5|35
1621533690000|2021-05-20 18:01:30|83224.4|83199.4|83239.3|83189.3|83240.8|83200.9|83224.1|83185.9|31
1621533700000|2021-05-20 18:01:40|83239.1|83189.1|83232.3|83182.3|83239.2|83201.1|83224.1|83182.3|28
1621533710000|2021-05-20 18:01:50|83232.5|83182.5|83232.4|83182.4|83235.8|83185.8|83230.7|83180.7|44
1621533720000|2021-05-20 18:02:00|83231.7|83181.7|83233.7|83183.7|83234.3|83184.3|83230.9|83180.9|33
1621533730000|2021-05-20 18:02:10|83234|83184|83225.2|83175.2|83234.3|83184.3|83223.6|83173.6|51
1621533740000|2021-05-20 18:02:20|83224.8|83174.8|83226.7|83176.7|83227.8|83177.8|83224.6|83174.6|39
1621533750000|2021-05-20 18:02:30|83227.5|83177.5|83225.7|83175.7|83233.2|83183.2|83222.7|83172.7|55
1621533760000|2021-05-20 18:02:40|83225.6|83175.6|83224.4|83174.4|83226.5|83176.5|83223.1|83173.1|23
1621533770000|2021-05-20 18:02:50|83224.3|83174.3|83219.4|83169.4|83224.3|83174.3|83218.7|83168.7|40
1621533780000|2021-05-20 18:03:00|83220.5|83170.5|83151.9|83101.9|83220.9|83170.9|83151.9|83101.9|64
1621533790000|2021-05-20 18:03:10|83154.1|83104.1|83161.2|83111.2|83162.4|83112.4|83140.8|83090.8|69
1621533800000|2021-05-20 18:03:20|83161.4|83111.4|83181.1|83131.1|83181.1|83131.1|83160.8|83110.8|57
1621533810000|2021-05-20 18:03:30|83181|83131|83183.8|83133.8|83185.1|83135.1|83172.8|83122.8|60
1621533820000|2021-05-20 18:03:40|83183.5|83133.5|83182.3|83132.3|83185.4|83135.4|83180.3|83130.3|44
1621533830000|2021-05-20 18:03:50|83182|83132|83181.6|83131.6|83183.1|83133.1|83175.5|83125.5|43
1621533840000|2021-05-20 18:04:00|83182.6|83132.6|83183.7|83133.7|83184.2|83134.2|83176.8|83126.8|42
1621533850000|2021-05-20 18:04:10|83183.4|83133.4|83190|83140|83191.2|83141.2|83179.6|83129.6|52
1621533860000|2021-05-20 18:04:20|83189.4|83139.4|83190.7|83140.7|83190.7|83140.7|83184.6|83134.6|37
1621533870000|2021-05-20 18:04:30|83190.5|83140.5|83204.4|83154.4|83205.2|83155.2|83190.4|83140.4|49
1621533880000|2021-05-20 18:04:40|83203.3|83153.3|83203.1|83153.1|83204.4|83154.4|83201|83151|37
1621533890000|2021-05-20 18:04:50|83201|83151|83207.8|83157.8|83207.9|83157.9|83198.9|83148.9|30
1621533900000|2021-05-20 18:05:00|83207.9|83157.9|83202.4|83152.4|83208.1|83158.1|83200.5|83150.5|34
1621533910000|2021-05-20 18:05:10|83202.2|83152.2|83203.1|83153.1|83204.7|83154.7|83200.3|83150.3|43
1621533920000|2021-05-20 18:05:20|83203.7|83153.7|83200.5|83150.5|83203.7|83153.7|83198.7|83148.7|34
1621533930000|2021-05-20 18:05:30|83200.2|83150.2|83202.9|83152.9|83202.9|83152.9|83195.4|83145.4|28
1621533940000|2021-05-20 18:05:40|83201.8|83151.8|83203.4|83153.4|83207|83157|83199.2|83149.2|29
1621533950000|2021-05-20 18:05:50|83203.1|83153.1|83212.1|83162.1|83212.8|83162.8|83201.7|83151.7|42
1621533960000|2021-05-20 18:06:00|83212.3|83162.3|83212|83162|83216.6|83166.6|83208.5|83158.5|52
1621533970000|2021-05-20 18:06:10|83212.6|83162.6|83214.3|83164.3|83215|83165|83211.8|83161.8|20
1621533980000|2021-05-20 18:06:20|83214.5|83164.5|83207.2|83157.2|83214.9|83164.9|83202.3|83152.3|35
1621533990000|2021-05-20 18:06:30|83207|83157|83206.5|83156.5|83208.1|83158.1|83203.8|83153.8|27
1621534000000|2021-05-20 18:06:40|83206.8|83156.8|83207.2|83157.2|83208.6|83158.6|83202.9|83152.9|34
1621534010000|2021-05-20 18:06:50|83207|83157|83204.7|83154.7|83208.2|83158.2|83203.8|83153.8|23
1621534020000|2021-05-20 18:07:00|83205.7|83155.7|83201.5|83151.5|83205.7|83155.7|83200.9|83150.9|34
1621534030000|2021-05-20 18:07:10|83201.4|83151.4|83200.5|83150.5|83203.3|83153.3|83200|83150|19
1621534040000|2021-05-20 18:07:20|83201.1|83151.1|83204.5|83154.5|83204.5|83154.5|83199.5|83149.5|22
1621534050000|2021-05-20 18:07:30|83204.4|83154.4|83202.1|83152.1|83205.6|83155.6|83201.3|83151.3|31
1621534060000|2021-05-20 18:07:40|83202.5|83152.5|83197.8|83147.8|83202.5|83152.5|83197.8|83147.8|29
1621534070000|2021-05-20 18:07:50|83199.3|83149.3|83200.4|83150.4|83200.5|83150.5|83196.5|83146.5|30
1621534080000|2021-05-20 18:08:00|83200.3|83150.3|83198.9|83148.9|83200.5|83150.5|83198.7|83148.7|16
1621534090000|2021-05-20 18:08:10|83199.4|83149.4|83200.6|83150.6|83201.5|83151.5|83198.8|83148.8|18
1621534100000|2021-05-20 18:08:20|83200.2|83150.2|83200.1|83150.1|83200.6|83150.6|83198.9|83148.9|23
1621534110000|2021-05-20 18:08:30|83199.8|83149.8|83199.5|83149.5|83200.5|83150.5|83199|83149|18
1621534120000|2021-05-20 18:08:40|83199.4|83149.4|83196.4|83146.4|83200|83150|83195.4|83145.4|30
1621534130000|2021-05-20 18:08:50|83196.3|83146.3|83197.6|83147.6|83197.8|83147.8|83193.7|83143.7|24
1621534140000|2021-05-20 18:09:00|83197.2|83147.2|83197.5|83147.5|83197.7|83147.7|83196.4|83146.4|19
1621534150000|2021-05-20 18:09:10|83197.1|83147.1|83193.3|83143.3|83197.3|83147.3|83193.2|83143.2|19
1621534160000|2021-05-20 18:09:20|83193.6|83143.6|83194.4|83144.4|83198.9|83148.9|83191.7|83141.7|24
1621534170000|2021-05-20 18:09:30|83195|83145|83198.4|83148.4|83199.3|83149.3|83194.2|83144.2|17
1621534180000|2021-05-20 18:09:40|83199.2|83149.2|83200.2|83150.2|83201.4|83151.4|83192.3|83142.3|30
1621534190000|2021-05-20 18:09:50|83199.1|83149.1|83196.9|83146.9|83200.6|83150.6|83195.2|83145.2|19
1621534200000|2021-05-20 18:10:00|83195.9|83145.9|83200.3|83150.3|83200.3|83150.3|83195.9|83145.9|21
1621534210000|2021-05-20 18:10:10|83200|83150|83199.8|83149.8|83201.4|83151.4|83197.1|83147.1|19
1621534220000|2021-05-20 18:10:20|83199.4|83149.4|83201.2|83151.2|83201.2|83151.2|83198.4|83148.4|23
1621534230000|2021-05-20 18:10:30|83201|83151|83200.2|83150.2|83201|83151|83198|83148|21
1621534240000|2021-05-20 18:10:40|83200.1|83150.1|83199.3|83149.3|83202.3|83152.3|83198.2|83148.2|20
1621534250000|2021-05-20 18:10:50|83199.2|83149.2|83198.3|83148.3|83199.4|83149.4|83196.2|83146.2|16
1621534260000|2021-05-20 18:11:00|83198.1|83148.1|83200.6|83150.6|83201.9|83151.9|83197.7|83147.7|28
1621534270000|2021-05-20 18:11:10|83200.9|83150.9|83204.9|83154.9|83206.3|83156.3|83200.6|83150.6|37
1621534280000|2021-05-20 18:11:20|83204.7|83154.7|83204.1|83154.1|83206|83156|83200.6|83150.6|63
1621534290000|2021-05-20 18:11:30|83203.9|83153.9|83202.6|83152.6|83204.7|83154.7|83202.6|83152.6|52
1621534300000|2021-05-20 18:11:40|83202.3|83152.3|83202.4|83152.4|83203.6|83153.6|83202|83152|52
1621534310000|2021-05-20 18:11:50|83202.6|83152.6|83204.8|83154.8|83205.3|83155.3|83201.2|83151.2|38
1621534320000|2021-05-20 18:12:00|83204.7|83154.7|83208.2|83158.2|83209.7|83159.7|83204.7|83154.7|32
1621534330000|2021-05-20 18:12:10|83208.3|83158.3|83210.1|83160.1|83210.2|83160.2|83208.1|83158.1|37
1621534340000|2021-05-20 18:12:20|83210.9|83160.9|83210.5|83160.5|83211.3|83161.3|83208.9|83158.9|30
1621534350000|2021-05-20 18:12:30|83210.6|83160.6|83209.3|83159.3|83210.8|83160.8|83209.3|83159.3|24
1621534360000|2021-05-20 18:12:40|83209.1|83159.1|83208.6|83158.6|83209.9|83159.9|83208.1|83158.1|15
1621534370000|2021-05-20 18:12:50|83207.6|83157.6|83208|83158|83209.4|83159.4|83207.2|83157.2|12
1621534380000|2021-05-20 18:13:00|83208.1|83158.1|83209|83159|83209.5|83159.5|83208.1|83158.1|12
1621534390000|2021-05-20 18:13:10|83209.1|83159.1|83209.4|83159.4|83209.6|83159.6|83208.7|83158.7|12
1621534400000|2021-05-20 18:13:20|83209.6|83159.6|83211.3|83161.3|83211.3|83161.3|83206.6|83156.6|14
1621534410000|2021-05-20 18:13:30|83211.5|83161.5|83207.2|83157.2|83211.5|83161.5|83204.2|83154.2|25
1621534420000|2021-05-20 18:13:40|83203.3|83153.3|83207|83157|83209.5|83159.5|83203.3|83153.3|31
1621534430000|2021-05-20 18:13:50|83206.9|83156.9|83204.9|83154.9|83207.3|83157.3|83202.9|83152.9|28
1621534440000|2021-05-20 18:14:00|83205|83155|83204.9|83154.9|83208.3|83158.3|83204.4|83154.4|28
1621534450000|2021-05-20 18:14:10|83205|83155|83207.8|83157.8|83208.5|83158.5|83204.7|83154.7|16
1621534460000|2021-05-20 18:14:20|83207.6|83157.6|83208.2|83158.2|83208.2|83158.2|83203.3|83153.3|24
1621534470000|2021-05-20 18:14:30|83208|83158|83203.9|83153.9|83209.1|83159.1|83203.9|83153.9|26
1621534480000|2021-05-20 18:14:40|83204.3|83154.3|83205.9|83155.9|83207.7|83157.7|83203.7|83153.7|19
1621534490000|2021-05-20 18:14:50|83205.7|83155.7|83205|83155|83206.4|83156.4|83204|83154|15
1621534500000|2021-05-20 18:15:00|83204.7|83154.7|83205.1|83155.1|83207.5|83157.5|83201.2|83151.2|29
1621534510000|2021-05-20 18:15:10|83205.7|83155.7|83204.1|83154.1|83207.3|83157.3|83202.7|83152.7|25
1621534520000|2021-05-20 18:15:20|83204.2|83154.2|83203|83153|83204.8|83154.8|83201.6|83151.6|26
1621534530000|2021-05-20 18:15:30|83203.1|83153.1|83198.5|83148.5|83204.1|83154.1|83197|83147|35
1621534540000|2021-05-20 18:15:40|83197.7|83147.7|83202.9|83152.9|83204.5|83154.5|83197.7|83147.7|30
1621534550000|2021-05-20 18:15:50|83204.9|83154.9|83206.1|83156.1|83207|83157|83202.8|83152.8|38
1621534560000|2021-05-20 18:16:00|83206.4|83156.4|83207.9|83157.9|83209.4|83159.4|83204.8|83154.8|39
1621534570000|2021-05-20 18:16:10|83209.7|83159.7|83207.7|83157.7|83212.1|83162.1|83203.4|83153.4|42
1621534580000|2021-05-20 18:16:20|83207.6|83157.6|83209.6|83159.6|83210.6|83169.4|83193.4|83157.6|30
1621534590000|2021-05-20 18:16:30|83209.2|83159.2|83211.4|83161.4|83214.3|83164.3|83209.2|83159.2|32
1621534600000|2021-05-20 18:16:40|83211.2|83161.2|83210.1|83160.1|83212|83162|83210.1|83160.1|24
1621534610000|2021-05-20 18:16:50|83210|83160|83209.4|83159.4|83210.7|83160.7|83205.4|83155.4|31
1621534620000|2021-05-20 18:17:00|83209.2|83159.2|83207.5|83157.5|83211.2|83161.2|83206.7|83156.7|40
1621534630000|2021-05-20 18:17:10|83207.6|83157.6|83208.1|83158.1|83208.5|83158.5|83207.5|83157.5|27
1621534640000|2021-05-20 18:17:20|83208.2|83158.2|83210.6|83160.6|83210.6|83160.6|83200.7|83150.7|41
1621534650000|2021-05-20 18:17:30|83210.2|83160.2|83202.7|83152.7|83210.2|83160.2|83202.7|83152.7|32
1621534660000|2021-05-20 18:17:40|83206.9|83156.9|83204.1|83154.1|83207.2|83157.2|83202.4|83152.4|24
1621534670000|2021-05-20 18:17:50|83203.3|83153.3|83203.6|83153.6|83205.3|83155.3|83202.9|83152.9|21
1621534680000|2021-05-20 18:18:00|83203.7|83153.7|83205.1|83155.1|83205.5|83155.5|83201.9|83151.9|15
1621534690000|2021-05-20 18:18:10|83204.5|83154.5|83198.4|83148.4|83204.5|83154.5|83197.7|83147.7|39
1621534700000|2021-05-20 18:18:20|83198.9|83148.9|83200.6|83150.6|83202|83152|83198.1|83148.1|28
1621534710000|2021-05-20 18:18:30|83200.9|83150.9|83201.9|83151.9|83202.2|83152.2|83200.3|83150.3|18
1621534720000|2021-05-20 18:18:40|83202|83152|83201.4|83151.4|83203.3|83153.3|83195.8|83145.8|32
1621534730000|2021-05-20 18:18:50|83199.6|83149.6|83189.4|83139.4|83199.6|83149.6|83189.2|83139.2|41
1621534740000|2021-05-20 18:19:00|83189|83139|83189.6|83139.6|83196.2|83146.2|83188.6|83138.6|36
1621534750000|2021-05-20 18:19:10|83189.3|83139.3|83183.8|83133.8|83189.7|83139.7|83183|83133|34
1621534760000|2021-05-20 18:19:20|83184.3|83134.3|83185.5|83135.5|83187.8|83137.8|83181.8|83131.8|28
1621534770000|2021-05-20 18:19:30|83185.4|83135.4|83185.8|83135.8|83189.1|83139.1|83185.1|83135.1|19
1621534780000|2021-05-20 18:19:40|83186.1|83136.1|83187.7|83137.7|83188.5|83138.5|83184.6|83134.6|37
1621534790000|2021-05-20 18:19:50|83186.9|83136.9|83180.4|83130.4|83186.9|83136.9|83179.2|83129.2|50
1621534800000|2021-05-20 18:20:00|83179.6|83129.6|83181.6|83131.6|83184.4|83134.4|83179.6|83129.6|34
1621534810000|2021-05-20 18:20:10|83181.4|83131.4|83189.5|83139.5|83189.5|83145.7|83167.9|83131|37
1621534820000|2021-05-20 18:20:20|83189.8|83139.8|83185.5|83135.5|83190.4|83140.4|83183.4|83133.4|23
1621534830000|2021-05-20 18:20:30|83184.4|83134.4|83187|83137|83187.6|83137.6|83184.2|83134.2|13
1621534840000|2021-05-20 18:20:40|83186.8|83136.8|83185.9|83135.9|83190.8|83140.8|83185.1|83135.1|29
1621534850000|2021-05-20 18:20:50|83185.7|83135.7|83185.9|83135.9|83187.5|83137.5|83184.8|83134.8|35
1621534860000|2021-05-20 18:21:00|83186.6|83136.6|83188.7|83138.7|83192.3|83142.3|83182.2|83132.2|43
1621534870000|2021-05-20 18:21:10|83188.8|83138.8|83181|83131|83188.8|83138.8|83181|83131|32
1621534880000|2021-05-20 18:21:20|83181.2|83131.2|83185.7|83135.7|83185.9|83135.9|83179.1|83129.1|38
1621534890000|2021-05-20 18:21:30|83183|83133|83183|83133|83184.3|83134.3|83181.6|83131.6|31
1621534900000|2021-05-20 18:21:40|83183.1|83133.1|83183.6|83133.6|83184|83134|83181.7|83131.7|33
1621534910000|2021-05-20 18:21:50|83183.7|83133.7|83183.9|83133.9|83187.2|83137.2|83181.7|83131.7|30
1621534920000|2021-05-20 18:22:00|83184.4|83134.4|83182.8|83132.8|83186.1|83136.1|83181.8|83131.8|35
1621534930000|2021-05-20 18:22:10|83183.5|83133.5|83177.4|83127.4|83186.6|83136.6|83174.4|83124.4|55
1621534940000|2021-05-20 18:22:20|83177.8|83127.8|83178.6|83128.6|83179.7|83129.7|83177|83127|30
1621534950000|2021-05-20 18:22:30|83178.4|83128.4|83175.5|83125.5|83181.8|83131.8|83175.5|83125.5|38
1621534960000|2021-05-20 18:22:40|83174.3|83124.3|83155.1|83105.1|83174.3|83124.3|83149.3|83099.3|58
1621534970000|2021-05-20 18:22:50|83155.6|83105.6|83155.8|83105.8|83156.8|83106.8|83154.5|83104.5|36
1621534980000|2021-05-20 18:23:00|83156|83106|83169.8|83119.8|83171.6|83121.6|83155.6|83105.6|39
1621534990000|2021-05-20 18:23:10|83169.5|83119.5|83170.1|83120.1|83170.6|83120.6|83169.1|83119.1|19
1621535000000|2021-05-20 18:23:20|83170.3|83120.3|83170.6|83120.6|83171.3|83121.3|83170|83120|10
1621535010000|2021-05-20 18:23:30|83170.4|83120.4|83166.5|83116.5|83171.4|83121.4|83163.8|83113.8|23
1621535020000|2021-05-20 18:23:40|83167.7|83117.7|83167.9|83117.9|83169.5|83119.5|83166.3|83116.3|24
1621535030000|2021-05-20 18:23:50|83168.2|83118.2|83170.1|83120.1|83171.3|83121.3|83163.8|83113.8|37
1621535040000|2021-05-20 18:24:00|83170|83120|83171.9|83121.9|83173.5|83123.5|83168.8|83118.8|49
1621535050000|2021-05-20 18:24:10|83171.7|83121.7|83171.4|83121.4|83171.9|83121.9|83168.9|83118.9|37
1621535060000|2021-05-20 18:24:20|83170.8|83120.8|83170.1|83120.1|83171.5|83121.5|83169.6|83119.6|30
1621535070000|2021-05-20 18:24:30|83170.3|83120.3|83168.7|83118.7|83170.3|83120.3|83167.6|83117.6|26
1621535080000|2021-05-20 18:24:40|83169.7|83119.7|83145.4|83095.4|83172.8|83122.8|83133.9|83083.9|45
1621535090000|2021-05-20 18:24:50|83146.8|83096.8|83147.8|83097.8|83148.5|83098.5|83145.8|83095.8|50
1621535100000|2021-05-20 18:25:00|83147.7|83097.7|83148.5|83098.5|83148.7|83098.7|83147.1|83097.1|50
1621535110000|2021-05-20 18:25:10|83148.7|83098.7|83148.5|83098.5|83149.2|83099.2|83146.9|83096.9|43
1621535120000|2021-05-20 18:25:20|83148.6|83098.6|83147.5|83097.5|83149.4|83099.4|83146.1|83096.1|47
1621535130000|2021-05-20 18:25:30|83147.8|83097.8|83145.1|83095.1|83147.8|83097.8|83144.8|83094.8|36
1621535140000|2021-05-20 18:25:40|83144.8|83094.8|83141.4|83091.4|83146.7|83096.7|83141.4|83091.4|27
1621535150000|2021-05-20 18:25:50|83141.7|83091.7|83152.6|83102.6|83153.1|83103.1|83141.6|83091.6|45
1621535160000|2021-05-20 18:26:00|83152.4|83102.4|83151.7|83101.7|83154.1|83104.1|83151.2|83101.2|38
1621535170000|2021-05-20 18:26:10|83151.8|83101.8|83151.8|83101.8|83153.7|83103.7|83148.9|83098.9|32
1621535180000|2021-05-20 18:26:20|83152.1|83102.1|83150.8|83100.8|83153.2|83103.2|83148.5|83098.5|30
1621535190000|2021-05-20 18:26:30|83151.3|83101.3|83149.3|83099.3|83152.7|83102.7|83149.3|83099.3|15
1621535200000|2021-05-20 18:26:40|83149.2|83099.2|83153.8|83103.8|83153.9|83103.9|83149.1|83099.1|26
1621535210000|2021-05-20 18:26:50|83154.2|83104.2|83155.8|83105.8|83156.3|83106.3|83150.7|83100.7|24
1621535220000|2021-05-20 18:27:00|83155.5|83105.5|83156.2|83106.2|83158.8|83108.8|83154.2|83104.2|49
1621535230000|2021-05-20 18:27:10|83168.6|83118.6|83172.7|83122.7|83176.1|83126.1|83168.6|83118.6|51
1621535240000|2021-05-20 18:27:20|83173.6|83123.6|83176|83126|83177.2|83127.2|83172.9|83122.9|61
1621535250000|2021-05-20 18:27:30|83175.4|83125.4|83177.6|83127.6|83177.6|83127.6|83173.6|83123.6|51
1621535260000|2021-05-20 18:27:40|83177.5|83127.5|83173.3|83123.3|83178.7|83128.7|83173.2|83123.2|28
1621535270000|2021-05-20 18:27:50|83173.6|83123.6|83173.9|83123.9|83174.9|83124.9|83172.7|83122.7|42
1621535280000|2021-05-20 18:28:00|83174.2|83124.2|83172.6|83122.6|83174.9|83124.9|83171.4|83121.4|53
1621535290000|2021-05-20 18:28:10|83172.1|83122.1|83170.5|83120.5|83172.1|83122.1|83167.5|83117.5|36
1621535300000|2021-05-20 18:28:20|83171|83121|83171.3|83121.3|83171.4|83121.4|83170.8|83120.8|16
1621535310000|2021-05-20 18:28:30|83170.9|83120.9|83172.5|83122.5|83172.8|83122.8|83170.5|83120.5|27
1621535320000|2021-05-20 18:28:40|83172.7|83122.7|83172.7|83122.7|83175.2|83125.2|83172|83122|23
1621535330000|2021-05-20 18:28:50|83173.9|83123.9|83172.2|83122.2|83174.6|83124.6|83171.5|83121.5|23
1621535340000|2021-05-20 18:29:00|83172.4|83122.4|83171.4|83121.4|83173.1|83123.1|83170.2|83120.2|25
1621535350000|2021-05-20 18:29:10|83171.6|83121.6|83169.8|83119.8|83172.9|83122.9|83169.3|83119.3|16
1621535360000|2021-05-20 18:29:20|83169.7|83119.7|83169.6|83119.6|83172.5|83122.5|83169|83119|31
1621535370000|2021-05-20 18:29:30|83169.5|83119.5|83167.5|83117.5|83172.4|83122.4|83167.5|83117.5|31
1621535380000|2021-05-20 18:29:40|83167.4|83117.4|83167.4|83117.4|83168.3|83118.3|83165.5|83115.5|34
1621535390000|2021-05-20 18:29:50|83167.6|83117.6|83166.2|83116.2|83167.9|83117.9|83165.5|83115.5|24
1621535400000|2021-05-20 18:30:00|83166.5|83116.5|83164.9|83114.9|83168.2|83118.2|83162.9|83112.9|51
1621535410000|2021-05-20 18:30:10|83165|83115|83166.7|83116.7|83166.9|83116.9|83162.9|83112.9|27
1621535420000|2021-05-20 18:30:20|83166.6|83116.6|83165.7|83115.7|83170.1|83120.1|83165.3|83115.3|35
1621535430000|2021-05-20 18:30:30|83165.2|83115.2|83165.8|83115.8|83168.2|83118.2|83165.2|83115.2|26
1621535440000|2021-05-20 18:30:40|83165.9|83115.9|83168|83118|83168.5|83118.5|83165.9|83115.9|21
1621535450000|2021-05-20 18:30:50|83167.9|83117.9|83169.3|83119.3|83171.1|83121.1|83167.7|83117.7|25
1621535460000|2021-05-20 18:31:00|83169.4|83119.4|83167.4|83117.4|83170.4|83120.4|83167.2|83117.2|31
1621535470000|2021-05-20 18:31:10|83167.2|83117.2|83167.4|83117.4|83169.1|83119.1|83166.3|83116.3|28
1621535480000|2021-05-20 18:31:20|83167.7|83117.7|83177.7|83127.7|83177.7|83127.7|83167|83117|40
1621535490000|2021-05-20 18:31:30|83177.8|83127.8|83176.5|83126.5|83177.8|83127.8|83175.2|83125.2|36
1621535500000|2021-05-20 18:31:40|83176.2|83126.2|83180.9|83130.9|83180.9|83130.9|83175.8|83125.8|48
1621535510000|2021-05-20 18:31:50|83181.4|83131.4|83178.5|83128.5|83181.5|83131.5|83177.3|83127.3|45
1621535520000|2021-05-20 18:32:00|83178.7|83128.7|83176.9|83126.9|83179|83129|83176.2|83126.2|31
1621535530000|2021-05-20 18:32:10|83177.9|83127.9|83183.1|83133.1|83183.5|83133.5|83177.9|83127.9|29
1621535540000|2021-05-20 18:32:20|83182.7|83132.7|83187.1|83137.1|83187.6|83137.6|83180|83130|36
1621535550000|2021-05-20 18:32:30|83187.6|83137.6|83201.9|83151.9|83203.3|83153.3|83186.5|83136.5|60
1621535560000|2021-05-20 18:32:40|83202.1|83152.1|83200.7|83150.7|83204.4|83154.4|83198.7|83148.7|43
1621535570000|2021-05-20 18:32:50|83201|83151|83201.7|83151.7|83203.2|83153.2|83198.7|83148.7|42
1621535580000|2021-05-20 18:33:00|83199.6|83149.6|83201.3|83151.3|83204.5|83154.5|83199|83149|38
1621535590000|2021-05-20 18:33:10|83201.2|83151.2|83199.5|83149.5|83203.4|83153.4|83198.4|83148.4|34
1621535600000|2021-05-20 18:33:20|83200.1|83150.1|83203.5|83153.5|83204|83154|83199|83149|25
1621535610000|2021-05-20 18:33:30|83204|83154|83203.1|83153.1|83204.8|83154.8|83201.1|83151.1|18
1621535620000|2021-05-20 18:33:40|83206.2|83156.2|83202.8|83152.8|83206.2|83156.2|83202.5|83152.5|37
1621535630000|2021-05-20 18:33:50|83202.2|83152.2|83204.2|83154.2|83204.4|83154.4|83201.7|83151.7|38
1621535640000|2021-05-20 18:34:00|83203.5|83153.5|83204|83154|83205.1|83155.1|83200.3|83150.3|45
1621535650000|2021-05-20 18:34:10|83203.5|83153.5|83205|83155|83207.1|83157.1|83203.2|83153.2|32
1621535660000|2021-05-20 18:34:20|83204.5|83154.5|83211.9|83161.9|83213|83163|83204.2|83154.2|48
1621535670000|2021-05-20 18:34:30|83211.7|83161.7|83212.5|83162.5|83218.4|83168.4|83206.6|83156.6|33
1621535680000|2021-05-20 18:34:40|83211.4|83161.4|83212.8|83162.8|83214.4|83164.4|83211.2|83161.2|40
1621535690000|2021-05-20 18:34:50|83212.7|83162.7|83217.6|83167.6|83217.6|83167.6|83212.6|83162.6|34
1621535700000|2021-05-20 18:35:00|83217.7|83167.7|83215.5|83165.5|83217.7|83167.7|83215.3|83165.3|32
1621535710000|2021-05-20 18:35:10|83215.6|83165.6|83214.2|83164.2|83216.5|83166.5|83214.2|83164.2|28
1621535720000|2021-05-20 18:35:20|83213.6|83163.6|83209.7|83159.7|83214.4|83164.4|83209.7|83159.7|38
1621535730000|2021-05-20 18:35:30|83209.8|83159.8|83213|83163|83214.3|83164.3|83209.4|83159.4|40
1621535740000|2021-05-20 18:35:40|83211.9|83161.9|83211.5|83161.5|83213.2|83163.2|83208.4|83158.4|32
1621535750000|2021-05-20 18:35:50|83211.6|83161.6|83213.9|83163.9|83215.1|83165.1|83211.6|83161.6|24
1621535760000|2021-05-20 18:36:00|83213.7|83163.7|83213.3|83163.3|83216.5|83166.5|83211.9|83161.9|38
1621535770000|2021-05-20 18:36:10|83213.8|83163.8|83213.1|83163.1|83214.6|83164.6|83213|83163|20
1621535780000|2021-05-20 18:36:20|83212.9|83162.9|83214.7|83164.7|83215.2|83165.2|83211.6|83161.6|21
1621535790000|2021-05-20 18:36:30|83213.9|83163.9|83214.3|83164.3|83214.9|83164.9|83211.7|83161.7|29
1621535800000|2021-05-20 18:36:40|83214.2|83164.2|83214.7|83164.7|83215.1|83165.1|83213|83163|30
1621535810000|2021-05-20 18:36:50|83214.4|83164.4|83212.4|83162.4|83217.8|83167.8|83211.7|83161.7|23
1621535820000|2021-05-20 18:37:00|83212.7|83162.7|83211.6|83161.6|83213.6|83163.6|83209.4|83159.4|25
1621535830000|2021-05-20 18:37:10|83210|83160|83214.8|83164.8|83214.8|83164.8|83209.6|83159.6|37
1621535840000|2021-05-20 18:37:20|83215.9|83165.9|83211.7|83161.7|83215.9|83178.8|83196.9|83161.3|29
1621535850000|2021-05-20 18:37:30|83198.6|83173.6|83213.1|83163.1|83213.9|83175.8|83198.6|83162.6|16
1621535860000|2021-05-20 18:37:40|83211.7|83161.7|83212.2|83162.2|83213.8|83163.8|83211.7|83161.7|15
1621535870000|2021-05-20 18:37:50|83212.5|83162.5|83211.3|83161.3|83213.6|83177.9|83199.8|83161.1|29
1621535880000|2021-05-20 18:38:00|83211.6|83161.6|83197.7|83172.7|83212.3|83173.3|83197.3|83160.1|32
1621535890000|2021-05-20 18:38:10|83197.5|83172.5|83196.8|83171.8|83197.8|83172.8|83195.7|83170.7|32
1621535900000|2021-05-20 18:38:20|83196.9|83171.9|83193.4|83168.4|83196.9|83171.9|83191.5|83166.5|36
1621535910000|2021-05-20 18:38:30|83193.7|83168.7|83205.6|83155.6|83206.8|83168.7|83191.6|83154.2|29
1621535920000|2021-05-20 18:38:40|83205.5|83155.5|83207.5|83157.5|83208.6|83158.6|83205.5|83155.5|19
1621535930000|2021-05-20 18:38:50|83207.2|83157.2|83194.9|83169.9|83207.2|83171.3|83194.5|83157.2|20
1621535940000|2021-05-20 18:39:00|83194.5|83169.5|83193.1|83168.1|83196.8|83171.8|83192.5|83167.5|23
1621535950000|2021-05-20 18:39:10|83191.5|83166.5|83205|83155|83205.2|83168.3|83190.5|83151.7|37
1621535960000|2021-05-20 18:39:20|83204.9|83154.9|83191.7|83166.7|83205.2|83169.6|83190.9|83153|30
1621535970000|2021-05-20 18:39:30|83191.5|83166.5|83186.6|83161.6|83192.8|83167.8|83186.6|83161.6|39
1621535980000|2021-05-20 18:39:40|83186.7|83161.7|83203.1|83153.1|83206.2|83161.7|83186.2|83147.6|35
1621535990000|2021-05-20 18:39:50|83203.3|83153.3|83205.4|83155.4|83205.9|83155.9|83203.3|83153.3|19
1621536000000|2021-05-20 18:40:00|83204.7|83154.7|83190.4|83165.4|83204.7|83165.4|83188.8|83148.7|33
1621536010000|2021-05-20 18:40:10|83188.4|83163.4|83200.5|83150.5|83205.7|83169.5|83188.4|83148.8|40
1621536020000|2021-05-20 18:40:20|83200.9|83150.9|83200|83150|83201.1|83151.1|83199.3|83149.3|25
1621536030000|2021-05-20 18:40:30|83199.9|83149.9|83201.7|83151.7|83201.7|83151.7|83199.7|83149.7|18
1621536040000|2021-05-20 18:40:40|83201.8|83151.8|83204.3|83154.3|83207.8|83157.8|83199.9|83149.9|48
1621536050000|2021-05-20 18:40:50|83205.3|83155.3|83205.3|83155.3|83206.6|83156.6|83203|83153|35
1621536060000|2021-05-20 18:41:00|83204.8|83154.8|83203.9|83153.9|83204.8|83154.8|83202.9|83152.9|26
1621536070000|2021-05-20 18:41:10|83204.1|83154.1|83206.5|83156.5|83209.7|83169|83192.9|83153.3|50
1621536080000|2021-05-20 18:41:20|83207.4|83157.4|83193.5|83168.5|83208.6|83169.1|83192.9|83157.1|18
1621536090000|2021-05-20 18:41:30|83193|83168|83208|83158|83208.5|83170.5|83193|83157.1|27
1621536100000|2021-05-20 18:41:40|83207.6|83157.6|83193.6|83168.6|83208.4|83170|83193.4|83156.5|36
1621536110000|2021-05-20 18:41:50|83195.3|83170.3|83197|83172|83209.5|83172.9|83194.2|83157|59
1621536120000|2021-05-20 18:42:00|83196.7|83171.7|83194.5|83169.5|83196.7|83171.7|83193.5|83168.5|29
1621536130000|2021-05-20 18:42:10|83193.4|83168.4|83208.6|83158.6|83209.8|83173.9|83192.9|83158.6|54
1621536140000|2021-05-20 18:42:20|83209.2|83159.2|83196.7|83171.7|83209.9|83174.3|83195.1|83159.1|38
1621536150000|2021-05-20 18:42:30|83197|83172|83196.5|83171.5|83197.4|83172.4|83195.6|83170.6|28
1621536160000|2021-05-20 18:42:40|83196.6|83171.6|83195.9|83170.9|83197|83172|83195.8|83170.8|14
1621536170000|2021-05-20 18:42:50|83196|83171|83196.8|83171.8|83209.9|83172.2|83195.7|83156.7|28
1621536180000|2021-05-20 18:43:00|83196.3|83171.3|83196.5|83171.5|83208.7|83173.6|83193.3|83157.7|42
1621536190000|2021-05-20 18:43:10|83195.7|83170.7|83193.9|83168.9|83209.6|83171.5|83193.9|83157.6|18
1621536200000|2021-05-20 18:43:20|83194.2|83169.2|83195.3|83170.3|83195.6|83170.6|83194|83169|17
1621536210000|2021-05-20 18:43:30|83195.2|83170.2|83208.9|83158.9|83209.9|83172|83194.7|83158.9|25
1621536220000|2021-05-20 18:43:40|83208.6|83158.6|83196.8|83171.8|83210.8|83172.2|83194.7|83157.4|40
1621536230000|2021-05-20 18:43:50|83197.4|83172.4|83209|83159|83209.1|83172.4|83196.2|83157.9|20
1621536240000|2021-05-20 18:44:00|83209.1|83159.1|83208.9|83158.9|83210|83160|83208.2|83158.2|19
1621536250000|2021-05-20 18:44:10|83209.5|83159.5|83197.1|83172.1|83211.1|83172.1|83195.5|83159.2|21
1621536260000|2021-05-20 18:44:20|83197|83172|83197.6|83172.6|83198.9|83173.9|83196.8|83171.8|28
1621536270000|2021-05-20 18:44:30|83197.4|83172.4|83215.6|83165.6|83215.7|83175.9|83197.4|83158.9|44
1621536280000|2021-05-20 18:44:40|83216|83166|83213.9|83163.9|83216.2|83179.1|83200.9|83161.8|51
1621536290000|2021-05-20 18:44:50|83212.9|83162.9|83213.1|83163.1|83216.1|83166.1|83211|83161|45
1621536300000|2021-05-20 18:45:00|83200.4|83175.4|83200.1|83175.1|83201.3|83176.3|83198.3|83173.3|30
1621536310000|2021-05-20 18:45:10|83199.8|83174.8|83199|83174|83200|83175|83197.8|83172.8|26
1621536320000|2021-05-20 18:45:20|83198.6|83173.6|83197.8|83172.8|83200.6|83175.6|83196.3|83171.3|21
1621536330000|2021-05-20 18:45:30|83198.6|83173.6|83200.5|83175.5|83217.3|83177.3|83197.2|83160.1|49
1621536340000|2021-05-20 18:45:40|83200.2|83175.2|83213.9|83163.9|83214.5|83176.8|83198.7|83163.6|45
1621536350000|2021-05-20 18:45:50|83214.4|83164.4|83212.4|83162.4|83214.8|83177.2|83198.8|83161.6|48
1621536360000|2021-05-20 18:46:00|83211.8|83161.8|83201.8|83176.8|83213.4|83177.7|83199.2|83161.8|32
1621536370000|2021-05-20 18:46:10|83201.1|83176.1|83200|83175|83201.6|83176.6|83199.1|83174.1|27
1621536380000|2021-05-20 18:46:20|83199.7|83174.7|83199.3|83174.3|83200|83175|83199|83174|16
1621536390000|2021-05-20 18:46:30|83200.2|83175.2|83199.4|83174.4|83201.5|83176.5|83199.2|83174.2|18
1621536400000|2021-05-20 18:46:40|83199.3|83174.3|83199|83174|83214.9|83177.2|83199|83164.9|13
1621536410000|2021-05-20 18:46:50|83199.4|83174.4|83212.8|83162.8|83215.3|83177.1|83198.1|83161.1|51
1621536420000|2021-05-20 18:47:00|83213.4|83163.4|83199.3|83174.3|83214.3|83177.3|83199|83162.8|41
1621536430000|2021-05-20 18:47:10|83199.4|83174.4|83210.8|83160.8|83214.1|83175.5|83197.2|83160|27
1621536440000|2021-05-20 18:47:20|83200.5|83175.5|83199.7|83174.7|83211.9|83178.6|83198.9|83161|53
1621536450000|2021-05-20 18:47:30|83199.8|83174.8|83199.8|83174.8|83202.5|83177.5|83199.7|83174.7|32
1621536460000|2021-05-20 18:47:40|83199.9|83174.9|83199.8|83174.8|83200|83175|83199.7|83174.7|8
1621536470000|2021-05-20 18:47:50|83199.7|83174.7|83212.1|83162.1|83212.6|83177.2|83198.1|83160.7|32
1621536480000|2021-05-20 18:48:00|83212.6|83162.6|83211|83161|83213.6|83176.4|83198.8|83160.8|22
1621536490000|2021-05-20 18:48:10|83211.3|83161.3|83200.3|83175.3|83214.1|83177.7|83200.2|83161.3|32
1621536500000|2021-05-20 18:48:20|83201.9|83176.9|83197.5|83172.5|83213.3|83176.9|83197.5|83160.4|38
1621536510000|2021-05-20 18:48:30|83198|83173|83211.6|83161.6|83212.5|83173.2|83198|83160.1|27
1621536520000|2021-05-20 18:48:40|83211.1|83161.1|83211.1|83161.1|83212.4|83162.4|83210.9|83160.9|21
1621536530000|2021-05-20 18:48:50|83211.6|83161.6|83212.6|83162.6|83213.2|83173.8|83198.7|83161.4|15
1621536540000|2021-05-20 18:49:00|83211.3|83161.3|83212|83162|83213.7|83163.7|83211.3|83161.3|29
1621536550000|2021-05-20 18:49:10|83211.7|83161.7|83209.5|83159.5|83211.7|83175.3|83197.1|83159.4|19
1621536560000|2021-05-20 18:49:20|83209.4|83159.4|83210.4|83160.4|83211.3|83161.3|83208.9|83158.9|26
1621536570000|2021-05-20 18:49:30|83210.3|83160.3|83181.9|83131.9|83211.6|83161.6|83175.8|83125.8|46
1621536580000|2021-05-20 18:49:40|83183|83133|83179.6|83129.6|83183|83133|83178|83128|51
1621536590000|2021-05-20 18:49:50|83175.2|83125.2|83180.6|83130.6|83181.5|83131.5|83175.2|83125.2|35
1621536600000|2021-05-20 18:50:00|83180.7|83130.7|83182.2|83132.2|83183.4|83133.4|83180.2|83130.2|36
1621536610000|2021-05-20 18:50:10|83181.8|83131.8|83181.6|83131.6|83182.1|83132.1|83180.3|83130.3|39
1621536620000|2021-05-20 18:50:20|83181.8|83131.8|83186.9|83136.9|83186.9|83136.9|83180|83130|32
1621536630000|2021-05-20 18:50:30|83186.7|83136.7|83189.5|83139.5|83194.8|83144.8|83186.7|83136.7|58
1621536640000|2021-05-20 18:50:40|83189.1|83139.1|83187.5|83137.5|83189.2|83139.2|83187.1|83137.1|43
1621536650000|2021-05-20 18:50:50|83187.6|83137.6|83184.2|83134.2|83187.7|83137.7|83184.1|83134.1|33
1621536660000|2021-05-20 18:51:00|83184.1|83134.1|83182.4|83132.4|83184.7|83134.7|83182.4|83132.4|39
1621536670000|2021-05-20 18:51:10|83183.3|83133.3|83181.5|83131.5|83183.3|83133.3|83181.5|83131.5|16
1621536680000|2021-05-20 18:51:20|83181.9|83131.9|83180.7|83130.7|83182.7|83132.7|83180.7|83130.7|19
1621536690000|2021-05-20 18:51:30|83181.1|83131.1|83182.5|83132.5|83182.5|83132.5|83179|83129|23
1621536700000|2021-05-20 18:51:40|83181.6|83131.6|83181.5|83131.5|83182.3|83132.3|83180.9|83130.9|25
1621536710000|2021-05-20 18:51:50|83181.6|83131.6|83181.3|83131.3|83182|83132|83181.2|83131.2|15
1621536720000|2021-05-20 18:52:00|83181.4|83131.4|83178.5|83128.5|83182.2|83142.5|83166.9|83128.5|15
1621536730000|2021-05-20 18:52:10|83179.8|83129.8|83177.8|83127.8|83183.2|83133.2|83177.8|83127.8|39
1621536740000|2021-05-20 18:52:20|83177.7|83127.7|83177.2|83127.2|83182.2|83132.2|83176|83126|16
1621536750000|2021-05-20 18:52:30|83177.4|83127.4|83180.4|83130.4|83180.4|83130.4|83177.4|83127.4|12
1621536760000|2021-05-20 18:52:40|83180.7|83130.7|83175.6|83125.6|83181.1|83131.1|83175.6|83125.6|19
1621536770000|2021-05-20 18:52:50|83175.5|83125.5|83177.4|83127.4|83180.9|83141.7|83165.5|83125.5|31
1621536780000|2021-05-20 18:53:00|83177.3|83127.3|83177.1|83127.1|83178.3|83128.3|83176.8|83126.8|25
1621536790000|2021-05-20 18:53:10|83177.2|83127.2|83176.5|83126.5|83177.7|83127.7|83176.5|83126.5|18
1621536800000|2021-05-20 18:53:20|83176.8|83126.8|83178.6|83128.6|83178.6|83128.6|83176.5|83126.5|13
1621536810000|2021-05-20 18:53:30|83178.5|83128.5|83176.5|83126.5|83179|83129|83176.2|83126.2|29
1621536820000|2021-05-20 18:53:40|83176.2|83126.2|83176.2|83126.2|83177.5|83127.5|83175.6|83125.6|32
1621536830000|2021-05-20 18:53:50|83176.4|83126.4|83176|83126|83176.7|83126.7|83175.2|83125.2|24
1621536840000|2021-05-20 18:54:00|83175.9|83125.9|83175.6|83125.6|83176.4|83126.4|83175.4|83125.4|20
1621536850000|2021-05-20 18:54:10|83175.5|83125.5|83174.9|83124.9|83176.2|83126.2|83173.4|83123.4|23
1621536860000|2021-05-20 18:54:20|83176.3|83126.3|83176|83126|83180.6|83140.3|83165|83126|35
1621536870000|2021-05-20 18:54:30|83177.2|83127.2|83163.5|83138.5|83178.6|83141.6|83163.5|83126|17
1621536880000|2021-05-20 18:54:40|83163.1|83138.1|83175|83125|83175.6|83138.1|83163.1|83124.9|8
1621536890000|2021-05-20 18:54:50|83175.2|83125.2|83163.5|83138.5|83175.6|83139.6|83161.3|83124|36
1621536900000|2021-05-20 18:55:00|83163.4|83138.4|83172.6|83122.6|83176.5|83139.2|83161.2|83121.8|32
1621536910000|2021-05-20 18:55:10|83173|83123|83173.8|83123.8|83174.2|83124.2|83171.9|83121.9|13
1621536920000|2021-05-20 18:55:20|83174.1|83124.1|83167.2|83142.2|83177.6|83142.2|83163.2|83123.3|18
1621536930000|2021-05-20 18:55:30|83166.7|83141.7|83179.3|83129.3|83179.9|83141.7|83166.7|83128.1|11
1621536940000|2021-05-20 18:55:40|83179|83129|83164.3|83139.3|83179|83139.6|83163.3|83125.6|22
1621536950000|2021-05-20 18:55:50|83163.9|83138.9|83178.6|83128.6|83178.6|83141.1|83162.7|83128.2|22
1621536960000|2021-05-20 18:56:00|83178.3|83128.3|83174.2|83124.2|83178.3|83128.3|83172.6|83122.6|34
1621536970000|2021-05-20 18:56:10|83173.9|83123.9|83178.1|83128.1|83178.9|83143.5|83163.4|83123.9|36
1621536980000|2021-05-20 18:56:20|83179|83129|83179.7|83129.7|83181.4|83131.4|83178.6|83128.6|40
1621536990000|2021-05-20 18:56:30|83179.5|83129.5|83181.7|83131.7|83182|83132|83179.5|83129.5|26
1621537000000|2021-05-20 18:56:40|83181.5|83131.5|83181.6|83131.6|83182.3|83132.3|83181.3|83131.3|16
1621537010000|2021-05-20 18:56:50|83181.4|83131.4|83179.7|83129.7|83181.7|83146|83170.5|83128.5|32
1621537020000|2021-05-20 18:57:00|83176.4|83126.4|83172.7|83122.7|83177.1|83127.1|83171.3|83121.3|51
1621537030000|2021-05-20 18:57:10|83172.5|83122.5|83172.7|83122.7|83175.6|83125.6|83172.4|83122.4|26
1621537040000|2021-05-20 18:57:20|83172.9|83122.9|83178.3|83128.3|83178.3|83128.3|83172.5|83122.5|22
1621537050000|2021-05-20 18:57:30|83177.1|83127.1|83174.7|83124.7|83178.2|83128.2|83174.6|83124.6|44
1621537060000|2021-05-20 18:57:40|83174.9|83124.9|83171.7|83121.7|83178|83128|83170.8|83120.8|38
1621537070000|2021-05-20 18:57:50|83171.8|83121.8|83170.4|83120.4|83172|83122|83170.4|83120.4|29
1621537080000|2021-05-20 18:58:00|83170.7|83120.7|83165.7|83115.7|83171.7|83121.7|83165.5|83115.5|28
1621537090000|2021-05-20 18:58:10|83164.9|83114.9|83165.4|83115.4|83165.4|83115.4|83163.4|83113.4|24
1621537100000|2021-05-20 18:58:20|83165.2|83115.2|83160.7|83110.7|83166.2|83116.2|83158|83108|50
1621537110000|2021-05-20 18:58:30|83160.6|83110.6|83157.7|83107.7|83162.6|83112.6|83157.2|83107.2|46
1621537120000|2021-05-20 18:58:40|83157.9|83107.9|83156.1|83106.1|83159.9|83109.9|83156|83106|36
1621537130000|2021-05-20 18:58:50|83154.3|83104.3|83157.1|83107.1|83157.1|83120|83142.9|83104.3|24
1621537140000|2021-05-20 18:59:00|83156.4|83106.4|83158.6|83108.6|83158.6|83120.6|83142.9|83106.3|38
1621537150000|2021-05-20 18:59:10|83159|83109|83159.3|83109.3|83160.5|83110.5|83158.6|83108.6|34
1621537160000|2021-05-20 18:59:20|83160.5|83110.5|83161.2|83111.2|83165.4|83115.4|83158|83108|56
1621537170000|2021-05-20 18:59:30|83160.8|83110.8|83154.8|83104.8|83160.8|83118.2|83138.4|83100.1|50
1621537180000|2021-05-20 18:59:40|83156.7|83106.7|83153.8|83103.8|83157.2|83107.2|83153.7|83103.7|45
1621537190000|2021-05-20 18:59:50|83151|83101|83148.8|83098.8|83152.9|83116.4|83136.2|83098.7|54
1621537200000|2021-05-20 19:00:00|83147.5|83097.5|83147.8|83097.8|83151.4|83101.4|83146.5|83096.5|49
1621537210000|2021-05-20 19:00:10|83147.6|83097.6|83139|83114|83151.7|83114|83136.3|83096.9|43
1621537220000|2021-05-20 19:00:20|83138.9|83113.9|83147.2|83097.2|83149.7|83113.9|83137|83096.8|39
1621537230000|2021-05-20 19:00:30|83146.9|83096.9|83146.6|83096.6|83147.1|83097.1|83145.2|83095.2|20
1621537240000|2021-05-20 19:00:40|83146.7|83096.7|83148.7|83098.7|83149|83099|83145.7|83095.7|24
1621537250000|2021-05-20 19:00:50|83148.5|83098.5|83145.5|83095.5|83148.9|83098.9|83145.5|83095.5|33
1621537260000|2021-05-20 19:01:00|83145.8|83095.8|83142.8|83092.8|83147.5|83097.5|83142.8|83092.8|37
1621537270000|2021-05-20 19:01:10|83142.5|83092.5|83132.8|83082.8|83144.3|83094.3|83130.1|83080.1|55
1621537280000|2021-05-20 19:01:20|83133.5|83083.5|83135.4|83085.4|83136.7|83086.7|83132.1|83082.1|41
1621537290000|2021-05-20 19:01:30|83135.6|83085.6|83145.9|83095.9|83145.9|83095.9|83133.4|83083.4|49
1621537300000|2021-05-20 19:01:40|83145.8|83095.8|83146.1|83096.1|83146.3|83096.3|83142.9|83092.9|45
1621537310000|2021-05-20 19:01:50|83145.9|83095.9|83143.9|83093.9|83146.1|83096.1|83143.7|83093.7|38
1621537320000|2021-05-20 19:02:00|83143|83093|83145.3|83095.3|83146.2|83096.2|83137.7|83087.7|65
1621537330000|2021-05-20 19:02:10|83146.4|83096.4|83145|83095|83146.7|83096.7|83140.9|83090.9|63
1621537340000|2021-05-20 19:02:20|83143.8|83093.8|83146|83096|83147.9|83097.9|83141.3|83091.3|68
1621537350000|2021-05-20 19:02:30|83146.4|83096.4|83143|83093|83146.4|83096.4|83142.7|83092.7|58
1621537360000|2021-05-20 19:02:40|83142.9|83092.9|83139.1|83089.1|83143|83093|83139.1|83089.1|45
1621537370000|2021-05-20 19:02:50|83138.7|83088.7|83144.1|83094.1|83144.1|83094.1|83136.7|83086.7|45
1621537380000|2021-05-20 19:03:00|83144.6|83094.6|83139.7|83089.7|83144.6|83094.6|83139.5|83089.5|36
1621537390000|2021-05-20 19:03:10|83140|83090|83141.2|83091.2|83141.8|83091.8|83140|83090|20
1621537400000|2021-05-20 19:03:20|83141.1|83091.1|83142.3|83092.3|83142.5|83092.5|83140.8|83090.8|18
1621537410000|2021-05-20 19:03:30|83142.7|83092.7|83140.8|83090.8|83143.9|83093.9|83140.8|83090.8|37
1621537420000|2021-05-20 19:03:40|83140|83090|83140.6|83090.6|83141|83091|83140|83090|22
1621537430000|2021-05-20 19:03:50|83140.9|83090.9|83141.1|83091.1|83141.9|83091.9|83139.6|83089.6|33
1621537440000|2021-05-20 19:04:00|83141.2|83091.2|83140.1|83090.1|83141.5|83091.5|83139.9|83089.9|23
1621537450000|2021-05-20 19:04:10|83139.7|83089.7|83138.1|83088.1|83140.9|83090.9|83137.1|83087.1|51
1621537460000|2021-05-20 19:04:20|83138.4|83088.4|83141.7|83091.7|83141.8|83091.8|83138.4|83088.4|47
1621537470000|2021-05-20 19:04:30|83141.3|83091.3|83139.1|83089.1|83141.3|83091.3|83139.1|83089.1|39
1621537480000|2021-05-20 19:04:40|83139.2|83089.2|83140.1|83090.1|83141.2|83091.2|83139.2|83089.2|33
1621537490000|2021-05-20 19:04:50|83139.9|83089.9|83140|83090|83141.4|83091.4|83138.7|83088.7|45
1621537500000|2021-05-20 19:05:00|83139.6|83089.6|83139.8|83089.8|83140.2|83090.2|83138.1|83088.1|35
1621537510000|2021-05-20 19:05:10|83139.6|83089.6|83139.4|83089.4|83140.7|83090.7|83139|83089|42
1621537520000|2021-05-20 19:05:20|83139.2|83089.2|83139.2|83089.2|83140.4|83090.4|83139.2|83089.2|30
1621537530000|2021-05-20 19:05:30|83139.4|83089.4|83141|83091|83143.1|83093.1|83139.4|83089.4|36
1621537540000|2021-05-20 19:05:40|83140.3|83090.3|83142.6|83092.6|83144.5|83094.5|83140.3|83090.3|17
1621537550000|2021-05-20 19:05:50|83142.8|83092.8|83142.3|83092.3|83143.5|83093.5|83139.6|83089.6|37
1621537560000|2021-05-20 19:06:00|83142.5|83092.5|83139.7|83089.7|83143.8|83093.8|83138.3|83088.3|54
1621537570000|2021-05-20 19:06:10|83139.6|83089.6|83137.6|83087.6|83140.6|83090.6|83136.8|83086.8|45
1621537580000|2021-05-20 19:06:20|83138.6|83088.6|83138.7|83088.7|83139.2|83089.2|83137.1|83087.1|42
1621537590000|2021-05-20 19:06:30|83138.3|83088.3|83138.1|83088.1|83139.1|83089.1|83137.3|83087.3|27
1621537600000|2021-05-20 19:06:40|83137.7|83087.7|83132.9|83082.9|83137.7|83087.7|83130.8|83080.8|59
1621537610000|2021-05-20 19:06:50|83133.3|83083.3|83134|83084|83134.8|83084.8|83131.6|83081.6|33
1621537620000|2021-05-20 19:07:00|83134.2|83084.2|83134.1|83084.1|83135.1|83085.1|83133.4|83083.4|22
1621537630000|2021-05-20 19:07:10|83134.5|83084.5|83135.5|83085.5|83135.5|83085.5|83132.2|83082.2|37
1621537640000|2021-05-20 19:07:20|83135.3|83085.3|83134.5|83084.5|83135.4|83085.4|83132.5|83082.5|33
1621537650000|2021-05-20 19:07:30|83132.7|83082.7|83131.5|83081.5|83134.3|83084.3|83131.2|83081.2|25
1621537660000|2021-05-20 19:07:40|83131.6|83081.6|83134|83084|83134.3|83084.3|83131.6|83081.6|28
1621537670000|2021-05-20 19:07:50|83133.8|83083.8|83133.5|83083.5|83134.7|83084.7|83130.7|83080.7|35
1621537680000|2021-05-20 19:08:00|83133.3|83083.3|83132.1|83082.1|83133.6|83083.6|83131.4|83081.4|31
1621537690000|2021-05-20 19:08:10|83132.2|83082.2|83132.5|83082.5|83133.4|83083.4|83131|83081|40
1621537700000|2021-05-20 19:08:20|83131.7|83081.7|83127.5|83077.5|83134.6|83084.6|83127.5|83077.5|61
1621537710000|2021-05-20 19:08:30|83127.4|83077.4|83128.7|83078.7|83131.1|83081.1|83126.3|83076.3|59
1621537720000|2021-05-20 19:08:40|83128.5|83078.5|83131.3|83081.3|83131.9|83081.9|83124.6|83074.6|51
1621537730000|2021-05-20 19:08:50|83131.6|83081.6|83131.6|83081.6|83132.4|83082.4|83129.9|83079.9|28
1621537740000|2021-05-20 19:09:00|83131.7|83081.7|83130.7|83080.7|83132.2|83082.2|83129.7|83079.7|43
1621537750000|2021-05-20 19:09:10|83130.6|83080.6|83131.2|83081.2|83133.5|83083.5|83128.9|83078.9|45
1621537760000|2021-05-20 19:09:20|83130.9|83080.9|83131.2|83081.2|83131.9|83081.9|83130.5|83080.5|48
1621537770000|2021-05-20 19:09:30|83130.7|83080.7|83130.1|83080.1|83133.1|83083.1|83128|83078|49
1621537780000|2021-05-20 19:09:40|83130.7|83080.7|83130.7|83080.7|83131.1|83081.1|83130|83080|29
1621537790000|2021-05-20 19:09:50|83130.9|83080.9|83129.3|83079.3|83131.3|83081.3|83127.9|83077.9|27
1621537800000|2021-05-20 19:10:00|83130.3|83080.3|83130.9|83080.9|83133.7|83083.7|83129.3|83079.3|44
1621537810000|2021-05-20 19:10:10|83129.3|83079.3|83131|83081|83132|83082|83129.1|83079.1|32
1621537820000|2021-05-20 19:10:20|83130.6|83080.6|83129|83079|83131.2|83081.2|83128.9|83078.9|24
1621537830000|2021-05-20 19:10:30|83129.5|83079.5|83132.9|83082.9|83132.9|83082.9|83128.3|83078.3|29
1621537840000|2021-05-20 19:10:40|83132.5|83082.5|83131.3|83081.3|83133.4|83083.4|83127.9|83077.9|41
1621537850000|2021-05-20 19:10:50|83131.2|83081.2|83129.6|83079.6|83133.1|83083.1|83128.4|83078.4|43
1621537860000|2021-05-20 19:11:00|83129.8|83079.8|83126.8|83076.8|83133.9|83083.9|83126.3|83076.3|41
1621537870000|2021-05-20 19:11:10|83127|83077|83127.1|83077.1|83128.1|83078.1|83126.8|83076.8|21
1621537880000|2021-05-20 19:11:20|83126.8|83076.8|83125|83075|83128.6|83078.6|83124.7|83074.7|29
1621537890000|2021-05-20 19:11:30|83125.1|83075.1|83118.8|83068.8|83125.6|83075.6|83118.8|83068.8|32
1621537900000|2021-05-20 19:11:40|83119.9|83069.9|83105.3|83080.3|83120|83080.8|83105.3|83068|26
1621537910000|2021-05-20 19:11:50|83105.6|83080.6|83104.6|83054.6|83112|83080.6|83104.6|83054.6|53
1621537920000|2021-05-20 19:12:00|83104.8|83054.8|83106.6|83056.6|83107.7|83066|83089.2|83054.2|36
1621537930000|2021-05-20 19:12:10|83109.6|83059.6|83102.9|83052.9|83109.6|83059.6|83102.1|83052.1|26
1621537940000|2021-05-20 19:12:20|83103.3|83053.3|83103.5|83053.5|83104.4|83054.4|83102.4|83052.4|24
1621537950000|2021-05-20 19:12:30|83103.4|83053.4|83079.8|83054.8|83104|83060.5|83079.8|83047.4|36
1621537960000|2021-05-20 19:12:40|83080.2|83055.2|83097.2|83047.2|83099.7|83061.2|83079.4|83044|31
1621537970000|2021-05-20 19:12:50|83097.5|83047.5|83099.3|83049.3|83099.7|83060|83083.9|83045|36
1621537980000|2021-05-20 19:13:00|83099.1|83049.1|83100.2|83050.2|83101.3|83051.3|83098.6|83048.6|21
1621537990000|2021-05-20 19:13:10|83100.1|83050.1|83101|83051|83101.1|83051.1|83099.6|83049.6|21
1621538000000|2021-05-20 19:13:20|83101.1|83051.1|83100.7|83050.7|83102|83052|83099.3|83049.3|29
1621538010000|2021-05-20 19:13:30|83100.5|83050.5|83098.5|83048.5|83102.4|83052.4|83098.3|83048.3|20
1621538020000|2021-05-20 19:13:40|83099.1|83049.1|83101.2|83051.2|83101.3|83051.3|83098.3|83048.3|19
1621538030000|2021-05-20 19:13:50|83100.9|83050.9|83101.3|83051.3|83102.2|83052.2|83098.5|83048.5|35
1621538040000|2021-05-20 19:14:00|83101.1|83051.1|83096.3|83046.3|83101.1|83051.1|83092.4|83042.4|37
1621538050000|2021-05-20 19:14:10|83096.5|83046.5|83094.2|83044.2|83097.9|83047.9|83091.3|83041.3|32
1621538060000|2021-05-20 19:14:20|83093.4|83043.4|83094.4|83044.4|83094.6|83044.6|83093.1|83043.1|28
1621538070000|2021-05-20 19:14:30|83094|83044|83094.2|83044.2|83094.7|83044.7|83093.8|83043.8|16
1621538080000|2021-05-20 19:14:40|83094.3|83044.3|83093|83043|83094.9|83044.9|83092.1|83042.1|30
1621538090000|2021-05-20 19:14:50|83093.8|83043.8|83090.4|83040.4|83096.2|83046.2|83090.4|83040.4|26
1621538100000|2021-05-20 19:15:00|83090.8|83040.8|83085.5|83035.5|83092.3|83050.9|83073.6|83035.5|28
1621538110000|2021-05-20 19:15:10|83086.5|83036.5|83086.1|83036.1|83091.2|83049.1|83074.1|83033.2|31
1621538120000|2021-05-20 19:15:20|83083.1|83033.1|83083.9|83033.9|83088.9|83038.9|83082.9|83032.9|25
1621538130000|2021-05-20 19:15:30|83083.8|83033.8|83085.7|83035.7|83087.7|83037.7|83082.7|83032.7|34
1621538140000|2021-05-20 19:15:40|83085.9|83035.9|83085.4|83035.4|83087.3|83037.3|83082.4|83032.4|29
1621538150000|2021-05-20 19:15:50|83085.8|83035.8|83083.8|83033.8|83085.8|83035.8|83082.1|83032.1|27
1621538160000|2021-05-20 19:16:00|83082.8|83032.8|83074.8|83024.8|83083.4|83033.4|83074.5|83024.5|48
1621538170000|2021-05-20 19:16:10|83075.2|83025.2|83076.5|83026.5|83077.8|83027.8|83074.2|83024.2|28
1621538180000|2021-05-20 19:16:20|83076.8|83026.8|83079.9|83029.9|83079.9|83029.9|83076.8|83026.8|32
1621538190000|2021-05-20 19:16:30|83080.4|83030.4|83076.7|83026.7|83080.5|83030.5|83074.5|83024.5|39
1621538200000|2021-05-20 19:16:40|83076.5|83026.5|83075.8|83025.8|83076.8|83026.8|83072.5|83022.5|19
1621538210000|2021-05-20 19:16:50|83077.9|83027.9|83076.1|83026.1|83078.2|83028.2|83074.1|83024.1|32
1621538220000|2021-05-20 19:17:00|83076.7|83026.7|83080.3|83030.3|83081.6|83044.1|83068.8|83026.7|26
1621538230000|2021-05-20 19:17:10|83081.6|83031.6|83068.4|83018.4|83082.5|83038.2|83061.5|83011.5|35
1621538240000|2021-05-20 19:17:20|83068.7|83018.7|83064.4|83014.4|83069.3|83029|83052.4|83013.2|51
1621538250000|2021-05-20 19:17:30|83065.2|83015.2|83052|83027|83066.7|83027|83052|83014.7|27
1621538260000|2021-05-20 19:17:40|83051.9|83026.9|83064|83014|83066|83029.3|83050.3|83012.5|45
1621538270000|2021-05-20 19:17:50|83064.9|83014.9|83066.1|83016.1|83066.6|83016.6|83062.7|83012.7|46
1621538280000|2021-05-20 19:18:00|83066.2|83016.2|83061.3|83011.3|83066.2|83016.2|83057|83007|50
1621538290000|2021-05-20 19:18:10|83061.6|83011.6|83060.5|83010.5|83062.5|83012.5|83060.1|83010.1|37
1621538300000|2021-05-20 19:18:20|83060.4|83010.4|83061.5|83011.5|83062.5|83012.5|83060.3|83010.3|24
1621538310000|2021-05-20 19:18:30|83062|83012|83061.5|83011.5|83062.5|83012.5|83060.4|83010.4|18
1621538320000|2021-05-20 19:18:40|83061|83011|83061.8|83011.8|83061.9|83011.9|83060.9|83010.9|21
1621538330000|2021-05-20 19:18:50|83061.9|83011.9|83060.2|83010.2|83062.3|83012.3|83059.8|83009.8|20
1621538340000|2021-05-20 19:19:00|83059.8|83009.8|83060.4|83010.4|83061.8|83011.8|83059.8|83009.8|17
1621538350000|2021-05-20 19:19:10|83060.7|83010.7|83060.3|83010.3|83061.1|83011.1|83059.7|83009.7|11
1621538360000|2021-05-20 19:19:20|83060.8|83010.8|83059.3|83009.3|83062|83012|83059.3|83009.3|23
1621538370000|2021-05-20 19:19:30|83058.3|83008.3|83058.7|83008.7|83058.8|83008.8|83056.8|83006.8|33
1621538380000|2021-05-20 19:19:40|83058.3|83008.3|83058.1|83008.1|83058.7|83008.7|83057.9|83007.9|20
1621538390000|2021-05-20 19:19:50|83057.7|83007.7|83055.9|83005.9|83057.7|83007.7|83055.2|83005.2|23
1621538400000|2021-05-20 19:20:00|83055.8|83005.8|83055|83005|83057|83007|83055|83005|34
1621538410000|2021-05-20 19:20:10|83055.1|83005.1|83049.9|82999.9|83056.5|83006.5|83048.9|82998.9|30
1621538420000|2021-05-20 19:20:20|83050.1|83000.1|83047.4|82997.4|83050.1|83000.1|83047.4|82997.4|30
1621538430000|2021-05-20 19:20:30|83048.2|82998.2|83047|82997|83048.4|82998.4|83046.3|82996.3|33
1621538440000|2021-05-20 19:20:40|83047.2|82997.2|83050.5|83000.5|83053.3|83003.3|83047.2|82997.2|36
1621538450000|2021-05-20 19:20:50|83050.4|83000.4|83050.9|83000.9|83052.1|83002.1|83045.9|82995.9|44
1621538460000|2021-05-20 19:21:00|83051.5|83001.5|83051.1|83001.1|83053.9|83003.9|83050|83000|33
1621538470000|2021-05-20 19:21:10|83051.4|83001.4|83052|83002|83052.3|83002.3|83050.4|83000.4|28
1621538480000|2021-05-20 19:21:20|83051.8|83001.8|83051.9|83001.9|83052.5|83002.5|83051.3|83001.3|18
1621538490000|2021-05-20 19:21:30|83051.7|83001.7|83053.4|83003.4|83055.3|83005.3|83051.1|83001.1|22
1621538500000|2021-05-20 19:21:40|83053.2|83003.2|83051.5|83001.5|83053.6|83003.6|83050.2|83000.2|26
1621538510000|2021-05-20 19:21:50|83052|83002|83051.1|83001.1|83053.1|83003.1|83050.9|83000.9|27
1621538520000|2021-05-20 19:22:00|83051.2|83001.2|83048.8|82998.8|83051.2|83001.2|83047.7|82997.7|37
1621538530000|2021-05-20 19:22:10|83048.9|82998.9|83050.3|83000.3|83050.3|83000.3|83048.5|82998.5|30
1621538540000|2021-05-20 19:22:20|83050|83000|83049.3|82999.3|83051.1|83001.1|83049.2|82999.2|26
1621538550000|2021-05-20 19:22:30|83045.3|82995.3|83048.4|82998.4|83049.1|82999.1|83045.3|82995.3|26
1621538560000|2021-05-20 19:22:40|83048.6|82998.6|83046.5|82996.5|83048.6|82998.6|83044.6|82994.6|32
1621538570000|2021-05-20 19:22:50|83046.9|82996.9|83047.5|82997.5|83049.3|82999.3|83046.5|82996.5|44
1621538580000|2021-05-20 19:23:00|83047.8|82997.8|83045.2|82995.2|83049.6|82999.6|83044.6|82994.6|48
1621538590000|2021-05-20 19:23:10|83045.1|82995.1|83049.7|82999.7|83050.9|83000.9|83045.1|82995.1|27
1621538600000|2021-05-20 19:23:20|83049.3|82999.3|83049.7|82999.7|83050.5|83000.5|83049.3|82999.3|24
1621538610000|2021-05-20 19:23:30|83050|83000|83046.9|82996.9|83050.1|83000.1|83046.4|82996.4|26
1621538620000|2021-05-20 19:23:40|83047.3|82997.3|83048.3|82998.3|83048.3|82998.3|83046.5|82996.5|22
1621538630000|2021-05-20 19:23:50|83048.2|82998.2|83047.8|82997.8|83048.2|82998.2|83047.5|82997.5|19
1621538640000|2021-05-20 19:24:00|83047.9|82997.9|83047|82997|83047.9|82997.9|83046.8|82996.8|14
1621538650000|2021-05-20 19:24:10|83047.4|82997.4|83047.4|82997.4|83047.9|82997.9|83046.6|82996.6|19
1621538660000|2021-05-20 19:24:20|83047.6|82997.6|83041.2|82991.2|83047.6|82997.6|83040.3|82990.3|29
1621538670000|2021-05-20 19:24:30|83041.3|82991.3|83041|82991|83041.5|82991.5|83040.9|82990.9|18
1621538680000|2021-05-20 19:24:40|83040.1|82990.1|83040.7|82990.7|83040.8|82990.8|83037.2|82987.2|39
1621538690000|2021-05-20 19:24:50|83040.6|82990.6|83040.8|82990.8|83043.7|82993.7|83040.3|82990.3|21
1621538700000|2021-05-20 19:25:00|83040.9|82990.9|83029.6|82979.6|83043.5|82993.5|83028.4|82978.4|50
1621538710000|2021-05-20 19:25:10|83029.7|82979.7|83034.4|82984.4|83037.2|82987.2|83029.7|82979.7|32
1621538720000|2021-05-20 19:25:20|83034.6|82984.6|83034.8|82984.8|83036.8|82986.8|83034.2|82984.2|25
1621538730000|2021-05-20 19:25:30|83034.7|82984.7|83033.3|82983.3|83037|82987|83031.4|82981.4|33
1621538740000|2021-05-20 19:25:40|83033.6|82983.6|83033.9|82983.9|83034.7|82984.7|83031.4|82981.4|39
1621538750000|2021-05-20 19:25:50|83034.2|82984.2|83030.5|82980.5|83034.7|82984.7|83029.6|82979.6|37
1621538760000|2021-05-20 19:26:00|83030.9|82980.9|83031.3|82981.3|83032.8|82982.8|83030.3|82980.3|28
1621538770000|2021-05-20 19:26:10|83030.9|82980.9|83032.4|82982.4|83035.4|82985.4|83030.9|82980.9|40
1621538780000|2021-05-20 19:26:20|83032.3|82982.3|83029.9|82979.9|83033.5|82983.5|83029.9|82979.9|36
1621538790000|2021-05-20 19:26:30|83030.1|82980.1|83029.6|82979.6|83032.2|82982.2|83028.8|82978.8|36
1621538800000|2021-05-20 19:26:40|83030.2|82980.2|83032.6|82982.6|83032.6|82982.6|83030.2|82980.2|36
1621538810000|2021-05-20 19:26:50|83030.9|82980.9|83031.6|82981.6|83033.3|82983.3|83029.6|82979.6|47
1621538820000|2021-05-20 19:27:00|83032.8|82982.8|83029.1|82979.1|83032.8|82982.8|83029.1|82979.1|31
1621538830000|2021-05-20 19:27:10|83029|82979|83027.4|82977.4|83030.2|82980.2|83026.7|82976.7|31
1621538840000|2021-05-20 19:27:20|83027.6|82977.6|83027.8|82977.8|83029|82979|83027.3|82977.3|20
1621538850000|2021-05-20 19:27:30|83027.9|82977.9|83029.8|82979.8|83030.7|82980.7|83026.6|82976.6|27
1621538860000|2021-05-20 19:27:40|83029.6|82979.6|83029.5|82979.5|83030.3|82980.3|83027.8|82977.8|32
1621538870000|2021-05-20 19:27:50|83029.7|82979.7|83023.9|82973.9|83029.8|82979.8|83022.6|82972.6|29
1621538880000|2021-05-20 19:28:00|83022.2|82972.2|83029.5|82979.5|83030.3|82980.3|83022.2|82972.2|34
1621538890000|2021-05-20 19:28:10|83029.8|82979.8|83031.1|82981.1|83032.5|82982.5|83026|82976|31
1621538900000|2021-05-20 19:28:20|83031.3|82981.3|83030.4|82980.4|83034.1|82984.1|83028.6|82978.6|39
1621538910000|2021-05-20 19:28:30|83030.3|82980.3|83031|82981|83031.3|82981.3|83027.4|82977.4|31
1621538920000|2021-05-20 19:28:40|83031.1|82981.1|83033.4|82983.4|83034|82984|83028.1|82978.1|41
1621538930000|2021-05-20 19:28:50|83032.9|82982.9|83030.8|82980.8|83032.9|82982.9|83030.7|82980.7|24
1621538940000|2021-05-20 19:29:00|83030.7|82980.7|83033.2|82983.2|83033.2|82983.2|83029.8|82979.8|28
1621538950000|2021-05-20 19:29:10|83033|82983|83034.3|82984.3|83034.3|82984.3|83028.7|82978.7|28
1621538960000|2021-05-20 19:29:20|83035|82985|83031.9|82981.9|83035|82985|83031.6|82981.6|28
1621538970000|2021-05-20 19:29:30|83032.8|82982.8|83030.5|82980.5|83033.7|82983.7|83029.9|82979.9|13
1621538980000|2021-05-20 19:29:40|83033|82983|83031.7|82981.7|83033.9|82983.9|83031.7|82981.7|32
1621538990000|2021-05-20 19:29:50|83031.8|82981.8|83029.6|82979.6|83032.5|82982.5|83028.5|82978.5|36
1621539000000|2021-05-20 19:30:00|83028.8|82978.8|83030|82980|83030.2|82980.2|83028.1|82978.1|25
1621539010000|2021-05-20 19:30:10|83030.2|82980.2|83030.8|82980.8|83032.9|82982.9|83029.9|82979.9|20
1621539020000|2021-05-20 19:30:20|83030.5|82980.5|83031.1|82981.1|83031.2|82981.2|83029.6|82979.6|18
1621539030000|2021-05-20 19:30:30|83030.6|82980.6|83028.7|82978.7|83032.6|82982.6|83028.4|82978.4|28
1621539040000|2021-05-20 19:30:40|83028.9|82978.9|83032.1|82982.1|83032.6|82982.6|83028.9|82978.9|25
1621539050000|2021-05-20 19:30:50|83032|82982|83031.5|82981.5|83032.1|82982.1|83030.6|82980.6|21
1621539060000|2021-05-20 19:31:00|83031.6|82981.6|83031.6|82981.6|83032|82982|83030.9|82980.9|15
1621539070000|2021-05-20 19:31:10|83032.7|82982.7|83029.1|82979.1|83033.1|82983.1|83028.7|82978.7|20
1621539080000|2021-05-20 19:31:20|83029.3|82979.3|83027.5|82977.5|83029.3|82979.3|83026.9|82976.9|19
1621539090000|2021-05-20 19:31:30|83026.7|82976.7|83033.2|82983.2|83033.2|82983.2|83026.7|82976.7|16
1621539100000|2021-05-20 19:31:40|83033.4|82983.4|83031.8|82981.8|83033.4|82983.4|83031.8|82981.8|23
1621539110000|2021-05-20 19:31:50|83031.9|82981.9|83028.9|82978.9|83033.6|82983.6|83028.7|82978.7|39
1621539120000|2021-05-20 19:32:00|83028.8|82978.8|83027.1|82977.1|83030.7|82980.7|83026.9|82976.9|21
1621539130000|2021-05-20 19:32:10|83027.8|82977.8|83027.2|82977.2|83031|82981|83026.1|82976.1|28
1621539140000|2021-05-20 19:32:20|83027.8|82977.8|83028.8|82978.8|83029.5|82979.5|83026.1|82976.1|25
1621539150000|2021-05-20 19:32:30|83028.6|82978.6|83028.4|82978.4|83029.4|82979.4|83027.9|82977.9|29
1621539160000|2021-05-20 19:32:40|83028.2|82978.2|83029.1|82979.1|83029.3|82979.3|83027.5|82977.5|20
1621539170000|2021-05-20 19:32:50|83029.2|82979.2|83029.6|82979.6|83030.3|82980.3|83026.9|82976.9|17
1621539180000|2021-05-20 19:33:00|83028|82978|83029.7|82979.7|83032.9|82982.9|83026.6|82976.6|26
1621539190000|2021-05-20 19:33:10|83030.5|82980.5|83035.5|82985.5|83035.5|82985.5|83029.9|82979.9|40
1621539200000|2021-05-20 19:33:20|83035.7|82985.7|83035.6|82985.6|83035.8|82985.8|83031|82981|26
1621539210000|2021-05-20 19:33:30|83035.2|82985.2|83033.4|82983.4|83037.4|82987.4|83027.2|82977.2|41
1621539220000|2021-05-20 19:33:40|83033.8|82983.8|83035.7|82985.7|83035.8|82985.8|83032.5|82982.5|37
1621539230000|2021-05-20 19:33:50|83036.9|82986.9|83035.3|82985.3|83037.7|82987.7|83035.2|82985.2|29
1621539240000|2021-05-20 19:34:00|83035.1|82985.1|83035.2|82985.2|83036.4|82986.4|83034.1|82984.1|32
1621539250000|2021-05-20 19:34:10|83035.3|82985.3|83038.1|82988.1|83038.4|82988.4|83032.8|82982.8|31
1621539260000|2021-05-20 19:34:20|83037.1|82987.1|83030.6|82980.6|83037.6|82987.6|83029.2|82979.2|32
1621539270000|2021-05-20 19:34:30|83029.6|82979.6|83029.1|82979.1|83031.3|82981.3|83027.8|82977.8|35
1621539280000|2021-05-20 19:34:40|83029.5|82979.5|83034.3|82984.3|83034.8|82984.8|83029|82979|29
1621539290000|2021-05-20 19:34:50|83034.4|82984.4|83035.2|82985.2|83035.7|82985.7|83032.6|82982.6|28
1621539300000|2021-05-20 19:35:00|83035.3|82985.3|83031.6|82981.6|83035.5|82985.5|83029.8|82979.8|28
1621539310000|2021-05-20 19:35:10|83033.7|82983.7|83032.8|82982.8|83033.7|82983.7|83030.8|82980.8|18
1621539320000|2021-05-20 19:35:20|83032.6|82982.6|83028.9|82978.9|83032.6|82982.6|83028.6|82978.6|33
1621539330000|2021-05-20 19:35:30|83028.8|82978.8|83029.6|82979.6|83030.1|82980.1|83027.4|82977.4|33
1621539340000|2021-05-20 19:35:40|83029.2|82979.2|83027.7|82977.7|83030.2|82980.2|83025.3|82975.3|38
1621539350000|2021-05-20 19:35:50|83027.9|82977.9|83027.5|82977.5|83029.5|82979.5|83025.2|82975.2|25
1621539360000|2021-05-20 19:36:00|83028.2|82978.2|83031.3|82981.3|83032|82982|83027.4|82977.4|30
1621539370000|2021-05-20 19:36:10|83029.5|82979.5|83030.9|82980.9|83032|82982|83028.6|82978.6|28
1621539380000|2021-05-20 19:36:20|83031.1|82981.1|83031.4|82981.4|83032.3|82982.3|83029|82979|26
1621539390000|2021-05-20 19:36:30|83031.2|82981.2|83030.1|82980.1|83032.1|82982.1|83028.9|82978.9|18
1621539400000|2021-05-20 19:36:40|83029.2|82979.2|83031.8|82981.8|83033.1|82983.1|83029.1|82979.1|35
1621539410000|2021-05-20 19:36:50|83030.9|82980.9|83033.9|82983.9|83034|82984|83029|82979|21
1621539420000|2021-05-20 19:37:00|83033.8|82983.8|83023.6|82973.6|83034.8|82984.8|83019.2|82969.2|50
1621539430000|2021-05-20 19:37:10|83023.8|82973.8|83040.7|82990.7|83041|82991|83022.1|82972.1|52
1621539440000|2021-05-20 19:37:20|83040.2|82990.2|83039.9|82989.9|83043.5|82993.5|83039.2|82989.2|39
1621539450000|2021-05-20 19:37:30|83040.6|82990.6|83038.1|82988.1|83041|82991|83036.8|82986.8|30
1621539460000|2021-05-20 19:37:40|83038.3|82988.3|83038.7|82988.7|83039.5|82989.5|83037.1|82987.1|17
1621539470000|2021-05-20 19:37:50|83038.8|82988.8|83036.8|82986.8|83042.1|82992.1|83036.8|82986.8|37
1621539480000|2021-05-20 19:38:00|83036.5|82986.5|83037.3|82987.3|83038.8|82988.8|83036.2|82986.2|32
1621539490000|2021-05-20 19:38:10|83037.1|82987.1|83055.2|83005.2|83055.6|83005.6|83035.6|82985.6|54
1621539500000|2021-05-20 19:38:20|83057.1|83007.1|83053.4|83003.4|83087.8|83037.8|83050.1|83000.1|77
1621539510000|2021-05-20 19:38:30|83050.6|83000.6|83050|83000|83053.4|83003.4|83047|82997|51
1621539520000|2021-05-20 19:38:40|83050.8|83000.8|83049.6|82999.6|83050.9|83000.9|83048.2|82998.2|22
1621539530000|2021-05-20 19:38:50|83048.8|82998.8|83044.4|82994.4|83049.2|82999.2|83041.5|82991.5|30
1621539540000|2021-05-20 19:39:00|83044.8|82994.8|83043.7|82993.7|83046.8|82996.8|83043.7|82993.7|23
1621539550000|2021-05-20 19:39:10|83043.9|82993.9|83046.2|82996.2|83046.6|82996.6|83042.7|82992.7|12
1621539560000|2021-05-20 19:39:20|83045.7|82995.7|83042.5|82992.5|83045.7|82995.7|83042.5|82992.5|20
1621539570000|2021-05-20 19:39:30|83042.6|82992.6|83045.7|82995.7|83047|82997|83041.4|82991.4|28
1621539580000|2021-05-20 19:39:40|83046.4|82996.4|83049.3|82999.3|83050|83000|83045.4|82995.4|30
1621539590000|2021-05-20 19:39:50|83048.8|82998.8|83051.7|83001.7|83053.1|83003.1|83048.4|82998.4|32
1621539600000|2021-05-20 19:40:00|83052|83002|83050.8|83000.8|83052|83002|83050.2|83000.2|31
1621539610000|2021-05-20 19:40:10|83051.1|83001.1|83052.9|83002.9|83053.4|83003.4|83048.8|82998.8|27
1621539620000|2021-05-20 19:40:20|83053.1|83003.1|83048.3|82998.3|83055.1|83005.1|83047.5|82997.5|58
1621539630000|2021-05-20 19:40:30|83047.2|82997.2|83046.7|82996.7|83050.3|83000.3|83045.5|82995.5|50
1621539640000|2021-05-20 19:40:40|83044.7|82994.7|83050|83000|83051.5|83001.5|83044.5|82994.5|49
1621539650000|2021-05-20 19:40:50|83050.6|83000.6|83053|83003|83053|83003|83044.4|82994.4|50
1621539660000|2021-05-20 19:41:00|83053.1|83003.1|83051.4|83001.4|83054.4|83004.4|83049.6|82999.6|40
1621539670000|2021-05-20 19:41:10|83051.9|83001.9|83049.5|82999.5|83053.1|83003.1|83048.1|82998.1|59
1621539680000|2021-05-20 19:41:20|83049.7|82999.7|83049.1|82999.1|83054.1|83004.1|83047.1|82997.1|45
1621539690000|2021-05-20 19:41:30|83049.2|82999.2|83051.9|83001.9|83057.1|83007.1|83048.7|82998.7|52
1621539700000|2021-05-20 19:41:40|83054.8|83004.8|83055|83005|83057.3|83007.3|83053.6|83003.6|46
1621539710000|2021-05-20 19:41:50|83055.7|83005.7|83049.7|82999.7|83056.1|83006.1|83049.7|82999.7|50
1621539720000|2021-05-20 19:42:00|83052.2|83002.2|83049.9|82999.9|83053.9|83003.9|83048.6|82998.6|63
1621539730000|2021-05-20 19:42:10|83051.8|83001.8|83067.3|83017.3|83068.8|83018.8|83046.5|82996.5|57
1621539740000|2021-05-20 19:42:20|83065.6|83015.6|83064.5|83014.5|83074.8|83024.8|83063.7|83013.7|75
1621539750000|2021-05-20 19:42:30|83063.6|83013.6|83063.7|83013.7|83065.2|83015.2|83060|83010|61
1621539760000|2021-05-20 19:42:40|83062.6|83012.6|83060.3|83010.3|83064.8|83014.8|83059.6|83009.6|48
1621539770000|2021-05-20 19:42:50|83060|83010|83062.2|83012.2|83063.3|83013.3|83060|83010|40
1621539780000|2021-05-20 19:43:00|83062.3|83012.3|83060.5|83010.5|83062.5|83012.5|83057.2|83007.2|55
1621539790000|2021-05-20 19:43:10|83060.3|83010.3|83056.5|83006.5|83061.2|83011.2|83052.7|83002.7|41
1621539800000|2021-05-20 19:43:20|83054.3|83004.3|83054.4|83004.4|83057|83007|83053.8|83003.8|38
1621539810000|2021-05-20 19:43:30|83054.3|83004.3|83055.3|83005.3|83056.4|83006.4|83053.5|83003.5|24
1621539820000|2021-05-20 19:43:40|83055.6|83005.6|83054.6|83004.6|83055.8|83005.8|83053.4|83003.4|34
1621539830000|2021-05-20 19:43:50|83054.7|83004.7|83054.8|83004.8|83056.8|83006.8|83052.6|83002.6|48
1621539840000|2021-05-20 19:44:00|83055.4|83005.4|83058.1|83008.1|83059.4|83009.4|83055|83005|50
1621539850000|2021-05-20 19:44:10|83058|83008|83057.6|83007.6|83058.2|83008.2|83057.1|83007.1|15
1621539860000|2021-05-20 19:44:20|83057.3|83007.3|83058.1|83008.1|83058.2|83008.2|83056.8|83006.8|21
1621539870000|2021-05-20 19:44:30|83058.3|83008.3|83059.9|83009.9|83060.5|83010.5|83057.9|83007.9|44
1621539880000|2021-05-20 19:44:40|83059.8|83009.8|83055.9|83005.9|83060.2|83010.2|83053.4|83003.4|32
1621539890000|2021-05-20 19:44:50|83055.7|83005.7|83055.8|83005.8|83059.1|83009.1|83053.5|83003.5|65
1621539900000|2021-05-20 19:45:00|83057.2|83007.2|83047.3|82997.3|83057.2|83007.2|83046.8|82996.8|65
1621539910000|2021-05-20 19:45:10|83046.8|82996.8|83044.8|82994.8|83047|82997|83044.3|82994.3|35
1621539920000|2021-05-20 19:45:20|83045|82995|83045.6|82995.6|83049.3|82999.3|83044.6|82994.6|30
1621539930000|2021-05-20 19:45:30|83045.2|82995.2|83045.2|82995.2|83045.7|82995.7|83044.1|82994.1|20
1621539940000|2021-05-20 19:45:40|83044.9|82994.9|83047.5|82997.5|83048.7|82998.7|83044.2|82994.2|41
1621539950000|2021-05-20 19:45:50|83047.7|82997.7|83047.8|82997.8|83050.5|83000.5|83047.4|82997.4|30
1621539960000|2021-05-20 19:46:00|83048.1|82998.1|83049|82999|83050|83000|83046.2|82996.2|37
1621539970000|2021-05-20 19:46:10|83048.8|82998.8|83050.5|83000.5|83050.6|83000.6|83048.6|82998.6|22
1621539980000|2021-05-20 19:46:20|83050.7|83000.7|83051.5|83001.5|83052.1|83002.1|83050.6|83000.6|15
1621539990000|2021-05-20 19:46:30|83051.9|83001.9|83053.9|83003.9|83058.3|83008.3|83050.4|83000.4|37
1621540000000|2021-05-20 19:46:40|83054.3|83004.3|83053.2|83003.2|83055.1|83005.1|83052.7|83002.7|23
1621540010000|2021-05-20 19:46:50|83053.1|83003.1|83054.1|83004.1|83054.7|83004.7|83052.6|83002.6|46
1621540020000|2021-05-20 19:47:00|83054.2|83004.2|83053.2|83003.2|83054.2|83004.2|83052.1|83002.1|21
1621540030000|2021-05-20 19:47:10|83053.5|83003.5|83049.4|82999.4|83053.5|83003.5|83047.3|82997.3|39
1621540040000|2021-05-20 19:47:20|83049.7|82999.7|83049.5|82999.5|83051.1|83001.1|83047.4|82997.4|29
1621540050000|2021-05-20 19:47:30|83049.7|82999.7|83044.2|82994.2|83051|83001|83044.2|82994.2|21
1621540060000|2021-05-20 19:47:40|83043.3|82993.3|83046.9|82996.9|83047.2|82997.2|83042.3|82992.3|35
1621540070000|2021-05-20 19:47:50|83047.1|82997.1|83041.4|82991.4|83048.8|82998.8|83037.6|82987.6|37
1621540080000|2021-05-20 19:48:00|83040.6|82990.6|83042.6|82992.6|83044.6|82994.6|83038.5|82988.5|54
1621540090000|2021-05-20 19:48:10|83043.5|82993.5|83042.9|82992.9|83045.2|82995.2|83041.4|82991.4|40
1621540100000|2021-05-20 19:48:20|83037.7|82987.7|83036.2|82986.2|83046.4|82996.4|83029.5|82979.5|57
1621540110000|2021-05-20 19:48:30|83036.3|82986.3|83038|82988|83038.8|82988.8|83033.9|82983.9|46
1621540120000|2021-05-20 19:48:40|83038.5|82988.5|83039.4|82989.4|83040.7|82990.7|83034.8|82984.8|41
1621540130000|2021-05-20 19:48:50|83039.3|82989.3|83042.9|82992.9|83048.7|82998.7|83038.8|82988.8|54
1621540140000|2021-05-20 19:49:00|83043|82993|83041.6|82991.6|83045.7|82995.7|83032.1|82982.1|64
1621540150000|2021-05-20 19:49:10|83041.9|82991.9|83046.4|82996.4|83046.4|82996.4|83038.9|82988.9|44
1621540160000|2021-05-20 19:49:20|83047.1|82997.1|83044.3|82994.3|83047.6|82997.6|83043.7|82993.7|24
1621540170000|2021-05-20 19:49:30|83042|82992|83046|82996|83046|82996|83040.5|82990.5|45
1621540180000|2021-05-20 19:49:40|83045.7|82995.7|83047|82997|83049.5|82999.5|83044.3|82994.3|20
1621540190000|2021-05-20 19:49:50|83050.2|83000.2|83050.5|83000.5|83050.5|83000.5|83049.1|82999.1|16
1621540200000|2021-05-20 19:50:00|83049.7|82999.7|83046.6|82996.6|83052.8|83002.8|83043.8|82993.8|55
1621540210000|2021-05-20 19:50:10|83047.3|82997.3|83046.7|82996.7|83047.3|82997.3|83041.9|82991.9|26
1621540220000|2021-05-20 19:50:20|83049.5|82999.5|83049.7|82999.7|83050.1|83000.1|83048.8|82998.8|25
1621540230000|2021-05-20 19:50:30|83049.8|82999.8|83050.9|83000.9|83050.9|83000.9|83048.2|82998.2|34
1621540240000|2021-05-20 19:50:40|83051|83001|83052.1|83002.1|83052.8|83002.8|83050.8|83000.8|23
1621540250000|2021-05-20 19:50:50|83051.9|83001.9|83048.9|82998.9|83052.6|83002.6|83048|82998|31
1621540260000|2021-05-20 19:51:00|83048.8|82998.8|83050.5|83000.5|83050.8|83000.8|83046.8|82996.8|34
1621540270000|2021-05-20 19:51:10|83050.3|83000.3|83052.9|83002.9|83054.1|83004.1|83049.8|82999.8|48
1621540280000|2021-05-20 19:51:20|83052.7|83002.7|83050.6|83000.6|83052.7|83002.7|83049.9|82999.9|32
1621540290000|2021-05-20 19:51:30|83050.5|83000.5|83052.7|83002.7|83053.2|83003.2|83048.5|82998.5|31
1621540300000|2021-05-20 19:51:40|83052.6|83002.6|83052.7|83002.7|83052.9|83002.9|83051.6|83001.6|12
1621540310000|2021-05-20 19:51:50|83052.9|83002.9|83054.3|83004.3|83054.3|83004.3|83052.4|83002.4|23
1621540320000|2021-05-20 19:52:00|83054.4|83004.4|83057.4|83007.4|83058.2|83008.2|83054.2|83004.2|24
1621540330000|2021-05-20 19:52:10|83057.1|83007.1|83055.5|83005.5|83058.3|83008.3|83055.2|83005.2|33
1621540340000|2021-05-20 19:52:20|83055.4|83005.4|83049.3|82999.3|83055.4|83005.4|83049.3|82999.3|49
1621540350000|2021-05-20 19:52:30|83049|82999|83035.8|82985.8|83049.3|82999.3|83031.4|82981.4|70
1621540360000|2021-05-20 19:52:40|83035.5|82985.5|83029.5|82979.5|83041.1|82991.1|83026.1|82976.1|60
1621540370000|2021-05-20 19:52:50|83029.6|82979.6|83029.6|82979.6|83029.8|82979.8|83025.1|82975.1|34
1621540380000|2021-05-20 19:53:00|83028.6|82978.6|83025.9|82975.9|83030|82980|83025.9|82975.9|37
1621540390000|2021-05-20 19:53:10|83026|82976|83023.2|82973.2|83026.8|82976.8|83023.2|82973.2|24
1621540400000|2021-05-20 19:53:20|83023.5|82973.5|83024.5|82974.5|83025.1|82975.1|83023.5|82973.5|17
1621540410000|2021-05-20 19:53:30|83023.9|82973.9|83029.9|82979.9|83030.8|82980.8|83023.7|82973.7|26
1621540420000|2021-05-20 19:53:40|83030.5|82980.5|83030|82980|83031.7|82981.7|83029.8|82979.8|30
1621540430000|2021-05-20 19:53:50|83030.1|82980.1|83030.2|82980.2|83031|82981|83029.8|82979.8|18
1621540440000|2021-05-20 19:54:00|83030|82980|83033.1|82983.1|83035.8|82985.8|83022.7|82972.7|65
1621540450000|2021-05-20 19:54:10|83030.7|82980.7|83050.3|83000.3|83051.9|83001.9|83028.9|82978.9|75
1621540460000|2021-05-20 19:54:20|83051.5|83001.5|83053.1|83003.1|83056.1|83006.1|83046.7|82996.7|60
1621540470000|2021-05-20 19:54:30|83053.2|83003.2|83054.2|83004.2|83055.6|83005.6|83053|83003|24
1621540480000|2021-05-20 19:54:40|83053.9|83003.9|83051.6|83001.6|83054.8|83004.8|83051.6|83001.6|34
1621540490000|2021-05-20 19:54:50|83051.3|83001.3|83048.2|82998.2|83052.2|83002.2|83040.2|82990.2|76
1621540500000|2021-05-20 19:55:00|83046.2|82996.2|83036.9|82986.9|83047.4|82997.4|83036.9|82986.9|65
1621540510000|2021-05-20 19:55:10|83038|82988|83035.2|82985.2|83040.5|82990.5|83034|82984|46
1621540520000|2021-05-20 19:55:20|83035.1|82985.1|83031.2|82981.2|83038.7|82988.7|83031.2|82981.2|24
1621540530000|2021-05-20 19:55:30|83032|82982|83035.4|82985.4|83037.6|82987.6|83032|82982|55
1621540540000|2021-05-20 19:55:40|83035.1|82985.1|83036|82986|83037.2|82987.2|83033.4|82983.4|31
1621540550000|2021-05-20 19:55:50|83035.6|82985.6|83027.3|82977.3|83041|82991|83024|82974|53
1621540560000|2021-05-20 19:56:00|83026.1|82976.1|83020.2|82970.2|83027.4|82977.4|83018.1|82968.1|39
1621540570000|2021-05-20 19:56:10|83021.1|82971.1|83026.3|82976.3|83026.3|82976.3|83018.8|82968.8|30
1621540580000|2021-05-20 19:56:20|83026.7|82976.7|83026.6|82976.6|83030.2|82980.2|83022.5|82972.5|41
1621540590000|2021-05-20 19:56:30|83025.7|82975.7|83052.6|83002.6|83052.6|83002.6|83024.2|82974.2|50
1621540600000|2021-05-20 19:56:40|83053.3|83003.3|83055.3|83005.3|83056.9|83006.9|83052|83002|67
1621540610000|2021-05-20 19:56:50|83054.6|83004.6|83053.4|83003.4|83058.1|83008.1|83051.8|83001.8|75
1621540620000|2021-05-20 19:57:00|83053.7|83003.7|83048.2|82998.2|83054.6|83004.6|83045.2|82995.2|59
1621540630000|2021-05-20 19:57:10|83047|82997|83049.6|82999.6|83050.8|83000.8|83046.6|82996.6|50
1621540640000|2021-05-20 19:57:20|83049.4|82999.4|83048.3|82998.3|83049.9|82999.9|83048.3|82998.3|26
1621540650000|2021-05-20 19:57:30|83049|82999|83046.7|82996.7|83049|82999|83035.3|82985.3|67
1621540660000|2021-05-20 19:57:40|83044.8|82994.8|83043.2|82993.2|83047.3|82997.3|83041|82991|63
1621540670000|2021-05-20 19:57:50|83042.5|82992.5|83045.1|82995.1|83052|83002|83041.4|82991.4|67
1621540680000|2021-05-20 19:58:00|83050.4|83000.4|83042.2|82992.2|83050.4|83000.4|83041.5|82991.5|62
1621540690000|2021-05-20 19:58:10|83042.4|82992.4|83047.5|82997.5|83052|83002|83042|82992|77
1621540700000|2021-05-20 19:58:20|83047.9|82997.9|83048.7|82998.7|83052.3|83002.3|83044.3|82994.3|67
1621540710000|2021-05-20 19:58:30|83049.6|82999.6|83046.1|82996.1|83052.6|83002.6|83044.7|82994.7|72
1621540720000|2021-05-20 19:58:40|83045.6|82995.6|83046.3|82996.3|83050.4|83000.4|83042.4|82992.4|75
1621540730000|2021-05-20 19:58:50|83045.7|82995.7|83044.1|82994.1|83046.6|82996.6|83041.1|82991.1|52
1621540740000|2021-05-20 19:59:00|83044.5|82994.5|83042.5|82992.5|83044.8|82994.8|83036.2|82986.2|74
1621540750000|2021-05-20 19:59:10|83040.6|82990.6|83037.5|82987.5|83041.6|82991.6|83036.5|82986.5|30
1621540760000|2021-05-20 19:59:20|83037.4|82987.4|83043.6|82993.6|83043.6|82993.6|83037|82987|51
1621540770000|2021-05-20 19:59:30|83043.9|82993.9|83043.3|82993.3|83047.6|82997.6|83040.2|82990.2|71
1621540780000|2021-05-20 19:59:40|83043.1|82993.1|83032.4|82982.4|83046.2|82996.2|83032.1|82982.1|68
1621540790000|2021-05-20 19:59:50|83032.6|82982.6|83026.6|82976.6|83035.6|82985.6|83026.6|82976.6|54
1621540800000|2021-05-20 20:00:00|83029.3|82979.3|83030.7|82980.7|83032|82982|83017|82967|74
1621540810000|2021-05-20 20:00:10|83031.4|82981.4|83029|82979|83031.9|82981.9|83023.7|82973.7|73
1621540820000|2021-05-20 20:00:20|83029.5|82979.5|83031.6|82981.6|83033.9|82983.9|83024.2|82974.2|73
1621540830000|2021-05-20 20:00:30|83031.3|82981.3|83031.3|82981.3|83034.1|82984.1|83029.8|82979.8|66
1621540840000|2021-05-20 20:00:40|83031.5|82981.5|83031.1|82981.1|83032.7|82982.7|83022|82972|73
1621540850000|2021-05-20 20:00:50|83031.4|82981.4|83039.9|82989.9|83040.5|82990.5|83027.8|82977.8|61
1621540860000|2021-05-20 20:01:00|83040|82990|83042.2|82992.2|83044|82994|83038.2|82988.2|56
1621540870000|2021-05-20 20:01:10|83042.4|82992.4|83034|82984|83043.9|82993.9|83034|82984|39
1621540880000|2021-05-20 20:01:20|83034.2|82984.2|83034.3|82984.3|83038.2|82988.2|83032.8|82982.8|60
1621540890000|2021-05-20 20:01:30|83034.5|82984.5|83033.6|82983.6|83036.4|82986.4|83032.2|82982.2|38
1621540900000|2021-05-20 20:01:40|83034.2|82984.2|83033.7|82983.7|83034.3|82984.3|83033.3|82983.3|15
1621540910000|2021-05-20 20:01:50|83034.2|82984.2|83036.8|82986.8|83036.8|82986.8|83032.2|82982.2|39
1621540920000|2021-05-20 20:02:00|83034|82984|83032.7|82982.7|83038.1|82988.1|83032.1|82982.1|36
1621540930000|2021-05-20 20:02:10|83033.4|82983.4|83035.7|82985.7|83038.2|82988.2|83033.2|82983.2|29
1621540940000|2021-05-20 20:02:20|83035.4|82985.4|83033.4|82983.4|83035.4|82985.4|83032.2|82982.2|40
1621540950000|2021-05-20 20:02:30|83033.7|82983.7|83036.8|82986.8|83036.8|82986.8|83032.1|82982.1|33
1621540960000|2021-05-20 20:02:40|83036.9|82986.9|83035.4|82985.4|83038.6|82988.6|83035.2|82985.2|39
1621540970000|2021-05-20 20:02:50|83036.3|82986.3|83038.1|82988.1|83038.8|82988.8|83035.8|82985.8|19
1621540980000|2021-05-20 20:03:00|83037.8|82987.8|83034.6|82984.6|83038.7|82988.7|83034.4|82984.4|24
1621540990000|2021-05-20 20:03:10|83033.9|82983.9|83036.5|82986.5|83038.3|82988.3|83033.9|82983.9|48
1621541000000|2021-05-20 20:03:20|83037.1|82987.1|83036.7|82986.7|83037.3|82987.3|83033.5|82983.5|29
1621541010000|2021-05-20 20:03:30|83036.5|82986.5|83035.4|82985.4|83036.9|82986.9|83034.6|82984.6|17
1621541020000|2021-05-20 20:03:40|83035.3|82985.3|83034.4|82984.4|83036.3|82986.3|83034|82984|17
1621541030000|2021-05-20 20:03:50|83034.7|82984.7|83036.8|82986.8|83038.1|82988.1|83034.3|82984.3|22
1621541040000|2021-05-20 20:04:00|83037.4|82987.4|83036.5|82986.5|83038.8|82988.8|83034.3|82984.3|39
1621541050000|2021-05-20 20:04:10|83036|82986|83043|82993|83044|82994|83035.3|82985.3|42
1621541060000|2021-05-20 20:04:20|83043.6|82993.6|83043.3|82993.3|83046.5|82996.5|83040.8|82990.8|47
1621541070000|2021-05-20 20:04:30|83044.2|82994.2|83044.3|82994.3|83046.1|82996.1|83042.6|82992.6|40
1621541080000|2021-05-20 20:04:40|83044.1|82994.1|83044.8|82994.8|83045.2|82995.2|83043.3|82993.3|32
1621541090000|2021-05-20 20:04:50|83044.7|82994.7|83043.6|82993.6|83045.5|82995.5|83041.9|82991.9|31
1621541100000|2021-05-20 20:05:00|83042.3|82992.3|83041|82991|83044.2|82994.2|83040.6|82990.6|45
1621541110000|2021-05-20 20:05:10|83041.5|82991.5|83042|82992|83042.1|82992.1|83040.9|82990.9|26
1621541120000|2021-05-20 20:05:20|83041.4|82991.4|83038.2|82988.2|83041.4|82991.4|83038.2|82988.2|30
1621541130000|2021-05-20 20:05:30|83038.4|82988.4|83038.5|82988.5|83039.4|82989.4|83037.6|82987.6|39
1621541140000|2021-05-20 20:05:40|83038.7|82988.7|83038.5|82988.5|83038.7|82988.7|83036.7|82986.7|14
1621541150000|2021-05-20 20:05:50|83038.3|82988.3|83038.7|82988.7|83039.2|82989.2|83034.4|82984.4|37
1621541160000|2021-05-20 20:06:00|83039.6|82989.6|83040.4|82990.4|83040.4|82990.4|83037.1|82987.1|38
1621541170000|2021-05-20 20:06:10|83040.2|82990.2|83040.2|82990.2|83040.4|82990.4|83038.8|82988.8|28
1621541180000|2021-05-20 20:06:20|83040.1|82990.1|83040.6|82990.6|83040.6|82990.6|83039|82989|19
1621541190000|2021-05-20 20:06:30|83040.7|82990.7|83040.1|82990.1|83042.5|82992.5|83039.8|82989.8|42
1621541200000|2021-05-20 20:06:40|83040.2|82990.2|83040|82990|83042|82992|83039.1|82989.1|21
1621541210000|2021-05-20 20:06:50|83039.6|82989.6|83040.6|82990.6|83040.9|82990.9|83038.5|82988.5|20
1621541220000|2021-05-20 20:07:00|83039.8|82989.8|83039.5|82989.5|83040.2|82990.2|83039.2|82989.2|13
1621541230000|2021-05-20 20:07:10|83040|82990|83042|82992|83042|82992|83039.3|82989.3|30
1621541240000|2021-05-20 20:07:20|83041.6|82991.6|83042.6|82992.6|83042.8|82992.8|83040.6|82990.6|20
1621541250000|2021-05-20 20:07:30|83042.5|82992.5|83043.6|82993.6|83044.6|82994.6|83041.6|82991.6|31
1621541260000|2021-05-20 20:07:40|83045.3|82995.3|83043.1|82993.1|83045.3|82995.3|83041.1|82991.1|24
1621541270000|2021-05-20 20:07:50|83042.7|82992.7|83044.4|82994.4|83044.4|82994.4|83042.2|82992.2|23
1621541280000|2021-05-20 20:08:00|83044|82994|83044.6|82994.6|83045.1|82995.1|83042.2|82992.2|16
1621541290000|2021-05-20 20:08:10|83045|82995|83045.5|82995.5|83045.5|82995.5|83044|82994|14
1621541300000|2021-05-20 20:08:20|83045.4|82995.4|83044.7|82994.7|83045.4|82995.4|83041.8|82991.8|19
1621541310000|2021-05-20 20:08:30|83045.7|82995.7|83043.2|82993.2|83045.9|82995.9|83042|82992|20
1621541320000|2021-05-20 20:08:40|83043.9|82993.9|83043.2|82993.2|83044.1|82994.1|83041.7|82991.7|18
1621541330000|2021-05-20 20:08:50|83043.5|82993.5|83043.3|82993.3|83043.7|82993.7|83042.7|82992.7|12
1621541340000|2021-05-20 20:09:00|83043.5|82993.5|83044.8|82994.8|83045.1|82995.1|83043|82993|13
1621541350000|2021-05-20 20:09:10|83045.4|82995.4|83043.2|82993.2|83045.5|82995.5|83041.6|82991.6|19
1621541360000|2021-05-20 20:09:20|83041.3|82991.3|83041.5|82991.5|83043.9|82993.9|83037.3|82987.3|18
1621541370000|2021-05-20 20:09:30|83041.9|82991.9|83038.9|82988.9|83041.9|82991.9|83035.8|82985.8|22
1621541380000|2021-05-20 20:09:40|83039.4|82989.4|83042.5|82992.5|83043.1|82993.1|83039.3|82989.3|24
1621541390000|2021-05-20 20:09:50|83042.4|82992.4|83045.2|82995.2|83045.2|82995.2|83039.7|82989.7|29
1621541400000|2021-05-20 20:10:00|83044.8|82994.8|83044.3|82994.3|83045.5|82995.5|83044.1|82994.1|22
1621541410000|2021-05-20 20:10:10|83044.2|82994.2|83045.2|82995.2|83045.3|82995.3|83044.2|82994.2|9
1621541420000|2021-05-20 20:10:20|83044.7|82994.7|83043.9|82993.9|83045|82995|83040.1|82990.1|23
1621541430000|2021-05-20 20:10:30|83043.8|82993.8|83043.3|82993.3|83044.5|82994.5|83043|82993|20
1621541440000|2021-05-20 20:10:40|83043.5|82993.5|83042|82992|83044.1|82994.1|83039.9|82989.9|22
1621541450000|2021-05-20 20:10:50|83042.3|82992.3|83041.5|82991.5|83042.7|82992.7|83037.2|82987.2|30
1621541460000|2021-05-20 20:11:00|83041.1|82991.1|83039.3|82989.3|83041.1|82991.1|83038.9|82988.9|22
1621541470000|2021-05-20 20:11:10|83039|82989|83039.2|82989.2|83039.6|82989.6|83038.1|82988.1|15
1621541480000|2021-05-20 20:11:20|83039.3|82989.3|83039.4|82989.4|83040.4|82990.4|83037.1|82987.1|19
1621541490000|2021-05-20 20:11:30|83039.7|82989.7|83039.4|82989.4|83046.1|82996.1|83038.1|82988.1|21
1621541500000|2021-05-20 20:11:40|83039.8|82989.8|83040.7|82990.7|83041.2|82991.2|83038.5|82988.5|26
1621541510000|2021-05-20 20:11:50|83040.6|82990.6|83040.5|82990.5|83041.2|82991.2|83038.8|82988.8|9
1621541520000|2021-05-20 20:12:00|83040.6|82990.6|83039.8|82989.8|83040.6|82990.6|83037.4|82987.4|11
1621541530000|2021-05-20 20:12:10|83039.1|82989.1|83041.4|82991.4|83041.4|82991.4|83038.9|82988.9|22
1621541540000|2021-05-20 20:12:20|83041.3|82991.3|83038.3|82988.3|83041.3|82991.3|83036|82986|30
1621541550000|2021-05-20 20:12:30|83038.7|82988.7|83036.9|82986.9|83043.4|82993.4|83035.8|82985.8|36
1621541560000|2021-05-20 20:12:40|83037|82987|83036.9|82986.9|83040.6|82990.6|83035.6|82985.6|27
1621541570000|2021-05-20 20:12:50|83037.4|82987.4|83038.2|82988.2|83038.5|82988.5|83036.6|82986.6|23
1621541580000|2021-05-20 20:13:00|83038|82988|83040.8|82990.8|83041.4|82991.4|83038|82988|24
1621541590000|2021-05-20 20:13:10|83041.3|82991.3|83039.6|82989.6|83041.3|82991.3|83035.1|82985.1|15
1621541600000|2021-05-20 20:13:20|83039.8|82989.8|83041.3|82991.3|83041.3|82991.3|83036|82986|20
1621541610000|2021-05-20 20:13:30|83041.4|82991.4|83033.7|82983.7|83041.8|82991.8|83031.1|82981.1|18
1621541620000|2021-05-20 20:13:40|83031|82981|83035.2|82985.2|83036.2|82986.2|83031|82981|29
1621541630000|2021-05-20 20:13:50|83034.8|82984.8|83044.8|82994.8|83047.3|82997.3|83034.8|82984.8|48
1621541640000|2021-05-20 20:14:00|83045.6|82995.6|83043.9|82993.9|83049.2|82999.2|83043.5|82993.5|33
1621541650000|2021-05-20 20:14:10|83044.3|82994.3|83046.5|82996.5|83051.5|83001.5|83043.9|82993.9|37
1621541660000|2021-05-20 20:14:20|83046.8|82996.8|83048|82998|83048.6|82998.6|83046.5|82996.5|25
1621541670000|2021-05-20 20:14:30|83047.4|82997.4|83045|82995|83048.3|82998.3|83043.5|82993.5|32
1621541680000|2021-05-20 20:14:40|83044.8|82994.8|83049.8|82999.8|83050.9|83000.9|83044.5|82994.5|44
1621541690000|2021-05-20 20:14:50|83049.9|82999.9|83044.3|82994.3|83050.2|83000.2|83042.6|82992.6|39
1621541700000|2021-05-20 20:15:00|83044.2|82994.2|83042.1|82992.1|83045.7|82995.7|83041.5|82991.5|38
1621541710000|2021-05-20 20:15:10|83044|82994|83046.3|82996.3|83046.3|82996.3|83043|82993|22
1621541720000|2021-05-20 20:15:20|83045.9|82995.9|83045.1|82995.1|83046.1|82996.1|83043.5|82993.5|25
1621541730000|2021-05-20 20:15:30|83045.5|82995.5|83045.6|82995.6|83046.6|82996.6|83043.4|82993.4|21
1621541740000|2021-05-20 20:15:40|83045.3|82995.3|83046.9|82996.9|83047|82997|83045.2|82995.2|25
1621541750000|2021-05-20 20:15:50|83046.6|82996.6|83045.2|82995.2|83047|82997|83045.1|82995.1|10
1621541760000|2021-05-20 20:16:00|83045.3|82995.3|83039.7|82989.7|83045.5|82995.5|83038.3|82988.3|34
1621541770000|2021-05-20 20:16:10|83039.4|82989.4|83039.5|82989.5|83040.4|82990.4|83039|82989|30
1621541780000|2021-05-20 20:16:20|83040|82990|83039.1|82989.1|83040.2|82990.2|83037.8|82987.8|22
1621541790000|2021-05-20 20:16:30|83039|82989|83035.7|82985.7|83039.2|82989.2|83033.2|82983.2|29
1621541800000|2021-05-20 20:16:40|83035.5|82985.5|83035.2|82985.2|83035.8|82985.8|83034.8|82984.8|15
1621541810000|2021-05-20 20:16:50|83035.1|82985.1|83033.3|82983.3|83035.4|82985.4|83033.1|82983.1|23
1621541820000|2021-05-20 20:17:00|83033.2|82983.2|83033.4|82983.4|83034.3|82984.3|83032.7|82982.7|21
1621541830000|2021-05-20 20:17:10|83032.8|82982.8|83033|82983|83033.2|82983.2|83032.4|82982.4|5
1621541840000|2021-05-20 20:17:20|83033.4|82983.4|83034.9|82984.9|83035.1|82985.1|83031.7|82981.7|23
1621541850000|2021-05-20 20:17:30|83034.8|82984.8|83031.8|82981.8|83036.4|82986.4|83031.1|82981.1|27
1621541860000|2021-05-20 20:17:40|83032.3|82982.3|83033.2|82983.2|83036|82986|83031.9|82981.9|15
1621541870000|2021-05-20 20:17:50|83034.6|82984.6|83045.2|82995.2|83045.2|82995.2|83034.6|82984.6|42
1621541880000|2021-05-20 20:18:00|83045.8|82995.8|83042.1|82992.1|83047.9|82997.9|83039.8|82989.8|48
1621541890000|2021-05-20 20:18:10|83041.6|82991.6|83040.6|82990.6|83048.6|82998.6|83037.5|82987.5|28
1621541900000|2021-05-20 20:18:20|83042|82992|83040.5|82990.5|83045.9|82995.9|83039.9|82989.9|46
1621541910000|2021-05-20 20:18:30|83040.4|82990.4|83041.5|82991.5|83043.8|82993.8|83040.1|82990.1|26
1621541920000|2021-05-20 20:18:40|83040.9|82990.9|83038.9|82988.9|83044.9|82994.9|83038.9|82988.9|32
1621541930000|2021-05-20 20:18:50|83041.9|82991.9|83043.5|82993.5|83043.8|82993.8|83040.5|82990.5|15
1621541940000|2021-05-20 20:19:00|83043.3|82993.3|83042.1|82992.1|83044.4|82994.4|83040.1|82990.1|19
1621541950000|2021-05-20 20:19:10|83042.8|82992.8|83045.2|82995.2|83046.2|82996.2|83039.9|82989.9|31
1621541960000|2021-05-20 20:19:20|83045|82995|83043.8|82993.8|83047.9|82997.9|83039|82989|48
1621541970000|2021-05-20 20:19:30|83043.2|82993.2|83046.5|82996.5|83046.5|82996.5|83041.5|82991.5|22
1621541980000|2021-05-20 20:19:40|83046.6|82996.6|83044.3|82994.3|83046.6|82996.6|83043.2|82993.2|20
1621541990000|2021-05-20 20:19:50|83044.7|82994.7|83045.4|82995.4|83045.7|82995.7|83043.7|82993.7|14
1621542000000|2021-05-20 20:20:00|83045.1|82995.1|83044.4|82994.4|83045.5|82995.5|83041.6|82991.6|19
1621542010000|2021-05-20 20:20:10|83043.8|82993.8|83043.3|82993.3|83045.5|82995.5|83043.3|82993.3|17
1621542020000|2021-05-20 20:20:20|83045.4|82995.4|83036.6|82986.6|83045.4|82995.4|83035.5|82985.5|24
1621542030000|2021-05-20 20:20:30|83035.7|82985.7|83038.3|82988.3|83038.3|82988.3|83035.7|82985.7|14
1621542040000|2021-05-20 20:20:40|83037.8|82987.8|83038.8|82988.8|83038.8|82988.8|83036.6|82986.6|8
1621542050000|2021-05-20 20:20:50|83039.4|82989.4|83039.6|82989.6|83040|82990|83037.3|82987.3|18
1621542060000|2021-05-20 20:21:00|83039.7|82989.7|83038.5|82988.5|83043|82993|83036.1|82986.1|15
1621542070000|2021-05-20 20:21:10|83039.5|82989.5|83038.3|82988.3|83039.5|82989.5|83036|82986|24
1621542080000|2021-05-20 20:21:20|83038.1|82988.1|83037.1|82987.1|83040.5|82990.5|83035|82985|26
1621542090000|2021-05-20 20:21:30|83035.5|82985.5|83040|82990|83040|82990|83035.2|82985.2|13
1621542100000|2021-05-20 20:21:40|83039.8|82989.8|83035.6|82985.6|83039.8|82989.8|83035.2|82985.2|6
1621542110000|2021-05-20 20:21:50|83037.4|82987.4|83035.6|82985.6|83040.1|82990.1|83035.6|82985.6|12
1621542120000|2021-05-20 20:22:00|83035.3|82985.3|83037.5|82987.5|83040.6|82990.6|83035.3|82985.3|12
1621542130000|2021-05-20 20:22:10|83034.1|82984.1|83045|82995|83045|82995|83033.6|82983.6|39
1621542140000|2021-05-20 20:22:20|83045.1|82995.1|83042.9|82992.9|83046.6|82996.6|83039.4|82989.4|25
1621542150000|2021-05-20 20:22:30|83042.8|82992.8|83036.8|82986.8|83043.3|82993.3|83035.7|82985.7|30
1621542160000|2021-05-20 20:22:40|83036.9|82986.9|83038.9|82988.9|83039.4|82989.4|83036.9|82986.9|20
1621542170000|2021-05-20 20:22:50|83039.2|82989.2|83039.7|82989.7|83039.7|82989.7|83037|82987|14
1621542180000|2021-05-20 20:23:00|83040.3|82990.3|83036.9|82986.9|83040.3|82990.3|83034.9|82984.9|33
1621542190000|2021-05-20 20:23:10|83037|82987|83036.8|82986.8|83038.4|82988.4|83036.1|82986.1|15
1621542200000|2021-05-20 20:23:20|83036.7|82986.7|83034.7|82984.7|83037.2|82987.2|83034.3|82984.3|13
1621542210000|2021-05-20 20:23:30|83034.5|82984.5|83034.3|82984.3|83035.3|82985.3|83033.8|82983.8|11
1621542220000|2021-05-20 20:23:40|83035.5|82985.5|83034.2|82984.2|83036.2|82986.2|83033.6|82983.6|16
1621542230000|2021-05-20 20:23:50|83034.1|82984.1|83034.8|82984.8|83036.3|82986.3|83033.4|82983.4|23
1621542240000|2021-05-20 20:24:00|83035.7|82985.7|83037.7|82987.7|83038.1|82988.1|83034.4|82984.4|25
1621542250000|2021-05-20 20:24:10|83037.4|82987.4|83034.5|82984.5|83038.6|82988.6|83034.4|82984.4|29
1621542260000|2021-05-20 20:24:20|83036|82986|83042.1|82992.1|83042.1|82992.1|83033.9|82983.9|29
1621542270000|2021-05-20 20:24:30|83042.2|82992.2|83039|82989|83042.7|82992.7|83036.5|82986.5|36
1621542280000|2021-05-20 20:24:40|83039.3|82989.3|83038.3|82988.3|83039.3|82989.3|83036.2|82986.2|20
1621542290000|2021-05-20 20:24:50|83037.5|82987.5|83038.9|82988.9|83038.9|82988.9|83033.8|82983.8|18
1621542300000|2021-05-20 20:25:00|83039|82989|83039.4|82989.4|83039.6|82989.6|83038.5|82988.5|13
1621542310000|2021-05-20 20:25:10|83039.5|82989.5|83037.3|82987.3|83039.6|82989.6|83037|82987|14
1621542320000|2021-05-20 20:25:20|83037.8|82987.8|83038.2|82988.2|83038.2|82988.2|83037|82987|13
1621542330000|2021-05-20 20:25:30|83038.5|82988.5|83038.5|82988.5|83039.6|82989.6|83037.7|82987.7|9
1621542340000|2021-05-20 20:25:40|83039|82989|83034.2|82984.2|83040.5|82990.5|83034.2|82984.2|27
1621542350000|2021-05-20 20:25:50|83037.1|82987.1|83036.2|82986.2|83037.9|82987.9|83035.7|82985.7|16
1621542360000|2021-05-20 20:26:00|83036.8|82986.8|83037.9|82987.9|83038.5|82988.5|83034.9|82984.9|23
1621542370000|2021-05-20 20:26:10|83034.2|82984.2|83036.8|82986.8|83043.2|82993.2|83034.2|82984.2|30
1621542380000|2021-05-20 20:26:20|83037.6|82987.6|83044|82994|83044.2|82994.2|83037.6|82987.6|47
1621542390000|2021-05-20 20:26:30|83042|82992|83041.5|82991.5|83045.3|82995.3|83038.6|82988.6|48
1621542400000|2021-05-20 20:26:40|83041.7|82991.7|83042.3|82992.3|83044.2|82994.2|83038.1|82988.1|32
1621542410000|2021-05-20 20:26:50|83042.1|82992.1|83039|82989|83043|82993|83039|82989|33
1621542420000|2021-05-20 20:27:00|83039.1|82989.1|83040.9|82990.9|83040.9|82990.9|83038.9|82988.9|26
1621542430000|2021-05-20 20:27:10|83037.6|82987.6|83040.6|82990.6|83040.9|82990.9|83036.5|82986.5|13
1621542440000|2021-05-20 20:27:20|83040.4|82990.4|83044.1|82994.1|83044.1|82994.1|83039.5|82989.5|20
1621542450000|2021-05-20 20:27:30|83042.7|82992.7|83042.4|82992.4|83044.2|82994.2|83041.9|82991.9|23
1621542460000|2021-05-20 20:27:40|83042.5|82992.5|83043.1|82993.1|83043.6|82993.6|83041.2|82991.2|12
1621542470000|2021-05-20 20:27:50|83041.7|82991.7|83042|82992|83043.3|82993.3|83041.7|82991.7|9
1621542480000|2021-05-20 20:28:00|83041|82991|83041.3|82991.3|83044.3|82994.3|83039.7|82989.7|33
1621542490000|2021-05-20 20:28:10|83040.9|82990.9|83044.2|82994.2|83044.8|82994.8|83038.9|82988.9|26
1621542500000|2021-05-20 20:28:20|83044.4|82994.4|83038.1|82988.1|83044.4|82994.4|83038|82988|20
1621542510000|2021-05-20 20:28:30|83041.7|82991.7|83040|82990|83042.1|82992.1|83040|82990|14
1621542520000|2021-05-20 20:28:40|83040.2|82990.2|83037.1|82987.1|83043|82993|83037.1|82987.1|27
1621542530000|2021-05-20 20:28:50|83037.3|82987.3|83059.9|83009.9|83060.5|83010.5|83036.7|82986.7|68
1621542540000|2021-05-20 20:29:00|83059.6|83009.6|83063.3|83013.3|83064.2|83014.2|83054.3|83004.3|78
1621542550000|2021-05-20 20:29:10|83062.3|83012.3|83061.5|83011.5|83067.2|83017.2|83054.9|83004.9|73
1621542560000|2021-05-20 20:29:20|83060.5|83010.5|83062.3|83012.3|83065.9|83015.9|83052.5|83002.5|74
1621542570000|2021-05-20 20:29:30|83061.5|83011.5|83054.5|83004.5|83065.2|83015.2|83052.8|83002.8|60
1621542580000|2021-05-20 20:29:40|83057.8|83007.8|83050.3|83000.3|83063.6|83013.6|83044|82994|62
1621542590000|2021-05-20 20:29:50|83050.9|83000.9|83051.5|83001.5|83052.2|83002.2|83046.8|82996.8|33
1621542600000|2021-05-20 20:30:00|83050.2|83000.2|83049.3|82999.3|83051.3|83001.3|83044.2|82994.2|46
1621542610000|2021-05-20 20:30:10|83048.3|82998.3|83046.9|82996.9|83049.9|82999.9|83046.1|82996.1|29
1621542620000|2021-05-20 20:30:20|83047|82997|83048|82998|83050.3|83000.3|83047|82997|13
1621542630000|2021-05-20 20:30:30|83048.7|82998.7|83046.8|82996.8|83049.3|82999.3|83045.5|82995.5|18
1621542640000|2021-05-20 20:30:40|83047.3|82997.3|83048.7|82998.7|83049.2|82999.2|83046.2|82996.2|13
1621542650000|2021-05-20 20:30:50|83047.8|82997.8|83049.2|82999.2|83055.8|83005.8|83046.5|82996.5|16
1621542660000|2021-05-20 20:31:00|83049.5|82999.5|83049.4|82999.4|83049.9|82999.9|83047.7|82997.7|22
1621542670000|2021-05-20 20:31:10|83048.9|82998.9|83051.9|83001.9|83053.5|83003.5|83047.6|82997.6|33
1621542680000|2021-05-20 20:31:20|83052|83002|83053.8|83003.8|83053.9|83003.9|83051|83001|34
1621542690000|2021-05-20 20:31:30|83053.9|83003.9|83051.3|83001.3|83053.9|83003.9|83050|83000|44
1621542700000|2021-05-20 20:31:40|83051.1|83001.1|83048.4|82998.4|83051.4|83001.4|83047.7|82997.7|49
1621542710000|2021-05-20 20:31:50|83048.7|82998.7|83047.3|82997.3|83050.1|83000.1|83046.3|82996.3|43
1621542720000|2021-05-20 20:32:00|83047.7|82997.7|83050.4|83000.4|83052.1|83002.1|83046.1|82996.1|62
1621542730000|2021-05-20 20:32:10|83051|83001|83048.4|82998.4|83051|83001|83046.7|82996.7|36
1621542740000|2021-05-20 20:32:20|83051.3|83001.3|83052.4|83002.4|83052.8|83002.8|83048.5|82998.5|27
1621542750000|2021-05-20 20:32:30|83050.8|83000.8|83051.5|83001.5|83052.6|83002.6|83049|82999|29
1621542760000|2021-05-20 20:32:40|83052.2|83002.2|83052.4|83002.4|83055.5|83005.5|83050.5|83000.5|20
1621542770000|2021-05-20 20:32:50|83052.9|83002.9|83053.2|83003.2|83053.2|83003.2|83049.1|82999.1|47
1621542780000|2021-05-20 20:33:00|83052.6|83002.6|83051.8|83001.8|83053.4|83003.4|83050.1|83000.1|56
1621542790000|2021-05-20 20:33:10|83052.3|83002.3|83051.8|83001.8|83058.1|83008.1|83051.7|83001.7|34
1621542800000|2021-05-20 20:33:20|83052.7|83002.7|83052.2|83002.2|83052.7|83002.7|83050.9|83000.9|15
1621542810000|2021-05-20 20:33:30|83052.3|83002.3|83049.9|82999.9|83052.6|83002.6|83049.9|82999.9|20
1621542820000|2021-05-20 20:33:40|83050.3|83000.3|83052.2|83002.2|83053.5|83003.5|83047.1|82997.1|51
1621542830000|2021-05-20 20:33:50|83052.5|83002.5|83050.7|83000.7|83052.5|83002.5|83049.8|82999.8|16
1621542840000|2021-05-20 20:34:00|83050.6|83000.6|83049.5|82999.5|83051.4|83001.4|83049.5|82999.5|12
1621542850000|2021-05-20 20:34:10|83048.8|82998.8|83047.4|82997.4|83049.7|82999.7|83043.3|82993.3|12
1621542860000|2021-05-20 20:34:20|83048.1|82998.1|83050.3|83000.3|83050.3|83000.3|83047.1|82997.1|11
1621542870000|2021-05-20 20:34:30|83048.4|82998.4|83048.7|82998.7|83049.9|82999.9|83048.1|82998.1|14
1621542880000|2021-05-20 20:34:40|83048.9|82998.9|83051.2|83001.2|83053.8|83003.8|83048.9|82998.9|17
1621542890000|2021-05-20 20:34:50|83048.7|82998.7|83051.8|83001.8|83051.8|83001.8|83048.2|82998.2|7
1621542900000|2021-05-20 20:35:00|83048.2|82998.2|83049.2|82999.2|83050.7|83000.7|83045.1|82995.1|33
1621542910000|2021-05-20 20:35:10|83047.2|82997.2|83048.4|82998.4|83049.1|82999.1|83047.1|82997.1|19
1621542920000|2021-05-20 20:35:20|83048.3|82998.3|83049|82999|83052.6|83002.6|83048.3|82998.3|30
1621542930000|2021-05-20 20:35:30|83048.3|82998.3|83050.5|83000.5|83052.9|83002.9|83048.3|82998.3|20
1621542940000|2021-05-20 20:35:40|83051.2|83001.2|83050.3|83000.3|83051.5|83001.5|83048.4|82998.4|39
1621542950000|2021-05-20 20:35:50|83050.5|83000.5|83050.5|83000.5|83051.9|83001.9|83047.5|82997.5|16
1621542960000|2021-05-20 20:36:00|83049.8|82999.8|83051|83001|83051.5|83001.5|83049.8|82999.8|13
1621542970000|2021-05-20 20:36:10|83050.4|83000.4|83050.5|83000.5|83051.3|83001.3|83049.7|82999.7|26
1621542980000|2021-05-20 20:36:20|83051|83001|83048.2|82998.2|83051|83001|83046.1|82996.1|29
1621542990000|2021-05-20 20:36:30|83048.8|82998.8|83050|83000|83051.3|83001.3|83046.9|82996.9|10
1621543000000|2021-05-20 20:36:40|83051.9|83001.9|83053.8|83003.8|83056.6|83006.6|83050.1|83000.1|65
1621543010000|2021-05-20 20:36:50|83052.1|83002.1|83055.2|83005.2|83055.7|83005.7|83051.4|83001.4|65
1621543020000|2021-05-20 20:37:00|83055|83005|83055.1|83005.1|83056|83006|83054.3|83004.3|24
1621543030000|2021-05-20 20:37:10|83054.4|83004.4|83054.7|83004.7|83056.3|83006.3|83052.7|83002.7|42
1621543040000|2021-05-20 20:37:20|83054.6|83004.6|83052.7|83002.7|83054.8|83004.8|83050.6|83000.6|21
1621543050000|2021-05-20 20:37:30|83053.3|83003.3|83039.5|82989.5|83054.8|83004.8|83037.6|82987.6|22
1621543060000|2021-05-20 20:37:40|83040.8|82990.8|83053.7|83003.7|83056.9|83006.9|83034.3|82984.3|62
1621543070000|2021-05-20 20:37:50|83053.9|83003.9|83052.8|83002.8|83055.9|83005.9|83050.6|83000.6|72
1621543080000|2021-05-20 20:38:00|83052.6|83002.6|83054.3|83004.3|83054.8|83004.8|83050.6|83000.6|42
1621543090000|2021-05-20 20:38:10|83054.2|83004.2|83054.4|83004.4|83054.7|83004.7|83052.1|83002.1|35
1621543100000|2021-05-20 20:38:20|83054.8|83004.8|83055.2|83005.2|83056.2|83006.2|83053.5|83003.5|44
1621543110000|2021-05-20 20:38:30|83055|83005|83055.6|83005.6|83055.6|83005.6|83051.9|83001.9|67
1621543120000|2021-05-20 20:38:40|83055|83005|83052.2|83002.2|83057.6|83007.6|83051.6|83001.6|63
1621543130000|2021-05-20 20:38:50|83054.8|83004.8|83056|83006|83057.2|83007.2|83052.3|83002.3|59
1621543140000|2021-05-20 20:39:00|83056.2|83006.2|83057.7|83007.7|83059.2|83009.2|83054.5|83004.5|68
1621543150000|2021-05-20 20:39:10|83058|83008|83059.1|83009.1|83059.3|83009.3|83056|83006|73
1621543160000|2021-05-20 20:39:20|83058.9|83008.9|83059.6|83009.6|83060.8|83010.8|83056.5|83006.5|65
1621543170000|2021-05-20 20:39:30|83059.9|83009.9|83060.5|83010.5|83061.3|83011.3|83057.5|83007.5|41
1621543180000|2021-05-20 20:39:40|83061.7|83011.7|83063.6|83013.6|83064.1|83014.1|83059.1|83009.1|58
1621543190000|2021-05-20 20:39:50|83062.5|83012.5|83067.5|83017.5|83068.6|83018.6|83061.8|83011.8|68
1621543200000|2021-05-20 20:40:00|83070.5|83020.5|83065.9|83015.9|83073.4|83023.4|83060.4|83010.4|73
1621543210000|2021-05-20 20:40:10|83065.6|83015.6|83061|83011|83066.3|83016.3|83060.3|83010.3|75
1621543220000|2021-05-20 20:40:20|83061.3|83011.3|83062.9|83012.9|83064.8|83014.8|83058.6|83008.6|79
1621543230000|2021-05-20 20:40:30|83063.7|83013.7|83056.1|83006.1|83065.1|83015.1|83056.1|83006.1|69
1621543240000|2021-05-20 20:40:40|83053.8|83003.8|83058.1|83008.1|83061.5|83011.5|83053.8|83003.8|75
1621543250000|2021-05-20 20:40:50|83058.5|83008.5|83059.8|83009.8|83060.7|83010.7|83054.4|83004.4|69
1621543260000|2021-05-20 20:41:00|83060.5|83010.5|83058.9|83008.9|83061.7|83011.7|83056.6|83006.6|56
1621543270000|2021-05-20 20:41:10|83059.5|83009.5|83059.7|83009.7|83060.5|83010.5|83056.2|83006.2|50
1621543280000|2021-05-20 20:41:20|83060.1|83010.1|83061.7|83011.7|83063.9|83013.9|83059.2|83009.2|45
1621543290000|2021-05-20 20:41:30|83061.6|83011.6|83059.6|83009.6|83062.4|83012.4|83058.7|83008.7|59
1621543300000|2021-05-20 20:41:40|83059.3|83009.3|83059.6|83009.6|83060|83010|83054.3|83004.3|67
1621543310000|2021-05-20 20:41:50|83058.9|83008.9|83058.7|83008.7|83060.6|83010.6|83056.5|83006.5|67
1621543320000|2021-05-20 20:42:00|83059.5|83009.5|83066.6|83016.6|83070|83020|83057.6|83007.6|74
1621543330000|2021-05-20 20:42:10|83067.1|83017.1|83062.5|83012.5|83069.9|83019.9|83060.5|83010.5|76
1621543340000|2021-05-20 20:42:20|83062.1|83012.1|83059.7|83009.7|83065.2|83015.2|83057.8|83007.8|78
1621543350000|2021-05-20 20:42:30|83059.9|83009.9|83067.3|83017.3|83068|83018|83058.5|83008.5|74
1621543360000|2021-05-20 20:42:40|83067.6|83017.6|83065.8|83015.8|83069.1|83019.1|83063.2|83013.2|77
1621543370000|2021-05-20 20:42:50|83066.3|83016.3|83065.5|83015.5|83068.4|83018.4|83065.2|83015.2|75
1621543380000|2021-05-20 20:43:00|83067.1|83017.1|83068|83018|83068.6|83018.6|83064.9|83014.9|71
1621543390000|2021-05-20 20:43:10|83067.7|83017.7|83068.1|83018.1|83068.8|83018.8|83065|83015|70
1621543400000|2021-05-20 20:43:20|83067.2|83017.2|83066.5|83016.5|83068.9|83018.9|83065.1|83015.1|72
1621543410000|2021-05-20 20:43:30|83066.7|83016.7|83067.6|83017.6|83069.6|83019.6|83064.5|83014.5|73
1621543420000|2021-05-20 20:43:40|83065.5|83015.5|83065.3|83015.3|83068.9|83018.9|83064.4|83014.4|76
1621543430000|2021-05-20 20:43:50|83064.9|83014.9|83065.7|83015.7|83068.9|83018.9|83064.2|83014.2|75
1621543440000|2021-05-20 20:44:00|83065.6|83015.6|83068|83018|83071.1|83021.1|83065.3|83015.3|72
1621543450000|2021-05-20 20:44:10|83066|83016|83068|83018|83069.6|83019.6|83064.5|83014.5|78
1621543460000|2021-05-20 20:44:20|83068.3|83018.3|83067.5|83017.5|83070|83020|83065.9|83015.9|73
1621543470000|2021-05-20 20:44:30|83067.4|83017.4|83066.5|83016.5|83071.3|83021.3|83065.3|83015.3|72
1621543480000|2021-05-20 20:44:40|83067.6|83017.6|83069.7|83019.7|83069.9|83019.9|83065.2|83015.2|74
1621543490000|2021-05-20 20:44:50|83066.8|83016.8|83066.7|83016.7|83070.2|83020.2|83062.6|83012.6|77
1621543500000|2021-05-20 20:45:00|83067.2|83017.2|83064.7|83014.7|83069.9|83019.9|83061.6|83011.6|76
1621543510000|2021-05-20 20:45:10|83064.1|83014.1|83063.1|83013.1|83066.8|83016.8|83061.9|83011.9|74
1621543520000|2021-05-20 20:45:20|83063.6|83013.6|83064.1|83014.1|83068.1|83018.1|83061.8|83011.8|76
1621543530000|2021-05-20 20:45:30|83064.6|83014.6|83067|83017|83069.8|83019.8|83061.6|83011.6|73
1621543540000|2021-05-20 20:45:40|83070.4|83020.4|83065.9|83015.9|83071.1|83021.1|83064|83014|74
1621543550000|2021-05-20 20:45:50|83065.7|83015.7|83062.4|83012.4|83068.5|83018.5|83061.7|83011.7|77
1621543560000|2021-05-20 20:46:00|83062.7|83012.7|83062.9|83012.9|83067.7|83017.7|83060.4|83010.4|75
1621543570000|2021-05-20 20:46:10|83061.6|83011.6|83065|83015|83070.1|83020.1|83061.5|83011.5|76
1621543580000|2021-05-20 20:46:20|83066.7|83016.7|83067.6|83017.6|83069.6|83019.6|83064.2|83014.2|76
1621543590000|2021-05-20 20:46:30|83067.8|83017.8|83064.9|83014.9|83070|83020|83064|83014|74
1621543600000|2021-05-20 20:46:40|83065.2|83015.2|83067.5|83017.5|83068.9|83018.9|83064.5|83014.5|74
1621543610000|2021-05-20 20:46:50|83067.3|83017.3|83067.8|83017.8|83068.8|83018.8|83065.4|83015.4|65
1621543620000|2021-05-20 20:47:00|83065.9|83015.9|83068.7|83018.7|83069.6|83019.6|83064.7|83014.7|63
1621543630000|2021-05-20 20:47:10|83068.5|83018.5|83067.5|83017.5|83070.5|83020.5|83065.8|83015.8|57
1621543640000|2021-05-20 20:47:20|83067.9|83017.9|83066.9|83016.9|83070.4|83020.4|83063.9|83013.9|77
1621543650000|2021-05-20 20:47:30|83066.6|83016.6|83061.1|83011.1|83069.5|83019.5|83061.1|83011.1|64
1621543660000|2021-05-20 20:47:40|83060.9|83010.9|83058.7|83008.7|83064.1|83014.1|83057.7|83007.7|70
1621543670000|2021-05-20 20:47:50|83058.8|83008.8|83060.5|83010.5|83063|83013|83057.3|83007.3|62
1621543680000|2021-05-20 20:48:00|83061|83011|83065.4|83015.4|83065.4|83015.4|83057.4|83007.4|62
1621543690000|2021-05-20 20:48:10|83066|83016|83062.3|83012.3|83066|83016|83062.3|83012.3|7
1621543700000|2021-05-20 20:48:20|83062.6|83012.6|83063.1|83013.1|83066|83016|83059.8|83009.8|27
1621543710000|2021-05-20 20:48:30|83062.8|83012.8|83063.9|83013.9|83064.3|83014.3|83056.9|83006.9|30
1621543720000|2021-05-20 20:48:40|83064|83014|83065.5|83015.5|83066.4|83016.4|83064|83014|13
1621543730000|2021-05-20 20:48:50|83064.6|83014.6|83064.2|83014.2|83065.2|83015.2|83062.5|83012.5|18
1621543740000|2021-05-20 20:49:00|83064.1|83014.1|83061.9|83011.9|83064.3|83014.3|83060.8|83010.8|25
1621543750000|2021-05-20 20:49:10|83062|83012|83062.7|83012.7|83063.6|83013.6|83059.4|83009.4|22
1621543760000|2021-05-20 20:49:20|83062.3|83012.3|83060.7|83010.7|83063.7|83013.7|83059.2|83009.2|30
1621543770000|2021-05-20 20:49:30|83061|83011|83059.1|83009.1|83065.5|83015.5|83058.5|83008.5|35
1621543780000|2021-05-20 20:49:40|83060.1|83010.1|83062.2|83012.2|83063.7|83013.7|83060.1|83010.1|33
1621543790000|2021-05-20 20:49:50|83062.1|83012.1|83061.7|83011.7|83063.5|83013.5|83059.9|83009.9|12
1621543800000|2021-05-20 20:50:00|83061.6|83011.6|83059.8|83009.8|83063.6|83013.6|83056.5|83006.5|69
1621543810000|2021-05-20 20:50:10|83060.7|83010.7|83059.1|83009.1|83062.8|83012.8|83057.8|83007.8|33
1621543820000|2021-05-20 20:50:20|83059.3|83009.3|83060.2|83010.2|83061.3|83011.3|83058|83008|21
1621543830000|2021-05-20 20:50:30|83059.3|83009.3|83059.7|83009.7|83061.1|83011.1|83058.1|83008.1|20
1621543840000|2021-05-20 20:50:40|83060.3|83010.3|83060.1|83010.1|83061.1|83011.1|83059.9|83009.9|17
1621543850000|2021-05-20 20:50:50|83059.1|83009.1|83059.1|83009.1|83060.7|83010.7|83054.3|83004.3|38
1621543860000|2021-05-20 20:51:00|83055.8|83005.8|83057.2|83007.2|83058.3|83008.3|83054.2|83004.2|31
1621543870000|2021-05-20 20:51:10|83058.6|83008.6|83054.8|83004.8|83058.6|83008.6|83054.6|83004.6|35
1621543880000|2021-05-20 20:51:20|83054.5|83004.5|83057.2|83007.2|83058.4|83008.4|83054.5|83004.5|32
1621543890000|2021-05-20 20:51:30|83056.5|83006.5|83054.8|83004.8|83056.7|83006.7|83053.6|83003.6|13
1621543900000|2021-05-20 20:51:40|83055|83005|83055.2|83005.2|83055.3|83005.3|83053.8|83003.8|15
1621543910000|2021-05-20 20:51:50|83054|83004|83054.7|83004.7|83057.5|83007.5|83052.4|83002.4|29
1621543920000|2021-05-20 20:52:00|83054|83004|83055.6|83005.6|83056.5|83006.5|83053.7|83003.7|22
1621543930000|2021-05-20 20:52:10|83054.2|83004.2|83059|83009|83065.7|83015.7|83053.6|83003.6|34
1621543940000|2021-05-20 20:52:20|83060.8|83010.8|83057.9|83007.9|83060.8|83010.8|83057.7|83007.7|11
1621543950000|2021-05-20 20:52:30|83058.4|83008.4|83056.8|83006.8|83058.4|83008.4|83056|83006|20
1621543960000|2021-05-20 20:52:40|83057.1|83007.1|83054.8|83004.8|83060.5|83010.5|83054.7|83004.7|37
1621543970000|2021-05-20 20:52:50|83054|83004|83055.1|83005.1|83057.7|83007.7|83054|83004|19
1621543980000|2021-05-20 20:53:00|83055.9|83005.9|83055.9|83005.9|83058.1|83008.1|83055.1|83005.1|20
1621543990000|2021-05-20 20:53:10|83055.2|83005.2|83057.3|83007.3|83060.4|83010.4|83053.1|83003.1|31
1621544000000|2021-05-20 20:53:20|83057.7|83007.7|83069.3|83019.3|83071.8|83021.8|83053.6|83003.6|43
1621544010000|2021-05-20 20:53:30|83067.9|83017.9|83065.7|83015.7|83069.1|83019.1|83064.9|83014.9|21
1621544020000|2021-05-20 20:53:40|83067.2|83017.2|83066.2|83016.2|83068.2|83018.2|83065.6|83015.6|29
1621544030000|2021-05-20 20:53:50|83066.4|83016.4|83063.8|83013.8|83067.7|83017.7|83063.8|83013.8|14
1621544040000|2021-05-20 20:54:00|83069.2|83019.2|83065.1|83015.1|83069.2|83019.2|83063.5|83013.5|40
1621544050000|2021-05-20 20:54:10|83064.3|83014.3|83066.1|83016.1|83067.3|83017.3|83063.6|83013.6|55
1621544060000|2021-05-20 20:54:20|83063.6|83013.6|83065.2|83015.2|83067.3|83017.3|83063.6|83013.6|12
1621544070000|2021-05-20 20:54:30|83065.4|83015.4|83064.2|83014.2|83066.3|83016.3|83061.9|83011.9|24
1621544080000|2021-05-20 20:54:40|83065|83015|83053.6|83003.6|83065.4|83015.4|83048.7|82998.7|68
1621544090000|2021-05-20 20:54:50|83053.7|83003.7|83053.5|83003.5|83056.3|83006.3|83051.2|83001.2|47
1621544100000|2021-05-20 20:55:00|83060.8|83010.8|83054.8|83004.8|83216.3|83010.8|83047.3|82907.2|79
1621544110000|2021-05-20 20:55:10|83093.4|82965|83051.9|83001.9|83096.3|83005.7|83051|82957.3|28
1621544120000|2021-05-20 20:55:20|83049.8|82999.8|83053.8|83003.8|83055.7|83005.7|83048.9|82998.9|12
1621544130000|2021-05-20 20:55:30|83050.6|83000.6|83050.4|83000.4|83053.3|83003.3|83049.6|82999.6|18
1621544140000|2021-05-20 20:55:40|83050|83000|83054.1|83004.1|83056.4|83006.4|83048.4|82998.4|14
1621544150000|2021-05-20 20:55:50|83054.5|83004.5|83055.3|83005.3|83055.5|83005.5|83050.7|83000.7|28
1621544160000|2021-05-20 20:56:00|83050.8|83000.8|83049.3|82999.3|83056|83006|83049.3|82999.3|20
1621544170000|2021-05-20 20:56:10|83049|82999|83054.8|83004.8|83054.8|83004.8|83049|82999|32
1621544180000|2021-05-20 20:56:20|83055|83005|83051.5|83001.5|83092|83005.3|83043.6|82953.6|47
1621544190000|2021-05-20 20:56:30|83054.3|83004.3|83046.3|82996.3|83100.7|83012.1|83045|82972|65
1621544200000|2021-05-20 20:56:40|83049.6|82999.6|83050.6|83000.6|83053.5|83003.5|83044|82994|62
1621544210000|2021-05-20 20:56:50|83048.4|82998.4|83048.2|82998.2|83051.7|83001.7|83047.5|82997.5|20
1621544220000|2021-05-20 20:57:00|83047.8|82997.8|83043.7|82993.7|83096.9|83002.1|83043.1|82955.9|51
1621544230000|2021-05-20 20:57:10|83043.4|82993.4|83049.3|82999.3|83050.5|83000.5|83042.4|82992.4|18
1621544240000|2021-05-20 20:57:20|83048.6|82998.6|83054.8|83004.8|83054.9|83004.9|83048.6|82998.6|34
1621544250000|2021-05-20 20:57:30|83054.6|83004.6|83053.5|83003.5|83057.1|83007.1|83051.3|83001.3|27
1621544260000|2021-05-20 20:57:40|83057.1|83007.1|83053.2|83003.2|83057.1|83007.1|83053.2|83003.2|18
1621544270000|2021-05-20 20:57:50|83051.9|83001.9|83054.8|83004.8|83055|83005|83051.9|83001.9|22
1621544280000|2021-05-20 20:58:00|83054.9|83004.9|83099.1|82966.6|83099.1|83008.1|83051.3|82966.6|17
1621544290000|2021-05-20 20:58:10|83095|82969.6|83056|83006|83097.1|83009.4|83054.1|82969.6|12
1621544300000|2021-05-20 20:58:20|83053.9|83003.9|83052.7|83002.7|83129.5|83007.5|83051.2|82958.8|45
1621544310000|2021-05-20 20:58:30|83053.4|83003.4|83051.5|83001.5|83057.4|83007.4|83051.3|83001.3|21
1621544320000|2021-05-20 20:58:40|83050.1|83000.1|83055|83005|83056.1|83006.1|83049.8|82999.8|28
1621544330000|2021-05-20 20:58:50|83054|83004|83051.4|83001.4|83125.7|83004.5|83049.2|82956.1|30
1621544340000|2021-05-20 20:59:00|83051.3|83001.3|83052.5|83002.5|83259.2|83007|83047.6|82937.8|54
1621544350000|2021-05-20 20:59:10|83052.1|83002.1|83052.4|83002.4|83057.6|83007.6|83052.1|83002.1|9
1621544360000|2021-05-20 20:59:20|83053.6|83003.6|83055.1|83005.1|83271.2|83007.1|83047.9|82929.9|47
1621544370000|2021-05-20 20:59:30|83051.2|83001.2|83052.1|83002.1|83127.3|83003.3|83042.5|82939.5|63
1621544380000|2021-05-20 20:59:40|83052.2|83002.2|83052.5|83002.5|83053.4|83003.4|83036.5|82986.5|37
1621544390000|2021-05-20 20:59:50|83052.2|83002.2|83104.2|82959.7|83216.1|83021.4|83044.5|82901.4|37
1621544400000|2021-05-20 21:00:00|83106.9|82960.4|83107.4|82960.2|83107.4|82961.1|83102.5|82960.2|4
1621544410000|2021-05-20 21:00:10|83100.2|82961.2|83100.2|82961.2|83100.2|82961.2|83100.2|82961.2|1
1621544420000|2021-05-20 21:00:20|83108.3|82959.5|83108.3|82959.5|83108.3|82959.5|83108.3|82959.5|1
1621544520000|2021-05-20 21:02:00|83091|82961.8|83091|82961.8|83091|82961.8|83091|82961.8|1
1621544680000|2021-05-20 21:04:40|83089.1|82963.5|83089.1|82963.5|83089.1|82963.5|83089.1|82963.5|1
1621544690000|2021-05-20 21:04:50|83286.2|82937.6|83286.2|82937.6|83286.2|82937.6|83286.2|82937.6|1
1621544700000|2021-05-20 21:05:00|83398.1|82835.1|83406.7|82843.7|83418.4|82855.4|83398.1|82835.1|11
1621544710000|2021-05-20 21:05:10|83404.8|82841.8|83407.8|82844.8|83407.8|82844.8|83404.8|82841.8|3
1621544720000|2021-05-20 21:05:20|83407.4|82844.4|83400.8|82837.8|83407.4|82844.4|83400.8|82837.8|2
1621544730000|2021-05-20 21:05:30|83403|82840|83407.9|82854.6|83407.9|82854.6|83403|82840|3
1621544740000|2021-05-20 21:05:40|83406.7|82862.7|83430.5|82905.4|83439.3|82905.4|83406.5|82862.7|15
1621544750000|2021-05-20 21:05:50|83414.2|82921.8|83423.7|82927.9|83423.7|82927.9|83414.2|82921.8|2
1621544760000|2021-05-20 21:06:00|83435.3|82917|83458.8|82910.5|83461.5|82919.6|83432.4|82882.8|10
1621544770000|2021-05-20 21:06:10|83458.6|82895.6|83513.9|82950.9|83526.3|82963.3|83458.6|82895.6|5
1621544780000|2021-05-20 21:06:20|83440.4|82877.4|83461.7|82898.7|83461.7|82898.7|83432.2|82869.2|4
1621544790000|2021-05-20 21:06:30|83473.1|82910.1|83454.4|82891.4|83473.1|82910.1|83454|82891|4
1621544800000|2021-05-20 21:06:40|83470|82907|83447.3|82884.3|83472|82909|83435.3|82874.1|8
1621544810000|2021-05-20 21:06:50|83451.3|82957.1|83457.2|82922.5|83457.2|82957.1|83385.3|82822.3|9
1621544820000|2021-05-20 21:07:00|83461.9|82914.3|83403.5|82914|83461.9|82931.1|83397.7|82902.2|13
1621544830000|2021-05-20 21:07:10|83407.6|82909.9|83410.1|82913.8|83410.6|82915|83403|82906.5|11
1621544840000|2021-05-20 21:07:20|83399.8|82909.6|83400.6|82921.8|83407.8|82925.8|83399.8|82909.6|9
1621544850000|2021-05-20 21:07:30|83400.2|82922.2|83401.6|82892|83423.1|82928.7|83393.5|82881.6|10
1621544860000|2021-05-20 21:07:40|83386.5|82906.8|83397.7|82906.8|83397.7|82906.8|83386.5|82904.8|4
1621544870000|2021-05-20 21:07:50|83402.8|82905.5|83417.1|82890.6|83417.1|82920.9|83397.3|82889.4|5
1621544880000|2021-05-20 21:08:00|83419.1|82894.5|83405.4|82906.2|83419.1|82906.2|83398.2|82885|8
1621544890000|2021-05-20 21:08:10|83403.8||83403.8||83403.8||83403.8||1
1621544900000|2021-05-20 21:08:20|83413.9|82904.8|83412.6|82874.9|83413.9|82906.2|83399.7|82874.9|4
1621544910000|2021-05-20 21:08:30|83430.8|82891.4|83402.1|82916.9|83430.8|82919.3|83399|82891.4|6
1621544920000|2021-05-20 21:08:40|83412.8|82874.9|83410.6|82903.4|83423.5|82903.4|83410.6|82874.9|3
1621544930000|2021-05-20 21:08:50|83404.5|82899.9|83404.5|82899.9|83404.5|82899.9|83404.5|82899.9|1
1621544940000|2021-05-20 21:09:00|83398|82891.9|83434|82901.2|83434|82901.2|83398|82891.9|2
1621544950000|2021-05-20 21:09:10|83421.8|82876|83418.8|82901.2|83421.8|82901.2|83418.8|82876|2
1621544960000|2021-05-20 21:09:20|83392||83392||83392||83392||1
1621544970000|2021-05-20 21:09:30|83402.2|82932.1|83400.4|82917|83402.2|82932.1|83388.7|82917|3
1621544980000|2021-05-20 21:09:40|83415.8|82925.9|83414|82881.9|83415.8|82925.9|83414|82881.9|2
1621544990000|2021-05-20 21:09:50|83394.9|82894|83394.9|82894|83394.9|82894|83394.9|82894|1
1621545000000|2021-05-20 21:10:00|83415.7|82895.2|83401.8|82895.2|83415.7|82895.2|83401.8|82895.2|2
1621545010000|2021-05-20 21:10:10|83431.3|82898.5|83370|82915.3|83434|82927.4|83370|82869.7|10
1621545020000|2021-05-20 21:10:20|83432.6|82899.8|83384.6|82897.1|83432.6|82899.8|83384.6|82897.1|2
1621545030000|2021-05-20 21:10:30|83371.7|82917.8|83418.5|82887.5|83419.1|82924.8|83371.7|82887.5|6
1621545040000|2021-05-20 21:10:40|83411.6|82882.8|83394.5|82906.4|83411.6|82906.4|83394.5|82882.8|3
1621545050000|2021-05-20 21:10:50|83406.2|82900.5|83403.6|82921.1|83406.2|82921.1|83403.6|82900.5|2
1621545090000|2021-05-20 21:11:30||82936.4||82936.4||82936.4||82936.4|1
1621545100000|2021-05-20 21:11:40|83397.9|82909|83397|82917|83397.9|82917|83397|82909|3
1621545110000|2021-05-20 21:11:50|83400.1|82925|83400.1|82925|83400.1|82925|83400.1|82925|1
1621545120000|2021-05-20 21:12:00|83406|82920.5|83438|82887.8|83438|82920.5|83405.6|82887.8|6
1621545130000|2021-05-20 21:12:10|83438.5|82885.4|83411.9|82909|83439.5|82909|83411.9|82885.4|4
1621545140000|2021-05-20 21:12:20|83438.4|82875.4|83441.5|82893.4|83441.5|82908.1|83437.4|82875.4|5
1621545150000|2021-05-20 21:12:30|83446.1|82883.1|83443.4|82883.4|83446.3|82899.4|83426.5|82883.1|5
1621545160000|2021-05-20 21:12:40|83411.9|82909|83411.9|82909|83411.9|82909|83411.9|82909|1
1621545170000|2021-05-20 21:12:50||82868.5||82868.5||82868.5||82868.5|1
1621545180000|2021-05-20 21:13:00|83374|82909|83388.9|82906.2|83388.9|82909|83374|82906.2|3
1621545190000|2021-05-20 21:13:10|83390.7|82906.6|83381.3|82903.4|83390.7|82906.6|83381.3|82903.4|2
1621545200000|2021-05-20 21:13:20|83409.7|82935.7|83418.4|82918.4|83418.4|82935.7|83404|82916.5|4
1621545210000|2021-05-20 21:13:30|83427.6|82868.6|83196.6|82880|83427.6|82894.8|83122|82860|18
1621545220000|2021-05-20 21:13:40|83223.6|82862.8|83174|82881.2|83237.3|82885.5|83169.2|82862.8|14
1621545230000|2021-05-20 21:13:50|83168.9|82881.7|83207.2|82904.5|83214.5|82907.3|83168.9|82881.2|13
1621545240000|2021-05-20 21:14:00|83208.4|82900|83219.3|82897.6|83226.5|82913.9|83195.6|82896.2|12
1621545250000|2021-05-20 21:14:10|83207.6|82899.3|83192.7|82902.7|83218.1|82915.2|83188.5|82889|16
1621545260000|2021-05-20 21:14:20|83189.1|82905.1|83188.3|82905.7|83192.3|82907.1|83184.4|82901.1|14
1621545270000|2021-05-20 21:14:30|83183.8|82908.4|83198.6|82888.5|83247.1|82908.4|83183.8|82888.5|18
1621545280000|2021-05-20 21:14:40|83190.3|82896.5|83194.2|82902|83194.2|82902|83190.3|82896.5|2
1621545290000|2021-05-20 21:14:50|83192.6|82899.8|83187.5|82891.4|83194.2|82904.5|83183.7|82889.8|10
1621545300000|2021-05-20 21:15:00|83187.9|82891.5|83173.2|82905|83187.9|82905.4|83173.2|82889.7|7
1621545310000|2021-05-20 21:15:10|83179.7|82896.3|83172.8|82905.8|83179.7|82905.8|83172.8|82890.6|7
1621545320000|2021-05-20 21:15:20|83172|82906.1|83174.4|82900.5|83174.4|82906.1|83171.4|82900.5|3
1621545330000|2021-05-20 21:15:30|83171.1|82891.6|83187.8|82893|83207.6|82905.3|83171.1|82880.7|9
1621545340000|2021-05-20 21:15:40|83190.3|82892.4|83179|82887.5|83190.3|82893.6|83179|82887.5|3
1621545350000|2021-05-20 21:15:50|83174.8|82900|83181|82901.8|83181.2|82907.5|83169.3|82899.9|6
1621545360000|2021-05-20 21:16:00|83180.8|82900.7|83182.4|82907.4|83182.4|82907.4|83180.5|82900.7|4
1621545370000|2021-05-20 21:16:10|83182.3|82908.2|83176.7|82894.4|83182.3|82908.2|83176.4|82893.6|11
1621545380000|2021-05-20 21:16:20|83167|82911.7|83219|82875.4|83219|82912.1|83163.3|82875.4|4
1621545390000|2021-05-20 21:16:30|83186.7|82882.5|83186|82886.9|83186.7|82886.9|83184.1|82882.5|3
1621545400000|2021-05-20 21:16:40|83188.7|82887.7|83163.2|82912.1|83188.7|82912.1|83163.2|82882.8|3
1621545410000|2021-05-20 21:16:50|83160.1|82921.9|83169.6|82892.7|83169.6|82921.9|83160.1|82892.7|2
1621545420000|2021-05-20 21:17:00|83172.8|82882.9|83160.1|82921.9|83172.8|82921.9|83160.1|82882.9|2
1621545430000|2021-05-20 21:17:10|83176.5|82913|83174.7|82914|83176.5|82914|83174.7|82913|2
1621545440000|2021-05-20 21:17:20|83171|82915.9|83184|82912|83184|82915.9|83171|82912|3
1621545450000|2021-05-20 21:17:30|83204.1|82891.9|83169.8|82903.3|83204.1|82908.9|83169.8|82891.9|5
1621545460000|2021-05-20 21:17:40|83178.9|82911.5|83174|82919.1|83178.9|82919.1|83171.3|82911.5|6
1621545470000|2021-05-20 21:17:50|83168.9|82914.3|83191.7|82907.5|83191.7|82925.1|83168.9|82905.3|10
1621545480000|2021-05-20 21:18:00|83193.6|82909.1|83220|82917|83220|82917|83186.8|82909.1|10
1621545490000|2021-05-20 21:18:10|83196.9|82924.8|83204.6|82922.2|83204.6|82924.8|83196.9|82922.2|3
1621545500000|2021-05-20 21:18:20|83184.9|82919.3|83187.7|82919.7|83187.7|82919.7|83184.9|82919.3|2
1621545510000|2021-05-20 21:18:30|83192.8|82920.4|83186|82910.9|83208.7|82920.4|83186|82910.9|5
1621545520000|2021-05-20 21:18:40|83184.9|82916.1|83191.3|82913.8|83192|82916.1|83184.9|82912.6|6
1621545530000|2021-05-20 21:18:50|83188.4|82914.3|83189.6|82917.2|83189.6|82917.5|83183.1|82914.3|3
1621545540000|2021-05-20 21:19:00|83199.5|82916.9|83179|82920.6|83205.7|82920.6|83179|82911.5|12
1621545550000|2021-05-20 21:19:10|83180.2|82918.7|83177.6|82912.4|83190.8|82918.7|83177.6|82912.4|7
1621545560000|2021-05-20 21:19:20|83180.4|82913.7|83192.8|82916.9|83193.9|82916.9|83180.4|82913.7|3
1621545570000|2021-05-20 21:19:30|83189.7|82916.5|83188.9|82917.2|83189.7|82917.2|83175.5|82916.5|3
1621545580000|2021-05-20 21:19:40|83180.9|82913.8|83185.5|82915.8|83197.3|82917.7|83177.3|82913.8|9
1621545600000|2021-05-20 21:20:00|83196.8|82917.2|83178.4|82914.6|83198.2|82917.2|83178.4|82908.4|7
1621545610000|2021-05-20 21:20:10|83178.3|82914.5|83179.3|82913.2|83179.6|82914.7|83178.3|82913.2|4
1621545620000|2021-05-20 21:20:20|83189.8|82914.5|83180|82907|83197.3|82918.8|83179.1|82907|7
1621545630000|2021-05-20 21:20:30|83190.3|82910.8|83177.6|82914.6|83190.3|82914.6|83177.6|82910.8|4
1621545640000|2021-05-20 21:20:40|83181.7|82920.1|83176.4|82911.7|83201.4|82920.1|83176.4|82911.7|5
1621545650000|2021-05-20 21:20:50|83178.9|82912.4|83178.9|82912.4|83178.9|82912.4|83178.9|82912.4|1
1621545660000|2021-05-20 21:21:00|83199.8|82903.2|83182.1|82908.2|83199.8|82912.9|83182.1|82903.2|5
1621545670000|2021-05-20 21:21:10|83185.6|82906.5|83166.2|82919.2|83185.6|82919.2|83166.2|82906.5|2
1621545680000|2021-05-20 21:21:20|83168.3|82923.6|83196|82902.4|83196|82923.6|83168.3|82902.4|9
1621545690000|2021-05-20 21:21:30|83185.1|82909.1|83174.6|82915.1|83189.7|82915.1|83174.6|82906.9|9
1621545700000|2021-05-20 21:21:40|83189.1|82914|83175|82914.6|83189.1|82915.8|83174.5|82912.7|5
1621545710000|2021-05-20 21:21:50|83174.5|82915.8|83194.2|82910.1|83194.2|82917.2|83171.9|82910.1|8
1621545720000|2021-05-20 21:22:00|83205.3|82902.7|83236.5|82889|83236.9|82902.7|83205.3|82889|3
1621545730000|2021-05-20 21:22:10|83184.9|82913.2|83203|82911|83203.4|82913.2|83184.9|82911|3
1621545740000|2021-05-20 21:22:20|83214.4|82906.3|83214.4|82906.3|83214.4|82906.3|83214.4|82906.3|1
1621545750000|2021-05-20 21:22:30|83197.6|82916.8|83166.7|82920.5|83197.6|82920.5|83166.7|82916.8|4
1621545760000|2021-05-20 21:22:40|83240.1|82831.5|83240.1|82831.5|83240.1|82831.5|83240.1|82831.5|1
1621545770000|2021-05-20 21:22:50|83246|82922.9|83172.5|82918.1|83246|82922.9|83166.7|82918|10
1621545780000|2021-05-20 21:23:00|83185.5|82918|83177.5|82918.2|83185.5|82919.3|83177.5|82918|6
1621545790000|2021-05-20 21:23:10|83189.5|82919|83203.4|82921.5|83203.9|82921.5|83189.2|82919|4
1621545800000|2021-05-20 21:23:20|83158.1|82915.2|83158.1|82915.2|83158.1|82915.2|83158.1|82915.2|1
1621545810000|2021-05-20 21:23:30|83159.3|82920.8|83169.8|82919.7|83176.1|82921.4|83153.5|82918.8|15
1621545820000|2021-05-20 21:23:40|83190|82922.9|83181.3|82908.5|83190|82924|83149.5|82908.5|12
1621545830000|2021-05-20 21:23:50|83165.4|82914.3|83166.4|82914.4|83174.6|82916.5|83165.4|82913|8
1621545840000|2021-05-20 21:24:00|83182.2|82919.3|83182.1|82919.3|83182.2|82919.3|83182.1|82919.3|2
1621545850000|2021-05-20 21:24:10|83177.8|82917.6|83180.6|82905.5|83180.6|82917.6|83160.2|82897.6|6
1621545860000|2021-05-20 21:24:20|83142.9|82920.8|83152.1|82916.6|83152.1|82920.9|83142.9|82916.6|3
1621545870000|2021-05-20 21:24:30|83157.9|82921|83162.4|82922.2|83162.4|82922.2|83153.1|82920.4|5
1621545880000|2021-05-20 21:24:40|83150.3|82922.6|83185.1|82911.7|83185.7|82922.7|83150.3|82910.8|6
1621545890000|2021-05-20 21:24:50|83189.8|82908.4|83183.6|82918.9|83189.8|82919.5|83167.2|82908.4|5
1621545900000|2021-05-20 21:25:00|83188.2|82919.2|83180.1|82919.6|83188.2|82919.9|83170.7|82919.2|5
1621545910000|2021-05-20 21:25:10|83152.2|82922.2|83156.7|82914.5|83156.7|82922.2|83152.2|82914.5|2
1621545930000|2021-05-20 21:25:30|83228.9|82919.3|83191.5|82919.3|83228.9|82919.3|83191.5|82919.3|2
1621545940000|2021-05-20 21:25:40|83203.9|82920.2|83150.9|82916.9|83203.9|82920.2|83148.3|82916|7
1621545950000|2021-05-20 21:25:50|83148.9|82916.4|83151.5|82915.7|83151.5|82916.4|83148.9|82915.7|2
1621545960000|2021-05-20 21:26:00|83158.6|82920.1|83156.4|82918.7|83158.6|82920.1|83156.4|82918.7|3
1621545970000|2021-05-20 21:26:10|83165|82924|83159|82917.1|83165|82924|83158.4|82916.4|3
1621545980000|2021-05-20 21:26:20|83152.7|82920.4|83152.7|82920.4|83152.7|82920.4|83152.7|82920.4|1
1621546000000|2021-05-20 21:26:40|83228.2|82920.7|83166.5|82919.3|83228.2|82920.7|83166.5|82919.3|3
1621546010000|2021-05-20 21:26:50|83160.4|82923.2|83159.4|82923.9|83160.4|82923.9|83159.4|82923.2|2
1621546020000|2021-05-20 21:27:00|83163.2|82921.6|83163.2|82921.6|83163.2|82921.6|83163.2|82921.6|1
1621546030000|2021-05-20 21:27:10|83160.3|82923.4|83166.3|82920.8|83166.3|82923.9|83159.4|82920.8|3
1621546040000|2021-05-20 21:27:20|83165.2|82923.4|83165.2|82923.4|83165.2|82923.4|83165.2|82923.4|1
1621546050000|2021-05-20 21:27:30|83165.3|82922.4|83172.8|82921.3|83184|82923.7|83152.6|82920.8|13
1621546060000|2021-05-20 21:27:40|83179.7|82920.5|83164.6|82923.1|83179.7|82923.1|83164.6|82920.5|7
1621546070000|2021-05-20 21:27:50|83174.6|82921.6|83169.5|82922.5|83174.6|82922.5|83169.5|82921.6|3
1621546080000|2021-05-20 21:28:00|83156.5|82924.4|83163.1|82923.7|83163.1|82924.6|83156.5|82923.7|4
1621546090000|2021-05-20 21:28:10|83177.6|82921.5|83167.7|82923.3|83177.6|82923.3|83167.7|82921.5|4
1621546100000|2021-05-20 21:28:20|83166.6|82923.2|83162.4|82925.5|83179|82925.6|83162|82923.2|7
1621546110000|2021-05-20 21:28:30|83156.5|82925.8|83179.6|82925.3|83179.6|82925.8|83156.5|82925.3|6
1621546120000|2021-05-20 21:28:40|83177.1|82926.8|83191.7|82900.9|83191.7|82926.8|83177.1|82894.5|4
1621546130000|2021-05-20 21:28:50|83192.2|82915.7|83168.1|82919.1|83192.2|82919.1|83168.1|82915.7|3
1621546140000|2021-05-20 21:29:00|83162.2|82924.4|83164.3|82923|83164.8|82924.4|83162.2|82922.7|3
1621546150000|2021-05-20 21:29:10|83148.3|82927.1|83182.2|82923.7|83182.2|82927.1|83148.3|82923.6|12
1621546160000|2021-05-20 21:29:20|83182.1|82923.5|83189.8|82923.9|83191|82924.3|83160|82923.5|4
1621546170000|2021-05-20 21:29:30|83171.6|82920.4|83168.5|82923.9|83183.7|82924|83168.4|82920.4|9
1621546180000|2021-05-20 21:29:40|83166.3|82924.4|83175.8|82923.3|83175.8|82924.4|83166.3|82923.3|4
1621546190000|2021-05-20 21:29:50|83160|82924.2|83160.7|82922.2|83160.7|82924.2|83160|82922.2|2
1621546200000|2021-05-20 21:30:00|83149.2|82926.5|83161.1|82913.9|83168.7|82926.5|83149.2|82913.9|13
1621546210000|2021-05-20 21:30:10|83182|82913.2|83146.3|82923.5|83182|82923.6|83135.6|82913.2|17
1621546220000|2021-05-20 21:30:20|83150.2|82917.3|83166.2|82916.9|83166.2|82917.3|83150.2|82916.9|3
1621546230000|2021-05-20 21:30:30|83169.6|82919|83163.8|82925.9|83171.4|82925.9|83147.9|82919|7
1621546240000|2021-05-20 21:30:40|83164.5|82921.9|83167.1|82923.2|83167.1|82923.2|83158.3|82921.9|4
1621546250000|2021-05-20 21:30:50|83167.4|82916.3|83171.6|82913.4|83175.1|82916.3|83167.4|82912.8|4
1621546260000|2021-05-20 21:31:00|83143.6|82920|83162.2|82922|83162.2|82922|83135.1|82919.6|4
1621546270000|2021-05-20 21:31:10|83170|82923.8|83155.7|82924.3|83170|82924.3|83151.8|82922.8|5
1621546280000|2021-05-20 21:31:20|83154.2|82922.6|83147.6|82923.7|83163.2|82923.7|83147.6|82922.6|4
1621546290000|2021-05-20 21:31:30|83162.8|82923.5|83163.8|82918.2|83172.9|82923.5|83159.3|82917.3|6
1621546300000|2021-05-20 21:31:40|83146.7|82920|83154.3|82918.8|83154.3|82920|83146.7|82918.8|2
1621546310000|2021-05-20 21:31:50|83144|82918.9|83139.2|82919.3|83144|82919.3|83139.2|82918.9|2
1621546320000|2021-05-20 21:32:00|83143.2|82916.6|83171.3|82917.4|83172|82918|83143.2|82916.6|9
1621546330000|2021-05-20 21:32:10|83161.6|82914.6|83159.1|82916.2|83161.6|82917.5|83151.3|82914.6|4
1621546340000|2021-05-20 21:32:20|83151.1|82918.3|83145.6|82921.2|83160.6|82921.3|83145.4|82918.3|6
1621546350000|2021-05-20 21:32:30|83155.5|82925.9|83153.2|82919|83155.5|82925.9|83140.6|82918.3|8
1621546360000|2021-05-20 21:32:40|83153|82919.4|83160.8|82918.4|83165.4|82919.4|83153|82917.6|3
1621546370000|2021-05-20 21:32:50|83158.5|82916.5|83157.5|82920.1|83158.5|82921.4|83139|82916.5|5
1621546380000|2021-05-20 21:33:00|83147.2|82921.7|83153.1|82921.8|83165|82922.9|83147.2|82921.4|7
1621546390000|2021-05-20 21:33:10|83153.6|82921.1|83168.1|82911.7|83173.8|82921.1|83153.6|82904.3|8
1621546400000|2021-05-20 21:33:20|83175.6|82902.1|83160.7|82915.6|83175.6|82920.7|83129.6|82902.1|6
1621546410000|2021-05-20 21:33:30|83165|82914.8|83160.7|82922.5|83165.1|82923.3|83159.4|82914.8|6
1621546420000|2021-05-20 21:33:40|83191.2|82911.6|83161.4|82916.7|83191.2|82916.7|83160.9|82911.6|5
1621546430000|2021-05-20 21:33:50|83163.3|82917.8|83180.1|82916.7|83180.1|82917.8|83163.3|82916.7|4
1621546440000|2021-05-20 21:34:00|83180|82919.9|83196.6|82919.9|83196.6|82919.9|83179.4|82919.9|3
1621546450000|2021-05-20 21:34:10|83218.2||83218.2||83218.2||83218.2||1
1621546460000|2021-05-20 21:34:20|83177.7|82914|83188.4|82911.3|83188.4|82914.8|83177.7|82911.3|9
1621546470000|2021-05-20 21:34:30|83195|82909.4|83177.1|82915.8|83195|82915.8|83177.1|82909.4|8
1621546480000|2021-05-20 21:34:40|83172|82916.8|83195.2|82919.9|83195.2|82919.9|83172|82915.3|4
1621546490000|2021-05-20 21:34:50|83193.1|82908.7|83183.8|82912.6|83196.2|82912.6|83183.8|82908.7|4
1621546500000|2021-05-20 21:35:00|83161|82916.3|83168.7|82914|83180.9|82917.6|83160.7|82912.4|9
1621546510000|2021-05-20 21:35:10|83162.8|82915.3|83173.1|82914.4|83173.1|82915.3|83162.8|82913.5|4
1621546520000|2021-05-20 21:35:20|83177.3|82910.8|83143.6|82917.1|83182.2|82917.1|83143.6|82909.4|8
1621546530000|2021-05-20 21:35:30|83156.3|82917.7|83166.2|82917.4|83170.1|82917.7|83156.3|82914.4|5
1621546540000|2021-05-20 21:35:40|83161.2|82918|83188.9|82912.5|83189.2|82918|83152.2|82911.5|5
1621546550000|2021-05-20 21:35:50|83182.1|82914.9|83180|82917.6|83182.1|82917.6|83175|82914.9|5
1621546560000|2021-05-20 21:36:00|83190.6|82914.2|83132.7|82913.7|83193.4|82916.8|83132.7|82911|9
1621546570000|2021-05-20 21:36:10|83133.6|82912.2|83164.2|82919.9|83164.2|82919.9|83133.6|82912.2|6
1621546580000|2021-05-20 21:36:20|83196|82909|83166.1|82914.8|83196|82916.2|83159.9|82909|6
1621546590000|2021-05-20 21:36:30|83165.3|82918.8|83172.6|82916.5|83176|82918.8|83158.2|82916.3|7
1621546600000|2021-05-20 21:36:40|83170.9|82918.4|83156.8|82920|83170.9|82920.4|83148|82918.4|6
1621546610000|2021-05-20 21:36:50|83165.5|82919.6|83174.3|82915.2|83174.6|82920.9|83151.7|82915.2|13
1621546620000|2021-05-20 21:37:00|83173.5|82914.4|83171.5|82915.3|83173.5|82915.5|83165.5|82914.4|4
1621546630000|2021-05-20 21:37:10|83162.3|82917.1|83147.1|82922.4|83162.3|82922.6|83147|82917.1|7
1621546640000|2021-05-20 21:37:20|83162.3|82918.8|83138.3|82917.9|83162.3|82918.8|83138.3|82915.2|8
1621546650000|2021-05-20 21:37:30|83144.2|82916.2|83154|82916.5|83155.3|82917.3|83142|82915.4|10
1621546660000|2021-05-20 21:37:40|83153.9|82915.7|83155.8|82918.1|83165.6|82918.1|83153.9|82915.7|6
1621546670000|2021-05-20 21:37:50|83150.5|82916.4|83149.4|82917.9|83161.7|82918.1|83144.2|82914.9|8
1621546680000|2021-05-20 21:38:00|83154|82920|83151.7|82917.7|83158|82921.7|83139.3|82917.6|13
1621546690000|2021-05-20 21:38:10|83147.7|82918.7|83151.4|82917.4|83151.4|82919.2|83143.8|82916.9|9
1621546700000|2021-05-20 21:38:20|83149.1|82916.1|83160.9|82915.4|83160.9|82916.1|83149.1|82914|7
1621546710000|2021-05-20 21:38:30|83180.3|82912.2|83148.8|82923.8|83180.3|82923.8|83134.2|82912.2|6
1621546720000|2021-05-20 21:38:40|83152.3|82918.9|83171.6|82905.4|83171.6|82920|83143.8|82905.4|10
1621546730000|2021-05-20 21:38:50|83168.4|82907.5|83161.2|82912.2|83168.4|82916.7|83155.9|82907.5|11
1621546740000|2021-05-20 21:39:00|83156.4|82916.4|83155.7|82916.9|83156.5|82920.7|83144.2|82916.4|7
1621546750000|2021-05-20 21:39:10|83161.3|82915.5|83156.3|82917|83161.3|82917|83156.3|82915.5|3
1621546760000|2021-05-20 21:39:20|83167.9|82902.3|83179.5|82901.7|83181.7|82902.3|83167.9|82884.9|3
1621546770000|2021-05-20 21:39:30|83178.9|82901.1|83164|82915.6|83184|82918.6|83157.2|82893|14
1621546780000|2021-05-20 21:39:40|83160.9|82916.3|83171|82918.3|83171|82918.3|83160.9|82916.3|3
1621546790000|2021-05-20 21:39:50|83147.4|82928|83137.7|82922.4|83152.5|82928.9|83128.7|82922.4|8
1621546800000|2021-05-20 21:40:00|83133.4|82925.3|83140.6|82927.6|83140.6|82927.6|83133.4|82925.3|2
1621546810000|2021-05-20 21:40:10|83155|82926|83156.3|82923.8|83156.3|82935.8|83119.2|82923.8|4
1621546820000|2021-05-20 21:40:20|83159.2|82922.6|83158.7|82916.3|83162|82922.9|83152.3|82916.3|11
1621546830000|2021-05-20 21:40:30|83166.9|82918|83153.5|82925.4|83166.9|82926|83142.4|82915.8|15
1621546840000|2021-05-20 21:40:40|83144.2|82925.7|83154.7|82917.5|83154.7|82926.4|83143.9|82917.5|18
1621546850000|2021-05-20 21:40:50|83155.8|82917.7|83145|82918.2|83155.8|82919.6|83139|82915.6|11
1621546860000|2021-05-20 21:41:00|83144.2|82918.5|83154|82917.4|83154|82919.6|83140.1|82916.2|7
1621546870000|2021-05-20 21:41:10|83151|82918|83152.3|82920|83165.2|82920.6|83149.6|82915.2|9
1621546880000|2021-05-20 21:41:20|83155|82918.8|83155.5|82920.1|83164.9|82920.1|83155|82918.8|4
1621546890000|2021-05-20 21:41:30|83153.4|82916.7|83161.9|82918.9|83162.3|82918.9|83153.4|82915.4|5
1621546900000|2021-05-20 21:41:40|83102.6|82933|83151.2|82917.2|83151.2|82933|83102.6|82917.2|3
1621546910000|2021-05-20 21:41:50|83150.9|82916.9|83128.5|82923.8|83154.1|82923.8|83128.5|82915.5|6
1621546920000|2021-05-20 21:42:00|83136.6|82916.9|83155.6|82920.1|83155.6|82920.1|83136.6|82916.9|3
1621546930000|2021-05-20 21:42:10|83157.5|82920.8|83158.3|82921.2|83158.3|82921.2|83157.5|82920.8|2
1621546940000|2021-05-20 21:42:20|83175.7|82914.9|83173.2|82880.7|83175.7|82914.9|83173.2|82880.7|3
1621546950000|2021-05-20 21:42:30|83173.4|82904.7|83163.6|82905.5|83175.2|82905.5|83163.6|82895.4|8
1621546960000|2021-05-20 21:42:40|83158.6|82911.6|83158.7|82910.1|83165.7|82913.5|83158.6|82910.1|6
1621546970000|2021-05-20 21:42:50|83161.2|82909.5|83152.1|82906.5|83161.2|82909.5|83152.1|82906.5|4
1621546980000|2021-05-20 21:43:00|83152|82906.8|83162.8|82903.7|83180.6|82908.2|83152|82884.2|5
1621546990000|2021-05-20 21:43:10|83170.7|82895.8|83154.1|82909.8|83170.7|82909.8|83154.1|82895.8|4
1621547000000|2021-05-20 21:43:20|83165|82901.2|83150.7|82916.4|83165|82916.4|83150.7|82901.2|6
1621547010000|2021-05-20 21:43:30|83151.7|82915.5|83148.4|82918.4|83154.3|82918.9|83147|82913.3|5
1621547020000|2021-05-20 21:43:40|83146.9|82919.9|83135.7|82922.8|83146.9|82925.9|83131|82919.9|3
1621547030000|2021-05-20 21:43:50|83135.9|82924.4|83151.9|82916|83151.9|82931|83114.8|82916|9
1621547040000|2021-05-20 21:44:00|83156.7|82914|83150.5|82917.1|83163.8|82919.9|83137.7|82901.9|11
1621547050000|2021-05-20 21:44:10|83171|82897.5|83150.7|82914.3|83171|82914.3|83143.4|82897.5|11
1621547060000|2021-05-20 21:44:20|83152.8|82912.4|83157.4|82910.5|83161.9|82913.2|83152.8|82904.4|5
1621547070000|2021-05-20 21:44:30|83149.9|82918.5|83149.9|82918.5|83149.9|82918.5|83149.9|82918.5|1
1621547090000|2021-05-20 21:44:50|83167.4|82917.6|83165.5|82899.2|83168.2|82920.4|83141|82897.8|7
1621547100000|2021-05-20 21:45:00|83158.3|82907.5|83160|82904.9|83160|82915.6|83141|82904.2|12
1621547110000|2021-05-20 21:45:10|83142.1|82913.9|83157.2|82902.1|83157.2|82913.9|83142.1|82902.1|7
1621547120000|2021-05-20 21:45:20|83162.1|82899.3|83131.4|82923.6|83162.1|82924.8|83122.6|82899.3|10
1621547130000|2021-05-20 21:45:30|83135.4|82919.6|83138.1|82919|83139.2|82920.5|83133.7|82918.6|5
1621547140000|2021-05-20 21:45:40|83118.6|82926.9|83157.5|82907|83157.5|82926.9|83118.6|82907|10
1621547150000|2021-05-20 21:45:50|83142.1|82915.3|83160.9|82909.7|83169|82915.3|83142.1|82901.5|5
1621547160000|2021-05-20 21:46:00|83144.8|82916.6|83164.8|82911|83164.8|82921.3|83144.8|82911|16
1621547170000|2021-05-20 21:46:10|83168.1|82908.7|83168.6|82909.1|83168.6|82916.5|83155.9|82908.7|6
1621547180000|2021-05-20 21:46:20|83162.1|82914.7|83147|82920.6|83162.1|82926.2|83136.9|82914.7|7
1621547190000|2021-05-20 21:46:30|83142.9|82922.7|83139.8|82924|83142.9|82924|83139.8|82922.7|5
1621547200000|2021-05-20 21:46:40|83157.5|82906.3|83162.9|82904.6|83163.5|82906.3|83157.5|82900.3|3
1621547210000|2021-05-20 21:46:50|83165.4|82905.5|83142|82918.9|83172.9|82918.9|83141|82897|5
1621547220000|2021-05-20 21:47:00|83136.5|82922.3|83163.9|82906.3|83171|82922.3|83136.5|82899.6|11
1621547230000|2021-05-20 21:47:10|83166.5|82902.1|83149|82917.5|83166.5|82917.5|83149|82902.1|2
1621547240000|2021-05-20 21:47:20|83165.5|82908.6|83158.6|82913|83165.5|82913|83158.6|82908.6|2
1621547250000|2021-05-20 21:47:30|83152.6|82916.6|83180.7|82891.9|83180.7|82916.7|83152.4|82891.9|5
1621547260000|2021-05-20 21:47:40|83191.8|82879.2|83174|82895.7|83202.8|82895.7|83174|82868.4|3
1621547270000|2021-05-20 21:47:50|83183|82887.2|83187.7|82882.7|83187.7|82887.2|83183|82882.7|2
1621547280000|2021-05-20 21:48:00|83188.8|82876.7|83188.9|82876.7|83188.9|82876.7|83188.8|82876.7|2
1621547290000|2021-05-20 21:48:10|83149.9|82918.5|83149.9|82918.5|83149.9|82918.5|83149.9|82918.5|1
1621547300000|2021-05-20 21:48:20|83108.1|82939.8|83108.1|82939.8|83108.1|82939.8|83108.1|82939.8|1
1621547310000|2021-05-20 21:48:30|83140.6|82922.6|83161.6|82906.3|83168.2|82924.9|83136.2|82892.1|5
1621547320000|2021-05-20 21:48:40|83181.1|82885.5|83181|82885.5|83181.1|82885.5|83181|82885.5|2
1621547330000|2021-05-20 21:48:50|83166.1|82901.1|83166.1|82901.1|83166.1|82901.1|83166.1|82901.1|1
1621547340000|2021-05-20 21:49:00|83177.7|82888.6|83177.7|82888.6|83177.7|82888.6|83177.7|82888.6|1
1621547350000|2021-05-20 21:49:10|83149.9|82918.5|83149.9|82918.5|83149.9|82918.5|83149.9|82918.5|1
1621547360000|2021-05-20 21:49:20|83186|82899|83193.1|82886.3|83193.1|82899|83186|82886.3|2
1621547370000|2021-05-20 21:49:30|83135.9|82921.9|83160|82904|83160|82921.9|83135.9|82903.1|6
1621547380000|2021-05-20 21:49:40|83173.4|82918.8|83144.7|82924.9|83173.4|82929|83144.7|82918.8|4
1621547390000|2021-05-20 21:49:50|83161.3|82924.3|83161.3|82924.3|83161.3|82924.3|83161.3|82924.3|1
1621547400000|2021-05-20 21:50:00|83127.9|82930.1|83149.9|82918.5|83155.7|82930.1|83127.9|82914.7|5
1621547410000|2021-05-20 21:50:10|83120.9|82934.1|83120.9|82934.1|83120.9|82936|83117.3|82934.1|4
1621547420000|2021-05-20 21:50:20|83145.2|82930.2|83159.3|82924.4|83164.7|82930.2|83145.2|82924.4|3
1621547430000|2021-05-20 21:50:30|83161.4|82926.3|83177.4|82916.6|83177.4|82926.3|83161.4|82916.1|3
1621547440000|2021-05-20 21:50:40|83184|82909.8|83154|82915|83184|82920.5|83149.8|82909.3|9
1621547450000|2021-05-20 21:50:50|83128.2|82949.1|83124.9|82936.1|83135.5|82949.1|83119|82936.1|4
1621547460000|2021-05-20 21:51:00|83165.6|82909.4|83162.3|82915.2|83165.6|82918|83148.2|82909.4|6
1621547470000|2021-05-20 21:51:10|83160.8|82917.2|83192|82911.4|83192|82917.2|83160.8|82911.4|2
1621547480000|2021-05-20 21:51:20|83189.8|82913.9|83194.5|82913.9|83194.5|82913.9|83189.8|82913.9|2
1621547490000|2021-05-20 21:51:30|83196.1|82913.6|83183|82894.6|83204.5|82914.3|83183|82888.5|4
1621547500000|2021-05-20 21:51:40|83193.2|82884.2|83194.1|82874.2|83194.1|82884.2|83193.2|82874.2|2
1621547510000|2021-05-20 21:51:50|83178.8|82897.5|83185.5|82902.7|83186.4|82904.7|83178.8|82897.5|3
1621547520000|2021-05-20 21:52:00|83186.4|82904.7|83186.4|82904.7|83186.4|82904.7|83186.4|82904.7|1
1621547530000|2021-05-20 21:52:10|83190.8|82914.3|83154|82921.5|83200.6|82929.7|83145.4|82879.2|6
1621547540000|2021-05-20 21:52:20|83175.3|82891.9|83160.4|82904|83177.3|82918.1|83146.9|82891.9|9
1621547550000|2021-05-20 21:52:30|83160.1|82907.7|83169.1|82904.2|83169.1|82910.2|83157.6|82904.2|8
1621547560000|2021-05-20 21:52:40|83172.4|82900.4|83152.1|82903.9|83172.4|82914.1|83148.3|82900.4|6
1621547570000|2021-05-20 21:52:50|83156.3|82901.8|83150.5|82914.1|83158|82914.3|83150.5|82901.8|5
1621547580000|2021-05-20 21:53:00|83151.1|82913.9|83160.1|82915.9|83175|82922.5|83137.5|82896.9|7
1621547590000|2021-05-20 21:53:10|83159.4|82914.9|83174.4|82898.7|83174.4|82914.9|83159.4|82898.7|2
1621547600000|2021-05-20 21:53:20|83129|82928.8|83167.1|82906.1|83175|82928.8|83129|82900.2|4
1621547610000|2021-05-20 21:53:30|83176.8|82895.3|83182|82910.9|83182|82910.9|83168.9|82895.3|5
1621547620000|2021-05-20 21:53:40|83176.8|82908.6|83176.8|82908.6|83176.8|82908.6|83176.8|82908.6|1
1621547630000|2021-05-20 21:53:50|83190.4|82914.5|83190.4|82914.5|83190.4|82914.5|83190.4|82914.5|1
1621547640000|2021-05-20 21:54:00|83216.9|82850.1|83217.1|82849.5|83217.1|82850.1|83216.9|82849.5|3
1621547650000|2021-05-20 21:54:10|83164.7|82903.1|83162.3|82913.9|83164.7|82927.4|83131.4|82903.1|4
1621547660000|2021-05-20 21:54:20|83174.1|82898.8|83174.1|82898.8|83174.1|82898.8|83174.1|82898.8|1
1621547670000|2021-05-20 21:54:30|83149.7|82929.8|83173.9|82910.1|83173.9|82929.8|83149.7|82910.1|2
1621547680000|2021-05-20 21:54:40|83190.1|82902.8|83159.7|82919.5|83190.1|82931.1|83135.9|82902.8|7
1621547690000|2021-05-20 21:54:50|83157.6|82919.8|83171|82907.5|83173.3|82923.6|83144.7|82907.5|12
1621547700000|2021-05-20 21:55:00|83165.2|82911.2|83150.6|82918.3|83175.6|82918.3|83150.6|82899.7|4
1621547710000|2021-05-20 21:55:10|83133|82926.2|83156.1|82917.8|83170.2|82926.2|83133|82908.6|9
1621547720000|2021-05-20 21:55:20|83156.2|82917.9|83167.5|82909.9|83169.5|82917.9|83146.5|82909.9|7
1621547730000|2021-05-20 21:55:30|83156.3|82913.5|83137.7|82920.3|83156.3|82930.6|83112.6|82913.1|14
1621547740000|2021-05-20 21:55:40|83125.4|82924.8|83132.2|82924.1|83132.2|82933.4|83114.8|82924.1|5
1621547750000|2021-05-20 21:55:50|83123.2|82921.6|83161.8|82913.1|83170.8|82927.8|83118.1|82907.9|15
1621547760000|2021-05-20 21:56:00|83158.4|82916.2|83173.1|82903.3|83173.1|82920.9|83137.7|82903.3|8
1621547770000|2021-05-20 21:56:10|83177.8|82896.6|83177.8|82896.6|83177.8|82896.6|83177.8|82896.6|1
1621547780000|2021-05-20 21:56:20|83148|82918.8|83125.2|82923.9|83148.9|82923.9|83125.2|82916.8|5
1621547790000|2021-05-20 21:56:30|83137.1|82919.8|83154.5|82911.5|83154.5|82919.8|83137.1|82911.5|3
1621547800000|2021-05-20 21:56:40|83154|82910.5|83129.4|82927.2|83154|82934|83112.8|82910.5|8
1621547810000|2021-05-20 21:56:50|83160.7|82922.3|83151|82925.8|83160.7|82928.1|83150.2|82922.3|3
1621547820000|2021-05-20 21:57:00|83163|82913.9|83161.3|82914.2|83163|82917.9|83158.9|82913.9|3
1621547830000|2021-05-20 21:57:10|83159|82916.8|83159|82916.8|83159|82916.8|83159|82916.8|1
1621547840000|2021-05-20 21:57:20|83183.5|82911.4|83159.5|82919|83183.5|82933.2|83130.6|82911.4|6
1621547850000|2021-05-20 21:57:30|83152|82913|83152|82913|83152|82913|83152|82913|1
1621547860000|2021-05-20 21:57:40|83154.7|82924.1|83176.3|82915.2|83179.5|82924.1|83154.7|82914.7|4
1621547870000|2021-05-20 21:57:50|83141.6|82930.4|83136.5|82932.3|83148.8|82932.3|83136.5|82925|6
1621547880000|2021-05-20 21:58:00|83142.4|82925.9|83146.9|82920.4|83147.5|82925.9|83140.2|82919|18
1621547890000|2021-05-20 21:58:10|83134.7|82922.3|83144.6|82919.6|83154.1|82922.3|83134.7|82914|15
1621547900000|2021-05-20 21:58:20|83147.9|82917.8|83150.8|82916.5|83150.8|82923.6|83137.5|82916.5|10
1621547910000|2021-05-20 21:58:30|83147.2|82918.2|83141.7|82921.5|83147.2|82926|83132|82918.2|19
1621547920000|2021-05-20 21:58:40|83131.2|82926.1|83150|82917|83150|82926.1|83131.2|82916.9|6
1621547930000|2021-05-20 21:58:50|83140.4|82920.5|83151.5|82917|83151.5|82920.5|83140.4|82916.5|3
1621547940000|2021-05-20 21:59:00|83132.3|82925.1|83153.7|82914.3|83159.6|82926.7|83132.3|82911|14
1621547950000|2021-05-20 21:59:10|83156.7|82912|83156.7|82912|83156.7|82912|83156.7|82912|1
1621547960000|2021-05-20 21:59:20|83149.9|82916.1|83140.5|82918.7|83156.4|82925.6|83134.5|82914.3|9
1621547970000|2021-05-20 21:59:30|83141|82921.3|83145.1|82913.6|83148|82923.7|83137|82896.8|14
1621547980000|2021-05-20 21:59:40|83145.5|82908.7|83133.8|82923.7|83150.7|82923.7|83133.6|82908.7|9
1621547990000|2021-05-20 21:59:50|83136.9|82921.8|83139.5|82921.6|83147.4|82924.4|83134.5|82917.5|7
1621548000000|2021-05-20 22:00:00|83132.2|82925.6|83080.3|82915.5|83147.1|82933.2|83080.3|82915.1|48
1621548010000|2021-05-20 22:00:10|83099.8|82917.5|83074.4|82920.2|83099.8|82927.4|83068.5|82915.9|40
1621548020000|2021-05-20 22:00:20|83073.8|82919.1|83101.9|82934.1|83126.2|82940.3|83073.5|82917.4|49
1621548030000|2021-05-20 22:00:30|83090.4|82934.2|83048.8|82998.8|83114.7|83005.2|83045.4|82919.9|71
1621548040000|2021-05-20 22:00:40|83085|82957.8|83050.2|83000.2|83090.2|83003.2|83046.1|82957.8|62
1621548050000|2021-05-20 22:00:50|83057.6|83007.6|83064.9|83014.9|83065.5|83015.5|83057.6|83007.6|53
1621548060000|2021-05-20 22:01:00|83063.8|83013.8|83058.8|83008.8|83102.8|83016.2|83053.7|82966.1|62
1621548070000|2021-05-20 22:01:10|83058.2|83008.2|83052.1|83002.1|83060.1|83010.1|83042.8|82992.8|44
1621548080000|2021-05-20 22:01:20|83045|82995|83075.8|82948|83094.4|82997|83038.9|82940.6|71
1621548090000|2021-05-20 22:01:30|83088.9|82954.2|83041.9|82991.9|83091.3|83001.6|83040.1|82953.5|74
1621548100000|2021-05-20 22:01:40|83041.3|82991.3|83032.5|82982.5|83082.6|82992.2|83028.3|82955.3|59
1621548110000|2021-05-20 22:01:50|83032.1|82982.1|83033.2|82983.2|83034.7|82984.7|83031.9|82981.9|24
1621548120000|2021-05-20 22:02:00|83032|82982|83032.4|82982.4|83033.7|82983.7|83031.6|82981.6|27
1621548130000|2021-05-20 22:02:10|83030.9|82980.9|83030.6|82980.6|83031.6|82981.6|83028.8|82978.8|13
1621548140000|2021-05-20 22:02:20|83031.7|82981.7|83022.2|82972.2|83031.7|82981.7|83018.5|82968.5|36
1621548150000|2021-05-20 22:02:30|83020.9|82970.9|83026.7|82976.7|83026.7|82976.7|83018.5|82968.5|22
1621548160000|2021-05-20 22:02:40|83024.6|82974.6|83023.6|82973.6|83024.6|82974.6|83022.4|82972.4|14
1621548170000|2021-05-20 22:02:50|83023.8|82973.8|83023.3|82973.3|83024.8|82974.8|83022.7|82972.7|14
1621548180000|2021-05-20 22:03:00|83023.6|82973.6|83019.8|82969.8|83025.6|82975.6|83015.3|82965.3|24
1621548190000|2021-05-20 22:03:10|83018.5|82968.5|83015.1|82965.1|83024.7|82974.7|83013.8|82963.8|64
1621548200000|2021-05-20 22:03:20|83015|82965|83021.1|82971.1|83022.4|82972.4|83013.6|82963.6|68
1621548210000|2021-05-20 22:03:30|83021.6|82971.6|83020.1|82970.1|83025.9|82975.9|83017.7|82967.7|65
1621548220000|2021-05-20 22:03:40|83022.4|82972.4|83020|82970|83023.6|82973.6|83018.8|82968.8|36
1621548230000|2021-05-20 22:03:50|83019.6|82969.6|83019.8|82969.8|83022.7|82972.7|83018.9|82968.9|63
1621548240000|2021-05-20 22:04:00|83020.1|82970.1|83020.7|82970.7|83024.2|82974.2|83009.5|82959.5|71
1621548250000|2021-05-20 22:04:10|83020.6|82970.6|83017.8|82967.8|83023.1|82973.1|83017.5|82967.5|56
1621548260000|2021-05-20 22:04:20|83017|82967|83026|82976|83034.9|82984.9|83016.2|82966.2|55
1621548270000|2021-05-20 22:04:30|83025.4|82975.4|83040.3|82990.3|83083.4|83009.2|83023.6|82951.9|69
1621548280000|2021-05-20 22:04:40|83081.4|82953.3|83044.2|82994.2|83088|83006.8|83039.2|82953.3|55
1621548290000|2021-05-20 22:04:50|83042|82992|83044|82994|83087.8|83000|83041.8|82959.7|44
1621548300000|2021-05-20 22:05:00|83043.7|82993.7|83046.2|82996.2|83052.5|83002.5|83043.7|82993.7|54
1621548310000|2021-05-20 22:05:10|83046.1|82996.1|83036.9|82986.9|83046.9|82996.9|83036.9|82986.9|27
1621548320000|2021-05-20 22:05:20|83038.1|82988.1|83036|82986|83040.7|82990.7|83034.1|82984.1|15
1621548330000|2021-05-20 22:05:30|83036.3|82986.3|83035.1|82985.1|83037.1|82987.1|83033|82983|18
1621548340000|2021-05-20 22:05:40|83035|82985|83031.2|82981.2|83044.3|82994.3|83028.2|82978.2|31
1621548350000|2021-05-20 22:05:50|83030.5|82980.5|83017.9|82967.9|83059.6|82980.9|83015.9|82934.6|39
1621548360000|2021-05-20 22:06:00|83019.4|82969.4|83012.8|82962.8|83024.2|82974.2|83012.6|82962.6|48
1621548370000|2021-05-20 22:06:10|83013.6|82963.6|83013.9|82963.9|83015.3|82965.3|83012.5|82962.5|40
1621548380000|2021-05-20 22:06:20|83014.2|82964.2|83005.3|82955.3|83025.9|82975.9|83004.9|82954.9|49
1621548390000|2021-05-20 22:06:30|83004.1|82954.1|83008|82958|83010.4|82960.4|83004.1|82954.1|34
1621548400000|2021-05-20 22:06:40|83007.8|82957.8|83012.7|82962.7|83014.6|82964.6|83003.9|82953.9|62
1621548410000|2021-05-20 22:06:50|83012.9|82962.9|83011.4|82961.4|83016.1|82966.1|83005.9|82955.9|51
1621548420000|2021-05-20 22:07:00|83011.3|82961.3|83010.1|82960.1|83012.5|82962.5|83007.8|82957.8|15
1621548430000|2021-05-20 22:07:10|83013.6|82963.6|83010|82960|83014.7|82964.7|83010|82960|15
1621548440000|2021-05-20 22:07:20|83005|82955|83005.2|82955.2|83007.2|82957.2|83002.3|82952.3|19
1621548450000|2021-05-20 22:07:30|83005.6|82955.6|83007.7|82957.7|83012|82962|83005.6|82955.6|9
1621548460000|2021-05-20 22:07:40|83008.2|82958.2|83006.8|82956.8|83011.9|82961.9|83006.3|82956.3|67
1621548470000|2021-05-20 22:07:50|83007.1|82957.1|83007.2|82957.2|83009.3|82959.3|83005.6|82955.6|24
1621548480000|2021-05-20 22:08:00|83007.7|82957.7|83009.8|82959.8|83018.5|82968.5|83005.4|82955.4|54
1621548490000|2021-05-20 22:08:10|83009|82959|83010.4|82960.4|83012.7|82962.7|83008.1|82958.1|37
1621548500000|2021-05-20 22:08:20|83009|82959|83013|82963|83014|82964|83008.6|82958.6|37
1621548510000|2021-05-20 22:08:30|83014.3|82964.3|83010.7|82960.7|83014.3|82964.3|83007|82957|36
1621548520000|2021-05-20 22:08:40|83009.6|82959.6|83010.1|82960.1|83013.6|82963.6|83002.9|82952.9|49
1621548530000|2021-05-20 22:08:50|83010.9|82960.9|83010.5|82960.5|83015.1|82965.1|83007.9|82957.9|34
1621548540000|2021-05-20 22:09:00|83010.4|82960.4|83009.9|82959.9|83060.9|82976|83005.8|82934.9|62
1621548550000|2021-05-20 22:09:10|83009.6|82959.6|83009.9|82959.9|83009.9|82959.9|83008.1|82958.1|18
1621548560000|2021-05-20 22:09:20|83010.3|82960.3|83008.6|82958.6|83010.3|82960.3|83008.3|82958.3|19
1621548570000|2021-05-20 22:09:30|83008.7|82958.7|83004|82954|83009.2|82959.2|83004|82954|14
1621548580000|2021-05-20 22:09:40|83003.4|82953.4|83005.1|82955.1|83006.4|82956.4|83002.8|82952.8|9
1621548590000|2021-05-20 22:09:50|83005.6|82955.6|83005.8|82955.8|83007.6|82957.6|83004.5|82954.5|4
1621548600000|2021-05-20 22:10:00|83003.9|82953.9|83013.5|82963.5|83100.1|82976.9|83003.9|82953.4|45
1621548610000|2021-05-20 22:10:10|83012.4|82962.4|83006.2|82956.2|83015.3|82965.3|83006.2|82956.2|28
1621548620000|2021-05-20 22:10:20|83005|82955|83006.3|82956.3|83007.3|82957.3|83005|82955|12
1621548630000|2021-05-20 22:10:30|83005.8|82955.8|83001.3|82951.3|83005.8|82955.8|83000|82950|41
1621548640000|2021-05-20 22:10:40|83001|82951|82997.7|82947.7|83004.6|82954.6|82997.1|82947.1|29
1621548650000|2021-05-20 22:10:50|83000.3|82950.3|83003.6|82953.6|83003.6|82953.6|82997.7|82947.7|6
1621548660000|2021-05-20 22:11:00|83001.6|82951.6|83003.9|82953.9|83005.5|82955.5|83001.6|82951.6|17
1621548670000|2021-05-20 22:11:10|83001.9|82951.9|83005.3|82955.3|83007.3|82957.3|83001.9|82951.9|18
1621548680000|2021-05-20 22:11:20|83004.1|82954.1|83002.6|82952.6|83013.4|82963.4|83002.6|82952.6|32
1621548690000|2021-05-20 22:11:30|83002.2|82952.2|83010.6|82960.6|83026.3|82976.3|83002.2|82952.2|44
1621548700000|2021-05-20 22:11:40|83010.4|82960.4|83011|82961|83012.9|82962.9|83008.6|82958.6|32
1621548710000|2021-05-20 22:11:50|83011.2|82961.2|83014.2|82964.2|83015|82965|83009.3|82959.3|26
1621548720000|2021-05-20 22:12:00|83014.7|82964.7|83011.5|82961.5|83018.5|82968.5|83011.5|82961.5|40
1621548730000|2021-05-20 22:12:10|83012.7|82962.7|83008.6|82958.6|83014.6|82964.6|83007.2|82957.2|60
1621548740000|2021-05-20 22:12:20|83008.4|82958.4|83006.6|82956.6|83010.1|82960.1|82999.9|82949.9|31
1621548750000|2021-05-20 22:12:30|83004.1|82954.1|83009.1|82959.1|83011.4|82961.4|83004.1|82954.1|21
1621548760000|2021-05-20 22:12:40|83009|82959|83008.8|82958.8|83010.7|82960.7|83008.8|82958.8|9
1621548770000|2021-05-20 22:12:50|83008.6|82958.6|83008.5|82958.5|83010.3|82960.3|83008.5|82958.5|6
1621548780000|2021-05-20 22:13:00|83008.8|82958.8|83001.2|82951.2|83009.6|82959.6|83000.7|82950.7|17
1621548790000|2021-05-20 22:13:10|83000.8|82950.8|83014.4|82964.4|83019.1|82969.1|82999.7|82949.7|22
1621548800000|2021-05-20 22:13:20|83014.1|82964.1|83012.2|82962.2|83015.2|82965.2|83010.4|82960.4|25
1621548810000|2021-05-20 22:13:30|83011.6|82961.6|83013.4|82963.4|83016.5|82966.5|83011.6|82961.6|11
1621548820000|2021-05-20 22:13:40|83015.1|82965.1|83015.3|82965.3|83015.3|82965.3|83013.6|82963.6|7
1621548830000|2021-05-20 22:13:50|83015.1|82965.1|83008.3|82958.3|83015.1|82965.1|83007.2|82957.2|8
1621548840000|2021-05-20 22:14:00|83007.3|82957.3|83002.5|82952.5|83012.8|82962.8|83002.5|82952.5|18
1621548850000|2021-05-20 22:14:10|83003.1|82953.1|83009.2|82959.2|83009.2|82959.2|83001.9|82951.9|10
1621548860000|2021-05-20 22:14:20|83011.3|82961.3|83009.9|82959.9|83012.9|82962.9|83007.9|82957.9|42
1621548870000|2021-05-20 22:14:30|83009.5|82959.5|83011.3|82961.3|83011.8|82961.8|83007.2|82957.2|26
1621548880000|2021-05-20 22:14:40|83010.7|82960.7|83012.2|82962.2|83013.1|82963.1|83009.9|82959.9|52
1621548890000|2021-05-20 22:14:50|83012.3|82962.3|83009.7|82959.7|83015.1|82965.1|83008.1|82958.1|51
1621548900000|2021-05-20 22:15:00|83009.5|82959.5|83003.3|82953.3|83014|82964|83001.2|82951.2|47
1621548910000|2021-05-20 22:15:10|83003|82953|83003.4|82953.4|83006.3|82956.3|82995.3|82945.3|37
1621548920000|2021-05-20 22:15:20|83000.8|82950.8|83011.9|82961.9|83013.7|82963.7|83000.8|82950.8|17
1621548930000|2021-05-20 22:15:30|83012.6|82962.6|83006.9|82956.9|83012.6|82962.6|83006.5|82956.5|23
1621548940000|2021-05-20 22:15:40|83005.5|82955.5|83003.2|82953.2|83007|82957|83002.3|82952.3|15
1621548950000|2021-05-20 22:15:50|83002.9|82952.9|83001.7|82951.7|83008.3|82958.3|82996.8|82946.8|45
1621548960000|2021-05-20 22:16:00|83002.1|82952.1|83008.1|82958.1|83011.8|82961.8|83001.2|82951.2|50
1621548970000|2021-05-20 22:16:10|83006.1|82956.1|83007.5|82957.5|83011.2|82961.2|83006.1|82956.1|32
1621548980000|2021-05-20 22:16:20|83007.2|82957.2|83008.2|82958.2|83008.9|82958.9|83005.7|82955.7|40
1621548990000|2021-05-20 22:16:30|83007.2|82957.2|83007.7|82957.7|83011.1|82961.1|83005.9|82955.9|47
1621549000000|2021-05-20 22:16:40|83007.9|82957.9|82998.3|82948.3|83009.3|82959.3|82996.6|82946.6|39
1621549010000|2021-05-20 22:16:50|83002.9|82952.9|82999.6|82949.6|83002.9|82952.9|82999.2|82949.2|14
1621549020000|2021-05-20 22:17:00|83001.4|82951.4|83005.6|82955.6|83010.9|82960.9|82995.7|82945.7|38
1621549030000|2021-05-20 22:17:10|83005.4|82955.4|83007|82957|83013.8|82963.8|83005.2|82955.2|58
1621549040000|2021-05-20 22:17:20|83006.7|82956.7|83006.1|82956.1|83008.2|82958.2|83005.1|82955.1|37
1621549050000|2021-05-20 22:17:30|83006.4|82956.4|83004.4|82954.4|83008.4|82958.4|83001.8|82951.8|27
1621549060000|2021-05-20 22:17:40|83004.3|82954.3|83006.7|82956.7|83011|82961|83004.1|82954.1|45
1621549070000|2021-05-20 22:17:50|83008.2|82958.2|83009.5|82959.5|83009.9|82959.9|82999.3|82949.3|30
1621549080000|2021-05-20 22:18:00|83009.7|82959.7|83014.2|82964.2|83014.5|82964.5|83007|82957|29
1621549090000|2021-05-20 22:18:10|83014|82964|83012.5|82962.5|83015|82965|83012.5|82962.5|15
1621549100000|2021-05-20 22:18:20|83012.3|82962.3|83012.9|82962.9|83013.8|82963.8|83012.3|82962.3|21
1621549110000|2021-05-20 22:18:30|83012.8|82962.8|83000|82950|83014.6|82964.6|82998.5|82948.5|36
1621549120000|2021-05-20 22:18:40|83001|82951|83002.1|82952.1|83002.1|82952.1|82998.5|82948.5|10
1621549130000|2021-05-20 22:18:50|83002.9|82952.9|83006.6|82956.6|83014.7|82964.7|82997.9|82947.9|53
1621549140000|2021-05-20 22:19:00|83006.9|82956.9|83003.8|82953.8|83006.9|82956.9|83003.3|82953.3|33
1621549150000|2021-05-20 22:19:10|83005.1|82955.1|83007.9|82957.9|83009.5|82959.5|83002.9|82952.9|37
1621549160000|2021-05-20 22:19:20|83008.1|82958.1|83007|82957|83010.5|82960.5|83003.9|82953.9|59
1621549170000|2021-05-20 22:19:30|83006.3|82956.3|83007.7|82957.7|83009.8|82959.8|83002.3|82952.3|67
1621549180000|2021-05-20 22:19:40|83007.4|82957.4|83011.9|82961.9|83012.3|82962.3|83002.8|82952.8|63
1621549190000|2021-05-20 22:19:50|83011.1|82961.1|83008.4|82958.4|83012.5|82962.5|83007.3|82957.3|51
1621549200000|2021-05-20 22:20:00|83009.8|82959.8|83009.9|82959.9|83010.8|82960.8|83009.1|82959.1|24
1621549210000|2021-05-20 22:20:10|83010.9|82960.9|83011.7|82961.7|83014.1|82964.1|83008.6|82958.6|35
1621549220000|2021-05-20 22:20:20|83010.6|82960.6|83006.7|82956.7|83016|82966|83006.7|82956.7|49
1621549230000|2021-05-20 22:20:30|83007.5|82957.5|83011|82961|83016.3|82966.3|83007.5|82957.5|32
1621549240000|2021-05-20 22:20:40|83011.9|82961.9|83015.5|82965.5|83018.8|82968.8|83010.4|82960.4|23
1621549250000|2021-05-20 22:20:50|83014.8|82964.8|83014.9|82964.9|83016.5|82966.5|83014.3|82964.3|25
1621549260000|2021-05-20 22:21:00|83013.9|82963.9|83014.7|82964.7|83021.9|82971.9|83013.9|82963.9|46
1621549270000|2021-05-20 22:21:10|83014.5|82964.5|83010|82960|83015.4|82965.4|83008.1|82958.1|28
1621549280000|2021-05-20 22:21:20|83009.8|82959.8|83011.1|82961.1|83015.1|82965.1|83006.5|82956.5|53
1621549290000|2021-05-20 22:21:30|83009.7|82959.7|83006.1|82956.1|83016.4|82966.4|82999.9|82949.9|50
1621549300000|2021-05-20 22:21:40|83006.3|82956.3|83012.9|82962.9|83016.8|82966.8|83005.2|82955.2|52
1621549310000|2021-05-20 22:21:50|83013.5|82963.5|83014|82964|83016.7|82966.7|83010.9|82960.9|44
1621549320000|2021-05-20 22:22:00|83014.4|82964.4|83012.6|82962.6|83015.8|82965.8|83012.6|82962.6|26
1621549330000|2021-05-20 22:22:10|83008.7|82958.7|83013.9|82963.9|83018.7|82968.7|83007.9|82957.9|59
1621549340000|2021-05-20 22:22:20|83016.4|82966.4|83017.3|82967.3|83017.5|82967.5|83008.3|82958.3|40
1621549350000|2021-05-20 22:22:30|83013.4|82963.4|83009.2|82959.2|83013.4|82963.4|83004.8|82954.8|51
1621549360000|2021-05-20 22:22:40|83009.1|82959.1|83012.6|82962.6|83015.3|82965.3|83007.8|82957.8|44
1621549370000|2021-05-20 22:22:50|83012.7|82962.7|83012.5|82962.5|83013.6|82963.6|83011.4|82961.4|21
1621549380000|2021-05-20 22:23:00|83012.1|82962.1|83016.2|82966.2|83018.5|82968.5|83010|82960|59
1621549390000|2021-05-20 22:23:10|83018.5|82968.5|83013.7|82963.7|83019.1|82969.1|83013.7|82963.7|45
1621549400000|2021-05-20 22:23:20|83014.1|82964.1|83014.9|82964.9|83016.5|82966.5|83012.8|82962.8|53
1621549410000|2021-05-20 22:23:30|83014|82964|83010.2|82960.2|83014|82964|83008.7|82958.7|29
1621549420000|2021-05-20 22:23:40|83013.5|82963.5|83013.8|82963.8|83017.4|82967.4|83010.3|82960.3|42
1621549430000|2021-05-20 22:23:50|83013.5|82963.5|83012.6|82962.6|83017.2|82967.2|83011.8|82961.8|34
1621549440000|2021-05-20 22:24:00|83012.1|82962.1|83015.5|82965.5|83015.7|82965.7|83012.1|82962.1|25
1621549450000|2021-05-20 22:24:10|83016.6|82966.6|83014.6|82964.6|83017.8|82967.8|83012.5|82962.5|62
1621549460000|2021-05-20 22:24:20|83014.9|82964.9|83016.7|82966.7|83020.9|82970.9|83013.1|82963.1|48
1621549470000|2021-05-20 22:24:30|83016.8|82966.8|83014.4|82964.4|83022.3|82972.3|83011.4|82961.4|55
1621549480000|2021-05-20 22:24:40|83011.9|82961.9|83009.8|82959.8|83018.8|82968.8|83009.5|82959.5|55
1621549490000|2021-05-20 22:24:50|83009.5|82959.5|83015|82965|83017.9|82967.9|83009.5|82959.5|55
1621549500000|2021-05-20 22:25:00|83015.8|82965.8|83018.1|82968.1|83020.1|82970.1|83014.8|82964.8|56
1621549510000|2021-05-20 22:25:10|83017.9|82967.9|83014|82964|83018.1|82968.1|83012.9|82962.9|48
1621549520000|2021-05-20 22:25:20|83014.2|82964.2|83010.2|82960.2|83017.2|82967.2|83006.8|82956.8|58
1621549530000|2021-05-20 22:25:30|83008.9|82958.9|83013.6|82963.6|83014.1|82964.1|83003|82953|69
1621549540000|2021-05-20 22:25:40|83016.3|82966.3|83005.5|82955.5|83016.3|82966.3|83004.6|82954.6|56
1621549550000|2021-05-20 22:25:50|83008.5|82958.5|83009.7|82959.7|83016|82966|83008.5|82958.5|45
1621549560000|2021-05-20 22:26:00|83009.6|82959.6|83015.6|82965.6|83018.5|82968.5|83008.9|82958.9|53
1621549570000|2021-05-20 22:26:10|83016.5|82966.5|83011.5|82961.5|83016.5|82966.5|83008.7|82958.7|62
1621549580000|2021-05-20 22:26:20|83011.3|82961.3|83005.8|82955.8|83013.5|82963.5|83003.6|82953.6|59
1621549590000|2021-05-20 22:26:30|83005.7|82955.7|83006.9|82956.9|83011.5|82961.5|83004.2|82954.2|30
1621549600000|2021-05-20 22:26:40|83005.7|82955.7|83006.9|82956.9|83010.7|82960.7|83004.7|82954.7|61
1621549610000|2021-05-20 22:26:50|83005.8|82955.8|83010.4|82960.4|83011.3|82961.3|83005.7|82955.7|51
1621549620000|2021-05-20 22:27:00|83012.6|82962.6|83004.3|82954.3|83013|82963|83003.4|82953.4|52
1621549630000|2021-05-20 22:27:10|83005.3|82955.3|83005.6|82955.6|83008.1|82958.1|83001.3|82951.3|58
1621549640000|2021-05-20 22:27:20|83006.6|82956.6|83007.8|82957.8|83009.8|82959.8|83001.9|82951.9|44
1621549650000|2021-05-20 22:27:30|83007.9|82957.9|83005.4|82955.4|83008|82958|82997.5|82947.5|30
1621549660000|2021-05-20 22:27:40|83008.8|82958.8|83009.4|82959.4|83009.4|82959.4|83005.8|82955.8|11
1621549670000|2021-05-20 22:27:50|83005.1|82955.1|83004.7|82954.7|83007.5|82957.5|83003.1|82953.1|30
1621549680000|2021-05-20 22:28:00|83005.2|82955.2|83004.8|82954.8|83007.5|82957.5|83003.9|82953.9|30
1621549690000|2021-05-20 22:28:10|83005.1|82955.1|82997.1|82947.1|83009|82959|82997|82947|38
1621549700000|2021-05-20 22:28:20|83003.1|82953.1|83005.3|82955.3|83006.6|82956.6|83002.6|82952.6|22
1621549710000|2021-05-20 22:28:30|83005|82955|83005.6|82955.6|83006.1|82956.1|82995.5|82945.5|42
1621549720000|2021-05-20 22:28:40|83006.5|82956.5|83009.2|82959.2|83011.6|82961.6|83005.1|82955.1|53
1621549730000|2021-05-20 22:28:50|83008.9|82958.9|83007.4|82957.4|83008.9|82958.9|83005.5|82955.5|20
1621549740000|2021-05-20 22:29:00|83007.5|82957.5|83007|82957|83008.6|82958.6|83005.2|82955.2|16
1621549750000|2021-05-20 22:29:10|83005.3|82955.3|83006.8|82956.8|83008.6|82958.6|83000.3|82950.3|49
1621549760000|2021-05-20 22:29:20|83006.6|82956.6|83002|82952|83009.6|82959.6|83000.9|82950.9|37
1621549770000|2021-05-20 22:29:30|83005.4|82955.4|82999.3|82949.3|83013.6|82963.6|82995.4|82945.4|61
1621549780000|2021-05-20 22:29:40|82999.5|82949.5|83002.6|82952.6|83004.7|82954.7|82997.7|82947.7|61
1621549790000|2021-05-20 22:29:50|83001.6|82951.6|83000.5|82950.5|83005.3|82955.3|82999.9|82949.9|41
1621549800000|2021-05-20 22:30:00|83002.6|82952.6|83002.4|82952.4|83015|82965|83001.4|82951.4|66
1621549810000|2021-05-20 22:30:10|83004.2|82954.2|83004.2|82954.2|83004.7|82954.7|83002.5|82952.5|32
1621549820000|2021-05-20 22:30:20|83004.1|82954.1|83006|82956|83006.6|82956.6|83003.1|82953.1|47
1621549830000|2021-05-20 22:30:30|83006.3|82956.3|83005.3|82955.3|83008.4|82958.4|83003|82953|52
1621549840000|2021-05-20 22:30:40|83004.9|82954.9|83003.8|82953.8|83010.2|82960.2|82998.8|82948.8|37
1621549850000|2021-05-20 22:30:50|83003.9|82953.9|83010.9|82960.9|83011.2|82961.2|82998.4|82948.4|60
1621549860000|2021-05-20 22:31:00|83008.8|82958.8|83007.5|82957.5|83013.8|82963.8|83006.6|82956.6|69
1621549870000|2021-05-20 22:31:10|83006.2|82956.2|83006.3|82956.3|83008.2|82958.2|83005.8|82955.8|50
1621549880000|2021-05-20 22:31:20|83005.2|82955.2|83003.4|82953.4|83007.4|82957.4|83000.9|82950.9|53
1621549890000|2021-05-20 22:31:30|83003.1|82953.1|83004.3|82954.3|83007.3|82957.3|83000.6|82950.6|67
1621549900000|2021-05-20 22:31:40|83003.5|82953.5|83007.2|82957.2|83008.6|82958.6|83000.3|82950.3|60
1621549910000|2021-05-20 22:31:50|83007.4|82957.4|83005.5|82955.5|83011.8|82961.8|83003.6|82953.6|41
1621549920000|2021-05-20 22:32:00|83006.8|82956.8|83005.5|82955.5|83008.2|82958.2|83004.4|82954.4|36
1621549930000|2021-05-20 22:32:10|83005.9|82955.9|83007.3|82957.3|83009.8|82959.8|83005.8|82955.8|40
1621549940000|2021-05-20 22:32:20|83007.6|82957.6|83000.8|82950.8|83007.6|82957.6|82999.5|82949.5|23
1621549950000|2021-05-20 22:32:30|82998.5|82948.5|82996.9|82946.9|83004.1|82954.1|82990.1|82940.1|43
1621549960000|2021-05-20 22:32:40|82991.9|82941.9|82989.5|82939.5|83000.1|82950.1|82985.2|82935.2|60
1621549970000|2021-05-20 22:32:50|82989.7|82939.7|82991.9|82941.9|82993.4|82943.4|82988.9|82938.9|42
1621549980000|2021-05-20 22:33:00|82991.7|82941.7|82991.8|82941.8|82993.8|82943.8|82991.5|82941.5|38
1621549990000|2021-05-20 22:33:10|82990.8|82940.8|82988.5|82938.5|82993.5|82943.5|82987.8|82937.8|24
1621550000000|2021-05-20 22:33:20|82989.9|82939.9|82995.9|82945.9|82998.9|82948.9|82985.2|82935.2|45
1621550010000|2021-05-20 22:33:30|82995.3|82945.3|82994.4|82944.4|82998.1|82948.1|82986.4|82936.4|26
1621550020000|2021-05-20 22:33:40|82994.9|82944.9|82992.4|82942.4|82995.1|82945.1|82991|82941|38
1621550030000|2021-05-20 22:33:50|82991.4|82941.4|82997.2|82947.2|82999.9|82949.9|82991.4|82941.4|35
1621550040000|2021-05-20 22:34:00|82996.9|82946.9|82996.5|82946.5|82997.7|82947.7|82995.9|82945.9|17
1621550050000|2021-05-20 22:34:10|82996|82946|82994.5|82944.5|82996.1|82946.1|82985.5|82935.5|22
1621550060000|2021-05-20 22:34:20|82994.2|82944.2|82999.8|82949.8|83003.5|82953.5|82990.2|82940.2|26
1621550070000|2021-05-20 22:34:30|82998.3|82948.3|82996.6|82946.6|83009.8|82959.8|82993.2|82943.2|36
1621550080000|2021-05-20 22:34:40|82995.9|82945.9|82998.4|82948.4|82999.2|82949.2|82995.9|82945.9|35
1621550090000|2021-05-20 22:34:50|82997.3|82947.3|82997.4|82947.4|82998.3|82948.3|82997.3|82947.3|6
1621550100000|2021-05-20 22:35:00|82998.9|82948.9|82995.7|82945.7|82999|82949|82991|82941|65
1621550110000|2021-05-20 22:35:10|82994.4|82944.4|82993.8|82943.8|82998.3|82948.3|82991.7|82941.7|61
1621550120000|2021-05-20 22:35:20|82995|82945|82995|82945|82995.6|82945.6|82990.9|82940.9|40
1621550130000|2021-05-20 22:35:30|82995.8|82945.8|82997.6|82947.6|83001.1|82951.1|82995.8|82945.8|18
1621550140000|2021-05-20 22:35:40|82999.4|82949.4|83000|82950|83000|82950|82998.2|82948.2|18
1621550150000|2021-05-20 22:35:50|82998.5|82948.5|82994.1|82944.1|83000.3|82950.3|82993.7|82943.7|33
1621550160000|2021-05-20 22:36:00|82993.2|82943.2|82994.2|82944.2|83000.2|82950.2|82993.1|82943.1|30
1621550170000|2021-05-20 22:36:10|82988.1|82938.1|82992.9|82942.9|83000|82950|82987.9|82937.9|39
1621550180000|2021-05-20 22:36:20|82998.4|82948.4|82992|82942|83000|82950|82991.4|82941.4|21
1621550190000|2021-05-20 22:36:30|82993.1|82943.1|82996.2|82946.2|83001|82951|82993.1|82943.1|34
1621550200000|2021-05-20 22:36:40|82995.8|82945.8|82998|82948|82999.1|82949.1|82993.2|82943.2|31
1621550210000|2021-05-20 22:36:50|82997.5|82947.5|82997.1|82947.1|83001.9|82951.9|82994.1|82944.1|31
1621550220000|2021-05-20 22:37:00|82992.3|82942.3|82995|82945|82998.3|82948.3|82992.3|82942.3|17
1621550230000|2021-05-20 22:37:10|82995.2|82945.2|82995.8|82945.8|82998.3|82948.3|82993.7|82943.7|24
1621550240000|2021-05-20 22:37:20|82996|82946|82995.3|82945.3|82997.9|82947.9|82995.1|82945.1|21
1621550250000|2021-05-20 22:37:30|82995.4|82945.4|82994.5|82944.5|82997.7|82947.7|82993.9|82943.9|25
1621550260000|2021-05-20 22:37:40|82994.4|82944.4|82992.5|82942.5|82995.2|82945.2|82991.7|82941.7|23
1621550270000|2021-05-20 22:37:50|82992|82942|82998.3|82948.3|82999.1|82949.1|82991|82941|23
1621550280000|2021-05-20 22:38:00|82996.9|82946.9|82996.8|82946.8|83001.5|82951.5|82996.4|82946.4|52
1621550290000|2021-05-20 22:38:10|82997.2|82947.2|82996|82946|82998.8|82948.8|82992.3|82942.3|26
1621550300000|2021-05-20 22:38:20|82997|82947|82997.9|82947.9|82999.7|82949.7|82994.3|82944.3|31
1621550310000|2021-05-20 22:38:30|82998.5|82948.5|82995.3|82945.3|82999|82949|82995.3|82945.3|33
1621550320000|2021-05-20 22:38:40|82995|82945|82996.8|82946.8|82999.1|82949.1|82992.5|82942.5|19
1621550330000|2021-05-20 22:38:50|82995.1|82945.1|82996.4|82946.4|82999.8|82949.8|82992.6|82942.6|31
1621550340000|2021-05-20 22:39:00|82997.8|82947.8|82995.7|82945.7|83001.6|82951.6|82991.9|82941.9|36
1621550350000|2021-05-20 22:39:10|82996|82946|82998|82948|82999.8|82949.8|82995.6|82945.6|16
1621550360000|2021-05-20 22:39:20|82998.5|82948.5|82998.7|82948.7|82998.7|82948.7|82997.1|82947.1|19
1621550370000|2021-05-20 22:39:30|82998.3|82948.3|83001|82951|83001.5|82951.5|82997.8|82947.8|25
1621550380000|2021-05-20 22:39:40|83000.7|82950.7|83000.9|82950.9|83003.4|82953.4|82997.8|82947.8|20
1621550390000|2021-05-20 22:39:50|83002.8|82952.8|83001.2|82951.2|83004.8|82954.8|82998|82948|41
1621550400000|2021-05-20 22:40:00|83001.6|82951.6|82998.4|82948.4|83003.9|82953.9|82997.4|82947.4|51
1621550410000|2021-05-20 22:40:10|82999.5|82949.5|82996.9|82946.9|83002.4|82952.4|82996.9|82946.9|56
1621550420000|2021-05-20 22:40:20|82997.1|82947.1|82996.4|82946.4|83000.9|82950.9|82996.3|82946.3|34
1621550430000|2021-05-20 22:40:30|82995.7|82945.7|82997.2|82947.2|83000.7|82950.7|82995.1|82945.1|21
1621550440000|2021-05-20 22:40:40|82997.4|82947.4|82998.7|82948.7|83007.8|82957.8|82995.6|82945.6|57
1621550450000|2021-05-20 22:40:50|82998.8|82948.8|82998.3|82948.3|83001.8|82951.8|82997.3|82947.3|39
1621550460000|2021-05-20 22:41:00|82997.9|82947.9|82998.5|82948.5|82999.4|82949.4|82997.5|82947.5|25
1621550470000|2021-05-20 22:41:10|82998|82948|83001|82951|83006.7|82956.7|82994|82944|56
1621550480000|2021-05-20 22:41:20|83001.4|82951.4|83000.9|82950.9|83007.3|82957.3|82996.1|82946.1|48
1621550490000|2021-05-20 22:41:30|82998.3|82948.3|83000|82950|83006|82956|82996.5|82946.5|51
1621550500000|2021-05-20 22:41:40|83001|82951|82995.9|82945.9|83002|82952|82995.2|82945.2|47
1621550510000|2021-05-20 22:41:50|82995.7|82945.7|83000.5|82950.5|83007|82957|82995.2|82945.2|33
1621550520000|2021-05-20 22:42:00|82999.8|82949.8|82996.7|82946.7|83000.2|82950.2|82994.5|82944.5|42
1621550530000|2021-05-20 22:42:10|82997.2|82947.2|82998|82948|83000.6|82950.6|82994.2|82944.2|18
1621550540000|2021-05-20 22:42:20|82997.6|82947.6|82996.8|82946.8|82999.5|82949.5|82993.6|82943.6|28
1621550550000|2021-05-20 22:42:30|82994.3|82944.3|82997.4|82947.4|83000.5|82950.5|82994.3|82944.3|63
1621550560000|2021-05-20 22:42:40|82998.3|82948.3|82996.2|82946.2|82998.3|82948.3|82995.5|82945.5|21
1621550570000|2021-05-20 22:42:50|82997.9|82947.9|82997.3|82947.3|83005.2|82955.2|82996.3|82946.3|40
1621550580000|2021-05-20 22:43:00|82998.2|82948.2|82999|82949|83005.4|82955.4|82996.4|82946.4|21
1621550590000|2021-05-20 22:43:10|82999.2|82949.2|83006.5|82956.5|83009.5|82959.5|82999.2|82949.2|36
1621550600000|2021-05-20 22:43:20|83006.3|82956.3|83007.7|82957.7|83008.7|82958.7|83005.6|82955.6|23
1621550610000|2021-05-20 22:43:30|83009|82959|83007|82957|83011.9|82961.9|83007|82957|29
1621550620000|2021-05-20 22:43:40|83006.9|82956.9|83011.1|82961.1|83013.2|82963.2|83006.7|82956.7|30
1621550630000|2021-05-20 22:43:50|83010.6|82960.6|83009|82959|83011.9|82961.9|83009|82959|22
1621550640000|2021-05-20 22:44:00|83012.8|82962.8|83010|82960|83013.3|82963.3|83005.4|82955.4|39
1621550650000|2021-05-20 22:44:10|83010.5|82960.5|83015|82965|83018.7|82968.7|83003.4|82953.4|48
1621550660000|2021-05-20 22:44:20|83014.7|82964.7|83010.1|82960.1|83014.7|82964.7|83009.1|82959.1|42
1621550670000|2021-05-20 22:44:30|83010.3|82960.3|83011.4|82961.4|83013.3|82963.3|83009.6|82959.6|22
1621550680000|2021-05-20 22:44:40|83011.3|82961.3|83011.8|82961.8|83012.4|82962.4|83010.3|82960.3|24
1621550690000|2021-05-20 22:44:50|83010.9|82960.9|83007.9|82957.9|83015.6|82965.6|83007.9|82957.9|46
1621550700000|2021-05-20 22:45:00|83005.6|82955.6|83011.8|82961.8|83072.3|82965.7|83005.6|82939|61
1621550710000|2021-05-20 22:45:10|83011.9|82961.9|83015.1|82965.1|83015.1|82965.1|83011.1|82961.1|33
1621550720000|2021-05-20 22:45:20|83015.8|82965.8|83015.8|82965.8|83019.1|82969.1|83013.1|82963.1|33
1621550730000|2021-05-20 22:45:30|83015.9|82965.9|83018.7|82968.7|83021.8|82971.8|83015.9|82965.9|23
1621550740000|2021-05-20 22:45:40|83017.8|82967.8|83017|82967|83019.3|82969.3|83014.8|82964.8|36
1621550750000|2021-05-20 22:45:50|83016.1|82966.1|83016.4|82966.4|83019|82969|83010.4|82960.4|21
1621550760000|2021-05-20 22:46:00|83015.3|82965.3|83018.9|82968.9|83021.6|82971.6|83014.6|82964.6|23
1621550770000|2021-05-20 22:46:10|83019.5|82969.5|83020.1|82970.1|83020.7|82970.7|83017.5|82967.5|33
1621550780000|2021-05-20 22:46:20|83019.9|82969.9|83019.1|82969.1|83019.9|82969.9|83017.7|82967.7|12
1621550790000|2021-05-20 22:46:30|83018.9|82968.9|83018.1|82968.1|83024.7|82974.7|83017.9|82967.9|23
1621550800000|2021-05-20 22:46:40|83020.2|82970.2|83017.8|82967.8|83023.1|82973.1|83015.5|82965.5|52
1621550810000|2021-05-20 22:46:50|83019.8|82969.8|83017.2|82967.2|83022|82972|83014.4|82964.4|24
1621550820000|2021-05-20 22:47:00|83015.2|82965.2|83013|82963|83018.1|82968.1|83012.2|82962.2|37
1621550830000|2021-05-20 22:47:10|83012.5|82962.5|83010.2|82960.2|83013.3|82963.3|83009.7|82959.7|39
1621550840000|2021-05-20 22:47:20|83009.8|82959.8|83009.4|82959.4|83013.7|82963.7|83009.4|82959.4|17
1621550850000|2021-05-20 22:47:30|83010.3|82960.3|83011.7|82961.7|83014.3|82964.3|83004.7|82954.7|27
1621550860000|2021-05-20 22:47:40|83014.5|82964.5|83009.4|82959.4|83017.5|82967.5|83009.3|82959.3|58
1621550870000|2021-05-20 22:47:50|83008.6|82958.6|83006|82956|83009|82959|82993.2|82943.2|18
1621550880000|2021-05-20 22:48:00|83006.3|82956.3|83009.8|82959.8|83012.1|82962.1|83006.3|82956.3|50
1621550890000|2021-05-20 22:48:10|83009.9|82959.9|83013.7|82963.7|83014.1|82964.1|83007.2|82957.2|16
1621550900000|2021-05-20 22:48:20|83009.6|82959.6|83012.3|82962.3|83014.7|82964.7|83009.6|82959.6|14
1621550910000|2021-05-20 22:48:30|83013.1|82963.1|83013.8|82963.8|83016.1|82966.1|83012.2|82962.2|27
1621550920000|2021-05-20 22:48:40|83014.3|82964.3|83009.1|82959.1|83015.8|82965.8|83004.3|82954.3|59
1621550930000|2021-05-20 22:48:50|83008|82958|83006.9|82956.9|83011.9|82961.9|83006.4|82956.4|25
1621550940000|2021-05-20 22:49:00|83006|82956|83007.9|82957.9|83007.9|82957.9|83003.8|82953.8|24
1621550950000|2021-05-20 22:49:10|83012.5|82962.5|83009.5|82959.5|83016.6|82966.6|83009.5|82959.5|38
1621550960000|2021-05-20 22:49:20|83005.3|82955.3|83012.4|82962.4|83014.2|82964.2|83005|82955|41
1621550970000|2021-05-20 22:49:30|83014.3|82964.3|83007.4|82957.4|83014.3|82964.3|83004.5|82954.5|39
1621550980000|2021-05-20 22:49:40|83006.4|82956.4|83010.6|82960.6|83011.5|82961.5|83004.8|82954.8|55
1621550990000|2021-05-20 22:49:50|83010|82960|83008.9|82958.9|83010.4|82960.4|83005.6|82955.6|47
1621551000000|2021-05-20 22:50:00|83008.5|82958.5|83011.7|82961.7|83013.9|82963.9|83007.9|82957.9|32
1621551010000|2021-05-20 22:50:10|83009.6|82959.6|83014.9|82964.9|83014.9|82964.9|83005.4|82955.4|39
1621551020000|2021-05-20 22:50:20|83012.4|82962.4|83013|82963|83016.2|82966.2|83008.1|82958.1|67
1621551030000|2021-05-20 22:50:30|83012.8|82962.8|83004.6|82954.6|83014.4|82964.4|83004.6|82954.6|29
1621551040000|2021-05-20 22:50:40|83005.4|82955.4|83009.5|82959.5|83015.4|82965.4|83005.4|82955.4|56
1621551050000|2021-05-20 22:50:50|83009.7|82959.7|83006.9|82956.9|83011.2|82961.2|83003.7|82953.7|33
1621551060000|2021-05-20 22:51:00|83005.5|82955.5|83013.7|82963.7|83014.4|82964.4|83005.5|82955.5|40
1621551070000|2021-05-20 22:51:10|83013.6|82963.6|83013.5|82963.5|83014.9|82964.9|83007.9|82957.9|49
1621551080000|2021-05-20 22:51:20|83010.3|82960.3|83016.3|82966.3|83018.8|82968.8|83009.1|82959.1|68
1621551090000|2021-05-20 22:51:30|83016.2|82966.2|83017.8|82967.8|83020.4|82970.4|83015|82965|32
1621551100000|2021-05-20 22:51:40|83017.7|82967.7|83010.8|82960.8|83018.3|82968.3|83010.8|82960.8|66
1621551110000|2021-05-20 22:51:50|83009.8|82959.8|83014.4|82964.4|83014.4|82964.4|83008.4|82958.4|56
1621551120000|2021-05-20 22:52:00|83013.9|82963.9|83013.4|82963.4|83014.6|82964.6|83008.5|82958.5|42
1621551130000|2021-05-20 22:52:10|83013|82963|83013.2|82963.2|83014.5|82964.5|83010.4|82960.4|41
1621551140000|2021-05-20 22:52:20|83013.4|82963.4|83008.7|82958.7|83017.7|82967.7|83008.7|82958.7|48
1621551150000|2021-05-20 22:52:30|83006.4|82956.4|83001.8|82951.8|83010.6|82960.6|82998.7|82948.7|56
1621551160000|2021-05-20 22:52:40|83002.5|82952.5|82999.1|82949.1|83005.7|82955.7|82998.5|82948.5|30
1621551170000|2021-05-20 22:52:50|83002.1|82952.1|83001.4|82951.4|83003.2|82953.2|82997.8|82947.8|58
1621551180000|2021-05-20 22:53:00|83001.5|82951.5|83003.2|82953.2|83008.3|82958.3|83000.6|82950.6|58
1621551190000|2021-05-20 22:53:10|83002.4|82952.4|83001.4|82951.4|83007.9|82957.9|83001.1|82951.1|28
1621551200000|2021-05-20 22:53:20|83001.2|82951.2|83006.3|82956.3|83010.5|82960.5|82999.2|82949.2|43
1621551210000|2021-05-20 22:53:30|83005.6|82955.6|83021.3|82971.3|83031.3|82981.3|83004.7|82954.7|42
1621551220000|2021-05-20 22:53:40|83022.6|82972.6|83029.9|82979.9|83029.9|82979.9|83016.4|82966.4|25
1621551230000|2021-05-20 22:53:50|83029.3|82979.3|83050.5|83000.5|83054.6|83004.6|83029.3|82979.3|73
1621551240000|2021-05-20 22:54:00|83051.1|83001.1|83019.2|82969.2|83051.1|83001.1|83013.9|82963.9|65
1621551250000|2021-05-20 22:54:10|83015.5|82965.5|83023.6|82973.6|83027|82977|83009.2|82959.2|77
1621551260000|2021-05-20 22:54:20|83024.1|82974.1|83028.7|82978.7|83032.4|82982.4|83020.3|82970.3|52
1621551270000|2021-05-20 22:54:30|83030.3|82980.3|83030.4|82980.4|83032.9|82982.9|83029.6|82979.6|23
1621551280000|2021-05-20 22:54:40|83029.6|82979.6|83028.6|82978.6|83031.5|82981.5|83028.6|82978.6|22
1621551290000|2021-05-20 22:54:50|83028.1|82978.1|83029.1|82979.1|83029.1|82979.1|83026.6|82976.6|12
1621551300000|2021-05-20 22:55:00|83026.3|82976.3|83027.1|82977.1|83033|82983|83024.1|82974.1|74
1621551310000|2021-05-20 22:55:10|83028.4|82978.4|83013.7|82963.7|83093.3|82982.2|83003.1|82904.9|79
1621551320000|2021-05-20 22:55:20|83014.8|82964.8|83020.7|82970.7|83028.5|82978.5|83005|82955|79
1621551330000|2021-05-20 22:55:30|83020.2|82970.2|83022.2|82972.2|83025.3|82975.3|83017.9|82967.9|62
1621551340000|2021-05-20 22:55:40|83021.8|82971.8|83019.9|82969.9|83023.8|82973.8|83018.3|82968.3|69
1621551350000|2021-05-20 22:55:50|83021.1|82971.1|83020.1|82970.1|83026.8|82976.8|83016.1|82966.1|70
1621551360000|2021-05-20 22:56:00|83022.6|82972.6|83015.6|82965.6|83024.7|82974.7|83013.4|82963.4|54
1621551370000|2021-05-20 22:56:10|83016.4|82966.4|83024.7|82974.7|83026.4|82976.4|83014.6|82964.6|76
1621551380000|2021-05-20 22:56:20|83024.6|82974.6|83013.6|82963.6|83026.5|82976.5|83010.6|82960.6|75
1621551390000|2021-05-20 22:56:30|83014.2|82964.2|83020.2|82970.2|83025.1|82975.1|83010.7|82960.7|73
1621551400000|2021-05-20 22:56:40|83019.6|82969.6|83019.6|82969.6|83034.4|82984.4|83015.4|82965.4|71
1621551410000|2021-05-20 22:56:50|83021.4|82971.4|83017.9|82967.9|83024.4|82974.4|83017.9|82967.9|21
1621551420000|2021-05-20 22:57:00|83020.4|82970.4|83022|82972|83037.3|82987.3|83018.5|82968.5|69
1621551430000|2021-05-20 22:57:10|83024.5|82974.5|83027.5|82977.5|83030.7|82980.7|83018.8|82968.8|47
1621551440000|2021-05-20 22:57:20|83025.9|82975.9|83023.3|82973.3|83029.7|82979.7|83019.2|82969.2|47
1621551450000|2021-05-20 22:57:30|83023.1|82973.1|83016.3|82966.3|83034.1|82984.1|83013.4|82963.4|75
1621551460000|2021-05-20 22:57:40|83015.9|82965.9|83028.2|82978.2|83033.8|82983.8|83015.5|82965.5|75
1621551470000|2021-05-20 22:57:50|83030.6|82980.6|83024|82974|83034.4|82984.4|83014.5|82964.5|51
1621551480000|2021-05-20 22:58:00|83029.6|82979.6|83039.7|82989.7|83081.7|82997.3|83026.1|82937.2|70
1621551490000|2021-05-20 22:58:10|83035.8|82985.8|83052.8|83002.8|83052.9|83002.9|83035.4|82985.4|60
1621551500000|2021-05-20 22:58:20|83048.7|82998.7|83044.8|82994.8|83088.5|83000.7|83038.9|82944.4|77
1621551510000|2021-05-20 22:58:30|83045.1|82995.1|83053.7|83003.7|83076.1|83006.2|83029.7|82945.2|76
1621551520000|2021-05-20 22:58:40|83053.9|83003.9|83052.8|83002.8|83057.2|83007.2|83045.1|82995.1|77
1621551530000|2021-05-20 22:58:50|83053.9|83003.9|83054.9|83004.9|83055.8|83005.8|83046.3|82996.3|80
1621551540000|2021-05-20 22:59:00|83047.6|82997.6|83068.8|83018.8|83073.8|83023.8|83047.6|82997.6|75
1621551550000|2021-05-20 22:59:10|83065.7|83015.7|83049.5|82999.5|83084|83021.3|83039.7|82946.9|69
1621551560000|2021-05-20 22:59:20|83047.6|82997.6|83050.1|83000.1|83050.5|83000.5|83043.7|82993.7|21
1621551570000|2021-05-20 22:59:30|83046.4|82996.4|83045.7|82995.7|83079.6|82997.6|83033.6|82951.6|39
1621551580000|2021-05-20 22:59:40|83049.1|82999.1|83021.4|82971.4|83049.9|82999.9|83016.9|82966.9|57
1621551590000|2021-05-20 22:59:50|83010.5|82960.5|83000.6|82950.6|83026.3|82976.3|83000.6|82950.6|30
1621551600000|2021-05-20 23:00:00|83003.1|82953.1|83044.8|82994.8|83118.2|83007.1|83003.1|82939.1|77
1621551610000|2021-05-20 23:00:10|83049.3|82999.3|83053.2|83003.2|83057.6|83007.6|83036.9|82986.9|62
1621551620000|2021-05-20 23:00:20|83051.8|83001.8|83057.3|83007.3|83059|83009|83043.6|82993.6|31
1621551630000|2021-05-20 23:00:30|83059.5|83009.5|83035.9|82985.9|83074.2|83014.1|83021|82939.4|69
1621551640000|2021-05-20 23:00:40|83036.4|82986.4|83048.2|82998.2|83051.2|83001.2|83028|82978|63
1621551650000|2021-05-20 23:00:50|83048.5|82998.5|83049.5|82999.5|83053.3|83003.3|83042.8|82992.8|40
1621551660000|2021-05-20 23:01:00|83050.9|83000.9|83051.6|83001.6|83058.6|83008.6|83042.3|82992.3|35
1621551670000|2021-05-20 23:01:10|83051.2|83001.2|83059.6|83009.6|83059.6|83009.6|83032.2|82982.2|69
1621551680000|2021-05-20 23:01:20|83055|83005|83051.2|83001.2|83064.8|83014.8|83044.7|82994.7|42
1621551690000|2021-05-20 23:01:30|83052.3|83002.3|83049.5|82999.5|83063.4|83013.4|83049.5|82999.5|42
1621551700000|2021-05-20 23:01:40|83053.1|83003.1|83057|83007|83057.9|83007.9|83041.7|82991.7|60
1621551710000|2021-05-20 23:01:50|83055|83005|83057.8|83007.8|83059.6|83009.6|83054.6|83004.6|20
1621551720000|2021-05-20 23:02:00|83053.1|83003.1|83056.5|83006.5|83059.7|83009.7|83039.3|82989.3|63
1621551730000|2021-05-20 23:02:10|83056.2|83006.2|83046.9|82996.9|83063.1|83013.1|83046.9|82996.9|42
1621551740000|2021-05-20 23:02:20|83052.2|83002.2|83056.2|83006.2|83062.5|83012.5|83052.1|83002.1|17
1621551750000|2021-05-20 23:02:30|83057.7|83007.7|83061.2|83011.2|83063.7|83013.7|83057.7|83007.7|38
1621551760000|2021-05-20 23:02:40|83064.6|83014.6|83065.4|83015.4|83067|83017|83061.1|83011.1|36
1621551770000|2021-05-20 23:02:50|83065.7|83015.7|83062.1|83012.1|83067.1|83017.1|83060.1|83010.1|14
1621551780000|2021-05-20 23:03:00|83063.6|83013.6|83066.2|83016.2|83066.8|83016.8|83059.3|83009.3|36
1621551790000|2021-05-20 23:03:10|83066.1|83016.1|83064.4|83014.4|83070.1|83020.1|83058.5|83008.5|32
1621551800000|2021-05-20 23:03:20|83064.5|83014.5|83066.5|83016.5|83066.6|83016.6|83060.1|83010.1|28
1621551810000|2021-05-20 23:03:30|83066.1|83016.1|83070.2|83020.2|83071.3|83021.3|83066.1|83016.1|20
1621551820000|2021-05-20 23:03:40|83070.6|83020.6|83068.1|83018.1|83071.6|83021.6|83066.4|83016.4|34
1621551830000|2021-05-20 23:03:50|83069.2|83019.2|83068.6|83018.6|83071.3|83021.3|83067.4|83017.4|13
1621551840000|2021-05-20 23:04:00|83067.5|83017.5|83056.8|83006.8|83070.8|83020.8|83049.1|82999.1|54
1621551850000|2021-05-20 23:04:10|83044.2|82994.2|83052.8|83002.8|83063.7|83013.7|83044.2|82994.2|62
1621551860000|2021-05-20 23:04:20|83054.5|83004.5|83058.5|83008.5|83063.5|83013.5|83051.1|83001.1|38
1621551870000|2021-05-20 23:04:30|83059.9|83009.9|83054.6|83004.6|83061.3|83011.3|83051.5|83001.5|47
1621551880000|2021-05-20 23:04:40|83051.4|83001.4|83062.9|83012.9|83065.1|83015.1|83051.4|83001.4|65
1621551890000|2021-05-20 23:04:50|83057.6|83007.6|83062.7|83012.7|83066.3|83016.3|83050.7|83000.7|54
1621551900000|2021-05-20 23:05:00|83063.1|83013.1|83057.1|83007.1|83063.3|83013.3|83056.5|83006.5|28
1621551910000|2021-05-20 23:05:10|83057.6|83007.6|83052.4|83002.4|83062.8|83012.8|83052.4|83002.4|22
1621551920000|2021-05-20 23:05:20|83052.8|83002.8|83050.3|83000.3|83055.5|83005.5|83048.9|82998.9|26
1621551930000|2021-05-20 23:05:30|83048.7|82998.7|83060.1|83010.1|83061.2|83011.2|83048.3|82998.3|57
1621551940000|2021-05-20 23:05:40|83059.6|83009.6|83052.5|83002.5|83060.8|83010.8|83052.5|83002.5|12
1621551950000|2021-05-20 23:05:50|83056|83006|83049|82999|83056.5|83006.5|83049|82999|18
1621551960000|2021-05-20 23:06:00|83054.8|83004.8|83049.1|82999.1|83057|83007|83049.1|82999.1|24
1621551970000|2021-05-20 23:06:10|83055.9|83005.9|83053.4|83003.4|83057.3|83007.3|83047.4|82997.4|16
1621551980000|2021-05-20 23:06:20|83054|83004|83063.7|83013.7|83063.7|83013.7|83047.1|82997.1|16
1621551990000|2021-05-20 23:06:30|83063.1|83013.1|83056.7|83006.7|83063.1|83013.1|83055.2|83005.2|12
1621552000000|2021-05-20 23:06:40|83055.1|83005.1|83055.2|83005.2|83059.4|83009.4|83055.1|83005.1|6
1621552010000|2021-05-20 23:06:50|83054.9|83004.9|83047.8|82997.8|83063.4|83013.4|83041.5|82991.5|52
1621552020000|2021-05-20 23:07:00|83050.6|83000.6|83051.8|83001.8|83061.3|83011.3|83049.4|82999.4|56
1621552030000|2021-05-20 23:07:10|83049.2|82999.2|83060.6|83010.6|83063.5|83013.5|83047.6|82997.6|61
1621552040000|2021-05-20 23:07:20|83055.1|83005.1|83061|83011|83063.3|83013.3|83047.9|82997.9|48
1621552050000|2021-05-20 23:07:30|83058.4|83008.4|83060.3|83010.3|83065|83015|83045.1|82995.1|47
1621552060000|2021-05-20 23:07:40|83059.8|83009.8|83061|83011|83062.6|83012.6|83053.7|83003.7|48
1621552070000|2021-05-20 23:07:50|83054.3|83004.3|83061.6|83011.6|83063.5|83013.5|83053.9|83003.9|39
1621552080000|2021-05-20 23:08:00|83064|83014|83061.9|83011.9|83066.1|83016.1|83054.1|83004.1|68
1621552090000|2021-05-20 23:08:10|83061.2|83011.2|83056.2|83006.2|83062|83012|83055.7|83005.7|26
1621552100000|2021-05-20 23:08:20|83059.1|83009.1|83053.7|83003.7|83063.8|83013.8|83052.1|83002.1|34
1621552110000|2021-05-20 23:08:30|83058.7|83008.7|83060.8|83010.8|83062|83012|83058.7|83008.7|24
1621552120000|2021-05-20 23:08:40|83060.9|83010.9|83060|83010|83061.3|83011.3|83059.9|83009.9|18
1621552130000|2021-05-20 23:08:50|83056.3|83006.3|83057.2|83007.2|83060.2|83010.2|83054.4|83004.4|15
1621552140000|2021-05-20 23:09:00|83056.2|83006.2|83054.6|83004.6|83062.2|83012.2|83052|83002|17
1621552150000|2021-05-20 23:09:10|83060.1|83010.1|83057.8|83007.8|83062.9|83012.9|83051.7|83001.7|19
1621552160000|2021-05-20 23:09:20|83055.6|83005.6|83064.6|83014.6|83064.8|83014.8|83042.8|82992.8|34
1621552170000|2021-05-20 23:09:30|83063.9|83013.9|83062.7|83012.7|83065.2|83015.2|83056.2|83006.2|25
1621552180000|2021-05-20 23:09:40|83061.1|83011.1|83058.2|83008.2|83063.1|83013.1|83048.3|82998.3|17
1621552190000|2021-05-20 23:09:50|83059.9|83009.9|83060.4|83010.4|83062|83012|83056.4|83006.4|13
1621552200000|2021-05-20 23:10:00|83063.6|83013.6|83034.5|82984.5|83073.9|83018.3|83025.2|82944|50
1621552210000|2021-05-20 23:10:10|83033.5|82983.5|83039|82989|83040.7|82990.7|83029.6|82979.6|46
1621552220000|2021-05-20 23:10:20|83038.8|82988.8|83040.3|82990.3|83040.7|82990.7|83029.6|82979.6|22
1621552230000|2021-05-20 23:10:30|83041.3|82991.3|83045|82995|83057.4|83007.4|83032.5|82982.5|57
1621552240000|2021-05-20 23:10:40|83050.2|83000.2|83046.6|82996.6|83058|83008|83042.9|82992.9|68
1621552250000|2021-05-20 23:10:50|83045.2|82995.2|83049.2|82999.2|83052.6|83002.6|83041.4|82991.4|64
1621552260000|2021-05-20 23:11:00|83050.2|83000.2|83050|83000|83051.6|83001.6|83041.5|82991.5|44
1621552270000|2021-05-20 23:11:10|83049.7|82999.7|83046.3|82996.3|83052.2|83002.2|83040.9|82990.9|44
1621552280000|2021-05-20 23:11:20|83047.8|82997.8|83060.1|83010.1|83065.7|83015.7|83044.7|82994.7|64
1621552290000|2021-05-20 23:11:30|83062.7|83012.7|83051.2|83001.2|83063.6|83013.6|83047.9|82997.9|65
1621552300000|2021-05-20 23:11:40|83052.1|83002.1|83031.8|82981.8|83064.8|83007.9|83019.3|82934.2|72
1621552310000|2021-05-20 23:11:50|83031.5|82981.5|83036.3|82986.3|83042.9|82992.9|83024|82974|50
1621552320000|2021-05-20 23:12:00|83036.8|82986.8|83037|82987|83048.8|82998.8|83033.9|82983.9|41
1621552330000|2021-05-20 23:12:10|83034.5|82984.5|83040.2|82990.2|83045.3|82995.3|83032.6|82982.6|22
1621552340000|2021-05-20 23:12:20|83046.9|82996.9|83042.4|82992.4|83054.1|83004.1|83039.7|82989.7|38
1621552350000|2021-05-20 23:12:30|83044.7|82994.7|83046.3|82996.3|83050.9|83000.9|83037.8|82987.8|28
1621552360000|2021-05-20 23:12:40|83048.9|82998.9|83054.4|83004.4|83054.6|83004.6|83043.6|82993.6|38
1621552370000|2021-05-20 23:12:50|83054.6|83004.6|83052.4|83002.4|83054.6|83004.6|83043.6|82993.6|48
1621552380000|2021-05-20 23:13:00|83052.8|83002.8|83046.8|82996.8|83053.7|83003.7|83042.5|82992.5|40
1621552390000|2021-05-20 23:13:10|83048.6|82998.6|83036.9|82986.9|83078.6|83019.3|83036.9|82942.7|63
1621552400000|2021-05-20 23:13:20|83035|82985|83047.7|82997.7|83051.9|83001.9|83029.8|82979.8|56
1621552410000|2021-05-20 23:13:30|83047.6|82997.6|83040.4|82990.4|83048.6|82998.6|83039.6|82989.6|19
1621552420000|2021-05-20 23:13:40|83040.6|82990.6|83046|82996|83051.2|83001.2|83040.6|82990.6|32
1621552430000|2021-05-20 23:13:50|83045.4|82995.4|83038.1|82988.1|83072.6|82997.8|83019.7|82937.1|56
1621552440000|2021-05-20 23:14:00|83041.8|82991.8|83039|82989|83046.2|82996.2|83036.6|82986.6|22
1621552450000|2021-05-20 23:14:10|83035.1|82985.1|83041.4|82991.4|83047.1|82997.1|83035.1|82985.1|35
1621552460000|2021-05-20 23:14:20|83040.2|82990.2|83046.4|82996.4|83051|83001|83038.6|82988.6|42
1621552470000|2021-05-20 23:14:30|83047.4|82997.4|83043.4|82993.4|83048.7|82998.7|83036.9|82986.9|45
1621552480000|2021-05-20 23:14:40|83044.1|82994.1|83043.5|82993.5|83047|82997|83038.4|82988.4|37
1621552490000|2021-05-20 23:14:50|83044.8|82994.8|83045.8|82995.8|83051.8|83001.8|83040.2|82990.2|50
1621552500000|2021-05-20 23:15:00|83040.8|82990.8|83048.1|82998.1|83051.5|83001.5|83040.8|82990.8|43
1621552510000|2021-05-20 23:15:10|83049.3|82999.3|83048.2|82998.2|83050.7|83000.7|83045.3|82995.3|26
1621552520000|2021-05-20 23:15:20|83050|83000|83049|82999|83050.4|83000.4|83033.9|82983.9|51
1621552530000|2021-05-20 23:15:30|83046.4|82996.4|83048.2|82998.2|83049.6|82999.6|83046.3|82996.3|30
1621552540000|2021-05-20 23:15:40|83048.6|82998.6|83047.4|82997.4|83048.9|82998.9|83047.2|82997.2|19
1621552550000|2021-05-20 23:15:50|83047.7|82997.7|83048.8|82998.8|83050|83000|83045.3|82995.3|25
1621552560000|2021-05-20 23:16:00|83048.7|82998.7|83035.8|82985.8|83049.6|82999.6|83018.8|82968.8|65
1621552570000|2021-05-20 23:16:10|83035.7|82985.7|83036.4|82986.4|83042.9|82992.9|83034|82984|42
1621552580000|2021-05-20 23:16:20|83035.1|82985.1|83039.2|82989.2|83039.2|82989.2|83027.3|82977.3|28
1621552590000|2021-05-20 23:16:30|83038.4|82988.4|83037.5|82987.5|83039|82989|83026.3|82976.3|31
1621552600000|2021-05-20 23:16:40|83036.8|82986.8|83033.1|82983.1|83045|82995|83032.6|82982.6|50
1621552610000|2021-05-20 23:16:50|83033.9|82983.9|83029.6|82979.6|83035.4|82985.4|83029.2|82979.2|13
1621552620000|2021-05-20 23:17:00|83029.7|82979.7|83041.7|82991.7|83043.4|82993.4|83029.5|82979.5|60
1621552630000|2021-05-20 23:17:10|83042|82992|83041.4|82991.4|83047.9|82997.9|83036.4|82986.4|57
1621552640000|2021-05-20 23:17:20|83041.1|82991.1|83041.2|82991.2|83046.5|82996.5|83029.4|82979.4|56
1621552650000|2021-05-20 23:17:30|83041.8|82991.8|83042|82992|83043.8|82993.8|83034.6|82984.6|28
1621552660000|2021-05-20 23:17:40|83041.4|82991.4|83020.8|82970.8|83042.4|82992.4|83007|82957|51
1621552670000|2021-05-20 23:17:50|83024|82974|83022.5|82972.5|83024|82974|83018|82968|8
1621552680000|2021-05-20 23:18:00|83025.8|82975.8|83018|82968|83028.3|82978.3|83018|82968|47
1621552690000|2021-05-20 23:18:10|83017.2|82967.2|83015.7|82965.7|83020.4|82970.4|83013.9|82963.9|41
1621552700000|2021-05-20 23:18:20|83019.2|82969.2|83020.7|82970.7|83022.2|82972.2|83018.4|82968.4|20
1621552710000|2021-05-20 23:18:30|83020.2|82970.2|83031.6|82981.6|83036.4|82986.4|83020.2|82970.2|47
1621552720000|2021-05-20 23:18:40|83030.4|82980.4|83029.5|82979.5|83032.3|82982.3|83028.3|82978.3|24
1621552730000|2021-05-20 23:18:50|83026.5|82976.5|83039|82989|83040.6|82990.6|83024.8|82974.8|58
1621552740000|2021-05-20 23:19:00|83038.4|82988.4|83041.5|82991.5|83041.5|82991.5|83031.8|82981.8|36
1621552750000|2021-05-20 23:19:10|83042.4|82992.4|83044.2|82994.2|83046.9|82996.9|83035.3|82985.3|44
1621552760000|2021-05-20 23:19:20|83044.4|82994.4|83041.9|82991.9|83046.6|82996.6|83024|82974|69
1621552770000|2021-05-20 23:19:30|83041.3|82991.3|83039.6|82989.6|83045.7|82995.7|83038.3|82988.3|37
1621552780000|2021-05-20 23:19:40|83039.7|82989.7|83042.1|82992.1|83047.2|82997.2|83039.2|82989.2|33
1621552790000|2021-05-20 23:19:50|83042.9|82992.9|83033.8|82983.8|83045.7|82995.7|83029.9|82979.9|63
1621552800000|2021-05-20 23:20:00|83029.8|82979.8|83040.6|82990.6|83041.6|82991.6|83026.7|82976.7|35
1621552810000|2021-05-20 23:20:10|83041.6|82991.6|83041.9|82991.9|83042.3|82992.3|83032.8|82982.8|26
1621552820000|2021-05-20 23:20:20|83041.8|82991.8|83039.3|82989.3|83044.3|82994.3|83036.9|82986.9|57
1621552830000|2021-05-20 23:20:30|83039.4|82989.4|83036.4|82986.4|83042.2|82992.2|83035.3|82985.3|31
1621552840000|2021-05-20 23:20:40|83036.5|82986.5|83038.8|82988.8|83038.8|82988.8|83027.5|82977.5|40
1621552850000|2021-05-20 23:20:50|83037|82987|83040.8|82990.8|83046.1|82996.1|83030|82980|25
1621552860000|2021-05-20 23:21:00|83041.5|82991.5|83029.7|82979.7|83045.4|82995.4|83015.2|82965.2|38
1621552870000|2021-05-20 23:21:10|83029|82979|83034.2|82984.2|83034.2|82984.2|83026.8|82976.8|27
1621552880000|2021-05-20 23:21:20|83033.9|82983.9|83027.8|82977.8|83034.4|82984.4|83026.2|82976.2|31
1621552890000|2021-05-20 23:21:30|83027.7|82977.7|83029.1|82979.1|83033.7|82983.7|83024.5|82974.5|34
1621552900000|2021-05-20 23:21:40|83028.6|82978.6|83027|82977|83031.4|82981.4|83026.8|82976.8|30
1621552910000|2021-05-20 23:21:50|83027.4|82977.4|83028.3|82978.3|83041.5|82991.5|83027.2|82977.2|58
1621552920000|2021-05-20 23:22:00|83028|82978|83033.7|82983.7|83037.5|82987.5|83026.5|82976.5|58
1621552930000|2021-05-20 23:22:10|83033.4|82983.4|83040.7|82990.7|83044.6|82994.6|83030.9|82980.9|47
1621552940000|2021-05-20 23:22:20|83039.3|82989.3|83040.2|82990.2|83040.2|82990.2|83036.5|82986.5|16
1621552950000|2021-05-20 23:22:30|83041.5|82991.5|83026.7|82976.7|83044.9|82994.9|83019.8|82969.8|62
1621552960000|2021-05-20 23:22:40|83025.9|82975.9|83040.5|82990.5|83040.5|82990.5|83025.1|82975.1|75
1621552970000|2021-05-20 23:22:50|83041.9|82991.9|83033|82983|83041.9|82991.9|83030.4|82980.4|60
1621552980000|2021-05-20 23:23:00|83036.1|82986.1|83027.1|82977.1|83038|82988|83019.6|82969.6|34
1621552990000|2021-05-20 23:23:10|83027.4|82977.4|83034|82984|83039.5|82989.5|83027|82977|54
1621553000000|2021-05-20 23:23:20|83028.7|82978.7|83036.7|82986.7|83038.8|82988.8|83024.1|82974.1|58
1621553010000|2021-05-20 23:23:30|83030.9|82980.9|83031.5|82981.5|83036.7|82986.7|83029|82979|18
1621553020000|2021-05-20 23:23:40|83029.8|82979.8|83029.5|82979.5|83032.4|82982.4|83025|82975|24
1621553030000|2021-05-20 23:23:50|83028.4|82978.4|83017.2|82967.2|83033.1|82983.1|83013.2|82963.2|50
1621553040000|2021-05-20 23:24:00|83016.2|82966.2|83024.5|82974.5|83025.7|82975.7|83016.2|82966.2|26
1621553050000|2021-05-20 23:24:10|83024.4|82974.4|83032.4|82982.4|83033.5|82983.5|83021.7|82971.7|44
1621553060000|2021-05-20 23:24:20|83030.6|82980.6|83023.9|82973.9|83034|82984|83022.2|82972.2|50
1621553070000|2021-05-20 23:24:30|83024.8|82974.8|83026.4|82976.4|83031.6|82981.6|83021.3|82971.3|29
1621553080000|2021-05-20 23:24:40|83015.4|82965.4|83031.1|82981.1|83036.1|82986.1|83015.4|82965.4|45
1621553090000|2021-05-20 23:24:50|83032.5|82982.5|83017.6|82967.6|83039.1|82989.1|83014.4|82964.4|64
1621553100000|2021-05-20 23:25:00|83015.2|82965.2|83030.1|82980.1|83030.5|82980.5|83010.8|82960.8|50
1621553110000|2021-05-20 23:25:10|83025.7|82975.7|83013.5|82963.5|83039.2|82989.2|83013.5|82963.5|63
1621553120000|2021-05-20 23:25:20|83015.3|82965.3|83026.8|82976.8|83031.4|82981.4|83008.4|82958.4|55
1621553130000|2021-05-20 23:25:30|83028.1|82978.1|83023.9|82973.9|83029.9|82979.9|83020.5|82970.5|36
1621553140000|2021-05-20 23:25:40|83023.3|82973.3|83026.5|82976.5|83034.7|82984.7|83018.2|82968.2|49
1621553150000|2021-05-20 23:25:50|83026.6|82976.6|83024.4|82974.4|83029.9|82979.9|83017.3|82967.3|46
1621553160000|2021-05-20 23:26:00|83031|82981|83020.1|82970.1|83031.5|82981.5|83016.9|82966.9|39
1621553170000|2021-05-20 23:26:10|83016.8|82966.8|83026.5|82976.5|83032.8|82982.8|83010.3|82960.3|43
1621553180000|2021-05-20 23:26:20|83025.6|82975.6|83019.7|82969.7|83029.3|82979.3|83016.9|82966.9|67
1621553190000|2021-05-20 23:26:30|83019.8|82969.8|83017.4|82967.4|83025.9|82975.9|83017.4|82967.4|35
1621553200000|2021-05-20 23:26:40|83020.6|82970.6|83016.7|82966.7|83024.6|82974.6|83013.7|82963.7|21
1621553210000|2021-05-20 23:26:50|83021.5|82971.5|83019|82969|83028.8|82978.8|83017.9|82967.9|56
1621553220000|2021-05-20 23:27:00|83019.9|82969.9|83024.5|82974.5|83030.4|82980.4|83019.3|82969.3|44
1621553230000|2021-05-20 23:27:10|83023.2|82973.2|83018.5|82968.5|83032.5|82982.5|83018.5|82968.5|47
1621553240000|2021-05-20 23:27:20|83018.8|82968.8|83026.8|82976.8|83029.8|82979.8|83017.2|82967.2|24
1621553250000|2021-05-20 23:27:30|83025.8|82975.8|83020.4|82970.4|83029.9|82979.9|83020.4|82970.4|33
1621553260000|2021-05-20 23:27:40|83021.2|82971.2|83022.4|82972.4|83023|82973|83020.3|82970.3|9
1621553270000|2021-05-20 23:27:50|83022.5|82972.5|83025.5|82975.5|83027.5|82977.5|83022.5|82972.5|13
1621553280000|2021-05-20 23:28:00|83025.8|82975.8|83024.6|82974.6|83025.8|82975.8|83022.8|82972.8|13
1621553290000|2021-05-20 23:28:10|83025.2|82975.2|83025.2|82975.2|83028.8|82978.8|83021|82971|50
1621553300000|2021-05-20 23:28:20|83024.9|82974.9|83026.8|82976.8|83030.3|82980.3|83024.2|82974.2|37
1621553310000|2021-05-20 23:28:30|83021.7|82971.7|83024|82974|83029.6|82979.6|83016.4|82966.4|42
1621553320000|2021-05-20 23:28:40|83024.2|82974.2|83026.7|82976.7|83027.8|82977.8|83022.5|82972.5|17
1621553330000|2021-05-20 23:28:50|83028.1|82978.1|83028.9|82978.9|83031.1|82981.1|83025.5|82975.5|39
1621553340000|2021-05-20 23:29:00|83026.4|82976.4|83023|82973|83031.5|82981.5|83018.6|82968.6|43
1621553350000|2021-05-20 23:29:10|83025.8|82975.8|83027.2|82977.2|83032.4|82982.4|83017.4|82967.4|41
1621553360000|2021-05-20 23:29:20|83027|82977|83027.6|82977.6|83034.2|82984.2|83024.3|82974.3|56
1621553370000|2021-05-20 23:29:30|83028|82978|83021.7|82971.7|83032.2|82982.2|83009.9|82959.9|59
1621553380000|2021-05-20 23:29:40|83022.7|82972.7|83020.1|82970.1|83026.4|82976.4|83017.1|82967.1|40
1621553390000|2021-05-20 23:29:50|83020.5|82970.5|83018.2|82968.2|83024.2|82974.2|83016.8|82966.8|29
1621553400000|2021-05-20 23:30:00|83021.1|82971.1|83020.7|82970.7|83029.1|82979.1|83014.7|82964.7|61
1621553410000|2021-05-20 23:30:10|83020.8|82970.8|83018.4|82968.4|83025.9|82975.9|83018.3|82968.3|46
1621553420000|2021-05-20 23:30:20|83020.7|82970.7|83008.7|82958.7|83020.8|82970.8|83002.4|82952.4|54
1621553430000|2021-05-20 23:30:30|83006.8|82956.8|83011.3|82961.3|83022|82972|83001.1|82951.1|37
1621553440000|2021-05-20 23:30:40|83015.9|82965.9|83009.5|82959.5|83015.9|82965.9|83005.5|82955.5|37
1621553450000|2021-05-20 23:30:50|83010.9|82960.9|83008.6|82958.6|83010.9|82960.9|83004.8|82954.8|12
1621553460000|2021-05-20 23:31:00|83008.9|82958.9|83009.6|82959.6|83012|82962|83008.2|82958.2|22
1621553470000|2021-05-20 23:31:10|83011.4|82961.4|83013.5|82963.5|83016.4|82966.4|83003.4|82953.4|67
1621553480000|2021-05-20 23:31:20|83012.9|82962.9|83005.4|82955.4|83015.8|82965.8|83001.6|82951.6|59
1621553490000|2021-05-20 23:31:30|83010.4|82960.4|83004.7|82954.7|83014.5|82964.5|83003.8|82953.8|48
1621553500000|2021-05-20 23:31:40|83006.9|82956.9|83013.2|82963.2|83019.2|82969.2|83003.3|82953.3|53
1621553510000|2021-05-20 23:31:50|83014.2|82964.2|83008.8|82958.8|83014.9|82964.9|83003.5|82953.5|42
1621553520000|2021-05-20 23:32:00|83002.6|82952.6|83007.9|82957.9|83008.6|82958.6|83002.6|82952.6|12
1621553530000|2021-05-20 23:32:10|83005.7|82955.7|83008.2|82958.2|83010|82960|83004.6|82954.6|17
1621553540000|2021-05-20 23:32:20|83008.6|82958.6|83010|82960|83010.9|82960.9|83001.2|82951.2|12
1621553550000|2021-05-20 23:32:30|83009.4|82959.4|83017.3|82967.3|83017.9|82967.9|83009.1|82959.1|31
1621553560000|2021-05-20 23:32:40|83015.1|82965.1|83015.6|82965.6|83018.1|82968.1|83011.9|82961.9|55
1621553570000|2021-05-20 23:32:50|83014|82964|83011.7|82961.7|83014.3|82964.3|83011.3|82961.3|18
1621553580000|2021-05-20 23:33:00|83011|82961|83010.8|82960.8|83020.7|82970.7|83006|82956|34
1621553590000|2021-05-20 23:33:10|83010.1|82960.1|83006.4|82956.4|83015.8|82965.8|83000.4|82950.4|52
1621553600000|2021-05-20 23:33:20|83006.6|82956.6|83008.3|82958.3|83014.4|82964.4|83005.3|82955.3|38
1621553610000|2021-05-20 23:33:30|83007.9|82957.9|83009.2|82959.2|83013.4|82963.4|83007|82957|35
1621553620000|2021-05-20 23:33:40|83009.3|82959.3|82998.1|82948.1|83010.6|82960.6|82990.9|82940.9|55
1621553630000|2021-05-20 23:33:50|82998.9|82948.9|82995.6|82945.6|82998.9|82948.9|82992.4|82942.4|10
1621553640000|2021-05-20 23:34:00|82996|82946|83008|82958|83014.9|82964.9|82996|82946|69
1621553650000|2021-05-20 23:34:10|83011.8|82961.8|83001.3|82951.3|83011.8|82961.8|82996.5|82946.5|31
1621553660000|2021-05-20 23:34:20|83001.2|82951.2|82988.4|82938.4|83001.8|82951.8|82983.7|82933.7|39
1621553670000|2021-05-20 23:34:30|82987.2|82937.2|82988.5|82938.5|82990.4|82940.4|82982.6|82932.6|53
1621553680000|2021-05-20 23:34:40|82989.4|82939.4|82989.1|82939.1|82990.7|82940.7|82986.7|82936.7|48
1621553690000|2021-05-20 23:34:50|82989|82939|82990.1|82940.1|82991.2|82941.2|82987.4|82937.4|29
1621553700000|2021-05-20 23:35:00|82986.8|82936.8|82986.3|82936.3|82988.2|82938.2|82984.4|82934.4|29
1621553710000|2021-05-20 23:35:10|82986|82936|82982.4|82932.4|82991|82941|82982.4|82932.4|17
1621553720000|2021-05-20 23:35:20|82986|82936|82989.1|82939.1|82989.6|82939.6|82984.9|82934.9|13
1621553730000|2021-05-20 23:35:30|82988.8|82938.8|82987.1|82937.1|82993.1|82943.1|82980.9|82930.9|32
1621553740000|2021-05-20 23:35:40|82986.3|82936.3|83011.1|82961.1|83018.5|82968.5|82984.1|82934.1|70
1621553750000|2021-05-20 23:35:50|83015.4|82965.4|83017.4|82967.4|83025.9|82975.9|83012.8|82962.8|74
1621553760000|2021-05-20 23:36:00|83017.7|82967.7|83015.6|82965.6|83020.2|82970.2|83013.4|82963.4|66
1621553770000|2021-05-20 23:36:10|83016|82966|83010.9|82960.9|83020.6|82970.6|83009.7|82959.7|67
1621553780000|2021-05-20 23:36:20|83011.1|82961.1|83010|82960|83014.7|82964.7|83006.3|82956.3|34
1621553790000|2021-05-20 23:36:30|83007.9|82957.9|83005.9|82955.9|83008|82958|83004.3|82954.3|21
1621553800000|2021-05-20 23:36:40|83005.7|82955.7|82999.9|82949.9|83010.1|82960.1|82987.8|82937.8|68
1621553810000|2021-05-20 23:36:50|83000.9|82950.9|82998.1|82948.1|83004.4|82954.4|82993.5|82943.5|76
1621553820000|2021-05-20 23:37:00|82999.7|82949.7|83014.1|82964.1|83014.8|82964.8|82994.8|82944.8|68
1621553830000|2021-05-20 23:37:10|83011.1|82961.1|83006.6|82956.6|83017.1|82967.1|83004.5|82954.5|68
1621553840000|2021-05-20 23:37:20|83006.3|82956.3|83013.1|82963.1|83015.6|82965.6|83005.7|82955.7|38
1621553850000|2021-05-20 23:37:30|83011.5|82961.5|83015|82965|83015.5|82965.5|83007.5|82957.5|37
1621553860000|2021-05-20 23:37:40|83014.3|82964.3|83007.9|82957.9|83016.2|82966.2|83002.5|82952.5|33
1621553870000|2021-05-20 23:37:50|83008.1|82958.1|83008.1|82958.1|83014.4|82964.4|82998.4|82948.4|28
1621553880000|2021-05-20 23:38:00|83006.6|82956.6|83011.3|82961.3|83016.8|82966.8|83006.3|82956.3|21
1621553890000|2021-05-20 23:38:10|83009.3|82959.3|83008.9|82958.9|83016.9|82966.9|82999|82949|35
1621553900000|2021-05-20 23:38:20|83005.6|82955.6|83016.1|82966.1|83018.9|82968.9|83005.6|82955.6|35
1621553910000|2021-05-20 23:38:30|83013.9|82963.9|83014.8|82964.8|83017.1|82967.1|83009.7|82959.7|67
1621553920000|2021-05-20 23:38:40|83013.5|82963.5|83013.5|82963.5|83017.9|82967.9|83009.2|82959.2|57
1621553930000|2021-05-20 23:38:50|83014.3|82964.3|83011.4|82961.4|83020.4|82970.4|83010.6|82960.6|33
1621553940000|2021-05-20 23:39:00|83012.4|82962.4|83012.6|82962.6|83020.3|82970.3|83011.6|82961.6|55
1621553950000|2021-05-20 23:39:10|83011.4|82961.4|83011.5|82961.5|83020.4|82970.4|83006.6|82956.6|60
1621553960000|2021-05-20 23:39:20|83013.1|82963.1|83009.5|82959.5|83015.8|82965.8|83007|82957|42
1621553970000|2021-05-20 23:39:30|83010.1|82960.1|83008.9|82958.9|83012.2|82962.2|83004.5|82954.5|13
1621553980000|2021-05-20 23:39:40|83005.1|82955.1|83010|82960|83018.7|82968.7|83004.8|82954.8|50
1621553990000|2021-05-20 23:39:50|83011.9|82961.9|83023|82973|83023.3|82973.3|83005.3|82955.3|41
1621554000000|2021-05-20 23:40:00|83024.6|82974.6|83019.7|82969.7|83025.2|82975.2|83015.5|82965.5|38
1621554010000|2021-05-20 23:40:10|83023.6|82973.6|83023.4|82973.4|83026.1|82976.1|83018.9|82968.9|42
1621554020000|2021-05-20 23:40:20|83021.2|82971.2|83021.9|82971.9|83028|82978|83012.9|82962.9|52
1621554030000|2021-05-20 23:40:30|83024|82974|83023.7|82973.7|83028.4|82978.4|83019|82969|59
1621554040000|2021-05-20 23:40:40|83023.5|82973.5|83021|82971|83029.8|82979.8|83020.4|82970.4|56
1621554050000|2021-05-20 23:40:50|83022.2|82972.2|83026.6|82976.6|83030.6|82980.6|83022.2|82972.2|70
1621554060000|2021-05-20 23:41:00|83026.8|82976.8|83028|82978|83031.7|82981.7|83023.4|82973.4|75
1621554070000|2021-05-20 23:41:10|83027.3|82977.3|83029|82979|83029.6|82979.6|83022.1|82972.1|65
1621554080000|2021-05-20 23:41:20|83027.9|82977.9|83026|82976|83029.8|82979.8|83026|82976|60
1621554090000|2021-05-20 23:41:30|83028|82978|83032.6|82982.6|83035.4|82985.4|83027.8|82977.8|63
1621554100000|2021-05-20 23:41:40|83033.7|82983.7|83032.4|82982.4|83036.5|82986.5|83026.9|82976.9|73
1621554110000|2021-05-20 23:41:50|83032.6|82982.6|83027.6|82977.6|83034.9|82984.9|83027.6|82977.6|45
1621554120000|2021-05-20 23:42:00|83028|82978|83033.6|82983.6|83037.2|82987.2|83028|82978|53
1621554130000|2021-05-20 23:42:10|83031.9|82981.9|83028|82978|83037.4|82987.4|83024.8|82974.8|64
1621554140000|2021-05-20 23:42:20|83028.3|82978.3|83031.8|82981.8|83037|82987|83023.1|82973.1|69
1621554150000|2021-05-20 23:42:30|83032.4|82982.4|83036.3|82986.3|83037.1|82987.1|83022.7|82972.7|65
1621554160000|2021-05-20 23:42:40|83037.2|82987.2|83037.4|82987.4|83038.8|82988.8|83032.1|82982.1|38
1621554170000|2021-05-20 23:42:50|83037.9|82987.9|83036|82986|83037.9|82987.9|83033.1|82983.1|36
1621554180000|2021-05-20 23:43:00|83035.7|82985.7|83035.8|82985.8|83039|82989|83030.2|82980.2|64
1621554190000|2021-05-20 23:43:10|83035.3|82985.3|83033.6|82983.6|83038.8|82988.8|83032.2|82982.2|45
1621554200000|2021-05-20 23:43:20|83033.8|82983.8|83030.1|82980.1|83039.8|82989.8|83028.9|82978.9|16
1621554210000|2021-05-20 23:43:30|83030.7|82980.7|83033.3|82983.3|83037.7|82987.7|83026.5|82976.5|32
1621554220000|2021-05-20 23:43:40|83033.4|82983.4|83035.1|82985.1|83040.1|82990.1|83029.6|82979.6|64
1621554230000|2021-05-20 23:43:50|83033.4|82983.4|83034.1|82984.1|83039|82989|83030.5|82980.5|70
1621554240000|2021-05-20 23:44:00|83030.4|82980.4|83033.7|82983.7|83040.4|82990.4|83026.9|82976.9|45
1621554250000|2021-05-20 23:44:10|83025|82975|83034.6|82984.6|83040.1|82990.1|83025|82975|45
1621554260000|2021-05-20 23:44:20|83035.5|82985.5|83033.3|82983.3|83039.4|82989.4|83030.9|82980.9|41
1621554270000|2021-05-20 23:44:30|83033.1|82983.1|83036.9|82986.9|83039.1|82989.1|83031.3|82981.3|54
1621554280000|2021-05-20 23:44:40|83039.7|82989.7|83032.9|82982.9|83039.9|82989.9|83028.7|82978.7|62
1621554290000|2021-05-20 23:44:50|83030.7|82980.7|83030|82980|83036.4|82986.4|83021|82971|23
1621554300000|2021-05-20 23:45:00|83034.2|82984.2|83034.9|82984.9|83035.5|82985.5|83030.1|82980.1|27
1621554310000|2021-05-20 23:45:10|83036.5|82986.5|83031.3|82981.3|83038.5|82988.5|83030.3|82980.3|33
1621554320000|2021-05-20 23:45:20|83031.6|82981.6|83029.7|82979.7|83032.9|82982.9|83025.2|82975.2|55
1621554330000|2021-05-20 23:45:30|83028.7|82978.7|83026.1|82976.1|83031.1|82981.1|83021.5|82971.5|58
1621554340000|2021-05-20 23:45:40|83025.9|82975.9|83029.2|82979.2|83030.1|82980.1|83024.8|82974.8|20
1621554350000|2021-05-20 23:45:50|83028.3|82978.3|83025.9|82975.9|83031.1|82981.1|83023.3|82973.3|60
1621554360000|2021-05-20 23:46:00|83025|82975|83027.8|82977.8|83031.9|82981.9|83017.1|82967.1|69
1621554370000|2021-05-20 23:46:10|83028.7|82978.7|83026.1|82976.1|83028.7|82978.7|83021.2|82971.2|38
1621554380000|2021-05-20 23:46:20|83028|82978|83024.1|82974.1|83028|82978|83020.6|82970.6|63
1621554390000|2021-05-20 23:46:30|83024.7|82974.7|83027|82977|83029.2|82979.2|83023.9|82973.9|63
1621554400000|2021-05-20 23:46:40|83027.2|82977.2|83017.4|82967.4|83027.2|82977.2|83017|82967|34
1621554410000|2021-05-20 23:46:50|83017.2|82967.2|83018.6|82968.6|83021.3|82971.3|83016.5|82966.5|58
1621554420000|2021-05-20 23:47:00|83019.5|82969.5|83026.2|82976.2|83028.3|82978.3|83010.9|82960.9|54
1621554430000|2021-05-20 23:47:10|83025.5|82975.5|83026.2|82976.2|83028.5|82978.5|83023.2|82973.2|72
1621554440000|2021-05-20 23:47:20|83025.7|82975.7|83027.2|82977.2|83028.8|82978.8|83022.9|82972.9|66
1621554450000|2021-05-20 23:47:30|83028.1|82978.1|83026.9|82976.9|83030.4|82980.4|83022.5|82972.5|75
1621554460000|2021-05-20 23:47:40|83027.2|82977.2|83028.1|82978.1|83028.1|82978.1|83023.6|82973.6|69
1621554470000|2021-05-20 23:47:50|83027.7|82977.7|83028.1|82978.1|83029.6|82979.6|83024.3|82974.3|67
1621554480000|2021-05-20 23:48:00|83028.8|82978.8|83026.2|82976.2|83029|82979|83026|82976|66
1621554490000|2021-05-20 23:48:10|83026.3|82976.3|83024.9|82974.9|83028.1|82978.1|83022.2|82972.2|46
1621554500000|2021-05-20 23:48:20|83027.8|82977.8|83027.1|82977.1|83029.8|82979.8|83025|82975|40
1621554510000|2021-05-20 23:48:30|83027.8|82977.8|83025.6|82975.6|83029.6|82979.6|83022|82972|71
1621554520000|2021-05-20 23:48:40|83025.8|82975.8|83026|82976|83030.1|82980.1|83019.9|82969.9|40
1621554530000|2021-05-20 23:48:50|83025.7|82975.7|83026.7|82976.7|83028.6|82978.6|83022.3|82972.3|72
1621554540000|2021-05-20 23:49:00|83026.8|82976.8|83026.4|82976.4|83028.2|82978.2|83024.7|82974.7|51
1621554550000|2021-05-20 23:49:10|83026.1|82976.1|83027.7|82977.7|83030.3|82980.3|83017.1|82967.1|41
1621554560000|2021-05-20 23:49:20|83028.1|82978.1|83026.5|82976.5|83029.5|82979.5|83024.2|82974.2|66
1621554570000|2021-05-20 23:49:30|83026.1|82976.1|83028.1|82978.1|83029.6|82979.6|83023.9|82973.9|44
1621554580000|2021-05-20 23:49:40|83024.6|82974.6|83033.8|82983.8|83035|82985|83024.6|82974.6|53
1621554590000|2021-05-20 23:49:50|83033.7|82983.7|83031.2|82981.2|83034.3|82984.3|83025.5|82975.5|58
1621554600000|2021-05-20 23:50:00|83030.6|82980.6|83030.4|82980.4|83035.9|82985.9|83026.7|82976.7|52
1621554610000|2021-05-20 23:50:10|83029.3|82979.3|83030.8|82980.8|83034.9|82984.9|83028.5|82978.5|34
1621554620000|2021-05-20 23:50:20|83029.5|82979.5|83037|82987|83044.2|82994.2|83029.5|82979.5|66
1621554630000|2021-05-20 23:50:30|83037.9|82987.9|83028.5|82978.5|83041.1|82991.1|83022.3|82972.3|59
1621554640000|2021-05-20 23:50:40|83028.7|82978.7|83035.1|82985.1|83035.5|82985.5|83023.7|82973.7|46
1621554650000|2021-05-20 23:50:50|83032.8|82982.8|83033.9|82983.9|83040.3|82990.3|83031.3|82981.3|35
1621554660000|2021-05-20 23:51:00|83035.6|82985.6|83041.7|82991.7|83043|82993|83029.4|82979.4|71
1621554670000|2021-05-20 23:51:10|83040.1|82990.1|83040.4|82990.4|83043.1|82993.1|83038.2|82988.2|42
1621554680000|2021-05-20 23:51:20|83039.7|82989.7|83037.3|82987.3|83043.2|82993.2|83037.3|82987.3|57
1621554690000|2021-05-20 23:51:30|83037.2|82987.2|83037.4|82987.4|83043|82993|83034.6|82984.6|38
1621554700000|2021-05-20 23:51:40|83041.4|82991.4|83034|82984|83041.4|82991.4|83033.5|82983.5|55
1621554710000|2021-05-20 23:51:50|83034.3|82984.3|83035|82985|83042.7|82992.7|83031.3|82981.3|60
1621554720000|2021-05-20 23:52:00|83035.9|82985.9|83032|82982|83038.8|82988.8|83032|82982|58
1621554730000|2021-05-20 23:52:10|83032.5|82982.5|83049.3|82999.3|83049.3|82999.3|83032.1|82982.1|70
1621554740000|2021-05-20 23:52:20|83048.3|82998.3|83073.4|83023.4|83081.7|83031.7|83042.8|82992.8|69
1621554750000|2021-05-20 23:52:30|83076|83026|83067.4|83017.4|83077.1|83027.1|83060.6|83010.6|74
1621554760000|2021-05-20 23:52:40|83067.3|83017.3|83057.3|83007.3|83067.3|83017.3|83053.7|83003.7|77
1621554770000|2021-05-20 23:52:50|83057.1|83007.1|83058.1|83008.1|83061.2|83011.2|83056|83006|58
1621554780000|2021-05-20 23:53:00|83058.4|83008.4|83068.1|83018.1|83070.6|83020.6|83058.4|83008.4|29
1621554790000|2021-05-20 23:53:10|83072|83022|83059.1|83009.1|83072|83022|83052.7|83002.7|43
1621554800000|2021-05-20 23:53:20|83060.1|83010.1|83052.3|83002.3|83061.3|83011.3|83043.7|82993.7|60
1621554810000|2021-05-20 23:53:30|83052.2|83002.2|83058.7|83008.7|83059.2|83009.2|83050.8|83000.8|60
1621554820000|2021-05-20 23:53:40|83057.5|83007.5|83059.3|83009.3|83061.1|83011.1|83054.8|83004.8|42
1621554830000|2021-05-20 23:53:50|83058|83008|83073.9|83023.9|83074|83024|83057.7|83007.7|31
1621554840000|2021-05-20 23:54:00|83074.5|83024.5|83071.2|83021.2|83074.5|83024.5|83070.2|83020.2|32
1621554850000|2021-05-20 23:54:10|83071.5|83021.5|83076|83026|83076.5|83026.5|83071|83021|28
1621554860000|2021-05-20 23:54:20|83076.2|83026.2|83074.4|83024.4|83076.2|83026.2|83072.9|83022.9|25
1621554870000|2021-05-20 23:54:30|83076|83026|83074.3|83024.3|83076|83026|83073.2|83023.2|18
1621554880000|2021-05-20 23:54:40|83074.1|83024.1|83075.8|83025.8|83076.8|83026.8|83073.2|83023.2|16
1621554890000|2021-05-20 23:54:50|83075.3|83025.3|83073.6|83023.6|83076.3|83026.3|83073.2|83023.2|15
1621554900000|2021-05-20 23:55:00|83072.7|83022.7|83074.4|83024.4|83074.4|83024.4|83072.4|83022.4|10
1621554910000|2021-05-20 23:55:10|83073.4|83023.4|83081|83031|83081|83031|83073.4|83023.4|37
1621554920000|2021-05-20 23:55:20|83080.9|83030.9|83080.4|83030.4|83082.7|83032.7|83080|83030|36
1621554930000|2021-05-20 23:55:30|83080.7|83030.7|83082.5|83032.5|83089.5|83039.5|83074.5|83024.5|18
1621554940000|2021-05-20 23:55:40|83083.7|83033.7|83080.8|83030.8|83083.8|83033.8|83078.8|83028.8|13
1621554950000|2021-05-20 23:55:50|83079.1|83029.1|83081.9|83031.9|83082.4|83032.4|83079.1|83029.1|3
1621554960000|2021-05-20 23:56:00|83083.9|83033.9|83082.7|83032.7|83083.9|83033.9|83082.2|83032.2|14
1621554970000|2021-05-20 23:56:10|83082.3|83032.3|83081.7|83031.7|83083.5|83033.5|83079.3|83029.3|11
1621554980000|2021-05-20 23:56:20|83081.6|83031.6|83082.2|83032.2|83082.3|83032.3|83081.6|83031.6|6
1621554990000|2021-05-20 23:56:30|83081|83031|83078.4|83028.4|83081|83031|83077.2|83027.2|5
1621555000000|2021-05-20 23:56:40|83076.7|83026.7|83083.2|83033.2|83083.3|83033.3|83076.7|83026.7|13
1621555010000|2021-05-20 23:56:50|83079.9|83029.9|83082.5|83032.5|83083.5|83033.5|83077.9|83027.9|18
1621555020000|2021-05-20 23:57:00|83082.3|83032.3|83081.5|83031.5|83084.5|83034.5|83076.9|83026.9|34
1621555030000|2021-05-20 23:57:10|83081.4|83031.4|83079.6|83029.6|83081.7|83031.7|83078.7|83028.7|18
1621555040000|2021-05-20 23:57:20|83077.9|83027.9|83082.7|83032.7|83083.4|83033.4|83077.9|83027.9|20
1621555050000|2021-05-20 23:57:30|83083|83033|83079.5|83029.5|83084.3|83034.3|83079.5|83029.5|24
1621555060000|2021-05-20 23:57:40|83079.8|83029.8|83079.2|83029.2|83081.5|83031.5|83076.2|83026.2|29
1621555070000|2021-05-20 23:57:50|83079.8|83029.8|83079.6|83029.6|83080.3|83030.3|83078.4|83028.4|21
1621555080000|2021-05-20 23:58:00|83079.5|83029.5|83083.3|83033.3|83085.4|83035.4|83079.5|83029.5|20
1621555090000|2021-05-20 23:58:10|83082.7|83032.7|83082.9|83032.9|83083.5|83033.5|83081.1|83031.1|17
1621555100000|2021-05-20 23:58:20|83085.8|83035.8|83082.9|83032.9|83085.8|83035.8|83080.7|83030.7|13
1621555110000|2021-05-20 23:58:30|83082|83032|83083.5|83033.5|83086.8|83036.8|83081.7|83031.7|13
1621555120000|2021-05-20 23:58:40|83083.4|83033.4|83085.2|83035.2|83086|83036|83081.8|83031.8|19
1621555130000|2021-05-20 23:58:50|83085.9|83035.9|83080.8|83030.8|83085.9|83035.9|83080|83030|25
1621555140000|2021-05-20 23:59:00|83080.9|83030.9|83079|83029|83081.1|83031.1|83077.9|83027.9|25
1621555150000|2021-05-20 23:59:10|83078.9|83028.9|83082.5|83032.5|83085.2|83035.2|83078.9|83028.9|21
1621555160000|2021-05-20 23:59:20|83082.8|83032.8|83082.3|83032.3|83084.1|83034.1|83081.4|83031.4|15
1621555170000|2021-05-20 23:59:30|83085.1|83035.1|83081.1|83031.1|83085.1|83035.1|83077.3|83027.3|23
1621555180000|2021-05-20 23:59:40|83084.3|83034.3|83086.8|83036.8|83088.8|83038.8|83084.3|83034.3|16
1621555190000|2021-05-20 23:59:50|83085.3|83035.3|83097.6|83047.6|83097.6|83047.6|83085.3|83035.3|12
1621555200000|2021-05-21 00:00:00|83099|83049|83104.1|83054.1|83108.8|83058.8|83099|83049|78
1621555210000|2021-05-21 00:00:10|83104.6|83054.6|83109.2|83059.2|83111.7|83061.7|83103.1|83053.1|74
1621555220000|2021-05-21 00:00:20|83109.4|83059.4|83104|83054|83110.7|83060.7|83104|83054|73
1621555230000|2021-05-21 00:00:30|83107.1|83057.1|83101.4|83051.4|83107.5|83057.5|83101.3|83051.3|61
1621555240000|2021-05-21 00:00:40|83100.4|83050.4|83101.9|83051.9|83102.9|83052.9|83097.7|83047.7|65
1621555250000|2021-05-21 00:00:50|83101.7|83051.7|83099.2|83049.2|83103.8|83053.8|83096.8|83046.8|62
1621555260000|2021-05-21 00:01:00|83099.3|83049.3|83094.6|83044.6|83099.3|83049.3|83092.2|83042.2|66
1621555270000|2021-05-21 00:01:10|83093.4|83043.4|83094.7|83044.7|83095.8|83045.8|83091|83041|61
1621555280000|2021-05-21 00:01:20|83094.9|83044.9|83091.2|83041.2|83095.9|83045.9|83088.2|83038.2|66
1621555290000|2021-05-21 00:01:30|83090.9|83040.9|83087|83037|83091.6|83041.6|83086.8|83036.8|57
1621555300000|2021-05-21 00:01:40|83086.9|83036.9|83088.9|83038.9|83089.2|83039.2|83086.2|83036.2|41
1621555310000|2021-05-21 00:01:50|83089.3|83039.3|83089.7|83039.7|83091.3|83041.3|83088|83038|58
1621555320000|2021-05-21 00:02:00|83088.6|83038.6|83093.2|83043.2|83094.1|83044.1|83088.6|83038.6|57
1621555330000|2021-05-21 00:02:10|83093.3|83043.3|83083.8|83033.8|83094.4|83044.4|83083.6|83033.6|62
1621555340000|2021-05-21 00:02:20|83084.6|83034.6|83080.2|83030.2|83085.7|83035.7|83079.4|83029.4|50
1621555350000|2021-05-21 00:02:30|83080.9|83030.9|83079.7|83029.7|83084.3|83034.3|83079.1|83029.1|36
1621555360000|2021-05-21 00:02:40|83079.5|83029.5|83078.8|83028.8|83082|83032|83077.9|83027.9|31
1621555370000|2021-05-21 00:02:50|83078.6|83028.6|83083|83033|83083|83033|83074|83024|37
1621555380000|2021-05-21 00:03:00|83078.6|83028.6|83076.7|83026.7|83082.4|83032.4|83076.7|83026.7|43
1621555390000|2021-05-21 00:03:10|83077.6|83027.6|83077.4|83027.4|83079.3|83029.3|83075.6|83025.6|50
1621555400000|2021-05-21 00:03:20|83078.1|83028.1|83080.4|83030.4|83081.4|83031.4|83075|83025|35
1621555410000|2021-05-21 00:03:30|83080.2|83030.2|83083.4|83033.4|83083.7|83033.7|83080|83030|37
1621555420000|2021-05-21 00:03:40|83083.3|83033.3|83082.2|83032.2|83083.7|83033.7|83080|83030|26
1621555430000|2021-05-21 00:03:50|83082.6|83032.6|83089.3|83039.3|83091.8|83041.8|83080.7|83030.7|28
1621555440000|2021-05-21 00:04:00|83089.5|83039.5|83093.7|83043.7|83093.8|83043.8|83088.1|83038.1|33
1621555450000|2021-05-21 00:04:10|83094.1|83044.1|83092.7|83042.7|83094.6|83044.6|83091.3|83041.3|42
1621555460000|2021-05-21 00:04:20|83094.2|83044.2|83096.7|83046.7|83097.7|83047.7|83092.3|83042.3|29
1621555470000|2021-05-21 00:04:30|83097.1|83047.1|83092.4|83042.4|83097.1|83047.1|83092.4|83042.4|20
1621555480000|2021-05-21 00:04:40|83094|83044|83093.6|83043.6|83094.8|83044.8|83092.2|83042.2|20
1621555490000|2021-05-21 00:04:50|83092.9|83042.9|83092.4|83042.4|83096|83046|83092.4|83042.4|22
1621555500000|2021-05-21 00:05:00|83094.1|83044.1|83122.2|83072.2|83129.7|83079.7|83094.1|83044.1|62
1621555510000|2021-05-21 00:05:10|83122.7|83072.7|83118.8|83068.8|83123.8|83073.8|83117.8|83067.8|67
1621555520000|2021-05-21 00:05:20|83119.7|83069.7|83108.4|83058.4|83121.1|83071.1|83108.4|83058.4|41
1621555530000|2021-05-21 00:05:30|83108.3|83058.3|83106.6|83056.6|83108.3|83058.3|83103.9|83053.9|27
1621555540000|2021-05-21 00:05:40|83105.3|83055.3|83092.7|83042.7|83105.3|83055.3|83092.7|83042.7|16
1621555550000|2021-05-21 00:05:50|83092.2|83042.2|83093.1|83043.1|83093.8|83043.8|83090.7|83040.7|27
1621555560000|2021-05-21 00:06:00|83093|83043|83095.4|83045.4|83097.6|83047.6|83092.6|83042.6|24
1621555570000|2021-05-21 00:06:10|83094.1|83044.1|83108.6|83058.6|83113|83063|83094.1|83044.1|44
1621555580000|2021-05-21 00:06:20|83108.4|83058.4|83112.1|83062.1|83113.8|83063.8|83107.8|83057.8|46
1621555590000|2021-05-21 00:06:30|83110.2|83060.2|83113.5|83063.5|83113.9|83063.9|83109.6|83059.6|46
1621555600000|2021-05-21 00:06:40|83112.9|83062.9|83110.6|83060.6|83112.9|83062.9|83110.5|83060.5|20
1621555610000|2021-05-21 00:06:50|83110.3|83060.3|83110.8|83060.8|83113.2|83063.2|83108.6|83058.6|28
1621555620000|2021-05-21 00:07:00|83110.4|83060.4|83111.6|83061.6|83114.5|83064.5|83109.6|83059.6|47
1621555630000|2021-05-21 00:07:10|83112.1|83062.1|83100.4|83050.4|83112.5|83062.5|83099.8|83049.8|31
1621555640000|2021-05-21 00:07:20|83097.8|83047.8|83099.6|83049.6|83100.6|83050.6|83097.5|83047.5|26
1621555650000|2021-05-21 00:07:30|83099.7|83049.7|83103.9|83053.9|83104.4|83054.4|83099.7|83049.7|16
1621555660000|2021-05-21 00:07:40|83104|83054|83101.2|83051.2|83104.7|83054.7|83101|83051|27
1621555670000|2021-05-21 00:07:50|83101.6|83051.6|83102.3|83052.3|83103.7|83053.7|83100.3|83050.3|25
1621555680000|2021-05-21 00:08:00|83101.8|83051.8|83102.7|83052.7|83103.5|83053.5|83100.5|83050.5|21
1621555690000|2021-05-21 00:08:10|83103.2|83053.2|83103.1|83053.1|83107.3|83057.3|83101.3|83051.3|23
1621555700000|2021-05-21 00:08:20|83103.9|83053.9|83097.4|83047.4|83104.3|83054.3|83097.4|83047.4|25
1621555710000|2021-05-21 00:08:30|83098.3|83048.3|83099.1|83049.1|83099.9|83049.9|83097.6|83047.6|24
1621555720000|2021-05-21 00:08:40|83099.2|83049.2|83099.5|83049.5|83100.8|83050.8|83097.3|83047.3|23
1621555730000|2021-05-21 00:08:50|83099.1|83049.1|83096.4|83046.4|83102|83052|83096.3|83046.3|30
1621555740000|2021-05-21 00:09:00|83096.5|83046.5|83097.3|83047.3|83101.3|83051.3|83096.4|83046.4|19
1621555750000|2021-05-21 00:09:10|83097.9|83047.9|83098.5|83048.5|83100.6|83050.6|83097.9|83047.9|18
1621555760000|2021-05-21 00:09:20|83097.8|83047.8|83090.6|83040.6|83097.8|83047.8|83088.1|83038.1|32
1621555770000|2021-05-21 00:09:30|83089.9|83039.9|83086.7|83036.7|83089.9|83039.9|83085.8|83035.8|32
1621555780000|2021-05-21 00:09:40|83086.9|83036.9|83066|83016|83088.1|83038.1|83066|83016|40
1621555790000|2021-05-21 00:09:50|83059.6|83009.6|83066.2|83016.2|83068.6|83018.6|83059.6|83009.6|58
1621555800000|2021-05-21 00:10:00|83066.6|83016.6|83063.2|83013.2|83067|83017|83063.1|83013.1|40
1621555810000|2021-05-21 00:10:10|83063.3|83013.3|83067.2|83017.2|83067.6|83017.6|83063.3|83013.3|24
1621555820000|2021-05-21 00:10:20|83062.2|83012.2|83062.5|83012.5|83063.4|83013.4|83062|83012|10
1621555830000|2021-05-21 00:10:30|83064|83014|83055.3|83005.3|83064.1|83014.1|83053.5|83003.5|33
1621555840000|2021-05-21 00:10:40|83055.1|83005.1|83054|83004|83060.3|83010.3|83053.2|83003.2|43
1621555850000|2021-05-21 00:10:50|83053.6|83003.6|83054.7|83004.7|83057.9|83007.9|83052.4|83002.4|36
1621555860000|2021-05-21 00:11:00|83054.3|83004.3|83051.4|83001.4|83055.1|83005.1|83051.4|83001.4|29
1621555870000|2021-05-21 00:11:10|83051.7|83001.7|83053.8|83003.8|83054|83004|83051.7|83001.7|13
1621555880000|2021-05-21 00:11:20|83054.1|83004.1|83052.5|83002.5|83054.3|83004.3|83052.3|83002.3|13
1621555890000|2021-05-21 00:11:30|83052.3|83002.3|83052.7|83002.7|83057.1|83007.1|83051.9|83001.9|33
1621555900000|2021-05-21 00:11:40|83051.8|83001.8|83052.6|83002.6|83052.8|83002.8|83051.8|83001.8|17
1621555910000|2021-05-21 00:11:50|83052.5|83002.5|83043.4|82993.4|83054.9|83004.9|83041.7|82991.7|49
1621555920000|2021-05-21 00:12:00|83043.3|82993.3|83037.5|82987.5|83045.3|82995.3|83033|82983|60
1621555930000|2021-05-21 00:12:10|83037.4|82987.4|83028.6|82978.6|83038.4|82988.4|83027.4|82977.4|58
1621555940000|2021-05-21 00:12:20|83029.3|82979.3|83029.9|82979.9|83030.5|82980.5|83026|82976|27
1621555950000|2021-05-21 00:12:30|83030.2|82980.2|83027.9|82977.9|83030.2|82980.2|83027.9|82977.9|30
1621555960000|2021-05-21 00:12:40|83028.3|82978.3|83028.6|82978.6|83029.5|82979.5|83026.5|82976.5|23
1621555970000|2021-05-21 00:12:50|83028.2|82978.2|83016.6|82966.6|83028.2|82978.2|83016.1|82966.1|35
1621555980000|2021-05-21 00:13:00|83017|82967|83018|82968|83021.4|82971.4|83017|82967|34
1621555990000|2021-05-21 00:13:10|83017.9|82967.9|83017.1|82967.1|83020.5|82970.5|83013.4|82963.4|73
1621556000000|2021-05-21 00:13:20|83016.6|82966.6|83016.3|82966.3|83021.4|82971.4|83016.2|82966.2|48
1621556010000|2021-05-21 00:13:30|83017.8|82967.8|83018.6|82968.6|83024.9|82974.9|83013.2|82963.2|61
1621556020000|2021-05-21 00:13:40|83018.8|82968.8|83017.8|82967.8|83021.9|82971.9|83016.1|82966.1|54
1621556030000|2021-05-21 00:13:50|83016.9|82966.9|83014.2|82964.2|83021|82971|83011.6|82961.6|54
1621556040000|2021-05-21 00:14:00|83011.7|82961.7|83013.2|82963.2|83016.5|82966.5|83010.7|82960.7|52
1621556050000|2021-05-21 00:14:10|83013.3|82963.3|83015.9|82965.9|83018.4|82968.4|83012.6|82962.6|48
1621556060000|2021-05-21 00:14:20|83015.3|82965.3|83012.1|82962.1|83018.8|82968.8|83012.1|82962.1|27
1621556070000|2021-05-21 00:14:30|83010.2|82960.2|83015.9|82965.9|83016|82966|83010.2|82960.2|45
1621556080000|2021-05-21 00:14:40|83016.1|82966.1|83013.7|82963.7|83018.8|82968.8|83008.8|82958.8|47
1621556090000|2021-05-21 00:14:50|83013.5|82963.5|83005.9|82955.9|83021.3|82971.3|82999.9|82949.9|52
1621556100000|2021-05-21 00:15:00|83003.8|82953.8|83008.6|82958.6|83010.2|82960.2|83002|82952|61
1621556110000|2021-05-21 00:15:10|83008.8|82958.8|83010.8|82960.8|83011.6|82961.6|83004.5|82954.5|45
1621556120000|2021-05-21 00:15:20|83011|82961|83013.3|82963.3|83013.4|82963.4|83008.5|82958.5|41
1621556130000|2021-05-21 00:15:30|83013.4|82963.4|83008.8|82958.8|83013.4|82963.4|83007.4|82957.4|33
1621556140000|2021-05-21 00:15:40|83009|82959|83013|82963|83014.2|82964.2|83008.5|82958.5|32
1621556150000|2021-05-21 00:15:50|83009.8|82959.8|83018.4|82968.4|83021.4|82971.4|83009.1|82959.1|42
1621556160000|2021-05-21 00:16:00|83017.5|82967.5|83027.9|82977.9|83028.5|82978.5|83017.5|82967.5|51
1621556170000|2021-05-21 00:16:10|83027.2|82977.2|83028.7|82978.7|83031.4|82981.4|83024|82974|51
1621556180000|2021-05-21 00:16:20|83028.6|82978.6|83027.4|82977.4|83029.2|82979.2|83025|82975|36
1621556190000|2021-05-21 00:16:30|83027.8|82977.8|83030.8|82980.8|83030.8|82980.8|83027.6|82977.6|23
1621556200000|2021-05-21 00:16:40|83032.8|82982.8|83036.8|82986.8|83041.4|82991.4|83030.9|82980.9|44
1621556210000|2021-05-21 00:16:50|83038.5|82988.5|83044|82994|83044.2|82994.2|83036.3|82986.3|41
1621556220000|2021-05-21 00:17:00|83044.5|82994.5|83044.8|82994.8|83048.5|82998.5|83042.5|82992.5|40
1621556230000|2021-05-21 00:17:10|83042.9|82992.9|83067.2|83017.2|83070.5|83020.5|83042.9|82992.9|48
1621556240000|2021-05-21 00:17:20|83064.5|83014.5|83065|83015|83069.9|83019.9|83061.5|83011.5|32
1621556250000|2021-05-21 00:17:30|83068.4|83018.4|83062.2|83012.2|83069.3|83019.3|83060.8|83010.8|37
1621556260000|2021-05-21 00:17:40|83062.3|83012.3|83138.6|83088.6|83147.7|83097.7|83061.9|83011.9|62
1621556270000|2021-05-21 00:17:50|83136.2|83086.2|83125.5|83075.5|83137.9|83087.9|83122.5|83072.5|73
1621556280000|2021-05-21 00:18:00|83124.2|83074.2|83126.8|83076.8|83130.3|83080.3|83123.7|83073.7|65
1621556290000|2021-05-21 00:18:10|83125.7|83075.7|83120.5|83070.5|83130.9|83080.9|83114|83064|58
1621556300000|2021-05-21 00:18:20|83121.4|83071.4|83125.3|83075.3|83125.9|83075.9|83118.1|83068.1|63
1621556310000|2021-05-21 00:18:30|83125.9|83075.9|83114|83064|83125.9|83075.9|83113.6|83063.6|57
1621556320000|2021-05-21 00:18:40|83117|83067|83091.4|83041.4|83120.5|83070.5|83089.6|83039.6|49
1621556330000|2021-05-21 00:18:50|83097.5|83047.5|83099|83049|83100.8|83050.8|83092.6|83042.6|32
1621556340000|2021-05-21 00:19:00|83098.7|83048.7|83096.6|83046.6|83100.1|83050.1|83093|83043|43
1621556350000|2021-05-21 00:19:10|83099.3|83049.3|83085.4|83035.4|83100.2|83050.2|83085.4|83035.4|35
1621556360000|2021-05-21 00:19:20|83086.1|83036.1|83082.1|83032.1|83086.1|83036.1|83080.6|83030.6|37
1621556370000|2021-05-21 00:19:30|83082.5|83032.5|83069.8|83019.8|83083.1|83033.1|83069.6|83019.6|50
1621556380000|2021-05-21 00:19:40|83070|83020|83072.1|83022.1|83072.5|83022.5|83065|83015|28
1621556390000|2021-05-21 00:19:50|83070.8|83020.8|83077.1|83027.1|83077.1|83027.1|83070.8|83020.8|29
1621556400000|2021-05-21 00:20:00|83074.3|83024.3|83080.5|83030.5|83082.8|83032.8|83074.3|83024.3|36
1621556410000|2021-05-21 00:20:10|83079.3|83029.3|83084.7|83034.7|83087.5|83037.5|83079.3|83029.3|26
1621556420000|2021-05-21 00:20:20|83084.4|83034.4|83086.3|83036.3|83086.3|83036.3|83083.2|83033.2|34
1621556430000|2021-05-21 00:20:30|83086.1|83036.1|83086.1|83036.1|83088.6|83038.6|83085.4|83035.4|23
1621556440000|2021-05-21 00:20:40|83085.9|83035.9|83082.5|83032.5|83086.3|83036.3|83082.5|83032.5|11
1621556450000|2021-05-21 00:20:50|83083.5|83033.5|83084.7|83034.7|83087.1|83037.1|83082.2|83032.2|15
1621556460000|2021-05-21 00:21:00|83087.8|83037.8|83086.1|83036.1|83087.8|83037.8|83086|83036|19
1621556470000|2021-05-21 00:21:10|83086|83036|83084.3|83034.3|83086.5|83036.5|83084.2|83034.2|23
1621556480000|2021-05-21 00:21:20|83084|83034|83081|83031|83086.7|83036.7|83081|83031|31
1621556490000|2021-05-21 00:21:30|83081.3|83031.3|83085.3|83035.3|83087.5|83037.5|83079.9|83029.9|30
1621556500000|2021-05-21 00:21:40|83085.1|83035.1|83082.6|83032.6|83085.1|83035.1|83081.3|83031.3|23
1621556510000|2021-05-21 00:21:50|83081.6|83031.6|83082.7|83032.7|83083|83033|83079.7|83029.7|16
1621556520000|2021-05-21 00:22:00|83082.5|83032.5|83087.9|83037.9|83088.3|83038.3|83081.1|83031.1|23
1621556530000|2021-05-21 00:22:10|83087.6|83037.6|83088.8|83038.8|83089.8|83039.8|83084.7|83034.7|32
1621556540000|2021-05-21 00:22:20|83088.6|83038.6|83081.8|83031.8|83089.9|83039.9|83081.8|83031.8|28
1621556550000|2021-05-21 00:22:30|83080.9|83030.9|83081.3|83031.3|83082.5|83032.5|83080.9|83030.9|15
1621556560000|2021-05-21 00:22:40|83081.1|83031.1|83080.3|83030.3|83082|83032|83080.3|83030.3|11
1621556570000|2021-05-21 00:22:50|83081|83031|83078|83028|83085.7|83035.7|83077.5|83027.5|29
1621556580000|2021-05-21 00:23:00|83078.3|83028.3|83079.1|83029.1|83080.3|83030.3|83077.1|83027.1|21
1621556590000|2021-05-21 00:23:10|83080.7|83030.7|83075.3|83025.3|83080.7|83030.7|83075.3|83025.3|24
1621556600000|2021-05-21 00:23:20|83075.4|83025.4|83070.8|83020.8|83075.4|83025.4|83070.5|83020.5|38
1621556610000|2021-05-21 00:23:30|83069.7|83019.7|83070|83020|83071.4|83021.4|83068.9|83018.9|24
1621556620000|2021-05-21 00:23:40|83067.3|83017.3|83063.9|83013.9|83067.3|83017.3|83063.3|83013.3|38
1621556630000|2021-05-21 00:23:50|83064|83014|83062.6|83012.6|83066.2|83016.2|83062.5|83012.5|25
1621556640000|2021-05-21 00:24:00|83063.1|83013.1|83068.3|83018.3|83069.2|83019.2|83063.1|83013.1|31
1621556650000|2021-05-21 00:24:10|83068.4|83018.4|83068.9|83018.9|83069.5|83019.5|83067.2|83017.2|37
1621556660000|2021-05-21 00:24:20|83068.7|83018.7|83069|83019|83071.4|83021.4|83067.4|83017.4|21
1621556670000|2021-05-21 00:24:30|83069.7|83019.7|83068.9|83018.9|83070.2|83020.2|83068.6|83018.6|14
1621556680000|2021-05-21 00:24:40|83068.8|83018.8|83069.5|83019.5|83070.1|83020.1|83068.2|83018.2|20
1621556690000|2021-05-21 00:24:50|83069.3|83019.3|83069.5|83019.5|83073.1|83023.1|83068.2|83018.2|20
1621556700000|2021-05-21 00:25:00|83069.8|83019.8|83071.2|83021.2|83074.8|83024.8|83068.2|83018.2|41
1621556710000|2021-05-21 00:25:10|83070.5|83020.5|83056|83006|83070.8|83020.8|83054.6|83004.6|60
1621556720000|2021-05-21 00:25:20|83053.5|83003.5|83052.2|83002.2|83056.4|83006.4|83051.4|83001.4|39
1621556730000|2021-05-21 00:25:30|83052.3|83002.3|83054.3|83004.3|83054.3|83004.3|83052.3|83002.3|14
1621556740000|2021-05-21 00:25:40|83054.4|83004.4|83046.8|82996.8|83057.1|83007.1|83046.8|82996.8|33
1621556750000|2021-05-21 00:25:50|83045.8|82995.8|83045.8|82995.8|83047.8|82997.8|83044.9|82994.9|31
1621556760000|2021-05-21 00:26:00|83045.1|82995.1|83050.4|83000.4|83051.2|83001.2|83045.1|82995.1|26
1621556770000|2021-05-21 00:26:10|83050|83000|83050.6|83000.6|83050.9|83000.9|83049.9|82999.9|14
1621556780000|2021-05-21 00:26:20|83051|83001|83048.8|82998.8|83051|83001|83048.5|82998.5|24
1621556790000|2021-05-21 00:26:30|83051.2|83001.2|83053.6|83003.6|83053.9|83003.9|83050.6|83000.6|19
1621556800000|2021-05-21 00:26:40|83053.8|83003.8|83042.7|82992.7|83055.4|83005.4|83041.4|82991.4|34
1621556810000|2021-05-21 00:26:50|83042.1|82992.1|83031.5|82981.5|83044.4|82994.4|83031.5|82981.5|35
1621556820000|2021-05-21 00:27:00|83036|82986|83042.4|82992.4|83052|83002|83036|82986|60
1621556830000|2021-05-21 00:27:10|83042.9|82992.9|83044.8|82994.8|83051|83001|83037.5|82987.5|63
1621556840000|2021-05-21 00:27:20|83044.7|82994.7|83043.1|82993.1|83048.4|82998.4|83039.2|82989.2|70
1621556850000|2021-05-21 00:27:30|83040.3|82990.3|83040.7|82990.7|83048.3|82998.3|83035|82985|69
1621556860000|2021-05-21 00:27:40|83041|82991|83031.7|82981.7|83041|82991|83028.3|82978.3|42
1621556870000|2021-05-21 00:27:50|83035|82985|83030.7|82980.7|83035|82985|83026.3|82976.3|42
1621556880000|2021-05-21 00:28:00|83030.9|82980.9|83030.8|82980.8|83032.1|82982.1|83029.6|82979.6|24
1621556890000|2021-05-21 00:28:10|83031|82981|83031.4|82981.4|83031.6|82981.6|83030.1|82980.1|27
1621556900000|2021-05-21 00:28:20|83031.6|82981.6|83029.5|82979.5|83032|82982|83024.7|82974.7|26
1621556910000|2021-05-21 00:28:30|83029.9|82979.9|83027.4|82977.4|83029.9|82979.9|83023.5|82973.5|40
1621556920000|2021-05-21 00:28:40|83026.6|82976.6|83024|82974|83027.7|82977.7|83022.8|82972.8|32
1621556930000|2021-05-21 00:28:50|83024.9|82974.9|83032|82982|83033.9|82983.9|83023.6|82973.6|42
1621556940000|2021-05-21 00:29:00|83030.5|82980.5|83026|82976|83030.5|82980.5|83024.4|82974.4|42
1621556950000|2021-05-21 00:29:10|83026.5|82976.5|83028.4|82978.4|83030.9|82980.9|83025.7|82975.7|26
1621556960000|2021-05-21 00:29:20|83029.2|82979.2|83006.8|82956.8|83035|82985|82988.5|82938.5|61
1621556970000|2021-05-21 00:29:30|83005.6|82955.6|83005.9|82955.9|83014.6|82964.6|83001.2|82951.2|60
1621556980000|2021-05-21 00:29:40|83006.2|82956.2|83002.3|82952.3|83010.6|82960.6|83001.8|82951.8|60
1621556990000|2021-05-21 00:29:50|83003.5|82953.5|83002.9|82952.9|83006.5|82956.5|83000.5|82950.5|21
1621557000000|2021-05-21 00:30:00|83003.6|82953.6|83006|82956|83008.5|82958.5|83001.9|82951.9|36
1621557010000|2021-05-21 00:30:10|83003.5|82953.5|83025.5|82975.5|83030.6|82980.6|83003.5|82953.5|46
1621557020000|2021-05-21 00:30:20|83023.1|82973.1|83021.6|82971.6|83026.8|82976.8|83020|82970|54
1621557030000|2021-05-21 00:30:30|83020.3|82970.3|83022|82972|83023.6|82973.6|83018.7|82968.7|37
1621557040000|2021-05-21 00:30:40|83022.1|82972.1|83022.3|82972.3|83022.7|82972.7|83017.8|82967.8|40
1621557050000|2021-05-21 00:30:50|83022.2|82972.2|83024.4|82974.4|83025.7|82975.7|83021.7|82971.7|37
1621557060000|2021-05-21 00:31:00|83024.6|82974.6|83022.8|82972.8|83026.8|82976.8|83019.6|82969.6|35
1621557070000|2021-05-21 00:31:10|83023.1|82973.1|83022.3|82972.3|83024.8|82974.8|83021.6|82971.6|31
1621557080000|2021-05-21 00:31:20|83022.2|82972.2|83023.6|82973.6|83023.7|82973.7|83019.5|82969.5|28
1621557090000|2021-05-21 00:31:30|83023.7|82973.7|83025.4|82975.4|83026.1|82976.1|83020.9|82970.9|38
1621557100000|2021-05-21 00:31:40|83022.4|82972.4|83027.3|82977.3|83027.3|82977.3|83019.9|82969.9|23
1621557110000|2021-05-21 00:31:50|83027.5|82977.5|83019.6|82969.6|83027.6|82977.6|83019.6|82969.6|25
1621557120000|2021-05-21 00:32:00|83021.4|82971.4|83024|82974|83026.9|82976.9|83020.3|82970.3|35
1621557130000|2021-05-21 00:32:10|83017.9|82967.9|83025.2|82975.2|83027.4|82977.4|83014.9|82964.9|37
1621557140000|2021-05-21 00:32:20|83024.4|82974.4|83030.7|82980.7|83034.1|82984.1|83023.9|82973.9|39
1621557150000|2021-05-21 00:32:30|83030.6|82980.6|83031.2|82981.2|83032.2|82982.2|83027.5|82977.5|38
1621557160000|2021-05-21 00:32:40|83031.5|82981.5|83029|82979|83032|82982|83028.1|82978.1|32
1621557170000|2021-05-21 00:32:50|83028.5|82978.5|83025.4|82975.4|83033.3|82983.3|83025.2|82975.2|20
1621557180000|2021-05-21 00:33:00|83026.2|82976.2|83035.4|82985.4|83035.4|82985.4|83025.7|82975.7|32
1621557190000|2021-05-21 00:33:10|83036.2|82986.2|83046.5|82996.5|83049.1|82999.1|83036.2|82986.2|50
1621557200000|2021-05-21 00:33:20|83046.6|82996.6|83049.9|82999.9|83050.2|83000.2|83043|82993|47
1621557210000|2021-05-21 00:33:30|83047.8|82997.8|83046.7|82996.7|83049.6|82999.6|83045.1|82995.1|33
1621557220000|2021-05-21 00:33:40|83046.4|82996.4|83044.6|82994.6|83047.4|82997.4|83044.6|82994.6|22
1621557230000|2021-05-21 00:33:50|83045.4|82995.4|83045.8|82995.8|83046.4|82996.4|83042.9|82992.9|25
1621557240000|2021-05-21 00:34:00|83045.7|82995.7|83044.2|82994.2|83047.7|82997.7|83043.9|82993.9|28
1621557250000|2021-05-21 00:34:10|83043.8|82993.8|83044.6|82994.6|83046|82996|83043.3|82993.3|21
1621557260000|2021-05-21 00:34:20|83043.2|82993.2|83044.1|82994.1|83044.1|82994.1|83043.2|82993.2|15
1621557270000|2021-05-21 00:34:30|83044.2|82994.2|83044.4|82994.4|83044.5|82994.5|83042.4|82992.4|21
1621557280000|2021-05-21 00:34:40|83045.9|82995.9|83044.8|82994.8|83046.4|82996.4|83043.1|82993.1|14
1621557290000|2021-05-21 00:34:50|83044.9|82994.9|83044.9|82994.9|83045.2|82995.2|83042.9|82992.9|27
1621557300000|2021-05-21 00:35:00|83044.5|82994.5|83041.4|82991.4|83047.3|82997.3|83041.2|82991.2|34
1621557310000|2021-05-21 00:35:10|83041.6|82991.6|83042.5|82992.5|83043.1|82993.1|83040.7|82990.7|32
1621557320000|2021-05-21 00:35:20|83042.7|82992.7|83043|82993|83043.9|82993.9|83042.7|82992.7|16
1621557330000|2021-05-21 00:35:30|83042.6|82992.6|83038.2|82988.2|83042.9|82992.9|83036.9|82986.9|31
1621557340000|2021-05-21 00:35:40|83038.3|82988.3|83034.3|82984.3|83040.4|82990.4|83033.8|82983.8|29
1621557350000|2021-05-21 00:35:50|83034.2|82984.2|83036.3|82986.3|83036.3|82986.3|83031.5|82981.5|14
1621557360000|2021-05-21 00:36:00|83042.4|82992.4|83040.2|82990.2|83042.4|82992.4|83036|82986|19
1621557370000|2021-05-21 00:36:10|83040.5|82990.5|83038.9|82988.9|83041.2|82991.2|83038.9|82988.9|21
1621557380000|2021-05-21 00:36:20|83040.7|82990.7|83039.9|82989.9|83041.5|82991.5|83037.7|82987.7|30
1621557390000|2021-05-21 00:36:30|83039.8|82989.8|83039.1|82989.1|83040.8|82990.8|83038.8|82988.8|13
1621557400000|2021-05-21 00:36:40|83035.6|82985.6|83039.1|82989.1|83040.9|82990.9|83034.1|82984.1|17
1621557410000|2021-05-21 00:36:50|83038.6|82988.6|83035.5|82985.5|83038.6|82988.6|83035.5|82985.5|10
1621557420000|2021-05-21 00:37:00|83038.5|82988.5|83040.5|82990.5|83040.5|82990.5|83035.1|82985.1|24
1621557430000|2021-05-21 00:37:10|83040.7|82990.7|83040.3|82990.3|83041.4|82991.4|83039.4|82989.4|30
1621557440000|2021-05-21 00:37:20|83040.2|82990.2|83041.1|82991.1|83041.2|82991.2|83040.2|82990.2|17
1621557450000|2021-05-21 00:37:30|83041.5|82991.5|83040.3|82990.3|83042.8|82992.8|83039.8|82989.8|33
1621557460000|2021-05-21 00:37:40|83040.2|82990.2|83038.8|82988.8|83040.8|82990.8|83037.6|82987.6|37
1621557470000|2021-05-21 00:37:50|83038.9|82988.9|83039.4|82989.4|83039.9|82989.9|83035.5|82985.5|25
1621557480000|2021-05-21 00:38:00|83040.7|82990.7|83040.3|82990.3|83040.7|82990.7|83039.3|82989.3|7
1621557490000|2021-05-21 00:38:10|83040.1|82990.1|83039.6|82989.6|83040.7|82990.7|83038.2|82988.2|13
1621557500000|2021-05-21 00:38:20|83039.8|82989.8|83036.4|82986.4|83039.9|82989.9|83036.4|82986.4|8
1621557510000|2021-05-21 00:38:30|83036.3|82986.3|83037|82987|83039.5|82989.5|83036.2|82986.2|12
1621557520000|2021-05-21 00:38:40|83039.2|82989.2|83036.6|82986.6|83040.5|82990.5|83034.4|82984.4|28
1621557530000|2021-05-21 00:38:50|83037.7|82987.7|83042.4|82992.4|83043.4|82993.4|83037.7|82987.7|9
1621557540000|2021-05-21 00:39:00|83042.5|82992.5|83043.1|82993.1|83045.2|82995.2|83040|82990|34
1621557550000|2021-05-21 00:39:10|83041.8|82991.8|83044.1|82994.1|83045.9|82995.9|83041.8|82991.8|25
1621557560000|2021-05-21 00:39:20|83044.3|82994.3|83041.7|82991.7|83045.7|82995.7|83039.6|82989.6|9
1621557570000|2021-05-21 00:39:30|83042.5|82992.5|83042.4|82992.4|83042.5|82992.5|83040.7|82990.7|11
1621557580000|2021-05-21 00:39:40|83042|82992|83047.3|82997.3|83052.4|83002.4|83040.9|82990.9|37
1621557590000|2021-05-21 00:39:50|83047.1|82997.1|83053.9|83003.9|83054.9|83004.9|83046.9|82996.9|51
1621557600000|2021-05-21 00:40:00|83055.7|83005.7|83056.5|83006.5|83058.6|83008.6|83054.2|83004.2|44
1621557610000|2021-05-21 00:40:10|83057.4|83007.4|83057|83007|83058.4|83008.4|83055.8|83005.8|38
1621557620000|2021-05-21 00:40:20|83056.9|83006.9|83051.4|83001.4|83057|83007|83051.2|83001.2|29
1621557630000|2021-05-21 00:40:30|83050.1|83000.1|83052.7|83002.7|83052.7|83002.7|83049|82999|12
1621557640000|2021-05-21 00:40:40|83051.5|83001.5|83051.6|83001.6|83053.9|83003.9|83051.1|83001.1|18
1621557650000|2021-05-21 00:40:50|83051.3|83001.3|83051.9|83001.9|83053.9|83003.9|83051.3|83001.3|17
1621557660000|2021-05-21 00:41:00|83050.1|83000.1|83046.8|82996.8|83051.8|83001.8|83046.1|82996.1|16
1621557670000|2021-05-21 00:41:10|83048.3|82998.3|83048|82998|83048.4|82998.4|83046.8|82996.8|20
1621557680000|2021-05-21 00:41:20|83048.4|82998.4|83049.9|82999.9|83050.1|83000.1|83046.9|82996.9|19
1621557690000|2021-05-21 00:41:30|83050|83000|83048.9|82998.9|83050|83000|83048.6|82998.6|19
1621557700000|2021-05-21 00:41:40|83049.1|82999.1|83047.7|82997.7|83049.5|82999.5|83047.1|82997.1|25
1621557710000|2021-05-21 00:41:50|83047.6|82997.6|83049.2|82999.2|83050.7|83000.7|83047.6|82997.6|21
1621557720000|2021-05-21 00:42:00|83049.4|82999.4|83081|83031|83085.8|83035.8|83049.4|82999.4|52
1621557730000|2021-05-21 00:42:10|83081.7|83031.7|83091|83041|83091.9|83041.9|83080.9|83030.9|51
1621557740000|2021-05-21 00:42:20|83090.9|83040.9|83092.1|83042.1|83094.3|83044.3|83089.8|83039.8|51
1621557750000|2021-05-21 00:42:30|83092.2|83042.2|83088.9|83038.9|83092.6|83042.6|83087.1|83037.1|46
1621557760000|2021-05-21 00:42:40|83086.1|83036.1|83086.9|83036.9|83086.9|83036.9|83085.6|83035.6|20
1621557770000|2021-05-21 00:42:50|83085.9|83035.9|83091.4|83041.4|83091.8|83041.8|83085.9|83035.9|12
1621557780000|2021-05-21 00:43:00|83090.8|83040.8|83091.1|83041.1|83094.2|83044.2|83087.7|83037.7|21
1621557790000|2021-05-21 00:43:10|83092.2|83042.2|83110.6|83060.6|83115.3|83065.3|83090.1|83040.1|72
1621557800000|2021-05-21 00:43:20|83110.9|83060.9|83104.2|83054.2|83114.2|83064.2|83103.9|83053.9|67
1621557810000|2021-05-21 00:43:30|83104.3|83054.3|83105.7|83055.7|83112.3|83062.3|83100.6|83050.6|48
1621557820000|2021-05-21 00:43:40|83106.2|83056.2|83103.5|83053.5|83108.6|83058.6|83099.5|83049.5|27
1621557830000|2021-05-21 00:43:50|83104.3|83054.3|83101|83051|83110.6|83060.6|83100.4|83050.4|36
1621557840000|2021-05-21 00:44:00|83100.7|83050.7|83100.5|83050.5|83101.8|83051.8|83100.2|83050.2|17
1621557850000|2021-05-21 00:44:10|83100.6|83050.6|83101.8|83051.8|83101.8|83051.8|83100.2|83050.2|11
1621557860000|2021-05-21 00:44:20|83101|83051|83103.5|83053.5|83107.1|83057.1|83100.9|83050.9|25
1621557870000|2021-05-21 00:44:30|83103.1|83053.1|83105.1|83055.1|83105.8|83055.8|83103.1|83053.1|23
1621557880000|2021-05-21 00:44:40|83105|83055|83106.8|83056.8|83111|83061|83103.9|83053.9|26
1621557890000|2021-05-21 00:44:50|83106.3|83056.3|83104.9|83054.9|83107|83057|83104.4|83054.4|31
1621557900000|2021-05-21 00:45:00|83105|83055|83104.8|83054.8|83105.5|83055.5|83104.6|83054.6|21
1621557910000|2021-05-21 00:45:10|83104.5|83054.5|83104.1|83054.1|83105.1|83055.1|83102.9|83052.9|16
1621557920000|2021-05-21 00:45:20|83104|83054|83103.2|83053.2|83104|83054|83102.7|83052.7|19
1621557930000|2021-05-21 00:45:30|83103|83053|83104.1|83054.1|83105.6|83055.6|83102.5|83052.5|29
1621557940000|2021-05-21 00:45:40|83104.2|83054.2|83107.1|83057.1|83107.9|83057.9|83103.3|83053.3|24
1621557950000|2021-05-21 00:45:50|83107.2|83057.2|83108|83058|83108|83058|83107.1|83057.1|18
1621557960000|2021-05-21 00:46:00|83108.2|83058.2|83104.8|83054.8|83110.8|83060.8|83104.8|83054.8|34
1621557970000|2021-05-21 00:46:10|83105.1|83055.1|83102.8|83052.8|83105.3|83055.3|83101.2|83051.2|27
1621557980000|2021-05-21 00:46:20|83104.7|83054.7|83103.8|83053.8|83104.7|83054.7|83103.5|83053.5|20
1621557990000|2021-05-21 00:46:30|83103.6|83053.6|83103|83053|83103.7|83053.7|83102.4|83052.4|16
1621558000000|2021-05-21 00:46:40|83102.9|83052.9|83102.6|83052.6|83103|83053|83102|83052|11
1621558010000|2021-05-21 00:46:50|83102.2|83052.2|83098.7|83048.7|83102.4|83052.4|83098.4|83048.4|27
1621558020000|2021-05-21 00:47:00|83099|83049|83106.6|83056.6|83111.7|83061.7|83098.5|83048.5|26
1621558030000|2021-05-21 00:47:10|83106.7|83056.7|83092.7|83042.7|83106.7|83056.7|83092.2|83042.2|40
1621558040000|2021-05-21 00:47:20|83092.9|83042.9|83094.5|83044.5|83094.8|83044.8|83092.9|83042.9|26
1621558050000|2021-05-21 00:47:30|83094.4|83044.4|83094|83044|83094.7|83044.7|83094|83044|11
1621558060000|2021-05-21 00:47:40|83094.1|83044.1|83093.5|83043.5|83094.5|83044.5|83092.9|83042.9|13
1621558070000|2021-05-21 00:47:50|83092.7|83042.7|83093.3|83043.3|83093.4|83043.4|83092.4|83042.4|25
1621558080000|2021-05-21 00:48:00|83093.2|83043.2|83100|83050|83103.3|83053.3|83093.2|83043.2|42
1621558090000|2021-05-21 00:48:10|83099.1|83049.1|83099.6|83049.6|83103.7|83053.7|83099.1|83049.1|33
1621558100000|2021-05-21 00:48:20|83099.1|83049.1|83097.8|83047.8|83099.6|83049.6|83096.6|83046.6|33
1621558110000|2021-05-21 00:48:30|83098|83048|83099.7|83049.7|83100.7|83050.7|83097.7|83047.7|33
1621558120000|2021-05-21 00:48:40|83100|83050|83100.2|83050.2|83102.4|83052.4|83099.3|83049.3|39
1621558130000|2021-05-21 00:48:50|83101.3|83051.3|83103.4|83053.4|83104|83054|83101.3|83051.3|28
1621558140000|2021-05-21 00:49:00|83103.6|83053.6|83101.9|83051.9|83105.8|83055.8|83101.2|83051.2|32
1621558150000|2021-05-21 00:49:10|83101.5|83051.5|83100.2|83050.2|83101.6|83051.6|83098.9|83048.9|46
1621558160000|2021-05-21 00:49:20|83100.7|83050.7|83102.3|83052.3|83102.6|83052.6|83099.6|83049.6|46
1621558170000|2021-05-21 00:49:30|83103|83053|83100.5|83050.5|83103|83053|83099.4|83049.4|42
1621558180000|2021-05-21 00:49:40|83105.2|83055.2|83107.5|83057.5|83108.8|83058.8|83105.2|83055.2|39
1621558190000|2021-05-21 00:49:50|83107|83057|83107.6|83057.6|83108.1|83058.1|83107|83057|11
1621558200000|2021-05-21 00:50:00|83107.7|83057.7|83111.3|83061.3|83111.3|83061.3|83106.7|83056.7|20
1621558210000|2021-05-21 00:50:10|83111.6|83061.6|83117.5|83067.5|83118.8|83068.8|83111|83061|31
1621558220000|2021-05-21 00:50:20|83117.6|83067.6|83121.4|83071.4|83121.6|83071.6|83117.6|83067.6|27
1621558230000|2021-05-21 00:50:30|83122.1|83072.1|83124|83074|83126.1|83076.1|83121.8|83071.8|38
1621558240000|2021-05-21 00:50:40|83123.8|83073.8|83122.8|83072.8|83124.8|83074.8|83122.1|83072.1|29
1621558250000|2021-05-21 00:50:50|83122.7|83072.7|83122.2|83072.2|83123|83073|83121.8|83071.8|14
1621558260000|2021-05-21 00:51:00|83121.5|83071.5|83120.5|83070.5|83121.7|83071.7|83120|83070|18
1621558270000|2021-05-21 00:51:10|83120.6|83070.6|83122.7|83072.7|83123.2|83073.2|83120.4|83070.4|15
1621558280000|2021-05-21 00:51:20|83122.2|83072.2|83121.4|83071.4|83122.6|83072.6|83120.8|83070.8|24
1621558290000|2021-05-21 00:51:30|83121.1|83071.1|83122.6|83072.6|83124.1|83074.1|83120.9|83070.9|31
1621558300000|2021-05-21 00:51:40|83123.1|83073.1|83127.1|83077.1|83132|83082|83122.8|83072.8|33
1621558310000|2021-05-21 00:51:50|83127.6|83077.6|83127.3|83077.3|83131.6|83081.6|83126.8|83076.8|28
1621558320000|2021-05-21 00:52:00|83127|83077|83127.8|83077.8|83128.9|83078.9|83126.3|83076.3|37
1621558330000|2021-05-21 00:52:10|83127.9|83077.9|83132.4|83082.4|83135.1|83085.1|83127.7|83077.7|45
1621558340000|2021-05-21 00:52:20|83132.2|83082.2|83133.8|83083.8|83135|83085|83130.9|83080.9|28
1621558350000|2021-05-21 00:52:30|83135.5|83085.5|83142.5|83092.5|83143|83093|83134.3|83084.3|44
1621558360000|2021-05-21 00:52:40|83142.7|83092.7|83145.9|83095.9|83147.4|83097.4|83140.5|83090.5|50
1621558370000|2021-05-21 00:52:50|83145.5|83095.5|83144.7|83094.7|83145.9|83095.9|83144.2|83094.2|22
1621558380000|2021-05-21 00:53:00|83145.1|83095.1|83134.1|83084.1|83145.7|83095.7|83134.1|83084.1|55
1621558390000|2021-05-21 00:53:10|83133.8|83083.8|83131.1|83081.1|83134.7|83084.7|83130|83080|46
1621558400000|2021-05-21 00:53:20|83130.7|83080.7|83122.9|83072.9|83130.7|83080.7|83122|83072|50
1621558410000|2021-05-21 00:53:30|83122.7|83072.7|83129.7|83079.7|83131|83081|83122.7|83072.7|39
1621558420000|2021-05-21 00:53:40|83132.5|83082.5|83141.3|83091.3|83141.4|83091.4|83129.3|83079.3|43
1621558430000|2021-05-21 00:53:50|83142.5|83092.5|83137.3|83087.3|83142.5|83092.5|83137.3|83087.3|28
1621558440000|2021-05-21 00:54:00|83137.1|83087.1|83139.5|83089.5|83139.5|83089.5|83135.4|83085.4|24
1621558450000|2021-05-21 00:54:10|83139.9|83089.9|83139.5|83089.5|83140.8|83090.8|83139|83089|24
1621558460000|2021-05-21 00:54:20|83139.6|83089.6|83139.1|83089.1|83141.4|83091.4|83137.3|83087.3|26
1621558470000|2021-05-21 00:54:30|83139.8|83089.8|83137.4|83087.4|83143.8|83093.8|83137.4|83087.4|49
1621558480000|2021-05-21 00:54:40|83137.7|83087.7|83135.4|83085.4|83137.7|83087.7|83133.2|83083.2|43
1621558490000|2021-05-21 00:54:50|83136.5|83086.5|83136.6|83086.6|83137.5|83087.5|83135.9|83085.9|38
1621558500000|2021-05-21 00:55:00|83136|83086|83116.9|83066.9|83136|83086|83116.2|83066.2|54
1621558510000|2021-05-21 00:55:10|83117.2|83067.2|83116.3|83066.3|83118.2|83068.2|83115.3|83065.3|42
1621558520000|2021-05-21 00:55:20|83116.6|83066.6|83121.9|83071.9|83123.7|83073.7|83116.1|83066.1|35
1621558530000|2021-05-21 00:55:30|83122|83072|83114.6|83064.6|83124.1|83074.1|83114.3|83064.3|36
1621558540000|2021-05-21 00:55:40|83114.8|83064.8|83117.5|83067.5|83119.3|83069.3|83114.1|83064.1|39
1621558550000|2021-05-21 00:55:50|83117.7|83067.7|83119.5|83069.5|83119.7|83069.7|83116.4|83066.4|45
1621558560000|2021-05-21 00:56:00|83119.1|83069.1|83116.8|83066.8|83121.2|83071.2|83115|83065|36
1621558570000|2021-05-21 00:56:10|83117.5|83067.5|83109.6|83059.6|83120.3|83070.3|83109.6|83059.6|34
1621558580000|2021-05-21 00:56:20|83111|83061|83117|83067|83117|83067|83109.6|83059.6|32
1621558590000|2021-05-21 00:56:30|83116.6|83066.6|83115.9|83065.9|83118|83068|83113.4|83063.4|30
1621558600000|2021-05-21 00:56:40|83116|83066|83111.1|83061.1|83117.3|83067.3|83111.1|83061.1|18
1621558610000|2021-05-21 00:56:50|83111|83061|83111.3|83061.3|83114.7|83064.7|83110.6|83060.6|22
1621558620000|2021-05-21 00:57:00|83111.6|83061.6|83108.1|83058.1|83112.1|83062.1|83107.7|83057.7|30
1621558630000|2021-05-21 00:57:10|83108.5|83058.5|83106|83056|83108.7|83058.7|83106|83056|26
1621558640000|2021-05-21 00:57:20|83106.2|83056.2|83106|83056|83107.5|83057.5|83103.9|83053.9|41
1621558650000|2021-05-21 00:57:30|83106.9|83056.9|83067.3|83017.3|83107.3|83057.3|83056.9|83006.9|65
1621558660000|2021-05-21 00:57:40|83069.3|83019.3|83070.4|83020.4|83073.5|83023.5|83068.1|83018.1|49
1621558670000|2021-05-21 00:57:50|83070.8|83020.8|83072.3|83022.3|83074.2|83024.2|83068.8|83018.8|46
1621558680000|2021-05-21 00:58:00|83071.1|83021.1|83070.7|83020.7|83072.8|83022.8|83068.6|83018.6|38
1621558690000|2021-05-21 00:58:10|83071.7|83021.7|83070.3|83020.3|83072|83022|83069.8|83019.8|19
1621558700000|2021-05-21 00:58:20|83069.7|83019.7|83070.2|83020.2|83073.3|83023.3|83068.6|83018.6|33
1621558710000|2021-05-21 00:58:30|83068.9|83018.9|83067.1|83017.1|83076|83026|83063.4|83013.4|61
1621558720000|2021-05-21 00:58:40|83066.8|83016.8|83069|83019|83069.4|83019.4|83066.5|83016.5|37
1621558730000|2021-05-21 00:58:50|83068.9|83018.9|83065.4|83015.4|83069.8|83019.8|83061.9|83011.9|34
1621558740000|2021-05-21 00:59:00|83065.1|83015.1|83065.3|83015.3|83066.6|83016.6|83063.6|83013.6|24
1621558750000|2021-05-21 00:59:10|83065.8|83015.8|83062.8|83012.8|83066.1|83016.1|83060.8|83010.8|36
1621558760000|2021-05-21 00:59:20|83062.6|83012.6|83062.9|83012.9|83065|83015|83061.3|83011.3|41
1621558770000|2021-05-21 00:59:30|83062.4|83012.4|83059.3|83009.3|83063.3|83013.3|83059|83009|30
1621558780000|2021-05-21 00:59:40|83059.4|83009.4|83060.2|83010.2|83060.6|83010.6|83056.9|83006.9|37
1621558790000|2021-05-21 00:59:50|83060.3|83010.3|83056.3|83006.3|83061.1|83011.1|83053.3|83003.3|29
1621558800000|2021-05-21 01:00:00|83055.8|83005.8|83060|83010|83060|83010|83054.2|83004.2|48
1621558810000|2021-05-21 01:00:10|83060.2|83010.2|83061.4|83011.4|83061.4|83011.4|83058.8|83008.8|50
1621558820000|2021-05-21 01:00:20|83061|83011|83064.5|83014.5|83065.7|83015.7|83061|83011|46
1621558830000|2021-05-21 01:00:30|83064.8|83014.8|83064.6|83014.6|83066.5|83016.5|83064.2|83014.2|45
1621558840000|2021-05-21 01:00:40|83064.4|83014.4|83065.7|83015.7|83068.5|83018.5|83064.1|83014.1|50
1621558850000|2021-05-21 01:00:50|83066|83016|83065.2|83015.2|83067|83017|83065.2|83015.2|17
1621558860000|2021-05-21 01:01:00|83065.3|83015.3|83062.7|83012.7|83065.3|83015.3|83061.1|83011.1|39
1621558870000|2021-05-21 01:01:10|83062.6|83012.6|83058.3|83008.3|83063.1|83013.1|83057.4|83007.4|43
1621558880000|2021-05-21 01:01:20|83058|83008|83060.6|83010.6|83060.9|83010.9|83057|83007|31
1621558890000|2021-05-21 01:01:30|83060.5|83010.5|83060.1|83010.1|83061.7|83011.7|83060|83010|26
1621558900000|2021-05-21 01:01:40|83060.3|83010.3|83056.9|83006.9|83060.3|83010.3|83055.4|83005.4|25
1621558910000|2021-05-21 01:01:50|83056.8|83006.8|83061.8|83011.8|83062.6|83012.6|83056.4|83006.4|43
1621558920000|2021-05-21 01:02:00|83061.9|83011.9|83062|83012|83062.9|83012.9|83060.8|83010.8|26
1621558930000|2021-05-21 01:02:10|83061.9|83011.9|83059.1|83009.1|83061.9|83011.9|83058.7|83008.7|37
1621558940000|2021-05-21 01:02:20|83059.2|83009.2|83061.8|83011.8|83062.7|83012.7|83058.5|83008.5|34
1621558950000|2021-05-21 01:02:30|83061.7|83011.7|83065.5|83015.5|83065.5|83015.5|83059.3|83009.3|43
1621558960000|2021-05-21 01:02:40|83065.4|83015.4|83064.6|83014.6|83067|83017|83064.5|83014.5|45
1621558970000|2021-05-21 01:02:50|83064.7|83014.7|83064.7|83014.7|83065.5|83015.5|83063.7|83013.7|26
1621558980000|2021-05-21 01:03:00|83064.6|83014.6|83059.7|83009.7|83065.9|83015.9|83059.7|83009.7|44
1621558990000|2021-05-21 01:03:10|83059.2|83009.2|83061.4|83011.4|83061.7|83011.7|83059.2|83009.2|16
1621559000000|2021-05-21 01:03:20|83061.5|83011.5|83061.9|83011.9|83061.9|83011.9|83061|83011|15
1621559010000|2021-05-21 01:03:30|83061.4|83011.4|83060.9|83010.9|83061.5|83011.5|83058.2|83008.2|22
1621559020000|2021-05-21 01:03:40|83061.3|83011.3|83062.4|83012.4|83062.5|83012.5|83060|83010|21
1621559030000|2021-05-21 01:03:50|83062.5|83012.5|83063.1|83013.1|83064.8|83014.8|83062.3|83012.3|21
1621559040000|2021-05-21 01:04:00|83063|83013|83064.6|83014.6|83065.3|83015.3|83060.4|83010.4|49
1621559050000|2021-05-21 01:04:10|83064.5|83014.5|83063.2|83013.2|83065.2|83015.2|83063|83013|18
1621559060000|2021-05-21 01:04:20|83063.1|83013.1|83061.3|83011.3|83066.3|83016.3|83059.6|83009.6|50
1621559070000|2021-05-21 01:04:30|83061.4|83011.4|83063.2|83013.2|83065.3|83015.3|83060.1|83010.1|33
1621559080000|2021-05-21 01:04:40|83063.3|83013.3|83065.5|83015.5|83065.5|83015.5|83062.8|83012.8|15
1621559090000|2021-05-21 01:04:50|83065.9|83015.9|83064.4|83014.4|83066.3|83016.3|83061.6|83011.6|31
1621559100000|2021-05-21 01:05:00|83065|83015|83059.8|83009.8|83065|83015|83057.6|83007.6|39
1621559110000|2021-05-21 01:05:10|83060.1|83010.1|83058.6|83008.6|83060.3|83010.3|83056.3|83006.3|12
1621559120000|2021-05-21 01:05:20|83058.7|83008.7|83060.2|83010.2|83060.2|83010.2|83057.6|83007.6|22
1621559130000|2021-05-21 01:05:30|83060.7|83010.7|83061.4|83011.4|83063.1|83013.1|83060|83010|25
1621559140000|2021-05-21 01:05:40|83061|83011|83059.8|83009.8|83061.5|83011.5|83055.3|83005.3|34
1621559150000|2021-05-21 01:05:50|83059.4|83009.4|83059.8|83009.8|83060|83010|83059.2|83009.2|14
1621559160000|2021-05-21 01:06:00|83061.1|83011.1|83060.1|83010.1|83062.1|83012.1|83058.6|83008.6|18
1621559170000|2021-05-21 01:06:10|83062.9|83012.9|83061.8|83011.8|83062.9|83012.9|83057.8|83007.8|22
1621559180000|2021-05-21 01:06:20|83062|83012|83059.1|83009.1|83062|83012|83058.8|83008.8|8
1621559190000|2021-05-21 01:06:30|83060.2|83010.2|83061.3|83011.3|83065.5|83015.5|83059.4|83009.4|20
1621559200000|2021-05-21 01:06:40|83062.8|83012.8|83063.5|83013.5|83065|83015|83060.2|83010.2|24
1621559210000|2021-05-21 01:06:50|83063.6|83013.6|83068.2|83018.2|83069.1|83019.1|83062.1|83012.1|38
1621559220000|2021-05-21 01:07:00|83067.8|83017.8|83067.5|83017.5|83068.5|83018.5|83065.8|83015.8|27
1621559230000|2021-05-21 01:07:10|83067.3|83017.3|83063.1|83013.1|83067.5|83017.5|83062.8|83012.8|32
1621559240000|2021-05-21 01:07:20|83066.2|83016.2|83063.4|83013.4|83066.5|83016.5|83062.5|83012.5|29
1621559250000|2021-05-21 01:07:30|83063.5|83013.5|83064|83014|83064.3|83014.3|83062|83012|13
1621559260000|2021-05-21 01:07:40|83064.1|83014.1|83066.2|83016.2|83066.7|83016.7|83063.2|83013.2|28
1621559270000|2021-05-21 01:07:50|83066.5|83016.5|83068|83018|83071.6|83021.6|83066.5|83016.5|33
1621559280000|2021-05-21 01:08:00|83067.7|83017.7|83068.3|83018.3|83070.7|83020.7|83066.4|83016.4|30
1621559290000|2021-05-21 01:08:10|83068.4|83018.4|83073.1|83023.1|83073.1|83023.1|83068.4|83018.4|18
1621559300000|2021-05-21 01:08:20|83073.3|83023.3|83069.5|83019.5|83073.3|83023.3|83067.7|83017.7|14
1621559310000|2021-05-21 01:08:30|83069.6|83019.6|83069.9|83019.9|83071.6|83021.6|83068.4|83018.4|16
1621559320000|2021-05-21 01:08:40|83069.8|83019.8|83072.3|83022.3|83072.9|83022.9|83069|83019|23
1621559330000|2021-05-21 01:08:50|83071.7|83021.7|83071.1|83021.1|83072.1|83022.1|83070.9|83020.9|12
1621559340000|2021-05-21 01:09:00|83072.4|83022.4|83068.9|83018.9|83072.4|83022.4|83067.6|83017.6|43
1621559350000|2021-05-21 01:09:10|83069|83019|83065.2|83015.2|83069|83019|83064.9|83014.9|21
1621559360000|2021-05-21 01:09:20|83065.5|83015.5|83064.7|83014.7|83065.5|83015.5|83064.7|83014.7|11
1621559370000|2021-05-21 01:09:30|83064.8|83014.8|83064|83014|83065.6|83015.6|83063|83013|14
1621559380000|2021-05-21 01:09:40|83064.9|83014.9|83067.3|83017.3|83070.4|83020.4|83064.7|83014.7|29
1621559390000|2021-05-21 01:09:50|83067.9|83017.9|83066.9|83016.9|83069.9|83019.9|83066.2|83016.2|21
1621559400000|2021-05-21 01:10:00|83068.6|83018.6|83062.7|83012.7|83068.6|83018.6|83061.9|83011.9|30
1621559410000|2021-05-21 01:10:10|83063.2|83013.2|83056.4|83006.4|83064|83014|83055.1|83005.1|36
1621559420000|2021-05-21 01:10:20|83057|83007|83058.1|83008.1|83058.1|83008.1|83056|83006|20
1621559430000|2021-05-21 01:10:30|83059.7|83009.7|83058.8|83008.8|83060.2|83010.2|83058.4|83008.4|18
1621559440000|2021-05-21 01:10:40|83058.7|83008.7|83060.8|83010.8|83061.5|83011.5|83058.5|83008.5|30
1621559450000|2021-05-21 01:10:50|83060.9|83010.9|83060.3|83010.3|83060.9|83010.9|83059.8|83009.8|13
1621559460000|2021-05-21 01:11:00|83059.1|83009.1|83059|83009|83059.1|83009.1|83057.5|83007.5|19
1621559470000|2021-05-21 01:11:10|83058.2|83008.2|83058.9|83008.9|83059.1|83009.1|83057.7|83007.7|17
1621559480000|2021-05-21 01:11:20|83059.1|83009.1|83062.4|83012.4|83062.4|83012.4|83058.6|83008.6|23
1621559490000|2021-05-21 01:11:30|83060.5|83010.5|83068|83018|83074.7|83024.7|83060.5|83010.5|39
1621559500000|2021-05-21 01:11:40|83065.9|83015.9|83066.2|83016.2|83067.2|83017.2|83065.5|83015.5|23
1621559510000|2021-05-21 01:11:50|83070.7|83020.7|83067.7|83017.7|83070.7|83020.7|83067.7|83017.7|11
1621559520000|2021-05-21 01:12:00|83067.6|83017.6|83062.6|83012.6|83069.5|83019.5|83061.6|83011.6|32
1621559530000|2021-05-21 01:12:10|83061.9|83011.9|83057.9|83007.9|83067|83017|83057.9|83007.9|41
1621559540000|2021-05-21 01:12:20|83058.2|83008.2|83064.8|83014.8|83066.3|83016.3|83057.4|83007.4|54
1621559550000|2021-05-21 01:12:30|83062.4|83012.4|83063.5|83013.5|83065.6|83015.6|83061|83011|31
1621559560000|2021-05-21 01:12:40|83062.7|83012.7|83061.7|83011.7|83065.1|83015.1|83059.2|83009.2|32
1621559570000|2021-05-21 01:12:50|83061.3|83011.3|83057.6|83007.6|83063.1|83013.1|83057.4|83007.4|40
1621559580000|2021-05-21 01:13:00|83057.7|83007.7|83060.5|83010.5|83063.7|83013.7|83053.9|83003.9|57
1621559590000|2021-05-21 01:13:10|83058.1|83008.1|83064.9|83014.9|83064.9|83014.9|83055.6|83005.6|46
1621559600000|2021-05-21 01:13:20|83064.8|83014.8|83066.1|83016.1|83067.3|83017.3|83064|83014|27
1621559610000|2021-05-21 01:13:30|83066.6|83016.6|83066.9|83016.9|83068.2|83018.2|83062.6|83012.6|41
1621559620000|2021-05-21 01:13:40|83066.8|83016.8|83068.5|83018.5|83069.1|83019.1|83062.3|83012.3|49
1621559630000|2021-05-21 01:13:50|83064.8|83014.8|83069|83019|83072.7|83022.7|83064.8|83014.8|48
1621559640000|2021-05-21 01:14:00|83067.9|83017.9|83065.6|83015.6|83070.3|83020.3|83064|83014|53
1621559650000|2021-05-21 01:14:10|83065.7|83015.7|83073.3|83023.3|83079.8|83029.8|83064.4|83014.4|51
1621559660000|2021-05-21 01:14:20|83072.9|83022.9|83068.1|83018.1|83074.4|83024.4|83063.5|83013.5|47
1621559670000|2021-05-21 01:14:30|83067.4|83017.4|83061.1|83011.1|83068|83018|83061.1|83011.1|56
1621559680000|2021-05-21 01:14:40|83059.6|83009.6|83063|83013|83064.1|83014.1|83058.6|83008.6|31
1621559690000|2021-05-21 01:14:50|83063.2|83013.2|83061.5|83011.5|83066.6|83016.6|83061|83011|30
1621559700000|2021-05-21 01:15:00|83061.6|83011.6|83059.7|83009.7|83064.3|83014.3|83059.6|83009.6|61
1621559710000|2021-05-21 01:15:10|83060.8|83010.8|83064.2|83014.2|83065.9|83015.9|83057.5|83007.5|61
1621559720000|2021-05-21 01:15:20|83063.5|83013.5|83072.4|83022.4|83073.3|83023.3|83061.8|83011.8|54
1621559730000|2021-05-21 01:15:30|83072.9|83022.9|83067.7|83017.7|83076.6|83026.6|83067.7|83017.7|53
1621559740000|2021-05-21 01:15:40|83067.6|83017.6|83070.8|83020.8|83070.8|83020.8|83064.4|83014.4|52
1621559750000|2021-05-21 01:15:50|83067.2|83017.2|83069.6|83019.6|83070.1|83020.1|83067.1|83017.1|34
1621559760000|2021-05-21 01:16:00|83069.7|83019.7|83068.7|83018.7|83072.4|83022.4|83067.3|83017.3|49
1621559770000|2021-05-21 01:16:10|83069.1|83019.1|83059.8|83009.8|83069.1|83019.1|83059.3|83009.3|54
1621559780000|2021-05-21 01:16:20|83059.7|83009.7|83060.8|83010.8|83065.2|83015.2|83059|83009|49
1621559790000|2021-05-21 01:16:30|83061|83011|83065.5|83015.5|83068.2|83018.2|83060.7|83010.7|53
1621559800000|2021-05-21 01:16:40|83065.6|83015.6|83064.6|83014.6|83072.2|83022.2|83060.6|83010.6|55
1621559810000|2021-05-21 01:16:50|83065.9|83015.9|83058.1|83008.1|83067.5|83017.5|83054.2|83004.2|59
1621559820000|2021-05-21 01:17:00|83057.9|83007.9|83061.6|83011.6|83061.8|83011.8|83056|83006|41
1621559830000|2021-05-21 01:17:10|83061.2|83011.2|83061.2|83011.2|83061.9|83011.9|83059.3|83009.3|31
1621559840000|2021-05-21 01:17:20|83061.3|83011.3|83050.2|83000.2|83061.5|83011.5|83050|83000|62
1621559850000|2021-05-21 01:17:30|83050.1|83000.1|83051.8|83001.8|83052|83002|83047.9|82997.9|53
1621559860000|2021-05-21 01:17:40|83051.6|83001.6|83052.6|83002.6|83052.8|83002.8|83049.4|82999.4|35
1621559870000|2021-05-21 01:17:50|83052.7|83002.7|83042.5|82992.5|83054.3|83004.3|83042.5|82992.5|59
1621559880000|2021-05-21 01:18:00|83044.4|82994.4|83043|82993|83046.8|82996.8|83042.3|82992.3|59
1621559890000|2021-05-21 01:18:10|83043.6|82993.6|83049.1|82999.1|83050.1|83000.1|83043|82993|52
1621559900000|2021-05-21 01:18:20|83049.4|82999.4|83064.1|83014.1|83064.4|83014.4|83047|82997|44
1621559910000|2021-05-21 01:18:30|83063|83013|83062.6|83012.6|83064.4|83014.4|83060.8|83010.8|30
1621559920000|2021-05-21 01:18:40|83062|83012|83042.8|82992.8|83063.9|83013.9|83039.4|82989.4|52
1621559930000|2021-05-21 01:18:50|83042.7|82992.7|83043|82993|83044.8|82994.8|83038.3|82988.3|44
1621559940000|2021-05-21 01:19:00|83041.6|82991.6|83041.3|82991.3|83041.8|82991.8|83040.5|82990.5|19
1621559950000|2021-05-21 01:19:10|83041.1|82991.1|83044.4|82994.4|83045.1|82995.1|83040.5|82990.5|45
1621559960000|2021-05-21 01:19:20|83044.5|82994.5|83041.5|82991.5|83044.9|82994.9|83040.4|82990.4|28
1621559970000|2021-05-21 01:19:30|83041.7|82991.7|83041.4|82991.4|83042.4|82992.4|83039.9|82989.9|24
1621559980000|2021-05-21 01:19:40|83041.3|82991.3|83045.7|82995.7|83048|82998|83039.8|82989.8|30
1621559990000|2021-05-21 01:19:50|83046.5|82996.5|83052.7|83002.7|83057|83007|83045.7|82995.7|34
1621560000000|2021-05-21 01:20:00|83053.3|83003.3|83055.6|83005.6|83057.6|83007.6|83053.1|83003.1|30
1621560010000|2021-05-21 01:20:10|83055.7|83005.7|83060|83010|83060|83010|83055.6|83005.6|27
1621560020000|2021-05-21 01:20:20|83060.1|83010.1|83057.4|83007.4|83060.1|83010.1|83057.2|83007.2|22
1621560030000|2021-05-21 01:20:30|83057.9|83007.9|83056.6|83006.6|83060.3|83010.3|83056|83006|28
1621560040000|2021-05-21 01:20:40|83056.1|83006.1|83056.8|83006.8|83059.5|83009.5|83055.1|83005.1|36
1621560050000|2021-05-21 01:20:50|83056.7|83006.7|83054.9|83004.9|83056.8|83006.8|83054.7|83004.7|29
1621560060000|2021-05-21 01:21:00|83056.5|83006.5|83058.5|83008.5|83058.5|83008.5|83055.1|83005.1|26
1621560070000|2021-05-21 01:21:10|83058.1|83008.1|83055|83005|83058.3|83008.3|83054.3|83004.3|23
1621560080000|2021-05-21 01:21:20|83054.9|83004.9|83054.1|83004.1|83054.9|83004.9|83052.1|83002.1|26
1621560090000|2021-05-21 01:21:30|83054.2|83004.2|83058.2|83008.2|83060.4|83010.4|83054.1|83004.1|31
1621560100000|2021-05-21 01:21:40|83056.9|83006.9|83057.2|83007.2|83059.1|83009.1|83056.4|83006.4|17
1621560110000|2021-05-21 01:21:50|83057.8|83007.8|83059.3|83009.3|83061.5|83011.5|83057.2|83007.2|23
1621560120000|2021-05-21 01:22:00|83058.9|83008.9|83057.4|83007.4|83060.8|83010.8|83057|83007|20
1621560130000|2021-05-21 01:22:10|83057.3|83007.3|83057|83007|83057.4|83007.4|83056.5|83006.5|12
1621560140000|2021-05-21 01:22:20|83056.9|83006.9|83059.2|83009.2|83063.3|83013.3|83056.9|83006.9|19
1621560150000|2021-05-21 01:22:30|83059.6|83009.6|83061.3|83011.3|83065.7|83015.7|83059|83009|38
1621560160000|2021-05-21 01:22:40|83060.8|83010.8|83060.3|83010.3|83063|83013|83060|83010|28
1621560170000|2021-05-21 01:22:50|83060.1|83010.1|83060.1|83010.1|83063.8|83013.8|83058.3|83008.3|28
1621560180000|2021-05-21 01:23:00|83057.8|83007.8|83058.6|83008.6|83058.7|83008.7|83054.4|83004.4|19
1621560190000|2021-05-21 01:23:10|83058.8|83008.8|83069.3|83019.3|83075.9|83025.9|83058.7|83008.7|69
1621560200000|2021-05-21 01:23:20|83069.8|83019.8|83066.6|83016.6|83070.5|83020.5|83065.2|83015.2|56
1621560210000|2021-05-21 01:23:30|83072.3|83022.3|83085.4|83035.4|83087.9|83037.9|83072.3|83022.3|40
1621560220000|2021-05-21 01:23:40|83085.2|83035.2|83087.5|83037.5|83088.8|83038.8|83085.2|83035.2|23
1621560230000|2021-05-21 01:23:50|83086.6|83036.6|83088|83038|83088.5|83038.5|83080.3|83030.3|44
1621560240000|2021-05-21 01:24:00|83087.9|83037.9|83071.3|83021.3|83087.9|83037.9|83071.3|83021.3|53
1621560250000|2021-05-21 01:24:10|83071.1|83021.1|83073.8|83023.8|83074.7|83024.7|83069.6|83019.6|42
1621560260000|2021-05-21 01:24:20|83073.6|83023.6|83074.8|83024.8|83075.7|83025.7|83073.3|83023.3|24
1621560270000|2021-05-21 01:24:30|83073.7|83023.7|83075.8|83025.8|83077|83027|83072.3|83022.3|40
1621560280000|2021-05-21 01:24:40|83075|83025|83079.4|83029.4|83080.7|83030.7|83075|83025|27
1621560290000|2021-05-21 01:24:50|83079.5|83029.5|83078.2|83028.2|83080.2|83030.2|83077.3|83027.3|42
1621560300000|2021-05-21 01:25:00|83078.3|83028.3|83076.2|83026.2|83079.1|83029.1|83072.7|83022.7|61
1621560310000|2021-05-21 01:25:10|83075.7|83025.7|83077.1|83027.1|83078.8|83028.8|83074.1|83024.1|48
1621560320000|2021-05-21 01:25:20|83077|83027|83078.4|83028.4|83078.4|83028.4|83072.8|83022.8|54
1621560330000|2021-05-21 01:25:30|83077.3|83027.3|83078.3|83028.3|83082.2|83032.2|83075.4|83025.4|54
1621560340000|2021-05-21 01:25:40|83077.7|83027.7|83080.2|83030.2|83081.9|83031.9|83077.1|83027.1|58
1621560350000|2021-05-21 01:25:50|83079.4|83029.4|83081.4|83031.4|83083.2|83033.2|83077.1|83027.1|56
1621560360000|2021-05-21 01:26:00|83079.2|83029.2|83078|83028|83081.9|83031.9|83076.2|83026.2|34
1621560370000|2021-05-21 01:26:10|83078.8|83028.8|83077.7|83027.7|83081.4|83031.4|83077.4|83027.4|39
1621560380000|2021-05-21 01:26:20|83077.8|83027.8|83079.1|83029.1|83081.4|83031.4|83077.2|83027.2|49
1621560390000|2021-05-21 01:26:30|83076.7|83026.7|83080.6|83030.6|83083.3|83033.3|83074.8|83024.8|41
1621560400000|2021-05-21 01:26:40|83081|83031|83076.4|83026.4|83085.4|83035.4|83075.3|83025.3|62
1621560410000|2021-05-21 01:26:50|83075.1|83025.1|83069.1|83019.1|83082.9|83032.9|83063.7|83013.7|63
1621560420000|2021-05-21 01:27:00|83069|83019|83069.7|83019.7|83069.9|83019.9|83065.6|83015.6|37
1621560430000|2021-05-21 01:27:10|83069.5|83019.5|83067.1|83017.1|83069.5|83019.5|83066.9|83016.9|19
1621560440000|2021-05-21 01:27:20|83067.4|83017.4|83066.7|83016.7|83068.7|83018.7|83063|83013|36
1621560450000|2021-05-21 01:27:30|83066.5|83016.5|83066.4|83016.4|83067.5|83017.5|83063.9|83013.9|39
1621560460000|2021-05-21 01:27:40|83066.8|83016.8|83064.3|83014.3|83066.8|83016.8|83063.8|83013.8|23
1621560470000|2021-05-21 01:27:50|83064.2|83014.2|83064.6|83014.6|83065.7|83015.7|83060.2|83010.2|27
1621560480000|2021-05-21 01:28:00|83064.1|83014.1|83059.6|83009.6|83067.4|83017.4|83058.9|83008.9|19
1621560490000|2021-05-21 01:28:10|83058.9|83008.9|83063.3|83013.3|83063.3|83013.3|83058.5|83008.5|18
1621560500000|2021-05-21 01:28:20|83062.7|83012.7|83059.7|83009.7|83065.9|83015.9|83059.7|83009.7|39
1621560510000|2021-05-21 01:28:30|83060.1|83010.1|83063.6|83013.6|83066.2|83016.2|83059|83009|50
1621560520000|2021-05-21 01:28:40|83064.2|83014.2|83069.4|83019.4|83069.4|83019.4|83061|83011|34
1621560530000|2021-05-21 01:28:50|83067.4|83017.4|83062.7|83012.7|83069.3|83019.3|83061.7|83011.7|60
1621560540000|2021-05-21 01:29:00|83061.8|83011.8|83063.6|83013.6|83065.3|83015.3|83060.6|83010.6|30
1621560550000|2021-05-21 01:29:10|83063|83013|83064.3|83014.3|83065|83015|83062.7|83012.7|36
1621560560000|2021-05-21 01:29:20|83063.3|83013.3|83062.3|83012.3|83064.4|83014.4|83061.4|83011.4|32
1621560570000|2021-05-21 01:29:30|83065.5|83015.5|83064.1|83014.1|83065.6|83015.6|83061.5|83011.5|50
1621560580000|2021-05-21 01:29:40|83063.8|83013.8|83057|83007|83064.3|83014.3|83054.4|83004.4|61
1621560590000|2021-05-21 01:29:50|83057.5|83007.5|83059.3|83009.3|83061.2|83011.2|83056.6|83006.6|46
1621560600000|2021-05-21 01:30:00|83059.9|83009.9|83060.3|83010.3|83065|83015|83055.8|83005.8|56
1621560610000|2021-05-21 01:30:10|83060.2|83010.2|83059.2|83009.2|83064.4|83014.4|83059|83009|55
1621560620000|2021-05-21 01:30:20|83059.1|83009.1|83055|83005|83063.7|83013.7|83051.3|83001.3|59
1621560630000|2021-05-21 01:30:30|83053.7|83003.7|83053.4|83003.4|83055.8|83005.8|83052.5|83002.5|56
1621560640000|2021-05-21 01:30:40|83053.1|83003.1|83052.8|83002.8|83054.7|83004.7|83051.3|83001.3|33
1621560650000|2021-05-21 01:30:50|83050.8|83000.8|83046.7|82996.7|83054|83004|83046.7|82996.7|41
1621560660000|2021-05-21 01:31:00|83047.5|82997.5|83045.9|82995.9|83050.1|83000.1|83044|82994|50
1621560670000|2021-05-21 01:31:10|83045.1|82995.1|83046.2|82996.2|83049.7|82999.7|83044.2|82994.2|51
1621560680000|2021-05-21 01:31:20|83045.8|82995.8|83044.6|82994.6|83048.1|82998.1|83039.5|82989.5|46
1621560690000|2021-05-21 01:31:30|83045.9|82995.9|83045.2|82995.2|83046|82996|83037.2|82987.2|56
1621560700000|2021-05-21 01:31:40|83043.9|82993.9|83039|82989|83044.2|82994.2|83037.9|82987.9|35
1621560710000|2021-05-21 01:31:50|83040|82990|83043.4|82993.4|83044.1|82994.1|83037.5|82987.5|24
1621560720000|2021-05-21 01:32:00|83041.8|82991.8|83039.9|82989.9|83045|82995|83039.9|82989.9|61
1621560730000|2021-05-21 01:32:10|83040.9|82990.9|83035|82985|83050.6|83000.6|83035|82985|75
1621560740000|2021-05-21 01:32:20|83034.5|82984.5|83036.8|82986.8|83037.7|82987.7|83031.5|82981.5|65
1621560750000|2021-05-21 01:32:30|83036|82986|83035.1|82985.1|83036.6|82986.6|83033.8|82983.8|43
1621560760000|2021-05-21 01:32:40|83035|82985|83024.5|82974.5|83036.4|82986.4|83021.7|82971.7|56
1621560770000|2021-05-21 01:32:50|83024.4|82974.4|83026.9|82976.9|83028.3|82978.3|83024.4|82974.4|36
1621560780000|2021-05-21 01:33:00|83026.2|82976.2|83035.5|82985.5|83037.1|82987.1|83025.6|82975.6|45
1621560790000|2021-05-21 01:33:10|83032.5|82982.5|83032.5|82982.5|83033.9|82983.9|83031.9|82981.9|37
1621560800000|2021-05-21 01:33:20|83033|82983|83032.7|82982.7|83036.3|82986.3|83031.4|82981.4|52
1621560810000|2021-05-21 01:33:30|83032.6|82982.6|83032|82982|83032.6|82982.6|83030.6|82980.6|42
1621560820000|2021-05-21 01:33:40|83031.4|82981.4|83028.6|82978.6|83032.3|82982.3|83026|82976|45
1621560830000|2021-05-21 01:33:50|83029.4|82979.4|83024.8|82974.8|83031.2|82981.2|83021.9|82971.9|57
1621560840000|2021-05-21 01:34:00|83023.7|82973.7|83023.4|82973.4|83026.4|82976.4|83022.3|82972.3|49
1621560850000|2021-05-21 01:34:10|83022.7|82972.7|83024.3|82974.3|83025.3|82975.3|83022.3|82972.3|54
1621560860000|2021-05-21 01:34:20|83024|82974|83024.3|82974.3|83026.7|82976.7|83019.8|82969.8|52
1621560870000|2021-05-21 01:34:30|83024.7|82974.7|83012.6|82962.6|83024.9|82974.9|83012.5|82962.5|67
1621560880000|2021-05-21 01:34:40|83012.9|82962.9|83018|82968|83021|82971|83011.7|82961.7|68
1621560890000|2021-05-21 01:34:50|83019.1|82969.1|83020.5|82970.5|83025.3|82975.3|83016.8|82966.8|66
1621560900000|2021-05-21 01:35:00|83020.8|82970.8|83012|82962|83020.8|82970.8|83009|82959|70
1621560910000|2021-05-21 01:35:10|83011.2|82961.2|83027|82977|83027|82977|83009.6|82959.6|51
1621560920000|2021-05-21 01:35:20|83022|82972|83023.2|82973.2|83027|82977|83019.3|82969.3|35
1621560930000|2021-05-21 01:35:30|83022|82972|83022.2|82972.2|83025.8|82975.8|83018.4|82968.4|55
1621560940000|2021-05-21 01:35:40|83022|82972|83018.6|82968.6|83022|82972|83016.4|82966.4|58
1621560950000|2021-05-21 01:35:50|83017.2|82967.2|83015.5|82965.5|83021.6|82971.6|83013.3|82963.3|63
1621560960000|2021-05-21 01:36:00|83014.2|82964.2|83015.2|82965.2|83018.6|82968.6|83013.9|82963.9|47
1621560970000|2021-05-21 01:36:10|83015|82965|83010.5|82960.5|83018.4|82968.4|83008.6|82958.6|50
1621560980000|2021-05-21 01:36:20|83009.4|82959.4|83011.3|82961.3|83014.4|82964.4|83009|82959|58
1621560990000|2021-05-21 01:36:30|83011.8|82961.8|83011.4|82961.4|83014.9|82964.9|83007.5|82957.5|52
1621561000000|2021-05-21 01:36:40|83011.5|82961.5|83012.7|82962.7|83012.7|82962.7|83009.6|82959.6|56
1621561010000|2021-05-21 01:36:50|83012.6|82962.6|83013.1|82963.1|83017.9|82967.9|83012.6|82962.6|35
1621561020000|2021-05-21 01:37:00|83013.4|82963.4|83014.4|82964.4|83015.2|82965.2|83009.7|82959.7|55
1621561030000|2021-05-21 01:37:10|83013.7|82963.7|83013.8|82963.8|83017.6|82967.6|83012.7|82962.7|62
1621561040000|2021-05-21 01:37:20|83014.1|82964.1|83014.9|82964.9|83015.9|82965.9|83006.8|82956.8|69
1621561050000|2021-05-21 01:37:30|83013.8|82963.8|83010.8|82960.8|83015.9|82965.9|83008.5|82958.5|64
1621561060000|2021-05-21 01:37:40|83010.7|82960.7|83017.1|82967.1|83019.6|82969.6|83006.3|82956.3|62
1621561070000|2021-05-21 01:37:50|83017.2|82967.2|83014.3|82964.3|83020|82970|83012.5|82962.5|57
1621561080000|2021-05-21 01:38:00|83015|82965|83015.7|82965.7|83017.3|82967.3|83010.9|82960.9|62
1621561090000|2021-05-21 01:38:10|83015.3|82965.3|83020.4|82970.4|83031.3|82981.3|83014.3|82964.3|59
1621561100000|2021-05-21 01:38:20|83020.3|82970.3|83017.3|82967.3|83020.3|82970.3|83016.6|82966.6|44
1621561110000|2021-05-21 01:38:30|83016.8|82966.8|83015.8|82965.8|83020.2|82970.2|83013.9|82963.9|44
1621561120000|2021-05-21 01:38:40|83014.9|82964.9|83012|82962|83016.4|82966.4|83011.8|82961.8|65
1621561130000|2021-05-21 01:38:50|83011.8|82961.8|83017.4|82967.4|83023|82973|83011.4|82961.4|60
1621561140000|2021-05-21 01:39:00|83017.2|82967.2|83016.3|82966.3|83019.8|82969.8|83016|82966|45
1621561150000|2021-05-21 01:39:10|83015.9|82965.9|83020.5|82970.5|83021|82971|83015.5|82965.5|44
1621561160000|2021-05-21 01:39:20|83019.7|82969.7|83026.5|82976.5|83028|82978|83017.1|82967.1|62
1621561170000|2021-05-21 01:39:30|83026.2|82976.2|83027.4|82977.4|83030.6|82980.6|83025.5|82975.5|55
1621561180000|2021-05-21 01:39:40|83027.2|82977.2|83027.2|82977.2|83038.7|82988.7|83026.6|82976.6|60
1621561190000|2021-05-21 01:39:50|83027.1|82977.1|83027.2|82977.2|83028.7|82978.7|83025.4|82975.4|42
1621561200000|2021-05-21 01:40:00|83026.9|82976.9|83033|82983|83033|82983|83026.6|82976.6|48
1621561210000|2021-05-21 01:40:10|83032.8|82982.8|83031.9|82981.9|83033.2|82983.2|83031.6|82981.6|30
1621561220000|2021-05-21 01:40:20|83031.8|82981.8|83034.5|82984.5|83035.7|82985.7|83031.8|82981.8|43
1621561230000|2021-05-21 01:40:30|83034.1|82984.1|83034.6|82984.6|83035.6|82985.6|83031.3|82981.3|67
1621561240000|2021-05-21 01:40:40|83034|82984|83047.5|82997.5|83051.5|83001.5|83032.6|82982.6|62
1621561250000|2021-05-21 01:40:50|83049.2|82999.2|83055|83005|83055.8|83005.8|83047.4|82997.4|64
1621561260000|2021-05-21 01:41:00|83054.8|83004.8|83050.3|83000.3|83057.5|83007.5|83048|82998|69
1621561270000|2021-05-21 01:41:10|83049.6|82999.6|83050.1|83000.1|83055.1|83005.1|83046.7|82996.7|68
1621561280000|2021-05-21 01:41:20|83049.4|82999.4|83053.7|83003.7|83058.3|83008.3|83048.7|82998.7|63
1621561290000|2021-05-21 01:41:30|83056.2|83006.2|83053.2|83003.2|83057.3|83007.3|83052.2|83002.2|63
1621561300000|2021-05-21 01:41:40|83053.4|83003.4|83053.1|83003.1|83055.9|83005.9|83049.8|82999.8|56
1621561310000|2021-05-21 01:41:50|83053|83003|83056.9|83006.9|83058.5|83008.5|83051.7|83001.7|40
1621561320000|2021-05-21 01:42:00|83057.1|83007.1|83058.6|83008.6|83061.6|83011.6|83055.7|83005.7|58
1621561330000|2021-05-21 01:42:10|83058|83008|83049.7|82999.7|83061.1|83011.1|83048|82998|72
1621561340000|2021-05-21 01:42:20|83049.8|82999.8|83051.9|83001.9|83056.1|83006.1|83046.3|82996.3|70
1621561350000|2021-05-21 01:42:30|83051.7|83001.7|83049.7|82999.7|83055.8|83005.8|83048.2|82998.2|68
1621561360000|2021-05-21 01:42:40|83050.6|83000.6|83054.2|83004.2|83056.1|83006.1|83049.8|82999.8|61
1621561370000|2021-05-21 01:42:50|83053.8|83003.8|83054.6|83004.6|83056.1|83006.1|83050.3|83000.3|46
1621561380000|2021-05-21 01:43:00|83055.8|83005.8|83066|83016|83104.6|83054.6|83055.8|83005.8|76
1621561390000|2021-05-21 01:43:10|83067.3|83017.3|83065.3|83015.3|83069.3|83019.3|83063.3|83013.3|38
1621561400000|2021-05-21 01:43:20|83065.2|83015.2|83064.9|83014.9|83066.3|83016.3|83061.9|83011.9|67
1621561410000|2021-05-21 01:43:30|83065.1|83015.1|83062.2|83012.2|83067.8|83017.8|83061.4|83011.4|62
1621561420000|2021-05-21 01:43:40|83062.5|83012.5|83058|83008|83063|83013|83057.6|83007.6|48
1621561430000|2021-05-21 01:43:50|83057.2|83007.2|83064.8|83014.8|83064.9|83014.9|83055.6|83005.6|47
1621561440000|2021-05-21 01:44:00|83064.5|83014.5|83071.8|83021.8|83073.1|83023.1|83062.1|83012.1|65
1621561450000|2021-05-21 01:44:10|83071.1|83021.1|83068.7|83018.7|83071.4|83021.4|83068.5|83018.5|62
1621561460000|2021-05-21 01:44:20|83068.5|83018.5|83067.4|83017.4|83072.1|83022.1|83066.2|83016.2|59
1621561470000|2021-05-21 01:44:30|83067.6|83017.6|83070.6|83020.6|83073.4|83023.4|83066.3|83016.3|59
1621561480000|2021-05-21 01:44:40|83070.5|83020.5|83070.8|83020.8|83074.4|83024.4|83070.2|83020.2|44
1621561490000|2021-05-21 01:44:50|83071.3|83021.3|83080|83030|83081.7|83031.7|83070.8|83020.8|44
1621561500000|2021-05-21 01:45:00|83078.4|83028.4|83077.5|83027.5|83080.3|83030.3|83068.1|83018.1|63
1621561510000|2021-05-21 01:45:10|83078|83028|83079.9|83029.9|83081.5|83031.5|83075.7|83025.7|51
1621561520000|2021-05-21 01:45:20|83079|83029|83081.4|83031.4|83084|83034|83078|83028|64
1621561530000|2021-05-21 01:45:30|83081.2|83031.2|83086.7|83036.7|83087.8|83037.8|83081|83031|53
1621561540000|2021-05-21 01:45:40|83085.6|83035.6|83088|83038|83090.1|83040.1|83083.6|83033.6|67
1621561550000|2021-05-21 01:45:50|83088.1|83038.1|83093.3|83043.3|83093.4|83043.4|83087.1|83037.1|42
1621561560000|2021-05-21 01:46:00|83094.3|83044.3|83094.6|83044.6|83098|83048|83092.4|83042.4|68
1621561570000|2021-05-21 01:46:10|83094.4|83044.4|83097.4|83047.4|83101.6|83051.6|83092|83042|69
1621561580000|2021-05-21 01:46:20|83097.2|83047.2|83091.6|83041.6|83097.2|83047.2|83090.5|83040.5|52
1621561590000|2021-05-21 01:46:30|83091.5|83041.5|83096.6|83046.6|83098.1|83048.1|83091.5|83041.5|69
1621561600000|2021-05-21 01:46:40|83096.7|83046.7|83095.8|83045.8|83099.2|83049.2|83094.3|83044.3|58
1621561610000|2021-05-21 01:46:50|83097.4|83047.4|83093.5|83043.5|83099.4|83049.4|83093.2|83043.2|67
1621561620000|2021-05-21 01:47:00|83093.8|83043.8|83096.5|83046.5|83099.1|83049.1|83092.3|83042.3|64
1621561630000|2021-05-21 01:47:10|83095.9|83045.9|83096.4|83046.4|83099.7|83049.7|83092|83042|61
1621561640000|2021-05-21 01:47:20|83097.2|83047.2|83095|83045|83099.4|83049.4|83088.9|83038.9|60
1621561650000|2021-05-21 01:47:30|83093.6|83043.6|83085.1|83035.1|83096.1|83046.1|83084.6|83034.6|67
1621561660000|2021-05-21 01:47:40|83085.3|83035.3|83086.9|83036.9|83095.9|83045.9|83081.4|83031.4|76
1621561670000|2021-05-21 01:47:50|83088.6|83038.6|83082.8|83032.8|83089.3|83039.3|83082.8|83032.8|67
1621561680000|2021-05-21 01:48:00|83082.4|83032.4|83077.5|83027.5|83083.9|83033.9|83076.7|83026.7|70
1621561690000|2021-05-21 01:48:10|83077.1|83027.1|83079.3|83029.3|83084.8|83034.8|83076.7|83026.7|53
1621561700000|2021-05-21 01:48:20|83079.7|83029.7|83081.3|83031.3|83084.2|83034.2|83079.7|83029.7|59
1621561710000|2021-05-21 01:48:30|83080.2|83030.2|83088.7|83038.7|83088.7|83038.7|83079.5|83029.5|67
1621561720000|2021-05-21 01:48:40|83086.7|83036.7|83086.4|83036.4|83091|83041|83085|83035|62
1621561730000|2021-05-21 01:48:50|83086|83036|83086.8|83036.8|83093|83043|83084.8|83034.8|47
1621561740000|2021-05-21 01:49:00|83085.6|83035.6|83086.5|83036.5|83090.2|83040.2|83083.1|83033.1|73
1621561750000|2021-05-21 01:49:10|83085.4|83035.4|83086|83036|83091|83041|83085.3|83035.3|62
1621561760000|2021-05-21 01:49:20|83085.5|83035.5|83092.6|83042.6|83093.8|83043.8|83085.5|83035.5|68
1621561770000|2021-05-21 01:49:30|83092.8|83042.8|83090.6|83040.6|83094.8|83044.8|83085.8|83035.8|62
1621561780000|2021-05-21 01:49:40|83090.9|83040.9|83090.1|83040.1|83094.7|83044.7|83087.7|83037.7|58
1621561790000|2021-05-21 01:49:50|83090|83040|83092.1|83042.1|83094|83044|83089.4|83039.4|62
1621561800000|2021-05-21 01:50:00|83092.8|83042.8|83094.5|83044.5|83094.8|83044.8|83091|83041|46
1621561810000|2021-05-21 01:50:10|83094|83044|83094.1|83044.1|83096.7|83046.7|83089.1|83039.1|50
1621561820000|2021-05-21 01:50:20|83093.3|83043.3|83095.4|83045.4|83096.5|83046.5|83092.4|83042.4|50
1621561830000|2021-05-21 01:50:30|83095.8|83045.8|83094.4|83044.4|83097.6|83047.6|83092.7|83042.7|62
1621561840000|2021-05-21 01:50:40|83094.5|83044.5|83098.5|83048.5|83098.8|83048.8|83094.2|83044.2|54
1621561850000|2021-05-21 01:50:50|83098.7|83048.7|83103|83053|83103|83053|83095.5|83045.5|60
1621561860000|2021-05-21 01:51:00|83102.6|83052.6|83103.3|83053.3|83104.5|83054.5|83100.8|83050.8|52
1621561870000|2021-05-21 01:51:10|83103.4|83053.4|83102.5|83052.5|83106.2|83056.2|83101|83051|60
1621561880000|2021-05-21 01:51:20|83102.7|83052.7|83098.8|83048.8|83105.3|83055.3|83097.6|83047.6|57
1621561890000|2021-05-21 01:51:30|83098.7|83048.7|83105.8|83055.8|83110.5|83060.5|83098.7|83048.7|73
1621561900000|2021-05-21 01:51:40|83107.6|83057.6|83099.5|83049.5|83112.8|83062.8|83099.2|83049.2|72
1621561910000|2021-05-21 01:51:50|83098.7|83048.7|83103.6|83053.6|83106.6|83056.6|83098.4|83048.4|65
1621561920000|2021-05-21 01:52:00|83103.5|83053.5|83100.5|83050.5|83108.1|83058.1|83100.1|83050.1|72
1621561930000|2021-05-21 01:52:10|83100.2|83050.2|83100.3|83050.3|83102.6|83052.6|83096.9|83046.9|52
1621561940000|2021-05-21 01:52:20|83100.6|83050.6|83104.6|83054.6|83105.9|83055.9|83099.1|83049.1|64
1621561950000|2021-05-21 01:52:30|83103.7|83053.7|83100.2|83050.2|83105|83055|83100.1|83050.1|54
1621561960000|2021-05-21 01:52:40|83100.1|83050.1|83095.4|83045.4|83106.1|83056.1|83095.2|83045.2|67
1621561970000|2021-05-21 01:52:50|83096.1|83046.1|83100.4|83050.4|83101.1|83051.1|83093.8|83043.8|62
1621561980000|2021-05-21 01:53:00|83101.1|83051.1|83091.5|83041.5|83103.6|83053.6|83091.5|83041.5|57
1621561990000|2021-05-21 01:53:10|83091.7|83041.7|83089.8|83039.8|83097.9|83047.9|83089.3|83039.3|51
1621562000000|2021-05-21 01:53:20|83088.9|83038.9|83091.3|83041.3|83093.7|83043.7|83085.9|83035.9|47
1621562010000|2021-05-21 01:53:30|83092|83042|83095.6|83045.6|83095.6|83045.6|83090.4|83040.4|58
1621562020000|2021-05-21 01:53:40|83092.3|83042.3|83087.7|83037.7|83094.9|83044.9|83087.7|83037.7|54
1621562030000|2021-05-21 01:53:50|83087.8|83037.8|83082.8|83032.8|83090.9|83040.9|83077.4|83027.4|68
1621562040000|2021-05-21 01:54:00|83082.1|83032.1|83080|83030|83086.6|83036.6|83079.6|83029.6|51
1621562050000|2021-05-21 01:54:10|83083.6|83033.6|83083.6|83033.6|83086.1|83036.1|83079.3|83029.3|73
1621562060000|2021-05-21 01:54:20|83080.4|83030.4|83081.6|83031.6|83083.5|83033.5|83079.6|83029.6|59
1621562070000|2021-05-21 01:54:30|83082.1|83032.1|83080.9|83030.9|83084.1|83034.1|83080.6|83030.6|33
1621562080000|2021-05-21 01:54:40|83080.8|83030.8|83090.6|83040.6|83093.7|83043.7|83080.8|83030.8|51
1621562090000|2021-05-21 01:54:50|83089.3|83039.3|83087.1|83037.1|83090.4|83040.4|83086.4|83036.4|40
1621562100000|2021-05-21 01:55:00|83087.8|83037.8|83094.7|83044.7|83095.8|83045.8|83087.2|83037.2|59
1621562110000|2021-05-21 01:55:10|83094.2|83044.2|83093.3|83043.3|83095.4|83045.4|83092.5|83042.5|40
1621562120000|2021-05-21 01:55:20|83093.5|83043.5|83096.9|83046.9|83100|83050|83092.8|83042.8|51
1621562130000|2021-05-21 01:55:30|83096.3|83046.3|83098.2|83048.2|83101.6|83051.6|83092.7|83042.7|54
1621562140000|2021-05-21 01:55:40|83098.6|83048.6|83092.5|83042.5|83103.7|83053.7|83088.9|83038.9|72
1621562150000|2021-05-21 01:55:50|83091.3|83041.3|83091.2|83041.2|83097.3|83047.3|83088.7|83038.7|74
1621562160000|2021-05-21 01:56:00|83091.9|83041.9|83098.9|83048.9|83099.6|83049.6|83089.8|83039.8|57
1621562170000|2021-05-21 01:56:10|83097.5|83047.5|83094|83044|83103.7|83053.7|83093.3|83043.3|70
1621562180000|2021-05-21 01:56:20|83093|83043|83099.9|83049.9|83101.2|83051.2|83092.9|83042.9|74
1621562190000|2021-05-21 01:56:30|83100.1|83050.1|83100.1|83050.1|83103.8|83053.8|83097.8|83047.8|66
1621562200000|2021-05-21 01:56:40|83099.5|83049.5|83101.9|83051.9|83103.2|83053.2|83097.6|83047.6|58
1621562210000|2021-05-21 01:56:50|83100.9|83050.9|83099.8|83049.8|83103.9|83053.9|83096.2|83046.2|54
1621562220000|2021-05-21 01:57:00|83100.8|83050.8|83104.3|83054.3|83105.4|83055.4|83099.1|83049.1|65
1621562230000|2021-05-21 01:57:10|83104.2|83054.2|83114.7|83064.7|83114.7|83064.7|83104.1|83054.1|72
1621562240000|2021-05-21 01:57:20|83112.4|83062.4|83115.7|83065.7|83118.9|83068.9|83112.4|83062.4|72
1621562250000|2021-05-21 01:57:30|83117.3|83067.3|83120.4|83070.4|83120.7|83070.7|83114.2|83064.2|55
1621562260000|2021-05-21 01:57:40|83120.1|83070.1|83122.8|83072.8|83125.2|83075.2|83118.7|83068.7|68
1621562270000|2021-05-21 01:57:50|83122.9|83072.9|83116|83066|83126|83076|83114.4|83064.4|65
1621562280000|2021-05-21 01:58:00|83115.7|83065.7|83120.2|83070.2|83122.6|83072.6|83113.9|83063.9|65
1621562290000|2021-05-21 01:58:10|83120.7|83070.7|83121.2|83071.2|83123.7|83073.7|83115.9|83065.9|64
1621562300000|2021-05-21 01:58:20|83121.1|83071.1|83116|83066|83121.3|83071.3|83114.5|83064.5|56
1621562310000|2021-05-21 01:58:30|83115|83065|83113.7|83063.7|83116.7|83066.7|83113.6|83063.6|34
1621562320000|2021-05-21 01:58:40|83110.4|83060.4|83110.3|83060.3|83111.3|83061.3|83106.8|83056.8|64
1621562330000|2021-05-21 01:58:50|83110|83060|83108.3|83058.3|83111.4|83061.4|83106.2|83056.2|55
1621562340000|2021-05-21 01:59:00|83108.7|83058.7|83100.6|83050.6|83111.6|83061.6|83095.3|83045.3|64
1621562350000|2021-05-21 01:59:10|83101.1|83051.1|83095.8|83045.8|83101.1|83051.1|83095|83045|60
1621562360000|2021-05-21 01:59:20|83096.3|83046.3|83096.9|83046.9|83097.1|83047.1|83090.1|83040.1|59
1621562370000|2021-05-21 01:59:30|83097.2|83047.2|83100|83050|83106.3|83056.3|83097|83047|67
1621562380000|2021-05-21 01:59:40|83100.3|83050.3|83096.9|83046.9|83100.9|83050.9|83096.5|83046.5|56
1621562390000|2021-05-21 01:59:50|83096.1|83046.1|83100.5|83050.5|83100.5|83050.5|83083|83033|72
1621562400000|2021-05-21 02:00:00|83099.9|83049.9|83105.6|83055.6|83106.3|83056.3|83099.9|83049.9|69
1621562410000|2021-05-21 02:00:10|83106|83056|83130.2|83080.2|83132.2|83082.2|83104.9|83054.9|65
1621562420000|2021-05-21 02:00:20|83130.8|83080.8|83127.9|83077.9|83135.7|83085.7|83124.6|83074.6|72
1621562430000|2021-05-21 02:00:30|83126.9|83076.9|83120.3|83070.3|83128.5|83078.5|83119.4|83069.4|72
1621562440000|2021-05-21 02:00:40|83119.9|83069.9|83110.3|83060.3|83119.9|83069.9|83109.9|83059.9|53
1621562450000|2021-05-21 02:00:50|83110.4|83060.4|83110.7|83060.7|83111.1|83061.1|83109|83059|45
1621562460000|2021-05-21 02:01:00|83110.8|83060.8|83112.6|83062.6|83116|83066|83110.8|83060.8|34
1621562470000|2021-05-21 02:01:10|83112.5|83062.5|83104.8|83054.8|83112.8|83062.8|83104.4|83054.4|67
1621562480000|2021-05-21 02:01:20|83105.3|83055.3|83105.1|83055.1|83106.5|83056.5|83100.7|83050.7|63
1621562490000|2021-05-21 02:01:30|83104.8|83054.8|83108.8|83058.8|83111.1|83061.1|83104.7|83054.7|45
1621562500000|2021-05-21 02:01:40|83108.9|83058.9|83110.8|83060.8|83113.8|83063.8|83108.2|83058.2|59
1621562510000|2021-05-21 02:01:50|83110.6|83060.6|83115.2|83065.2|83117.1|83067.1|83110.6|83060.6|45
1621562520000|2021-05-21 02:02:00|83115.1|83065.1|83116.4|83066.4|83119.5|83069.5|83112.9|83062.9|69
1621562530000|2021-05-21 02:02:10|83117.5|83067.5|83124.8|83074.8|83125.6|83075.6|83116.1|83066.1|63
1621562540000|2021-05-21 02:02:20|83125.1|83075.1|83123.7|83073.7|83127.1|83077.1|83122.3|83072.3|56
1621562550000|2021-05-21 02:02:30|83123.8|83073.8|83122.6|83072.6|83126.2|83076.2|83119.8|83069.8|57
1621562560000|2021-05-21 02:02:40|83123|83073|83123|83073|83124.8|83074.8|83120.1|83070.1|70
1621562570000|2021-05-21 02:02:50|83122.6|83072.6|83117.8|83067.8|83124.5|83074.5|83117.3|83067.3|65
1621562580000|2021-05-21 02:03:00|83117.6|83067.6|83120.7|83070.7|83123.2|83073.2|83116.8|83066.8|61
1621562590000|2021-05-21 02:03:10|83120.4|83070.4|83125.6|83075.6|83126.5|83076.5|83120.3|83070.3|51
1621562600000|2021-05-21 02:03:20|83125.2|83075.2|83127|83077|83128.3|83078.3|83123.6|83073.6|57
1621562610000|2021-05-21 02:03:30|83126.3|83076.3|83126|83076|83129.3|83079.3|83125.8|83075.8|54
1621562620000|2021-05-21 02:03:40|83125.9|83075.9|83126|83076|83127.9|83077.9|83123.8|83073.8|62
1621562630000|2021-05-21 02:03:50|83125.7|83075.7|83128.2|83078.2|83129.4|83079.4|83119.9|83069.9|65
1621562640000|2021-05-21 02:04:00|83128|83078|83130.8|83080.8|83131|83081|83124.7|83074.7|64
1621562650000|2021-05-21 02:04:10|83129.5|83079.5|83128.2|83078.2|83129.7|83079.7|83127|83077|35
1621562660000|2021-05-21 02:04:20|83127.8|83077.8|83129.5|83079.5|83138|83088|83127.3|83077.3|65
1621562670000|2021-05-21 02:04:30|83130.1|83080.1|83132.2|83082.2|83134.3|83084.3|83129.5|83079.5|46
1621562680000|2021-05-21 02:04:40|83132.1|83082.1|83134|83084|83134.2|83084.2|83131.4|83081.4|37
1621562690000|2021-05-21 02:04:50|83134.3|83084.3|83135.7|83085.7|83137.3|83087.3|83132.4|83082.4|54
1621562700000|2021-05-21 02:05:00|83135.6|83085.6|83135.7|83085.7|83138.9|83088.9|83135.5|83085.5|56
1621562710000|2021-05-21 02:05:10|83135.4|83085.4|83136.7|83086.7|83137.8|83087.8|83132.3|83082.3|57
1621562720000|2021-05-21 02:05:20|83136.5|83086.5|83135.7|83085.7|83137.6|83087.6|83135|83085|41
1621562730000|2021-05-21 02:05:30|83136.1|83086.1|83137.9|83087.9|83138.4|83088.4|83135.4|83085.4|25
1621562740000|2021-05-21 02:05:40|83138.2|83088.2|83150.3|83100.3|83152.5|83102.5|83138.2|83088.2|67
1621562750000|2021-05-21 02:05:50|83150.4|83100.4|83150.2|83100.2|83152.3|83102.3|83148.8|83098.8|51
1621562760000|2021-05-21 02:06:00|83150.5|83100.5|83152.7|83102.7|83153.8|83103.8|83148.5|83098.5|52
1621562770000|2021-05-21 02:06:10|83152.2|83102.2|83154.9|83104.9|83159.9|83109.9|83150.8|83100.8|65
1621562780000|2021-05-21 02:06:20|83155|83105|83158.8|83108.8|83161.8|83111.8|83155|83105|67
1621562790000|2021-05-21 02:06:30|83159|83109|83162|83112|83172|83122|83157.8|83107.8|74
1621562800000|2021-05-21 02:06:40|83160.6|83110.6|83156.2|83106.2|83163.9|83113.9|83156.2|83106.2|67
1621562810000|2021-05-21 02:06:50|83156.1|83106.1|83158.7|83108.7|83161.6|83111.6|83154.9|83104.9|64
1621562820000|2021-05-21 02:07:00|83158.9|83108.9|83154.4|83104.4|83162.1|83112.1|83152.8|83102.8|62
1621562830000|2021-05-21 02:07:10|83154.7|83104.7|83156.2|83106.2|83160.3|83110.3|83153.2|83103.2|68
1621562840000|2021-05-21 02:07:20|83155.2|83105.2|83153.1|83103.1|83155.4|83105.4|83151.1|83101.1|54
1621562850000|2021-05-21 02:07:30|83152.4|83102.4|83156.1|83106.1|83159.1|83109.1|83151.5|83101.5|67
1621562860000|2021-05-21 02:07:40|83156.2|83106.2|83156.8|83106.8|83157.8|83107.8|83151.9|83101.9|57
1621562870000|2021-05-21 02:07:50|83156.9|83106.9|83159.7|83109.7|83160.4|83110.4|83154.4|83104.4|48
1621562880000|2021-05-21 02:08:00|83157.4|83107.4|83157.1|83107.1|83158.1|83108.1|83154.4|83104.4|54
1621562890000|2021-05-21 02:08:10|83156.8|83106.8|83153.3|83103.3|83157.8|83107.8|83150.7|83100.7|53
1621562900000|2021-05-21 02:08:20|83153.6|83103.6|83152.2|83102.2|83153.7|83103.7|83152.2|83102.2|17
1621562910000|2021-05-21 02:08:30|83152.5|83102.5|83151.7|83101.7|83153.3|83103.3|83148.5|83098.5|32
1621562920000|2021-05-21 02:08:40|83151.1|83101.1|83147.9|83097.9|83152.3|83102.3|83147.7|83097.7|18
1621562930000|2021-05-21 02:08:50|83146.7|83096.7|83147.7|83097.7|83152.1|83102.1|83145.9|83095.9|38
1621562940000|2021-05-21 02:09:00|83147.6|83097.6|83147.2|83097.2|83150.5|83100.5|83146.5|83096.5|56
1621562950000|2021-05-21 02:09:10|83147.1|83097.1|83144.3|83094.3|83147.9|83097.9|83142.2|83092.2|49
1621562960000|2021-05-21 02:09:20|83143.2|83093.2|83141.9|83091.9|83145.6|83095.6|83141|83091|61
1621562970000|2021-05-21 02:09:30|83142|83092|83138.4|83088.4|83144.1|83094.1|83138.2|83088.2|63
1621562980000|2021-05-21 02:09:40|83138.5|83088.5|83144.4|83094.4|83144.4|83094.4|83136.6|83086.6|67
1621562990000|2021-05-21 02:09:50|83145.1|83095.1|83146.9|83096.9|83147.6|83097.6|83141.3|83091.3|65
1621563000000|2021-05-21 02:10:00|83146.5|83096.5|83149.1|83099.1|83149.5|83099.5|83142.6|83092.6|47
1621563010000|2021-05-21 02:10:10|83148.8|83098.8|83145.8|83095.8|83151.9|83101.9|83145.5|83095.5|48
1621563020000|2021-05-21 02:10:20|83146.5|83096.5|83147.1|83097.1|83150.7|83100.7|83143.3|83093.3|41
1621563030000|2021-05-21 02:10:30|83147.9|83097.9|83145.6|83095.6|83149.8|83099.8|83144|83094|55
1621563040000|2021-05-21 02:10:40|83145.3|83095.3|83142.6|83092.6|83147.5|83097.5|83141|83091|65
1621563050000|2021-05-21 02:10:50|83142.5|83092.5|83142.5|83092.5|83145|83095|83139.6|83089.6|69
1621563060000|2021-05-21 02:11:00|83143.5|83093.5|83143.7|83093.7|83149.3|83099.3|83140.1|83090.1|67
1621563070000|2021-05-21 02:11:10|83144.6|83094.6|83144.3|83094.3|83147.4|83097.4|83143.8|83093.8|42
1621563080000|2021-05-21 02:11:20|83144.5|83094.5|83143.5|83093.5|83145.7|83095.7|83142.9|83092.9|18
1621563090000|2021-05-21 02:11:30|83144|83094|83148.5|83098.5|83151.3|83101.3|83143.9|83093.9|57
1621563100000|2021-05-21 02:11:40|83148|83098|83149|83099|83150.3|83100.3|83146.4|83096.4|40
1621563110000|2021-05-21 02:11:50|83148.8|83098.8|83146.2|83096.2|83150.7|83100.7|83145.7|83095.7|37
1621563120000|2021-05-21 02:12:00|83146.3|83096.3|83140.6|83090.6|83146.4|83096.4|83140.3|83090.3|47
1621563130000|2021-05-21 02:12:10|83140.7|83090.7|83144|83094|83147.4|83097.4|83140.7|83090.7|42
1621563140000|2021-05-21 02:12:20|83143.7|83093.7|83145.5|83095.5|83148|83098|83143.4|83093.4|67
1621563150000|2021-05-21 02:12:30|83145.4|83095.4|83143.9|83093.9|83147.6|83097.6|83142.2|83092.2|56
1621563160000|2021-05-21 02:12:40|83145.2|83095.2|83145.3|83095.3|83148|83098|83142.2|83092.2|67
1621563170000|2021-05-21 02:12:50|83145.4|83095.4|83143.9|83093.9|83149.4|83099.4|83143.3|83093.3|50
1621563180000|2021-05-21 02:13:00|83143.4|83093.4|83142|83092|83148.2|83098.2|83141.6|83091.6|42
1621563190000|2021-05-21 02:13:10|83142.4|83092.4|83152.3|83102.3|83153.6|83103.6|83142.4|83092.4|67
1621563200000|2021-05-21 02:13:20|83152.6|83102.6|83152.8|83102.8|83154.3|83104.3|83150.7|83100.7|51
1621563210000|2021-05-21 02:13:30|83152.3|83102.3|83156.8|83106.8|83156.8|83106.8|83150.1|83100.1|71
1621563220000|2021-05-21 02:13:40|83158.7|83108.7|83163.5|83113.5|83163.7|83113.7|83155.8|83105.8|66
1621563230000|2021-05-21 02:13:50|83163.3|83113.3|83161.7|83111.7|83163.6|83113.6|83156.9|83106.9|60
1621563240000|2021-05-21 02:14:00|83162.3|83112.3|83167.4|83117.4|83168.6|83118.6|83161.6|83111.6|73
1621563250000|2021-05-21 02:14:10|83167.3|83117.3|83162.9|83112.9|83167.4|83117.4|83159.8|83109.8|69
1621563260000|2021-05-21 02:14:20|83162|83112|83164.3|83114.3|83166.3|83116.3|83160.9|83110.9|72
1621563270000|2021-05-21 02:14:30|83163.4|83113.4|83163.7|83113.7|83165.3|83115.3|83161.2|83111.2|53
1621563280000|2021-05-21 02:14:40|83163.2|83113.2|83162.6|83112.6|83163.2|83113.2|83153.2|83103.2|54
1621563290000|2021-05-21 02:14:50|83162.4|83112.4|83162.4|83112.4|83164.6|83114.6|83157|83107|58
1621563300000|2021-05-21 02:15:00|83161.7|83111.7|83169.6|83119.6|83169.8|83119.8|83161.4|83111.4|49
1621563310000|2021-05-21 02:15:10|83170.5|83120.5|83171.7|83121.7|83176.9|83126.9|83169.9|83119.9|64
1621563320000|2021-05-21 02:15:20|83172.1|83122.1|83175.5|83125.5|83177.2|83127.2|83170|83120|56
1621563330000|2021-05-21 02:15:30|83175.8|83125.8|83175.4|83125.4|83178.4|83128.4|83173.4|83123.4|64
1621563340000|2021-05-21 02:15:40|83176|83126|83177|83127|83179.3|83129.3|83174.9|83124.9|69
1621563350000|2021-05-21 02:15:50|83178.7|83128.7|83180.7|83130.7|83180.7|83130.7|83177|83127|52
1621563360000|2021-05-21 02:16:00|83179.2|83129.2|83179.8|83129.8|83182|83132|83178.5|83128.5|52
1621563370000|2021-05-21 02:16:10|83179.9|83129.9|83174.7|83124.7|83182.1|83132.1|83173.9|83123.9|50
1621563380000|2021-05-21 02:16:20|83174.5|83124.5|83176.7|83126.7|83177|83127|83174.1|83124.1|34
1621563390000|2021-05-21 02:16:30|83176.8|83126.8|83176.6|83126.6|83177|83127|83174.7|83124.7|34
1621563400000|2021-05-21 02:16:40|83176|83126|83177.4|83127.4|83177.9|83127.9|83173|83123|67
1621563410000|2021-05-21 02:16:50|83177.2|83127.2|83170.5|83120.5|83177.2|83127.2|83170.5|83120.5|67
1621563420000|2021-05-21 02:17:00|83170.6|83120.6|83174.7|83124.7|83176.7|83126.7|83170.6|83120.6|61
1621563430000|2021-05-21 02:17:10|83174.2|83124.2|83173.4|83123.4|83175.6|83125.6|83171.7|83121.7|65
1621563440000|2021-05-21 02:17:20|83173.9|83123.9|83176.4|83126.4|83178.8|83128.8|83173|83123|53
1621563450000|2021-05-21 02:17:30|83176.1|83126.1|83179.5|83129.5|83179.9|83129.9|83174.3|83124.3|46
1621563460000|2021-05-21 02:17:40|83179.7|83129.7|83180.3|83130.3|83180.8|83130.8|83177.1|83127.1|65
1621563470000|2021-05-21 02:17:50|83179.8|83129.8|83177.1|83127.1|83181.4|83131.4|83175.7|83125.7|58
1621563480000|2021-05-21 02:18:00|83176.9|83126.9|83177|83127|83177.3|83127.3|83176.4|83126.4|18
1621563490000|2021-05-21 02:18:10|83177.1|83127.1|83179.2|83129.2|83182.4|83132.4|83177.1|83127.1|22
1621563500000|2021-05-21 02:18:20|83179.4|83129.4|83178.2|83128.2|83180.7|83130.7|83178.2|83128.2|30
1621563510000|2021-05-21 02:18:30|83178.3|83128.3|83179.1|83129.1|83179.1|83129.1|83177.9|83127.9|17
1621563520000|2021-05-21 02:18:40|83179.7|83129.7|83178.3|83128.3|83179.7|83129.7|83177.8|83127.8|19
1621563530000|2021-05-21 02:18:50|83178.2|83128.2|83185.9|83135.9|83188.1|83138.1|83178.2|83128.2|21
1621563540000|2021-05-21 02:19:00|83185.5|83135.5|83186.5|83136.5|83186.5|83136.5|83182.4|83132.4|41
1621563550000|2021-05-21 02:19:10|83185.8|83135.8|83188.2|83138.2|83190.1|83140.1|83185.8|83135.8|52
1621563560000|2021-05-21 02:19:20|83188.7|83138.7|83183|83133|83190|83140|83182.7|83132.7|54
1621563570000|2021-05-21 02:19:30|83183.1|83133.1|83186.4|83136.4|83187|83137|83182.9|83132.9|42
1621563580000|2021-05-21 02:19:40|83186|83136|83187.9|83137.9|83189.3|83139.3|83185.8|83135.8|29
1621563590000|2021-05-21 02:19:50|83187.8|83137.8|83188.3|83138.3|83188.5|83138.5|83185.8|83135.8|26
1621563600000|2021-05-21 02:20:00|83188.5|83138.5|83191.4|83141.4|83192.2|83142.2|83188.5|83138.5|32
1621563610000|2021-05-21 02:20:10|83191.3|83141.3|83190.7|83140.7|83193.8|83143.8|83190.7|83140.7|33
1621563620000|2021-05-21 02:20:20|83191|83141|83189|83139|83193.6|83143.6|83187.8|83137.8|43
1621563630000|2021-05-21 02:20:30|83188.8|83138.8|83184.1|83134.1|83190.2|83140.2|83184.1|83134.1|46
1621563640000|2021-05-21 02:20:40|83183.8|83133.8|83183|83133|83183.9|83133.9|83180.3|83130.3|46
1621563650000|2021-05-21 02:20:50|83183.1|83133.1|83174|83124|83183.2|83133.2|83174|83124|34
1621563660000|2021-05-21 02:21:00|83174.3|83124.3|83176.7|83126.7|83176.9|83126.9|83174|83124|30
1621563670000|2021-05-21 02:21:10|83176.3|83126.3|83174.1|83124.1|83176.9|83126.9|83173.9|83123.9|34
1621563680000|2021-05-21 02:21:20|83174.2|83124.2|83173.1|83123.1|83176.1|83126.1|83170.5|83120.5|26
1621563690000|2021-05-21 02:21:30|83175.1|83125.1|83175.2|83125.2|83175.4|83125.4|83174.8|83124.8|21
1621563700000|2021-05-21 02:21:40|83175|83125|83177|83127|83177|83127|83169.2|83119.2|20
1621563710000|2021-05-21 02:21:50|83177.3|83127.3|83178|83128|83178.9|83128.9|83177.3|83127.3|18
1621563720000|2021-05-21 02:22:00|83178.2|83128.2|83178.3|83128.3|83181.6|83131.6|83176|83126|33
1621563730000|2021-05-21 02:22:10|83178.1|83128.1|83177.6|83127.6|83183.3|83133.3|83176.8|83126.8|33
1621563740000|2021-05-21 02:22:20|83177|83127|83177.8|83127.8|83178.5|83128.5|83177|83127|18
1621563750000|2021-05-21 02:22:30|83177.2|83127.2|83183.5|83133.5|83184|83134|83177.2|83127.2|39
1621563760000|2021-05-21 02:22:40|83183.9|83133.9|83182.1|83132.1|83184.7|83134.7|83179.2|83129.2|42
1621563770000|2021-05-21 02:22:50|83182.7|83132.7|83178.8|83128.8|83182.8|83132.8|83176.7|83126.7|34
1621563780000|2021-05-21 02:23:00|83179.4|83129.4|83182.4|83132.4|83182.4|83132.4|83179|83129|30
1621563790000|2021-05-21 02:23:10|83182.2|83132.2|83182.9|83132.9|83184.8|83134.8|83182|83132|18
1621563800000|2021-05-21 02:23:20|83183.3|83133.3|83181.8|83131.8|83185.1|83135.1|83180.8|83130.8|44
1621563810000|2021-05-21 02:23:30|83180.4|83130.4|83177.9|83127.9|83184.5|83134.5|83175.6|83125.6|42
1621563820000|2021-05-21 02:23:40|83177.8|83127.8|83174.6|83124.6|83177.8|83127.8|83171.7|83121.7|60
1621563830000|2021-05-21 02:23:50|83175|83125|83177.8|83127.8|83178.1|83128.1|83175|83125|32
1621563840000|2021-05-21 02:24:00|83177.9|83127.9|83181.8|83131.8|83182.9|83132.9|83177.2|83127.2|36
1621563850000|2021-05-21 02:24:10|83182.6|83132.6|83180.1|83130.1|83184.5|83134.5|83180|83130|44
1621563860000|2021-05-21 02:24:20|83180.2|83130.2|83183.3|83133.3|83184.8|83134.8|83179.8|83129.8|39
1621563870000|2021-05-21 02:24:30|83183.4|83133.4|83184.2|83134.2|83184.3|83134.3|83181|83131|38
1621563880000|2021-05-21 02:24:40|83184.9|83134.9|83182.1|83132.1|83185|83135|83177.6|83127.6|43
1621563890000|2021-05-21 02:24:50|83181.6|83131.6|83168.5|83118.5|83181.6|83131.6|83168|83118|60
1621563900000|2021-05-21 02:25:00|83167.8|83117.8|83171|83121|83172.2|83122.2|83167.8|83117.8|34
1621563910000|2021-05-21 02:25:10|83171.2|83121.2|83172|83122|83173.7|83123.7|83168.7|83118.7|55
1621563920000|2021-05-21 02:25:20|83170.8|83120.8|83168.9|83118.9|83173.6|83123.6|83167.7|83117.7|49
1621563930000|2021-05-21 02:25:30|83169|83119|83171.7|83121.7|83173.8|83123.8|83169|83119|49
1621563940000|2021-05-21 02:25:40|83172.1|83122.1|83170.8|83120.8|83173.4|83123.4|83168.2|83118.2|60
1621563950000|2021-05-21 02:25:50|83170.9|83120.9|83167.6|83117.6|83171.4|83121.4|83163.3|83113.3|61
1621563960000|2021-05-21 02:26:00|83167|83117|83166.6|83116.6|83170.4|83120.4|83163.7|83113.7|56
1621563970000|2021-05-21 02:26:10|83167|83117|83169.6|83119.6|83171.5|83121.5|83166.2|83116.2|55
1621563980000|2021-05-21 02:26:20|83170.9|83120.9|83170.6|83120.6|83172.5|83122.5|83167.6|83117.6|67
1621563990000|2021-05-21 02:26:30|83170.8|83120.8|83171.5|83121.5|83174|83124|83168.1|83118.1|69
1621564000000|2021-05-21 02:26:40|83172.5|83122.5|83170.9|83120.9|83173.2|83123.2|83168.6|83118.6|54
1621564010000|2021-05-21 02:26:50|83170.8|83120.8|83173|83123|83173.2|83123.2|83167.6|83117.6|66
1621564020000|2021-05-21 02:27:00|83172.5|83122.5|83175.3|83125.3|83175.5|83125.5|83171|83121|44
1621564030000|2021-05-21 02:27:10|83174.4|83124.4|83172.8|83122.8|83175|83125|83172.8|83122.8|19
1621564040000|2021-05-21 02:27:20|83173|83123|83173.5|83123.5|83175.9|83125.9|83172|83122|29
1621564050000|2021-05-21 02:27:30|83173.1|83123.1|83174.6|83124.6|83177.2|83127.2|83172.6|83122.6|39
1621564060000|2021-05-21 02:27:40|83174.5|83124.5|83169.7|83119.7|83176.6|83126.6|83169.6|83119.6|42
1621564070000|2021-05-21 02:27:50|83170.2|83120.2|83174.4|83124.4|83178.2|83128.2|83169.8|83119.8|63
1621564080000|2021-05-21 02:28:00|83174.5|83124.5|83173.2|83123.2|83174.5|83124.5|83171.6|83121.6|31
1621564090000|2021-05-21 02:28:10|83173.3|83123.3|83169.4|83119.4|83178.9|83128.9|83169.4|83119.4|57
1621564100000|2021-05-21 02:28:20|83168.7|83118.7|83168.8|83118.8|83170.6|83120.6|83167.8|83117.8|38
1621564110000|2021-05-21 02:28:30|83168.5|83118.5|83170.2|83120.2|83174.3|83124.3|83168.3|83118.3|49
1621564120000|2021-05-21 02:28:40|83169.8|83119.8|83170|83120|83173.2|83123.2|83167.9|83117.9|65
1621564130000|2021-05-21 02:28:50|83170.1|83120.1|83173|83123|83174.3|83124.3|83169.5|83119.5|37
1621564140000|2021-05-21 02:29:00|83173.3|83123.3|83175.9|83125.9|83175.9|83125.9|83171.5|83121.5|67
1621564150000|2021-05-21 02:29:10|83174.6|83124.6|83173.3|83123.3|83177.8|83127.8|83170.7|83120.7|69
1621564160000|2021-05-21 02:29:20|83173|83123|83176.4|83126.4|83177.7|83127.7|83173|83123|34
1621564170000|2021-05-21 02:29:30|83176.1|83126.1|83179.2|83129.2|83180.5|83130.5|83172.9|83122.9|68
1621564180000|2021-05-21 02:29:40|83178.7|83128.7|83179.5|83129.5|83182|83132|83177.1|83127.1|69
1621564190000|2021-05-21 02:29:50|83179.2|83129.2|83182.5|83132.5|83182.6|83132.6|83177.7|83127.7|58
1621564200000|2021-05-21 02:30:00|83182.6|83132.6|83183.1|83133.1|83184.3|83134.3|83178.3|83128.3|54
1621564210000|2021-05-21 02:30:10|83183.2|83133.2|83184|83134|83187.7|83137.7|83181.6|83131.6|43
1621564220000|2021-05-21 02:30:20|83184.7|83134.7|83183.5|83133.5|83184.7|83134.7|83180.8|83130.8|35
1621564230000|2021-05-21 02:30:30|83182.6|83132.6|83183.1|83133.1|83185.7|83135.7|83180.9|83130.9|55
1621564240000|2021-05-21 02:30:40|83183.3|83133.3|83182.4|83132.4|83186.2|83136.2|83181.3|83131.3|58
1621564250000|2021-05-21 02:30:50|83183.5|83133.5|83179.8|83129.8|83183.5|83133.5|83177.9|83127.9|51
1621564260000|2021-05-21 02:31:00|83180.5|83130.5|83184.7|83134.7|83189.3|83139.3|83180.2|83130.2|64
1621564270000|2021-05-21 02:31:10|83184.1|83134.1|83188.2|83138.2|83188.2|83138.2|83180.5|83130.5|64
1621564280000|2021-05-21 02:31:20|83187.8|83137.8|83185.4|83135.4|83188.1|83138.1|83182.7|83132.7|63
1621564290000|2021-05-21 02:31:30|83186.1|83136.1|83187.4|83137.4|83188.7|83138.7|83185.1|83135.1|60
1621564300000|2021-05-21 02:31:40|83187.3|83137.3|83191.2|83141.2|83193.6|83143.6|83186.6|83136.6|56
1621564310000|2021-05-21 02:31:50|83190.3|83140.3|83188.7|83138.7|83190.3|83140.3|83187|83137|60
1621564320000|2021-05-21 02:32:00|83188.6|83138.6|83189.7|83139.7|83190.4|83140.4|83181|83131|67
1621564330000|2021-05-21 02:32:10|83190.3|83140.3|83181.6|83131.6|83190.3|83140.3|83181.4|83131.4|58
1621564340000|2021-05-21 02:32:20|83180.7|83130.7|83182.6|83132.6|83184.5|83134.5|83176.7|83126.7|63
1621564350000|2021-05-21 02:32:30|83182.8|83132.8|83182.2|83132.2|83182.9|83132.9|83178.1|83128.1|67
1621564360000|2021-05-21 02:32:40|83182.4|83132.4|83183.6|83133.6|83185.5|83135.5|83181.4|83131.4|66
1621564370000|2021-05-21 02:32:50|83183.7|83133.7|83176.4|83126.4|83184.6|83134.6|83175.4|83125.4|58
1621564380000|2021-05-21 02:33:00|83176|83126|83178.4|83128.4|83180.6|83130.6|83175.6|83125.6|67
1621564390000|2021-05-21 02:33:10|83178.7|83128.7|83177.4|83127.4|83181.9|83131.9|83176.3|83126.3|64
1621564400000|2021-05-21 02:33:20|83176.4|83126.4|83179.5|83129.5|83182.6|83132.6|83176.1|83126.1|54
1621564410000|2021-05-21 02:33:30|83178.9|83128.9|83184.3|83134.3|83184.8|83134.8|83177.4|83127.4|65
1621564420000|2021-05-21 02:33:40|83184.2|83134.2|83181.2|83131.2|83189.2|83139.2|83181.2|83131.2|63
1621564430000|2021-05-21 02:33:50|83182.6|83132.6|83182.3|83132.3|83189.9|83139.9|83182.3|83132.3|59
1621564440000|2021-05-21 02:34:00|83182.6|83132.6|83190|83140|83191.5|83141.5|83181.9|83131.9|61
1621564450000|2021-05-21 02:34:10|83190.2|83140.2|83191.6|83141.6|83193.7|83143.7|83189.6|83139.6|59
1621564460000|2021-05-21 02:34:20|83191|83141|83191.1|83141.1|83193.7|83143.7|83189.2|83139.2|55
1621564470000|2021-05-21 02:34:30|83191.2|83141.2|83187.5|83137.5|83192.7|83142.7|83187.5|83137.5|69
1621564480000|2021-05-21 02:34:40|83187.6|83137.6|83185.6|83135.6|83188.5|83138.5|83184|83134|59
1621564490000|2021-05-21 02:34:50|83185.7|83135.7|83186.6|83136.6|83189|83139|83184.3|83134.3|53
1621564500000|2021-05-21 02:35:00|83186.2|83136.2|83181.3|83131.3|83187.9|83137.9|83178.4|83128.4|74
1621564510000|2021-05-21 02:35:10|83181.4|83131.4|83179.6|83129.6|83183.3|83133.3|83178.1|83128.1|68
1621564520000|2021-05-21 02:35:20|83179.5|83129.5|83179.5|83129.5|83181.7|83131.7|83174.7|83124.7|68
1621564530000|2021-05-21 02:35:30|83180.3|83130.3|83185.1|83135.1|83185.6|83135.6|83179.3|83129.3|58
1621564540000|2021-05-21 02:35:40|83185.6|83135.6|83180.2|83130.2|83186.2|83136.2|83179.9|83129.9|57
1621564550000|2021-05-21 02:35:50|83179.7|83129.7|83176.4|83126.4|83179.9|83129.9|83174.2|83124.2|66
1621564560000|2021-05-21 02:36:00|83176.3|83126.3|83176|83126|83180.5|83130.5|83175.2|83125.2|66
1621564570000|2021-05-21 02:36:10|83175.4|83125.4|83177.7|83127.7|83178.9|83128.9|83174.4|83124.4|57
1621564580000|2021-05-21 02:36:20|83176.7|83126.7|83182.6|83132.6|83183.9|83133.9|83176.7|83126.7|58
1621564590000|2021-05-21 02:36:30|83182.7|83132.7|83183.6|83133.6|83184.1|83134.1|83180.5|83130.5|62
1621564600000|2021-05-21 02:36:40|83183.8|83133.8|83182|83132|83186.2|83136.2|83180.5|83130.5|66
1621564610000|2021-05-21 02:36:50|83182.2|83132.2|83186.1|83136.1|83186.1|83136.1|83181.3|83131.3|63
1621564620000|2021-05-21 02:37:00|83185.1|83135.1|83182.3|83132.3|83187.7|83137.7|83180.4|83130.4|66
1621564630000|2021-05-21 02:37:10|83182.5|83132.5|83182.7|83132.7|83186.3|83136.3|83181.4|83131.4|67
1621564640000|2021-05-21 02:37:20|83182.5|83132.5|83187|83137|83187.1|83137.1|83182|83132|59
1621564650000|2021-05-21 02:37:30|83186.6|83136.6|83181.5|83131.5|83187.3|83137.3|83179.9|83129.9|61
1621564660000|2021-05-21 02:37:40|83181.6|83131.6|83172.5|83122.5|83183.4|83133.4|83172.5|83122.5|72
1621564670000|2021-05-21 02:37:50|83172.7|83122.7|83171.6|83121.6|83173.8|83123.8|83171.6|83121.6|62
1621564680000|2021-05-21 02:38:00|83171.8|83121.8|83169.3|83119.3|83172.1|83122.1|83166.6|83116.6|64
1621564690000|2021-05-21 02:38:10|83169.2|83119.2|83168.8|83118.8|83170.1|83120.1|83168.4|83118.4|50
1621564700000|2021-05-21 02:38:20|83168.7|83118.7|83170.4|83120.4|83172.2|83122.2|83168.6|83118.6|66
1621564710000|2021-05-21 02:38:30|83170.1|83120.1|83169.6|83119.6|83170.7|83120.7|83168.2|83118.2|49
1621564720000|2021-05-21 02:38:40|83169.7|83119.7|83170.8|83120.8|83171.7|83121.7|83169.6|83119.6|37
1621564730000|2021-05-21 02:38:50|83171.1|83121.1|83175.4|83125.4|83178.7|83128.7|83170.7|83120.7|56
1621564740000|2021-05-21 02:39:00|83175.3|83125.3|83176.7|83126.7|83177.9|83127.9|83174.8|83124.8|57
1621564750000|2021-05-21 02:39:10|83175.5|83125.5|83173|83123|83177|83127|83172.3|83122.3|64
1621564760000|2021-05-21 02:39:20|83172.8|83122.8|83175|83125|83175.1|83125.1|83171.5|83121.5|48
1621564770000|2021-05-21 02:39:30|83175.1|83125.1|83172.6|83122.6|83176.2|83126.2|83170.9|83120.9|58
1621564780000|2021-05-21 02:39:40|83172.8|83122.8|83169.6|83119.6|83172.8|83122.8|83168.2|83118.2|61
1621564790000|2021-05-21 02:39:50|83169.7|83119.7|83167.8|83117.8|83169.7|83119.7|83166|83116|68
1621564800000|2021-05-21 02:40:00|83167.9|83117.9|83173.7|83123.7|83174.5|83124.5|83167.2|83117.2|64
1621564810000|2021-05-21 02:40:10|83175.6|83125.6|83191.9|83141.9|83197|83147|83175.6|83125.6|64
1621564820000|2021-05-21 02:40:20|83191.8|83141.8|83191|83141|83194.1|83144.1|83187|83137|72
1621564830000|2021-05-21 02:40:30|83190.9|83140.9|83184.3|83134.3|83190.9|83140.9|83181.9|83131.9|64
1621564840000|2021-05-21 02:40:40|83185.7|83135.7|83185|83135|83186.8|83136.8|83183.4|83133.4|60
1621564850000|2021-05-21 02:40:50|83185.5|83135.5|83176.9|83126.9|83186.2|83136.2|83176.7|83126.7|70
1621564860000|2021-05-21 02:41:00|83177.2|83127.2|83178.9|83128.9|83180.8|83130.8|83175.6|83125.6|53
1621564870000|2021-05-21 02:41:10|83180.3|83130.3|83179.1|83129.1|83182.7|83132.7|83176.8|83126.8|70
1621564880000|2021-05-21 02:41:20|83178.2|83128.2|83178|83128|83181.1|83131.1|83176.4|83126.4|55
1621564890000|2021-05-21 02:41:30|83177.9|83127.9|83180.4|83130.4|83181.5|83131.5|83176.3|83126.3|67
1621564900000|2021-05-21 02:41:40|83181.4|83131.4|83180.6|83130.6|83182|83132|83177.2|83127.2|53
1621564910000|2021-05-21 02:41:50|83180.5|83130.5|83178.9|83128.9|83181.1|83131.1|83175.7|83125.7|67
1621564920000|2021-05-21 02:42:00|83179.1|83129.1|83178.2|83128.2|83181.4|83131.4|83174.5|83124.5|73
1621564930000|2021-05-21 02:42:10|83178.7|83128.7|83180.5|83130.5|83184.4|83134.4|83176.2|83126.2|54
1621564940000|2021-05-21 02:42:20|83180.8|83130.8|83190|83140|83190|83140|83180|83130|48
1621564950000|2021-05-21 02:42:30|83188.9|83138.9|83193.1|83143.1|83195.4|83145.4|83188.9|83138.9|40
1621564960000|2021-05-21 02:42:40|83192.9|83142.9|83177.2|83127.2|83197.2|83147.2|83169.3|83119.3|40
1621564970000|2021-05-21 02:42:50|83175.3|83125.3|83168.1|83118.1|83177.3|83127.3|83159.7|83109.7|67
1621564980000|2021-05-21 02:43:00|83169|83119|83166.5|83116.5|83171.9|83121.9|83165.8|83115.8|51
1621564990000|2021-05-21 02:43:10|83166.1|83116.1|83165.7|83115.7|83166.9|83116.9|83164.4|83114.4|30
1621565000000|2021-05-21 02:43:20|83165.3|83115.3|83164.4|83114.4|83165.6|83115.6|83164|83114|17
1621565010000|2021-05-21 02:43:30|83164.2|83114.2|83157.2|83107.2|83164.4|83114.4|83151.5|83101.5|71
1621565020000|2021-05-21 02:43:40|83156.8|83106.8|83151.1|83101.1|83157.5|83107.5|83149.2|83099.2|54
1621565030000|2021-05-21 02:43:50|83151|83101|83152.7|83102.7|83155.4|83105.4|83148.3|83098.3|23
1621565040000|2021-05-21 02:44:00|83152.6|83102.6|83149.3|83099.3|83152.6|83102.6|83139.7|83089.7|42
1621565050000|2021-05-21 02:44:10|83150|83100|83146.5|83096.5|83150.4|83100.4|83144.9|83094.9|30
1621565060000|2021-05-21 02:44:20|83146.4|83096.4|83145.6|83095.6|83147.2|83097.2|83143.7|83093.7|43
1621565070000|2021-05-21 02:44:30|83145.7|83095.7|83146.8|83096.8|83148|83098|83144.8|83094.8|33
1621565080000|2021-05-21 02:44:40|83146.7|83096.7|83147.4|83097.4|83148.5|83098.5|83143.5|83093.5|29
1621565090000|2021-05-21 02:44:50|83147.3|83097.3|83146.6|83096.6|83147.9|83097.9|83146|83096|24
1621565100000|2021-05-21 02:45:00|83146.7|83096.7|83150.2|83100.2|83151.8|83101.8|83145.5|83095.5|49
1621565110000|2021-05-21 02:45:10|83150|83100|83149.3|83099.3|83152|83102|83148.2|83098.2|22
1621565120000|2021-05-21 02:45:20|83149.7|83099.7|83156.8|83106.8|83156.8|83106.8|83148.6|83098.6|36
1621565130000|2021-05-21 02:45:30|83155.6|83105.6|83150.4|83100.4|83156.2|83106.2|83150.4|83100.4|28
1621565140000|2021-05-21 02:45:40|83151.1|83101.1|83153.7|83103.7|83156.2|83106.2|83149.7|83099.7|39
1621565150000|2021-05-21 02:45:50|83153.8|83103.8|83153.9|83103.9|83154.7|83104.7|83152.7|83102.7|31
1621565160000|2021-05-21 02:46:00|83154.2|83104.2|83152.9|83102.9|83155.9|83105.9|83152.7|83102.7|22
1621565170000|2021-05-21 02:46:10|83152.8|83102.8|83138.8|83088.8|83155.8|83105.8|83134.2|83084.2|48
1621565180000|2021-05-21 02:46:20|83139.7|83089.7|83139.4|83089.4|83140.5|83090.5|83138.5|83088.5|30
1621565190000|2021-05-21 02:46:30|83139.6|83089.6|83135.9|83085.9|83139.6|83089.6|83133.7|83083.7|33
1621565200000|2021-05-21 02:46:40|83135.8|83085.8|83137.6|83087.6|83137.6|83087.6|83133.5|83083.5|48
1621565210000|2021-05-21 02:46:50|83135.8|83085.8|83136.5|83086.5|83137.3|83087.3|83135.1|83085.1|38
1621565220000|2021-05-21 02:47:00|83135.7|83085.7|83135.3|83085.3|83136.2|83086.2|83135.1|83085.1|23
1621565230000|2021-05-21 02:47:10|83135.8|83085.8|83157.2|83107.2|83158|83108|83135|83085|39
1621565240000|2021-05-21 02:47:20|83155.8|83105.8|83171|83121|83173.2|83123.2|83154.6|83104.6|29
1621565250000|2021-05-21 02:47:30|83169|83119|83181.1|83131.1|83185.2|83135.2|83167.3|83117.3|51
1621565260000|2021-05-21 02:47:40|83181.6|83131.6|83176|83126|83182.5|83132.5|83174.9|83124.9|60
1621565270000|2021-05-21 02:47:50|83176.2|83126.2|83175.8|83125.8|83177.9|83127.9|83174.7|83124.7|57
1621565280000|2021-05-21 02:48:00|83175.3|83125.3|83195.5|83145.5|83196.9|83146.9|83174.9|83124.9|34
1621565290000|2021-05-21 02:48:10|83194|83144|83179.5|83129.5|83196.1|83146.1|83179.4|83129.4|60
1621565300000|2021-05-21 02:48:20|83179|83129|83176.4|83126.4|83179.5|83129.5|83171.7|83121.7|43
1621565310000|2021-05-21 02:48:30|83172.9|83122.9|83172.9|83122.9|83175.8|83125.8|83171|83121|38
1621565320000|2021-05-21 02:48:40|83173.2|83123.2|83174|83124|83174.9|83124.9|83169|83119|31
1621565330000|2021-05-21 02:48:50|83174.2|83124.2|83167|83117|83174.3|83124.3|83164|83114|73
1621565340000|2021-05-21 02:49:00|83167.7|83117.7|83167.1|83117.1|83169|83119|83164.7|83114.7|39
1621565350000|2021-05-21 02:49:10|83167|83117|83162|83112|83167|83117|83160.6|83110.6|61
1621565360000|2021-05-21 02:49:20|83161.8|83111.8|83156|83106|83166.6|83116.6|83153.5|83103.5|68
1621565370000|2021-05-21 02:49:30|83156.5|83106.5|83155.3|83105.3|83159.3|83109.3|83151.6|83101.6|48
1621565380000|2021-05-21 02:49:40|83155.8|83105.8|83156.4|83106.4|83156.9|83106.9|83150|83100|37
1621565390000|2021-05-21 02:49:50|83156.3|83106.3|83173.4|83123.4|83177.2|83127.2|83153.3|83103.3|27
1621565400000|2021-05-21 02:50:00|83173.6|83123.6|83175.5|83125.5|83176.1|83126.1|83172.2|83122.2|30
1621565410000|2021-05-21 02:50:10|83174.9|83124.9|83155.5|83105.5|83174.9|83124.9|83153.1|83103.1|65
1621565420000|2021-05-21 02:50:20|83154.2|83104.2|83155.4|83105.4|83160.1|83110.1|83150.3|83100.3|51
1621565430000|2021-05-21 02:50:30|83155.8|83105.8|83156.7|83106.7|83158.2|83108.2|83153.1|83103.1|49
1621565440000|2021-05-21 02:50:40|83156.4|83106.4|83160.2|83110.2|83160.9|83110.9|83151.6|83101.6|37
1621565450000|2021-05-21 02:50:50|83160.3|83110.3|83156.8|83106.8|83160.6|83110.6|83156.7|83106.7|35
1621565460000|2021-05-21 02:51:00|83156.9|83106.9|83158|83108|83158.3|83108.3|83146.3|83096.3|44
1621565470000|2021-05-21 02:51:10|83157.8|83107.8|83160.5|83110.5|83161.7|83111.7|83157.8|83107.8|19
1621565480000|2021-05-21 02:51:20|83160.7|83110.7|83155.6|83105.6|83161|83111|83153.4|83103.4|41
1621565490000|2021-05-21 02:51:30|83156.2|83106.2|83157|83107|83159.6|83109.6|83147.1|83097.1|45
1621565500000|2021-05-21 02:51:40|83157.1|83107.1|83156.2|83106.2|83158.2|83108.2|83152.1|83102.1|33
1621565510000|2021-05-21 02:51:50|83156|83106|83156.6|83106.6|83157.3|83107.3|83155.6|83105.6|29
1621565520000|2021-05-21 02:52:00|83156.7|83106.7|83157.8|83107.8|83157.9|83107.9|83154.3|83104.3|31
1621565530000|2021-05-21 02:52:10|83157.5|83107.5|83159.5|83109.5|83160.9|83110.9|83157.3|83107.3|25
1621565540000|2021-05-21 02:52:20|83159.7|83109.7|83158.7|83108.7|83160|83110|83154.2|83104.2|27
1621565550000|2021-05-21 02:52:30|83161.1|83111.1|83153.7|83103.7|83161.1|83111.1|83153.4|83103.4|59
1621565560000|2021-05-21 02:52:40|83154.3|83104.3|83149|83099|83157.6|83107.6|83149|83099|65
1621565570000|2021-05-21 02:52:50|83149.2|83099.2|83150|83100|83152.8|83102.8|83147.8|83097.8|65
1621565580000|2021-05-21 02:53:00|83150.9|83100.9|83152.7|83102.7|83154.3|83104.3|83150|83100|32
1621565590000|2021-05-21 02:53:10|83152.6|83102.6|83153|83103|83153.1|83103.1|83152.1|83102.1|23
1621565600000|2021-05-21 02:53:20|83152.8|83102.8|83155.7|83105.7|83156.5|83106.5|83150.9|83100.9|38
1621565610000|2021-05-21 02:53:30|83155.8|83105.8|83143.2|83093.2|83157|83107|83141.2|83091.2|53
1621565620000|2021-05-21 02:53:40|83143.5|83093.5|83143.5|83093.5|83143.7|83093.7|83139.1|83089.1|56
1621565630000|2021-05-21 02:53:50|83143.3|83093.3|83141.9|83091.9|83143.3|83093.3|83138.3|83088.3|52
1621565640000|2021-05-21 02:54:00|83142|83092|83140.7|83090.7|83143.4|83093.4|83139.5|83089.5|50
1621565650000|2021-05-21 02:54:10|83140|83090|83139.3|83089.3|83144.1|83094.1|83135.7|83085.7|54
1621565660000|2021-05-21 02:54:20|83140.5|83090.5|83148.8|83098.8|83148.8|83098.8|83140.1|83090.1|23
1621565670000|2021-05-21 02:54:30|83149|83099|83147.6|83097.6|83149.2|83099.2|83147.5|83097.5|21
1621565680000|2021-05-21 02:54:40|83147.8|83097.8|83144.3|83094.3|83148.7|83098.7|83141.4|83091.4|15
1621565690000|2021-05-21 02:54:50|83144.7|83094.7|83148.5|83098.5|83148.5|83098.5|83144.5|83094.5|13
1621565700000|2021-05-21 02:55:00|83148.3|83098.3|83148.3|83098.3|83148.5|83098.5|83147.6|83097.6|20
1621565710000|2021-05-21 02:55:10|83146.9|83096.9|83148.2|83098.2|83148.3|83098.3|83144.1|83094.1|16
1621565720000|2021-05-21 02:55:20|83146.2|83096.2|83148|83098|83148.5|83098.5|83146.2|83096.2|14
1621565730000|2021-05-21 02:55:30|83148.2|83098.2|83147.5|83097.5|83148.2|83098.2|83147.1|83097.1|11
1621565740000|2021-05-21 02:55:40|83147.9|83097.9|83145.2|83095.2|83148|83098|83142.4|83092.4|6
1621565750000|2021-05-21 02:55:50|83145.5|83095.5|83143.6|83093.6|83146.3|83096.3|83143.6|83093.6|16
1621565760000|2021-05-21 02:56:00|83144|83094|83147.2|83097.2|83148.3|83098.3|83144|83094|23
1621565770000|2021-05-21 02:56:10|83148.5|83098.5|83145.6|83095.6|83149.9|83099.9|83145.6|83095.6|17
1621565780000|2021-05-21 02:56:20|83145.7|83095.7|83148.1|83098.1|83148.1|83098.1|83145.7|83095.7|14
1621565790000|2021-05-21 02:56:30|83147.8|83097.8|83143.2|83093.2|83149.5|83099.5|83143.2|83093.2|9
1621565800000|2021-05-21 02:56:40|83145.3|83095.3|83146.1|83096.1|83147|83097|83145.3|83095.3|8
1621565810000|2021-05-21 02:56:50|83146.6|83096.6|83140.3|83090.3|83149.8|83099.8|83140.3|83090.3|14
1621565820000|2021-05-21 02:57:00|83142.5|83092.5|83149.2|83099.2|83149.6|83099.6|83142.5|83092.5|25
1621565830000|2021-05-21 02:57:10|83149.1|83099.1|83144.8|83094.8|83150.1|83100.1|83144.8|83094.8|14
1621565840000|2021-05-21 02:57:20|83144.4|83094.4|83143.9|83093.9|83146.4|83096.4|83143.2|83093.2|21
1621565850000|2021-05-21 02:57:30|83143.8|83093.8|83142.6|83092.6|83145.9|83095.9|83140|83090|36
1621565860000|2021-05-21 02:57:40|83142.2|83092.2|83138.7|83088.7|83142.3|83092.3|83138.7|83088.7|17
1621565870000|2021-05-21 02:57:50|83138.9|83088.9|83139.1|83089.1|83141.7|83091.7|83138.1|83088.1|30
1621565880000|2021-05-21 02:58:00|83139|83089|83135.6|83085.6|83140.1|83090.1|83133.1|83083.1|44
1621565890000|2021-05-21 02:58:10|83137|83087|83136.4|83086.4|83138|83088|83136.3|83086.3|24
1621565900000|2021-05-21 02:58:20|83136.3|83086.3|83133.3|83083.3|83136.4|83086.4|83132.1|83082.1|17
1621565910000|2021-05-21 02:58:30|83133.5|83083.5|83135.2|83085.2|83135.3|83085.3|83133.4|83083.4|27
1621565920000|2021-05-21 02:58:40|83135.1|83085.1|83137|83087|83138.2|83088.2|83132.5|83082.5|25
1621565930000|2021-05-21 02:58:50|83137.3|83087.3|83136.3|83086.3|83138.2|83088.2|83133.7|83083.7|31
1621565940000|2021-05-21 02:59:00|83137.6|83087.6|83138.4|83088.4|83138.7|83088.7|83137.6|83087.6|27
1621565950000|2021-05-21 02:59:10|83138.3|83088.3|83137.7|83087.7|83138.7|83088.7|83134.7|83084.7|24
1621565960000|2021-05-21 02:59:20|83137.9|83087.9|83139.2|83089.2|83139.4|83089.4|83137.7|83087.7|9
1621565970000|2021-05-21 02:59:30|83139.1|83089.1|83138.8|83088.8|83139.2|83089.2|83135.4|83085.4|33
1621565980000|2021-05-21 02:59:40|83140.6|83090.6|83137.7|83087.7|83140.6|83090.6|83135.3|83085.3|27
1621565990000|2021-05-21 02:59:50|83138|83088|83137.4|83087.4|83138.2|83088.2|83137.4|83087.4|17
1621566000000|2021-05-21 03:00:00|83137.3|83087.3|83142.3|83092.3|83142.3|83092.3|83135.4|83085.4|29
1621566010000|2021-05-21 03:00:10|83142.5|83092.5|83141.9|83091.9|83142.8|83092.8|83141.9|83091.9|30
1621566020000|2021-05-21 03:00:20|83142|83092|83142.7|83092.7|83143.5|83093.5|83140.4|83090.4|31
1621566030000|2021-05-21 03:00:30|83142.8|83092.8|83143.2|83093.2|83145.3|83095.3|83141|83091|45
1621566040000|2021-05-21 03:00:40|83143.4|83093.4|83143.4|83093.4|83143.9|83093.9|83143|83093|21
1621566050000|2021-05-21 03:00:50|83143.6|83093.6|83141.4|83091.4|83144.8|83094.8|83140.6|83090.6|27
1621566060000|2021-05-21 03:01:00|83141.6|83091.6|83142|83092|83143.2|83093.2|83141.6|83091.6|24
1621566070000|2021-05-21 03:01:10|83141.3|83091.3|83137.7|83087.7|83142.1|83092.1|83137.7|83087.7|11
1621566080000|2021-05-21 03:01:20|83138.9|83088.9|83140.8|83090.8|83140.9|83090.9|83138.5|83088.5|17
1621566090000|2021-05-21 03:01:30|83140.6|83090.6|83142.2|83092.2|83142.9|83092.9|83138.5|83088.5|28
1621566100000|2021-05-21 03:01:40|83142.3|83092.3|83137.7|83087.7|83142.6|83092.6|83136.1|83086.1|29
1621566110000|2021-05-21 03:01:50|83138.5|83088.5|83139.6|83089.6|83140.1|83090.1|83137.9|83087.9|34
1621566120000|2021-05-21 03:02:00|83139.8|83089.8|83139|83089|83139.9|83089.9|83138.2|83088.2|30
1621566130000|2021-05-21 03:02:10|83139.3|83089.3|83141.5|83091.5|83141.6|83091.6|83137.9|83087.9|28
1621566140000|2021-05-21 03:02:20|83141.1|83091.1|83139.4|83089.4|83142.3|83092.3|83139|83089|34
1621566150000|2021-05-21 03:02:30|83139.9|83089.9|83137.8|83087.8|83142.1|83092.1|83136.2|83086.2|25
1621566160000|2021-05-21 03:02:40|83138.1|83088.1|83140.5|83090.5|83142.5|83092.5|83137.9|83087.9|26
1621566170000|2021-05-21 03:02:50|83140.4|83090.4|83138.9|83088.9|83145.6|83095.6|83138.4|83088.4|27
1621566180000|2021-05-21 03:03:00|83140.4|83090.4|83145.7|83095.7|83146|83096|83140.4|83090.4|23
1621566190000|2021-05-21 03:03:10|83145.9|83095.9|83145.2|83095.2|83147.9|83097.9|83143.4|83093.4|24
1621566200000|2021-05-21 03:03:20|83145.1|83095.1|83146.8|83096.8|83146.8|83096.8|83145.1|83095.1|9
1621566210000|2021-05-21 03:03:30|83146.6|83096.6|83149.6|83099.6|83151.8|83101.8|83144.5|83094.5|32
1621566220000|2021-05-21 03:03:40|83148.9|83098.9|83152.4|83102.4|83153|83103|83147.1|83097.1|39
1621566230000|2021-05-21 03:03:50|83152.2|83102.2|83148.5|83098.5|83152.4|83102.4|83148.5|83098.5|27
1621566240000|2021-05-21 03:04:00|83148.4|83098.4|83150.2|83100.2|83152.5|83102.5|83148.3|83098.3|20
1621566250000|2021-05-21 03:04:10|83150.1|83100.1|83153.7|83103.7|83153.7|83103.7|83149.6|83099.6|19
1621566260000|2021-05-21 03:04:20|83153.3|83103.3|83147.2|83097.2|83153.3|83103.3|83143.9|83093.9|34
1621566270000|2021-05-21 03:04:30|83147|83097|83144.2|83094.2|83149.5|83099.5|83141.8|83091.8|35
1621566280000|2021-05-21 03:04:40|83144.1|83094.1|83146.3|83096.3|83146.8|83096.8|83144.1|83094.1|22
1621566290000|2021-05-21 03:04:50|83146.6|83096.6|83144.7|83094.7|83148.6|83098.6|83144.1|83094.1|16
1621566300000|2021-05-21 03:05:00|83144.6|83094.6|83143.1|83093.1|83147.4|83097.4|83139.1|83089.1|29
1621566310000|2021-05-21 03:05:10|83143.2|83093.2|83144.1|83094.1|83145|83095|83141.4|83091.4|19
1621566320000|2021-05-21 03:05:20|83143.7|83093.7|83143.5|83093.5|83144.1|83094.1|83139.4|83089.4|30
1621566330000|2021-05-21 03:05:30|83143.4|83093.4|83141|83091|83143.7|83093.7|83140|83090|28
1621566340000|2021-05-21 03:05:40|83141.1|83091.1|83142.2|83092.2|83144.8|83094.8|83140.3|83090.3|23
1621566350000|2021-05-21 03:05:50|83142.1|83092.1|83144.5|83094.5|83145.4|83095.4|83142.1|83092.1|16
1621566360000|2021-05-21 03:06:00|83145.2|83095.2|83144.7|83094.7|83148.4|83098.4|83141.1|83091.1|31
1621566370000|2021-05-21 03:06:10|83144.8|83094.8|83144.4|83094.4|83145.2|83095.2|83142.5|83092.5|25
1621566380000|2021-05-21 03:06:20|83140.3|83090.3|83143.4|83093.4|83143.8|83093.8|83140.1|83090.1|24
1621566390000|2021-05-21 03:06:30|83143.2|83093.2|83143.1|83093.1|83143.9|83093.9|83142.8|83092.8|17
1621566400000|2021-05-21 03:06:40|83139.6|83089.6|83145.3|83095.3|83145.9|83095.9|83139.3|83089.3|25
1621566410000|2021-05-21 03:06:50|83144.7|83094.7|83144.4|83094.4|83144.9|83094.9|83141|83091|29
1621566420000|2021-05-21 03:07:00|83143.9|83093.9|83142.9|83092.9|83145|83095|83142|83092|20
1621566430000|2021-05-21 03:07:10|83137.7|83087.7|83141.4|83091.4|83146.7|83096.7|83137.7|83087.7|34
1621566440000|2021-05-21 03:07:20|83141.7|83091.7|83142.3|83092.3|83142.7|83092.7|83141|83091|22
1621566450000|2021-05-21 03:07:30|83143.4|83093.4|83144.1|83094.1|83144.4|83094.4|83142.7|83092.7|20
1621566460000|2021-05-21 03:07:40|83144|83094|83147.2|83097.2|83147.6|83097.6|83143.9|83093.9|25
1621566470000|2021-05-21 03:07:50|83147.4|83097.4|83140.6|83090.6|83148.4|83098.4|83139.8|83089.8|31
1621566480000|2021-05-21 03:08:00|83140.5|83090.5|83146.7|83096.7|83146.7|83096.7|83139.8|83089.8|24
1621566490000|2021-05-21 03:08:10|83146.3|83096.3|83145|83095|83146.3|83096.3|83142.7|83092.7|14
1621566500000|2021-05-21 03:08:20|83146.9|83096.9|83145.9|83095.9|83146.9|83096.9|83144.8|83094.8|14
1621566510000|2021-05-21 03:08:30|83145.4|83095.4|83148.4|83098.4|83148.6|83098.6|83145.4|83095.4|19
1621566520000|2021-05-21 03:08:40|83148.7|83098.7|83145.5|83095.5|83149.1|83099.1|83140.5|83090.5|14
1621566530000|2021-05-21 03:08:50|83149.5|83099.5|83151.1|83101.1|83151.5|83101.5|83145|83095|36
1621566540000|2021-05-21 03:09:00|83150.3|83100.3|83153.1|83103.1|83153.7|83103.7|83149.5|83099.5|35
1621566550000|2021-05-21 03:09:10|83153.2|83103.2|83151.1|83101.1|83154|83104|83150.8|83100.8|21
1621566560000|2021-05-21 03:09:20|83151.6|83101.6|83152.2|83102.2|83152.2|83102.2|83148.2|83098.2|26
1621566570000|2021-05-21 03:09:30|83151.2|83101.2|83152|83102|83152.1|83102.1|83150.7|83100.7|19
1621566580000|2021-05-21 03:09:40|83152.7|83102.7|83155.2|83105.2|83156.1|83106.1|83152.5|83102.5|36
1621566590000|2021-05-21 03:09:50|83156.4|83106.4|83154.9|83104.9|83156.5|83106.5|83154.1|83104.1|17
1621566600000|2021-05-21 03:10:00|83155.2|83105.2|83155.2|83105.2|83158.7|83108.7|83154.4|83104.4|27
1621566610000|2021-05-21 03:10:10|83155.3|83105.3|83158.1|83108.1|83159.2|83109.2|83155.3|83105.3|17
1621566620000|2021-05-21 03:10:20|83158.6|83108.6|83151.8|83101.8|83159.2|83109.2|83151.8|83101.8|44
1621566630000|2021-05-21 03:10:30|83151|83101|83154|83104|83160|83110|83151|83101|21
1621566640000|2021-05-21 03:10:40|83153.2|83103.2|83152.2|83102.2|83155.6|83105.6|83151.2|83101.2|34
1621566650000|2021-05-21 03:10:50|83152|83102|83149.9|83099.9|83152.2|83102.2|83149.5|83099.5|15
1621566660000|2021-05-21 03:11:00|83149.2|83099.2|83147.1|83097.1|83149.6|83099.6|83146.9|83096.9|14
1621566670000|2021-05-21 03:11:10|83147.9|83097.9|83151.6|83101.6|83151.6|83101.6|83147.3|83097.3|26
1621566680000|2021-05-21 03:11:20|83151.3|83101.3|83147.1|83097.1|83151.5|83101.5|83145.7|83095.7|29
1621566690000|2021-05-21 03:11:30|83147.3|83097.3|83149.5|83099.5|83149.8|83099.8|83145.5|83095.5|33
1621566700000|2021-05-21 03:11:40|83149.6|83099.6|83153.2|83103.2|83153.3|83103.3|83148.2|83098.2|18
1621566710000|2021-05-21 03:11:50|83153.6|83103.6|83149.3|83099.3|83153.6|83103.6|83147.8|83097.8|21
1621566720000|2021-05-21 03:12:00|83149.8|83099.8|83152.9|83102.9|83153.2|83103.2|83149.8|83099.8|21
1621566730000|2021-05-21 03:12:10|83153|83103|83151.9|83101.9|83153.2|83103.2|83151.7|83101.7|19
1621566740000|2021-05-21 03:12:20|83152|83102|83151.2|83101.2|83152.1|83102.1|83148.6|83098.6|20
1621566750000|2021-05-21 03:12:30|83151.1|83101.1|83150|83100|83151.2|83101.2|83147.6|83097.6|26
1621566760000|2021-05-21 03:12:40|83150.6|83100.6|83149.5|83099.5|83154.1|83104.1|83147.8|83097.8|31
1621566770000|2021-05-21 03:12:50|83149.3|83099.3|83149.9|83099.9|83151.4|83101.4|83148.5|83098.5|22
1621566780000|2021-05-21 03:13:00|83150.5|83100.5|83149.4|83099.4|83151|83101|83146.2|83096.2|20
1621566790000|2021-05-21 03:13:10|83148.6|83098.6|83149.7|83099.7|83149.7|83099.7|83148.4|83098.4|31
1621566800000|2021-05-21 03:13:20|83149.6|83099.6|83147.1|83097.1|83149.7|83099.7|83146|83096|23
1621566810000|2021-05-21 03:13:30|83148|83098|83152.1|83102.1|83154.8|83104.8|83148|83098|29
1621566820000|2021-05-21 03:13:40|83152|83102|83152|83102|83152.6|83102.6|83151.3|83101.3|16
1621566830000|2021-05-21 03:13:50|83152.3|83102.3|83153.4|83103.4|83153.4|83103.4|83152|83102|10
1621566840000|2021-05-21 03:14:00|83153.3|83103.3|83152.6|83102.6|83154.8|83104.8|83149.3|83099.3|28
1621566850000|2021-05-21 03:14:10|83152.3|83102.3|83154.1|83104.1|83156.5|83106.5|83152.3|83102.3|26
1621566860000|2021-05-21 03:14:20|83153.3|83103.3|83154.9|83104.9|83154.9|83104.9|83152.9|83102.9|14
1621566870000|2021-05-21 03:14:30|83155.3|83105.3|83154.4|83104.4|83159.3|83109.3|83153.3|83103.3|41
1621566880000|2021-05-21 03:14:40|83155.4|83105.4|83153.2|83103.2|83157.9|83107.9|83153.2|83103.2|28
1621566890000|2021-05-21 03:14:50|83154|83104|83155.5|83105.5|83155.9|83105.9|83153.6|83103.6|26
1621566900000|2021-05-21 03:15:00|83155.1|83105.1|83152.3|83102.3|83158.1|83108.1|83152.3|83102.3|30
1621566910000|2021-05-21 03:15:10|83153|83103|83156.2|83106.2|83156.3|83106.3|83153|83103|20
1621566920000|2021-05-21 03:15:20|83155.7|83105.7|83150.3|83100.3|83157.7|83107.7|83150.3|83100.3|17
1621566930000|2021-05-21 03:15:30|83154|83104|83154.8|83104.8|83156.4|83106.4|83152.5|83102.5|25
1621566940000|2021-05-21 03:15:40|83154.5|83104.5|83150.3|83100.3|83154.8|83104.8|83148.4|83098.4|27
1621566950000|2021-05-21 03:15:50|83150.2|83100.2|83150.2|83100.2|83150.3|83100.3|83149.7|83099.7|14
1621566960000|2021-05-21 03:16:00|83149.7|83099.7|83149.4|83099.4|83151.1|83101.1|83147.4|83097.4|26
1621566970000|2021-05-21 03:16:10|83148.9|83098.9|83150.5|83100.5|83150.9|83100.9|83148.8|83098.8|23
1621566980000|2021-05-21 03:16:20|83150.6|83100.6|83150.7|83100.7|83150.8|83100.8|83146.8|83096.8|15
1621566990000|2021-05-21 03:16:30|83151.1|83101.1|83151.6|83101.6|83151.6|83101.6|83150.3|83100.3|14
1621567000000|2021-05-21 03:16:40|83151.2|83101.2|83150.8|83100.8|83151.5|83101.5|83148.5|83098.5|27
1621567010000|2021-05-21 03:16:50|83150.1|83100.1|83154.7|83104.7|83154.8|83104.8|83150.1|83100.1|28
1621567020000|2021-05-21 03:17:00|83154.2|83104.2|83150.9|83100.9|83154.2|83104.2|83148.8|83098.8|26
1621567030000|2021-05-21 03:17:10|83150.8|83100.8|83147.5|83097.5|83152.1|83102.1|83145.2|83095.2|30
1621567040000|2021-05-21 03:17:20|83147.9|83097.9|83150.7|83100.7|83151.7|83101.7|83147.8|83097.8|21
1621567050000|2021-05-21 03:17:30|83150.9|83100.9|83148.9|83098.9|83151.4|83101.4|83147.8|83097.8|12
1621567060000|2021-05-21 03:17:40|83149.1|83099.1|83150.7|83100.7|83152.4|83102.4|83149.1|83099.1|16
1621567070000|2021-05-21 03:17:50|83151|83101|83150.7|83100.7|83151.6|83101.6|83150.1|83100.1|20
1621567080000|2021-05-21 03:18:00|83151.1|83101.1|83152.7|83102.7|83152.7|83102.7|83147.1|83097.1|15
1621567090000|2021-05-21 03:18:10|83150.5|83100.5|83146.9|83096.9|83151.2|83101.2|83141.3|83091.3|24
1621567100000|2021-05-21 03:18:20|83146.2|83096.2|83146.9|83096.9|83148.6|83098.6|83145.8|83095.8|19
1621567110000|2021-05-21 03:18:30|83147.4|83097.4|83146.1|83096.1|83149.3|83099.3|83142.1|83092.1|25
1621567120000|2021-05-21 03:18:40|83145.6|83095.6|83145|83095|83147.2|83097.2|83143.9|83093.9|28
1621567130000|2021-05-21 03:18:50|83144.5|83094.5|83143.4|83093.4|83144.5|83094.5|83141.6|83091.6|22
1621567140000|2021-05-21 03:19:00|83143.3|83093.3|83143|83093|83144.5|83094.5|83142.4|83092.4|26
1621567150000|2021-05-21 03:19:10|83142.3|83092.3|83138.3|83088.3|83142.3|83092.3|83136|83086|37
1621567160000|2021-05-21 03:19:20|83138.4|83088.4|83136.9|83086.9|83138.4|83088.4|83136.3|83086.3|28
1621567170000|2021-05-21 03:19:30|83139.5|83089.5|83138.6|83088.6|83141.5|83091.5|83137.3|83087.3|28
1621567180000|2021-05-21 03:19:40|83138.7|83088.7|83138.9|83088.9|83140.3|83090.3|83138.2|83088.2|18
1621567190000|2021-05-21 03:19:50|83139.4|83089.4|83143.2|83093.2|83143.2|83093.2|83139.1|83089.1|27
1621567200000|2021-05-21 03:20:00|83142.4|83092.4|83144.4|83094.4|83144.4|83094.4|83140.7|83090.7|16
1621567210000|2021-05-21 03:20:10|83143.9|83093.9|83143.1|83093.1|83144.7|83094.7|83141.9|83091.9|22
1621567220000|2021-05-21 03:20:20|83143.4|83093.4|83142.2|83092.2|83143.5|83093.5|83141.9|83091.9|16
1621567230000|2021-05-21 03:20:30|83141.9|83091.9|83143.3|83093.3|83143.3|83093.3|83141.7|83091.7|9
1621567240000|2021-05-21 03:20:40|83143.2|83093.2|83143.3|83093.3|83143.8|83093.8|83138.3|83088.3|15
1621567250000|2021-05-21 03:20:50|83143.2|83093.2|83145|83095|83145.9|83095.9|83143.2|83093.2|24
1621567260000|2021-05-21 03:21:00|83144.6|83094.6|83145.4|83095.4|83145.4|83095.4|83140.8|83090.8|25
1621567270000|2021-05-21 03:21:10|83145|83095|83137.7|83087.7|83145.4|83095.4|83137.3|83087.3|29
1621567280000|2021-05-21 03:21:20|83137.6|83087.6|83139|83089|83139.5|83089.5|83137.3|83087.3|10
1621567290000|2021-05-21 03:21:30|83138.7|83088.7|83134.7|83084.7|83139.1|83089.1|83132.2|83082.2|30
1621567300000|2021-05-21 03:21:40|83134.5|83084.5|83135.5|83085.5|83135.5|83085.5|83134.2|83084.2|24
1621567310000|2021-05-21 03:21:50|83134.9|83084.9|83133.4|83083.4|83134.9|83084.9|83130.9|83080.9|12
1621567320000|2021-05-21 03:22:00|83133.6|83083.6|83140|83090|83140.2|83090.2|83133.6|83083.6|31
1621567330000|2021-05-21 03:22:10|83139.6|83089.6|83138.2|83088.2|83140.8|83090.8|83136.8|83086.8|26
1621567340000|2021-05-21 03:22:20|83138|83088|83134.8|83084.8|83139.9|83089.9|83132.8|83082.8|41
1621567350000|2021-05-21 03:22:30|83134.6|83084.6|83136.5|83086.5|83137.4|83087.4|83134.6|83084.6|20
1621567360000|2021-05-21 03:22:40|83136.6|83086.6|83136.1|83086.1|83137.8|83087.8|83134.9|83084.9|19
1621567370000|2021-05-21 03:22:50|83132|83082|83134.6|83084.6|83135.3|83085.3|83132|83082|12
1621567380000|2021-05-21 03:23:00|83135.9|83085.9|83136.2|83086.2|83137.2|83087.2|83135.3|83085.3|17
1621567390000|2021-05-21 03:23:10|83136.4|83086.4|83136.2|83086.2|83136.4|83086.4|83131.3|83081.3|10
1621567400000|2021-05-21 03:23:20|83135.4|83085.4|83136.9|83086.9|83138.8|83088.8|83135.4|83085.4|20
1621567410000|2021-05-21 03:23:30|83137|83087|83130.4|83080.4|83137|83087|83129.9|83079.9|24
1621567420000|2021-05-21 03:23:40|83130.2|83080.2|83131.3|83081.3|83133.2|83083.2|83130.2|83080.2|10
1621567430000|2021-05-21 03:23:50|83131.4|83081.4|83129.8|83079.8|83133.3|83083.3|83127.4|83077.4|8
1621567440000|2021-05-21 03:24:00|83130.4|83080.4|83132.3|83082.3|83132.5|83082.5|83130.4|83080.4|16
1621567450000|2021-05-21 03:24:10|83131.6|83081.6|83137.6|83087.6|83138.4|83088.4|83130.9|83080.9|28
1621567460000|2021-05-21 03:24:20|83136.9|83086.9|83138|83088|83140.1|83090.1|83135.6|83085.6|34
1621567470000|2021-05-21 03:24:30|83137.9|83087.9|83139.2|83089.2|83139.8|83089.8|83137.5|83087.5|17
1621567480000|2021-05-21 03:24:40|83139.6|83089.6|83133.5|83083.5|83139.7|83089.7|83133.5|83083.5|26
1621567490000|2021-05-21 03:24:50|83133.6|83083.6|83140.5|83090.5|83140.5|83090.5|83133.5|83083.5|17
1621567500000|2021-05-21 03:25:00|83140.1|83090.1|83139.4|83089.4|83141|83091|83134.5|83084.5|25
1621567510000|2021-05-21 03:25:10|83139.9|83089.9|83135.6|83085.6|83140.2|83090.2|83132.5|83082.5|7
1621567520000|2021-05-21 03:25:20|83138|83088|83137.3|83087.3|83138|83088|83137|83087|11
1621567530000|2021-05-21 03:25:30|83137.8|83087.8|83134.9|83084.9|83138.4|83088.4|83134.9|83084.9|9
1621567540000|2021-05-21 03:25:40|83135.4|83085.4|83136.8|83086.8|83137|83087|83135.4|83085.4|6
1621567550000|2021-05-21 03:25:50|83137.7|83087.7|83139.9|83089.9|83140.3|83090.3|83137.5|83087.5|19
1621567560000|2021-05-21 03:26:00|83139.7|83089.7|83136.5|83086.5|83140.1|83090.1|83134.4|83084.4|26
1621567570000|2021-05-21 03:26:10|83136.7|83086.7|83136.6|83086.6|83137.2|83087.2|83136.6|83086.6|3
1621567580000|2021-05-21 03:26:20|83136.4|83086.4|83139.4|83089.4|83140|83090|83136.4|83086.4|10
1621567590000|2021-05-21 03:26:30|83135.6|83085.6|83139.2|83089.2|83139.2|83089.2|83135.6|83085.6|5
1621567600000|2021-05-21 03:26:40|83138.5|83088.5|83141.8|83091.8|83145.4|83095.4|83136.9|83086.9|29
1621567610000|2021-05-21 03:26:50|83141.1|83091.1|83141.4|83091.4|83145|83095|83140|83090|24
1621567620000|2021-05-21 03:27:00|83141.3|83091.3|83138.9|83088.9|83143.4|83093.4|83138.9|83088.9|26
1621567630000|2021-05-21 03:27:10|83140.5|83090.5|83139.3|83089.3|83141.4|83091.4|83135.5|83085.5|20
1621567640000|2021-05-21 03:27:20|83139.5|83089.5|83135.5|83085.5|83141.3|83091.3|83134.9|83084.9|35
1621567650000|2021-05-21 03:27:30|83135.7|83085.7|83143|83093|83143|83093|83135.4|83085.4|49
1621567660000|2021-05-21 03:27:40|83143.5|83093.5|83146.2|83096.2|83146.2|83096.2|83142.1|83092.1|27
1621567670000|2021-05-21 03:27:50|83145.9|83095.9|83144.3|83094.3|83147.3|83097.3|83142.7|83092.7|29
1621567680000|2021-05-21 03:28:00|83144.4|83094.4|83147.7|83097.7|83148.1|83098.1|83142.8|83092.8|34
1621567690000|2021-05-21 03:28:10|83147.4|83097.4|83149.9|83099.9|83149.9|83099.9|83145.7|83095.7|29
1621567700000|2021-05-21 03:28:20|83149.3|83099.3|83143.2|83093.2|83151.1|83101.1|83143.1|83093.1|27
1621567710000|2021-05-21 03:28:30|83143.1|83093.1|83143.8|83093.8|83145.6|83095.6|83143.1|83093.1|22
1621567720000|2021-05-21 03:28:40|83143.6|83093.6|83144|83094|83144.1|83094.1|83143.2|83093.2|18
1621567730000|2021-05-21 03:28:50|83144.1|83094.1|83144.9|83094.9|83146.2|83096.2|83141|83091|27
1621567740000|2021-05-21 03:29:00|83145.4|83095.4|83145.9|83095.9|83146.3|83096.3|83144.2|83094.2|29
1621567750000|2021-05-21 03:29:10|83145.8|83095.8|83147.2|83097.2|83148|83098|83143.4|83093.4|25
1621567760000|2021-05-21 03:29:20|83144|83094|83143.9|83093.9|83149.3|83099.3|83143.1|83093.1|17
1621567770000|2021-05-21 03:29:30|83143.1|83093.1|83142.9|83092.9|83143.6|83093.6|83140|83090|48
1621567780000|2021-05-21 03:29:40|83143.4|83093.4|83143.1|83093.1|83143.7|83093.7|83142.8|83092.8|32
1621567790000|2021-05-21 03:29:50|83143.2|83093.2|83142.2|83092.2|83144.7|83094.7|83141.2|83091.2|33
1621567800000|2021-05-21 03:30:00|83142.1|83092.1|83143.8|83093.8|83144.7|83094.7|83141.6|83091.6|31
1621567810000|2021-05-21 03:30:10|83143.9|83093.9|83143.9|83093.9|83146.2|83096.2|83141.1|83091.1|30
1621567820000|2021-05-21 03:30:20|83143.7|83093.7|83140.4|83090.4|83143.7|83093.7|83139.9|83089.9|23
1621567830000|2021-05-21 03:30:30|83140.2|83090.2|83136.3|83086.3|83140.8|83090.8|83135.2|83085.2|43
1621567840000|2021-05-21 03:30:40|83137|83087|83142|83092|83142|83092|83136.8|83086.8|34
1621567850000|2021-05-21 03:30:50|83141.7|83091.7|83141.1|83091.1|83142.5|83092.5|83140.9|83090.9|9
1621567860000|2021-05-21 03:31:00|83141.2|83091.2|83143.7|83093.7|83143.7|83093.7|83141.2|83091.2|13
1621567870000|2021-05-21 03:31:10|83143.5|83093.5|83137.2|83087.2|83143.6|83093.6|83136.5|83086.5|32
1621567880000|2021-05-21 03:31:20|83137.4|83087.4|83133.8|83083.8|83138.4|83088.4|83133.4|83083.4|32
1621567890000|2021-05-21 03:31:30|83134.5|83084.5|83135.9|83085.9|83136|83086|83133.3|83083.3|23
1621567900000|2021-05-21 03:31:40|83137.1|83087.1|83135.2|83085.2|83137.9|83087.9|83134.8|83084.8|24
1621567910000|2021-05-21 03:31:50|83135|83085|83136.8|83086.8|83136.8|83086.8|83135|83085|16
1621567920000|2021-05-21 03:32:00|83137|83087|83137.2|83087.2|83139.9|83089.9|83136.2|83086.2|26
1621567930000|2021-05-21 03:32:10|83137.3|83087.3|83135.3|83085.3|83138.4|83088.4|83134.4|83084.4|20
1621567940000|2021-05-21 03:32:20|83136|83086|83139|83089|83139.1|83089.1|83134.4|83084.4|26
1621567950000|2021-05-21 03:32:30|83138.7|83088.7|83136.4|83086.4|83138.8|83088.8|83134.6|83084.6|25
1621567960000|2021-05-21 03:32:40|83136.2|83086.2|83136.8|83086.8|83137.1|83087.1|83135.3|83085.3|26
1621567970000|2021-05-21 03:32:50|83136.7|83086.7|83140|83090|83140.4|83090.4|83136.1|83086.1|27
1621567980000|2021-05-21 03:33:00|83139.9|83089.9|83138.4|83088.4|83140.5|83090.5|83133|83083|24
1621567990000|2021-05-21 03:33:10|83138.2|83088.2|83140.1|83090.1|83140.1|83090.1|83138.2|83088.2|21
1621568000000|2021-05-21 03:33:20|83140.3|83090.3|83136|83086|83140.9|83090.9|83134.3|83084.3|17
1621568010000|2021-05-21 03:33:30|83137.7|83087.7|83136.8|83086.8|83138.4|83088.4|83136.4|83086.4|20
1621568020000|2021-05-21 03:33:40|83137|83087|83137.9|83087.9|83138.4|83088.4|83136.9|83086.9|17
1621568030000|2021-05-21 03:33:50|83133.8|83083.8|83134.7|83084.7|83137.1|83087.1|83133.8|83083.8|30
1621568040000|2021-05-21 03:34:00|83134.9|83084.9|83137.5|83087.5|83137.7|83087.7|83134.3|83084.3|38
1621568050000|2021-05-21 03:34:10|83137.3|83087.3|83137.1|83087.1|83137.4|83087.4|83136.5|83086.5|15
1621568060000|2021-05-21 03:34:20|83137|83087|83138.5|83088.5|83138.5|83088.5|83135.6|83085.6|21
1621568070000|2021-05-21 03:34:30|83140.2|83090.2|83141.2|83091.2|83141.9|83091.9|83139.6|83089.6|22
1621568080000|2021-05-21 03:34:40|83140.5|83090.5|83137.6|83087.6|83141.4|83091.4|83137.3|83087.3|12
1621568090000|2021-05-21 03:34:50|83139.1|83089.1|83144.8|83094.8|83145.7|83095.7|83139|83089|20
1621568100000|2021-05-21 03:35:00|83144.3|83094.3|83147.9|83097.9|83147.9|83097.9|83144.3|83094.3|35
1621568110000|2021-05-21 03:35:10|83148.3|83098.3|83147.2|83097.2|83148.6|83098.6|83144|83094|24
1621568120000|2021-05-21 03:35:20|83147|83097|83148.5|83098.5|83148.9|83098.9|83146.4|83096.4|24
1621568130000|2021-05-21 03:35:30|83148.9|83098.9|83149.8|83099.8|83150.1|83100.1|83148.4|83098.4|11
1621568140000|2021-05-21 03:35:40|83149.4|83099.4|83146.2|83096.2|83150.5|83100.5|83145.6|83095.6|25
1621568150000|2021-05-21 03:35:50|83146.7|83096.7|83146.8|83096.8|83147.1|83097.1|83145.3|83095.3|18
1621568160000|2021-05-21 03:36:00|83146.5|83096.5|83143.6|83093.6|83146.6|83096.6|83140.2|83090.2|25
1621568170000|2021-05-21 03:36:10|83143.2|83093.2|83141.2|83091.2|83143.2|83093.2|83141|83091|24
1621568180000|2021-05-21 03:36:20|83140.9|83090.9|83139.4|83089.4|83141.6|83091.6|83138|83088|31
1621568190000|2021-05-21 03:36:30|83139.5|83089.5|83140.8|83090.8|83141.6|83091.6|83139.5|83089.5|23
1621568200000|2021-05-21 03:36:40|83140.4|83090.4|83140.8|83090.8|83141.5|83091.5|83135.7|83085.7|16
1621568210000|2021-05-21 03:36:50|83141.9|83091.9|83140.9|83090.9|83141.9|83091.9|83140.3|83090.3|16
1621568220000|2021-05-21 03:37:00|83141.1|83091.1|83140.9|83090.9|83141.2|83091.2|83139.4|83089.4|11
1621568230000|2021-05-21 03:37:10|83141.2|83091.2|83141.5|83091.5|83141.7|83091.7|83141.1|83091.1|11
1621568240000|2021-05-21 03:37:20|83138.2|83088.2|83142.3|83092.3|83142.5|83092.5|83138.2|83088.2|17
1621568250000|2021-05-21 03:37:30|83142.1|83092.1|83142.5|83092.5|83142.7|83092.7|83142|83092|19
1621568260000|2021-05-21 03:37:40|83143|83093|83143.4|83093.4|83143.9|83093.9|83143|83093|15
1621568270000|2021-05-21 03:37:50|83143.3|83093.3|83142.4|83092.4|83143.3|83093.3|83139.9|83089.9|6
1621568280000|2021-05-21 03:38:00|83141.6|83091.6|83141.3|83091.3|83142.3|83092.3|83139.2|83089.2|19
1621568290000|2021-05-21 03:38:10|83141.2|83091.2|83143.5|83093.5|83143.5|83093.5|83141.2|83091.2|18
1621568300000|2021-05-21 03:38:20|83143.3|83093.3|83143.4|83093.4|83143.6|83093.6|83142.8|83092.8|14
1621568310000|2021-05-21 03:38:30|83136.7|83086.7|83143.4|83093.4|83143.6|83093.6|83136.7|83086.7|16
1621568320000|2021-05-21 03:38:40|83142.7|83092.7|83143.1|83093.1|83143.4|83093.4|83142.6|83092.6|14
1621568330000|2021-05-21 03:38:50|83137.2|83087.2|83137.8|83087.8|83142.4|83092.4|83137.2|83087.2|21
1621568340000|2021-05-21 03:39:00|83138.5|83088.5|83138.3|83088.3|83138.8|83088.8|83138|83088|11
1621568350000|2021-05-21 03:39:10|83138.4|83088.4|83136|83086|83140.4|83090.4|83136|83086|22
1621568360000|2021-05-21 03:39:20|83136.4|83086.4|83137.2|83087.2|83138.4|83088.4|83136.3|83086.3|14
1621568370000|2021-05-21 03:39:30|83137.3|83087.3|83134.2|83084.2|83137.3|83087.3|83134|83084|25
1621568380000|2021-05-21 03:39:40|83134.4|83084.4|83135.4|83085.4|83135.8|83085.8|83134.4|83084.4|8
1621568390000|2021-05-21 03:39:50|83135.3|83085.3|83136.3|83086.3|83136.3|83086.3|83134.5|83084.5|6
1621568400000|2021-05-21 03:40:00|83136.2|83086.2|83133.5|83083.5|83136.3|83086.3|83131.9|83081.9|11
1621568410000|2021-05-21 03:40:10|83133.8|83083.8|83135.4|83085.4|83135.9|83085.9|83132.7|83082.7|22
1621568420000|2021-05-21 03:40:20|83135.3|83085.3|83134.3|83084.3|83137.8|83087.8|83133.9|83083.9|16
1621568430000|2021-05-21 03:40:30|83135.2|83085.2|83136|83086|83136.6|83086.6|83135.1|83085.1|14
1621568440000|2021-05-21 03:40:40|83135.9|83085.9|83132.4|83082.4|83135.9|83085.9|83132.3|83082.3|20
1621568450000|2021-05-21 03:40:50|83133|83083|83135.3|83085.3|83136.4|83086.4|83132.6|83082.6|18
1621568460000|2021-05-21 03:41:00|83135.4|83085.4|83137.4|83087.4|83138.2|83088.2|83133.6|83083.6|28
1621568470000|2021-05-21 03:41:10|83137.5|83087.5|83137.8|83087.8|83138.4|83088.4|83136.5|83086.5|17
1621568480000|2021-05-21 03:41:20|83138.1|83088.1|83136.7|83086.7|83138.2|83088.2|83134.5|83084.5|10
1621568490000|2021-05-21 03:41:30|83136.2|83086.2|83136.9|83086.9|83137.3|83087.3|83136.2|83086.2|16
1621568500000|2021-05-21 03:41:40|83136.8|83086.8|83137.3|83087.3|83137.9|83087.9|83135.2|83085.2|25
1621568510000|2021-05-21 03:41:50|83137.4|83087.4|83135.5|83085.5|83139.4|83089.4|83134.1|83084.1|20
1621568520000|2021-05-21 03:42:00|83135.4|83085.4|83133.7|83083.7|83135.4|83085.4|83130.3|83080.3|28
1621568530000|2021-05-21 03:42:10|83133.8|83083.8|83134.3|83084.3|83135.7|83085.7|83132.7|83082.7|35
1621568540000|2021-05-21 03:42:20|83134.1|83084.1|83134.4|83084.4|83134.4|83084.4|83133.1|83083.1|21
1621568550000|2021-05-21 03:42:30|83135.9|83085.9|83138.1|83088.1|83138.9|83088.9|83135.9|83085.9|14
1621568560000|2021-05-21 03:42:40|83137.9|83087.9|83134|83084|83140.7|83090.7|83133.7|83083.7|24
1621568570000|2021-05-21 03:42:50|83134.3|83084.3|83136.2|83086.2|83136.4|83086.4|83134.3|83084.3|11
1621568580000|2021-05-21 03:43:00|83136.7|83086.7|83139.7|83089.7|83140.4|83090.4|83134.7|83084.7|16
1621568590000|2021-05-21 03:43:10|83139.6|83089.6|83135.7|83085.7|83139.6|83089.6|83133.8|83083.8|33
1621568600000|2021-05-21 03:43:20|83135.6|83085.6|83137.1|83087.1|83139.3|83089.3|83135.5|83085.5|33
1621568610000|2021-05-21 03:43:30|83136.8|83086.8|83136.4|83086.4|83137.1|83087.1|83134.9|83084.9|20
1621568620000|2021-05-21 03:43:40|83136.1|83086.1|83137.5|83087.5|83137.8|83087.8|83136|83086|21
1621568630000|2021-05-21 03:43:50|83137.6|83087.6|83140.3|83090.3|83141.9|83091.9|83136.7|83086.7|20
1621568640000|2021-05-21 03:44:00|83139.6|83089.6|83142.7|83092.7|83143|83093|83139.6|83089.6|12
1621568650000|2021-05-21 03:44:10|83143|83093|83142.6|83092.6|83144.6|83094.6|83142.6|83092.6|15
1621568660000|2021-05-21 03:44:20|83143.1|83093.1|83142.3|83092.3|83144.3|83094.3|83139.5|83089.5|26
1621568670000|2021-05-21 03:44:30|83142.9|83092.9|83144.1|83094.1|83145.1|83095.1|83142.4|83092.4|14
1621568680000|2021-05-21 03:44:40|83143.7|83093.7|83143.7|83093.7|83144.6|83094.6|83143.6|83093.6|21
1621568690000|2021-05-21 03:44:50|83144.9|83094.9|83144.3|83094.3|83144.9|83094.9|83140.1|83090.1|23
1621568700000|2021-05-21 03:45:00|83143.9|83093.9|83142|83092|83145.3|83095.3|83141.3|83091.3|27
1621568710000|2021-05-21 03:45:10|83141.9|83091.9|83142.5|83092.5|83142.9|83092.9|83141.9|83091.9|16
1621568720000|2021-05-21 03:45:20|83142.8|83092.8|83144.1|83094.1|83144.1|83094.1|83141.1|83091.1|13
1621568730000|2021-05-21 03:45:30|83144.3|83094.3|83146.1|83096.1|83147|83097|83140.5|83090.5|35
1621568740000|2021-05-21 03:45:40|83145.9|83095.9|83146.3|83096.3|83147|83097|83142.4|83092.4|18
1621568750000|2021-05-21 03:45:50|83142.5|83092.5|83146.4|83096.4|83147.9|83097.9|83141.5|83091.5|24
1621568760000|2021-05-21 03:46:00|83146.8|83096.8|83143.3|83093.3|83147.4|83097.4|83143.3|83093.3|25
1621568770000|2021-05-21 03:46:10|83140.8|83090.8|83144.5|83094.5|83144.5|83094.5|83140.8|83090.8|22
1621568780000|2021-05-21 03:46:20|83144.1|83094.1|83144.4|83094.4|83147|83097|83140.8|83090.8|32
1621568790000|2021-05-21 03:46:30|83144.8|83094.8|83144.2|83094.2|83147.6|83097.6|83140.8|83090.8|31
1621568800000|2021-05-21 03:46:40|83144.5|83094.5|83141.7|83091.7|83144.8|83094.8|83140.3|83090.3|18
1621568810000|2021-05-21 03:46:50|83141.4|83091.4|83143.1|83093.1|83145.4|83095.4|83140.7|83090.7|29
1621568820000|2021-05-21 03:47:00|83142.9|83092.9|83146.2|83096.2|83146.2|83096.2|83139.8|83089.8|15
1621568830000|2021-05-21 03:47:10|83146.4|83096.4|83148.1|83098.1|83148.2|83098.2|83145.7|83095.7|14
1621568840000|2021-05-21 03:47:20|83147.2|83097.2|83148.6|83098.6|83149.8|83099.8|83143.9|83093.9|24
1621568850000|2021-05-21 03:47:30|83148.5|83098.5|83150.1|83100.1|83152|83102|83143.3|83093.3|19
1621568860000|2021-05-21 03:47:40|83149.9|83099.9|83145.7|83095.7|83149.9|83099.9|83140.9|83090.9|42
1621568870000|2021-05-21 03:47:50|83146.2|83096.2|83147.5|83097.5|83147.6|83097.6|83145|83095|14
1621568880000|2021-05-21 03:48:00|83147|83097|83147.2|83097.2|83147.2|83097.2|83139.9|83089.9|25
1621568890000|2021-05-21 03:48:10|83150.1|83100.1|83148.7|83098.7|83150.1|83100.1|83148.5|83098.5|9
1621568900000|2021-05-21 03:48:20|83148.3|83098.3|83148.7|83098.7|83149.4|83099.4|83147.7|83097.7|22
1621568910000|2021-05-21 03:48:30|83148.8|83098.8|83146.4|83096.4|83148.8|83098.8|83142|83092|26
1621568920000|2021-05-21 03:48:40|83146.5|83096.5|83149.3|83099.3|83150.3|83100.3|83145.4|83095.4|18
1621568930000|2021-05-21 03:48:50|83149.4|83099.4|83145.2|83095.2|83149.4|83099.4|83143.4|83093.4|25
1621568940000|2021-05-21 03:49:00|83145.1|83095.1|83147.3|83097.3|83150.9|83100.9|83145|83095|25
1621568950000|2021-05-21 03:49:10|83146.8|83096.8|83146.8|83096.8|83150.2|83100.2|83141.1|83091.1|30
1621568960000|2021-05-21 03:49:20|83147.2|83097.2|83151.4|83101.4|83152.3|83102.3|83145.4|83095.4|17
1621568970000|2021-05-21 03:49:30|83151.5|83101.5|83147.5|83097.5|83151.8|83101.8|83143.7|83093.7|28
1621568980000|2021-05-21 03:49:40|83147.8|83097.8|83147.9|83097.9|83148.3|83098.3|83147.3|83097.3|20
1621568990000|2021-05-21 03:49:50|83148.1|83098.1|83148.6|83098.6|83149.2|83099.2|83147.9|83097.9|11
1621569000000|2021-05-21 03:50:00|83148.4|83098.4|83149|83099|83150.4|83100.4|83146.4|83096.4|28
1621569010000|2021-05-21 03:50:10|83148.7|83098.7|83147.4|83097.4|83149.1|83099.1|83143.5|83093.5|31
1621569020000|2021-05-21 03:50:20|83147.2|83097.2|83147.1|83097.1|83147.5|83097.5|83146.4|83096.4|18
1621569030000|2021-05-21 03:50:30|83147.2|83097.2|83147.3|83097.3|83147.6|83097.6|83146.7|83096.7|26
1621569040000|2021-05-21 03:50:40|83147.4|83097.4|83144.8|83094.8|83147.6|83097.6|83143.7|83093.7|21
1621569050000|2021-05-21 03:50:50|83145.1|83095.1|83146.6|83096.6|83147.2|83097.2|83144.4|83094.4|25
1621569060000|2021-05-21 03:51:00|83146.8|83096.8|83148.8|83098.8|83148.8|83098.8|83142.8|83092.8|32
1621569070000|2021-05-21 03:51:10|83149.4|83099.4|83148.5|83098.5|83149.4|83099.4|83148.5|83098.5|11
1621569080000|2021-05-21 03:51:20|83148.6|83098.6|83145.7|83095.7|83149.1|83099.1|83143.4|83093.4|34
1621569090000|2021-05-21 03:51:30|83145.4|83095.4|83146.7|83096.7|83146.7|83096.7|83145.2|83095.2|21
1621569100000|2021-05-21 03:51:40|83146.2|83096.2|83145.5|83095.5|83147.3|83097.3|83145.1|83095.1|18
1621569110000|2021-05-21 03:51:50|83145.3|83095.3|83150.5|83100.5|83150.6|83100.6|83143|83093|26
1621569120000|2021-05-21 03:52:00|83150.4|83100.4|83150.8|83100.8|83151.4|83101.4|83150.1|83100.1|18
1621569130000|2021-05-21 03:52:10|83150.7|83100.7|83148.5|83098.5|83150.9|83100.9|83143.8|83093.8|24
1621569140000|2021-05-21 03:52:20|83148|83098|83147.9|83097.9|83148.2|83098.2|83147.3|83097.3|17
1621569150000|2021-05-21 03:52:30|83147.7|83097.7|83147.4|83097.4|83149.9|83099.9|83146.2|83096.2|18
1621569160000|2021-05-21 03:52:40|83147.7|83097.7|83151.7|83101.7|83151.7|83101.7|83147.5|83097.5|29
1621569170000|2021-05-21 03:52:50|83151.4|83101.4|83150.8|83100.8|83153.4|83103.4|83149.1|83099.1|21
1621569180000|2021-05-21 03:53:00|83151.7|83101.7|83152|83102|83152|83102|83151.3|83101.3|8
1621569190000|2021-05-21 03:53:10|83153|83103|83154.3|83104.3|83156.3|83106.3|83153|83103|9
1621569200000|2021-05-21 03:53:20|83150|83100|83149.7|83099.7|83150.5|83100.5|83147.2|83097.2|21
1621569210000|2021-05-21 03:53:30|83149.9|83099.9|83150.1|83100.1|83150.1|83100.1|83149.1|83099.1|16
1621569220000|2021-05-21 03:53:40|83150.7|83100.7|83150.5|83100.5|83151|83101|83149.6|83099.6|13
1621569230000|2021-05-21 03:53:50|83147.2|83097.2|83146.4|83096.4|83150.8|83100.8|83146|83096|14
1621569240000|2021-05-21 03:54:00|83147.4|83097.4|83144|83094|83150|83100|83142.1|83092.1|40
1621569250000|2021-05-21 03:54:10|83143.5|83093.5|83144.7|83094.7|83145.6|83095.6|83143.2|83093.2|24
1621569260000|2021-05-21 03:54:20|83144.2|83094.2|83144.7|83094.7|83145.5|83095.5|83144.2|83094.2|12
1621569270000|2021-05-21 03:54:30|83144.4|83094.4|83141.1|83091.1|83144.7|83094.7|83141.1|83091.1|8
1621569280000|2021-05-21 03:54:40|83141.9|83091.9|83145.2|83095.2|83145.5|83095.5|83141.9|83091.9|17
1621569290000|2021-05-21 03:54:50|83145.1|83095.1|83145.2|83095.2|83146.8|83096.8|83140.9|83090.9|11
1621569300000|2021-05-21 03:55:00|83145|83095|83148|83098|83148.1|83098.1|83144|83094|28
1621569310000|2021-05-21 03:55:10|83147.9|83097.9|83148.5|83098.5|83149|83099|83147.8|83097.8|30
1621569320000|2021-05-21 03:55:20|83147.9|83097.9|83148.6|83098.6|83149|83099|83147.9|83097.9|24
1621569330000|2021-05-21 03:55:30|83148.8|83098.8|83147.7|83097.7|83148.8|83098.8|83145.7|83095.7|14
1621569340000|2021-05-21 03:55:40|83147.8|83097.8|83149.6|83099.6|83150.5|83100.5|83146.8|83096.8|14
1621569350000|2021-05-21 03:55:50|83150.5|83100.5|83153.1|83103.1|83153.9|83103.9|83150.5|83100.5|22
1621569360000|2021-05-21 03:56:00|83153|83103|83148.9|83098.9|83154|83104|83148.9|83098.9|23
1621569370000|2021-05-21 03:56:10|83149.5|83099.5|83151|83101|83151|83101|83149.4|83099.4|7
1621569380000|2021-05-21 03:56:20|83151.2|83101.2|83148|83098|83151.2|83101.2|83146.1|83096.1|5
1621569390000|2021-05-21 03:56:30|83147.9|83097.9|83150.9|83100.9|83150.9|83100.9|83147.9|83097.9|8
1621569400000|2021-05-21 03:56:40|83150.7|83100.7|83150.1|83100.1|83150.7|83100.7|83150|83100|13
1621569410000|2021-05-21 03:56:50|83150.3|83100.3|83148.3|83098.3|83151.1|83101.1|83142.2|83092.2|10
1621569420000|2021-05-21 03:57:00|83146.7|83096.7|83149.8|83099.8|83149.8|83099.8|83145.3|83095.3|3
1621569430000|2021-05-21 03:57:10|83149.4|83099.4|83148.6|83098.6|83151|83101|83146.3|83096.3|18
1621569440000|2021-05-21 03:57:20|83148.7|83098.7|83148.5|83098.5|83149.3|83099.3|83148.5|83098.5|15
1621569450000|2021-05-21 03:57:30|83148.4|83098.4|83150.8|83100.8|83150.8|83100.8|83148.4|83098.4|25
1621569460000|2021-05-21 03:57:40|83150.4|83100.4|83149.1|83099.1|83150.5|83100.5|83144.5|83094.5|12
1621569470000|2021-05-21 03:57:50|83148.3|83098.3|83149.7|83099.7|83150.8|83100.8|83148.3|83098.3|20
1621569480000|2021-05-21 03:58:00|83149.9|83099.9|83148.6|83098.6|83150.3|83100.3|83144.3|83094.3|13
1621569490000|2021-05-21 03:58:10|83149|83099|83147.4|83097.4|83149.2|83099.2|83146.2|83096.2|23
1621569500000|2021-05-21 03:58:20|83147.3|83097.3|83145.2|83095.2|83148.1|83098.1|83144.6|83094.6|18
1621569510000|2021-05-21 03:58:30|83146.5|83096.5|83146.8|83096.8|83147.5|83097.5|83145.7|83095.7|8
1621569520000|2021-05-21 03:58:40|83146.5|83096.5|83144.7|83094.7|83146.5|83096.5|83141.4|83091.4|17
1621569530000|2021-05-21 03:58:50|83144.4|83094.4|83143.1|83093.1|83145.6|83095.6|83143.1|83093.1|24
1621569540000|2021-05-21 03:59:00|83140|83090|83140.4|83090.4|83141|83091|83138.6|83088.6|26
1621569550000|2021-05-21 03:59:10|83140.3|83090.3|83141|83091|83141.4|83091.4|83139.7|83089.7|24
1621569560000|2021-05-21 03:59:20|83141.3|83091.3|83140.6|83090.6|83141.3|83091.3|83139.5|83089.5|18
1621569570000|2021-05-21 03:59:30|83137.5|83087.5|83139.9|83089.9|83140.8|83090.8|83137.5|83087.5|18
1621569580000|2021-05-21 03:59:40|83141.5|83091.5|83141.1|83091.1|83141.8|83091.8|83140.5|83090.5|22
1621569590000|2021-05-21 03:59:50|83140.5|83090.5|83136.2|83086.2|83140.9|83090.9|83135.4|83085.4|39
1621569600000|2021-05-21 04:00:00|83136.4|83086.4|83147|83097|83147|83097|83136.4|83086.4|38
1621569610000|2021-05-21 04:00:10|83145.7|83095.7|83142.1|83092.1|83146.3|83096.3|83142.1|83092.1|27
1621569620000|2021-05-21 04:00:20|83142.4|83092.4|83141.7|83091.7|83143|83093|83141.5|83091.5|24
1621569630000|2021-05-21 04:00:30|83141.6|83091.6|83142.5|83092.5|83143.3|83093.3|83140.7|83090.7|27
1621569640000|2021-05-21 04:00:40|83142.8|83092.8|83141.6|83091.6|83143.1|83093.1|83141|83091|28
1621569650000|2021-05-21 04:00:50|83141.7|83091.7|83142.5|83092.5|83142.5|83092.5|83138.4|83088.4|28
1621569660000|2021-05-21 04:01:00|83142.3|83092.3|83142.5|83092.5|83143.5|83093.5|83142.3|83092.3|14
1621569670000|2021-05-21 04:01:10|83142.3|83092.3|83141.6|83091.6|83142.3|83092.3|83139.1|83089.1|13
1621569680000|2021-05-21 04:01:20|83141.7|83091.7|83141.9|83091.9|83142|83092|83141.2|83091.2|15
1621569690000|2021-05-21 04:01:30|83141.3|83091.3|83141.9|83091.9|83142.7|83092.7|83141.2|83091.2|16
1621569700000|2021-05-21 04:01:40|83141.7|83091.7|83145.8|83095.8|83146.3|83096.3|83139.3|83089.3|28
1621569710000|2021-05-21 04:01:50|83146.3|83096.3|83146.8|83096.8|83146.9|83096.9|83143.6|83093.6|11
1621569720000|2021-05-21 04:02:00|83142.7|83092.7|83143.4|83093.4|83144.3|83094.3|83141.7|83091.7|26
1621569730000|2021-05-21 04:02:10|83144|83094|83146.5|83096.5|83146.9|83096.9|83143.9|83093.9|16
1621569740000|2021-05-21 04:02:20|83146.9|83096.9|83149.2|83099.2|83149.8|83099.8|83146.8|83096.8|16
1621569750000|2021-05-21 04:02:30|83149.3|83099.3|83145.9|83095.9|83149.7|83099.7|83144.8|83094.8|11
1621569760000|2021-05-21 04:02:40|83146.9|83096.9|83145.7|83095.7|83146.9|83096.9|83143.9|83093.9|17
1621569770000|2021-05-21 04:02:50|83145.9|83095.9|83151.3|83101.3|83151.3|83101.3|83144.5|83094.5|28
1621569780000|2021-05-21 04:03:00|83150.9|83100.9|83149.6|83099.6|83151.6|83101.6|83148.8|83098.8|24
1621569790000|2021-05-21 04:03:10|83149.7|83099.7|83150.6|83100.6|83150.7|83100.7|83149|83099|21
1621569800000|2021-05-21 04:03:20|83149.8|83099.8|83151.4|83101.4|83153.2|83103.2|83147.2|83097.2|26
1621569810000|2021-05-21 04:03:30|83150.7|83100.7|83149|83099|83151.9|83101.9|83147.6|83097.6|19
1621569820000|2021-05-21 04:03:40|83149.6|83099.6|83150.7|83100.7|83151.9|83101.9|83149.6|83099.6|14
1621569830000|2021-05-21 04:03:50|83151.3|83101.3|83148.5|83098.5|83151.3|83101.3|83147.2|83097.2|18
1621569840000|2021-05-21 04:04:00|83149.2|83099.2|83149.3|83099.3|83149.4|83099.4|83146.7|83096.7|14
1621569850000|2021-05-21 04:04:10|83149.2|83099.2|83149.4|83099.4|83149.4|83099.4|83145.7|83095.7|21
1621569860000|2021-05-21 04:04:20|83151.2|83101.2|83148.1|83098.1|83151.2|83101.2|83148|83098|11
1621569870000|2021-05-21 04:04:30|83148.6|83098.6|83149.9|83099.9|83150.3|83100.3|83144.9|83094.9|12
1621569880000|2021-05-21 04:04:40|83148.8|83098.8|83146.9|83096.9|83149.4|83099.4|83146.9|83096.9|8
1621569890000|2021-05-21 04:04:50|83148.1|83098.1|83145.3|83095.3|83148.1|83098.1|83144.1|83094.1|11
1621569900000|2021-05-21 04:05:00|83145.4|83095.4|83148|83098|83149|83099|83144.9|83094.9|22
1621569910000|2021-05-21 04:05:10|83147.7|83097.7|83150.3|83100.3|83150.3|83100.3|83147.7|83097.7|7
1621569920000|2021-05-21 04:05:20|83149|83099|83149.8|83099.8|83149.9|83099.9|83149|83099|7
1621569930000|2021-05-21 04:05:30|83149.6|83099.6|83148.3|83098.3|83149.6|83099.6|83143.1|83093.1|18
1621569940000|2021-05-21 04:05:40|83148.7|83098.7|83148.6|83098.6|83149|83099|83148.1|83098.1|8
1621569950000|2021-05-21 04:05:50|83148.8|83098.8|83146.2|83096.2|83148.8|83098.8|83145.2|83095.2|11
1621569960000|2021-05-21 04:06:00|83146.5|83096.5|83146.2|83096.2|83148.4|83098.4|83143.7|83093.7|32
1621569970000|2021-05-21 04:06:10|83146.5|83096.5|83145|83095|83146.5|83096.5|83145|83095|24
1621569980000|2021-05-21 04:06:20|83145.1|83095.1|83143|83093|83145.2|83095.2|83141.1|83091.1|28
1621569990000|2021-05-21 04:06:30|83142.6|83092.6|83141.5|83091.5|83144.4|83094.4|83139.5|83089.5|29
1621570000000|2021-05-21 04:06:40|83141.4|83091.4|83139.2|83089.2|83142|83092|83139.1|83089.1|24
1621570010000|2021-05-21 04:06:50|83139.9|83089.9|83139.9|83089.9|83142.4|83092.4|83139.4|83089.4|29
1621570020000|2021-05-21 04:07:00|83140|83090|83140.7|83090.7|83141.1|83091.1|83139|83089|25
1621570030000|2021-05-21 04:07:10|83140.8|83090.8|83137.2|83087.2|83140.9|83090.9|83136.6|83086.6|20
1621570040000|2021-05-21 04:07:20|83138|83088|83138.3|83088.3|83139.2|83089.2|83138|83088|8
1621570050000|2021-05-21 04:07:30|83139.1|83089.1|83139.3|83089.3|83140.1|83090.1|83139.1|83089.1|8
1621570060000|2021-05-21 04:07:40|83139.7|83089.7|83140|83090|83142.7|83092.7|83139|83089|29
1621570070000|2021-05-21 04:07:50|83139.9|83089.9|83140.3|83090.3|83141.7|83091.7|83139.9|83089.9|7
1621570080000|2021-05-21 04:08:00|83141.6|83091.6|83141.4|83091.4|83143.2|83093.2|83139.4|83089.4|21
1621570090000|2021-05-21 04:08:10|83142|83092|83143.2|83093.2|83143.2|83093.2|83140.8|83090.8|17
1621570100000|2021-05-21 04:08:20|83143.4|83093.4|83142.5|83092.5|83143.4|83093.4|83138.3|83088.3|13
1621570110000|2021-05-21 04:08:30|83141.6|83091.6|83151.3|83101.3|83151.3|83101.3|83141.6|83091.6|24
1621570120000|2021-05-21 04:08:40|83150.7|83100.7|83148.5|83098.5|83150.7|83100.7|83147.9|83097.9|16
1621570130000|2021-05-21 04:08:50|83147.9|83097.9|83143.9|83093.9|83147.9|83097.9|83142.7|83092.7|21
1621570140000|2021-05-21 04:09:00|83143.5|83093.5|83144.9|83094.9|83145.3|83095.3|83143.4|83093.4|13
1621570150000|2021-05-21 04:09:10|83145.2|83095.2|83143.5|83093.5|83145.2|83095.2|83142.6|83092.6|7
1621570160000|2021-05-21 04:09:20|83143.8|83093.8|83144.9|83094.9|83145.2|83095.2|83143.8|83093.8|12
1621570170000|2021-05-21 04:09:30|83146.1|83096.1|83149.1|83099.1|83149.1|83099.1|83144.5|83094.5|20
1621570180000|2021-05-21 04:09:40|83148.9|83098.9|83145.1|83095.1|83148.9|83098.9|83143.9|83093.9|19
1621570190000|2021-05-21 04:09:50|83145.7|83095.7|83146.1|83096.1|83146.2|83096.2|83145.4|83095.4|13
1621570200000|2021-05-21 04:10:00|83146|83096|83144.6|83094.6|83146.7|83096.7|83142.5|83092.5|19
1621570210000|2021-05-21 04:10:10|83144.4|83094.4|83145.3|83095.3|83146.4|83096.4|83143|83093|36
1621570220000|2021-05-21 04:10:20|83144.9|83094.9|83141.1|83091.1|83144.9|83094.9|83139.8|83089.8|24
1621570230000|2021-05-21 04:10:30|83141.4|83091.4|83140|83090|83141.6|83091.6|83139.2|83089.2|17
1621570240000|2021-05-21 04:10:40|83140.3|83090.3|83141.3|83091.3|83141.3|83091.3|83140.1|83090.1|14
1621570250000|2021-05-21 04:10:50|83141.6|83091.6|83144|83094|83144.4|83094.4|83141.5|83091.5|14
1621570260000|2021-05-21 04:11:00|83144.4|83094.4|83142.2|83092.2|83144.7|83094.7|83141.4|83091.4|24
1621570270000|2021-05-21 04:11:10|83142.6|83092.6|83143.1|83093.1|83143.1|83093.1|83142.2|83092.2|8
1621570280000|2021-05-21 04:11:20|83140.9|83090.9|83142.2|83092.2|83142.3|83092.3|83140.7|83090.7|16
1621570290000|2021-05-21 04:11:30|83141.4|83091.4|83142.9|83092.9|83142.9|83092.9|83141|83091|23
1621570300000|2021-05-21 04:11:40|83141.7|83091.7|83139.4|83089.4|83141.7|83091.7|83137.9|83087.9|17
1621570310000|2021-05-21 04:11:50|83140.4|83090.4|83141.4|83091.4|83141.4|83091.4|83139.3|83089.3|14
1621570320000|2021-05-21 04:12:00|83140.2|83090.2|83139.8|83089.8|83140.9|83090.9|83139.1|83089.1|21
1621570330000|2021-05-21 04:12:10|83139.9|83089.9|83137.6|83087.6|83139.9|83089.9|83136.6|83086.6|23
1621570340000|2021-05-21 04:12:20|83137.5|83087.5|83136.6|83086.6|83138|83088|83136.6|83086.6|10
1621570350000|2021-05-21 04:12:30|83136.4|83086.4|83135.8|83085.8|83138.4|83088.4|83135.8|83085.8|17
1621570360000|2021-05-21 04:12:40|83136.2|83086.2|83136.8|83086.8|83138.1|83088.1|83136.1|83086.1|20
1621570370000|2021-05-21 04:12:50|83137.2|83087.2|83134.6|83084.6|83137.6|83087.6|83134|83084|25
1621570380000|2021-05-21 04:13:00|83133.4|83083.4|83135.5|83085.5|83135.5|83085.5|83132.7|83082.7|24
1621570390000|2021-05-21 04:13:10|83135.2|83085.2|83124.3|83074.3|83138.1|83088.1|83119.8|83069.8|42
1621570400000|2021-05-21 04:13:20|83125.2|83075.2|83124.1|83074.1|83128.8|83078.8|83122.4|83072.4|51
1621570410000|2021-05-21 04:13:30|83124.7|83074.7|83124.6|83074.6|83127.1|83077.1|83122.7|83072.7|34
1621570420000|2021-05-21 04:13:40|83124.3|83074.3|83126.1|83076.1|83126.1|83076.1|83124.3|83074.3|21
1621570430000|2021-05-21 04:13:50|83125.7|83075.7|83125.6|83075.6|83125.8|83075.8|83121.7|83071.7|25
1621570440000|2021-05-21 04:14:00|83125.4|83075.4|83125.3|83075.3|83126.2|83076.2|83121.9|83071.9|38
1621570450000|2021-05-21 04:14:10|83125.2|83075.2|83119.8|83069.8|83127.3|83077.3|83114.6|83064.6|40
1621570460000|2021-05-21 04:14:20|83118.6|83068.6|83115.3|83065.3|83119.3|83069.3|83115.2|83065.2|13
1621570470000|2021-05-21 04:14:30|83115.2|83065.2|83124.1|83074.1|83124.1|83074.1|83115.2|83065.2|45
1621570480000|2021-05-21 04:14:40|83123.5|83073.5|83122.8|83072.8|83125.2|83075.2|83121.9|83071.9|17
1621570490000|2021-05-21 04:14:50|83122.9|83072.9|83115.1|83065.1|83123.2|83073.2|83115|83065|35
1621570500000|2021-05-21 04:15:00|83115.2|83065.2|83114.9|83064.9|83115.9|83065.9|83113.6|83063.6|20
1621570510000|2021-05-21 04:15:10|83114.5|83064.5|83114.9|83064.9|83115.3|83065.3|83113.5|83063.5|27
1621570520000|2021-05-21 04:15:20|83115.7|83065.7|83114.8|83064.8|83115.9|83065.9|83114.8|83064.8|7
1621570530000|2021-05-21 04:15:30|83115.8|83065.8|83115.3|83065.3|83116|83066|83108.5|83058.5|27
1621570540000|2021-05-21 04:15:40|83115.5|83065.5|83115.4|83065.4|83116.7|83066.7|83113.6|83063.6|33
1621570550000|2021-05-21 04:15:50|83115.2|83065.2|83116.4|83066.4|83116.7|83066.7|83115|83065|15
1621570560000|2021-05-21 04:16:00|83116.6|83066.6|83117.6|83067.6|83118.2|83068.2|83115.9|83065.9|15
1621570570000|2021-05-21 04:16:10|83117.7|83067.7|83116|83066|83119|83069|83110.4|83060.4|16
1621570580000|2021-05-21 04:16:20|83116.3|83066.3|83118.9|83068.9|83120.1|83070.1|83116|83066|24
1621570590000|2021-05-21 04:16:30|83120.4|83070.4|83117.4|83067.4|83120.6|83070.6|83116.4|83066.4|29
1621570600000|2021-05-21 04:16:40|83117.5|83067.5|83115.4|83065.4|83117.5|83067.5|83113.7|83063.7|29
1621570610000|2021-05-21 04:16:50|83115.2|83065.2|83115.3|83065.3|83115.7|83065.7|83114.1|83064.1|9
1621570620000|2021-05-21 04:17:00|83115.2|83065.2|83115.4|83065.4|83115.5|83065.5|83111.8|83061.8|16
1621570630000|2021-05-21 04:17:10|83115|83065|83116.6|83066.6|83116.6|83066.6|83114.8|83064.8|7
1621570640000|2021-05-21 04:17:20|83115.8|83065.8|83114.9|83064.9|83115.8|83065.8|83112.5|83062.5|12
1621570650000|2021-05-21 04:17:30|83117.6|83067.6|83114.1|83064.1|83117.8|83067.8|83113.5|83063.5|17
1621570660000|2021-05-21 04:17:40|83113.2|83063.2|83113.1|83063.1|83113.5|83063.5|83112.6|83062.6|15
1621570670000|2021-05-21 04:17:50|83113.3|83063.3|83112.9|83062.9|83113.3|83063.3|83111.1|83061.1|8
1621570680000|2021-05-21 04:18:00|83112.2|83062.2|83115.5|83065.5|83115.5|83065.5|83112.1|83062.1|9
1621570690000|2021-05-21 04:18:10|83116.3|83066.3|83111.8|83061.8|83116.3|83066.3|83111.2|83061.2|19
1621570700000|2021-05-21 04:18:20|83113|83063|83115.2|83065.2|83115.2|83065.2|83112|83062|11
1621570710000|2021-05-21 04:18:30|83116|83066|83113.8|83063.8|83116|83066|83111.4|83061.4|14
1621570720000|2021-05-21 04:18:40|83113.6|83063.6|83114.4|83064.4|83115.4|83065.4|83111|83061|15
1621570730000|2021-05-21 04:18:50|83115|83065|83115.2|83065.2|83115.2|83065.2|83110.5|83060.5|9
1621570740000|2021-05-21 04:19:00|83115.1|83065.1|83116.4|83066.4|83116.9|83066.9|83114.9|83064.9|14
1621570750000|2021-05-21 04:19:10|83116.8|83066.8|83119.1|83069.1|83120.8|83070.8|83113.6|83063.6|24
1621570760000|2021-05-21 04:19:20|83119|83069|83116|83066|83121.2|83071.2|83113.8|83063.8|14
1621570770000|2021-05-21 04:19:30|83116.4|83066.4|83115.3|83065.3|83116.5|83066.5|83113.2|83063.2|14
1621570780000|2021-05-21 04:19:40|83118.2|83068.2|83115.7|83065.7|83119|83069|83115.6|83065.6|14
1621570790000|2021-05-21 04:19:50|83116|83066|83115.5|83065.5|83118.1|83068.1|83109.9|83059.9|14
1621570800000|2021-05-21 04:20:00|83114.4|83064.4|83112.1|83062.1|83117.4|83067.4|83112.1|83062.1|30
1621570810000|2021-05-21 04:20:10|83112.3|83062.3|83109|83059|83115.9|83065.9|83108.6|83058.6|32
1621570820000|2021-05-21 04:20:20|83110|83060|83112.1|83062.1|83112.5|83062.5|83109.3|83059.3|22
1621570830000|2021-05-21 04:20:30|83112.3|83062.3|83105.2|83055.2|83112.5|83062.5|83100.3|83050.3|40
1621570840000|2021-05-21 04:20:40|83104.7|83054.7|83108.4|83058.4|83111.7|83061.7|83104.7|83054.7|33
1621570850000|2021-05-21 04:20:50|83108.3|83058.3|83108.6|83058.6|83110.3|83060.3|83106.9|83056.9|29
1621570860000|2021-05-21 04:21:00|83106.7|83056.7|83110.3|83060.3|83110.6|83060.6|83106.5|83056.5|24
1621570870000|2021-05-21 04:21:10|83110|83060|83105.7|83055.7|83110|83060|83099.2|83049.2|60
1621570880000|2021-05-21 04:21:20|83106.1|83056.1|83106.1|83056.1|83106.9|83056.9|83103.6|83053.6|31
1621570890000|2021-05-21 04:21:30|83106.6|83056.6|83106.1|83056.1|83108|83058|83105.8|83055.8|16
1621570900000|2021-05-21 04:21:40|83103.8|83053.8|83103.9|83053.9|83107.2|83057.2|83103|83053|25
1621570910000|2021-05-21 04:21:50|83103.6|83053.6|83108.3|83058.3|83108.5|83058.5|83102.4|83052.4|29
1621570920000|2021-05-21 04:22:00|83108|83058|83105.5|83055.5|83108.5|83058.5|83101.6|83051.6|27
1621570930000|2021-05-21 04:22:10|83105.8|83055.8|83102|83052|83106.1|83056.1|83100.7|83050.7|30
1621570940000|2021-05-21 04:22:20|83103.2|83053.2|83104.8|83054.8|83104.9|83054.9|83101.8|83051.8|14
1621570950000|2021-05-21 04:22:30|83104|83054|83101.7|83051.7|83104.1|83054.1|83101.4|83051.4|12
1621570960000|2021-05-21 04:22:40|83101.1|83051.1|83104.1|83054.1|83107.5|83057.5|83099.1|83049.1|45
1621570970000|2021-05-21 04:22:50|83104.3|83054.3|83104.9|83054.9|83109|83059|83104.3|83054.3|42
1621570980000|2021-05-21 04:23:00|83106.3|83056.3|83105.5|83055.5|83108.5|83058.5|83100|83050|42
1621570990000|2021-05-21 04:23:10|83104.1|83054.1|83105.8|83055.8|83110.3|83060.3|83102.8|83052.8|55
1621571000000|2021-05-21 04:23:20|83105.9|83055.9|83110.5|83060.5|83110.5|83060.5|83105.6|83055.6|47
1621571010000|2021-05-21 04:23:30|83110.4|83060.4|83111.1|83061.1|83111.5|83061.5|83109.8|83059.8|28
1621571020000|2021-05-21 04:23:40|83110.1|83060.1|83109.1|83059.1|83110.1|83060.1|83103.2|83053.2|44
1621571030000|2021-05-21 04:23:50|83108|83058|83108.1|83058.1|83111.3|83061.3|83108|83058|31
1621571040000|2021-05-21 04:24:00|83107.6|83057.6|83110.5|83060.5|83110.7|83060.7|83106.9|83056.9|25
1621571050000|2021-05-21 04:24:10|83109.8|83059.8|83109.6|83059.6|83110.6|83060.6|83108.2|83058.2|19
1621571060000|2021-05-21 04:24:20|83110.1|83060.1|83109.6|83059.6|83110.5|83060.5|83109.6|83059.6|13
1621571070000|2021-05-21 04:24:30|83105.5|83055.5|83110.7|83060.7|83111.4|83061.4|83105.5|83055.5|17
1621571080000|2021-05-21 04:24:40|83111.5|83061.5|83112.2|83062.2|83113.1|83063.1|83111.2|83061.2|24
1621571090000|2021-05-21 04:24:50|83112.4|83062.4|83107.7|83057.7|83112.4|83062.4|83102.9|83052.9|57
1621571100000|2021-05-21 04:25:00|83107.4|83057.4|83106.6|83056.6|83108.6|83058.6|83106.1|83056.1|28
1621571110000|2021-05-21 04:25:10|83106.5|83056.5|83106.4|83056.4|83106.6|83056.6|83105.9|83055.9|15
1621571120000|2021-05-21 04:25:20|83104.7|83054.7|83104.7|83054.7|83105.3|83055.3|83103.6|83053.6|13
1621571130000|2021-05-21 04:25:30|83104.9|83054.9|83102.2|83052.2|83105.6|83055.6|83100.7|83050.7|18
1621571140000|2021-05-21 04:25:40|83103.3|83053.3|83104.6|83054.6|83105.7|83055.7|83100.7|83050.7|30
1621571150000|2021-05-21 04:25:50|83104.8|83054.8|83104.5|83054.5|83106.2|83056.2|83101.2|83051.2|25
1621571160000|2021-05-21 04:26:00|83104.7|83054.7|83107.4|83057.4|83107.4|83057.4|83101.3|83051.3|41
1621571170000|2021-05-21 04:26:10|83107.3|83057.3|83096.9|83046.9|83107.7|83057.7|83096.5|83046.5|30
1621571180000|2021-05-21 04:26:20|83098.9|83048.9|83100.5|83050.5|83100.6|83050.6|83096.8|83046.8|33
1621571190000|2021-05-21 04:26:30|83100.3|83050.3|83101.1|83051.1|83103.2|83053.2|83100.3|83050.3|34
1621571200000|2021-05-21 04:26:40|83101.2|83051.2|83102.1|83052.1|83102.1|83052.1|83100.8|83050.8|14
1621571210000|2021-05-21 04:26:50|83101.8|83051.8|83097.9|83047.9|83102.9|83052.9|83097.7|83047.7|13
1621571220000|2021-05-21 04:27:00|83098.3|83048.3|83097.1|83047.1|83098.7|83048.7|83097|83047|22
1621571230000|2021-05-21 04:27:10|83096.6|83046.6|83090.5|83040.5|83096.7|83046.7|83085.4|83035.4|33
1621571240000|2021-05-21 04:27:20|83093.7|83043.7|83089.7|83039.7|83094.1|83044.1|83087.3|83037.3|43
1621571250000|2021-05-21 04:27:30|83089.2|83039.2|83084|83034|83090.4|83040.4|83081.5|83031.5|38
1621571260000|2021-05-21 04:27:40|83083.9|83033.9|83089.8|83039.8|83091.8|83041.8|83083.3|83033.3|51
1621571270000|2021-05-21 04:27:50|83090|83040|83089.3|83039.3|83090.9|83040.9|83085|83035|57
1621571280000|2021-05-21 04:28:00|83089.2|83039.2|83092.8|83042.8|83093.5|83043.5|83087.2|83037.2|37
1621571290000|2021-05-21 04:28:10|83093|83043|83092.3|83042.3|83093.2|83043.2|83092.3|83042.3|15
1621571300000|2021-05-21 04:28:20|83093.1|83043.1|83090.1|83040.1|83093.2|83043.2|83088|83038|26
1621571310000|2021-05-21 04:28:30|83090.2|83040.2|83090.5|83040.5|83092.8|83042.8|83088.9|83038.9|44
1621571320000|2021-05-21 04:28:40|83090.7|83040.7|83085|83035|83091.2|83041.2|83083.3|83033.3|40
1621571330000|2021-05-21 04:28:50|83085.6|83035.6|83074|83024|83089|83039|83069.6|83019.6|28
1621571340000|2021-05-21 04:29:00|83076.1|83026.1|83080.3|83030.3|83080.9|83030.9|83074.6|83024.6|56
1621571350000|2021-05-21 04:29:10|83079.4|83029.4|83079.9|83029.9|83081.1|83031.1|83078.7|83028.7|41
1621571360000|2021-05-21 04:29:20|83080.1|83030.1|83080|83030|83080.4|83030.4|83077.2|83027.2|33
1621571370000|2021-05-21 04:29:30|83080.1|83030.1|83077.3|83027.3|83081.4|83031.4|83076.5|83026.5|20
1621571380000|2021-05-21 04:29:40|83076.8|83026.8|83076.4|83026.4|83078.6|83028.6|83075.8|83025.8|23
1621571390000|2021-05-21 04:29:50|83076.3|83026.3|83076.3|83026.3|83077.6|83027.6|83075.5|83025.5|29
1621571400000|2021-05-21 04:30:00|83076.1|83026.1|83078.3|83028.3|83078.7|83028.7|83076.1|83026.1|32
1621571410000|2021-05-21 04:30:10|83078.2|83028.2|83083.6|83033.6|83083.6|83033.6|83078.1|83028.1|32
1621571420000|2021-05-21 04:30:20|83082.4|83032.4|83084.2|83034.2|83084.2|83034.2|83082.1|83032.1|15
1621571430000|2021-05-21 04:30:30|83082.5|83032.5|83079.2|83029.2|83082.9|83032.9|83078.2|83028.2|31
1621571440000|2021-05-21 04:30:40|83078.9|83028.9|83074.8|83024.8|83080.1|83030.1|83073.4|83023.4|42
1621571450000|2021-05-21 04:30:50|83073.9|83023.9|83084.3|83034.3|83084.3|83034.3|83073.9|83023.9|52
1621571460000|2021-05-21 04:31:00|83084.1|83034.1|83087.4|83037.4|83089.5|83039.5|83084.1|83034.1|37
1621571470000|2021-05-21 04:31:10|83087.5|83037.5|83088.7|83038.7|83090.3|83040.3|83087.5|83037.5|32
1621571480000|2021-05-21 04:31:20|83081|83031|83071|83021|83081|83031|83070.3|83020.3|56
1621571490000|2021-05-21 04:31:30|83071.4|83021.4|83070.4|83020.4|83074.2|83024.2|83069.2|83019.2|35
1621571500000|2021-05-21 04:31:40|83070.3|83020.3|83071.3|83021.3|83071.3|83021.3|83069.9|83019.9|26
1621571510000|2021-05-21 04:31:50|83071.7|83021.7|83072.7|83022.7|83075.1|83025.1|83069.8|83019.8|36
1621571520000|2021-05-21 04:32:00|83072.8|83022.8|83065.8|83015.8|83072.8|83022.8|83064.7|83014.7|62
1621571530000|2021-05-21 04:32:10|83066|83016|83066.6|83016.6|83067.9|83017.9|83064.9|83014.9|40
1621571540000|2021-05-21 04:32:20|83066|83016|83068.9|83018.9|83070.5|83020.5|83065.1|83015.1|55
1621571550000|2021-05-21 04:32:30|83069.3|83019.3|83071.2|83021.2|83071.5|83021.5|83066.4|83016.4|59
1621571560000|2021-05-21 04:32:40|83071.1|83021.1|83069.7|83019.7|83071.1|83021.1|83068.3|83018.3|40
1621571570000|2021-05-21 04:32:50|83070|83020|83069.4|83019.4|83071.5|83021.5|83069.4|83019.4|37
1621571580000|2021-05-21 04:33:00|83069.1|83019.1|83068.7|83018.7|83069.7|83019.7|83066.4|83016.4|36
1621571590000|2021-05-21 04:33:10|83070|83020|83069.6|83019.6|83073.2|83023.2|83068.4|83018.4|29
1621571600000|2021-05-21 04:33:20|83069.4|83019.4|83071.3|83021.3|83073.2|83023.2|83068.9|83018.9|52
1621571610000|2021-05-21 04:33:30|83072.2|83022.2|83072.1|83022.1|83072.7|83022.7|83070.2|83020.2|44
1621571620000|2021-05-21 04:33:40|83072.2|83022.2|83069.8|83019.8|83075.5|83025.5|83069|83019|50
1621571630000|2021-05-21 04:33:50|83069.5|83019.5|83070.6|83020.6|83070.9|83020.9|83068.3|83018.3|29
1621571640000|2021-05-21 04:34:00|83070.5|83020.5|83068|83018|83070.9|83020.9|83066.6|83016.6|51
1621571650000|2021-05-21 04:34:10|83068.1|83018.1|83069.6|83019.6|83070|83020|83062.6|83012.6|54
1621571660000|2021-05-21 04:34:20|83069.2|83019.2|83066.6|83016.6|83070.2|83020.2|83062.9|83012.9|28
1621571670000|2021-05-21 04:34:30|83067|83017|83068.9|83018.9|83068.9|83018.9|83065|83015|19
1621571680000|2021-05-21 04:34:40|83068.6|83018.6|83068.1|83018.1|83069.6|83019.6|83066.4|83016.4|46
1621571690000|2021-05-21 04:34:50|83068.7|83018.7|83069.5|83019.5|83072.8|83022.8|83068.3|83018.3|38
1621571700000|2021-05-21 04:35:00|83069.7|83019.7|83067.9|83017.9|83071.1|83021.1|83066.3|83016.3|36
1621571710000|2021-05-21 04:35:10|83067.6|83017.6|83067.2|83017.2|83067.7|83017.7|83066.9|83016.9|22
1621571720000|2021-05-21 04:35:20|83067.6|83017.6|83065.2|83015.2|83069.3|83019.3|83064.5|83014.5|27
1621571730000|2021-05-21 04:35:30|83064.9|83014.9|83068.3|83018.3|83068.3|83018.3|83064.8|83014.8|33
1621571740000|2021-05-21 04:35:40|83069.1|83019.1|83066.4|83016.4|83069.1|83019.1|83064.8|83014.8|33
1621571750000|2021-05-21 04:35:50|83066.3|83016.3|83065.4|83015.4|83068.4|83018.4|83065.3|83015.3|30
1621571760000|2021-05-21 04:36:00|83066.3|83016.3|83067.7|83017.7|83067.7|83017.7|83065.7|83015.7|31
1621571770000|2021-05-21 04:36:10|83067.6|83017.6|83067.9|83017.9|83070.4|83020.4|83066.8|83016.8|25
1621571780000|2021-05-21 04:36:20|83067.8|83017.8|83069|83019|83070.3|83020.3|83066.5|83016.5|33
1621571790000|2021-05-21 04:36:30|83068.8|83018.8|83070.9|83020.9|83073|83023|83068.8|83018.8|38
1621571800000|2021-05-21 04:36:40|83071.2|83021.2|83074.1|83024.1|83074.1|83024.1|83071|83021|21
1621571810000|2021-05-21 04:36:50|83073.7|83023.7|83072.1|83022.1|83075.1|83025.1|83071.2|83021.2|34
1621571820000|2021-05-21 04:37:00|83073.2|83023.2|83071.8|83021.8|83074.9|83024.9|83071.2|83021.2|36
1621571830000|2021-05-21 04:37:10|83072.4|83022.4|83072.7|83022.7|83073.6|83023.6|83071.4|83021.4|21
1621571840000|2021-05-21 04:37:20|83073.6|83023.6|83071.1|83021.1|83074.2|83024.2|83071.1|83021.1|18
1621571850000|2021-05-21 04:37:30|83070.9|83020.9|83072.4|83022.4|83072.8|83022.8|83070.1|83020.1|22
1621571860000|2021-05-21 04:37:40|83072.5|83022.5|83074.4|83024.4|83074.4|83024.4|83072.2|83022.2|10
1621571870000|2021-05-21 04:37:50|83073.7|83023.7|83075.9|83025.9|83075.9|83025.9|83069.6|83019.6|13
1621571880000|2021-05-21 04:38:00|83075.3|83025.3|83075.4|83025.4|83076.2|83026.2|83072.5|83022.5|16
1621571890000|2021-05-21 04:38:10|83072.8|83022.8|83072.4|83022.4|83075|83025|83070|83020|37
1621571900000|2021-05-21 04:38:20|83072.5|83022.5|83082.4|83032.4|83082.4|83032.4|83068.8|83018.8|48
1621571910000|2021-05-21 04:38:30|83082.7|83032.7|83084.4|83034.4|83087|83037|83075|83025|23
1621571920000|2021-05-21 04:38:40|83084.7|83034.7|83082.9|83032.9|83086.6|83036.6|83079.4|83029.4|35
1621571930000|2021-05-21 04:38:50|83082.5|83032.5|83076.3|83026.3|83085.2|83035.2|83075.4|83025.4|26
1621571940000|2021-05-21 04:39:00|83076|83026|83077.5|83027.5|83079.9|83029.9|83073.5|83023.5|35
1621571950000|2021-05-21 04:39:10|83078.8|83028.8|83079.2|83029.2|83081.9|83031.9|83077.3|83027.3|21
1621571960000|2021-05-21 04:39:20|83079.1|83029.1|83082.8|83032.8|83082.9|83032.9|83079.1|83029.1|34
1621571970000|2021-05-21 04:39:30|83081|83031|83078.8|83028.8|83084.3|83034.3|83078.1|83028.1|43
1621571980000|2021-05-21 04:39:40|83078.9|83028.9|83085.6|83035.6|83087.6|83037.6|83078.9|83028.9|47
1621571990000|2021-05-21 04:39:50|83085.2|83035.2|83083.6|83033.6|83088.3|83038.3|83082.8|83032.8|44
1621572000000|2021-05-21 04:40:00|83085.4|83035.4|83080.5|83030.5|83085.4|83035.4|83078.7|83028.7|42
1621572010000|2021-05-21 04:40:10|83081.8|83031.8|83080.2|83030.2|83082.9|83032.9|83079.4|83029.4|41
1621572020000|2021-05-21 04:40:20|83081.8|83031.8|83080.7|83030.7|83082.2|83032.2|83079.7|83029.7|20
1621572030000|2021-05-21 04:40:30|83080.4|83030.4|83083.9|83033.9|83084.6|83034.6|83080.4|83030.4|37
1621572040000|2021-05-21 04:40:40|83084|83034|83083.7|83033.7|83086.4|83036.4|83083|83033|41
1621572050000|2021-05-21 04:40:50|83083.9|83033.9|83089.1|83039.1|83089.1|83039.1|83083.9|83033.9|21
1621572060000|2021-05-21 04:41:00|83090.1|83040.1|83086.7|83036.7|83090.1|83040.1|83085.9|83035.9|20
1621572070000|2021-05-21 04:41:10|83087.9|83037.9|83101.8|83051.8|83103.3|83053.3|83087.7|83037.7|18
1621572080000|2021-05-21 04:41:20|83103.7|83053.7|83098|83048|83111.2|83061.2|83094.5|83044.5|53
1621572090000|2021-05-21 04:41:30|83096.5|83046.5|83095|83045|83101.2|83051.2|83093.1|83043.1|51
1621572100000|2021-05-21 04:41:40|83095.1|83045.1|83097.1|83047.1|83098.2|83048.2|83095.1|83045.1|18
1621572110000|2021-05-21 04:41:50|83096.5|83046.5|83092.1|83042.1|83097.2|83047.2|83091.1|83041.1|46
1621572120000|2021-05-21 04:42:00|83092|83042|83093|83043|83094.6|83044.6|83091.6|83041.6|29
1621572130000|2021-05-21 04:42:10|83092.7|83042.7|83098.1|83048.1|83099.6|83049.6|83092.7|83042.7|24
1621572140000|2021-05-21 04:42:20|83098.8|83048.8|83099.2|83049.2|83100|83050|83098.5|83048.5|10
1621572150000|2021-05-21 04:42:30|83099.4|83049.4|83099.1|83049.1|83099.7|83049.7|83098.6|83048.6|22
1621572160000|2021-05-21 04:42:40|83098.9|83048.9|83100.5|83050.5|83101.6|83051.6|83098.7|83048.7|29
1621572170000|2021-05-21 04:42:50|83100.8|83050.8|83100.5|83050.5|83101.3|83051.3|83098.5|83048.5|28
1621572180000|2021-05-21 04:43:00|83100.3|83050.3|83101.3|83051.3|83102.6|83052.6|83097.2|83047.2|32
1621572190000|2021-05-21 04:43:10|83103.1|83053.1|83101.9|83051.9|83103.1|83053.1|83099|83049|28
1621572200000|2021-05-21 04:43:20|83101.7|83051.7|83102.8|83052.8|83104|83054|83100.6|83050.6|32
1621572210000|2021-05-21 04:43:30|83101|83051|83102.3|83052.3|83104|83054|83100.3|83050.3|34
1621572220000|2021-05-21 04:43:40|83101.6|83051.6|83101.8|83051.8|83103.3|83053.3|83100.4|83050.4|46
1621572230000|2021-05-21 04:43:50|83101.6|83051.6|83098.5|83048.5|83102.5|83052.5|83094.8|83044.8|43
1621572240000|2021-05-21 04:44:00|83097.8|83047.8|83099.8|83049.8|83099.8|83049.8|83094.8|83044.8|38
1621572250000|2021-05-21 04:44:10|83099.6|83049.6|83100.6|83050.6|83101.5|83051.5|83099.4|83049.4|37
1621572260000|2021-05-21 04:44:20|83100.9|83050.9|83099.5|83049.5|83104.8|83054.8|83099.5|83049.5|32
1621572270000|2021-05-21 04:44:30|83099.4|83049.4|83102.1|83052.1|83103|83053|83099.4|83049.4|24
1621572280000|2021-05-21 04:44:40|83102|83052|83117.1|83067.1|83119.2|83069.2|83097.8|83047.8|22
1621572290000|2021-05-21 04:44:50|83121.8|83071.8|83102|83052|83121.8|83071.8|83101|83051|46
1621572300000|2021-05-21 04:45:00|83102.5|83052.5|83102.6|83052.6|83106|83056|83102.1|83052.1|26
1621572310000|2021-05-21 04:45:10|83102|83052|83101.4|83051.4|83103.7|83053.7|83100.7|83050.7|24
1621572320000|2021-05-21 04:45:20|83101.6|83051.6|83104|83054|83104|83054|83101|83051|15
1621572330000|2021-05-21 04:45:30|83103.1|83053.1|83106.5|83056.5|83106.5|83056.5|83100.2|83050.2|12
1621572340000|2021-05-21 04:45:40|83106.8|83056.8|83104.7|83054.7|83106.8|83056.8|83103|83053|12
1621572350000|2021-05-21 04:45:50|83104|83054|83103.1|83053.1|83104.2|83054.2|83101.8|83051.8|16
1621572360000|2021-05-21 04:46:00|83102.9|83052.9|83105.4|83055.4|83105.8|83055.8|83102.9|83052.9|25
1621572370000|2021-05-21 04:46:10|83105.5|83055.5|83105.6|83055.6|83106.7|83056.7|83101.8|83051.8|32
1621572380000|2021-05-21 04:46:20|83105.5|83055.5|83106.8|83056.8|83111|83061|83105.5|83055.5|12
1621572390000|2021-05-21 04:46:30|83106.2|83056.2|83105.1|83055.1|83107.1|83057.1|83103.3|83053.3|30
1621572400000|2021-05-21 04:46:40|83105.7|83055.7|83101.3|83051.3|83105.8|83055.8|83101|83051|43
1621572410000|2021-05-21 04:46:50|83101.4|83051.4|83100.5|83050.5|83102.7|83052.7|83099.5|83049.5|25
1621572420000|2021-05-21 04:47:00|83100.4|83050.4|83100.4|83050.4|83102.3|83052.3|83100.3|83050.3|26
1621572430000|2021-05-21 04:47:10|83100.3|83050.3|83099.9|83049.9|83102.1|83052.1|83098.9|83048.9|26
1621572440000|2021-05-21 04:47:20|83098.6|83048.6|83096.1|83046.1|83100.2|83050.2|83093.9|83043.9|46
1621572450000|2021-05-21 04:47:30|83096.6|83046.6|83094|83044|83097.3|83047.3|83090.2|83040.2|50
1621572460000|2021-05-21 04:47:40|83091.5|83041.5|83092.1|83042.1|83094.1|83044.1|83090.9|83040.9|45
1621572470000|2021-05-21 04:47:50|83093|83043|83092|83042|83094.3|83044.3|83091.9|83041.9|25
1621572480000|2021-05-21 04:48:00|83092.1|83042.1|83095|83045|83096.3|83046.3|83091.4|83041.4|39
1621572490000|2021-05-21 04:48:10|83094.5|83044.5|83094.9|83044.9|83095.7|83045.7|83094.5|83044.5|16
1621572500000|2021-05-21 04:48:20|83095.3|83045.3|83095|83045|83095.8|83045.8|83094.5|83044.5|17
1621572510000|2021-05-21 04:48:30|83095.1|83045.1|83098|83048|83098.6|83048.6|83095|83045|19
1621572520000|2021-05-21 04:48:40|83097.5|83047.5|83096.9|83046.9|83098.5|83048.5|83095.3|83045.3|32
1621572530000|2021-05-21 04:48:50|83097.3|83047.3|83096.8|83046.8|83097.4|83047.4|83096|83046|18
1621572540000|2021-05-21 04:49:00|83096.6|83046.6|83098|83048|83098.2|83048.2|83095.1|83045.1|36
1621572550000|2021-05-21 04:49:10|83098.1|83048.1|83098.2|83048.2|83098.6|83048.6|83097.7|83047.7|16
1621572560000|2021-05-21 04:49:20|83098.1|83048.1|83098.6|83048.6|83098.6|83048.6|83096.9|83046.9|24
1621572570000|2021-05-21 04:49:30|83098.7|83048.7|83098.1|83048.1|83099.2|83049.2|83097.8|83047.8|24
1621572580000|2021-05-21 04:49:40|83098.5|83048.5|83099.6|83049.6|83100.7|83050.7|83097.8|83047.8|35
1621572590000|2021-05-21 04:49:50|83097.5|83047.5|83098.5|83048.5|83099.8|83049.8|83097.1|83047.1|28
1621572600000|2021-05-21 04:50:00|83098.3|83048.3|83090.2|83040.2|83100|83050|83090|83040|61
1621572610000|2021-05-21 04:50:10|83089.7|83039.7|83088.1|83038.1|83089.7|83039.7|83087.2|83037.2|41
1621572620000|2021-05-21 04:50:20|83088|83038|83086.7|83036.7|83088.5|83038.5|83086.2|83036.2|35
1621572630000|2021-05-21 04:50:30|83087|83037|83084.9|83034.9|83087|83037|83084.3|83034.3|31
1621572640000|2021-05-21 04:50:40|83084.6|83034.6|83086.9|83036.9|83092.8|83042.8|83084.3|83034.3|51
1621572650000|2021-05-21 04:50:50|83086.6|83036.6|83087.5|83037.5|83087.7|83037.7|83085.5|83035.5|22
1621572660000|2021-05-21 04:51:00|83087.7|83037.7|83087.2|83037.2|83088.3|83038.3|83085.5|83035.5|40
1621572670000|2021-05-21 04:51:10|83087.3|83037.3|83087.1|83037.1|83087.5|83037.5|83086.6|83036.6|22
1621572680000|2021-05-21 04:51:20|83087.8|83037.8|83088.1|83038.1|83088.7|83038.7|83087.3|83037.3|23
1621572690000|2021-05-21 04:51:30|83089|83039|83090.3|83040.3|83090.3|83040.3|83088.2|83038.2|30
1621572700000|2021-05-21 04:51:40|83089.5|83039.5|83088.4|83038.4|83090.6|83040.6|83088.4|83038.4|40
1621572710000|2021-05-21 04:51:50|83088.3|83038.3|83088.2|83038.2|83089|83039|83087.8|83037.8|20
1621572720000|2021-05-21 04:52:00|83088.5|83038.5|83088.4|83038.4|83090.3|83040.3|83088|83038|23
1621572730000|2021-05-21 04:52:10|83088.2|83038.2|83089.3|83039.3|83090.6|83040.6|83086.9|83036.9|18
1621572740000|2021-05-21 04:52:20|83089.9|83039.9|83091.8|83041.8|83093|83043|83089.5|83039.5|34
1621572750000|2021-05-21 04:52:30|83092.6|83042.6|83091.9|83041.9|83094.2|83044.2|83091.4|83041.4|25
1621572760000|2021-05-21 04:52:40|83092.3|83042.3|83091.4|83041.4|83092.5|83042.5|83088.7|83038.7|29
1621572770000|2021-05-21 04:52:50|83091.3|83041.3|83091.7|83041.7|83094.2|83044.2|83090.7|83040.7|29
1621572780000|2021-05-21 04:53:00|83091.2|83041.2|83091.9|83041.9|83091.9|83041.9|83088.4|83038.4|23
1621572790000|2021-05-21 04:53:10|83089.9|83039.9|83091|83041|83094.6|83044.6|83089|83039|45
1621572800000|2021-05-21 04:53:20|83091.8|83041.8|83091.4|83041.4|83091.9|83041.9|83090.4|83040.4|24
1621572810000|2021-05-21 04:53:30|83091.3|83041.3|83094.3|83044.3|83094.9|83044.9|83091.2|83041.2|44
1621572820000|2021-05-21 04:53:40|83093.7|83043.7|83095.4|83045.4|83095.4|83045.4|83092.4|83042.4|35
1621572830000|2021-05-21 04:53:50|83095.6|83045.6|83093.7|83043.7|83095.9|83045.9|83092.9|83042.9|35
1621572840000|2021-05-21 04:54:00|83093.1|83043.1|83093.6|83043.6|83094.8|83044.8|83092.5|83042.5|32
1621572850000|2021-05-21 04:54:10|83093.8|83043.8|83098.9|83048.9|83098.9|83048.9|83093.4|83043.4|42
1621572860000|2021-05-21 04:54:20|83099.3|83049.3|83097.9|83047.9|83101.2|83051.2|83097.9|83047.9|38
1621572870000|2021-05-21 04:54:30|83098.1|83048.1|83090.8|83040.8|83099.4|83049.4|83090.4|83040.4|32
1621572880000|2021-05-21 04:54:40|83091.9|83041.9|83092.4|83042.4|83093.9|83043.9|83090.5|83040.5|51
1621572890000|2021-05-21 04:54:50|83092.6|83042.6|83091.4|83041.4|83093.1|83043.1|83091.3|83041.3|46
1621572900000|2021-05-21 04:55:00|83091.3|83041.3|83091.7|83041.7|83092.7|83042.7|83091.3|83041.3|24
1621572910000|2021-05-21 04:55:10|83092.4|83042.4|83090|83040|83093.4|83043.4|83089.5|83039.5|28
1621572920000|2021-05-21 04:55:20|83089.9|83039.9|83090.5|83040.5|83092.5|83042.5|83089.5|83039.5|40
1621572930000|2021-05-21 04:55:30|83090.4|83040.4|83090.7|83040.7|83091.6|83041.6|83089.6|83039.6|15
1621572940000|2021-05-21 04:55:40|83090.4|83040.4|83090.1|83040.1|83091.2|83041.2|83089.4|83039.4|20
1621572950000|2021-05-21 04:55:50|83089.9|83039.9|83088.6|83038.6|83091|83041|83087.5|83037.5|29
1621572960000|2021-05-21 04:56:00|83088.3|83038.3|83089.6|83039.6|83091.5|83041.5|83088.3|83038.3|20
1621572970000|2021-05-21 04:56:10|83090.1|83040.1|83087.9|83037.9|83090.5|83040.5|83087.7|83037.7|28
1621572980000|2021-05-21 04:56:20|83088.1|83038.1|83086.8|83036.8|83088.1|83038.1|83085.9|83035.9|20
1621572990000|2021-05-21 04:56:30|83086.2|83036.2|83089.6|83039.6|83089.6|83039.6|83084.9|83034.9|22
1621573000000|2021-05-21 04:56:40|83089.8|83039.8|83084|83034|83089.8|83039.8|83084|83034|29
1621573010000|2021-05-21 04:56:50|83083.9|83033.9|83085.4|83035.4|83086.3|83036.3|83083.9|83033.9|14
1621573020000|2021-05-21 04:57:00|83085.2|83035.2|83085.3|83035.3|83087.5|83037.5|83083.9|83033.9|22
1621573030000|2021-05-21 04:57:10|83085.2|83035.2|83086.7|83036.7|83086.7|83036.7|83084.3|83034.3|12
1621573040000|2021-05-21 04:57:20|83086.3|83036.3|83088.2|83038.2|83088.4|83038.4|83085.5|83035.5|22
1621573050000|2021-05-21 04:57:30|83088.1|83038.1|83090.4|83040.4|83092|83042|83087.9|83037.9|32
1621573060000|2021-05-21 04:57:40|83092|83042|83090.1|83040.1|83092.3|83042.3|83087.8|83037.8|36
1621573070000|2021-05-21 04:57:50|83090.2|83040.2|83091.7|83041.7|83092.5|83042.5|83090.1|83040.1|19
1621573080000|2021-05-21 04:58:00|83091.6|83041.6|83090.9|83040.9|83091.8|83041.8|83090|83040|28
1621573090000|2021-05-21 04:58:10|83091.1|83041.1|83090.1|83040.1|83092.2|83042.2|83089.3|83039.3|17
1621573100000|2021-05-21 04:58:20|83090.9|83040.9|83089.2|83039.2|83092.3|83042.3|83089.2|83039.2|24
1621573110000|2021-05-21 04:58:30|83089.8|83039.8|83090.7|83040.7|83092.9|83042.9|83088|83038|33
1621573120000|2021-05-21 04:58:40|83093.3|83043.3|83089.7|83039.7|83093.3|83043.3|83089.7|83039.7|26
1621573130000|2021-05-21 04:58:50|83089.9|83039.9|83091.5|83041.5|83093.4|83043.4|83089.9|83039.9|22
1621573140000|2021-05-21 04:59:00|83092.1|83042.1|83089.3|83039.3|83092.3|83042.3|83086.2|83036.2|33
1621573150000|2021-05-21 04:59:10|83089.2|83039.2|83091|83041|83093.2|83043.2|83084.6|83034.6|46
1621573160000|2021-05-21 04:59:20|83091.5|83041.5|83089.2|83039.2|83091.6|83041.6|83085.5|83035.5|53
1621573170000|2021-05-21 04:59:30|83089.8|83039.8|83091|83041|83094.3|83044.3|83088.4|83038.4|47
1621573180000|2021-05-21 04:59:40|83091.8|83041.8|83091.9|83041.9|83092.3|83042.3|83091.1|83041.1|28
1621573190000|2021-05-21 04:59:50|83091.6|83041.6|83091.9|83041.9|83092.8|83042.8|83091.4|83041.4|18
1621573200000|2021-05-21 05:00:00|83091.8|83041.8|83088.1|83038.1|83092.6|83042.6|83086.3|83036.3|47
1621573210000|2021-05-21 05:00:10|83088|83038|83083.5|83033.5|83088|83038|83083.1|83033.1|30
1621573220000|2021-05-21 05:00:20|83083.3|83033.3|83079.8|83029.8|83084.5|83034.5|83079|83029|42
1621573230000|2021-05-21 05:00:30|83079.7|83029.7|83081.3|83031.3|83081.3|83031.3|83076.7|83026.7|32
1621573240000|2021-05-21 05:00:40|83080.6|83030.6|83080.6|83030.6|83081.8|83031.8|83077.6|83027.6|15
1621573250000|2021-05-21 05:00:50|83080|83030|83080|83030|83082.2|83032.2|83078.9|83028.9|35
1621573260000|2021-05-21 05:01:00|83081.5|83031.5|83080|83030|83082.6|83032.6|83078.8|83028.8|37
1621573270000|2021-05-21 05:01:10|83079.9|83029.9|83077.8|83027.8|83080.6|83030.6|83076.3|83026.3|33
1621573280000|2021-05-21 05:01:20|83077.6|83027.6|83078.6|83028.6|83080.8|83030.8|83076.9|83026.9|36
1621573290000|2021-05-21 05:01:30|83079|83029|83077.4|83027.4|83080.1|83030.1|83077.4|83027.4|14
1621573300000|2021-05-21 05:01:40|83077.8|83027.8|83078.8|83028.8|83081.8|83031.8|83077.2|83027.2|21
1621573310000|2021-05-21 05:01:50|83079.3|83029.3|83079.1|83029.1|83079.5|83029.5|83077.9|83027.9|20
1621573320000|2021-05-21 05:02:00|83078.6|83028.6|83078|83028|83079.5|83029.5|83077.6|83027.6|18
1621573330000|2021-05-21 05:02:10|83078.8|83028.8|83076.7|83026.7|83079|83029|83075.9|83025.9|30
1621573340000|2021-05-21 05:02:20|83076.8|83026.8|83074.1|83024.1|83077.2|83027.2|83072.8|83022.8|32
1621573350000|2021-05-21 05:02:30|83075.3|83025.3|83075.1|83025.1|83076|83026|83074.1|83024.1|21
1621573360000|2021-05-21 05:02:40|83075.2|83025.2|83072.2|83022.2|83075.3|83025.3|83070.4|83020.4|25
1621573370000|2021-05-21 05:02:50|83070.7|83020.7|83073.3|83023.3|83074.8|83024.8|83069.3|83019.3|28
1621573380000|2021-05-21 05:03:00|83073.1|83023.1|83061.5|83011.5|83074.2|83024.2|83061.2|83011.2|43
1621573390000|2021-05-21 05:03:10|83060.7|83010.7|83066.2|83016.2|83070|83020|83060.1|83010.1|54
1621573400000|2021-05-21 05:03:20|83066.1|83016.1|83068.5|83018.5|83068.5|83018.5|83064.5|83014.5|26
1621573410000|2021-05-21 05:03:30|83068.3|83018.3|83062.1|83012.1|83068.7|83018.7|83060|83010|49
1621573420000|2021-05-21 05:03:40|83061.2|83011.2|83062.7|83012.7|83063.2|83013.2|83058.8|83008.8|39
1621573430000|2021-05-21 05:03:50|83062.6|83012.6|83062.8|83012.8|83064|83014|83062.2|83012.2|24
1621573440000|2021-05-21 05:04:00|83063|83013|83061.7|83011.7|83064.7|83014.7|83061.4|83011.4|23
1621573450000|2021-05-21 05:04:10|83064.1|83014.1|83060.2|83010.2|83064.7|83014.7|83057.9|83007.9|29
1621573460000|2021-05-21 05:04:20|83060|83010|83059.6|83009.6|83062.2|83012.2|83059.6|83009.6|22
1621573470000|2021-05-21 05:04:30|83059.9|83009.9|83059|83009|83060.2|83010.2|83058.6|83008.6|32
1621573480000|2021-05-21 05:04:40|83060.4|83010.4|83057.5|83007.5|83060.6|83010.6|83054.1|83004.1|43
1621573490000|2021-05-21 05:04:50|83056.7|83006.7|83057|83007|83057|83007|83053.8|83003.8|43
1621573500000|2021-05-21 05:05:00|83055.8|83005.8|83058.2|83008.2|83060|83010|83055.7|83005.7|39
1621573510000|2021-05-21 05:05:10|83058.4|83008.4|83059|83009|83061|83011|83058.4|83008.4|42
1621573520000|2021-05-21 05:05:20|83059.2|83009.2|83057.2|83007.2|83059.5|83009.5|83056.9|83006.9|30
1621573530000|2021-05-21 05:05:30|83057.6|83007.6|83058.1|83008.1|83058.8|83008.8|83056.3|83006.3|27
1621573540000|2021-05-21 05:05:40|83058.4|83008.4|83057.4|83007.4|83058.7|83008.7|83055.3|83005.3|43
1621573550000|2021-05-21 05:05:50|83057.3|83007.3|83057|83007|83058.2|83008.2|83055.8|83005.8|22
1621573560000|2021-05-21 05:06:00|83057.1|83007.1|83057.3|83007.3|83057.5|83007.5|83056.7|83006.7|25
1621573570000|2021-05-21 05:06:10|83056.7|83006.7|83061.5|83011.5|83061.9|83011.9|83055.8|83005.8|32
1621573580000|2021-05-21 05:06:20|83061.8|83011.8|83061.6|83011.6|83062.2|83012.2|83060.7|83010.7|14
1621573590000|2021-05-21 05:06:30|83061.4|83011.4|83058.8|83008.8|83061.9|83011.9|83057.7|83007.7|30
1621573600000|2021-05-21 05:06:40|83059|83009|83058.7|83008.7|83060.2|83010.2|83058|83008|22
1621573610000|2021-05-21 05:06:50|83058.1|83008.1|83058.6|83008.6|83059.3|83009.3|83057.2|83007.2|13
1621573620000|2021-05-21 05:07:00|83058.7|83008.7|83059.3|83009.3|83059.8|83009.8|83058.5|83008.5|25
1621573630000|2021-05-21 05:07:10|83059.1|83009.1|83058.4|83008.4|83059.3|83009.3|83057.8|83007.8|23
1621573640000|2021-05-21 05:07:20|83058.5|83008.5|83059.4|83009.4|83059.4|83009.4|83057.6|83007.6|28
1621573650000|2021-05-21 05:07:30|83059.5|83009.5|83058.8|83008.8|83059.7|83009.7|83058.3|83008.3|13
1621573660000|2021-05-21 05:07:40|83057.4|83007.4|83060.4|83010.4|83060.4|83010.4|83055.5|83005.5|32
1621573670000|2021-05-21 05:07:50|83060.9|83010.9|83060.8|83010.8|83062.1|83012.1|83059.3|83009.3|23
1621573680000|2021-05-21 05:08:00|83060.9|83010.9|83061.8|83011.8|83061.8|83011.8|83060.1|83010.1|15
1621573690000|2021-05-21 05:08:10|83061|83011|83059.9|83009.9|83061.4|83011.4|83059.9|83009.9|13
1621573700000|2021-05-21 05:08:20|83060|83010|83060.5|83010.5|83060.9|83010.9|83059.9|83009.9|14
1621573710000|2021-05-21 05:08:30|83060|83010|83064.2|83014.2|83066.9|83016.9|83060|83010|33
1621573720000|2021-05-21 05:08:40|83064.5|83014.5|83063.6|83013.6|83064.8|83014.8|83063.2|83013.2|33
1621573730000|2021-05-21 05:08:50|83064.1|83014.1|83062.3|83012.3|83064.4|83014.4|83062.1|83012.1|30
1621573740000|2021-05-21 05:09:00|83062.5|83012.5|83059.7|83009.7|83062.5|83012.5|83058.7|83008.7|24
1621573750000|2021-05-21 05:09:10|83059.6|83009.6|83059.5|83009.5|83059.6|83009.6|83058.4|83008.4|11
1621573760000|2021-05-21 05:09:20|83059.3|83009.3|83058.3|83008.3|83059.8|83009.8|83057.4|83007.4|24
1621573770000|2021-05-21 05:09:30|83058.5|83008.5|83060.5|83010.5|83060.5|83010.5|83057.9|83007.9|26
1621573780000|2021-05-21 05:09:40|83060.7|83010.7|83058.3|83008.3|83060.7|83010.7|83056.4|83006.4|34
1621573790000|2021-05-21 05:09:50|83057.8|83007.8|83058|83008|83059.1|83009.1|83056.9|83006.9|42
1621573800000|2021-05-21 05:10:00|83058.6|83008.6|83060.5|83010.5|83061.5|83011.5|83058.4|83008.4|22
1621573810000|2021-05-21 05:10:10|83060.6|83010.6|83060.4|83010.4|83061.3|83011.3|83060.4|83010.4|18
1621573820000|2021-05-21 05:10:20|83060.6|83010.6|83058.9|83008.9|83062.1|83012.1|83058.9|83008.9|21
1621573830000|2021-05-21 05:10:30|83056|83006|83046.9|82996.9|83056.6|83006.6|83042.5|82992.5|71
1621573840000|2021-05-21 05:10:40|83046.6|82996.6|83048.9|82998.9|83049.7|82999.7|83046.1|82996.1|19
1621573850000|2021-05-21 05:10:50|83048.7|82998.7|83046|82996|83049.7|82999.7|83044.8|82994.8|22
1621573860000|2021-05-21 05:11:00|83045.5|82995.5|83046.3|82996.3|83047|82997|83043.9|82993.9|28
1621573870000|2021-05-21 05:11:10|83047.1|82997.1|83050.3|83000.3|83050.3|83000.3|83045.4|82995.4|25
1621573880000|2021-05-21 05:11:20|83050.1|83000.1|83055|83005|83055|83005|83050.1|83000.1|51
1621573890000|2021-05-21 05:11:30|83054.2|83004.2|83055.2|83005.2|83055.2|83005.2|83052.5|83002.5|25
1621573900000|2021-05-21 05:11:40|83053.5|83003.5|83054.2|83004.2|83056|83006|83053|83003|35
1621573910000|2021-05-21 05:11:50|83054.4|83004.4|83054|83004|83055.4|83005.4|83053.4|83003.4|24
1621573920000|2021-05-21 05:12:00|83054.3|83004.3|83053.2|83003.2|83054.9|83004.9|83053.2|83003.2|24
1621573930000|2021-05-21 05:12:10|83053.6|83003.6|83053.1|83003.1|83055.1|83005.1|83052.4|83002.4|20
1621573940000|2021-05-21 05:12:20|83052.9|83002.9|83057.6|83007.6|83058.6|83008.6|83052.5|83002.5|18
1621573950000|2021-05-21 05:12:30|83056.5|83006.5|83054.8|83004.8|83057|83007|83052.6|83002.6|30
1621573960000|2021-05-21 05:12:40|83053.2|83003.2|83053.3|83003.3|83054.1|83004.1|83052.7|83002.7|15
1621573970000|2021-05-21 05:12:50|83052.9|83002.9|83052.9|83002.9|83054.1|83004.1|83052.8|83002.8|15
1621573980000|2021-05-21 05:13:00|83053.2|83003.2|83051.8|83001.8|83054.1|83004.1|83051.8|83001.8|16
1621573990000|2021-05-21 05:13:10|83052.3|83002.3|83051|83001|83052.3|83002.3|83049.6|82999.6|21
1621574000000|2021-05-21 05:13:20|83050.1|83000.1|83048.4|82998.4|83051.8|83001.8|83046.5|82996.5|26
1621574010000|2021-05-21 05:13:30|83049.2|82999.2|83050.3|83000.3|83051.9|83001.9|83049.2|82999.2|15
1621574020000|2021-05-21 05:13:40|83050.5|83000.5|83050.6|83000.6|83051.2|83001.2|83050.3|83000.3|19
1621574030000|2021-05-21 05:13:50|83050.9|83000.9|83045.3|82995.3|83051.2|83001.2|83042.9|82992.9|23
1621574040000|2021-05-21 05:14:00|83045.6|82995.6|83044.4|82994.4|83046.2|82996.2|83041.3|82991.3|31
1621574050000|2021-05-21 05:14:10|83043.1|82993.1|83044.1|82994.1|83045.8|82995.8|83041.9|82991.9|28
1621574060000|2021-05-21 05:14:20|83044.2|82994.2|83043.4|82993.4|83045.1|82995.1|83042.9|82992.9|13
1621574070000|2021-05-21 05:14:30|83043.3|82993.3|83043.7|82993.7|83043.8|82993.8|83040.5|82990.5|7
1621574080000|2021-05-21 05:14:40|83043.8|82993.8|83044.4|82994.4|83044.4|82994.4|83042.2|82992.2|12
1621574090000|2021-05-21 05:14:50|83044.2|82994.2|83045.4|82995.4|83045.5|82995.5|83042.3|82992.3|14
1621574100000|2021-05-21 05:15:00|83045.6|82995.6|83043.8|82993.8|83045.6|82995.6|83043.8|82993.8|6
1621574110000|2021-05-21 05:15:10|83043.7|82993.7|83044.3|82994.3|83045.2|82995.2|83043.7|82993.7|9
1621574120000|2021-05-21 05:15:20|83044.2|82994.2|83043.2|82993.2|83044.9|82994.9|83043|82993|17
1621574130000|2021-05-21 05:15:30|83043.1|82993.1|83042.6|82992.6|83047.1|82997.1|83039.7|82989.7|22
1621574140000|2021-05-21 05:15:40|83042.8|82992.8|83041|82991|83044.2|82994.2|83039.2|82989.2|19
1621574150000|2021-05-21 05:15:50|83041.8|82991.8|83044.1|82994.1|83046.2|82996.2|83040|82990|17
1621574160000|2021-05-21 05:16:00|83043.6|82993.6|83043.9|82993.9|83045|82995|83043.6|82993.6|11
1621574170000|2021-05-21 05:16:10|83044.6|82994.6|83042.9|82992.9|83044.6|82994.6|83042.9|82992.9|11
1621574180000|2021-05-21 05:16:20|83042.7|82992.7|83044.3|82994.3|83044.5|82994.5|83042.7|82992.7|6
1621574190000|2021-05-21 05:16:30|83043.8|82993.8|83045.5|82995.5|83045.5|82995.5|83043.1|82993.1|22
1621574200000|2021-05-21 05:16:40|83045.1|82995.1|83041.2|82991.2|83045.1|82995.1|83038.8|82988.8|28
1621574210000|2021-05-21 05:16:50|83041.8|82991.8|83044.6|82994.6|83045.6|82995.6|83041.8|82991.8|22
1621574220000|2021-05-21 05:17:00|83044.7|82994.7|83043.9|82993.9|83046.1|82996.1|83043.9|82993.9|25
1621574230000|2021-05-21 05:17:10|83043.8|82993.8|83043.4|82993.4|83045.6|82995.6|83043.2|82993.2|27
1621574240000|2021-05-21 05:17:20|83043.9|82993.9|83044.9|82994.9|83045.9|82995.9|83043.6|82993.6|34
1621574250000|2021-05-21 05:17:30|83045|82995|83039.1|82989.1|83045.9|82995.9|83039.1|82989.1|28
1621574260000|2021-05-21 05:17:40|83038.4|82988.4|83043.3|82993.3|83043.5|82993.5|83038.4|82988.4|18
1621574270000|2021-05-21 05:17:50|83045.6|82995.6|83045.4|82995.4|83045.7|82995.7|83041.7|82991.7|14
1621574280000|2021-05-21 05:18:00|83044.4|82994.4|83042.2|82992.2|83045|82995|83041.9|82991.9|20
1621574290000|2021-05-21 05:18:10|83041.9|82991.9|83045.9|82995.9|83045.9|82995.9|83038.7|82988.7|28
1621574300000|2021-05-21 05:18:20|83045.8|82995.8|83046.7|82996.7|83046.7|82996.7|83044.3|82994.3|29
1621574310000|2021-05-21 05:18:30|83047.8|82997.8|83048.1|82998.1|83048.1|82998.1|83046.9|82996.9|15
1621574320000|2021-05-21 05:18:40|83047.8|82997.8|83043.6|82993.6|83048.1|82998.1|83041.2|82991.2|33
1621574330000|2021-05-21 05:18:50|83043.7|82993.7|83044.2|82994.2|83045|82995|83043.4|82993.4|18
1621574340000|2021-05-21 05:19:00|83043.7|82993.7|83038.4|82988.4|83044|82994|83038.4|82988.4|14
1621574350000|2021-05-21 05:19:10|83039.4|82989.4|83039.1|82989.1|83040.2|82990.2|83037.8|82987.8|19
1621574360000|2021-05-21 05:19:20|83041.9|82991.9|83039.6|82989.6|83041.9|82991.9|83038.9|82988.9|9
1621574370000|2021-05-21 05:19:30|83038.8|82988.8|83045.8|82995.8|83050.2|83000.2|83037.2|82987.2|21
1621574380000|2021-05-21 05:19:40|83040.7|82990.7|83042|82992|83042|82992|83037.4|82987.4|6
1621574390000|2021-05-21 05:19:50|83041.7|82991.7|83043.2|82993.2|83044.7|82994.7|83041.7|82991.7|6
1621574400000|2021-05-21 05:20:00|83042.3|82992.3|83039.7|82989.7|83043.6|82993.6|83039.7|82989.7|13
1621574410000|2021-05-21 05:20:10|83037.6|82987.6|83037.9|82987.9|83042|82992|83037.6|82987.6|19
1621574420000|2021-05-21 05:20:20|83038.6|82988.6|83049.4|82999.4|83049.4|82999.4|83038.4|82988.4|25
1621574430000|2021-05-21 05:20:30|83046.7|82996.7|83047.3|82997.3|83048.3|82998.3|83046.7|82996.7|23
1621574440000|2021-05-21 05:20:40|83047.7|82997.7|83046.8|82996.8|83047.7|82997.7|83046|82996|16
1621574450000|2021-05-21 05:20:50|83047.6|82997.6|83046.3|82996.3|83047.8|82997.8|83046.3|82996.3|14
1621574460000|2021-05-21 05:21:00|83046.1|82996.1|83046.3|82996.3|83046.7|82996.7|83045.8|82995.8|14
1621574470000|2021-05-21 05:21:10|83046.4|82996.4|83046.3|82996.3|83047.2|82997.2|83046.3|82996.3|18
1621574480000|2021-05-21 05:21:20|83046.1|82996.1|83047.3|82997.3|83048.2|82998.2|83046.1|82996.1|7
1621574490000|2021-05-21 05:21:30|83046.8|82996.8|83047.9|82997.9|83047.9|82997.9|83046.8|82996.8|10
1621574500000|2021-05-21 05:21:40|83047.2|82997.2|83048|82998|83048.7|82998.7|83046.9|82996.9|19
1621574510000|2021-05-21 05:21:50|83048.2|82998.2|83050.7|83000.7|83050.7|83000.7|83043.1|82993.1|25
1621574520000|2021-05-21 05:22:00|83049.2|82999.2|83050.2|83000.2|83052.1|83002.1|83048|82998|19
1621574530000|2021-05-21 05:22:10|83050|83000|83052.5|83002.5|83052.9|83002.9|83050|83000|26
1621574540000|2021-05-21 05:22:20|83052.4|83002.4|83052.5|83002.5|83052.7|83002.7|83051.8|83001.8|14
1621574550000|2021-05-21 05:22:30|83052.4|83002.4|83046.6|82996.6|83053.1|83003.1|83046.6|82996.6|14
1621574560000|2021-05-21 05:22:40|83046.1|82996.1|83046.5|82996.5|83047.2|82997.2|83041.8|82991.8|26
1621574570000|2021-05-21 05:22:50|83046.8|82996.8|83047.2|82997.2|83048.1|82998.1|83046.5|82996.5|13
1621574580000|2021-05-21 05:23:00|83047.3|82997.3|83045.7|82995.7|83049.2|82999.2|83045.6|82995.6|20
1621574590000|2021-05-21 05:23:10|83050|83000|83053.8|83003.8|83053.8|83003.8|83048|82998|30
1621574600000|2021-05-21 05:23:20|83053.3|83003.3|83054.9|83004.9|83054.9|83004.9|83049.5|82999.5|21
1621574610000|2021-05-21 05:23:30|83054.4|83004.4|83055.4|83005.4|83056.1|83006.1|83054.4|83004.4|10
1621574620000|2021-05-21 05:23:40|83055.5|83005.5|83057.6|83007.6|83057.6|83007.6|83055|83005|19
1621574630000|2021-05-21 05:23:50|83055.7|83005.7|83062.4|83012.4|83062.4|83012.4|83055.7|83005.7|37
1621574640000|2021-05-21 05:24:00|83062.5|83012.5|83059.9|83009.9|83063.1|83013.1|83056.3|83006.3|24
1621574650000|2021-05-21 05:24:10|83060.1|83010.1|83061.3|83011.3|83061.5|83011.5|83059.6|83009.6|20
1621574660000|2021-05-21 05:24:20|83061.1|83011.1|83063.9|83013.9|83064.9|83014.9|83059.6|83009.6|17
1621574670000|2021-05-21 05:24:30|83061.4|83011.4|83062.9|83012.9|83064.1|83014.1|83059.6|83009.6|15
1621574680000|2021-05-21 05:24:40|83062.8|83012.8|83061.5|83011.5|83064.4|83014.4|83060.6|83010.6|18
1621574690000|2021-05-21 05:24:50|83060.3|83010.3|83063.1|83013.1|83064.2|83014.2|83060.3|83010.3|14
1621574700000|2021-05-21 05:25:00|83062.7|83012.7|83058.2|83008.2|83062.7|83012.7|83057.2|83007.2|26
1621574710000|2021-05-21 05:25:10|83057.8|83007.8|83058.5|83008.5|83060.1|83010.1|83056.4|83006.4|19
1621574720000|2021-05-21 05:25:20|83059.6|83009.6|83058.8|83008.8|83059.7|83009.7|83057.3|83007.3|12
1621574730000|2021-05-21 05:25:30|83058.3|83008.3|83058.7|83008.7|83058.7|83008.7|83056.9|83006.9|13
1621574740000|2021-05-21 05:25:40|83058.4|83008.4|83058.5|83008.5|83058.6|83008.6|83056.7|83006.7|7
1621574750000|2021-05-21 05:25:50|83058.9|83008.9|83055.5|83005.5|83060.1|83010.1|83054.4|83004.4|25
1621574760000|2021-05-21 05:26:00|83054.7|83004.7|83055.2|83005.2|83057.8|83007.8|83052.8|83002.8|24
1621574770000|2021-05-21 05:26:10|83053.4|83003.4|83054.4|83004.4|83057.1|83007.1|83052.1|83002.1|23
1621574780000|2021-05-21 05:26:20|83055.9|83005.9|83055|83005|83056.3|83006.3|83054.2|83004.2|9
1621574790000|2021-05-21 05:26:30|83054.9|83004.9|83055.8|83005.8|83058|83008|83053.4|83003.4|24
1621574800000|2021-05-21 05:26:40|83056.4|83006.4|83056.5|83006.5|83057.5|83007.5|83055.1|83005.1|20
1621574810000|2021-05-21 05:26:50|83057.6|83007.6|83056.5|83006.5|83057.6|83007.6|83055.4|83005.4|15
1621574820000|2021-05-21 05:27:00|83056|83006|83058.3|83008.3|83058.3|83008.3|83055|83005|16
1621574830000|2021-05-21 05:27:10|83057.9|83007.9|83056.2|83006.2|83057.9|83007.9|83053.4|83003.4|18
1621574840000|2021-05-21 05:27:20|83054.8|83004.8|83054.7|83004.7|83056.6|83006.6|83053.2|83003.2|18
1621574850000|2021-05-21 05:27:30|83054.3|83004.3|83055.3|83005.3|83057.9|83007.9|83054|83004|23
1621574860000|2021-05-21 05:27:40|83055.2|83005.2|83055.7|83005.7|83055.9|83005.9|83054.8|83004.8|10
1621574870000|2021-05-21 05:27:50|83056|83006|83054.2|83004.2|83056|83006|83054.2|83004.2|7
1621574880000|2021-05-21 05:28:00|83055.3|83005.3|83056.2|83006.2|83056.2|83006.2|83051.9|83001.9|18
1621574890000|2021-05-21 05:28:10|83053.9|83003.9|83052.7|83002.7|83057.1|83007.1|83052.7|83002.7|15
1621574900000|2021-05-21 05:28:20|83052.8|83002.8|83055.2|83005.2|83060|83010|83052.8|83002.8|10
1621574910000|2021-05-21 05:28:30|83055.9|83005.9|83054.1|83004.1|83055.9|83005.9|83053.1|83003.1|16
1621574920000|2021-05-21 05:28:40|83053.9|83003.9|83053|83003|83054.2|83004.2|83052.9|83002.9|14
1621574930000|2021-05-21 05:28:50|83052.6|83002.6|83053.1|83003.1|83053.8|83003.8|83049.9|82999.9|16
1621574940000|2021-05-21 05:29:00|83051.5|83001.5|83050.9|83000.9|83052.3|83002.3|83048.8|82998.8|36
1621574950000|2021-05-21 05:29:10|83051.1|83001.1|83052|83002|83052.5|83002.5|83050.7|83000.7|28
1621574960000|2021-05-21 05:29:20|83051|83001|83048.3|82998.3|83051.4|83001.4|83047.2|82997.2|24
1621574970000|2021-05-21 05:29:30|83048.5|82998.5|83046.1|82996.1|83048.5|82998.5|83045.9|82995.9|21
1621574980000|2021-05-21 05:29:40|83045.1|82995.1|83047.2|82997.2|83048.5|82998.5|83044.9|82994.9|23
1621574990000|2021-05-21 05:29:50|83045.9|82995.9|83045.4|82995.4|83047.2|82997.2|83044.7|82994.7|26
1621575000000|2021-05-21 05:30:00|83046|82996|83046|82996|83050.2|83000.2|83045.3|82995.3|46
1621575010000|2021-05-21 05:30:10|83046.1|82996.1|83047.9|82997.9|83048.2|82998.2|83045.8|82995.8|32
1621575020000|2021-05-21 05:30:20|83047.8|82997.8|83047.3|82997.3|83047.9|82997.9|83046.8|82996.8|26
1621575030000|2021-05-21 05:30:30|83047|82997|83048.5|82998.5|83050.1|83000.1|83046.9|82996.9|26
1621575040000|2021-05-21 05:30:40|83051|83001|83050.4|83000.4|83051.8|83001.8|83050|83000|34
1621575050000|2021-05-21 05:30:50|83050.6|83000.6|83049.5|82999.5|83051.1|83001.1|83048.1|82998.1|19
1621575060000|2021-05-21 05:31:00|83049|82999|83052|83002|83052|83002|83049|82999|21
1621575070000|2021-05-21 05:31:10|83051.9|83001.9|83053.5|83003.5|83053.5|83003.5|83050.8|83000.8|24
1621575080000|2021-05-21 05:31:20|83053.2|83003.2|83055.1|83005.1|83056.6|83006.6|83053.2|83003.2|19
1621575090000|2021-05-21 05:31:30|83055|83005|83055|83005|83056.8|83006.8|83054.8|83004.8|22
1621575100000|2021-05-21 05:31:40|83055.2|83005.2|83054.3|83004.3|83055.7|83005.7|83053.6|83003.6|16
1621575110000|2021-05-21 05:31:50|83054.1|83004.1|83056|83006|83056|83006|83054.1|83004.1|10
1621575120000|2021-05-21 05:32:00|83054.4|83004.4|83050.8|83000.8|83054.7|83004.7|83049.8|82999.8|18
1621575130000|2021-05-21 05:32:10|83051.6|83001.6|83051|83001|83055.3|83005.3|83050.1|83000.1|14
1621575140000|2021-05-21 05:32:20|83052.2|83002.2|83049.8|82999.8|83052.2|83002.2|83049.1|82999.1|30
1621575150000|2021-05-21 05:32:30|83049.5|82999.5|83048.4|82998.4|83050.9|83000.9|83048.4|82998.4|15
1621575160000|2021-05-21 05:32:40|83049.8|82999.8|83049.5|82999.5|83050.4|83000.4|83049|82999|15
1621575170000|2021-05-21 05:32:50|83049|82999|83047.2|82997.2|83049.5|82999.5|83045.8|82995.8|26
1621575180000|2021-05-21 05:33:00|83047.3|82997.3|83045.8|82995.8|83047.8|82997.8|83045.8|82995.8|28
1621575190000|2021-05-21 05:33:10|83048.1|82998.1|83052.4|83002.4|83053.2|83003.2|83046.9|82996.9|12
1621575200000|2021-05-21 05:33:20|83049.6|82999.6|83053.4|83003.4|83053.4|83003.4|83049.3|82999.3|6
1621575210000|2021-05-21 05:33:30|83051|83001|83049.9|82999.9|83051|83001|83048.4|82998.4|18
1621575220000|2021-05-21 05:33:40|83049.7|82999.7|83044.3|82994.3|83051.5|83001.5|83044.3|82994.3|30
1621575230000|2021-05-21 05:33:50|83045.3|82995.3|83045.5|82995.5|83047.2|82997.2|83044.8|82994.8|19
1621575240000|2021-05-21 05:34:00|83045.8|82995.8|83045.2|82995.2|83046.6|82996.6|83045.1|82995.1|9
1621575250000|2021-05-21 05:34:10|83047.4|82997.4|83053.7|83003.7|83054.5|83004.5|83047.4|82997.4|42
1621575260000|2021-05-21 05:34:20|83051.7|83001.7|83052|83002|83053.8|83003.8|83050.7|83000.7|28
1621575270000|2021-05-21 05:34:30|83052.1|83002.1|83053.9|83003.9|83054.4|83004.4|83051.7|83001.7|32
1621575280000|2021-05-21 05:34:40|83052.5|83002.5|83053.2|83003.2|83055.3|83005.3|83052.4|83002.4|20
1621575290000|2021-05-21 05:34:50|83053.1|83003.1|83057.5|83007.5|83057.6|83007.6|83051.5|83001.5|27
1621575300000|2021-05-21 05:35:00|83057.8|83007.8|83060.8|83010.8|83060.8|83010.8|83054.9|83004.9|27
1621575310000|2021-05-21 05:35:10|83056.5|83006.5|83059.5|83009.5|83061|83011|83056.5|83006.5|29
1621575320000|2021-05-21 05:35:20|83060.7|83010.7|83071.5|83021.5|83072|83022|83060.2|83010.2|28
1621575330000|2021-05-21 05:35:30|83070.9|83020.9|83071.1|83021.1|83074.4|83024.4|83068.5|83018.5|14
1621575340000|2021-05-21 05:35:40|83071.3|83021.3|83069.2|83019.2|83071.3|83021.3|83068.9|83018.9|20
1621575350000|2021-05-21 05:35:50|83069.6|83019.6|83071.6|83021.6|83071.6|83021.6|83069.2|83019.2|13
1621575360000|2021-05-21 05:36:00|83070.7|83020.7|83072|83022|83072.8|83022.8|83070.1|83020.1|28
1621575370000|2021-05-21 05:36:10|83071.7|83021.7|83070.1|83020.1|83074.1|83024.1|83070.1|83020.1|22
1621575380000|2021-05-21 05:36:20|83070.7|83020.7|83071.3|83021.3|83073.3|83023.3|83067.4|83017.4|42
1621575390000|2021-05-21 05:36:30|83071.5|83021.5|83073|83023|83074.8|83024.8|83069.1|83019.1|30
1621575400000|2021-05-21 05:36:40|83072.5|83022.5|83076.2|83026.2|83076.9|83026.9|83071.6|83021.6|36
1621575410000|2021-05-21 05:36:50|83075.8|83025.8|83077.2|83027.2|83081|83031|83075.5|83025.5|24
1621575420000|2021-05-21 05:37:00|83078.2|83028.2|83081.5|83031.5|83082.3|83032.3|83078.2|83028.2|32
1621575430000|2021-05-21 05:37:10|83082.2|83032.2|83078.6|83028.6|83082.5|83032.5|83078.3|83028.3|19
1621575440000|2021-05-21 05:37:20|83078.4|83028.4|83078.6|83028.6|83079.1|83029.1|83078.4|83028.4|14
1621575450000|2021-05-21 05:37:30|83078.2|83028.2|83082.5|83032.5|83082.9|83032.9|83077.9|83027.9|25
1621575460000|2021-05-21 05:37:40|83082.6|83032.6|83085.3|83035.3|83088.3|83038.3|83082.5|83032.5|26
1621575470000|2021-05-21 05:37:50|83084.8|83034.8|83093.4|83043.4|83094.6|83044.6|83084.8|83034.8|28
1621575480000|2021-05-21 05:38:00|83093.7|83043.7|83092.7|83042.7|83094.7|83044.7|83092.7|83042.7|13
1621575490000|2021-05-21 05:38:10|83092.9|83042.9|83087.3|83037.3|83093.1|83043.1|83082.7|83032.7|34
1621575500000|2021-05-21 05:38:20|83089|83039|83088.6|83038.6|83089.4|83039.4|83085.6|83035.6|25
1621575510000|2021-05-21 05:38:30|83088.4|83038.4|83088.7|83038.7|83088.7|83038.7|83087.2|83037.2|16
1621575520000|2021-05-21 05:38:40|83088.6|83038.6|83090.1|83040.1|83090.1|83040.1|83088.4|83038.4|18
1621575530000|2021-05-21 05:38:50|83090.3|83040.3|83090|83040|83091|83041|83086.7|83036.7|25
1621575540000|2021-05-21 05:39:00|83087.7|83037.7|83086.5|83036.5|83092.3|83042.3|83085.8|83035.8|35
1621575550000|2021-05-21 05:39:10|83088.1|83038.1|83088.3|83038.3|83090.3|83040.3|83085.3|83035.3|23
1621575560000|2021-05-21 05:39:20|83088.1|83038.1|83087.7|83037.7|83088.9|83038.9|83087.2|83037.2|16
1621575570000|2021-05-21 05:39:30|83089.2|83039.2|83093|83043|83093.6|83043.6|83088.4|83038.4|16
1621575580000|2021-05-21 05:39:40|83093.4|83043.4|83092.1|83042.1|83095|83045|83091|83041|18
1621575590000|2021-05-21 05:39:50|83092.8|83042.8|83095.2|83045.2|83095.2|83045.2|83091.1|83041.1|21
1621575600000|2021-05-21 05:40:00|83096.1|83046.1|83093.2|83043.2|83096.5|83046.5|83093.2|83043.2|22
1621575610000|2021-05-21 05:40:10|83093.8|83043.8|83094.9|83044.9|83094.9|83044.9|83093.8|83043.8|17
1621575620000|2021-05-21 05:40:20|83094.7|83044.7|83096.6|83046.6|83097.2|83047.2|83093.3|83043.3|27
1621575630000|2021-05-21 05:40:30|83096.3|83046.3|83092.6|83042.6|83097.2|83047.2|83091.9|83041.9|26
1621575640000|2021-05-21 05:40:40|83092.9|83042.9|83094.6|83044.6|83094.7|83044.7|83092.9|83042.9|14
1621575650000|2021-05-21 05:40:50|83094|83044|83088.8|83038.8|83094|83044|83086.9|83036.9|27
1621575660000|2021-05-21 05:41:00|83088.4|83038.4|83084.9|83034.9|83089|83039|83084.2|83034.2|34
1621575670000|2021-05-21 05:41:10|83084.2|83034.2|83086.1|83036.1|83086.3|83036.3|83084.2|83034.2|20
1621575680000|2021-05-21 05:41:20|83086.4|83036.4|83086.5|83036.5|83086.6|83036.6|83085.6|83035.6|12
1621575690000|2021-05-21 05:41:30|83086.4|83036.4|83086.9|83036.9|83088.2|83038.2|83083.2|83033.2|19
1621575700000|2021-05-21 05:41:40|83085.8|83035.8|83086.2|83036.2|83086.9|83036.9|83083.7|83033.7|35
1621575710000|2021-05-21 05:41:50|83087.5|83037.5|83086|83036|83087.9|83037.9|83084.6|83034.6|23
1621575720000|2021-05-21 05:42:00|83086.2|83036.2|83084.6|83034.6|83086.2|83036.2|83084.4|83034.4|16
1621575730000|2021-05-21 05:42:10|83084.5|83034.5|83083.6|83033.6|83085.5|83035.5|83082.5|83032.5|18
1621575740000|2021-05-21 05:42:20|83084.4|83034.4|83083.7|83033.7|83088.1|83038.1|83078.9|83028.9|35
1621575750000|2021-05-21 05:42:30|83086.8|83036.8|83083.9|83033.9|83086.8|83036.8|83078.6|83028.6|37
1621575760000|2021-05-21 05:42:40|83083.7|83033.7|83085.2|83035.2|83085.4|83035.4|83082.7|83032.7|31
1621575770000|2021-05-21 05:42:50|83085|83035|83085|83035|83087.7|83037.7|83084.7|83034.7|18
1621575780000|2021-05-21 05:43:00|83085.6|83035.6|83084.5|83034.5|83088.3|83038.3|83084.5|83034.5|19
1621575790000|2021-05-21 05:43:10|83085.2|83035.2|83088|83038|83088|83038|83084.1|83034.1|29
1621575800000|2021-05-21 05:43:20|83089.7|83039.7|83090.1|83040.1|83090.4|83040.4|83089.3|83039.3|19
1621575810000|2021-05-21 05:43:30|83090|83040|83087.5|83037.5|83090.2|83040.2|83087.5|83037.5|21
1621575820000|2021-05-21 05:43:40|83087.7|83037.7|83087.3|83037.3|83088.3|83038.3|83087|83037|16
1621575830000|2021-05-21 05:43:50|83086.9|83036.9|83087.8|83037.8|83088.3|83038.3|83085.5|83035.5|21
1621575840000|2021-05-21 05:44:00|83088.5|83038.5|83090.2|83040.2|83090.3|83040.3|83087.8|83037.8|30
1621575850000|2021-05-21 05:44:10|83090.3|83040.3|83090.6|83040.6|83090.8|83040.8|83090|83040|16
1621575860000|2021-05-21 05:44:20|83090.5|83040.5|83090.4|83040.4|83090.8|83040.8|83090.4|83040.4|8
1621575870000|2021-05-21 05:44:30|83090.5|83040.5|83089.3|83039.3|83091.4|83041.4|83089.3|83039.3|23
1621575880000|2021-05-21 05:44:40|83090.7|83040.7|83089.8|83039.8|83092.3|83042.3|83089.6|83039.6|32
1621575890000|2021-05-21 05:44:50|83090.2|83040.2|83092.2|83042.2|83092.3|83042.3|83090.2|83040.2|20
1621575900000|2021-05-21 05:45:00|83092.4|83042.4|83094.6|83044.6|83096.1|83046.1|83092.4|83042.4|37
1621575910000|2021-05-21 05:45:10|83094.5|83044.5|83093.4|83043.4|83095.5|83045.5|83093.3|83043.3|39
1621575920000|2021-05-21 05:45:20|83093.5|83043.5|83092.6|83042.6|83093.7|83043.7|83092.1|83042.1|19
1621575930000|2021-05-21 05:45:30|83092.7|83042.7|83093.8|83043.8|83094.9|83044.9|83091.1|83041.1|21
1621575940000|2021-05-21 05:45:40|83093|83043|83089.8|83039.8|83095.4|83045.4|83089.8|83039.8|37
1621575950000|2021-05-21 05:45:50|83090.1|83040.1|83092.7|83042.7|83092.8|83042.8|83090.1|83040.1|20
1621575960000|2021-05-21 05:46:00|83092.4|83042.4|83091.4|83041.4|83093.2|83043.2|83091.3|83041.3|17
1621575970000|2021-05-21 05:46:10|83091.2|83041.2|83090.6|83040.6|83091.3|83041.3|83089.9|83039.9|17
1621575980000|2021-05-21 05:46:20|83090.8|83040.8|83089.6|83039.6|83092.5|83042.5|83089.6|83039.6|27
1621575990000|2021-05-21 05:46:30|83090.3|83040.3|83090.8|83040.8|83091|83041|83089.6|83039.6|16
1621576000000|2021-05-21 05:46:40|83090.6|83040.6|83091|83041|83091|83041|83090.2|83040.2|9
1621576010000|2021-05-21 05:46:50|83090.9|83040.9|83090.6|83040.6|83091.1|83041.1|83090.2|83040.2|11
1621576020000|2021-05-21 05:47:00|83090.8|83040.8|83090.7|83040.7|83090.8|83040.8|83090.2|83040.2|13
1621576030000|2021-05-21 05:47:10|83090.5|83040.5|83091.3|83041.3|83091.3|83041.3|83090.5|83040.5|4
1621576040000|2021-05-21 05:47:20|83091|83041|83090|83040|83091.4|83041.4|83090|83040|9
1621576050000|2021-05-21 05:47:30|83090.1|83040.1|83091.4|83041.4|83091.4|83041.4|83090.1|83040.1|13
1621576060000|2021-05-21 05:47:40|83091|83041|83090.6|83040.6|83091.4|83041.4|83089.5|83039.5|26
1621576070000|2021-05-21 05:47:50|83090.1|83040.1|83091.4|83041.4|83091.4|83041.4|83090.1|83040.1|10
1621576080000|2021-05-21 05:48:00|83091.5|83041.5|83086.1|83036.1|83091.5|83041.5|83086.1|83036.1|17
1621576090000|2021-05-21 05:48:10|83086.3|83036.3|83089.2|83039.2|83089.4|83039.4|83085.9|83035.9|16
1621576100000|2021-05-21 05:48:20|83089.3|83039.3|83090.1|83040.1|83091.1|83041.1|83089.2|83039.2|26
1621576110000|2021-05-21 05:48:30|83089.8|83039.8|83090.1|83040.1|83090.1|83040.1|83088.9|83038.9|31
1621576120000|2021-05-21 05:48:40|83089.9|83039.9|83091.3|83041.3|83091.8|83041.8|83089.7|83039.7|18
1621576130000|2021-05-21 05:48:50|83091|83041|83091.5|83041.5|83091.5|83041.5|83091|83041|8
1621576140000|2021-05-21 05:49:00|83092.2|83042.2|83102|83052|83105.9|83055.9|83091|83041|30
1621576150000|2021-05-21 05:49:10|83101.9|83051.9|83100.8|83050.8|83104.4|83054.4|83097.4|83047.4|37
1621576160000|2021-05-21 05:49:20|83100.7|83050.7|83101.9|83051.9|83104.6|83054.6|83100.3|83050.3|33
1621576170000|2021-05-21 05:49:30|83101.8|83051.8|83100.7|83050.7|83102.5|83052.5|83099.6|83049.6|28
1621576180000|2021-05-21 05:49:40|83100.5|83050.5|83101.8|83051.8|83102.4|83052.4|83100.4|83050.4|19
1621576190000|2021-05-21 05:49:50|83102.1|83052.1|83102.9|83052.9|83102.9|83052.9|83102.1|83052.1|12
1621576200000|2021-05-21 05:50:00|83102.8|83052.8|83098.2|83048.2|83102.9|83052.9|83098.2|83048.2|22
1621576210000|2021-05-21 05:50:10|83097.9|83047.9|83091.8|83041.8|83098.5|83048.5|83091.6|83041.6|36
1621576220000|2021-05-21 05:50:20|83092.5|83042.5|83088.7|83038.7|83092.7|83042.7|83087.4|83037.4|38
1621576230000|2021-05-21 05:50:30|83088.4|83038.4|83085.8|83035.8|83088.4|83038.4|83085.6|83035.6|16
1621576240000|2021-05-21 05:50:40|83086|83036|83092.2|83042.2|83092.2|83042.2|83085.4|83035.4|26
1621576250000|2021-05-21 05:50:50|83092.3|83042.3|83091.4|83041.4|83092.3|83042.3|83090.3|83040.3|29
1621576260000|2021-05-21 05:51:00|83091.5|83041.5|83092.1|83042.1|83092.3|83042.3|83090.8|83040.8|30
1621576270000|2021-05-21 05:51:10|83092.4|83042.4|83095.2|83045.2|83095.5|83045.5|83092.1|83042.1|17
1621576280000|2021-05-21 05:51:20|83095.8|83045.8|83096.2|83046.2|83096.3|83046.3|83093.1|83043.1|33
1621576290000|2021-05-21 05:51:30|83096.8|83046.8|83093.9|83043.9|83096.8|83046.8|83093.2|83043.2|14
1621576300000|2021-05-21 05:51:40|83094.2|83044.2|83097.1|83047.1|83097.3|83047.3|83093.7|83043.7|26
1621576310000|2021-05-21 05:51:50|83097|83047|83096.2|83046.2|83097.4|83047.4|83095.8|83045.8|40
1621576320000|2021-05-21 05:52:00|83096.5|83046.5|83097.3|83047.3|83098.3|83048.3|83096.5|83046.5|28
1621576330000|2021-05-21 05:52:10|83096.7|83046.7|83097.8|83047.8|83098|83048|83096.5|83046.5|21
1621576340000|2021-05-21 05:52:20|83097.6|83047.6|83097.1|83047.1|83098.1|83048.1|83096.7|83046.7|13
1621576350000|2021-05-21 05:52:30|83097.2|83047.2|83097|83047|83098|83048|83096.7|83046.7|13
1621576360000|2021-05-21 05:52:40|83096.8|83046.8|83098.7|83048.7|83098.7|83048.7|83096.8|83046.8|9
1621576370000|2021-05-21 05:52:50|83097.6|83047.6|83097.8|83047.8|83097.9|83047.9|83097.1|83047.1|10
1621576380000|2021-05-21 05:53:00|83097.9|83047.9|83098.1|83048.1|83098.8|83048.8|83097.9|83047.9|14
1621576390000|2021-05-21 05:53:10|83097.9|83047.9|83094|83044|83098.4|83048.4|83092.9|83042.9|20
1621576400000|2021-05-21 05:53:20|83093.9|83043.9|83093.6|83043.6|83095.8|83045.8|83093.6|83043.6|29
1621576410000|2021-05-21 05:53:30|83094.2|83044.2|83094|83044|83094.5|83044.5|83090.6|83040.6|26
1621576420000|2021-05-21 05:53:40|83093.7|83043.7|83093.3|83043.3|83096.5|83046.5|83092.7|83042.7|16
1621576430000|2021-05-21 05:53:50|83093.6|83043.6|83095.2|83045.2|83095.2|83045.2|83092.6|83042.6|15
1621576440000|2021-05-21 05:54:00|83095.4|83045.4|83093.3|83043.3|83095.4|83045.4|83092.8|83042.8|26
1621576450000|2021-05-21 05:54:10|83093.4|83043.4|83096.6|83046.6|83097.3|83047.3|83093.4|83043.4|34
1621576460000|2021-05-21 05:54:20|83095.2|83045.2|83091.7|83041.7|83095.9|83045.9|83089.6|83039.6|29
1621576470000|2021-05-21 05:54:30|83093.3|83043.3|83090.6|83040.6|83093.3|83043.3|83088.9|83038.9|29
1621576480000|2021-05-21 05:54:40|83089.1|83039.1|83089.9|83039.9|83092.9|83042.9|83089.1|83039.1|33
1621576490000|2021-05-21 05:54:50|83090|83040|83090|83040|83093.4|83043.4|83089.9|83039.9|30
1621576500000|2021-05-21 05:55:00|83091.1|83041.1|83096.7|83046.7|83096.8|83046.8|83089.7|83039.7|44
1621576510000|2021-05-21 05:55:10|83096.5|83046.5|83097.4|83047.4|83098.5|83048.5|83096.4|83046.4|21
1621576520000|2021-05-21 05:55:20|83098.4|83048.4|83099.6|83049.6|83099.6|83049.6|83095.5|83045.5|24
1621576530000|2021-05-21 05:55:30|83099.9|83049.9|83097.6|83047.6|83099.9|83049.9|83096.5|83046.5|22
1621576540000|2021-05-21 05:55:40|83096.8|83046.8|83094.1|83044.1|83098.9|83048.9|83094.1|83044.1|20
1621576550000|2021-05-21 05:55:50|83096.8|83046.8|83097.1|83047.1|83097.4|83047.4|83095.9|83045.9|18
1621576560000|2021-05-21 05:56:00|83097.7|83047.7|83106.2|83056.2|83106.6|83056.6|83091.5|83041.5|42
1621576570000|2021-05-21 05:56:10|83104.6|83054.6|83108.7|83058.7|83108.7|83058.7|83104.2|83054.2|36
1621576580000|2021-05-21 05:56:20|83108.4|83058.4|83100.5|83050.5|83109.3|83059.3|83100.5|83050.5|33
1621576590000|2021-05-21 05:56:30|83101|83051|83098.8|83048.8|83101.2|83051.2|83098.8|83048.8|25
1621576600000|2021-05-21 05:56:40|83100.2|83050.2|83098.6|83048.6|83100.2|83050.2|83098.6|83048.6|12
1621576610000|2021-05-21 05:56:50|83098.1|83048.1|83098|83048|83098.1|83048.1|83097.9|83047.9|5
1621576620000|2021-05-21 05:57:00|83097.5|83047.5|83098.1|83048.1|83100.3|83050.3|83097.5|83047.5|20
1621576630000|2021-05-21 05:57:10|83098.4|83048.4|83099.1|83049.1|83099.4|83049.4|83098.3|83048.3|21
1621576640000|2021-05-21 05:57:20|83099|83049|83104.3|83054.3|83104.3|83054.3|83099|83049|23
1621576650000|2021-05-21 05:57:30|83104|83054|83106.5|83056.5|83109|83059|83104|83054|37
1621576660000|2021-05-21 05:57:40|83106.6|83056.6|83106.6|83056.6|83107|83057|83106.1|83056.1|20
1621576670000|2021-05-21 05:57:50|83106.9|83056.9|83108.5|83058.5|83109.1|83059.1|83106.9|83056.9|19
1621576680000|2021-05-21 05:58:00|83108.4|83058.4|83108.4|83058.4|83109.1|83059.1|83108.2|83058.2|24
1621576690000|2021-05-21 05:58:10|83108.3|83058.3|83104.6|83054.6|83108.8|83058.8|83101.9|83051.9|25
1621576700000|2021-05-21 05:58:20|83105.3|83055.3|83100.5|83050.5|83105.3|83055.3|83098.5|83048.5|28
1621576710000|2021-05-21 05:58:30|83100.7|83050.7|83102.4|83052.4|83103.6|83053.6|83100.7|83050.7|31
1621576720000|2021-05-21 05:58:40|83102.1|83052.1|83103.1|83053.1|83103.5|83053.5|83102|83052|17
1621576730000|2021-05-21 05:58:50|83103.7|83053.7|83099.7|83049.7|83103.9|83053.9|83098.8|83048.8|19
1621576740000|2021-05-21 05:59:00|83102.5|83052.5|83100.8|83050.8|83104.3|83054.3|83098.9|83048.9|37
1621576750000|2021-05-21 05:59:10|83100.3|83050.3|83100.3|83050.3|83101.8|83051.8|83099|83049|29
1621576760000|2021-05-21 05:59:20|83100.2|83050.2|83097|83047|83100.6|83050.6|83097|83047|32
1621576770000|2021-05-21 05:59:30|83096.8|83046.8|83098.5|83048.5|83099.3|83049.3|83096.8|83046.8|28
1621576780000|2021-05-21 05:59:40|83098.4|83048.4|83102.2|83052.2|83102.7|83052.7|83098.2|83048.2|36
1621576790000|2021-05-21 05:59:50|83102|83052|83106.6|83056.6|83106.6|83056.6|83102|83052|42
1621576800000|2021-05-21 06:00:00|83106.7|83056.7|83105.7|83055.7|83106.7|83056.7|83102.4|83052.4|36
1621576810000|2021-05-21 06:00:10|83105.9|83055.9|83098.5|83048.5|83109.4|83059.4|83097.3|83047.3|42
1621576820000|2021-05-21 06:00:20|83099.6|83049.6|83090.9|83040.9|83099.7|83049.7|83090.9|83040.9|55
1621576830000|2021-05-21 06:00:30|83091.3|83041.3|83085.6|83035.6|83093.7|83043.7|83085.5|83035.5|49
1621576840000|2021-05-21 06:00:40|83085.4|83035.4|83084.6|83034.6|83085.6|83035.6|83083.9|83033.9|47
1621576850000|2021-05-21 06:00:50|83084.4|83034.4|83089|83039|83089.3|83039.3|83084.4|83034.4|55
1621576860000|2021-05-21 06:01:00|83089.2|83039.2|83095|83045|83096.2|83046.2|83087.4|83037.4|51
1621576870000|2021-05-21 06:01:10|83094.8|83044.8|83091.2|83041.2|83095.4|83045.4|83089.6|83039.6|42
1621576880000|2021-05-21 06:01:20|83094.7|83044.7|83089.2|83039.2|83094.7|83044.7|83088.1|83038.1|20
1621576890000|2021-05-21 06:01:30|83089.1|83039.1|83090.5|83040.5|83093.5|83043.5|83088|83038|26
1621576900000|2021-05-21 06:01:40|83090.4|83040.4|83087.4|83037.4|83090.4|83040.4|83087.4|83037.4|24
1621576910000|2021-05-21 06:01:50|83087.7|83037.7|83086.8|83036.8|83089.6|83039.6|83086.4|83036.4|28
1621576920000|2021-05-21 06:02:00|83087.1|83037.1|83082.1|83032.1|83091.7|83041.7|83078.8|83028.8|41
1621576930000|2021-05-21 06:02:10|83081.4|83031.4|83088|83038|83089.3|83039.3|83081.2|83031.2|37
1621576940000|2021-05-21 06:02:20|83087.2|83037.2|83087.5|83037.5|83088.7|83038.7|83087|83037|18
1621576950000|2021-05-21 06:02:30|83086.4|83036.4|83083.2|83033.2|83086.7|83036.7|83082.4|83032.4|32
1621576960000|2021-05-21 06:02:40|83083.5|83033.5|83085|83035|83087.3|83037.3|83082.9|83032.9|34
1621576970000|2021-05-21 06:02:50|83085.2|83035.2|83085.5|83035.5|83086.7|83036.7|83085.1|83035.1|25
1621576980000|2021-05-21 06:03:00|83085.6|83035.6|83087.9|83037.9|83089.6|83039.6|83085.5|83035.5|34
1621576990000|2021-05-21 06:03:10|83088.2|83038.2|83087|83037|83088.6|83038.6|83086.7|83036.7|24
1621577000000|2021-05-21 06:03:20|83086.5|83036.5|83079.4|83029.4|83086.5|83036.5|83079.4|83029.4|44
1621577010000|2021-05-21 06:03:30|83079.3|83029.3|83078.9|83028.9|83080.5|83030.5|83077.8|83027.8|34
1621577020000|2021-05-21 06:03:40|83078.8|83028.8|83075.3|83025.3|83079.2|83029.2|83075.2|83025.2|24
1621577030000|2021-05-21 06:03:50|83074.9|83024.9|83075.1|83025.1|83075.9|83025.9|83073.5|83023.5|41
1621577040000|2021-05-21 06:04:00|83075|83025|83079.6|83029.6|83079.7|83029.7|83074.1|83024.1|36
1621577050000|2021-05-21 06:04:10|83079.5|83029.5|83077.4|83027.4|83080.2|83030.2|83077.4|83027.4|27
1621577060000|2021-05-21 06:04:20|83077.5|83027.5|83078.8|83028.8|83080.1|83030.1|83074.8|83024.8|44
1621577070000|2021-05-21 06:04:30|83079.6|83029.6|83079.2|83029.2|83079.7|83029.7|83066.5|83016.5|58
1621577080000|2021-05-21 06:04:40|83079.4|83029.4|83084.4|83034.4|83084.5|83034.5|83079.4|83029.4|37
1621577090000|2021-05-21 06:04:50|83084.5|83034.5|83080|83030|83086.3|83036.3|83077.2|83027.2|47
1621577100000|2021-05-21 06:05:00|83080.5|83030.5|83082.4|83032.4|83083|83033|83080.1|83030.1|37
1621577110000|2021-05-21 06:05:10|83082.1|83032.1|83079.8|83029.8|83082.4|83032.4|83079.8|83029.8|28
1621577120000|2021-05-21 06:05:20|83079.1|83029.1|83072.9|83022.9|83079.1|83029.1|83072.8|83022.8|37
1621577130000|2021-05-21 06:05:30|83072.8|83022.8|83075.3|83025.3|83075.3|83025.3|83071.8|83021.8|27
1621577140000|2021-05-21 06:05:40|83075.4|83025.4|83076|83026|83076.2|83026.2|83074.9|83024.9|21
1621577150000|2021-05-21 06:05:50|83075.8|83025.8|83077.8|83027.8|83077.8|83027.8|83075|83025|24
1621577160000|2021-05-21 06:06:00|83078|83028|83069|83019|83078.1|83028.1|83066.9|83016.9|39
1621577170000|2021-05-21 06:06:10|83068.9|83018.9|83067.1|83017.1|83069.8|83019.8|83067.1|83017.1|31
1621577180000|2021-05-21 06:06:20|83067|83017|83067|83017|83067.1|83017.1|83065.7|83015.7|24
1621577190000|2021-05-21 06:06:30|83066.8|83016.8|83069.1|83019.1|83069.3|83019.3|83066.8|83016.8|23
1621577200000|2021-05-21 06:06:40|83068.9|83018.9|83078.7|83028.7|83079.5|83029.5|83068.9|83018.9|21
1621577210000|2021-05-21 06:06:50|83079.1|83029.1|83076|83026|83079.8|83029.8|83073.5|83023.5|45
1621577220000|2021-05-21 06:07:00|83076.3|83026.3|83073.5|83023.5|83076.6|83026.6|83073.3|83023.3|31
1621577230000|2021-05-21 06:07:10|83073.4|83023.4|83074.2|83024.2|83075.4|83025.4|83073.3|83023.3|19
1621577240000|2021-05-21 06:07:20|83074.1|83024.1|83078.1|83028.1|83078.1|83028.1|83072.6|83022.6|32
1621577250000|2021-05-21 06:07:30|83077.9|83027.9|83079|83029|83083.5|83033.5|83077.9|83027.9|41
1621577260000|2021-05-21 06:07:40|83078.9|83028.9|83089.4|83039.4|83091.7|83041.7|83078.1|83028.1|56
1621577270000|2021-05-21 06:07:50|83090|83040|83074.4|83024.4|83090|83040|83070.9|83020.9|37
1621577280000|2021-05-21 06:08:00|83074.8|83024.8|83079|83029|83079.5|83029.5|83074.8|83024.8|37
1621577290000|2021-05-21 06:08:10|83079.4|83029.4|83076.4|83026.4|83079.4|83029.4|83075|83025|27
1621577300000|2021-05-21 06:08:20|83076|83026|83079|83029|83081|83031|83076|83026|36
1621577310000|2021-05-21 06:08:30|83077.9|83027.9|83077.2|83027.2|83078.5|83028.5|83073.8|83023.8|31
1621577320000|2021-05-21 06:08:40|83077.3|83027.3|83076.6|83026.6|83077.4|83027.4|83075.4|83025.4|28
1621577330000|2021-05-21 06:08:50|83076.5|83026.5|83080.1|83030.1|83080.1|83030.1|83076.3|83026.3|30
1621577340000|2021-05-21 06:09:00|83079.7|83029.7|83077.5|83027.5|83079.8|83029.8|83075.1|83025.1|36
1621577350000|2021-05-21 06:09:10|83077.2|83027.2|83073.7|83023.7|83078.7|83035.8|83059.2|83021.4|37
1621577360000|2021-05-21 06:09:20|83075.5|83025.5|83075.4|83025.4|83075.6|83025.6|83071.7|83021.7|26
1621577370000|2021-05-21 06:09:30|83075.5|83025.5|83075.4|83025.4|83076|83026|83074.9|83024.9|14
1621577380000|2021-05-21 06:09:40|83075.5|83025.5|83076.8|83026.8|83077|83027|83075.4|83025.4|27
1621577390000|2021-05-21 06:09:50|83076.4|83026.4|83063.3|83038.3|83078.3|83038.3|83063|83025.3|23
1621577400000|2021-05-21 06:10:00|83063.2|83038.2|83078.6|83028.6|83079.1|83038.9|83062.2|83025|21
1621577410000|2021-05-21 06:10:10|83077.1|83027.1|83085.6|83035.6|83086.4|83036.4|83075.3|83025.3|24
1621577420000|2021-05-21 06:10:20|83085.3|83035.3|83085.4|83035.4|83086.7|83036.7|83083.6|83033.6|36
1621577430000|2021-05-21 06:10:30|83085.7|83035.7|83090.1|83040.1|83092.6|83042.6|83085.7|83035.7|34
1621577440000|2021-05-21 06:10:40|83090.2|83040.2|83081.5|83031.5|83091.1|83041.1|83080.1|83030.1|34
1621577450000|2021-05-21 06:10:50|83081.2|83031.2|83081.7|83031.7|83082.4|83032.4|83080.5|83030.5|19
1621577460000|2021-05-21 06:11:00|83081.2|83031.2|83081.7|83031.7|83081.8|83031.8|83080|83030|27
1621577470000|2021-05-21 06:11:10|83082|83032|83081|83031|83082|83032|83080.6|83030.6|17
1621577480000|2021-05-21 06:11:20|83080.8|83030.8|83078.4|83028.4|83081|83031|83075.4|83025.4|16
1621577490000|2021-05-21 06:11:30|83081.5|83031.5|83078.5|83028.5|83081.5|83031.5|83077.5|83027.5|22
1621577500000|2021-05-21 06:11:40|83078.4|83028.4|83067.8|83042.8|83080.4|83043.8|83067|83028.4|26
1621577510000|2021-05-21 06:11:50|83068.4|83043.4|83071.4|83046.4|83089.9|83051.7|83068.4|83035|37
1621577520000|2021-05-21 06:12:00|83071.5|83046.5|83086.1|83036.1|83086.6|83047.1|83068.8|83033.6|26
1621577530000|2021-05-21 06:12:10|83086|83036|83076.2|83051.2|83090.3|83051.3|83073|83035.6|37
1621577540000|2021-05-21 06:12:20|83076.4|83051.4|83073.3|83048.3|83076.7|83051.7|83073.2|83048.2|30
1621577550000|2021-05-21 06:12:30|83072.9|83047.9|83091.4|83041.4|83091.5|83049.2|83068.9|83032.8|45
1621577560000|2021-05-21 06:12:40|83090.8|83040.8|83091|83041|83091.2|83041.2|83088.6|83038.6|23
1621577570000|2021-05-21 06:12:50|83090.4|83040.4|83089.7|83039.7|83093.5|83043.5|83088.5|83038.5|29
1621577580000|2021-05-21 06:13:00|83089.3|83039.3|83067.8|83042.8|83090.3|83046.4|83067.8|83033.8|44
1621577590000|2021-05-21 06:13:10|83068.2|83043.2|83067.8|83042.8|83068.6|83043.6|83067.3|83042.3|19
1621577600000|2021-05-21 06:13:20|83067.4|83042.4|83068.9|83043.9|83069.2|83044.2|83067.1|83042.1|24
1621577610000|2021-05-21 06:13:30|83068.7|83043.7|83068.9|83043.9|83070.9|83045.9|83067.7|83042.7|28
1621577620000|2021-05-21 06:13:40|83070.2|83045.2|83069.6|83044.6|83083.5|83046.3|83065.8|83028.7|29
1621577630000|2021-05-21 06:13:50|83069.9|83044.9|83070.9|83045.9|83071.9|83046.9|83067.5|83042.5|27
1621577640000|2021-05-21 06:14:00|83070|83045|83074.5|83049.5|83088.1|83050.2|83067.5|83031.8|40
1621577650000|2021-05-21 06:14:10|83088|83038|83072.8|83047.8|83088.3|83050|83070.7|83036.6|20
1621577660000|2021-05-21 06:14:20|83073|83048|83071.6|83046.6|83073.2|83048.2|83069.1|83044.1|21
1621577670000|2021-05-21 06:14:30|83072|83047|83070.5|83045.5|83072.9|83047.9|83070.2|83045.2|21
1621577680000|2021-05-21 06:14:40|83070.9|83045.9|83071.5|83046.5|83072|83047|83070.4|83045.4|16
1621577690000|2021-05-21 06:14:50|83071.6|83046.6|83076|83051|83076|83051|83071|83046|22
1621577700000|2021-05-21 06:15:00|83075.5|83050.5|83072.6|83047.6|83075.5|83050.5|83072.3|83047.3|25
1621577710000|2021-05-21 06:15:10|83073.6|83048.6|83070.3|83045.3|83073.7|83048.7|83070.3|83045.3|16
1621577720000|2021-05-21 06:15:20|83070.1|83045.1|83074|83049|83075.8|83050.8|83070.1|83045.1|22
1621577730000|2021-05-21 06:15:30|83074.1|83049.1|83072.5|83047.5|83075.5|83050.5|83072.3|83047.3|23
1621577740000|2021-05-21 06:15:40|83074.7|83049.7|83073.2|83048.2|83076.4|83051.4|83070.6|83045.6|27
1621577750000|2021-05-21 06:15:50|83073.3|83048.3|83074.4|83049.4|83075|83050|83072.8|83047.8|16
1621577760000|2021-05-21 06:16:00|83074.1|83049.1|83073.3|83048.3|83074.3|83049.3|83072.8|83047.8|18
1621577770000|2021-05-21 06:16:10|83073.2|83048.2|83074.2|83049.2|83076|83051|83073.2|83048.2|17
1621577780000|2021-05-21 06:16:20|83074.1|83049.1|83074.6|83049.6|83074.8|83049.8|83074.1|83049.1|10
1621577790000|2021-05-21 06:16:30|83072.1|83047.1|83071.1|83046.1|83072.1|83047.1|83070.8|83045.8|17
1621577800000|2021-05-21 06:16:40|83071.4|83046.4|83071.9|83046.9|83071.9|83046.9|83069.5|83044.5|12
1621577810000|2021-05-21 06:16:50|83071.6|83046.6|83070.8|83045.8|83072.2|83047.2|83070.1|83045.1|20
1621577820000|2021-05-21 06:17:00|83071.2|83046.2|83072.7|83047.7|83072.7|83047.7|83070.2|83045.2|11
1621577830000|2021-05-21 06:17:10|83072.1|83047.1|83068.3|83043.3|83072.4|83047.4|83068.3|83043.3|6
1621577840000|2021-05-21 06:17:20|83069|83044|83073.4|83048.4|83092|83049|83069|83034.9|21
1621577850000|2021-05-21 06:17:30|83073.6|83048.6|83073.1|83048.1|83075.7|83050.7|83071.2|83046.2|24
1621577860000|2021-05-21 06:17:40|83073.3|83048.3|83076.3|83051.3|83076.3|83051.3|83072.7|83047.7|20
1621577870000|2021-05-21 06:17:50|83076.5|83051.5|83077.1|83052.1|83078|83053|83075.9|83050.9|30
1621577880000|2021-05-21 06:18:00|83076.7|83051.7|83092.3|83042.3|83092.4|83054.1|83073.1|83039.3|38
1621577890000|2021-05-21 06:18:10|83092.1|83042.1|83077.6|83052.6|83093.2|83056.2|83075.7|83041.2|38
1621577900000|2021-05-21 06:18:20|83077.9|83052.9|83078.8|83053.8|83078.8|83053.8|83076|83051|24
1621577910000|2021-05-21 06:18:30|83078.6|83053.6|83076.6|83051.6|83078.6|83053.6|83076.3|83051.3|26
1621577920000|2021-05-21 06:18:40|83075.6|83050.6|83076.8|83051.8|83078.8|83053.8|83075.6|83050.6|13
1621577930000|2021-05-21 06:18:50|83077|83052|83078.2|83053.2|83078.4|83053.4|83077|83052|5
1621577940000|2021-05-21 06:19:00|83077.4|83052.4|83093.8|83043.8|83095.2|83055.4|83077.4|83042.8|17
1621577950000|2021-05-21 06:19:10|83093.7|83043.7|83080.7|83055.7|83093.7|83056.6|83077.6|83043.7|14
1621577960000|2021-05-21 06:19:20|83080.6|83055.6|83080|83055|83080.8|83055.8|83079.9|83054.9|12
1621577970000|2021-05-21 06:19:30|83080.1|83055.1|83078.2|83053.2|83080.6|83055.6|83075.6|83050.6|22
1621577980000|2021-05-21 06:19:40|83077.9|83052.9|83092.5|83042.5|83092.5|83053|83072.4|83041.9|32
1621577990000|2021-05-21 06:19:50|83091.6|83041.6|83082.5|83057.5|83094.6|83058.6|83077.3|83039.1|54
1621578000000|2021-05-21 06:20:00|83082.8|83057.8|83082.8|83057.8|83084.1|83059.1|83082.1|83057.1|22
1621578010000|2021-05-21 06:20:10|83082.5|83057.5|83083.2|83058.2|83083.9|83058.9|83082.4|83057.4|26
1621578020000|2021-05-21 06:20:20|83082.8|83057.8|83083.4|83058.4|83084.8|83059.8|83079.7|83054.7|38
1621578030000|2021-05-21 06:20:30|83083.5|83058.5|83084.7|83059.7|83085.8|83060.8|83082|83057|43
1621578040000|2021-05-21 06:20:40|83084.4|83059.4|83095.6|83045.6|83099.7|83059.4|83081.7|83045.3|20
1621578050000|2021-05-21 06:20:50|83095.1|83045.1|83095.6|83045.6|83096.9|83046.9|83094.5|83044.5|22
1621578060000|2021-05-21 06:21:00|83095.9|83045.9|83098.5|83048.5|83099.5|83049.5|83095.9|83045.9|14
1621578070000|2021-05-21 06:21:10|83097.8|83047.8|83099.4|83049.4|83099.4|83049.4|83097.8|83047.8|13
1621578080000|2021-05-21 06:21:20|83099.5|83049.5|83098.9|83048.9|83101.2|83051.2|83098.9|83048.9|16
1621578090000|2021-05-21 06:21:30|83099|83049|83096.1|83071.1|83111.5|83072.7|83095.5|83049|32
1621578100000|2021-05-21 06:21:40|83096.8|83071.8|83098.1|83073.1|83099.1|83074.1|83095.5|83070.5|34
1621578110000|2021-05-21 06:21:50|83097.9|83072.9|83109.3|83059.3|83109.3|83073.4|83096.7|83059.1|29
1621578120000|2021-05-21 06:22:00|83109.2|83059.2|83108.1|83058.1|83109.2|83059.2|83108|83058|14
1621578130000|2021-05-21 06:22:10|83107.7|83057.7|83107|83057|83110.3|83071.3|83094|83056.8|27
1621578140000|2021-05-21 06:22:20|83107.9|83057.9|83109.9|83059.9|83112.2|83062.2|83107.2|83057.2|22
1621578150000|2021-05-21 06:22:30|83110.2|83060.2|83108.7|83058.7|83110.5|83060.5|83108.7|83058.7|26
1621578160000|2021-05-21 06:22:40|83108.9|83058.9|83096.9|83071.9|83110.4|83073.2|83095.5|83058.7|33
1621578170000|2021-05-21 06:22:50|83096.7|83071.7|83095.4|83070.4|83097.6|83072.6|83095.4|83070.4|12
1621578180000|2021-05-21 06:23:00|83095.5|83070.5|83094.7|83069.7|83096|83071|83094.7|83069.7|18
1621578190000|2021-05-21 06:23:10|83094.6|83069.6|83095.3|83070.3|83095.6|83070.6|83094.1|83069.1|16
1621578200000|2021-05-21 06:23:20|83095.2|83070.2|83093.9|83068.9|83096.5|83071.5|83093.2|83068.2|13
1621578210000|2021-05-21 06:23:30|83094.1|83069.1|83090.8|83065.8|83106.2|83070.4|83090.5|83055.1|30
1621578220000|2021-05-21 06:23:40|83090.4|83065.4|83091.8|83066.8|83092.6|83067.6|83090.4|83065.4|22
1621578230000|2021-05-21 06:23:50|83091.5|83066.5|83088.9|83063.9|83092.1|83067.1|83088.5|83063.5|26
1621578240000|2021-05-21 06:24:00|83090.3|83065.3|83093.6|83068.6|83096.9|83071.9|83088.5|83063.5|51
1621578250000|2021-05-21 06:24:10|83093.4|83068.4|83108.5|83058.5|83108.7|83069.7|83093.4|83055.7|58
1621578260000|2021-05-21 06:24:20|83108.4|83058.4|83109.1|83059.1|83109.1|83059.1|83107.7|83057.7|46
1621578270000|2021-05-21 06:24:30|83109|83059|83108.9|83058.9|83109.9|83059.9|83108.3|83058.3|15
1621578280000|2021-05-21 06:24:40|83108.5|83058.5|83096.9|83071.9|83108.5|83071.9|83095.7|83058.1|8
1621578290000|2021-05-21 06:24:50|83109.4|83059.4|83100.2|83075.2|83109.6|83076|83098|83058.3|16
1621578300000|2021-05-21 06:25:00|83100|83075|83101.4|83076.4|83103.1|83078.1|83098.4|83073.4|43
1621578310000|2021-05-21 06:25:10|83101.6|83076.6|83098.7|83073.7|83103.1|83078.1|83098.7|83073.7|28
1621578320000|2021-05-21 06:25:20|83100.5|83075.5|83097.1|83072.1|83103|83078|83096.9|83071.9|47
1621578330000|2021-05-21 06:25:30|83097|83072|83097|83072|83098|83073|83096.4|83071.4|17
1621578340000|2021-05-21 06:25:40|83096.9|83071.9|83101.8|83076.8|83102.8|83077.8|83096.5|83071.5|36
1621578350000|2021-05-21 06:25:50|83102.2|83077.2|83106.6|83081.6|83107.4|83082.4|83102.2|83077.2|41
1621578360000|2021-05-21 06:26:00|83105.2|83080.2|83107.1|83082.1|83108.6|83083.6|83105.2|83080.2|31
1621578370000|2021-05-21 06:26:10|83108|83083|83106.2|83081.2|83109.4|83084.4|83105.9|83080.9|33
1621578380000|2021-05-21 06:26:20|83106.3|83081.3|83102|83077|83107.9|83082.9|83101.6|83076.6|51
1621578390000|2021-05-21 06:26:30|83101.9|83076.9|83103.8|83078.8|83104.7|83079.7|83101.7|83076.7|39
1621578400000|2021-05-21 06:26:40|83103.9|83078.9|83105.3|83080.3|83105.4|83080.4|83103.2|83078.2|18
1621578410000|2021-05-21 06:26:50|83105.1|83080.1|83104.1|83079.1|83105.1|83080.1|83103.8|83078.8|20
1621578420000|2021-05-21 06:27:00|83103.4|83078.4|83103.9|83078.9|83104.3|83079.3|83101.9|83076.9|25
1621578430000|2021-05-21 06:27:10|83101.9|83076.9|83102.1|83077.1|83105.2|83080.2|83100.8|83075.8|22
1621578440000|2021-05-21 06:27:20|83101.4|83076.4|83102.8|83077.8|83104.3|83079.3|83101.4|83076.4|27
1621578450000|2021-05-21 06:27:30|83103|83078|83102.5|83077.5|83116.5|83078.7|83100.5|83065.4|19
1621578460000|2021-05-21 06:27:40|83102.4|83077.4|83104.5|83079.5|83104.7|83079.7|83102|83077|34
1621578470000|2021-05-21 06:27:50|83104.6|83079.6|83099.6|83074.6|83111.9|83080.6|83096.9|83061.7|36
1621578480000|2021-05-21 06:28:00|83099|83074|83120|83070|83123.3|83082.4|83097.3|83066.2|36
1621578490000|2021-05-21 06:28:10|83119.2|83069.2|83120.9|83070.9|83121.6|83077.8|83102.7|83067.2|25
1621578500000|2021-05-21 06:28:20|83120.7|83070.7|83121.4|83071.4|83122.3|83072.3|83118.9|83068.9|30
1621578510000|2021-05-21 06:28:30|83121.5|83071.5|83121.4|83071.4|83122.5|83072.5|83121|83071|23
1621578520000|2021-05-21 06:28:40|83121.9|83071.9|83106.6|83081.6|83121.9|83082.8|83104.8|83069|26
1621578530000|2021-05-21 06:28:50|83106.8|83081.8|83109.6|83084.6|83123.1|83085.2|83104.9|83071|34
1621578540000|2021-05-21 06:29:00|83110.2|83085.2|83119.5|83094.5|83135.2|83096.6|83109.2|83074|54
1621578550000|2021-05-21 06:29:10|83118.9|83093.9|83132.1|83082.1|83132.6|83095.2|83118.9|83081.4|18
1621578560000|2021-05-21 06:29:20|83132.7|83082.7|83120.1|83095.1|83133.5|83095.1|83118|83081.7|27
1621578570000|2021-05-21 06:29:30|83120.5|83095.5|83119.9|83094.9|83133.9|83096.2|83119.1|83082|38
1621578580000|2021-05-21 06:29:40|83119.5|83094.5|83119|83094|83120.7|83095.7|83117.2|83092.2|39
1621578590000|2021-05-21 06:29:50|83118.4|83093.4|83125.6|83100.6|83125.6|83100.6|83118.4|83093.4|41
1621578600000|2021-05-21 06:30:00|83125.5|83100.5|83122.7|83097.7|83125.9|83100.9|83122.4|83097.4|39
1621578610000|2021-05-21 06:30:10|83122.1|83097.1|83120.4|83095.4|83122.9|83097.9|83120.4|83095.4|25
1621578620000|2021-05-21 06:30:20|83121|83096|83119.6|83094.6|83121|83096|83118.3|83093.3|31
1621578630000|2021-05-21 06:30:30|83120.2|83095.2|83120.4|83095.4|83120.9|83095.9|83119|83094|18
1621578640000|2021-05-21 06:30:40|83120.8|83095.8|83118.2|83093.2|83120.8|83095.8|83117.2|83092.2|20
1621578650000|2021-05-21 06:30:50|83117.9|83092.9|83121.1|83096.1|83127.6|83102.6|83117.8|83092.8|30
1621578660000|2021-05-21 06:31:00|83121.2|83096.2|83126.7|83101.7|83126.7|83101.7|83121.2|83096.2|28
1621578670000|2021-05-21 06:31:10|83125.9|83100.9|83125.2|83100.2|83130.7|83105.7|83124.7|83099.7|38
1621578680000|2021-05-21 06:31:20|83124.8|83099.8|83115.2|83090.2|83127.7|83102.7|83113.9|83088.9|52
1621578690000|2021-05-21 06:31:30|83114.5|83089.5|83116.4|83091.4|83128.5|83095.6|83114.5|83078.5|40
1621578700000|2021-05-21 06:31:40|83115.7|83090.7|83119.4|83094.4|83119.5|83094.5|83115.7|83090.7|21
1621578710000|2021-05-21 06:31:50|83119.1|83094.1|83114.1|83089.1|83129|83095.3|83113.2|83078.6|40
1621578720000|2021-05-21 06:32:00|83114.2|83089.2|83115.1|83090.1|83116|83091|83112.3|83087.3|40
1621578730000|2021-05-21 06:32:10|83114.5|83089.5|83115.8|83090.8|83116.2|83091.2|83113|83088|31
1621578740000|2021-05-21 06:32:20|83115.7|83090.7|83114.7|83089.7|83116.4|83091.4|83112.1|83087.1|32
1621578750000|2021-05-21 06:32:30|83114.9|83089.9|83119.4|83069.4|83119.5|83090.8|83111.5|83068.2|38
1621578760000|2021-05-21 06:32:40|83108.4|83083.4|83123.4|83073.4|83124.1|83090.7|83107.5|83070.5|46
1621578770000|2021-05-21 06:32:50|83123.3|83073.3|83125.2|83075.2|83129|83091.1|83112.2|83072.3|46
1621578780000|2021-05-21 06:33:00|83125.8|83075.8|83112.8|83087.8|83125.8|83088.2|83112|83072.8|36
1621578790000|2021-05-21 06:33:10|83112.6|83087.6|83109.7|83084.7|83115.7|83090.7|83109.6|83084.6|31
1621578800000|2021-05-21 06:33:20|83109.4|83084.4|83123.5|83073.5|83124.6|83091.4|83109|83073.3|44
1621578810000|2021-05-21 06:33:30|83123.4|83073.4|83125.7|83075.7|83128|83092.3|83112.5|83072.9|36
1621578820000|2021-05-21 06:33:40|83126.2|83076.2|83110.5|83085.5|83126.5|83088|83109.4|83070.6|43
1621578830000|2021-05-21 06:33:50|83109.4|83084.4|83117.8|83092.8|83132.2|83092.8|83109.4|83070.9|35
1621578840000|2021-05-21 06:34:00|83118|83093|83133.8|83083.8|83134.7|83099.2|83115.8|83079.1|49
1621578850000|2021-05-21 06:34:10|83133.9|83083.9|83131.4|83081.4|83133.9|83083.9|83131.4|83081.4|27
1621578860000|2021-05-21 06:34:20|83131.8|83081.8|83136.1|83086.1|83136.7|83086.7|83131.5|83081.5|37
1621578870000|2021-05-21 06:34:30|83136.4|83086.4|83144.2|83094.2|83145.3|83107.1|83130.7|83085|56
1621578880000|2021-05-21 06:34:40|83144|83094|83147.9|83097.9|83148.7|83108.2|83130.3|83093|60
1621578890000|2021-05-21 06:34:50|83148|83098|83150.8|83100.8|83152.1|83102.1|83146.3|83096.3|48
1621578900000|2021-05-21 06:35:00|83150.7|83100.7|83143.3|83093.3|83155.4|83113.7|83138.7|83093|60
1621578910000|2021-05-21 06:35:10|83142.8|83092.8|83143.7|83093.7|83148.2|83098.2|83141.4|83091.4|49
1621578920000|2021-05-21 06:35:20|83142.8|83092.8|83151|83101|83156.7|83106.7|83142.8|83092.8|39
1621578930000|2021-05-21 06:35:30|83151.9|83101.9|83150.1|83100.1|83152.3|83102.3|83149.1|83099.1|24
1621578940000|2021-05-21 06:35:40|83150.3|83100.3|83154.4|83104.4|83154.7|83104.7|83150.3|83100.3|25
1621578950000|2021-05-21 06:35:50|83154.2|83104.2|83150.6|83100.6|83156.1|83112.9|83136.3|83100.2|54
1621578960000|2021-05-21 06:36:00|83152.9|83102.9|83146.9|83096.9|83152.9|83102.9|83145.4|83095.4|41
1621578970000|2021-05-21 06:36:10|83149.3|83099.3|83147.7|83097.7|83149.9|83099.9|83147.6|83097.6|27
1621578980000|2021-05-21 06:36:20|83147.8|83097.8|83146.3|83096.3|83149.7|83099.7|83145.4|83095.4|31
1621578990000|2021-05-21 06:36:30|83152.1|83102.1|83158.6|83108.6|83164|83114|83151.8|83101.8|44
1621579000000|2021-05-21 06:36:40|83159.2|83109.2|83169.9|83119.9|83170.8|83120.8|83159.1|83109.1|60
1621579010000|2021-05-21 06:36:50|83170.1|83120.1|83170.6|83120.6|83170.6|83120.6|83167.7|83117.7|46
1621579020000|2021-05-21 06:37:00|83170.7|83120.7|83174.5|83124.5|83174.9|83124.9|83169.9|83119.9|39
1621579030000|2021-05-21 06:37:10|83175|83125|83160.1|83135.1|83182.7|83142.9|83160.1|83123.7|60
1621579040000|2021-05-21 06:37:20|83159.9|83134.9|83172.9|83122.9|83176.1|83136.6|83156.2|83122.2|52
1621579050000|2021-05-21 06:37:30|83171.8|83121.8|83169|83119|83172.7|83122.7|83167.3|83117.3|42
1621579060000|2021-05-21 06:37:40|83168.6|83118.6|83164.9|83114.9|83169|83119|83164.3|83114.3|39
1621579070000|2021-05-21 06:37:50|83163.1|83113.1|83161.1|83111.1|83163.9|83113.9|83160.8|83110.8|39
1621579080000|2021-05-21 06:38:00|83161.4|83111.4|83165.4|83115.4|83166.5|83116.5|83160.8|83110.8|28
1621579090000|2021-05-21 06:38:10|83164.8|83114.8|83167.5|83117.5|83170.8|83130.5|83153.5|83114.7|46
1621579100000|2021-05-21 06:38:20|83166.7|83116.7|83152.3|83127.3|83166.7|83128.7|83151.6|83115.1|35
1621579110000|2021-05-21 06:38:30|83152.1|83127.1|83163.6|83113.6|83166.4|83127.1|83143.5|83106.8|50
1621579120000|2021-05-21 06:38:40|83164.5|83114.5|83167.5|83117.5|83168.9|83127.1|83151.1|83113.5|29
1621579130000|2021-05-21 06:38:50|83167.6|83117.6|83170.4|83120.4|83173.2|83133.7|83154|83116.3|44
1621579140000|2021-05-21 06:39:00|83170.6|83120.6|83172.2|83122.2|83172.8|83122.8|83170.6|83120.6|31
1621579150000|2021-05-21 06:39:10|83172|83122|83164.8|83114.8|83172|83128.7|83152.8|83112.5|41
1621579160000|2021-05-21 06:39:20|83164.7|83114.7|83165.5|83115.5|83166.5|83116.5|83164.7|83114.7|28
1621579170000|2021-05-21 06:39:30|83165|83115|83164.5|83114.5|83166.8|83116.8|83163.7|83113.7|30
1621579180000|2021-05-21 06:39:40|83164.3|83114.3|83151.8|83126.8|83165.6|83126.8|83149.5|83112.7|36
1621579190000|2021-05-21 06:39:50|83152.1|83127.1|83161.4|83111.4|83166.7|83129.8|83151.1|83111.4|42
1621579200000|2021-05-21 06:40:00|83173.8|83123.8|83158.7|83133.7|83173.8|83134.9|83157.8|83119.7|40
1621579210000|2021-05-21 06:40:10|83159.3|83134.3|83179.7|83129.7|83179.7|83137.8|83159.3|83127.3|40
1621579220000|2021-05-21 06:40:20|83179.3|83129.3|83178.4|83128.4|83179.7|83129.7|83177.2|83127.2|40
1621579230000|2021-05-21 06:40:30|83179|83129|83175.9|83125.9|83180.2|83130.2|83175.8|83125.8|28
1621579240000|2021-05-21 06:40:40|83176.3|83126.3|83185.1|83135.1|83185.1|83137.7|83162.7|83125.7|48
1621579250000|2021-05-21 06:40:50|83185|83135|83186.5|83136.5|83195.4|83158.3|83181.1|83133.9|54
1621579260000|2021-05-21 06:41:00|83186.2|83136.2|83183.3|83133.3|83188.7|83149.3|83169.3|83129.7|48
1621579270000|2021-05-21 06:41:10|83183|83133|83176.5|83151.5|83186.6|83152.2|83173|83132.9|48
1621579280000|2021-05-21 06:41:20|83176.7|83151.7|83175.9|83150.9|83182.7|83157.7|83173.9|83148.9|32
1621579290000|2021-05-21 06:41:30|83175.8|83150.8|83177.5|83152.5|83180.8|83155.8|83174.9|83149.9|47
1621579300000|2021-05-21 06:41:40|83177.3|83152.3|83179.3|83154.3|83180.7|83155.7|83177.2|83152.2|42
1621579310000|2021-05-21 06:41:50|83179.1|83154.1|83182.2|83157.2|83182.9|83157.9|83177.4|83152.4|43
1621579320000|2021-05-21 06:42:00|83182.4|83157.4|83184.8|83159.8|83185.1|83160.1|83179.1|83154.1|34
1621579330000|2021-05-21 06:42:10|83185.1|83160.1|83183.6|83158.6|83187.2|83162.2|83182.6|83157.6|42
1621579340000|2021-05-21 06:42:20|83183.2|83158.2|83185.9|83160.9|83199.8|83162.1|83183.1|83147.9|41
1621579350000|2021-05-21 06:42:30|83185.8|83160.8|83185.3|83160.3|83186.5|83161.5|83183.6|83158.6|39
1621579360000|2021-05-21 06:42:40|83185.2|83160.2|83184.4|83159.4|83186.3|83161.3|83183|83158|32
1621579370000|2021-05-21 06:42:50|83184.1|83159.1|83175.2|83150.2|83193.1|83159.4|83175|83139.8|36
1621579380000|2021-05-21 06:43:00|83175.1|83150.1|83195.1|83145.1|83195.5|83158.6|83175.1|83144.9|41
1621579390000|2021-05-21 06:43:10|83195.6|83145.6|83183|83158|83199.7|83162.6|83182.6|83145.6|54
1621579400000|2021-05-21 06:43:20|83183.2|83158.2|83194.5|83144.5|83195.2|83162.2|83182.6|83144.5|44
1621579410000|2021-05-21 06:43:30|83194.8|83144.8|83191|83141|83194.8|83152.5|83173.7|83128.6|55
1621579420000|2021-05-21 06:43:40|83190.8|83140.8|83178.4|83153.4|83192.9|83161.8|83178.2|83140.2|56
1621579430000|2021-05-21 06:43:50|83179.5|83154.5|83182.9|83157.9|83183.9|83158.9|83178.2|83153.2|34
1621579440000|2021-05-21 06:44:00|83182|83157|83188.7|83163.7|83196.9|83164.3|83180.2|83144.2|55
1621579450000|2021-05-21 06:44:10|83188.6|83163.6|83169|83144|83190.4|83163.6|83169|83133.7|53
1621579460000|2021-05-21 06:44:20|83169.6|83144.6|83182.4|83157.4|83188.4|83157.9|83167|83129.1|65
1621579470000|2021-05-21 06:44:30|83182.2|83157.2|83198.6|83148.6|83198.6|83160.6|83181.7|83147.5|45
1621579480000|2021-05-21 06:44:40|83198.7|83148.7|83175.8|83150.8|83198.7|83163.5|83175.8|83147.9|32
1621579490000|2021-05-21 06:44:50|83178.2|83153.2|83176.5|83151.5|83187.6|83153.8|83171.3|83135.5|65
1621579500000|2021-05-21 06:45:00|83176.4|83151.4|83169.7|83144.7|83176.4|83151.4|83168.2|83143.2|48
1621579510000|2021-05-21 06:45:10|83169.9|83144.9|83173.4|83148.4|83173.7|83148.7|83166.9|83141.9|53
1621579520000|2021-05-21 06:45:20|83173.7|83148.7|83166.1|83141.1|83176.3|83150.3|83163.6|83124.4|44
1621579530000|2021-05-21 06:45:30|83166.6|83141.6|83172.1|83147.1|83174|83149|83166|83141|46
1621579540000|2021-05-21 06:45:40|83172.8|83147.8|83167.5|83142.5|83173.7|83148.7|83167.5|83142.5|27
1621579550000|2021-05-21 06:45:50|83166.4|83141.4|83166.8|83141.8|83172.8|83147.8|83166.4|83141.4|47
1621579560000|2021-05-21 06:46:00|83167|83142|83171.7|83146.7|83172.9|83147.9|83166.7|83141.7|29
1621579570000|2021-05-21 06:46:10|83171.5|83146.5|83171.2|83146.2|83172|83147|83171.2|83146.2|16
1621579580000|2021-05-21 06:46:20|83171.3|83146.3|83170.5|83145.5|83173.9|83148.9|83167.1|83142.1|28
1621579590000|2021-05-21 06:46:30|83171.3|83146.3|83164.9|83139.9|83171.4|83146.4|83164.9|83139.9|45
1621579600000|2021-05-21 06:46:40|83165.1|83140.1|83167.8|83142.8|83168|83143|83163.3|83138.3|35
1621579610000|2021-05-21 06:46:50|83167.9|83142.9|83168.2|83143.2|83168.5|83143.5|83166|83141|28
1621579620000|2021-05-21 06:47:00|83168.3|83143.3|83175.5|83150.5|83188.7|83152.8|83168.3|83138.4|20
1621579630000|2021-05-21 06:47:10|83175.7|83150.7|83172.8|83147.8|83175.7|83150.7|83167.7|83142.7|41
1621579640000|2021-05-21 06:47:20|83173|83148|83171.5|83146.5|83176.3|83151.3|83170.9|83145.9|54
1621579650000|2021-05-21 06:47:30|83171.2|83146.2|83164|83139|83173.5|83148.5|83163.8|83138.8|47
1621579660000|2021-05-21 06:47:40|83164.1|83139.1|83164.4|83139.4|83165.1|83140.1|83164.1|83139.1|40
1621579670000|2021-05-21 06:47:50|83164.5|83139.5|83164.3|83139.3|83165.3|83140.3|83163.9|83138.9|20
1621579680000|2021-05-21 06:48:00|83164.4|83139.4|83165.8|83140.8|83167.8|83142.8|83164.4|83139.4|22
1621579690000|2021-05-21 06:48:10|83165.6|83140.6|83166.1|83141.1|83166.9|83141.9|83164|83139|40
1621579700000|2021-05-21 06:48:20|83165.7|83140.7|83164.1|83139.1|83166.5|83141.5|83163.9|83138.9|25
1621579710000|2021-05-21 06:48:30|83177|83127|83164.3|83139.3|83177.4|83141.3|83163.7|83126.7|43
1621579720000|2021-05-21 06:48:40|83164.4|83139.4|83168.9|83143.9|83172.7|83147.7|83163.7|83138.7|44
1621579730000|2021-05-21 06:48:50|83169|83144|83173.1|83148.1|83175.4|83150.4|83167.6|83142.6|45
1621579740000|2021-05-21 06:49:00|83173.6|83148.6|83182.4|83132.4|83183.6|83150.4|83169.9|83131.4|62
1621579750000|2021-05-21 06:49:10|83182.3|83132.3|83178.4|83153.4|83191.1|83155.3|83169.1|83131.2|55
1621579760000|2021-05-21 06:49:20|83178.9|83153.9|83179.7|83154.7|83182.5|83157.5|83178.1|83153.1|47
1621579770000|2021-05-21 06:49:30|83178.7|83153.7|83169.5|83144.5|83185.1|83156.9|83166.1|83129.6|65
1621579780000|2021-05-21 06:49:40|83169.8|83144.8|83170.1|83145.1|83170.9|83145.9|83168.8|83143.8|40
1621579790000|2021-05-21 06:49:50|83170.3|83145.3|83167.3|83142.3|83185.8|83150.2|83165.9|83131.7|61
1621579800000|2021-05-21 06:50:00|83166.9|83141.9|83162.3|83137.3|83169.5|83144.5|83160.5|83135.5|51
1621579810000|2021-05-21 06:50:10|83162.1|83137.1|83169|83144|83169|83144|83162.1|83137.1|34
1621579820000|2021-05-21 06:50:20|83168.9|83143.9|83165.2|83140.2|83170.6|83145.6|83164.6|83139.6|43
1621579830000|2021-05-21 06:50:30|83165|83140|83163|83138|83168.6|83143.6|83162.7|83137.7|44
1621579840000|2021-05-21 06:50:40|83163.4|83138.4|83162.7|83137.7|83163.6|83138.6|83161.5|83136.5|37
1621579850000|2021-05-21 06:50:50|83162.8|83137.8|83170.8|83145.8|83172.1|83147.1|83162.8|83137.8|42
1621579860000|2021-05-21 06:51:00|83170.9|83145.9|83172.9|83147.9|83177.1|83152.1|83169.6|83144.6|46
1621579870000|2021-05-21 06:51:10|83170.8|83145.8|83169.6|83144.6|83170.8|83145.8|83167.5|83142.5|35
1621579880000|2021-05-21 06:51:20|83169.5|83144.5|83166.3|83141.3|83170.1|83145.1|83166|83141|32
1621579890000|2021-05-21 06:51:30|83166.5|83141.5|83170.2|83145.2|83174.5|83149.5|83165.5|83140.5|35
1621579900000|2021-05-21 06:51:40|83168|83143|83171.2|83146.2|83171.2|83146.2|83168|83143|38
1621579910000|2021-05-21 06:51:50|83171.4|83146.4|83181.9|83156.9|83182.4|83157.4|83168.7|83143.7|57
1621579920000|2021-05-21 06:52:00|83182.2|83157.2|83183.6|83158.6|83185|83160|83182.2|83157.2|39
1621579930000|2021-05-21 06:52:10|83183.4|83158.4|83182.1|83157.1|83183.7|83158.7|83179.9|83154.9|30
1621579940000|2021-05-21 06:52:20|83181|83156|83181|83156|83182.4|83157.4|83180.5|83155.5|32
1621579950000|2021-05-21 06:52:30|83180.9|83155.9|83181.3|83156.3|83184.1|83159.1|83180.9|83155.9|35
1621579960000|2021-05-21 06:52:40|83180.8|83155.8|83180|83155|83181.5|83156.5|83177.3|83152.3|22
1621579970000|2021-05-21 06:52:50|83179.4|83154.4|83178.4|83153.4|83179.4|83154.4|83176.2|83151.2|44
1621579980000|2021-05-21 06:53:00|83178.1|83153.1|83169.7|83144.7|83178.1|83153.1|83169.6|83144.6|48
1621579990000|2021-05-21 06:53:10|83169.8|83144.8|83171.9|83146.9|83175.1|83150.1|83169.6|83144.6|49
1621580000000|2021-05-21 06:53:20|83172.7|83147.7|83171.8|83146.8|83174.3|83149.3|83171.5|83146.5|37
1621580010000|2021-05-21 06:53:30|83171.3|83146.3|83166.7|83141.7|83171.6|83146.6|83166.3|83141.3|35
1621580020000|2021-05-21 06:53:40|83166.5|83141.5|83171.8|83146.8|83172.8|83147.8|83166.3|83141.3|31
1621580030000|2021-05-21 06:53:50|83171.3|83146.3|83166|83141|83171.9|83146.9|83166|83141|15
1621580040000|2021-05-21 06:54:00|83168.9|83143.9|83168.9|83143.9|83171.3|83146.3|83167.2|83142.2|41
1621580050000|2021-05-21 06:54:10|83169.1|83144.1|83170|83145|83170.4|83145.4|83169.1|83144.1|28
1621580060000|2021-05-21 06:54:20|83169.6|83144.6|83168.4|83143.4|83170.1|83145.1|83168|83143|26
1621580070000|2021-05-21 06:54:30|83168.5|83143.5|83167.4|83142.4|83169.4|83144.4|83167.3|83142.3|25
1621580080000|2021-05-21 06:54:40|83166.4|83141.4|83169.2|83144.2|83169.2|83144.2|83166.4|83141.4|17
1621580090000|2021-05-21 06:54:50|83168.9|83143.9|83168.7|83143.7|83171.3|83146.3|83167.5|83142.5|42
1621580100000|2021-05-21 06:55:00|83167.6|83142.6|83167.7|83142.7|83168.7|83143.7|83166.8|83141.8|26
1621580110000|2021-05-21 06:55:10|83167.6|83142.6|83170.4|83145.4|83170.9|83145.9|83166.9|83141.9|30
1621580120000|2021-05-21 06:55:20|83170.5|83145.5|83175.9|83150.9|83180.4|83155.4|83170.5|83145.5|42
1621580130000|2021-05-21 06:55:30|83175.7|83150.7|83176.6|83151.6|83178.9|83153.9|83173.7|83148.7|50
1621580140000|2021-05-21 06:55:40|83177.3|83152.3|83174.4|83149.4|83178.5|83153.5|83174.4|83149.4|37
1621580150000|2021-05-21 06:55:50|83172.3|83147.3|83172|83147|83174.2|83149.2|83170|83145|46
1621580160000|2021-05-21 06:56:00|83172.1|83147.1|83167.6|83142.6|83172.9|83147.9|83167.5|83142.5|40
1621580170000|2021-05-21 06:56:10|83167.2|83142.2|83158.4|83133.4|83169.6|83144.6|83157|83132|45
1621580180000|2021-05-21 06:56:20|83158.3|83133.3|83160.4|83135.4|83161.7|83136.7|83158|83133|39
1621580190000|2021-05-21 06:56:30|83160.8|83135.8|83160.1|83135.1|83161.9|83136.9|83158.5|83133.5|32
1621580200000|2021-05-21 06:56:40|83159.8|83134.8|83164|83139|83164.2|83139.2|83156.9|83131.9|44
1621580210000|2021-05-21 06:56:50|83163.6|83138.6|83160|83135|83167.2|83142.2|83159.9|83134.9|37
1621580220000|2021-05-21 06:57:00|83160.6|83135.6|83163.5|83138.5|83164.2|83139.2|83160|83135|24
1621580230000|2021-05-21 06:57:10|83164|83139|83168.8|83143.8|83169.1|83144.1|83163.2|83138.2|38
1621580240000|2021-05-21 06:57:20|83169.5|83144.5|83170.2|83145.2|83174.1|83149.1|83167.5|83142.5|55
1621580250000|2021-05-21 06:57:30|83169.7|83144.7|83169|83144|83171.7|83146.7|83168.1|83143.1|43
1621580260000|2021-05-21 06:57:40|83168.2|83143.2|83167.4|83142.4|83169.5|83144.5|83167.4|83142.4|35
1621580270000|2021-05-21 06:57:50|83167.7|83142.7|83175.3|83150.3|83176.5|83151.5|83167.4|83142.4|52
1621580280000|2021-05-21 06:58:00|83176|83151|83174.3|83149.3|83177.6|83152.6|83173.5|83148.5|41
1621580290000|2021-05-21 06:58:10|83174.4|83149.4|83179.3|83154.3|83179.7|83154.7|83174.2|83149.2|33
1621580300000|2021-05-21 06:58:20|83179.6|83154.6|83220.9|83170.9|83225.8|83175.8|83179.6|83152.4|64
1621580310000|2021-05-21 06:58:30|83220.5|83170.5|83214.7|83164.7|83220.5|83182.2|83200.9|83164.7|49
1621580320000|2021-05-21 06:58:40|83215.4|83165.4|83205.6|83180.6|83216|83180.6|83199.5|83161.8|41
1621580330000|2021-05-21 06:58:50|83205.4|83180.4|83219.1|83169.1|83219.7|83181.3|83205.2|83168.7|25
1621580340000|2021-05-21 06:59:00|83219.8|83169.8|83219.4|83169.4|83219.8|83169.8|83218.3|83168.3|26
1621580350000|2021-05-21 06:59:10|83206.7|83181.7|83196.5|83171.5|83216.5|83182.4|83193.9|83166.5|49
1621580360000|2021-05-21 06:59:20|83196.3|83171.3|83202.8|83177.8|83203.5|83178.5|83193.1|83168.1|54
1621580370000|2021-05-21 06:59:30|83202.9|83177.9|83209.4|83184.4|83209.6|83184.6|83201.4|83176.4|59
1621580380000|2021-05-21 06:59:40|83208.8|83183.8|83210.9|83185.9|83212.6|83187.6|83205.8|83180.8|71
1621580390000|2021-05-21 06:59:50|83211.2|83186.2|83221.3|83196.3|83225.9|83200.9|83210.8|83185.8|70
1621580400000|2021-05-21 07:00:00|83222.1|83197.1|83211.7|83186.7|83228.7|83203.7|83205.1|83169.1|71
1621580410000|2021-05-21 07:00:10|83212|83187|83208.1|83183.1|83218.4|83193.4|83205.3|83180.3|65
1621580420000|2021-05-21 07:00:20|83211.4|83186.4|83216.2|83191.2|83221.8|83196.8|83210.3|83185.3|59
1621580430000|2021-05-21 07:00:30|83215.2|83190.2|83253.4|83228.4|83267.6|83230|83214.9|83189.9|72
1621580440000|2021-05-21 07:00:40|83254|83229|83248|83223|83263|83230.2|83247|83210.4|69
1621580450000|2021-05-21 07:00:50|83246.7|83221.7|83244.8|83219.8|83248.5|83223.5|83244.8|83219.8|47
1621580460000|2021-05-21 07:01:00|83244.7|83219.7|83241.2|83216.2|83245.3|83220.3|83239.8|83214.8|58
1621580470000|2021-05-21 07:01:10|83241.1|83216.1|83249.3|83224.3|83261|83226.6|83240.2|83208.9|53
1621580480000|2021-05-21 07:01:20|83248.4|83223.4|83249.3|83224.3|83252.3|83227.3|83247.6|83222.6|48
1621580490000|2021-05-21 07:01:30|83249.2|83224.2|83249.6|83224.6|83251.8|83226.8|83248.3|83223.3|45
1621580500000|2021-05-21 07:01:40|83250.5|83225.5|83241.2|83216.2|83253.6|83228.6|83240.7|83215.7|54
1621580510000|2021-05-21 07:01:50|83240.8|83215.8|83239.5|83214.5|83244.6|83219.6|83237.5|83212.5|56
1621580520000|2021-05-21 07:02:00|83239.2|83214.2|83238.4|83213.4|83241.5|83216.5|83237.4|83212.4|46
1621580530000|2021-05-21 07:02:10|83238.6|83213.6|83234.3|83209.3|83244.2|83219.2|83229.9|83204.9|62
1621580540000|2021-05-21 07:02:20|83233.3|83208.3|83215.3|83190.3|83233.9|83208.9|83214.8|83177.2|60
1621580550000|2021-05-21 07:02:30|83213.9|83188.9|83202|83177|83219|83188.9|83201.3|83165.9|59
1621580560000|2021-05-21 07:02:40|83201.9|83176.9|83211.5|83186.5|83227.4|83188.8|83201.9|83174.8|59
1621580570000|2021-05-21 07:02:50|83212|83187|83199.4|83174.4|83212|83187|83196.2|83171.2|61
1621580580000|2021-05-21 07:03:00|83200.3|83175.3|83209.7|83184.7|83209.7|83184.7|83198.5|83173.5|50
1621580590000|2021-05-21 07:03:10|83207.6|83182.6|83203.6|83178.6|83208.9|83183.9|83202.9|83177.9|51
1621580600000|2021-05-21 07:03:20|83203.7|83178.7|83195.8|83170.8|83203.7|83178.7|83193.3|83168.3|49
1621580610000|2021-05-21 07:03:30|83195.6|83170.6|83184.9|83159.9|83213.6|83175.2|83183.5|83148.1|57
1621580620000|2021-05-21 07:03:40|83185.5|83160.5|83186.2|83161.2|83188.2|83163.2|83181.4|83156.4|49
1621580630000|2021-05-21 07:03:50|83187.8|83162.8|83186.6|83161.6|83187.8|83162.8|83183.6|83158.6|40
1621580640000|2021-05-21 07:04:00|83186.7|83161.7|83180|83155|83187.1|83162.1|83174.9|83149.9|57
1621580650000|2021-05-21 07:04:10|83181|83156|83181.8|83156.8|83183.6|83158.6|83175.6|83150.6|55
1621580660000|2021-05-21 07:04:20|83182|83157|83186.3|83161.3|83186.9|83161.9|83180.8|83155.8|46
1621580670000|2021-05-21 07:04:30|83186.8|83161.8|83182.9|83157.9|83186.8|83161.8|83180.3|83155.3|52
1621580680000|2021-05-21 07:04:40|83183.5|83158.5|83184.5|83159.5|83184.6|83159.6|83182.1|83157.1|38
1621580690000|2021-05-21 07:04:50|83183.8|83158.8|83184.9|83159.9|83185.2|83160.2|83183.3|83158.3|27
1621580700000|2021-05-21 07:05:00|83184.7|83159.7|83198.4|83173.4|83207.8|83174.5|83183.6|83155.9|49
1621580710000|2021-05-21 07:05:10|83198.5|83173.5|83198.4|83173.4|83199.2|83174.2|83191.2|83166.2|53
1621580720000|2021-05-21 07:05:20|83199.8|83174.8|83202.7|83177.7|83202.7|83177.7|83195.9|83170.9|49
1621580730000|2021-05-21 07:05:30|83202.9|83177.9|83200.1|83175.1|83204.6|83179.6|83198.7|83173.7|42
1621580740000|2021-05-21 07:05:40|83200.4|83175.4|83215.1|83190.1|83224.5|83190.1|83198.1|83173.1|50
1621580750000|2021-05-21 07:05:50|83211.2|83186.2|83202.1|83177.1|83213|83188|83198.5|83160|59
1621580760000|2021-05-21 07:06:00|83205|83180|83211.9|83186.9|83214.3|83189.3|83202.6|83177.6|52
1621580770000|2021-05-21 07:06:10|83212.5|83187.5|83217.9|83192.9|83220.9|83195.9|83211.1|83186.1|47
1621580780000|2021-05-21 07:06:20|83217.5|83192.5|83212.6|83187.6|83218.3|83193.3|83212.2|83187.2|35
1621580790000|2021-05-21 07:06:30|83210.3|83185.3|83217.3|83192.3|83227.2|83196|83210.3|83174.8|63
1621580800000|2021-05-21 07:06:40|83217.7|83192.7|83221.3|83196.3|83223.9|83198.9|83217|83192|57
1621580810000|2021-05-21 07:06:50|83220.9|83195.9|83217.4|83192.4|83224.1|83199.1|83217.3|83192.3|56
1621580820000|2021-05-21 07:07:00|83217.5|83192.5|83214.1|83189.1|83219.1|83194.1|83213.2|83188.2|40
1621580830000|2021-05-21 07:07:10|83214.9|83189.9|83211.5|83186.5|83214.9|83189.9|83209.3|83184.3|53
1621580840000|2021-05-21 07:07:20|83211.3|83186.3|83225.9|83200.9|83226|83201|83211.3|83186.3|45
1621580850000|2021-05-21 07:07:30|83226.9|83201.9|83231.9|83206.9|83231.9|83206.9|83225.8|83200.8|43
1621580860000|2021-05-21 07:07:40|83229.4|83204.4|83232.1|83207.1|83232.7|83207.7|83227.3|83202.3|42
1621580870000|2021-05-21 07:07:50|83231.5|83206.5|83237.9|83212.9|83239.3|83214.3|83230.6|83205.6|51
1621580880000|2021-05-21 07:08:00|83239.1|83214.1|83296|83246|83301.6|83256.4|83237.7|83212.7|61
1621580890000|2021-05-21 07:08:10|83294.9|83244.9|83283.1|83258.1|83297.1|83258.6|83282.1|83244.2|43
1621580900000|2021-05-21 07:08:20|83283.4|83258.4|83260|83235|83284.6|83259.6|83260|83224.1|48
1621580910000|2021-05-21 07:08:30|83272.7|83222.7|83272.7|83247.7|83285|83251.6|83261.3|83222.7|52
1621580920000|2021-05-21 07:08:40|83272.6|83247.6|83260.2|83235.2|83280.7|83248.2|83257|83220.4|53
1621580930000|2021-05-21 07:08:50|83259.4|83234.4|83259.6|83234.6|83262.4|83237.4|83257.2|83232.2|42
1621580940000|2021-05-21 07:09:00|83259.7|83234.7|83261.1|83236.1|83263.3|83238.3|83258.2|83233.2|37
1621580950000|2021-05-21 07:09:10|83260.7|83235.7|83257.9|83232.9|83272.6|83236.4|83257.9|83219.2|40
1621580960000|2021-05-21 07:09:20|83258.8|83233.8|83259.3|83234.3|83260.7|83235.7|83256.5|83231.5|35
1621580970000|2021-05-21 07:09:30|83259.4|83234.4|83264.8|83239.8|83275.5|83242.3|83258.3|83225.2|49
1621580980000|2021-05-21 07:09:40|83265.4|83240.4|83278.4|83228.4|83280.2|83240.4|83264.3|83226.4|33
1621580990000|2021-05-21 07:09:50|83278.2|83228.2|83263.2|83238.2|83279|83239.3|83256.6|83218.2|55
1621581000000|2021-05-21 07:10:00|83264.9|83239.9|83270.8|83245.8|83279.2|83247.5|83263.7|83226.7|59
1621581010000|2021-05-21 07:10:10|83271|83246|83266.7|83241.7|83271|83246|83263.5|83238.5|61
1621581020000|2021-05-21 07:10:20|83266.4|83241.4|83268.9|83243.9|83269.9|83244.9|83259.3|83234.3|56
1621581030000|2021-05-21 07:10:30|83268.6|83243.6|83273.3|83248.3|83275.5|83250.5|83264|83239|51
1621581040000|2021-05-21 07:10:40|83273.5|83248.5|83279.1|83254.1|83279.1|83254.1|83272.6|83247.6|43
1621581050000|2021-05-21 07:10:50|83278.9|83253.9|83283.3|83258.3|83299.4|83261.5|83277.1|83245.1|62
1621581060000|2021-05-21 07:11:00|83282.7|83257.7|83274|83249|83290.1|83258.4|83273|83237.5|52
1621581070000|2021-05-21 07:11:10|83274.4|83249.4|83273|83248|83275.4|83250.4|83272.6|83247.6|43
1621581080000|2021-05-21 07:11:20|83272.7|83247.7|83280.6|83255.6|83281.6|83256.6|83272.7|83247.7|52
1621581090000|2021-05-21 07:11:30|83282|83257|83279.7|83254.7|83282.3|83257.3|83278.8|83253.8|45
1621581100000|2021-05-21 07:11:40|83279.9|83254.9|83278.1|83253.1|83283.7|83258.7|83275.3|83250.3|62
1621581110000|2021-05-21 07:11:50|83278|83253|83282.6|83257.6|83284.3|83259.3|83277.1|83252.1|58
1621581120000|2021-05-21 07:12:00|83282.4|83257.4|83282.4|83257.4|83282.9|83257.9|83280.9|83255.9|41
1621581130000|2021-05-21 07:12:10|83281.8|83256.8|83281.4|83256.4|83282.3|83257.3|83281.4|83256.4|19
1621581140000|2021-05-21 07:12:20|83281.3|83256.3|83286.8|83261.8|83289.2|83264.2|83280|83255|42
1621581150000|2021-05-21 07:12:30|83286.3|83261.3|83261.3|83236.3|83292.1|83261.9|83260|83223.6|59
1621581160000|2021-05-21 07:12:40|83261.6|83236.6|83289|83239|83289.2|83256.2|83261.6|83225.8|61
1621581170000|2021-05-21 07:12:50|83289.6|83239.6|83267.6|83242.6|83289.6|83248.5|83267.3|83232.6|55
1621581180000|2021-05-21 07:13:00|83267.7|83242.7|83306.1|83256.1|83312.5|83269.4|83262.1|83223.7|63
1621581190000|2021-05-21 07:13:10|83305.7|83255.7|83296.3|83271.3|83310.3|83271.5|83285.5|83245.6|65
1621581200000|2021-05-21 07:13:20|83296.9|83271.9|83288.3|83263.3|83304|83271.9|83285.2|83246.5|58
1621581210000|2021-05-21 07:13:30|83288.8|83263.8|83294.6|83269.6|83295.3|83270.3|83287.8|83262.8|49
1621581220000|2021-05-21 07:13:40|83296|83271|83295.6|83270.6|83296.4|83271.4|83295.1|83270.1|43
1621581230000|2021-05-21 07:13:50|83296|83271|83302.4|83252.4|83333.6|83283.6|83296|83251.7|62
1621581240000|2021-05-21 07:14:00|83302.6|83252.6|83307.1|83257.1|83307.1|83271.1|83290.7|83250.8|70
1621581250000|2021-05-21 07:14:10|83309.7|83259.7|83296.2|83271.2|83314.7|83278.2|83294.2|83255|69
1621581260000|2021-05-21 07:14:20|83295.2|83270.2|83293.3|83268.3|83295.8|83270.8|83289.1|83264.1|60
1621581270000|2021-05-21 07:14:30|83293.9|83268.9|83289.9|83239.9|83307|83271.8|83286.4|83236.4|64
1621581280000|2021-05-21 07:14:40|83289.3|83239.3|83287.8|83237.8|83291.1|83241.1|83283.7|83233.7|58
1621581290000|2021-05-21 07:14:50|83287.4|83237.4|83286.4|83236.4|83290|83240|83283.7|83233.7|57
1621581300000|2021-05-21 07:15:00|83285.8|83235.8|83199.1|83149.1|83285.8|83235.8|83197.2|83147.2|80
1621581310000|2021-05-21 07:15:10|83195.4|83145.4|83151.2|83101.2|83215.6|83165.6|83151.2|83101.2|80
1621581320000|2021-05-21 07:15:20|83145.7|83095.7|83126.8|83076.8|83155.1|83105.1|83116.6|83066.6|78
1621581330000|2021-05-21 07:15:30|83127.7|83077.7|83170.7|83120.7|83172|83122|83127.2|83077.2|78
1621581340000|2021-05-21 07:15:40|83171.2|83121.2|83208.5|83158.5|83211.3|83161.3|83158|83108|75
1621581350000|2021-05-21 07:15:50|83209.5|83159.5|83250.9|83200.9|83259.2|83209.2|83207.8|83157.8|75
1621581360000|2021-05-21 07:16:00|83253.8|83203.8|83283.6|83233.6|83283.8|83233.8|83239.1|83189.1|74
1621581370000|2021-05-21 07:16:10|83283.4|83233.4|83229.5|83179.5|83284.6|83234.6|83221.9|83171.9|69
1621581380000|2021-05-21 07:16:20|83229|83179|83218.2|83168.2|83232.4|83182.4|83217|83167|68
1621581390000|2021-05-21 07:16:30|83218.4|83168.4|83235.8|83185.8|83236.1|83186.1|83218.3|83168.3|56
1621581400000|2021-05-21 07:16:40|83235.7|83185.7|83236.9|83186.9|83241.6|83191.6|83233|83183|59
1621581410000|2021-05-21 07:16:50|83236.7|83186.7|83239.9|83189.9|83241.9|83191.9|83234.4|83184.4|60
1621581420000|2021-05-21 07:17:00|83239.6|83189.6|83244|83194|83246.4|83196.4|83239.6|83189.6|65
1621581430000|2021-05-21 07:17:10|83242.5|83192.5|83237.2|83187.2|83244.3|83194.3|83231.1|83181.1|60
1621581440000|2021-05-21 07:17:20|83237.4|83187.4|83234.2|83184.2|83238.3|83188.3|83233.9|83183.9|60
1621581450000|2021-05-21 07:17:30|83233.2|83183.2|83234.3|83184.3|83240.4|83190.4|83230.8|83180.8|52
1621581460000|2021-05-21 07:17:40|83233.7|83183.7|83214.9|83164.9|83234.3|83184.3|83206|83164.9|65
1621581470000|2021-05-21 07:17:50|83215.2|83165.2|83219.2|83169.2|83224|83174|83211.8|83161.8|59
1621581480000|2021-05-21 07:18:00|83219.8|83169.8|83232.9|83182.9|83233.7|83183.7|83215.7|83165.7|62
1621581490000|2021-05-21 07:18:10|83233.2|83183.2|83229.5|83179.5|83233.2|83183.2|83224.7|83174.7|67
1621581500000|2021-05-21 07:18:20|83229.6|83179.6|83233.2|83183.2|83235.6|83185.6|83229.4|83179.4|56
1621581510000|2021-05-21 07:18:30|83234.7|83184.7|83232.9|83182.9|83235.2|83185.2|83229.5|83179.5|55
1621581520000|2021-05-21 07:18:40|83233|83183|83223.5|83173.5|83233.1|83183.1|83222.8|83172.8|49
1621581530000|2021-05-21 07:18:50|83223.3|83173.3|83233.2|83183.2|83234.4|83184.4|83222.9|83172.9|55
1621581540000|2021-05-21 07:19:00|83231.7|83181.7|83241.1|83191.1|83241.1|83191.1|83231.4|83181.4|39
1621581550000|2021-05-21 07:19:10|83240|83190|83243.7|83193.7|83247.2|83197.2|83240|83190|44
1621581560000|2021-05-21 07:19:20|83243.9|83193.9|83243.2|83193.2|83246.9|83196.9|83236.4|83186.4|64
1621581570000|2021-05-21 07:19:30|83245|83195|83240.1|83215.1|83250.8|83217.7|83232.2|83193.2|61
1621581580000|2021-05-21 07:19:40|83239.9|83214.9|83233|83208|83252.8|83217.4|83231.5|83196.3|63
1621581590000|2021-05-21 07:19:50|83232.8|83207.8|83249.1|83199.1|83249.6|83212.2|83226.2|83199.1|53
1621581600000|2021-05-21 07:20:00|83247.5|83197.5|83237.5|83212.5|83250.8|83215.4|83236.3|83197.5|46
1621581610000|2021-05-21 07:20:10|83237.6|83212.6|83235.9|83210.9|83240|83215|83234|83209|50
1621581620000|2021-05-21 07:20:20|83236|83211|83239.6|83214.6|83240.3|83215.3|83234.8|83209.8|48
1621581630000|2021-05-21 07:20:30|83239.4|83214.4|83243.1|83218.1|83243.6|83218.6|83238|83213|38
1621581640000|2021-05-21 07:20:40|83243.4|83218.4|83251.2|83226.2|83264.2|83227|83243.2|83213|41
1621581650000|2021-05-21 07:20:50|83251.1|83226.1|83241.4|83191.4|83251.3|83226.3|83230.8|83191.4|55
1621581660000|2021-05-21 07:21:00|83242|83192|83235.6|83210.6|83242.9|83214.1|83229.4|83190.5|57
1621581670000|2021-05-21 07:21:10|83235.7|83210.7|83236.2|83211.2|83247.4|83212.2|83233.6|83195.9|53
1621581680000|2021-05-21 07:21:20|83235.2|83210.2|83236.5|83211.5|83237.5|83212.5|83235.1|83210.1|43
1621581690000|2021-05-21 07:21:30|83236.6|83211.6|83238.8|83213.8|83238.8|83213.8|83234.7|83209.7|45
1621581700000|2021-05-21 07:21:40|83238.4|83213.4|83237|83212|83240.7|83215.7|83236.9|83211.9|43
1621581710000|2021-05-21 07:21:50|83237.1|83212.1|83232.2|83207.2|83237.4|83212.4|83232.2|83207.2|44
1621581720000|2021-05-21 07:22:00|83232.4|83207.4|83226.7|83201.7|83232.4|83207.4|83224.8|83199.8|52
1621581730000|2021-05-21 07:22:10|83225.3|83200.3|83215.5|83190.5|83228.1|83201.6|83215.5|83175.1|48
1621581740000|2021-05-21 07:22:20|83215.1|83190.1|83220.6|83195.6|83237.6|83204.3|83215.1|83178.4|54
1621581750000|2021-05-21 07:22:30|83221.1|83196.1|83222.5|83197.5|83237.3|83211.1|83221.1|83183.2|61
1621581760000|2021-05-21 07:22:40|83221.1|83196.1|83221|83196|83225|83200|83220.3|83195.3|39
1621581770000|2021-05-21 07:22:50|83221.2|83196.2|83220.2|83195.2|83233.4|83208.4|83220.2|83195.2|63
1621581780000|2021-05-21 07:23:00|83221|83196|83214.1|83189.1|83227.3|83196|83207.9|83176.2|66
1621581790000|2021-05-21 07:23:10|83208.1|83183.1|83202.3|83177.3|83208.1|83183.1|83200.3|83175.3|58
1621581800000|2021-05-21 07:23:20|83202.6|83177.6|83208.1|83183.1|83210.3|83185.3|83202.6|83177.6|51
1621581810000|2021-05-21 07:23:30|83207|83182|83209.5|83184.5|83210.6|83185.6|83207|83182|35
1621581820000|2021-05-21 07:23:40|83210|83185|83201.4|83176.4|83210.6|83185.6|83201.4|83176.4|32
1621581830000|2021-05-21 07:23:50|83203|83178|83203.8|83178.8|83205.9|83180.9|83201.8|83176.8|46
1621581840000|2021-05-21 07:24:00|83203|83178|83205|83180|83207.7|83182.7|83203|83178|57
1621581850000|2021-05-21 07:24:10|83208.2|83183.2|83206.5|83181.5|83213.8|83188.8|83206.5|83181.5|50
1621581860000|2021-05-21 07:24:20|83206.9|83181.9|83206.1|83181.1|83210.6|83185.6|83205.4|83180.4|27
1621581870000|2021-05-21 07:24:30|83205.9|83180.9|83205.9|83180.9|83208.3|83183.3|83205|83180|32
1621581880000|2021-05-21 07:24:40|83206|83181|83200.2|83175.2|83208.5|83183.5|83199.2|83174.2|46
1621581890000|2021-05-21 07:24:50|83201|83176|83188.3|83163.3|83201.6|83176.6|83186|83144|59
1621581900000|2021-05-21 07:25:00|83188.5|83163.5|83175|83150|83192.9|83167.9|83171.6|83146.6|60
1621581910000|2021-05-21 07:25:10|83176.2|83151.2|83170.5|83145.5|83176.2|83151.2|83158.9|83122|58
1621581920000|2021-05-21 07:25:20|83174.3|83149.3|83178.1|83153.1|83178.9|83153.9|83171.7|83146.7|39
1621581930000|2021-05-21 07:25:30|83180|83155|83180|83155|83184.4|83159.4|83176.2|83151.2|44
1621581940000|2021-05-21 07:25:40|83180.4|83155.4|83186.8|83161.8|83187.1|83162.1|83179.9|83154.9|55
1621581950000|2021-05-21 07:25:50|83187.1|83162.1|83186.6|83161.6|83188.9|83163.9|83185.1|83160.1|34
1621581960000|2021-05-21 07:26:00|83186.8|83161.8|83178.5|83153.5|83186.9|83161.9|83178.5|83153.5|41
1621581970000|2021-05-21 07:26:10|83180.3|83155.3|83178.9|83153.9|83181|83156|83176.5|83151.5|37
1621581980000|2021-05-21 07:26:20|83178.5|83153.5|83173.7|83148.7|83178.5|83153.5|83172.9|83147.9|43
1621581990000|2021-05-21 07:26:30|83174.5|83149.5|83191.7|83166.7|83191.7|83166.7|83172.7|83147.7|55
1621582000000|2021-05-21 07:26:40|83191.6|83166.6|83192.7|83167.7|83197|83172|83190.9|83165.9|38
1621582010000|2021-05-21 07:26:50|83192.5|83167.5|83190.7|83165.7|83193.1|83168.1|83190.1|83165.1|35
1621582020000|2021-05-21 07:27:00|83189.6|83164.6|83175.9|83150.9|83192|83164.6|83173|83141.6|37
1621582030000|2021-05-21 07:27:10|83175.6|83150.6|83168.6|83143.6|83176.1|83151.1|83168.6|83143.6|40
1621582040000|2021-05-21 07:27:20|83170.3|83145.3|83170.5|83145.5|83173.9|83148.9|83168.3|83143.3|42
1621582050000|2021-05-21 07:27:30|83173|83148|83162.5|83137.5|83173|83148|83161.8|83136.8|57
1621582060000|2021-05-21 07:27:40|83163.2|83138.2|83167.7|83142.7|83171.3|83146.3|83163|83138|59
1621582070000|2021-05-21 07:27:50|83169|83144|83178.4|83128.4|83178.5|83145.2|83164.2|83126.1|47
1621582080000|2021-05-21 07:28:00|83164.1|83139.1|83156.3|83131.3|83169.2|83139.1|83154.8|83116.1|44
1621582090000|2021-05-21 07:28:10|83155.8|83130.8|83154.9|83129.9|83156.2|83131.2|83154.5|83129.5|28
1621582100000|2021-05-21 07:28:20|83154.8|83129.8|83161.1|83111.1|83162.4|83132.8|83151.8|83107.1|56
1621582110000|2021-05-21 07:28:30|83161.2|83111.2|83147.2|83122.2|83161.4|83123.4|83147.1|83110.9|31
1621582120000|2021-05-21 07:28:40|83146.6|83121.6|83144.3|83119.3|83147.5|83122.5|83143.6|83118.6|30
1621582130000|2021-05-21 07:28:50|83143.4|83118.4|83130.6|83105.6|83153.1|83123.1|83130.4|83092.4|45
1621582140000|2021-05-21 07:29:00|83129|83104|83142.9|83092.9|83145|83105.5|83129|83091|52
1621582150000|2021-05-21 07:29:10|83143|83093|83144.1|83094.1|83144.8|83094.8|83140.8|83090.8|51
1621582160000|2021-05-21 07:29:20|83142.6|83092.6|83146.5|83096.5|83147.6|83097.6|83142.1|83092.1|42
1621582170000|2021-05-21 07:29:30|83147|83097|83148.7|83098.7|83149.3|83099.3|83146.5|83096.5|32
1621582180000|2021-05-21 07:29:40|83146.7|83096.7|83145.4|83095.4|83146.7|83096.7|83143.6|83093.6|45
1621582190000|2021-05-21 07:29:50|83144.9|83094.9|83138.7|83088.7|83146.4|83096.4|83127.4|83077.4|59
1621582200000|2021-05-21 07:30:00|83144.8|83094.8|83207.4|83157.4|83208.7|83158.7|83144.8|83094.8|76
1621582210000|2021-05-21 07:30:10|83205.4|83155.4|83200.5|83150.5|83205.4|83155.4|83185.2|83135.2|75
1621582220000|2021-05-21 07:30:20|83200.1|83150.1|83238.5|83188.5|83238.7|83188.7|83199|83149|72
1621582230000|2021-05-21 07:30:30|83237.4|83187.4|83257.4|83207.4|83260.2|83210.2|83236.9|83186.9|69
1621582240000|2021-05-21 07:30:40|83257.3|83207.3|83259.2|83209.2|83263.9|83213.9|83255.3|83205.3|69
1621582250000|2021-05-21 07:30:50|83257.7|83207.7|83255.9|83205.9|83259.3|83209.3|83250.6|83200.6|73
1621582260000|2021-05-21 07:31:00|83256|83206|83236.7|83211.7|83256.8|83217.4|83234.2|83202.7|70
1621582270000|2021-05-21 07:31:10|83236.5|83211.5|83231|83206|83244.3|83219.3|83231|83206|66
1621582280000|2021-05-21 07:31:20|83229.9|83204.9|83236.4|83211.4|83255.4|83218.5|83226.8|83190.3|66
1621582290000|2021-05-21 07:31:30|83236.7|83211.7|83238.2|83213.2|83244.5|83219.5|83235.2|83210.2|66
1621582300000|2021-05-21 07:31:40|83238.4|83213.4|83240.8|83215.8|83240.8|83215.8|83235.5|83210.5|53
1621582310000|2021-05-21 07:31:50|83240.3|83215.3|83231.1|83206.1|83240.3|83215.3|83227.8|83202.8|63
1621582320000|2021-05-21 07:32:00|83230.7|83205.7|83239.8|83214.8|83243.9|83216.9|83223.5|83193.9|68
1621582330000|2021-05-21 07:32:10|83239|83214|83244.3|83219.3|83246|83221|83238.3|83213.3|59
1621582340000|2021-05-21 07:32:20|83244|83219|83300.3|83250.3|83301.4|83251.4|83242|83210.4|67
1621582350000|2021-05-21 07:32:30|83298.9|83248.9|83286.9|83261.9|83318.2|83277.3|83286.9|83248.9|74
1621582360000|2021-05-21 07:32:40|83298.9|83248.9|83295.4|83245.4|83323.2|83286.8|83284.6|83245.4|69
1621582370000|2021-05-21 07:32:50|83296.7|83246.7|83300.7|83250.7|83305.5|83265.1|83282.9|83243|68
1621582380000|2021-05-21 07:33:00|83300.2|83250.2|83304.7|83254.7|83307.1|83269.2|83282.2|83245.4|61
1621582390000|2021-05-21 07:33:10|83302.7|83252.7|83275.8|83250.8|83304.6|83261|83270.7|83235.3|69
1621582400000|2021-05-21 07:33:20|83275.3|83250.3|83287.7|83262.7|83300.1|83263.7|83273.5|83234|62
1621582410000|2021-05-21 07:33:30|83287.8|83262.8|83292.2|83267.2|83307|83267.3|83284.5|83246.4|62
1621582420000|2021-05-21 07:33:40|83292.3|83267.3|83296.1|83271.1|83306.4|83272.1|83289.8|83256.4|60
1621582430000|2021-05-21 07:33:50|83293.6|83268.6|83324.5|83299.5|83338.1|83299.5|83292.8|83267.8|59
1621582440000|2021-05-21 07:34:00|83323.1|83298.1|83326|83276|83344.2|83306|83317.3|83275.3|64
1621582450000|2021-05-21 07:34:10|83327|83277|83318.8|83293.8|83333.1|83294.6|83312.4|83277|63
1621582460000|2021-05-21 07:34:20|83318.7|83293.7|83314.6|83289.6|83341.8|83296.3|83314.6|83279.2|60
1621582470000|2021-05-21 07:34:30|83314.8|83289.8|83323.6|83298.6|83340.1|83303.7|83310.7|83274.7|61
1621582480000|2021-05-21 07:34:40|83323.2|83298.2|83332.6|83307.6|83346.2|83309.3|83320.9|83292.8|61
1621582490000|2021-05-21 07:34:50|83332|83307|83332.2|83307.2|83340.2|83308.9|83323.8|83290.2|65
1621582500000|2021-05-21 07:35:00|83333.7|83308.7|83330.5|83305.5|83343.2|83318.2|83330.5|83305.5|68
1621582510000|2021-05-21 07:35:10|83329.8|83304.8|83321.6|83296.6|83330.2|83305.2|83319.3|83294.3|69
1621582520000|2021-05-21 07:35:20|83321.1|83296.1|83322.1|83297.1|83324.4|83299.4|83320.6|83295.6|60
1621582530000|2021-05-21 07:35:30|83322.3|83297.3|83307.3|83257.3|83322.9|83297.9|83293.3|83252|53
1621582540000|2021-05-21 07:35:40|83314.1|83264.1|83307.4|83282.4|83318.2|83282.4|83301.7|83264.1|52
1621582550000|2021-05-21 07:35:50|83306.9|83281.9|83309.4|83284.4|83312|83287|83306.1|83281.1|46
1621582560000|2021-05-21 07:36:00|83309.6|83284.6|83319.6|83294.6|83321.3|83296.3|83308.6|83283.6|59
1621582570000|2021-05-21 07:36:10|83320.2|83295.2|83302.4|83277.4|83323.2|83298.1|83302.1|83270|60
1621582580000|2021-05-21 07:36:20|83301.9|83276.9|83302.5|83277.5|83304.4|83279.4|83298.8|83273.8|54
1621582590000|2021-05-21 07:36:30|83303|83278|83305.2|83280.2|83305.2|83280.2|83302|83277|40
1621582600000|2021-05-21 07:36:40|83304.9|83279.9|83306|83281|83311.7|83286.7|83304.4|83279.4|48
1621582610000|2021-05-21 07:36:50|83306.2|83281.2|83304.9|83279.9|83306.2|83281.2|83301|83276|47
1621582620000|2021-05-21 07:37:00|83306.3|83281.3|83308.4|83283.4|83318.6|83293.6|83306.3|83281.3|60
1621582630000|2021-05-21 07:37:10|83308.1|83283.1|83323.3|83298.3|83325.1|83300.1|83305|83280|63
1621582640000|2021-05-21 07:37:20|83323.2|83298.2|83324.8|83299.8|83328.3|83303.3|83322|83297|44
1621582650000|2021-05-21 07:37:30|83325.1|83300.1|83319.9|83294.9|83330.1|83305.1|83319.9|83294.9|53
1621582660000|2021-05-21 07:37:40|83319.4|83294.4|83306.6|83281.6|83320.2|83295.2|83304.8|83279.8|54
1621582670000|2021-05-21 07:37:50|83306.3|83281.3|83314.2|83289.2|83315.4|83290.4|83305.4|83280.4|61
1621582680000|2021-05-21 07:38:00|83314.6|83289.6|83313.6|83288.6|83317.8|83292.8|83311.1|83286.1|50
1621582690000|2021-05-21 07:38:10|83313.4|83288.4|83317.4|83292.4|83318.4|83293.4|83310.3|83285.3|49
1621582700000|2021-05-21 07:38:20|83316.9|83291.9|83319.7|83294.7|83319.8|83294.8|83314.3|83289.3|53
1621582710000|2021-05-21 07:38:30|83319.3|83294.3|83318.4|83293.4|83321.8|83296.8|83318|83293|39
1621582720000|2021-05-21 07:38:40|83318.1|83293.1|83331.3|83306.3|83341.5|83306.9|83317.6|83290|53
1621582730000|2021-05-21 07:38:50|83331.6|83306.6|83338.2|83313.2|83338.2|83313.2|83330.5|83305.5|43
1621582740000|2021-05-21 07:39:00|83337.9|83312.9|83344.2|83319.2|83353.5|83320.2|83335.3|83303.5|55
1621582750000|2021-05-21 07:39:10|83343.4|83318.4|83338.4|83313.4|83353.3|83328.3|83338.4|83313.4|63
1621582760000|2021-05-21 07:39:20|83338.3|83313.3|83338.7|83313.7|83343.5|83318.5|83337.2|83312.2|59
1621582770000|2021-05-21 07:39:30|83338.8|83313.8|83309.9|83284.9|83339.1|83314.1|83308.3|83275.1|58
1621582780000|2021-05-21 07:39:40|83311.1|83286.1|83320.9|83295.9|83321.1|83296.1|83311.1|83286.1|47
1621582790000|2021-05-21 07:39:50|83320.8|83295.8|83313|83288|83321|83296|83309.7|83284.7|67
1621582800000|2021-05-21 07:40:00|83313.3|83288.3|83330.6|83305.6|83330.8|83305.8|83313.3|83288.3|64
1621582810000|2021-05-21 07:40:10|83330|83305|83335.1|83310.1|83338.7|83313.7|83330|83305|71
1621582820000|2021-05-21 07:40:20|83335.7|83310.7|83324.4|83299.4|83342.3|83317.3|83322.3|83297.3|69
1621582830000|2021-05-21 07:40:30|83323.9|83298.9|83321.3|83296.3|83324.4|83299.4|83313.3|83288.3|54
1621582840000|2021-05-21 07:40:40|83321.5|83296.5|83323.3|83298.3|83323.3|83298.3|83318.5|83293.5|62
1621582850000|2021-05-21 07:40:50|83326.7|83301.7|83317.2|83292.2|83326.9|83301.9|83316.4|83291.4|60
1621582860000|2021-05-21 07:41:00|83316.1|83291.1|83302.3|83277.3|83316.5|83291.5|83302.1|83277.1|60
1621582870000|2021-05-21 07:41:10|83303.6|83278.6|83302.5|83277.5|83303.6|83278.6|83300.5|83275.5|46
1621582880000|2021-05-21 07:41:20|83302.4|83277.4|83330.5|83305.5|83330.5|83305.5|83302.4|83277.4|63
1621582890000|2021-05-21 07:41:30|83331.8|83306.8|83327.3|83302.3|83331.8|83306.8|83325.4|83300.4|59
1621582900000|2021-05-21 07:41:40|83327.4|83302.4|83331.5|83306.5|83331.7|83306.7|83326.4|83301.4|40
1621582910000|2021-05-21 07:41:50|83331.7|83306.7|83318.4|83293.4|83333|83308|83316.1|83291.1|60
1621582920000|2021-05-21 07:42:00|83318.2|83293.2|83315.5|83290.5|83318.2|83293.2|83310.9|83285.9|63
1621582930000|2021-05-21 07:42:10|83314.9|83289.9|83311.8|83286.8|83319.7|83294.7|83308.2|83283.2|60
1621582940000|2021-05-21 07:42:20|83312.7|83287.7|83320.9|83295.9|83322.5|83297.5|83311.9|83286.9|66
1621582950000|2021-05-21 07:42:30|83320.3|83295.3|83319.7|83294.7|83321.6|83296.6|83316|83291|52
1621582960000|2021-05-21 07:42:40|83319.6|83294.6|83326|83301|83328.1|83303.1|83319.6|83294.6|48
1621582970000|2021-05-21 07:42:50|83325.6|83300.6|83325.2|83300.2|83326.1|83301.1|83320.1|83295.1|45
1621582980000|2021-05-21 07:43:00|83325.4|83300.4|83326.4|83301.4|83333.8|83308.8|83323.5|83298.5|58
1621582990000|2021-05-21 07:43:10|83326.2|83301.2|83323.3|83298.3|83326.2|83301.2|83320.2|83295.2|42
1621583000000|2021-05-21 07:43:20|83324|83299|83317.5|83292.5|83324|83299|83317.5|83292.5|45
1621583010000|2021-05-21 07:43:30|83318.8|83293.8|83319.5|83294.5|83319.6|83294.6|83316.3|83291.3|44
1621583020000|2021-05-21 07:43:40|83319.6|83294.6|83314|83289|83319.8|83294.8|83310.3|83285.3|55
1621583030000|2021-05-21 07:43:50|83313.9|83288.9|83314.2|83289.2|83318.8|83293.8|83313.1|83288.1|40
1621583040000|2021-05-21 07:44:00|83315.4|83290.4|83316.3|83291.3|83319.6|83294.6|83314.1|83289.1|50
1621583050000|2021-05-21 07:44:10|83316.2|83291.2|83306.6|83281.6|83316.2|83291.2|83305.7|83280.7|45
1621583060000|2021-05-21 07:44:20|83306.2|83281.2|83300.6|83275.6|83306.7|83281.4|83290.8|83252.7|64
1621583070000|2021-05-21 07:44:30|83301.1|83276.1|83285.5|83260.5|83301.2|83276.2|83285.1|83260.1|61
1621583080000|2021-05-21 07:44:40|83284.9|83259.9|83287.5|83262.5|83290.4|83265.4|83283.1|83258.1|52
1621583090000|2021-05-21 07:44:50|83287|83262|83279.6|83254.6|83288.8|83263.8|83276.7|83251.7|54
1621583100000|2021-05-21 07:45:00|83279|83254|83287.8|83262.8|83288.4|83263.4|83279|83254|60
1621583110000|2021-05-21 07:45:10|83288.2|83263.2|83288|83263|83290.5|83265.5|83284.4|83259.4|54
1621583120000|2021-05-21 07:45:20|83287.1|83262.1|83302.3|83277.3|83305.7|83280.7|83287.1|83262.1|58
1621583130000|2021-05-21 07:45:30|83302.5|83277.5|83303.6|83278.6|83304.2|83279.2|83301.2|83276.2|43
1621583140000|2021-05-21 07:45:40|83304|83279|83300.7|83275.7|83305.4|83280.4|83300.5|83275.5|44
1621583150000|2021-05-21 07:45:50|83300.2|83275.2|83309|83284|83309.3|83284.3|83299.9|83274.9|45
1621583160000|2021-05-21 07:46:00|83308.9|83283.9|83311.9|83286.9|83313|83288|83307.3|83282.3|47
1621583170000|2021-05-21 07:46:10|83312.2|83287.2|83314.7|83289.7|83316.4|83291.4|83311.9|83286.9|43
1621583180000|2021-05-21 07:46:20|83314.9|83289.9|83304.2|83279.2|83316.4|83291.4|83303.9|83278.9|46
1621583190000|2021-05-21 07:46:30|83304.5|83279.5|83301|83276|83304.6|83279.6|83297.6|83272.6|48
1621583200000|2021-05-21 07:46:40|83301.2|83276.2|83309.3|83284.3|83310.4|83285.4|83301|83276|52
1621583210000|2021-05-21 07:46:50|83309.4|83284.4|83305.9|83280.9|83309.9|83284.9|83305.9|83280.9|32
1621583220000|2021-05-21 07:47:00|83304.9|83279.9|83303.4|83278.4|83306.4|83281.4|83303.2|83278.2|41
1621583230000|2021-05-21 07:47:10|83302|83277|83304.1|83279.1|83304.1|83279.1|83301.6|83276.6|29
1621583240000|2021-05-21 07:47:20|83305.6|83280.6|83309.8|83284.8|83312|83287|83305.1|83280.1|48
1621583250000|2021-05-21 07:47:30|83309.9|83284.9|83305.2|83280.2|83309.9|83284.9|83304.1|83279.1|35
1621583260000|2021-05-21 07:47:40|83305.1|83280.1|83308.8|83283.8|83309|83284|83304.9|83279.9|58
1621583270000|2021-05-21 07:47:50|83307.9|83282.9|83315.4|83290.4|83316|83291|83307.9|83282.9|48
1621583280000|2021-05-21 07:48:00|83315.5|83290.5|83313.3|83288.3|83315.6|83290.6|83310.7|83285.7|40
1621583290000|2021-05-21 07:48:10|83313.1|83288.1|83310.7|83285.7|83316.6|83291.6|83309.9|83284.9|49
1621583300000|2021-05-21 07:48:20|83311.3|83286.3|83314.9|83289.9|83318|83293|83311|83286|49
1621583310000|2021-05-21 07:48:30|83314.2|83289.2|83313.9|83288.9|83317.1|83292.1|83312.8|83287.8|40
1621583320000|2021-05-21 07:48:40|83313.8|83288.8|83314.4|83289.4|83315.1|83290.1|83312.8|83287.8|37
1621583330000|2021-05-21 07:48:50|83314.2|83289.2|83316.5|83291.5|83318.5|83293.5|83312.5|83287.5|42
1621583340000|2021-05-21 07:49:00|83316.6|83291.6|83317.8|83292.8|83319.8|83294.8|83313.6|83288.6|43
1621583350000|2021-05-21 07:49:10|83318.4|83293.4|83321.5|83296.5|83323.1|83298.1|83316.5|83291.5|47
1621583360000|2021-05-21 07:49:20|83321.6|83296.6|83324.7|83299.7|83325|83300|83318|83293|50
1621583370000|2021-05-21 07:49:30|83325|83300|83315.6|83290.6|83325|83300|83315.6|83290.6|52
1621583380000|2021-05-21 07:49:40|83315.8|83290.8|83317.5|83292.5|83318.8|83293.8|83314.6|83289.6|46
1621583390000|2021-05-21 07:49:50|83317.4|83292.4|83319.6|83294.6|83323.2|83298.2|83316.7|83291.7|43
1621583400000|2021-05-21 07:50:00|83319.3|83294.3|83325.3|83300.3|83326.1|83301.1|83319.3|83294.3|49
1621583410000|2021-05-21 07:50:10|83325.4|83300.4|83326.7|83301.7|83328|83303|83319.9|83294.9|47
1621583420000|2021-05-21 07:50:20|83326.6|83301.6|83320.2|83295.2|83327|83302|83319.3|83294.3|51
1621583430000|2021-05-21 07:50:30|83320.5|83295.5|83315|83290|83323.4|83298.4|83313.6|83288.6|48
1621583440000|2021-05-21 07:50:40|83315.5|83290.5|83317.6|83292.6|83321.3|83296.3|83312.4|83287.4|41
1621583450000|2021-05-21 07:50:50|83318.9|83293.9|83318.9|83293.9|83321.5|83296.5|83316.5|83291.5|42
1621583460000|2021-05-21 07:51:00|83318.3|83293.3|83314.6|83289.6|83318.9|83293.9|83314.1|83289.1|29
1621583470000|2021-05-21 07:51:10|83314.4|83289.4|83308.7|83283.7|83315.2|83290.2|83302.3|83277.3|37
1621583480000|2021-05-21 07:51:20|83308|83283|83303.2|83278.2|83308.3|83283.3|83299.9|83274.9|46
1621583490000|2021-05-21 07:51:30|83302.9|83277.9|83301.2|83276.2|83306.1|83281.1|83298.6|83273.6|40
1621583500000|2021-05-21 07:51:40|83300.9|83275.9|83301.5|83276.5|83304.3|83279.3|83299.3|83274.3|37
1621583510000|2021-05-21 07:51:50|83301.6|83276.6|83302.7|83277.7|83303.6|83278.6|83301.4|83276.4|26
1621583520000|2021-05-21 07:52:00|83302.9|83277.9|83300.7|83275.7|83303|83278|83298.3|83273.3|34
1621583530000|2021-05-21 07:52:10|83301.2|83276.2|83301.5|83276.5|83303.6|83278.6|83299.8|83274.8|30
1621583540000|2021-05-21 07:52:20|83301|83276|83302.5|83277.5|83307.6|83282.6|83299|83274|53
1621583550000|2021-05-21 07:52:30|83302.2|83277.2|83301.8|83276.8|83303.4|83278.4|83300.6|83275.6|48
1621583560000|2021-05-21 07:52:40|83301.3|83276.3|83302.9|83277.9|83304.6|83279.6|83300.9|83275.9|42
1621583570000|2021-05-21 07:52:50|83303.2|83278.2|83310|83285|83314.6|83289.6|83302.1|83277.1|42
1621583580000|2021-05-21 07:53:00|83310.4|83285.4|83319.7|83294.7|83320.4|83295.4|83310|83285|46
1621583590000|2021-05-21 07:53:10|83319|83294|83321.2|83296.2|83321.9|83296.9|83318.8|83293.8|32
1621583600000|2021-05-21 07:53:20|83320.3|83295.3|83322.7|83297.7|83324.2|83299.2|83320.1|83295.1|46
1621583610000|2021-05-21 07:53:30|83323.3|83298.3|83320.1|83295.1|83326.5|83301.5|83319|83294|31
1621583620000|2021-05-21 07:53:40|83321.6|83296.6|83320.6|83295.6|83323.8|83298.8|83317.6|83292.6|62
1621583630000|2021-05-21 07:53:50|83319.3|83294.3|83304.2|83279.2|83319.9|83294.9|83303.6|83278.6|50
1621583640000|2021-05-21 07:54:00|83303.9|83278.9|83300.8|83275.8|83304.1|83279.1|83298.6|83273.6|37
1621583650000|2021-05-21 07:54:10|83301.2|83276.2|83305.2|83280.2|83305.8|83280.8|83299.7|83274.7|50
1621583660000|2021-05-21 07:54:20|83304.6|83279.6|83299.5|83274.5|83304.6|83279.6|83297.6|83272.6|56
1621583670000|2021-05-21 07:54:30|83299.2|83274.2|83313.4|83288.4|83314.6|83289.6|83299.1|83274.1|49
1621583680000|2021-05-21 07:54:40|83313.1|83288.1|83313.1|83288.1|83319.7|83294.7|83311.9|83286.9|55
1621583690000|2021-05-21 07:54:50|83312.1|83287.1|83315.3|83290.3|83317.1|83292.1|83312.1|83287.1|50
1621583700000|2021-05-21 07:55:00|83314|83289|83320.8|83295.8|83322.4|83297.4|83310.9|83285.9|42
1621583710000|2021-05-21 07:55:10|83320.4|83295.4|83317.8|83292.8|83322.4|83297.4|83317.5|83292.5|52
1621583720000|2021-05-21 07:55:20|83317|83292|83319.1|83294.1|83322.9|83297.9|83317|83292|49
1621583730000|2021-05-21 07:55:30|83320.7|83295.7|83326.2|83301.2|83326.3|83301.3|83319|83294|35
1621583740000|2021-05-21 07:55:40|83326.6|83301.6|83326.7|83301.7|83331.1|83306.1|83326.5|83301.5|51
1621583750000|2021-05-21 07:55:50|83329|83304|83326.7|83301.7|83332.7|83307.7|83325.4|83300.4|31
1621583760000|2021-05-21 07:56:00|83326.8|83301.8|83322.9|83297.9|83327|83302|83319.8|83294.8|40
1621583770000|2021-05-21 07:56:10|83323|83298|83324.2|83299.2|83325.3|83300.3|83322.2|83297.2|41
1621583780000|2021-05-21 07:56:20|83323.9|83298.9|83319.3|83294.3|83329.3|83304.3|83317.9|83292.9|48
1621583790000|2021-05-21 07:56:30|83317.2|83292.2|83315.6|83290.6|83319.3|83294.3|83314.2|83289.2|46
1621583800000|2021-05-21 07:56:40|83315.2|83290.2|83309.6|83284.6|83315.3|83290.3|83309.2|83284.2|52
1621583810000|2021-05-21 07:56:50|83309.5|83284.5|83312.3|83287.3|83313.5|83288.5|83308.4|83283.4|21
1621583820000|2021-05-21 07:57:00|83312.1|83287.1|83313.4|83288.4|83315.7|83290.7|83306.4|83281.4|36
1621583830000|2021-05-21 07:57:10|83313.5|83288.5|83317.6|83292.6|83318.2|83293.2|83312.7|83287.7|31
1621583840000|2021-05-21 07:57:20|83317.3|83292.3|83317.1|83292.1|83317.9|83292.9|83316.1|83291.1|29
1621583850000|2021-05-21 07:57:30|83316.6|83291.6|83316.5|83291.5|83317.3|83292.3|83315.4|83290.4|23
1621583860000|2021-05-21 07:57:40|83316.6|83291.6|83314.9|83289.9|83316.8|83291.8|83314.1|83289.1|30
1621583870000|2021-05-21 07:57:50|83314.7|83289.7|83311|83286|83315.8|83290.8|83311|83286|48
1621583880000|2021-05-21 07:58:00|83311.4|83286.4|83310.9|83285.9|83312.7|83287.7|83310.7|83285.7|25
1621583890000|2021-05-21 07:58:10|83310.6|83285.6|83309.9|83284.9|83311.6|83286.6|83308.2|83283.2|47
1621583900000|2021-05-21 07:58:20|83310|83285|83310.5|83285.5|83311.4|83286.4|83309.6|83284.6|36
1621583910000|2021-05-21 07:58:30|83310.8|83285.8|83306.6|83281.6|83311|83286|83304.7|83279.7|54
1621583920000|2021-05-21 07:58:40|83306|83281|83312.4|83287.4|83312.9|83287.9|83305.9|83280.9|44
1621583930000|2021-05-21 07:58:50|83313.4|83288.4|83315.3|83290.3|83315.6|83290.6|83309.8|83284.8|49
1621583940000|2021-05-21 07:59:00|83315.5|83290.5|83312.5|83287.5|83316.2|83291.2|83311|83286|56
1621583950000|2021-05-21 07:59:10|83313|83288|83310|83285|83313|83288|83309.3|83284.3|46
1621583960000|2021-05-21 07:59:20|83309.3|83284.3|83309.4|83284.4|83311.8|83286.8|83306.7|83281.7|53
1621583970000|2021-05-21 07:59:30|83309.9|83284.9|83301.9|83276.9|83310.4|83285.4|83301.9|83276.9|53
1621583980000|2021-05-21 07:59:40|83302|83277|83304.9|83279.9|83305|83280|83301.6|83276.6|44
1621583990000|2021-05-21 07:59:50|83304.5|83279.5|83306.3|83256.3|83317.9|83279.5|83302.8|83255.4|54
1621584000000|2021-05-21 08:00:00|83306.1|83256.1|83307.9|83257.9|83310|83260|83303.7|83253.7|67
1621584010000|2021-05-21 08:00:10|83307.4|83257.4|83296.3|83271.3|83308.3|83272|83291.1|83254.5|62
1621584020000|2021-05-21 08:00:20|83296.8|83271.8|83289.3|83264.3|83296.8|83271.8|83288.9|83263.9|49
1621584030000|2021-05-21 08:00:30|83289.8|83264.8|83289.3|83264.3|83290.1|83265.1|83287.7|83262.7|45
1621584040000|2021-05-21 08:00:40|83289.5|83264.5|83289.5|83264.5|83290.4|83265.4|83287.4|83262.4|43
1621584050000|2021-05-21 08:00:50|83290.1|83265.1|83287.6|83262.6|83290.1|83265.1|83286.6|83261.6|55
1621584060000|2021-05-21 08:01:00|83286.9|83261.9|83277.7|83252.7|83287.9|83262.9|83270.9|83245.9|60
1621584070000|2021-05-21 08:01:10|83277.3|83252.3|83278.3|83253.3|83278.3|83253.3|83273.4|83248.4|58
1621584080000|2021-05-21 08:01:20|83276.7|83251.7|83277.3|83252.3|83279.2|83254.2|83276.5|83251.5|37
1621584090000|2021-05-21 08:01:30|83277.2|83252.2|83277.3|83252.3|83277.7|83252.7|83276.7|83251.7|42
1621584100000|2021-05-21 08:01:40|83276.8|83251.8|83287.6|83262.6|83289|83264|83276.8|83251.8|45
1621584110000|2021-05-21 08:01:50|83287.2|83262.2|83272.1|83247.1|83287.2|83262.2|83270.8|83245.8|42
1621584120000|2021-05-21 08:02:00|83272.3|83247.3|83287.1|83262.1|83293.2|83267.4|83265.4|83225.9|67
1621584130000|2021-05-21 08:02:10|83287.2|83262.2|83285.1|83260.1|83293|83268|83284.3|83259.3|61
1621584140000|2021-05-21 08:02:20|83285|83260|83277.9|83252.9|83289.5|83260.8|83277.1|83236.3|60
1621584150000|2021-05-21 08:02:30|83278.1|83253.1|83280.8|83255.8|83285.5|83260.5|83278.1|83253.1|54
1621584160000|2021-05-21 08:02:40|83280.5|83255.5|83286.9|83261.9|83290.4|83263.4|83274.7|83237.3|60
1621584170000|2021-05-21 08:02:50|83288.2|83263.2|83293.3|83268.3|83299.1|83274.1|83287.3|83262.3|57
1621584180000|2021-05-21 08:03:00|83293.4|83268.4|83287.9|83262.9|83293.4|83268.4|83283.1|83258.1|51
1621584190000|2021-05-21 08:03:10|83288.8|83263.8|83287.4|83262.4|83290.5|83265.5|83283.2|83258.2|67
1621584200000|2021-05-21 08:03:20|83288|83263|83295.3|83270.3|83298|83273|83287.3|83262.3|57
1621584210000|2021-05-21 08:03:30|83296.7|83271.7|83297|83272|83297|83272|83294.6|83269.6|47
1621584220000|2021-05-21 08:03:40|83296.7|83271.7|83294.6|83269.6|83298.6|83273.6|83293.1|83268.1|46
1621584230000|2021-05-21 08:03:50|83294.8|83269.8|83292.7|83267.7|83294.8|83269.8|83291.1|83266.1|48
1621584240000|2021-05-21 08:04:00|83292.8|83267.8|83313|83288|83326.5|83288.5|83290.9|83265.9|45
1621584250000|2021-05-21 08:04:10|83312.7|83287.7|83310.2|83285.2|83312.8|83287.8|83304.4|83279.4|53
1621584260000|2021-05-21 08:04:20|83309.3|83284.3|83305.6|83280.6|83309.6|83284.6|83304.8|83279.8|44
1621584270000|2021-05-21 08:04:30|83305.3|83280.3|83296.2|83271.2|83310.7|83280.4|83295.8|83256.1|31
1621584280000|2021-05-21 08:04:40|83295.7|83270.7|83307.2|83282.2|83308.6|83283.6|83295.7|83270.7|43
1621584290000|2021-05-21 08:04:50|83307.5|83282.5|83311.7|83286.7|83314.1|83289.1|83307.5|83282.5|44
1621584300000|2021-05-21 08:05:00|83312.2|83287.2|83316.6|83291.6|83316.6|83291.6|83310.6|83285.6|57
1621584310000|2021-05-21 08:05:10|83316.1|83291.1|83317.8|83292.8|83322.3|83297.3|83313.7|83288.7|59
1621584320000|2021-05-21 08:05:20|83318|83293|83305.5|83280.5|83319.5|83294.5|83305.5|83280.5|61
1621584330000|2021-05-21 08:05:30|83306.4|83281.4|83312.9|83287.9|83313.3|83288.3|83305.8|83280.8|52
1621584340000|2021-05-21 08:05:40|83312.4|83287.4|83307.7|83282.7|83312.9|83287.9|83305.2|83280.2|58
1621584350000|2021-05-21 08:05:50|83307|83282|83314.5|83289.5|83315.4|83290.4|83306.4|83281.4|55
1621584360000|2021-05-21 08:06:00|83314.7|83289.7|83326.1|83301.1|83326.1|83301.1|83313.6|83288.6|49
1621584370000|2021-05-21 08:06:10|83326.2|83301.2|83331.5|83306.5|83331.5|83306.5|83325|83300|48
1621584380000|2021-05-21 08:06:20|83332|83307|83333.5|83308.5|83334.4|83309.4|83331.5|83306.5|54
1621584390000|2021-05-21 08:06:30|83334|83309|83323.3|83298.3|83334|83309|83319.9|83294.9|67
1621584400000|2021-05-21 08:06:40|83323.1|83298.1|83318.6|83293.6|83324.5|83299.5|83314.6|83289.6|48
1621584410000|2021-05-21 08:06:50|83319.1|83294.1|83312.4|83262.4|83319.3|83294.3|83304.5|83262.4|36
1621584420000|2021-05-21 08:07:00|83314.6|83264.6|83299.7|83274.7|83314.6|83277.1|83296.8|83260.1|48
1621584430000|2021-05-21 08:07:10|83299.8|83274.8|83298.3|83273.3|83301.8|83276.8|83298.1|83273.1|41
1621584440000|2021-05-21 08:07:20|83298|83273|83279.1|83254.1|83299.1|83273|83277.1|83242.4|55
1621584450000|2021-05-21 08:07:30|83278.9|83253.9|83276.7|83251.7|83278.9|83253.9|83274.9|83249.9|43
1621584460000|2021-05-21 08:07:40|83276.5|83251.5|83281.8|83256.8|83283.9|83258.9|83275|83250|49
1621584470000|2021-05-21 08:07:50|83281.7|83256.7|83276.2|83251.2|83282.6|83257.6|83276|83251|53
1621584480000|2021-05-21 08:08:00|83276.8|83251.8|83273.8|83248.8|83277.8|83252.8|83273.7|83248.7|35
1621584490000|2021-05-21 08:08:10|83275.5|83250.5|83276.3|83251.3|83276.4|83251.4|83273.1|83248.1|29
1621584500000|2021-05-21 08:08:20|83274.6|83249.6|83273.4|83248.4|83274.7|83249.7|83271.6|83246.6|31
1621584510000|2021-05-21 08:08:30|83273.7|83248.7|83265.6|83240.6|83283.5|83248.7|83263|83232.3|37
1621584520000|2021-05-21 08:08:40|83266.4|83241.4|83280.6|83255.6|83282.4|83257.4|83264.7|83239.7|46
1621584530000|2021-05-21 08:08:50|83280.5|83255.5|83279.3|83254.3|83283.8|83258.8|83277.8|83252.8|42
1621584540000|2021-05-21 08:09:00|83277.4|83252.4|83274|83249|83278.3|83253.3|83273|83248|34
1621584550000|2021-05-21 08:09:10|83273.7|83248.7|83277.9|83252.9|83279|83254|83273.3|83248.3|33
1621584560000|2021-05-21 08:09:20|83277.6|83252.6|83277.4|83252.4|83278.8|83253.8|83275.2|83250.2|26
1621584570000|2021-05-21 08:09:30|83276.5|83251.5|83262.3|83237.3|83276.6|83251.6|83260.1|83235.1|48
1621584580000|2021-05-21 08:09:40|83262.2|83237.2|83263.5|83238.5|83264.6|83239.6|83261.7|83236.7|45
1621584590000|2021-05-21 08:09:50|83263.4|83238.4|83267.4|83242.4|83268.4|83243.4|83263.4|83238.4|34
1621584600000|2021-05-21 08:10:00|83267.1|83242.1|83268.7|83243.7|83269.2|83244.2|83266.8|83241.8|33
1621584610000|2021-05-21 08:10:10|83267.8|83242.8|83261.8|83236.8|83268.9|83243.9|83261.3|83236.3|26
1621584620000|2021-05-21 08:10:20|83262.2|83237.2|83263.2|83238.2|83263.9|83238.9|83260.4|83235.4|41
1621584630000|2021-05-21 08:10:30|83261.8|83236.8|83261.6|83236.6|83262.7|83237.7|83261.2|83236.2|27
1621584640000|2021-05-21 08:10:40|83262.3|83237.3|83263.8|83238.8|83264.2|83239.2|83261.4|83236.4|22
1621584650000|2021-05-21 08:10:50|83263.3|83238.3|83263|83238|83263.4|83238.4|83262.6|83237.6|16
1621584660000|2021-05-21 08:11:00|83262.9|83237.9|83262.9|83237.9|83265.1|83240.1|83262.6|83237.6|34
1621584670000|2021-05-21 08:11:10|83263|83238|83263|83238|83265.5|83240.5|83262.3|83237.3|40
1621584680000|2021-05-21 08:11:20|83263.3|83238.3|83260.3|83235.3|83264|83239|83260.3|83235.3|20
1621584690000|2021-05-21 08:11:30|83260.7|83235.7|83260.4|83235.4|83261.7|83236.7|83257.1|83232.1|43
1621584700000|2021-05-21 08:11:40|83260.5|83235.5|83261|83236|83265.4|83240.4|83257.8|83232.8|56
1621584710000|2021-05-21 08:11:50|83261.1|83236.1|83257.4|83232.4|83261.1|83236.1|83257.4|83232.4|43
1621584720000|2021-05-21 08:12:00|83257.2|83232.2|83259.3|83234.3|83261.2|83236.2|83257.2|83232.2|47
1621584730000|2021-05-21 08:12:10|83259.2|83234.2|83261.5|83236.5|83262.5|83237.5|83258|83233|37
1621584740000|2021-05-21 08:12:20|83261.3|83236.3|83264.1|83239.1|83266.4|83241.4|83260.5|83235.5|44
1621584750000|2021-05-21 08:12:30|83263.5|83238.5|83265.5|83240.5|83267.4|83242.4|83263.4|83238.4|49
1621584760000|2021-05-21 08:12:40|83265.7|83240.7|83264.2|83239.2|83266.5|83241.5|83261.6|83236.6|35
1621584770000|2021-05-21 08:12:50|83264.8|83239.8|83259.8|83234.8|83264.8|83239.8|83259.6|83234.6|34
1621584780000|2021-05-21 08:13:00|83259.7|83234.7|83263.5|83238.5|83265.4|83240.4|83258.6|83233.6|39
1621584790000|2021-05-21 08:13:10|83263.6|83238.6|83265.4|83240.4|83266.1|83241.1|83260.3|83235.3|40
1621584800000|2021-05-21 08:13:20|83265.2|83240.2|83265.8|83240.8|83266.2|83241.2|83264.7|83239.7|26
1621584810000|2021-05-21 08:13:30|83265.3|83240.3|83262.4|83237.4|83265.5|83240.5|83262.4|83237.4|33
1621584820000|2021-05-21 08:13:40|83262.6|83237.6|83264.8|83239.8|83264.8|83239.8|83260.8|83235.8|46
1621584830000|2021-05-21 08:13:50|83265|83240|83262.6|83237.6|83265.6|83240.6|83261.1|83236.1|51
1621584840000|2021-05-21 08:14:00|83262.5|83237.5|83265.1|83240.1|83265.1|83240.1|83261.4|83236.4|27
1621584850000|2021-05-21 08:14:10|83266.2|83241.2|83274.8|83249.8|83277.6|83252.6|83263.1|83238.1|55
1621584860000|2021-05-21 08:14:20|83275.4|83250.4|83278.4|83253.4|83281.9|83256.9|83273.2|83248.2|37
1621584870000|2021-05-21 08:14:30|83279.1|83254.1|83272.6|83247.6|83281.7|83256.7|83272.1|83247.1|37
1621584880000|2021-05-21 08:14:40|83272.9|83247.9|83276.7|83251.7|83277|83252|83272.6|83247.6|21
1621584890000|2021-05-21 08:14:50|83276.6|83251.6|83285.7|83260.7|83287.8|83262.8|83276.4|83251.4|41
1621584900000|2021-05-21 08:15:00|83286.1|83261.1|83283|83258|83289|83264|83281.7|83256.7|27
1621584910000|2021-05-21 08:15:10|83279.9|83254.9|83280.6|83255.6|83283.7|83258.7|83279.4|83254.4|46
1621584920000|2021-05-21 08:15:20|83280.9|83255.9|83295|83270|83304.1|83279.1|83279.9|83254.9|55
1621584930000|2021-05-21 08:15:30|83295.1|83270.1|83294|83269|83298.3|83273.3|83293.9|83268.9|44
1621584940000|2021-05-21 08:15:40|83294.1|83269.1|83290.9|83265.9|83295.4|83270.4|83288.5|83263.5|29
1621584950000|2021-05-21 08:15:50|83289.2|83264.2|83293.4|83268.4|83294.2|83269.2|83289|83264|32
1621584960000|2021-05-21 08:16:00|83292.2|83267.2|83293.2|83268.2|83293.2|83268.2|83291.4|83266.4|29
1621584970000|2021-05-21 08:16:10|83293|83268|83292.6|83267.6|83294.3|83269.3|83288.2|83263.2|34
1621584980000|2021-05-21 08:16:20|83292.3|83267.3|83290.3|83265.3|83298.2|83273.2|83288.9|83263.9|44
1621584990000|2021-05-21 08:16:30|83292.3|83267.3|83292.7|83267.7|83294.3|83269.3|83290.9|83265.9|42
1621585000000|2021-05-21 08:16:40|83292.6|83267.6|83294.5|83269.5|83294.5|83269.5|83288.2|83263.2|47
1621585010000|2021-05-21 08:16:50|83294.8|83269.8|83297|83272|83298.9|83273.9|83292.5|83267.5|41
1621585020000|2021-05-21 08:17:00|83297.8|83272.8|83297.6|83272.6|83301|83276|83294.5|83269.5|44
1621585030000|2021-05-21 08:17:10|83297.8|83272.8|83294.9|83269.9|83300.3|83275.3|83293.4|83268.4|41
1621585040000|2021-05-21 08:17:20|83294.1|83269.1|83298.5|83273.5|83299.6|83274.6|83291.8|83266.8|30
1621585050000|2021-05-21 08:17:30|83299.5|83274.5|83298.4|83273.4|83299.7|83274.7|83297.1|83272.1|23
1621585060000|2021-05-21 08:17:40|83298.5|83273.5|83299.3|83274.3|83308|83283|83297.4|83272.4|59
1621585070000|2021-05-21 08:17:50|83298|83273|83301.9|83276.9|83306.3|83281.3|83297.2|83272.2|54
1621585080000|2021-05-21 08:18:00|83301.4|83276.4|83302.1|83277.1|83303.8|83278.8|83301.4|83276.4|47
1621585090000|2021-05-21 08:18:10|83302.4|83277.4|83298.8|83273.8|83302.9|83277.9|83298.2|83273.2|41
1621585100000|2021-05-21 08:18:20|83299|83274|83298.2|83273.2|83299.2|83274.2|83297.4|83272.4|27
1621585110000|2021-05-21 08:18:30|83298.5|83273.5|83296.4|83271.4|83298.5|83273.5|83296.2|83271.2|35
1621585120000|2021-05-21 08:18:40|83295.8|83270.8|83301.6|83276.6|83302|83277|83295.8|83270.8|31
1621585130000|2021-05-21 08:18:50|83301.1|83276.1|83299.6|83274.6|83303.1|83278.1|83299|83274|31
1621585140000|2021-05-21 08:19:00|83299.5|83274.5|83301.3|83276.3|83301.5|83276.5|83298.5|83273.5|25
1621585150000|2021-05-21 08:19:10|83301.2|83276.2|83302.7|83277.7|83303.8|83278.8|83301.2|83276.2|46
1621585160000|2021-05-21 08:19:20|83302.5|83277.5|83302.9|83277.9|83303|83278|83300.8|83275.8|29
1621585170000|2021-05-21 08:19:30|83302.8|83277.8|83296.3|83271.3|83302.8|83277.8|83295.2|83270.2|50
1621585180000|2021-05-21 08:19:40|83297.5|83272.5|83289.1|83264.1|83297.8|83272.8|83289.1|83264.1|49
1621585190000|2021-05-21 08:19:50|83289.2|83264.2|83330.1|83280.1|83330.1|83284.4|83289.2|83264.2|47
1621585200000|2021-05-21 08:20:00|83328.8|83278.8|83322|83297|83330.4|83297.9|83317|83277.9|51
1621585210000|2021-05-21 08:20:10|83325.3|83300.3|83334.6|83309.6|83335.3|83310.3|83325.3|83300.3|48
1621585220000|2021-05-21 08:20:20|83334|83309|83320.8|83295.8|83338.1|83313.1|83319.4|83294.4|51
1621585230000|2021-05-21 08:20:30|83323.6|83298.6|83321.7|83296.7|83325.9|83300.9|83321.6|83296.6|39
1621585240000|2021-05-21 08:20:40|83322.2|83297.2|83325|83300|83325.3|83300.3|83320.6|83295.6|41
1621585250000|2021-05-21 08:20:50|83324.8|83299.8|83322.5|83297.5|83324.8|83299.8|83321.6|83296.6|27
1621585260000|2021-05-21 08:21:00|83321.5|83296.5|83316.8|83291.8|83321.5|83296.5|83314.4|83289.4|42
1621585270000|2021-05-21 08:21:10|83316.1|83291.1|83317.5|83292.5|83317.5|83292.5|83315.1|83290.1|28
1621585280000|2021-05-21 08:21:20|83316.6|83291.6|83318.1|83293.1|83319.3|83294.3|83315.2|83290.2|41
1621585290000|2021-05-21 08:21:30|83318.4|83293.4|83311.2|83286.2|83318.6|83293.6|83311|83286|40
1621585300000|2021-05-21 08:21:40|83310.8|83285.8|83306.2|83281.2|83313|83288|83303.5|83278.5|52
1621585310000|2021-05-21 08:21:50|83305.4|83280.4|83303.8|83278.8|83308.8|83283.8|83303.1|83278.1|45
1621585320000|2021-05-21 08:22:00|83303.6|83278.6|83316|83291|83316.6|83291.6|83302.8|83277.8|50
1621585330000|2021-05-21 08:22:10|83316.2|83291.2|83315.3|83290.3|83316.6|83291.6|83309.8|83284.8|52
1621585340000|2021-05-21 08:22:20|83314.9|83289.9|83315.5|83290.5|83316.9|83291.9|83314|83289|45
1621585350000|2021-05-21 08:22:30|83315.4|83290.4|83316.8|83291.8|83319|83294|83313.3|83288.3|42
1621585360000|2021-05-21 08:22:40|83316|83291|83315.1|83290.1|83319|83294|83313.3|83288.3|39
1621585370000|2021-05-21 08:22:50|83315|83290|83314.6|83289.6|83316.1|83291.1|83313.3|83288.3|40
1621585380000|2021-05-21 08:23:00|83314.9|83289.9|83313.5|83288.5|83318.1|83293.1|83312.4|83287.4|60
1621585390000|2021-05-21 08:23:10|83313|83288|83313.9|83288.9|83315.8|83290.8|83313|83288|41
1621585400000|2021-05-21 08:23:20|83314.1|83289.1|83315.5|83290.5|83317.9|83292.9|83313.4|83288.4|40
1621585410000|2021-05-21 08:23:30|83315.3|83290.3|83314.7|83289.7|83316.1|83291.1|83313.8|83288.8|46
1621585420000|2021-05-21 08:23:40|83316.1|83291.1|83312.9|83287.9|83316.1|83291.1|83312.4|83287.4|23
1621585430000|2021-05-21 08:23:50|83313|83288|83319.4|83294.4|83321.9|83296.9|83313|83288|52
1621585440000|2021-05-21 08:24:00|83319.7|83294.7|83324.3|83299.3|83324.7|83299.7|83318.1|83293.1|46
1621585450000|2021-05-21 08:24:10|83323.7|83298.7|83318.2|83293.2|83323.7|83298.7|83317.2|83292.2|28
1621585460000|2021-05-21 08:24:20|83319.3|83294.3|83315.6|83290.6|83319.4|83294.4|83311.7|83286.7|24
1621585470000|2021-05-21 08:24:30|83315.1|83290.1|83315.6|83290.6|83317.7|83292.7|83313.6|83288.6|33
1621585480000|2021-05-21 08:24:40|83314.9|83289.9|83313.9|83288.9|83316.8|83291.8|83312.2|83287.2|33
1621585490000|2021-05-21 08:24:50|83314.8|83289.8|83314.5|83289.5|83317.8|83292.8|83311.5|83286.5|48
1621585500000|2021-05-21 08:25:00|83316.1|83291.1|83315.7|83290.7|83320.9|83295.9|83311.2|83286.2|52
1621585510000|2021-05-21 08:25:10|83317.2|83292.2|83308.3|83283.3|83317.3|83292.3|83308.1|83283.1|37
1621585520000|2021-05-21 08:25:20|83308.2|83283.2|83311.1|83286.1|83313.3|83288.3|83307.5|83282.5|33
1621585530000|2021-05-21 08:25:30|83311|83286|83312.1|83287.1|83316.8|83291.8|83310.7|83285.7|47
1621585540000|2021-05-21 08:25:40|83311.6|83286.6|83319.4|83294.4|83323.1|83298.1|83311.2|83286.2|57
1621585550000|2021-05-21 08:25:50|83320.6|83295.6|83318.2|83293.2|83320.6|83295.6|83317.8|83292.8|35
1621585560000|2021-05-21 08:26:00|83318.5|83293.5|83313.3|83288.3|83318.5|83293.5|83311.2|83286.2|25
1621585570000|2021-05-21 08:26:10|83313|83288|83315.1|83290.1|83315.3|83290.3|83313|83288|28
1621585580000|2021-05-21 08:26:20|83315|83290|83316.2|83291.2|83320.3|83295.3|83314.7|83289.7|32
1621585590000|2021-05-21 08:26:30|83316.3|83291.3|83319.3|83294.3|83320.5|83295.5|83314.7|83289.7|32
1621585600000|2021-05-21 08:26:40|83318|83293|83321.8|83296.8|83323.9|83298.9|83318|83293|36
1621585610000|2021-05-21 08:26:50|83321.4|83296.4|83316.6|83291.6|83321.4|83296.4|83315.2|83290.2|37
1621585620000|2021-05-21 08:27:00|83316.7|83291.7|83318.1|83293.1|83320.7|83295.7|83316|83291|39
1621585630000|2021-05-21 08:27:10|83317.9|83292.9|83309.1|83284.1|83318|83293|83309.1|83284.1|37
1621585640000|2021-05-21 08:27:20|83310|83285|83309|83284|83312.2|83287.2|83308.8|83283.8|37
1621585650000|2021-05-21 08:27:30|83308.9|83283.9|83316.6|83291.6|83317.2|83292.2|83307.3|83282.3|37
1621585660000|2021-05-21 08:27:40|83316.7|83291.7|83315.1|83290.1|83320.2|83295.2|83315|83290|46
1621585670000|2021-05-21 08:27:50|83315.6|83290.6|83314.6|83289.6|83315.9|83290.9|83308.4|83283.4|43
1621585680000|2021-05-21 08:28:00|83314.4|83289.4|83319.4|83294.4|83322.2|83297.2|83313.6|83288.6|43
1621585690000|2021-05-21 08:28:10|83319.5|83294.5|83329.2|83304.2|83329.4|83304.4|83319.4|83294.4|37
1621585700000|2021-05-21 08:28:20|83329.1|83304.1|83329.4|83304.4|83330.8|83305.8|83327.5|83302.5|25
1621585710000|2021-05-21 08:28:30|83329.9|83304.9|83329.5|83304.5|83334.5|83309.5|83327|83302|40
1621585720000|2021-05-21 08:28:40|83330.7|83305.7|83328.5|83303.5|83331.8|83306.8|83327.3|83302.3|45
1621585730000|2021-05-21 08:28:50|83328.7|83303.7|83330|83305|83334.7|83309.7|83328.4|83303.4|42
1621585740000|2021-05-21 08:29:00|83328.4|83303.4|83327.9|83302.9|83335.8|83310.8|83327.9|83302.9|42
1621585750000|2021-05-21 08:29:10|83328.1|83303.1|83324.3|83299.3|83329.5|83304.5|83320.4|83295.4|40
1621585760000|2021-05-21 08:29:20|83322.9|83297.9|83325.6|83300.6|83327.3|83302.3|83322.9|83297.9|45
1621585770000|2021-05-21 08:29:30|83325.7|83300.7|83330.2|83305.2|83331.2|83306.2|83325.1|83300.1|27
1621585780000|2021-05-21 08:29:40|83330.8|83305.8|83325.6|83300.6|83332.7|83307.7|83324.8|83299.8|48
1621585790000|2021-05-21 08:29:50|83326.4|83301.4|83323.3|83298.3|83326.4|83301.4|83321.6|83296.6|42
1621585800000|2021-05-21 08:30:00|83322.7|83297.7|83312.7|83287.7|83324.1|83299.1|83311.8|83286.8|61
1621585810000|2021-05-21 08:30:10|83312.8|83287.8|83308.5|83283.5|83314.3|83289.3|83307.9|83282.9|44
1621585820000|2021-05-21 08:30:20|83307.8|83282.8|83329.8|83304.8|83340.7|83304.8|83306.6|83281.6|63
1621585830000|2021-05-21 08:30:30|83330.9|83305.9|83332.3|83307.3|83336.9|83311.9|83328.3|83303.3|65
1621585840000|2021-05-21 08:30:40|83332.1|83307.1|83333.8|83308.8|83334.2|83309.2|83328.5|83303.5|61
1621585850000|2021-05-21 08:30:50|83334.1|83309.1|83328.8|83303.8|83334.4|83309.4|83328.7|83303.7|24
1621585860000|2021-05-21 08:31:00|83325.3|83300.3|83311|83286|83327.5|83302.5|83311|83286|62
1621585870000|2021-05-21 08:31:10|83311.5|83286.5|83318.5|83293.5|83319|83294|83310.9|83285.9|54
1621585880000|2021-05-21 08:31:20|83318.4|83293.4|83318.1|83293.1|83319|83294|83316.2|83291.2|41
1621585890000|2021-05-21 08:31:30|83317.3|83292.3|83316|83291|83318.2|83293.2|83315.9|83290.9|29
1621585900000|2021-05-21 08:31:40|83315.7|83290.7|83322.4|83297.4|83326.3|83301.3|83313.3|83288.3|62
1621585910000|2021-05-21 08:31:50|83320.5|83295.5|83319.4|83294.4|83324.5|83299.5|83319.4|83294.4|35
1621585920000|2021-05-21 08:32:00|83319.2|83294.2|83320.8|83295.8|83322.7|83297.7|83317.7|83292.7|40
1621585930000|2021-05-21 08:32:10|83320.9|83295.9|83318.6|83293.6|83320.9|83295.9|83317.1|83292.1|50
1621585940000|2021-05-21 08:32:20|83317.1|83292.1|83326.4|83301.4|83330|83305|83317.1|83292.1|49
1621585950000|2021-05-21 08:32:30|83327|83302|83330.1|83305.1|83330.4|83305.4|83327|83302|39
1621585960000|2021-05-21 08:32:40|83330.6|83305.6|83329.8|83304.8|83330.8|83305.8|83327.2|83302.2|31
1621585970000|2021-05-21 08:32:50|83329.7|83304.7|83330.2|83305.2|83331.3|83306.3|83329.7|83304.7|31
1621585980000|2021-05-21 08:33:00|83332.4|83307.4|83344.6|83319.6|83360.5|83323.3|83332.4|83307.4|53
1621585990000|2021-05-21 08:33:10|83345|83320|83345.1|83320.1|83348.3|83323.3|83344.7|83319.7|38
1621586000000|2021-05-21 08:33:20|83345.2|83320.2|83345.7|83320.7|83349|83324|83344.9|83319.9|33
1621586010000|2021-05-21 08:33:30|83346|83321|83353.8|83328.8|83353.8|83328.8|83345.6|83320.6|47
1621586020000|2021-05-21 08:33:40|83353.4|83328.4|83358|83333|83358.8|83333.8|83351.9|83326.9|33
1621586030000|2021-05-21 08:33:50|83358.3|83333.3|83361|83336|83361.6|83336.6|83354.9|83329.9|37
1621586040000|2021-05-21 08:34:00|83360.7|83335.7|83359.8|83334.8|83362.4|83337.4|83357.7|83332.7|35
1621586050000|2021-05-21 08:34:10|83359.4|83334.4|83358.8|83333.8|83359.8|83334.8|83356.9|83331.9|33
1621586060000|2021-05-21 08:34:20|83362|83337|83369.8|83344.8|83370.9|83345.9|83362|83337|38
1621586070000|2021-05-21 08:34:30|83369.9|83344.9|83369.7|83344.7|83373.1|83348.1|83368.9|83343.9|41
1621586080000|2021-05-21 08:34:40|83369.9|83344.9|83370.3|83345.3|83370.6|83345.6|83368.2|83343.2|26
1621586090000|2021-05-21 08:34:50|83370.1|83345.1|83367.1|83342.1|83370.5|83345.5|83367.1|83342.1|28
1621586100000|2021-05-21 08:35:00|83367|83342|83356.9|83331.9|83367|83342|83356.9|83331.9|46
1621586110000|2021-05-21 08:35:10|83356.7|83331.7|83357.7|83332.7|83358.3|83333.3|83354.9|83329.9|39
1621586120000|2021-05-21 08:35:20|83358.3|83333.3|83357.5|83332.5|83358.3|83333.3|83356|83331|36
1621586130000|2021-05-21 08:35:30|83357.6|83332.6|83353|83328|83358.5|83333.5|83352.4|83327.4|37
1621586140000|2021-05-21 08:35:40|83352.4|83327.4|83353.7|83328.7|83354.4|83329.4|83352.2|83327.2|44
1621586150000|2021-05-21 08:35:50|83353.9|83328.9|83352.4|83327.4|83354.4|83329.4|83349.9|83324.9|38
1621586160000|2021-05-21 08:36:00|83351.6|83326.6|83344.5|83319.5|83354.8|83329.8|83344.3|83319.3|52
1621586170000|2021-05-21 08:36:10|83341.6|83316.6|83338.5|83313.5|83342.4|83317.4|83338.5|83313.5|27
1621586180000|2021-05-21 08:36:20|83337.4|83312.4|83338.9|83313.9|83339.7|83314.7|83335.5|83310.5|52
1621586190000|2021-05-21 08:36:30|83334.8|83309.8|83329.9|83304.9|83334.8|83309.8|83328.2|83303.2|49
1621586200000|2021-05-21 08:36:40|83329.8|83304.8|83326.3|83301.3|83329.8|83304.8|83324.4|83299.4|42
1621586210000|2021-05-21 08:36:50|83326.2|83301.2|83335.8|83310.8|83335.8|83310.8|83326.2|83301.2|33
1621586220000|2021-05-21 08:37:00|83336.2|83311.2|83333|83308|83337.5|83312.5|83331.6|83306.6|36
1621586230000|2021-05-21 08:37:10|83331.4|83306.4|83329.1|83304.1|83331.4|83306.4|83326.3|83301.3|42
1621586240000|2021-05-21 08:37:20|83329.3|83304.3|83336.8|83311.8|83337.2|83312.2|83328.9|83303.9|30
1621586250000|2021-05-21 08:37:30|83336.7|83311.7|83325.9|83300.9|83336.7|83311.7|83325.7|83300.7|47
1621586260000|2021-05-21 08:37:40|83326|83301|83326.6|83301.6|83329.3|83304.3|83325.9|83300.9|47
1621586270000|2021-05-21 08:37:50|83326.4|83301.4|83324.4|83299.4|83327.5|83302.5|83324.4|83299.4|28
1621586280000|2021-05-21 08:38:00|83324.5|83299.5|83324.3|83299.3|83325.1|83300.1|83323.7|83298.7|29
1621586290000|2021-05-21 08:38:10|83324.2|83299.2|83318.4|83293.4|83324.5|83299.5|83315.4|83290.4|33
1621586300000|2021-05-21 08:38:20|83318.3|83293.3|83314|83289|83318.3|83293.3|83313.3|83288.3|48
1621586310000|2021-05-21 08:38:30|83313.7|83288.7|83313.6|83288.6|83321.4|83296.4|83313.1|83288.1|40
1621586320000|2021-05-21 08:38:40|83312.6|83287.6|83311.8|83286.8|83312.6|83287.6|83310|83285|35
1621586330000|2021-05-21 08:38:50|83311.5|83286.5|83312.6|83287.6|83312.6|83287.6|83310|83285|21
1621586340000|2021-05-21 08:39:00|83312.3|83287.3|83308.8|83283.8|83312.3|83287.3|83306.1|83281.1|44
1621586350000|2021-05-21 08:39:10|83309|83284|83307|83282|83309|83284|83305|83280|30
1621586360000|2021-05-21 08:39:20|83307.1|83282.1|83317.1|83292.1|83318.9|83293.9|83307.1|83282.1|33
1621586370000|2021-05-21 08:39:30|83318.1|83293.1|83324.9|83299.9|83325.1|83300.1|83317.2|83292.2|32
1621586380000|2021-05-21 08:39:40|83328.9|83303.9|83329.2|83304.2|83331.1|83306.1|83326.3|83301.3|49
1621586390000|2021-05-21 08:39:50|83328.3|83303.3|83327|83302|83328.9|83303.9|83325.8|83300.8|43
1621586400000|2021-05-21 08:40:00|83327.1|83302.1|83323.5|83298.5|83327.6|83302.6|83323.5|83298.5|36
1621586410000|2021-05-21 08:40:10|83323.1|83298.1|83322|83297|83324.7|83299.7|83321.9|83296.9|29
1621586420000|2021-05-21 08:40:20|83321.8|83296.8|83311.7|83286.7|83324.7|83299.7|83311.4|83286.4|40
1621586430000|2021-05-21 08:40:30|83311.9|83286.9|83305.7|83280.7|83311.9|83286.9|83305.4|83280.4|30
1621586440000|2021-05-21 08:40:40|83305.8|83280.8|83307.5|83282.5|83308.7|83283.7|83304|83279|45
1621586450000|2021-05-21 08:40:50|83307.4|83282.4|83306|83281|83307.8|83282.8|83305.2|83280.2|29
1621586460000|2021-05-21 08:41:00|83306.6|83281.6|83304.8|83279.8|83306.7|83281.7|83304.8|83279.8|28
1621586470000|2021-05-21 08:41:10|83304.7|83279.7|83303.6|83278.6|83304.7|83279.7|83302.5|83277.5|25
1621586480000|2021-05-21 08:41:20|83303.5|83278.5|83296.2|83271.2|83303.8|83278.8|83294.7|83269.7|47
1621586490000|2021-05-21 08:41:30|83296.1|83271.1|83280.4|83255.4|83297.1|83272.1|83280.4|83255.4|51
1621586500000|2021-05-21 08:41:40|83280.2|83255.2|83291.2|83266.2|83291.6|83266.6|83280.2|83255.2|50
1621586510000|2021-05-21 08:41:50|83290.7|83265.7|83283.8|83258.8|83293.6|83268.6|83283.8|83258.8|43
1621586520000|2021-05-21 08:42:00|83288.1|83263.1|83292.2|83267.2|83295.1|83270.1|83286.1|83261.1|48
1621586530000|2021-05-21 08:42:10|83292.3|83267.3|83290.8|83265.8|83294.2|83269.2|83290.8|83265.8|19
1621586540000|2021-05-21 08:42:20|83290.7|83265.7|83286.4|83261.4|83290.7|83265.7|83285.1|83260.1|31
1621586550000|2021-05-21 08:42:30|83286.2|83261.2|83287.9|83262.9|83289.3|83264.3|83285.7|83260.7|31
1621586560000|2021-05-21 08:42:40|83288.3|83263.3|83283.8|83258.8|83288.6|83263.6|83282.5|83257.5|39
1621586570000|2021-05-21 08:42:50|83283.3|83258.3|83271.6|83246.6|83283.8|83258.8|83268.8|83243.8|48
1621586580000|2021-05-21 08:43:00|83271.1|83246.1|83269.7|83244.7|83271.8|83246.8|83265.2|83240.2|48
1621586590000|2021-05-21 08:43:10|83269.6|83244.6|83274|83249|83276.6|83251.6|83269.6|83244.6|46
1621586600000|2021-05-21 08:43:20|83274.2|83249.2|83272.2|83247.2|83274.9|83249.9|83271.9|83246.9|47
1621586610000|2021-05-21 08:43:30|83272.1|83247.1|83272.3|83247.3|83274.3|83249.3|83270.8|83245.8|40
1621586620000|2021-05-21 08:43:40|83271.4|83246.4|83279.4|83254.4|83279.6|83254.6|83270.9|83245.9|30
1621586630000|2021-05-21 08:43:50|83278|83253|83278.1|83253.1|83279|83254|83275.1|83250.1|36
1621586640000|2021-05-21 08:44:00|83276.9|83251.9|83283.1|83258.1|83283.1|83258.1|83273.4|83248.4|57
1621586650000|2021-05-21 08:44:10|83282.8|83257.8|83270.1|83245.1|83283|83258|83267.6|83242.6|45
1621586660000|2021-05-21 08:44:20|83270.2|83245.2|83270.4|83245.4|83271.2|83246.2|83269.8|83244.8|25
1621586670000|2021-05-21 08:44:30|83270.6|83245.6|83270.4|83245.4|83271.4|83246.4|83270.4|83245.4|9
1621586680000|2021-05-21 08:44:40|83270.2|83245.2|83277.4|83252.4|83278.4|83253.4|83270.1|83245.1|26
1621586690000|2021-05-21 08:44:50|83277|83252|83270.9|83245.9|83277.9|83252.9|83269.6|83244.6|36
1621586700000|2021-05-21 08:45:00|83270.6|83245.6|83264.4|83239.4|83271.3|83246.3|83263.7|83238.7|28
1621586710000|2021-05-21 08:45:10|83264.2|83239.2|83268.2|83243.2|83269|83244|83261.3|83236.3|53
1621586720000|2021-05-21 08:45:20|83270.4|83245.4|83269.8|83244.8|83272.2|83247.2|83267.4|83242.4|50
1621586730000|2021-05-21 08:45:30|83272.1|83247.1|83266.7|83241.7|83272.1|83247.1|83265.1|83240.1|45
1621586740000|2021-05-21 08:45:40|83265.9|83240.9|83269.2|83244.2|83269.2|83244.2|83259.9|83234.9|48
1621586750000|2021-05-21 08:45:50|83268.1|83243.1|83269.8|83244.8|83270.5|83245.5|83266.6|83241.6|28
1621586760000|2021-05-21 08:46:00|83269.1|83244.1|83281.2|83256.2|83281.4|83256.4|83269|83244|48
1621586770000|2021-05-21 08:46:10|83281.7|83256.7|83277.7|83252.7|83282.8|83257.8|83277.5|83252.5|43
1621586780000|2021-05-21 08:46:20|83277.9|83252.9|83285.2|83260.2|83286.6|83261.6|83277.5|83252.5|47
1621586790000|2021-05-21 08:46:30|83285.1|83260.1|83258.2|83233.2|83286.3|83261.3|83257.5|83232.5|62
1621586800000|2021-05-21 08:46:40|83258.7|83233.7|83261.7|83236.7|83262.4|83237.4|83258.1|83233.1|45
1621586810000|2021-05-21 08:46:50|83261.3|83236.3|83264.1|83239.1|83266.6|83241.6|83261.1|83236.1|42
1621586820000|2021-05-21 08:47:00|83263.4|83238.4|83266.9|83241.9|83269.3|83244.3|83263.4|83238.4|51
1621586830000|2021-05-21 08:47:10|83267.4|83242.4|83265.9|83240.9|83267.9|83242.9|83265.7|83240.7|28
1621586840000|2021-05-21 08:47:20|83265.4|83240.4|83259.4|83234.4|83269.5|83244.5|83258.7|83233.7|50
1621586850000|2021-05-21 08:47:30|83259.7|83234.7|83255.4|83230.4|83260.1|83235.1|83254.8|83229.8|34
1621586860000|2021-05-21 08:47:40|83255.6|83230.6|83256|83231|83256.7|83231.7|83255.3|83230.3|30
1621586870000|2021-05-21 08:47:50|83256.3|83231.3|83257.2|83232.2|83257.4|83232.4|83254.6|83229.6|35
1621586880000|2021-05-21 08:48:00|83256.9|83231.9|83264.3|83239.3|83265.6|83240.6|83256.7|83231.7|34
1621586890000|2021-05-21 08:48:10|83264.4|83239.4|83259.9|83234.9|83265.5|83240.5|83259.9|83234.9|34
1621586900000|2021-05-21 08:48:20|83257.1|83232.1|83257|83232|83258.3|83233.3|83256.1|83231.1|31
1621586910000|2021-05-21 08:48:30|83257.3|83232.3|83257.2|83232.2|83257.7|83232.7|83255.9|83230.9|17
1621586920000|2021-05-21 08:48:40|83257.6|83232.6|83260|83235|83261|83236|83255|83230|35
1621586930000|2021-05-21 08:48:50|83260.4|83235.4|83268.2|83243.2|83268.2|83243.2|83260.1|83235.1|41
1621586940000|2021-05-21 08:49:00|83267.8|83242.8|83274.6|83249.6|83278|83253|83267.8|83242.8|45
1621586950000|2021-05-21 08:49:10|83274.9|83249.9|83264|83239|83275.4|83250.4|83261.9|83236.9|49
1621586960000|2021-05-21 08:49:20|83263|83238|83268.3|83243.3|83268.8|83243.8|83262.4|83237.4|48
1621586970000|2021-05-21 08:49:30|83269.2|83244.2|83278.4|83253.4|83280.8|83255.8|83261.2|83236.2|60
1621586980000|2021-05-21 08:49:40|83280.1|83255.1|83278.7|83253.7|83284.5|83259.5|83276.7|83251.7|62
1621586990000|2021-05-21 08:49:50|83278.4|83253.4|83271.3|83246.3|83278.8|83253.8|83268.1|83243.1|52
1621587000000|2021-05-21 08:50:00|83269.5|83244.5|83266.3|83241.3|83269.5|83244.5|83265.1|83240.1|30
1621587010000|2021-05-21 08:50:10|83266.5|83241.5|83250.2|83225.2|83267.1|83242.1|83245.9|83214.1|59
1621587020000|2021-05-21 08:50:20|83249.8|83224.8|83241.6|83216.6|83250.2|83225.2|83240.7|83215.7|48
1621587030000|2021-05-21 08:50:30|83241.5|83216.5|83240.8|83215.8|83243.9|83218.9|83239.4|83214.4|36
1621587040000|2021-05-21 08:50:40|83240.7|83215.7|83237.7|83212.7|83243.8|83218.8|83234.9|83209.9|56
1621587050000|2021-05-21 08:50:50|83238.7|83213.7|83238.4|83213.4|83244.9|83219.9|83237.6|83212.6|60
1621587060000|2021-05-21 08:51:00|83237.8|83212.8|83237.6|83212.6|83241.6|83216.6|83234.9|83209.9|59
1621587070000|2021-05-21 08:51:10|83237.2|83212.2|83225.8|83200.8|83237.2|83212.2|83225.4|83200.4|50
1621587080000|2021-05-21 08:51:20|83227|83202|83228|83203|83228.5|83203.5|83221.5|83196.5|59
1621587090000|2021-05-21 08:51:30|83228.9|83203.9|83230.5|83205.5|83232.8|83207.8|83226.7|83201.7|47
1621587100000|2021-05-21 08:51:40|83231|83206|83228.9|83203.9|83234.4|83209.4|83228.6|83203.6|48
1621587110000|2021-05-21 08:51:50|83228.8|83203.8|83229.3|83204.3|83231.2|83206.2|83226.6|83201.6|46
1621587120000|2021-05-21 08:52:00|83230.8|83205.8|83239.4|83214.4|83240.2|83215.2|83227.6|83202.6|63
1621587130000|2021-05-21 08:52:10|83239.1|83214.1|83238.1|83213.1|83239.4|83214.4|83236.4|83211.4|47
1621587140000|2021-05-21 08:52:20|83236.9|83211.9|83227|83202|83243.2|83218.2|83226.1|83201.1|55
1621587150000|2021-05-21 08:52:30|83227.7|83202.7|83227.9|83202.9|83230.7|83205.7|83225.7|83200.7|48
1621587160000|2021-05-21 08:52:40|83228.1|83203.1|83229.1|83204.1|83232.4|83207.4|83221.2|83196.2|52
1621587170000|2021-05-21 08:52:50|83230.5|83205.5|83235.7|83210.7|83241|83216|83229|83204|67
1621587180000|2021-05-21 08:53:00|83235.2|83210.2|83236.1|83211.1|83239.5|83214.5|83232.6|83207.6|50
1621587190000|2021-05-21 08:53:10|83236.6|83211.6|83239.2|83214.2|83241|83216|83229|83204|66
1621587200000|2021-05-21 08:53:20|83237.9|83212.9|83220.1|83195.1|83238.7|83213.7|83219.8|83194.8|60
1621587210000|2021-05-21 08:53:30|83220.4|83195.4|83214.8|83189.8|83222.3|83197.3|83213.7|83188.7|39
1621587220000|2021-05-21 08:53:40|83216.2|83191.2|83213.7|83188.7|83216.2|83191.2|83211.3|83186.3|36
1621587230000|2021-05-21 08:53:50|83214.5|83189.5|83212.9|83187.9|83214.5|83189.5|83212.6|83187.6|24
1621587240000|2021-05-21 08:54:00|83213|83188|83213.2|83188.2|83214.2|83189.2|83212.4|83187.4|31
1621587250000|2021-05-21 08:54:10|83213.3|83188.3|83210.2|83185.2|83213.9|83188.9|83209.2|83184.2|38
1621587260000|2021-05-21 08:54:20|83208.4|83183.4|83208.9|83183.9|83215|83190|83201.7|83176.7|66
1621587270000|2021-05-21 08:54:30|83209.2|83184.2|83216.4|83191.4|83216.9|83191.9|83208.3|83183.3|62
1621587280000|2021-05-21 08:54:40|83216.3|83191.3|83208.4|83183.4|83218|83193|83206.5|83181.5|46
1621587290000|2021-05-21 08:54:50|83208.1|83183.1|83206.7|83181.7|83209.4|83184.4|83206.7|83181.7|42
1621587300000|2021-05-21 08:55:00|83207.6|83182.6|83210.4|83185.4|83211.5|83186.5|83203.7|83178.7|51
1621587310000|2021-05-21 08:55:10|83210.6|83185.6|83209.1|83184.1|83210.6|83185.6|83207.5|83182.5|35
1621587320000|2021-05-21 08:55:20|83208.8|83183.8|83212.4|83187.4|83212.4|83187.4|83206.9|83181.9|40
1621587330000|2021-05-21 08:55:30|83210.3|83185.3|83196.1|83171.1|83222.3|83197.3|83195.5|83160.8|52
1621587340000|2021-05-21 08:55:40|83196.7|83171.7|83189.2|83164.2|83213.2|83188.2|83189.2|83164.2|54
1621587350000|2021-05-21 08:55:50|83188.7|83163.7|83176.1|83151.1|83191|83166|83174.6|83149.6|54
1621587360000|2021-05-21 08:56:00|83176.6|83151.6|83174.3|83149.3|83177.4|83152.4|83173.4|83148.4|32
1621587370000|2021-05-21 08:56:10|83172.2|83147.2|83180.1|83155.1|83183.2|83158.2|83172.2|83147.2|52
1621587380000|2021-05-21 08:56:20|83180.2|83155.2|83180.5|83155.5|83181.4|83156.4|83179.4|83154.4|29
1621587390000|2021-05-21 08:56:30|83180.7|83155.7|83180.4|83155.4|83181.1|83156.1|83179.9|83154.9|28
1621587400000|2021-05-21 08:56:40|83180.2|83155.2|83179.8|83154.8|83180.5|83155.5|83179.7|83154.7|14
1621587410000|2021-05-21 08:56:50|83179.9|83154.9|83187.6|83162.6|83188.8|83163.8|83178.6|83153.6|28
1621587420000|2021-05-21 08:57:00|83187.5|83162.5|83194.6|83169.6|83196.7|83171.7|83187.5|83162.5|51
1621587430000|2021-05-21 08:57:10|83194.3|83169.3|83175.3|83150.3|83194.5|83169.5|83174.2|83149.2|51
1621587440000|2021-05-21 08:57:20|83175.5|83150.5|83178|83153|83187.9|83162.9|83175.1|83150.1|47
1621587450000|2021-05-21 08:57:30|83177.9|83152.9|83185.8|83160.8|83193.3|83168.3|83177.9|83152.9|60
1621587460000|2021-05-21 08:57:40|83186.2|83161.2|83188.5|83163.5|83189.4|83164.4|83183.5|83158.5|45
1621587470000|2021-05-21 08:57:50|83188.2|83163.2|83193.4|83168.4|83194.9|83169.9|83179.3|83154.3|56
1621587480000|2021-05-21 08:58:00|83195|83170|83192|83167|83199.9|83174.9|83188.9|83163.9|47
1621587490000|2021-05-21 08:58:10|83192.2|83167.2|83194.8|83169.8|83196.9|83171.9|83190|83165|60
1621587500000|2021-05-21 08:58:20|83194.3|83169.3|83197.1|83172.1|83197.5|83172.5|83194.3|83169.3|37
1621587510000|2021-05-21 08:58:30|83197.4|83172.4|83193.8|83168.8|83197.5|83172.5|83191|83166|48
1621587520000|2021-05-21 08:58:40|83193.5|83168.5|83200.5|83175.5|83201.2|83176.2|83193|83168|39
1621587530000|2021-05-21 08:58:50|83200.9|83175.9|83201.5|83176.5|83202.4|83177.4|83200.7|83175.7|26
1621587540000|2021-05-21 08:59:00|83201.3|83176.3|83200.8|83175.8|83201.6|83176.6|83200.2|83175.2|13
1621587550000|2021-05-21 08:59:10|83200.5|83175.5|83195.6|83170.6|83200.5|83175.5|83192.5|83167.5|60
1621587560000|2021-05-21 08:59:20|83194.5|83169.5|83192.2|83167.2|83195.3|83170.3|83189.3|83164.3|55
1621587570000|2021-05-21 08:59:30|83191.6|83166.6|83193.2|83168.2|83194.2|83169.2|83189.8|83164.8|33
1621587580000|2021-05-21 08:59:40|83193.1|83168.1|83188.6|83163.6|83193.9|83168.9|83185.6|83160.6|53
1621587590000|2021-05-21 08:59:50|83188.1|83163.1|83188.2|83163.2|83192|83167|83188.1|83163.1|50
1621587600000|2021-05-21 09:00:00|83188.7|83163.7|83189.3|83164.3|83191.6|83166.6|83187.5|83162.5|48
1621587610000|2021-05-21 09:00:10|83188.9|83163.9|83187.3|83162.3|83189.3|83164.3|83187.3|83162.3|48
1621587620000|2021-05-21 09:00:20|83187.1|83162.1|83175.5|83150.5|83190.7|83165.7|83173.3|83148.3|54
1621587630000|2021-05-21 09:00:30|83176.1|83151.1|83174.7|83149.7|83177.3|83152.3|83171.1|83146.1|61
1621587640000|2021-05-21 09:00:40|83173.7|83148.7|83171.1|83146.1|83174.3|83149.3|83168|83143|49
1621587650000|2021-05-21 09:00:50|83171.4|83146.4|83171.6|83146.6|83172.6|83147.6|83169.4|83144.4|40
1621587660000|2021-05-21 09:01:00|83171.3|83146.3|83172.1|83147.1|83172.1|83147.1|83169.7|83144.7|31
1621587670000|2021-05-21 09:01:10|83171.9|83146.9|83173.5|83148.5|83174.6|83149.6|83171.8|83146.8|41
1621587680000|2021-05-21 09:01:20|83173.3|83148.3|83170.9|83145.9|83174.3|83149.3|83169.1|83144.1|49
1621587690000|2021-05-21 09:01:30|83171.1|83146.1|83171.7|83146.7|83171.7|83146.7|83168.9|83143.9|38
1621587700000|2021-05-21 09:01:40|83171.4|83146.4|83171.8|83146.8|83172.7|83147.7|83170.7|83145.7|34
1621587710000|2021-05-21 09:01:50|83171.4|83146.4|83172.8|83147.8|83173.7|83148.7|83170.1|83145.1|42
1621587720000|2021-05-21 09:02:00|83172.7|83147.7|83181.8|83156.8|83187.2|83162.2|83169.6|83144.6|55
1621587730000|2021-05-21 09:02:10|83181.6|83156.6|83184.7|83159.7|83184.7|83159.7|83179.9|83154.9|44
1621587740000|2021-05-21 09:02:20|83181.7|83156.7|83184.4|83159.4|83184.4|83159.4|83181.7|83156.7|39
1621587750000|2021-05-21 09:02:30|83186.8|83161.8|83188.6|83163.6|83189.6|83164.6|83181.4|83156.4|47
1621587760000|2021-05-21 09:02:40|83185.6|83160.6|83189.1|83164.1|83191.2|83166.2|83185.6|83160.6|45
1621587770000|2021-05-21 09:02:50|83189.2|83164.2|83188.3|83163.3|83194.5|83169.5|83186.1|83161.1|46
1621587780000|2021-05-21 09:03:00|83187.5|83162.5|83182.6|83157.6|83187.5|83162.5|83180.9|83155.9|35
1621587790000|2021-05-21 09:03:10|83183.3|83158.3|83173.4|83148.4|83183.5|83158.5|83172.3|83147.3|41
1621587800000|2021-05-21 09:03:20|83173.9|83148.9|83156.4|83131.4|83173.9|83148.9|83155.9|83130.9|48
1621587810000|2021-05-21 09:03:30|83156.6|83131.6|83159.4|83134.4|83160|83135|83156.5|83131.5|27
1621587820000|2021-05-21 09:03:40|83158.7|83133.7|83160.9|83135.9|83161.2|83136.2|83156.4|83131.4|32
1621587830000|2021-05-21 09:03:50|83161|83136|83182.2|83157.2|83182.2|83157.2|83161|83136|37
1621587840000|2021-05-21 09:04:00|83181.7|83156.7|83180.6|83155.6|83182.3|83157.3|83178|83153|51
1621587850000|2021-05-21 09:04:10|83181.1|83156.1|83166.1|83141.1|83181.1|83156.1|83165.1|83140.1|61
1621587860000|2021-05-21 09:04:20|83166.3|83141.3|83166.9|83141.9|83169.7|83144.7|83165.8|83140.8|43
1621587870000|2021-05-21 09:04:30|83167.1|83142.1|83170.8|83145.8|83170.8|83145.8|83166|83141|33
1621587880000|2021-05-21 09:04:40|83171|83146|83172.5|83147.5|83172.9|83147.9|83167.7|83142.7|56
1621587890000|2021-05-21 09:04:50|83171.8|83146.8|83186.9|83161.9|83188.6|83163.6|83171.8|83146.8|54
1621587900000|2021-05-21 09:05:00|83186.7|83161.7|83186.6|83161.6|83188.2|83163.2|83185.3|83160.3|48
1621587910000|2021-05-21 09:05:10|83186.7|83161.7|83181.7|83156.7|83187.5|83162.5|83180.7|83155.7|51
1621587920000|2021-05-21 09:05:20|83181.4|83156.4|83187.1|83162.1|83187.9|83162.9|83181.4|83156.4|34
1621587930000|2021-05-21 09:05:30|83187|83162|83174.8|83149.8|83189.9|83162|83174.6|83139.9|39
1621587940000|2021-05-21 09:05:40|83175.2|83150.2|83170.3|83145.3|83175.2|83150.2|83170.1|83145.1|38
1621587950000|2021-05-21 09:05:50|83170.1|83145.1|83155.9|83130.9|83170.6|83145.6|83153.3|83128.3|53
1621587960000|2021-05-21 09:06:00|83155.4|83130.4|83154.3|83129.3|83159.7|83134.7|83152.9|83127.9|42
1621587970000|2021-05-21 09:06:10|83154.1|83129.1|83151.7|83126.7|83166.3|83129.6|83146.4|83104|54
1621587980000|2021-05-21 09:06:20|83152.7|83127.7|83152.8|83127.8|83153.3|83128.3|83147.2|83122.2|53
1621587990000|2021-05-21 09:06:30|83152.7|83127.7|83158.3|83133.3|83160.3|83135.3|83152.6|83127.6|56
1621588000000|2021-05-21 09:06:40|83159.4|83134.4|83158.7|83133.7|83162.7|83137.7|83156|83131|51
1621588010000|2021-05-21 09:06:50|83159.7|83134.7|83147|83122|83162.1|83136.7|83146|83109.1|54
1621588020000|2021-05-21 09:07:00|83147.5|83122.5|83142|83117|83156.7|83123.8|83141.7|83104.1|51
1621588030000|2021-05-21 09:07:10|83142.4|83117.4|83146.6|83121.6|83150.4|83125.4|83142.1|83117.1|45
1621588040000|2021-05-21 09:07:20|83147.5|83122.5|83140.2|83115.2|83147.5|83122.5|83138.8|83113.8|48
1621588050000|2021-05-21 09:07:30|83138.6|83113.6|83150.6|83100.6|83150.6|83115.7|83134.9|83095.8|56
1621588060000|2021-05-21 09:07:40|83149.8|83099.8|83137.4|83112.4|83153.6|83114.9|83137|83099.8|44
1621588070000|2021-05-21 09:07:50|83137.8|83112.8|83133.4|83108.4|83139.4|83114.4|83133|83108|41
1621588080000|2021-05-21 09:08:00|83132.7|83107.7|83126.6|83101.6|83134.2|83109.2|83124.7|83099.7|41
1621588090000|2021-05-21 09:08:10|83126.3|83101.3|83131.6|83106.6|83134.8|83109.8|83125.8|83100.8|40
1621588100000|2021-05-21 09:08:20|83131.4|83106.4|83131.8|83106.8|83137|83112|83131|83106|48
1621588110000|2021-05-21 09:08:30|83131.4|83106.4|83129.4|83104.4|83133.2|83108.2|83129.4|83104.4|42
1621588120000|2021-05-21 09:08:40|83127|83102|83127.8|83102.8|83132.2|83107.2|83125.4|83100.4|47
1621588130000|2021-05-21 09:08:50|83126.6|83101.6|83131.9|83106.9|83133.1|83108.1|83125.4|83100.4|41
1621588140000|2021-05-21 09:09:00|83131.1|83106.1|83127.1|83102.1|83131.8|83106.8|83124.9|83099.9|39
1621588150000|2021-05-21 09:09:10|83126.8|83101.8|83127.4|83102.4|83128|83103|83126.2|83101.2|40
1621588160000|2021-05-21 09:09:20|83126.1|83101.1|83124.9|83099.9|83126.9|83101.9|83123.7|83098.7|38
1621588170000|2021-05-21 09:09:30|83125.4|83100.4|83126.7|83101.7|83129.5|83104.5|83124.5|83099.5|40
1621588180000|2021-05-21 09:09:40|83126.6|83101.6|83118.4|83093.4|83128.2|83103.2|83118.4|83093.4|62
1621588190000|2021-05-21 09:09:50|83118.8|83093.8|83119.6|83094.6|83121|83096|83116.1|83091.1|52
1621588200000|2021-05-21 09:10:00|83119.9|83094.9|83113.2|83088.2|83120.7|83095.7|83107.3|83082.3|59
1621588210000|2021-05-21 09:10:10|83110.3|83085.3|83118.2|83093.2|83118.5|83093.5|83110.3|83085.3|55
1621588220000|2021-05-21 09:10:20|83116.8|83091.8|83117.2|83092.2|83119.8|83094.8|83115.6|83090.6|44
1621588230000|2021-05-21 09:10:30|83116.4|83091.4|83108.5|83083.5|83116.4|83091.4|83106.6|83081.6|46
1621588240000|2021-05-21 09:10:40|83108.1|83083.1|83102|83077|83108.2|83083.2|83101.7|83076.7|48
1621588250000|2021-05-21 09:10:50|83101.9|83076.9|83104.4|83079.4|83104.6|83079.6|83100.5|83075.5|45
1621588260000|2021-05-21 09:11:00|83103.4|83078.4|83097.4|83072.4|83104.5|83079.5|83096.3|83071.3|43
1621588270000|2021-05-21 09:11:10|83097.6|83072.6|83099.8|83074.8|83100.9|83075.9|83095|83070|50
1621588280000|2021-05-21 09:11:20|83100.2|83075.2|83099|83074|83100.5|83075.5|83098.5|83073.5|44
1621588290000|2021-05-21 09:11:30|83099.9|83074.9|83099.3|83074.3|83102.4|83077.4|83098.8|83073.8|47
1621588300000|2021-05-21 09:11:40|83099.4|83074.4|83097.9|83072.9|83099.6|83074.6|83096.7|83071.7|35
1621588310000|2021-05-21 09:11:50|83098.4|83073.4|83105.4|83080.4|83105.8|83080.8|83098.4|83073.4|39
1621588320000|2021-05-21 09:12:00|83105.5|83080.5|83108.8|83083.8|83109.7|83084.7|83104.3|83079.3|36
1621588330000|2021-05-21 09:12:10|83108.7|83083.7|83113.3|83088.3|83114|83089|83108.1|83083.1|26
1621588340000|2021-05-21 09:12:20|83114.1|83089.1|83124.2|83099.2|83124.8|83099.8|83114.1|83089.1|61
1621588350000|2021-05-21 09:12:30|83124|83099|83124.6|83099.6|83141.5|83104.4|83123.5|83090.5|49
1621588360000|2021-05-21 09:12:40|83124.5|83099.5|83121.4|83096.4|83125.4|83100.4|83119.6|83094.6|51
1621588370000|2021-05-21 09:12:50|83120.9|83095.9|83124.8|83099.8|83125.1|83100.1|83119.6|83094.6|40
1621588380000|2021-05-21 09:13:00|83124.5|83099.5|83120.3|83095.3|83129.8|83104.8|83119.8|83094.8|47
1621588390000|2021-05-21 09:13:10|83120.4|83095.4|83108.8|83083.8|83121.1|83096.1|83108.5|83083.5|53
1621588400000|2021-05-21 09:13:20|83108.6|83083.6|83113.1|83088.1|83123.5|83088.6|83108.6|83073.5|48
1621588410000|2021-05-21 09:13:30|83113|83088|83109.8|83084.8|83114.3|83089.3|83109.3|83084.3|50
1621588420000|2021-05-21 09:13:40|83109.7|83084.7|83104.2|83079.2|83110|83085|83101.3|83076.3|44
1621588430000|2021-05-21 09:13:50|83104.7|83079.7|83100.5|83075.5|83105.7|83080.7|83097.9|83072.9|44
1621588440000|2021-05-21 09:14:00|83100.4|83075.4|83104.6|83079.6|83106.3|83081.3|83099.5|83074.5|42
1621588450000|2021-05-21 09:14:10|83104.4|83079.4|83105.1|83080.1|83106.2|83081.2|83100.3|83075.3|51
1621588460000|2021-05-21 09:14:20|83104.6|83079.6|83103.8|83078.8|83107.5|83082.5|83103.4|83078.4|49
1621588470000|2021-05-21 09:14:30|83103.2|83078.2|83102.8|83077.8|83104.5|83079.5|83101.7|83076.7|37
1621588480000|2021-05-21 09:14:40|83102.7|83077.7|83107.1|83082.1|83122.8|83092.1|83102.7|83072.8|52
1621588490000|2021-05-21 09:14:50|83106.5|83081.5|83115.6|83090.6|83116.3|83091.3|83106.4|83081.4|51
1621588500000|2021-05-21 09:15:00|83117|83092|83120.9|83095.9|83122.4|83097.4|83116.5|83091.5|44
1621588510000|2021-05-21 09:15:10|83118.5|83093.5|83118.2|83093.2|83119.2|83094.2|83116.4|83091.4|54
1621588520000|2021-05-21 09:15:20|83118|83093|83103.1|83078.1|83120|83095|83102.8|83077.8|52
1621588530000|2021-05-21 09:15:30|83102.4|83077.4|83102.3|83077.3|83103.6|83078.6|83101.3|83076.3|41
1621588540000|2021-05-21 09:15:40|83104.9|83079.9|83100.3|83075.3|83104.9|83079.9|83096.9|83071.9|57
1621588550000|2021-05-21 09:15:50|83099|83074|83103|83078|83104.2|83079.2|83099|83074|33
1621588560000|2021-05-21 09:16:00|83100.4|83075.4|83107.6|83082.6|83108.6|83083.6|83100.4|83075.4|49
1621588570000|2021-05-21 09:16:10|83107|83082|83111.2|83086.2|83113|83088|83107|83082|49
1621588580000|2021-05-21 09:16:20|83111.1|83086.1|83113.3|83088.3|83114.5|83089.5|83110.5|83085.5|40
1621588590000|2021-05-21 09:16:30|83112.9|83087.9|83117.2|83092.2|83117.2|83092.2|83112.9|83087.9|40
1621588600000|2021-05-21 09:16:40|83119.1|83094.1|83125.9|83100.9|83128.5|83103.5|83116.4|83091.4|42
1621588610000|2021-05-21 09:16:50|83126.6|83101.6|83115|83090|83126.8|83101.8|83114.1|83089.1|56
1621588620000|2021-05-21 09:17:00|83114.4|83089.4|83111.2|83086.2|83119|83094|83111.2|83086.2|49
1621588630000|2021-05-21 09:17:10|83111|83086|83114.7|83089.7|83116.3|83091.3|83111|83086|40
1621588640000|2021-05-21 09:17:20|83115.3|83090.3|83115.7|83090.7|83115.7|83090.7|83110.2|83085.2|35
1621588650000|2021-05-21 09:17:30|83115.6|83090.6|83115.7|83090.7|83122.6|83097.6|83115.6|83090.6|41
1621588660000|2021-05-21 09:17:40|83116.1|83091.1|83121.7|83096.7|83126.2|83101.2|83116.1|83091.1|33
1621588670000|2021-05-21 09:17:50|83124|83099|83134|83109|83137.1|83112.1|83123.5|83098.5|53
1621588680000|2021-05-21 09:18:00|83133.9|83108.9|83132.1|83107.1|83135.9|83110.9|83129.1|83104.1|46
1621588690000|2021-05-21 09:18:10|83131.2|83106.2|83133.8|83108.8|83134.9|83109.9|83130.6|83105.6|42
1621588700000|2021-05-21 09:18:20|83133.4|83108.4|83138.6|83113.6|83139.9|83114.9|83133.4|83108.4|53
1621588710000|2021-05-21 09:18:30|83138.2|83113.2|83139.9|83114.9|83146.1|83121.1|83137.4|83112.4|42
1621588720000|2021-05-21 09:18:40|83140.4|83115.4|83151.3|83126.3|83154.1|83129.1|83140.1|83115.1|45
1621588730000|2021-05-21 09:18:50|83152|83127|83146.1|83121.1|83152.4|83127.4|83139.6|83114.6|44
1621588740000|2021-05-21 09:19:00|83146.5|83121.5|83142.2|83117.2|83148.1|83123.1|83141.1|83116.1|40
1621588750000|2021-05-21 09:19:10|83141.5|83116.5|83146.6|83121.6|83152.7|83127.7|83141.5|83116.5|44
1621588760000|2021-05-21 09:19:20|83146.4|83121.4|83146.8|83121.8|83148.6|83123.6|83144.9|83119.9|30
1621588770000|2021-05-21 09:19:30|83144.3|83119.3|83145.7|83120.7|83146.5|83121.5|83143.9|83118.9|20
1621588780000|2021-05-21 09:19:40|83145.8|83120.8|83145|83120|83150.2|83125.2|83145|83120|29
1621588790000|2021-05-21 09:19:50|83139.7|83114.7|83140.5|83115.5|83144.6|83119.6|83138.6|83113.6|33
1621588800000|2021-05-21 09:20:00|83141.1|83116.1|83138.4|83113.4|83141.9|83116.9|83133.4|83108.4|53
1621588810000|2021-05-21 09:20:10|83137.4|83112.4|83134.9|83109.9|83137.9|83112.9|83133.2|83108.2|30
1621588820000|2021-05-21 09:20:20|83135.1|83110.1|83136.1|83111.1|83136.5|83111.5|83133.4|83108.4|39
1621588830000|2021-05-21 09:20:30|83136|83111|83136.7|83111.7|83137.5|83112.5|83133.5|83108.5|42
1621588840000|2021-05-21 09:20:40|83136.3|83111.3|83134.1|83109.1|83138.1|83113.1|83132.7|83107.7|46
1621588850000|2021-05-21 09:20:50|83134.3|83109.3|83125|83100|83137.2|83112.2|83122.9|83097.9|47
1621588860000|2021-05-21 09:21:00|83125.6|83100.6|83127.9|83102.9|83130.2|83105.2|83124.2|83099.2|59
1621588870000|2021-05-21 09:21:10|83128|83103|83129.2|83104.2|83133.5|83108.5|83125.8|83100.8|44
1621588880000|2021-05-21 09:21:20|83129.5|83104.5|83130.1|83105.1|83130.9|83105.9|83126.9|83101.9|49
1621588890000|2021-05-21 09:21:30|83130.3|83105.3|83129.5|83104.5|83134.5|83109.5|83129.5|83104.5|38
1621588900000|2021-05-21 09:21:40|83128.5|83103.5|83126.2|83101.2|83130.2|83105.2|83122.1|83097.1|58
1621588910000|2021-05-21 09:21:50|83125.9|83100.9|83125|83100|83128.7|83103.7|83124.1|83099.1|55
1621588920000|2021-05-21 09:22:00|83124.9|83099.9|83121.8|83096.8|83125.3|83100.3|83120.8|83095.8|43
1621588930000|2021-05-21 09:22:10|83121.5|83096.5|83120.8|83095.8|83123.4|83098.4|83118.5|83093.5|48
1621588940000|2021-05-21 09:22:20|83120.7|83095.7|83115.1|83090.1|83121.3|83096.3|83106.3|83081.3|50
1621588950000|2021-05-21 09:22:30|83115.5|83090.5|83123.7|83098.7|83125.4|83100.4|83115.4|83090.4|53
1621588960000|2021-05-21 09:22:40|83123.5|83098.5|83120.6|83095.6|83125.5|83100.5|83120.1|83095.1|52
1621588970000|2021-05-21 09:22:50|83120.5|83095.5|83124.8|83099.8|83128.9|83103.9|83120.2|83095.2|50
1621588980000|2021-05-21 09:23:00|83125|83100|83125.1|83100.1|83125.4|83100.4|83121.3|83096.3|48
1621588990000|2021-05-21 09:23:10|83124.6|83099.6|83123|83098|83125.4|83100.4|83122.2|83097.2|36
1621589000000|2021-05-21 09:23:20|83120.9|83095.9|83112.3|83087.3|83124|83099|83110.2|83085.2|33
1621589010000|2021-05-21 09:23:30|83111.6|83086.6|83113.2|83088.2|83113.2|83088.2|83110.9|83085.9|27
1621589020000|2021-05-21 09:23:40|83112.7|83087.7|83111.8|83086.8|83112.7|83087.7|83110.2|83085.2|28
1621589030000|2021-05-21 09:23:50|83112.2|83087.2|83111.4|83086.4|83112.2|83087.2|83108.6|83083.6|18
1621589040000|2021-05-21 09:24:00|83112.5|83087.5|83106.2|83081.2|83113|83088|83105.3|83080.3|45
1621589050000|2021-05-21 09:24:10|83107.2|83082.2|83111.5|83086.5|83111.5|83086.5|83102.9|83077.9|51
1621589060000|2021-05-21 09:24:20|83111.8|83086.8|83104.5|83079.5|83111.8|83086.8|83103.9|83078.9|41
1621589070000|2021-05-21 09:24:30|83103.8|83078.8|83105.7|83080.7|83107.3|83082.3|83103.1|83078.1|42
1621589080000|2021-05-21 09:24:40|83105.8|83080.8|83105.5|83080.5|83106.7|83081.7|83105.5|83080.5|11
1621589090000|2021-05-21 09:24:50|83105.3|83080.3|83109.5|83084.5|83110.2|83085.2|83104.8|83079.8|41
1621589100000|2021-05-21 09:25:00|83109|83084|83106|83081|83109.7|83084.7|83099.8|83074.8|51
1621589110000|2021-05-21 09:25:10|83106.2|83081.2|83108.5|83083.5|83110.2|83085.2|83104.6|83079.6|43
1621589120000|2021-05-21 09:25:20|83108.4|83083.4|83101|83076|83108.4|83083.4|83101|83076|40
1621589130000|2021-05-21 09:25:30|83101.4|83076.4|83098.8|83073.8|83101.5|83076.5|83094.7|83069.7|56
1621589140000|2021-05-21 09:25:40|83099|83074|83098.1|83073.1|83099|83074|83096.1|83071.1|26
1621589150000|2021-05-21 09:25:50|83098.6|83073.6|83100.5|83075.5|83102.4|83077.4|83098.3|83073.3|19
1621589160000|2021-05-21 09:26:00|83099.9|83074.9|83102.9|83077.9|83103.4|83078.4|83096.8|83071.8|38
1621589170000|2021-05-21 09:26:10|83103.1|83078.1|83104|83079|83104.5|83079.5|83100.8|83075.8|23
1621589180000|2021-05-21 09:26:20|83104.1|83079.1|83103.9|83078.9|83106.4|83081.4|83103.9|83078.9|19
1621589190000|2021-05-21 09:26:30|83104.3|83079.3|83103|83078|83107.5|83082.5|83100.9|83075.9|41
1621589200000|2021-05-21 09:26:40|83102.9|83077.9|83105.9|83080.9|83106.5|83081.5|83101.3|83076.3|41
1621589210000|2021-05-21 09:26:50|83106.3|83081.3|83114.5|83089.5|83114.9|83089.9|83104.8|83079.8|39
1621589220000|2021-05-21 09:27:00|83116.2|83091.2|83118.9|83093.9|83119.7|83094.7|83114.9|83089.9|52
1621589230000|2021-05-21 09:27:10|83118.2|83093.2|83135|83085|83135.7|83097.6|83115.6|83085|44
1621589240000|2021-05-21 09:27:20|83135.8|83085.8|83129.4|83104.4|83142.9|83111.2|83122.7|83084.6|52
1621589250000|2021-05-21 09:27:30|83129|83104|83122.6|83097.6|83129.5|83104.5|83117.4|83092.4|51
1621589260000|2021-05-21 09:27:40|83122.8|83097.8|83138.7|83113.7|83138.9|83113.9|83122.3|83097.3|40
1621589270000|2021-05-21 09:27:50|83138.3|83113.3|83145.9|83120.9|83148.7|83123.7|83138.3|83113.3|58
1621589280000|2021-05-21 09:28:00|83145.8|83120.8|83121|83096|83147|83121.2|83121|83085.9|57
1621589290000|2021-05-21 09:28:10|83123.8|83098.8|83122|83097|83124|83099|83120.6|83095.6|49
1621589300000|2021-05-21 09:28:20|83121.8|83096.8|83119.7|83094.7|83129.5|83104.5|83119.7|83094.7|39
1621589310000|2021-05-21 09:28:30|83119.4|83094.4|83120.9|83095.9|83122.3|83097.3|83118.1|83093.1|44
1621589320000|2021-05-21 09:28:40|83121.3|83096.3|83119.1|83094.1|83122.2|83097.2|83117.6|83092.6|47
1621589330000|2021-05-21 09:28:50|83119|83094|83117.6|83092.6|83121.2|83096.2|83115.9|83090.9|47
1621589340000|2021-05-21 09:29:00|83117.7|83092.7|83113.3|83088.3|83119.2|83094.2|83106.8|83081.8|49
1621589350000|2021-05-21 09:29:10|83114.2|83089.2|83116.6|83091.6|83116.6|83091.6|83113|83088|29
1621589360000|2021-05-21 09:29:20|83116.5|83091.5|83118.2|83093.2|83119|83094|83115|83090|44
1621589370000|2021-05-21 09:29:30|83117.9|83092.9|83113.4|83088.4|83119.2|83094.2|83110.6|83085.6|38
1621589380000|2021-05-21 09:29:40|83111.6|83086.6|83112.4|83087.4|83113.5|83088.5|83111.6|83086.6|37
1621589390000|2021-05-21 09:29:50|83112.6|83087.6|83113.1|83088.1|83113.3|83088.3|83111.2|83086.2|27
1621589400000|2021-05-21 09:30:00|83113|83088|83116.1|83091.1|83116.4|83091.4|83112.6|83087.6|31
1621589410000|2021-05-21 09:30:10|83116.6|83091.6|83116.6|83091.6|83118.3|83093.3|83115.6|83090.6|35
1621589420000|2021-05-21 09:30:20|83116.5|83091.5|83116.1|83091.1|83117.1|83092.1|83116.1|83091.1|26
1621589430000|2021-05-21 09:30:30|83115.8|83090.8|83121|83096|83122.1|83097.1|83115.3|83090.3|34
1621589440000|2021-05-21 09:30:40|83121.4|83096.4|83120.6|83095.6|83124.5|83099.5|83117.9|83092.9|53
1621589450000|2021-05-21 09:30:50|83120.1|83095.1|83120.4|83095.4|83121.2|83096.2|83119.2|83094.2|39
1621589460000|2021-05-21 09:31:00|83123.7|83098.7|83125.8|83100.8|83127.8|83102.8|83122.6|83097.6|42
1621589470000|2021-05-21 09:31:10|83125.7|83100.7|83141|83116|83142.1|83117.1|83125.5|83100.5|42
1621589480000|2021-05-21 09:31:20|83140.8|83115.8|83122.3|83097.3|83141.3|83116.3|83121.9|83096.9|54
1621589490000|2021-05-21 09:31:30|83122.2|83097.2|83121.8|83096.8|83123.2|83098.2|83121.2|83096.2|50
1621589500000|2021-05-21 09:31:40|83121.6|83096.6|83102|83077|83121.7|83096.7|83100.3|83075.3|37
1621589510000|2021-05-21 09:31:50|83103.6|83078.6|83106.4|83081.4|83107.9|83082.9|83100.7|83075.7|42
1621589520000|2021-05-21 09:32:00|83106.3|83081.3|83107.9|83082.9|83110.6|83085.6|83105.9|83080.9|52
1621589530000|2021-05-21 09:32:10|83107.5|83082.5|83108|83083|83108.6|83083.6|83107.1|83082.1|30
1621589540000|2021-05-21 09:32:20|83109.3|83084.3|83108.4|83083.4|83110.4|83085.4|83107.9|83082.9|33
1621589550000|2021-05-21 09:32:30|83108.8|83083.8|83107.4|83082.4|83108.8|83083.8|83105.3|83080.3|37
1621589560000|2021-05-21 09:32:40|83107.2|83082.2|83086.5|83061.5|83107.9|83082.9|83085.5|83060.5|37
1621589570000|2021-05-21 09:32:50|83086.9|83061.9|83087.1|83062.1|83087.4|83062.4|83086.1|83061.1|10
1621589580000|2021-05-21 09:33:00|83087|83062|83088.5|83063.5|83089|83064|83086.7|83061.7|24
1621589590000|2021-05-21 09:33:10|83088.8|83063.8|83092.6|83067.6|83092.6|83067.6|83087.8|83062.8|32
1621589600000|2021-05-21 09:33:20|83092.5|83067.5|83093.2|83068.2|83094|83069|83091.8|83066.8|35
1621589610000|2021-05-21 09:33:30|83093.3|83068.3|83092.9|83067.9|83093.7|83068.7|83092.1|83067.1|31
1621589620000|2021-05-21 09:33:40|83092.5|83067.5|83092.9|83067.9|83093.7|83068.7|83092.3|83067.3|23
1621589630000|2021-05-21 09:33:50|83093|83068|83091.4|83066.4|83097.3|83072.3|83091.4|83066.4|30
1621589640000|2021-05-21 09:34:00|83091.5|83066.5|83092|83067|83092.5|83067.5|83091.3|83066.3|31
1621589650000|2021-05-21 09:34:10|83092.1|83067.1|83107.1|83082.1|83112.8|83082.7|83092|83062.8|44
1621589660000|2021-05-21 09:34:20|83106.9|83081.9|83111.1|83086.1|83113.5|83088.5|83106.3|83081.3|46
1621589670000|2021-05-21 09:34:30|83110.9|83085.9|83110|83085|83111.2|83086.2|83108.7|83083.7|34
1621589680000|2021-05-21 09:34:40|83109.9|83084.9|83110.1|83085.1|83110.2|83085.2|83108.4|83083.4|41
1621589690000|2021-05-21 09:34:50|83110.2|83085.2|83111.5|83086.5|83114|83089|83109.9|83084.9|32
1621589700000|2021-05-21 09:35:00|83111|83086|83110.6|83085.6|83111.5|83086.5|83110.3|83085.3|38
1621589710000|2021-05-21 09:35:10|83111|83086|83109.1|83084.1|83117.2|83092.2|83108.2|83083.2|47
1621589720000|2021-05-21 09:35:20|83108.8|83083.8|83111.5|83086.5|83111.5|83086.5|83104.3|83079.3|51
1621589730000|2021-05-21 09:35:30|83111.6|83086.6|83107.9|83082.9|83111.7|83086.7|83107.4|83082.4|53
1621589740000|2021-05-21 09:35:40|83108.1|83083.1|83099.4|83074.4|83111.9|83086.9|83099.3|83074.3|51
1621589750000|2021-05-21 09:35:50|83100.2|83075.2|83095.6|83070.6|83100.8|83075.8|83095.6|83070.6|43
1621589760000|2021-05-21 09:36:00|83095.4|83070.4|83098.5|83073.5|83099.5|83074.5|83095.4|83070.4|43
1621589770000|2021-05-21 09:36:10|83098.4|83073.4|83097.7|83072.7|83099.1|83074.1|83095.7|83070.7|54
1621589780000|2021-05-21 09:36:20|83097.5|83072.5|83092|83067|83098|83073|83091|83066|39
1621589790000|2021-05-21 09:36:30|83091.6|83066.6|83088.1|83063.1|83091.9|83066.9|83083.9|83058.9|51
1621589800000|2021-05-21 09:36:40|83087.8|83062.8|83085.4|83060.4|83088.9|83063.9|83083.2|83058.2|34
1621589810000|2021-05-21 09:36:50|83085.6|83060.6|83086.9|83061.9|83088|83063|83082.8|83057.8|65
1621589820000|2021-05-21 09:37:00|83086.8|83061.8|83075|83050|83087.4|83062.4|83074.5|83049.5|43
1621589830000|2021-05-21 09:37:10|83075.1|83050.1|83070.1|83045.1|83076.1|83051.1|83068.6|83043.6|38
1621589840000|2021-05-21 09:37:20|83069.9|83044.9|83069.3|83044.3|83070.1|83045.1|83066.5|83041.5|34
1621589850000|2021-05-21 09:37:30|83069.5|83044.5|83067.7|83042.7|83069.5|83044.5|83066.7|83041.7|44
1621589860000|2021-05-21 09:37:40|83066.1|83041.1|83071|83046|83074.4|83049.4|83066|83041|40
1621589870000|2021-05-21 09:37:50|83071.4|83046.4|83072.4|83047.4|83074|83049|83070.5|83045.5|39
1621589880000|2021-05-21 09:38:00|83071.9|83046.9|83068.9|83043.9|83072.8|83047.8|83067.5|83042.5|44
1621589890000|2021-05-21 09:38:10|83069.1|83044.1|83068.2|83043.2|83069.4|83044.4|83066.9|83041.9|26
1621589900000|2021-05-21 09:38:20|83068|83043|83069.3|83044.3|83069.4|83044.4|83067.8|83042.8|17
1621589910000|2021-05-21 09:38:30|83069.2|83044.2|83067.3|83042.3|83069.8|83044.8|83065.3|83040.3|28
1621589920000|2021-05-21 09:38:40|83066.7|83041.7|83066.4|83041.4|83067.9|83042.9|83065.9|83040.9|21
1621589930000|2021-05-21 09:38:50|83066.5|83041.5|83056.1|83031.1|83066.7|83041.7|83055.8|83030.8|43
1621589940000|2021-05-21 09:39:00|83056.5|83031.5|83043.1|83018.1|83063.5|83034.4|83042.8|83011.9|56
1621589950000|2021-05-21 09:39:10|83043.5|83018.5|83040|83015|83044.5|83019.5|83039.8|83014.8|50
1621589960000|2021-05-21 09:39:20|83040.3|83015.3|83041.6|83016.6|83043.3|83018.3|83040.2|83015.2|52
1621589970000|2021-05-21 09:39:30|83042|83017|83038.4|83013.4|83043.2|83018.2|83037.9|83012.9|49
1621589980000|2021-05-21 09:39:40|83038.5|83013.5|83036.4|83011.4|83040.2|83015.2|83035|83010|46
1621589990000|2021-05-21 09:39:50|83036.2|83011.2|83035.7|83010.7|83039.8|83014.8|83033.4|83008.4|49
1621590000000|2021-05-21 09:40:00|83035.3|83010.3|83036.2|83011.2|83036.4|83011.4|83034.9|83009.9|49
1621590010000|2021-05-21 09:40:10|83036.3|83011.3|83038.9|83013.9|83039.5|83014.5|83036.3|83011.3|30
1621590020000|2021-05-21 09:40:20|83039|83014|83041.2|83016.2|83043.1|83018.1|83038.5|83013.5|39
1621590030000|2021-05-21 09:40:30|83041.3|83016.3|83047.3|83022.3|83051.7|83026.7|83040.8|83015.8|64
1621590040000|2021-05-21 09:40:40|83047.5|83022.5|83037.6|83012.6|83051.2|83022.7|83036.1|82999.8|60
1621590050000|2021-05-21 09:40:50|83036.9|83011.9|83040.8|83015.8|83040.8|83015.8|83036.9|83011.9|41
1621590060000|2021-05-21 09:41:00|83038.8|83013.8|83038.2|83013.2|83048|83014.8|83035.6|82998|51
1621590070000|2021-05-21 09:41:10|83038.4|83013.4|83037.9|83012.9|83041.7|83016.7|83036.1|83011.1|42
1621590080000|2021-05-21 09:41:20|83037.5|83012.5|83036|83011|83038.7|83013.7|83034.2|83009.2|30
1621590090000|2021-05-21 09:41:30|83036.6|83011.6|83040.3|83015.3|83040.3|83015.3|83035.3|83010.3|43
1621590100000|2021-05-21 09:41:40|83039|83014|83036.5|83011.5|83041.1|83016.1|83036.5|83011.5|52
1621590110000|2021-05-21 09:41:50|83035.9|83010.9|83039.6|83014.6|83040.3|83015.3|83035.9|83010.9|46
1621590120000|2021-05-21 09:42:00|83039.4|83014.4|83041.4|83016.4|83042.9|83017.9|83039.4|83014.4|35
1621590130000|2021-05-21 09:42:10|83041|83016|83043.3|83018.3|83044|83019|83041|83016|25
1621590140000|2021-05-21 09:42:20|83043.9|83018.9|83042.8|83017.8|83045.6|83020.6|83042.1|83017.1|46
1621590150000|2021-05-21 09:42:30|83042.9|83017.9|83042.7|83017.7|83052.4|83020.6|83040.7|82996.4|46
1621590160000|2021-05-21 09:42:40|83042.2|83017.2|83042.6|83017.6|83043.1|83018.1|83041.6|83016.6|31
1621590170000|2021-05-21 09:42:50|83042.9|83017.9|83044.1|83019.1|83045|83020|83042.3|83017.3|21
1621590180000|2021-05-21 09:43:00|83043.9|83018.9|83042.2|83017.2|83044.6|83019.6|83041.6|83016.6|20
1621590190000|2021-05-21 09:43:10|83042.3|83017.3|83042.2|83017.2|83042.3|83017.3|83041.4|83016.4|20
1621590200000|2021-05-21 09:43:20|83041.8|83016.8|83042.4|83017.4|83044.3|83019.3|83041.2|83016.2|36
1621590210000|2021-05-21 09:43:30|83042.1|83017.1|83038.5|83013.5|83042.3|83017.3|83038.5|83013.5|42
1621590220000|2021-05-21 09:43:40|83039.2|83014.2|83043|83018|83044.4|83019.4|83037|83012|39
1621590230000|2021-05-21 09:43:50|83043.3|83018.3|83041.1|83016.1|83044|83019|83039.8|83014.8|44
1621590240000|2021-05-21 09:44:00|83041.3|83016.3|83039.7|83014.7|83041.5|83016.5|83039.7|83014.7|34
1621590250000|2021-05-21 09:44:10|83039.6|83014.6|83040.6|83015.6|83041.3|83016.3|83039.6|83014.6|30
1621590260000|2021-05-21 09:44:20|83040.8|83015.8|83038.6|83013.6|83041.9|83016.9|83036.6|83011.6|25
1621590270000|2021-05-21 09:44:30|83039|83014|83041.1|83016.1|83042.1|83017.1|83036.8|83011.8|53
1621590280000|2021-05-21 09:44:40|83042|83017|83041.6|83016.6|83043.3|83018.3|83041.6|83016.6|28
1621590290000|2021-05-21 09:44:50|83042.1|83017.1|83040.8|83015.8|83042.1|83017.1|83039.7|83014.7|43
1621590300000|2021-05-21 09:45:00|83041.2|83016.2|83038.7|83013.7|83042.8|83017.8|83035.9|83010.9|47
1621590310000|2021-05-21 09:45:10|83039.3|83014.3|83042.4|83017.4|83042.4|83017.4|83036.1|83011.1|25
1621590320000|2021-05-21 09:45:20|83042.2|83017.2|83066.9|83016.9|83066.9|83027.2|83041.6|83015.2|31
1621590330000|2021-05-21 09:45:30|83067.9|83017.9|83060.7|83035.7|83069.3|83038.2|83058.6|83016.9|51
1621590340000|2021-05-21 09:45:40|83060.8|83035.8|83058.1|83033.1|83060.9|83035.9|83057.6|83032.6|32
1621590350000|2021-05-21 09:45:50|83057.3|83032.3|83053.5|83028.5|83058.6|83033.6|83052|83027|44
1621590360000|2021-05-21 09:46:00|83053.6|83028.6|83044.8|83019.8|83053.9|83028.9|83036.9|83011.9|42
1621590370000|2021-05-21 09:46:10|83044.7|83019.7|83040.2|83015.2|83044.9|83019.9|83040.2|83015.2|39
1621590380000|2021-05-21 09:46:20|83040|83015|83037.9|83012.9|83042.2|83017.2|83037.4|83012.4|53
1621590390000|2021-05-21 09:46:30|83038.6|83013.6|83045.8|83020.8|83045.8|83020.8|83038.6|83013.6|40
1621590400000|2021-05-21 09:46:40|83047.3|83022.3|83082.1|83032.1|83084.7|83041.7|83045.7|83016.6|63
1621590410000|2021-05-21 09:46:50|83082.3|83032.3|83064.6|83039.6|83082.3|83041.2|83062.2|83025.3|56
1621590420000|2021-05-21 09:47:00|83064.2|83039.2|83064.5|83039.5|83064.8|83039.8|83061.5|83036.5|35
1621590430000|2021-05-21 09:47:10|83063.2|83038.2|83066|83041|83066.5|83041.5|83063.2|83038.2|34
1621590440000|2021-05-21 09:47:20|83063.5|83038.5|83055.8|83030.8|83067.5|83040.9|83054.1|83016.2|55
1621590450000|2021-05-21 09:47:30|83056.9|83031.9|83060.1|83035.1|83075.7|83037.5|83055.2|83021.7|52
1621590460000|2021-05-21 09:47:40|83060.6|83035.6|83066.8|83041.8|83066.8|83041.8|83059.2|83034.2|59
1621590470000|2021-05-21 09:47:50|83065.9|83040.9|83077.1|83052.1|83091.8|83054.8|83064.4|83033.7|58
1621590480000|2021-05-21 09:48:00|83076.4|83051.4|83071.4|83046.4|83079.2|83054.2|83069.8|83044.8|51
1621590490000|2021-05-21 09:48:10|83071.2|83046.2|83067.1|83042.1|83072.2|83047.2|83067|83042|40
1621590500000|2021-05-21 09:48:20|83066.9|83041.9|83082.5|83032.5|83083.2|83045.5|83064|83030.8|44
1621590510000|2021-05-21 09:48:30|83079.2|83029.2|83074.8|83024.8|83080.1|83043.3|83061.4|83024.1|37
1621590520000|2021-05-21 09:48:40|83061.3|83036.3|83066.9|83041.9|83072|83047|83061.3|83036.3|48
1621590530000|2021-05-21 09:48:50|83067.7|83042.7|83079.9|83029.9|83082.8|83044.5|83066.6|83029.6|35
1621590540000|2021-05-21 09:49:00|83080.8|83030.8|83062.4|83037.4|83080.8|83042.8|83059.9|83029.1|43
1621590550000|2021-05-21 09:49:10|83063.2|83038.2|83082.6|83032.6|83083.2|83040.2|83048.9|83022.3|47
1621590560000|2021-05-21 09:49:20|83084|83034|83074.2|83049.2|83085.8|83050.8|83071.6|83034|52
1621590570000|2021-05-21 09:49:30|83076.4|83051.4|83069.2|83044.2|83076.4|83051.4|83069.2|83044.2|31
1621590580000|2021-05-21 09:49:40|83069.7|83044.7|83077.3|83052.3|83092.5|83054.2|83068.6|83039.3|58
1621590590000|2021-05-21 09:49:50|83078|83053|83081.9|83056.9|83084.5|83059.5|83076.1|83051.1|52
1621590600000|2021-05-21 09:50:00|83081.5|83056.5|83085|83060|83102.3|83064.2|83078.5|83047.3|45
1621590610000|2021-05-21 09:50:10|83083.8|83058.8|83061.4|83036.4|83086.1|83061.1|83060.2|83022.5|50
1621590620000|2021-05-21 09:50:20|83061.3|83036.3|83075.4|83025.4|83075.4|83041.8|83060.9|83024.1|46
1621590630000|2021-05-21 09:50:30|83075.7|83025.7|83081.1|83056.1|83094.2|83056.2|83061.3|83024.8|63
1621590640000|2021-05-21 09:50:40|83080.8|83055.8|83076.8|83051.8|83081.6|83056.6|83075.2|83050.2|43
1621590650000|2021-05-21 09:50:50|83076.9|83051.9|83066.7|83041.7|83077.9|83052.9|83066.7|83041.7|48
1621590660000|2021-05-21 09:51:00|83066.5|83041.5|83064.7|83039.7|83070.5|83045.5|83058.9|83033.9|58
1621590670000|2021-05-21 09:51:10|83064.5|83039.5|83059.4|83034.4|83064.8|83039.8|83058.9|83033.9|48
1621590680000|2021-05-21 09:51:20|83059.3|83034.3|83033.4|83008.4|83060.9|83035.9|83032.9|83007.9|61
1621590690000|2021-05-21 09:51:30|83033.3|83008.3|83036.7|83011.7|83037.7|83012.7|83032.5|83007.5|63
1621590700000|2021-05-21 09:51:40|83036|83011|83037.8|83012.8|83049.1|83014.4|83032.7|82996|53
1621590710000|2021-05-21 09:51:50|83038.9|83013.9|83045.8|83020.8|83046.5|83021.5|83036.3|83011.3|55
1621590720000|2021-05-21 09:52:00|83046.1|83021.1|83082.4|83032.4|83082.4|83045.7|83041.9|83016.9|70
1621590730000|2021-05-21 09:52:10|83082.1|83032.1|83072.2|83047.2|83084.2|83048.7|83068.1|83031.2|60
1621590740000|2021-05-21 09:52:20|83071.9|83046.9|83073.2|83048.2|83074.8|83049.8|83070.3|83045.3|49
1621590750000|2021-05-21 09:52:30|83072.3|83047.3|83072.5|83047.5|83073.6|83048.6|83071.2|83046.2|32
1621590760000|2021-05-21 09:52:40|83072.2|83047.2|83068.5|83043.5|83072.6|83047.6|83068.2|83043.2|49
1621590770000|2021-05-21 09:52:50|83068.3|83043.3|83070.5|83045.5|83071.6|83046.6|83068.3|83043.3|40
1621590780000|2021-05-21 09:53:00|83070.1|83045.1|83068.2|83043.2|83070.2|83045.2|83068|83043|30
1621590790000|2021-05-21 09:53:10|83067.2|83042.2|83068.3|83043.3|83069.5|83044.5|83067.1|83042.1|41
1621590800000|2021-05-21 09:53:20|83068.7|83043.7|83070.3|83045.3|83071.7|83046.7|83068|83043|36
1621590810000|2021-05-21 09:53:30|83070.6|83045.6|83069.7|83044.7|83071.2|83046.2|83068.1|83043.1|32
1621590820000|2021-05-21 09:53:40|83069.5|83044.5|83068.3|83043.3|83070.3|83045.3|83068.3|83043.3|37
1621590830000|2021-05-21 09:53:50|83068.6|83043.6|83070.1|83045.1|83070.1|83045.1|83066.7|83041.7|27
1621590840000|2021-05-21 09:54:00|83069.9|83044.9|83073.6|83048.6|83076.1|83051.1|83069.9|83044.9|38
1621590850000|2021-05-21 09:54:10|83073.2|83048.2|83075.9|83050.9|83076.6|83051.6|83072.1|83047.1|55
1621590860000|2021-05-21 09:54:20|83077.4|83052.4|83078.2|83053.2|83078.2|83053.2|83075.3|83050.3|51
1621590870000|2021-05-21 09:54:30|83077.3|83052.3|83077.6|83052.6|83078.9|83053.9|83075.2|83050.2|45
1621590880000|2021-05-21 09:54:40|83076.7|83051.7|83074.1|83049.1|83077.7|83052.7|83073.9|83048.9|44
1621590890000|2021-05-21 09:54:50|83073.8|83048.8|83075.6|83050.6|83076.4|83051.4|83073.8|83048.8|37
1621590900000|2021-05-21 09:55:00|83075.8|83050.8|83068|83043|83075.8|83050.8|83067.3|83042.3|51
1621590910000|2021-05-21 09:55:10|83067.9|83042.9|83069|83044|83069.6|83044.6|83066.8|83041.8|40
1621590920000|2021-05-21 09:55:20|83068.8|83043.8|83071.1|83046.1|83071.3|83046.3|83068.5|83043.5|39
1621590930000|2021-05-21 09:55:30|83071.4|83046.4|83071.9|83046.9|83072.2|83047.2|83069.6|83044.6|30
1621590940000|2021-05-21 09:55:40|83071.8|83046.8|83075.2|83050.2|83075.4|83050.4|83071.6|83046.6|41
1621590950000|2021-05-21 09:55:50|83074.6|83049.6|83073.9|83048.9|83074.8|83049.8|83073.6|83048.6|19
1621590960000|2021-05-21 09:56:00|83073.3|83048.3|83071.7|83046.7|83073.9|83048.9|83071.4|83046.4|40
1621590970000|2021-05-21 09:56:10|83071.9|83046.9|83073.3|83048.3|83073.3|83048.3|83070.7|83045.7|35
1621590980000|2021-05-21 09:56:20|83073.2|83048.2|83071.5|83046.5|83074.1|83049.1|83071.3|83046.3|22
1621590990000|2021-05-21 09:56:30|83071.3|83046.3|83079.9|83054.9|83080.5|83055.5|83071|83046|34
1621591000000|2021-05-21 09:56:40|83080.3|83055.3|83076.5|83051.5|83084.1|83059.1|83076.3|83051.3|51
1621591010000|2021-05-21 09:56:50|83075.8|83050.8|83080.7|83055.7|83080.7|83055.7|83073.5|83048.5|36
1621591020000|2021-05-21 09:57:00|83081|83056|83084.3|83059.3|83084.4|83059.4|83078|83053|45
1621591030000|2021-05-21 09:57:10|83084.4|83059.4|83086.5|83061.5|83087.7|83062.7|83082.9|83057.9|43
1621591040000|2021-05-21 09:57:20|83086.6|83061.6|83086.9|83061.9|83087.5|83062.5|83085.2|83060.2|37
1621591050000|2021-05-21 09:57:30|83086.6|83061.6|83087.9|83062.9|83087.9|83062.9|83085.5|83060.5|44
1621591060000|2021-05-21 09:57:40|83087.5|83062.5|83088.2|83063.2|83088.4|83063.4|83085.3|83060.3|43
1621591070000|2021-05-21 09:57:50|83088.4|83063.4|83090.2|83065.2|83090.6|83065.6|83087.1|83062.1|37
1621591080000|2021-05-21 09:58:00|83090.8|83065.8|83089.2|83064.2|83091.3|83066.3|83089.2|83064.2|35
1621591090000|2021-05-21 09:58:10|83088.8|83063.8|83091.6|83066.6|83092|83067|83088.8|83063.8|38
1621591100000|2021-05-21 09:58:20|83092|83067|83092.4|83067.4|83095.3|83070.3|83090.2|83065.2|45
1621591110000|2021-05-21 09:58:30|83092.7|83067.7|83094.6|83069.6|83099.3|83074.3|83092.7|83067.7|51
1621591120000|2021-05-21 09:58:40|83095.2|83070.2|83092.8|83067.8|83095.9|83070.9|83090.2|83065.2|46
1621591130000|2021-05-21 09:58:50|83089.6|83064.6|83090.3|83065.3|83091.4|83066.4|83089.6|83064.6|38
1621591140000|2021-05-21 09:59:00|83090.5|83065.5|83089|83064|83094.4|83069.4|83088.6|83063.6|43
1621591150000|2021-05-21 09:59:10|83089.7|83064.7|83085.5|83060.5|83089.8|83064.8|83085.5|83060.5|37
1621591160000|2021-05-21 09:59:20|83085.6|83060.6|83085.3|83060.3|83090.5|83065.5|83082.6|83057.6|54
1621591170000|2021-05-21 09:59:30|83083.2|83058.2|83085.8|83060.8|83086.2|83061.2|83083.1|83058.1|40
1621591180000|2021-05-21 09:59:40|83085.3|83060.3|83084.9|83059.9|83086.2|83061.2|83081.2|83056.2|60
1621591190000|2021-05-21 09:59:50|83084.8|83059.8|83084.2|83059.2|83086.2|83061.2|83084.1|83059.1|42
1621591200000|2021-05-21 10:00:00|83084.5|83059.5|83081.3|83056.3|83085.8|83060.8|83080|83055|52
1621591210000|2021-05-21 10:00:10|83081|83056|83078.5|83053.5|83082.5|83057.5|83077.1|83052.1|50
1621591220000|2021-05-21 10:00:20|83078.4|83053.4|83079.6|83054.6|83080.4|83055.4|83077.6|83052.6|38
1621591230000|2021-05-21 10:00:30|83080.3|83055.3|83077.9|83052.9|83080.7|83055.7|83070.5|83045.5|47
1621591240000|2021-05-21 10:00:40|83076.9|83051.9|83074.5|83049.5|83080.4|83055.4|83074.5|83049.5|40
1621591250000|2021-05-21 10:00:50|83074.3|83049.3|83074.5|83049.5|83074.9|83049.9|83071.3|83046.3|53
1621591260000|2021-05-21 10:01:00|83074.7|83049.7|83081.3|83056.3|83083.4|83058.4|83073.4|83048.4|47
1621591270000|2021-05-21 10:01:10|83080.6|83055.6|83077.9|83052.9|83080.8|83055.8|83077.6|83052.6|40
1621591280000|2021-05-21 10:01:20|83078.4|83053.4|83079.9|83054.9|83081.1|83056.1|83077.5|83052.5|43
1621591290000|2021-05-21 10:01:30|83079.8|83054.8|83084.3|83059.3|83084.4|83059.4|83079.3|83054.3|41
1621591300000|2021-05-21 10:01:40|83084.7|83059.7|83085|83060|83085.9|83060.9|83080.5|83055.5|33
1621591310000|2021-05-21 10:01:50|83085.1|83060.1|83086.6|83061.6|83086.9|83061.9|83082.1|83057.1|34
1621591320000|2021-05-21 10:02:00|83088|83063|83085.4|83060.4|83091.4|83066.4|83083.2|83058.2|45
1621591330000|2021-05-21 10:02:10|83085|83060|83077.8|83052.8|83085.4|83060.4|83076.6|83051.6|49
1621591340000|2021-05-21 10:02:20|83077|83052|83082.8|83057.8|83084|83059|83077|83052|48
1621591350000|2021-05-21 10:02:30|83083|83058|83086|83061|83086.8|83061.8|83082.3|83057.3|42
1621591360000|2021-05-21 10:02:40|83086.1|83061.1|83077.6|83052.6|83088.2|83063.2|83074.7|83049.7|51
1621591370000|2021-05-21 10:02:50|83078.3|83053.3|83082.1|83057.1|83082.5|83057.5|83075.6|83050.6|37
1621591380000|2021-05-21 10:03:00|83082.2|83057.2|83082.8|83057.8|83083.9|83058.9|83081.9|83056.9|33
1621591390000|2021-05-21 10:03:10|83082.4|83057.4|83078.6|83053.6|83082.4|83057.4|83077.1|83052.1|39
1621591400000|2021-05-21 10:03:20|83078.1|83053.1|83077.2|83052.2|83079.1|83054.1|83074.8|83049.8|36
1621591410000|2021-05-21 10:03:30|83076.9|83051.9|83076.3|83051.3|83077.8|83052.8|83075.2|83050.2|28
1621591420000|2021-05-21 10:03:40|83076.4|83051.4|83075.4|83050.4|83077|83052|83074.4|83049.4|42
1621591430000|2021-05-21 10:03:50|83075|83050|83069.6|83044.6|83075.5|83050.5|83066.5|83041.5|42
1621591440000|2021-05-21 10:04:00|83069.7|83044.7|83071.2|83046.2|83071.5|83046.5|83069.6|83044.6|28
1621591450000|2021-05-21 10:04:10|83071.1|83046.1|83066.9|83041.9|83072.2|83047.2|83066.4|83041.4|38
1621591460000|2021-05-21 10:04:20|83066.5|83041.5|83067.3|83042.3|83069.8|83044.8|83058.3|83033.3|56
1621591470000|2021-05-21 10:04:30|83066.9|83041.9|83065.4|83040.4|83068.8|83043.8|83065.3|83040.3|40
1621591480000|2021-05-21 10:04:40|83065.6|83040.6|83066.1|83041.1|83066.2|83041.2|83065.4|83040.4|21
1621591490000|2021-05-21 10:04:50|83065.8|83040.8|83087.4|83062.4|83088.5|83063.5|83065.1|83040.1|57
1621591500000|2021-05-21 10:05:00|83087.3|83062.3|83090.8|83065.8|83092.8|83067.8|83087.1|83062.1|50
1621591510000|2021-05-21 10:05:10|83090.5|83065.5|83095.8|83070.8|83096.9|83071.9|83089.6|83064.6|34
1621591520000|2021-05-21 10:05:20|83095.5|83070.5|83094.9|83069.9|83095.9|83070.9|83091.3|83066.3|57
1621591530000|2021-05-21 10:05:30|83095.1|83070.1|83092.6|83067.6|83095.1|83070.1|83090.5|83065.5|42
1621591540000|2021-05-21 10:05:40|83092.4|83067.4|83094.3|83069.3|83105.8|83072.3|83091.8|83052.1|57
1621591550000|2021-05-21 10:05:50|83094.5|83069.5|83094.2|83069.2|83097.1|83072.1|83094.2|83069.2|49
1621591560000|2021-05-21 10:06:00|83094.5|83069.5|83091.8|83066.8|83094.5|83069.5|83090|83065|46
1621591570000|2021-05-21 10:06:10|83091.7|83066.7|83093|83068|83093.4|83068.4|83090.1|83065.1|46
1621591580000|2021-05-21 10:06:20|83092.7|83067.7|83090|83065|83092.9|83067.9|83087.2|83062.2|48
1621591590000|2021-05-21 10:06:30|83089.8|83064.8|83088.1|83063.1|83089.8|83064.8|83087.2|83062.2|32
1621591600000|2021-05-21 10:06:40|83088.4|83063.4|83086.1|83061.1|83088.8|83063.8|83084.8|83059.8|31
1621591610000|2021-05-21 10:06:50|83086.9|83061.9|83081.1|83056.1|83086.9|83061.9|83080.2|83055.2|48
1621591620000|2021-05-21 10:07:00|83081.3|83056.3|83089.2|83064.2|83089.2|83064.2|83079.7|83054.7|40
1621591630000|2021-05-21 10:07:10|83088.5|83063.5|83086.1|83061.1|83090.4|83065.4|83086.1|83061.1|43
1621591640000|2021-05-21 10:07:20|83085.8|83060.8|83084.8|83059.8|83088.6|83063.6|83084.8|83059.8|44
1621591650000|2021-05-21 10:07:30|83085.3|83060.3|83085.1|83060.1|83085.9|83060.9|83083.8|83058.8|39
1621591660000|2021-05-21 10:07:40|83084.8|83059.8|83089|83064|83089|83064|83081.3|83056.3|28
1621591670000|2021-05-21 10:07:50|83085|83060|83083.9|83058.9|83086.7|83061.7|83083.2|83058.2|55
1621591680000|2021-05-21 10:08:00|83083.2|83058.2|83081.4|83056.4|83083.7|83058.7|83080.2|83055.2|38
1621591690000|2021-05-21 10:08:10|83080.8|83055.8|83077.2|83052.2|83082.3|83057.3|83077.2|83052.2|49
1621591700000|2021-05-21 10:08:20|83077.3|83052.3|83079.2|83054.2|83079.2|83054.2|83076.6|83051.6|32
1621591710000|2021-05-21 10:08:30|83079.3|83054.3|83076.3|83051.3|83079.4|83054.4|83076.3|83051.3|36
1621591720000|2021-05-21 10:08:40|83076.9|83051.9|83106.9|83081.9|83121.1|83082.4|83075.1|83050.1|54
1621591730000|2021-05-21 10:08:50|83108.6|83083.6|83107.9|83082.9|83109.7|83084.7|83107.9|83082.9|51
1621591740000|2021-05-21 10:09:00|83107.7|83082.7|83110.5|83085.5|83111|83086|83105.3|83080.3|47
1621591750000|2021-05-21 10:09:10|83110.4|83085.4|83107.2|83082.2|83110.7|83085.7|83106.7|83081.7|28
1621591760000|2021-05-21 10:09:20|83107|83082|83099.4|83074.4|83107.4|83082.4|83099.2|83074.2|42
1621591770000|2021-05-21 10:09:30|83099.5|83074.5|83095.8|83070.8|83100.9|83075.9|83094.3|83069.3|49
1621591780000|2021-05-21 10:09:40|83091.5|83066.5|83102.8|83077.8|83103.4|83078.4|83089.5|83064.5|52
1621591790000|2021-05-21 10:09:50|83102.7|83077.7|83099.6|83074.6|83102.7|83077.7|83099.4|83074.4|29
1621591800000|2021-05-21 10:10:00|83099.3|83074.3|83098.4|83073.4|83100.5|83075.5|83095.8|83070.8|37
1621591810000|2021-05-21 10:10:10|83097.2|83072.2|83092.4|83067.4|83097.3|83072.3|83087.8|83062.8|46
1621591820000|2021-05-21 10:10:20|83090.4|83065.4|83094|83069|83094|83069|83089.3|83064.3|36
1621591830000|2021-05-21 10:10:30|83093.9|83068.9|83085.6|83060.6|83094|83069|83085.4|83060.4|46
1621591840000|2021-05-21 10:10:40|83085.4|83060.4|83084.2|83059.2|83085.5|83060.5|83083.6|83058.6|30
1621591850000|2021-05-21 10:10:50|83084.3|83059.3|83083.8|83058.8|83085|83060|83080.5|83055.5|39
1621591860000|2021-05-21 10:11:00|83083.7|83058.7|83080.2|83055.2|83093.3|83060.4|83080.2|83040.7|42
1621591870000|2021-05-21 10:11:10|83080|83055|83079|83054|83080|83055|83076.7|83051.7|37
1621591880000|2021-05-21 10:11:20|83079.2|83054.2|83077.5|83052.5|83084.7|83059.7|83076.1|83051.1|54
1621591890000|2021-05-21 10:11:30|83077.1|83052.1|83075|83050|83079.7|83054.7|83069.4|83044.4|50
1621591900000|2021-05-21 10:11:40|83074.9|83049.9|83068|83043|83075.4|83050.4|83067.1|83042.1|59
1621591910000|2021-05-21 10:11:50|83068.6|83043.6|83073|83048|83073.1|83048.1|83068.3|83043.3|44
1621591920000|2021-05-21 10:12:00|83073.1|83048.1|83072.6|83047.6|83075.4|83050.4|83071|83046|26
1621591930000|2021-05-21 10:12:10|83073.6|83048.6|83078|83053|83078.7|83053.7|83072.6|83047.6|36
1621591940000|2021-05-21 10:12:20|83077.7|83052.7|83074.8|83049.8|83078.1|83053.1|83074|83049|37
1621591950000|2021-05-21 10:12:30|83075.5|83050.5|83071.1|83046.1|83076.2|83051.2|83070.4|83045.4|33
1621591960000|2021-05-21 10:12:40|83071.5|83046.5|83073.7|83048.7|83073.8|83048.8|83070.5|83045.5|29
1621591970000|2021-05-21 10:12:50|83074|83049|83063.4|83038.4|83074|83049|83062.9|83037.9|50
1621591980000|2021-05-21 10:13:00|83063.5|83038.5|83062.6|83037.6|83065.6|83040.6|83060.8|83035.8|33
1621591990000|2021-05-21 10:13:10|83060.8|83035.8|83055.9|83030.9|83063.5|83038.5|83055.5|83030.5|40
1621592000000|2021-05-21 10:13:20|83056.1|83031.1|83061.5|83036.5|83062.9|83037.9|83054.9|83029.9|30
1621592010000|2021-05-21 10:13:30|83062.4|83037.4|83063.6|83038.6|83068.7|83043.7|83060.6|83035.6|52
1621592020000|2021-05-21 10:13:40|83063|83038|83063.7|83038.7|83063.7|83038.7|83059.5|83034.5|50
1621592030000|2021-05-21 10:13:50|83063.5|83038.5|83062.5|83037.5|83064.3|83039.3|83062|83037|39
1621592040000|2021-05-21 10:14:00|83063.4|83038.4|83063.5|83038.5|83067.9|83042.9|83062.3|83037.3|48
1621592050000|2021-05-21 10:14:10|83063.6|83038.6|83060.5|83035.5|83063.8|83038.8|83059.1|83034.1|41
1621592060000|2021-05-21 10:14:20|83060.2|83035.2|83056.9|83031.9|83060.2|83035.2|83056.6|83031.6|27
1621592070000|2021-05-21 10:14:30|83057.5|83032.5|83055.5|83030.5|83057.5|83032.5|83052.8|83027.8|43
1621592080000|2021-05-21 10:14:40|83055.2|83030.2|83057.2|83032.2|83058.6|83033.6|83054.4|83029.4|29
1621592090000|2021-05-21 10:14:50|83059|83034|83056.8|83031.8|83059|83034|83055.7|83030.7|17
1621592100000|2021-05-21 10:15:00|83056.4|83031.4|83061.2|83036.2|83063.1|83038.1|83056.4|83031.4|41
1621592110000|2021-05-21 10:15:10|83060.9|83035.9|83058.6|83033.6|83060.9|83035.9|83057.6|83032.6|26
1621592120000|2021-05-21 10:15:20|83058.9|83033.9|83058.1|83033.1|83059.5|83034.5|83057.2|83032.2|44
1621592130000|2021-05-21 10:15:30|83058.2|83033.2|83056.7|83031.7|83058.9|83033.9|83056.4|83031.4|25
1621592140000|2021-05-21 10:15:40|83057.3|83032.3|83055.7|83030.7|83057.3|83032.3|83054.7|83029.7|34
1621592150000|2021-05-21 10:15:50|83055.9|83030.9|83057.9|83032.9|83059.7|83034.7|83055.4|83030.4|38
1621592160000|2021-05-21 10:16:00|83057.8|83032.8|83059.2|83034.2|83060.3|83035.3|83057.8|83032.8|44
1621592170000|2021-05-21 10:16:10|83060.1|83035.1|83064.3|83039.3|83065.3|83040.3|83060|83035|37
1621592180000|2021-05-21 10:16:20|83064.1|83039.1|83064.7|83039.7|83065.4|83040.4|83061.5|83036.5|44
1621592190000|2021-05-21 10:16:30|83064.6|83039.6|83059.3|83034.3|83065.6|83040.6|83058.2|83033.2|48
1621592200000|2021-05-21 10:16:40|83060.4|83035.4|83056|83031|83061|83036|83056|83031|45
1621592210000|2021-05-21 10:16:50|83056.4|83031.4|83055.2|83030.2|83056.4|83031.4|83054.5|83029.5|31
1621592220000|2021-05-21 10:17:00|83055.1|83030.1|83055.4|83030.4|83056.1|83031.1|83054.4|83029.4|28
1621592230000|2021-05-21 10:17:10|83055.3|83030.3|83058.8|83033.8|83058.8|83033.8|83055.1|83030.1|23
1621592240000|2021-05-21 10:17:20|83058.6|83033.6|83056|83031|83059.7|83034.7|83056|83031|25
1621592250000|2021-05-21 10:17:30|83055.7|83030.7|83057.2|83032.2|83060.1|83035.1|83054.6|83029.6|33
1621592260000|2021-05-21 10:17:40|83056.4|83031.4|83053.6|83028.6|83057.1|83032.1|83051.5|83026.5|52
1621592270000|2021-05-21 10:17:50|83054|83029|83054.6|83029.6|83056.6|83031.6|83053.1|83028.1|59
1621592280000|2021-05-21 10:18:00|83053.6|83028.6|83043.7|83018.7|83054.7|83029.7|83041.9|83016.9|72
1621592290000|2021-05-21 10:18:10|83043.9|83018.9|83041.8|83016.8|83054.4|83029.4|83041.5|83016.5|77
1621592300000|2021-05-21 10:18:20|83041.7|83016.7|83049|83024|83050.9|83025.9|83040.5|83015.5|54
1621592310000|2021-05-21 10:18:30|83048.9|83023.9|83051.5|83026.5|83053.7|83028.7|83046.1|83021.1|65
1621592320000|2021-05-21 10:18:40|83051.2|83026.2|83049.1|83024.1|83051.2|83026.2|83048.5|83023.5|32
1621592330000|2021-05-21 10:18:50|83048.9|83023.9|83048.9|83023.9|83049.5|83024.5|83048.8|83023.8|18
1621592340000|2021-05-21 10:19:00|83050.1|83025.1|83050.6|83025.6|83056.6|83031.6|83047.7|83022.7|50
1621592350000|2021-05-21 10:19:10|83050.9|83025.9|83052.6|83027.6|83053.3|83028.3|83046.5|83021.5|51
1621592360000|2021-05-21 10:19:20|83052.2|83027.2|83051.8|83026.8|83053.3|83028.3|83047.8|83022.8|57
1621592370000|2021-05-21 10:19:30|83051.6|83026.6|83049|83024|83051.9|83026.9|83048.4|83023.4|42
1621592380000|2021-05-21 10:19:40|83048.9|83023.9|83052|83027|83053.2|83028.2|83048.9|83023.9|48
1621592390000|2021-05-21 10:19:50|83051.7|83026.7|83050.6|83025.6|83053.1|83028.1|83049.5|83024.5|43
1621592400000|2021-05-21 10:20:00|83050.5|83025.5|83052.1|83027.1|83052.8|83027.8|83049.7|83024.7|40
1621592410000|2021-05-21 10:20:10|83052|83027|83035.2|83010.2|83052.2|83027.2|83032.1|83007.1|63
1621592420000|2021-05-21 10:20:20|83036.6|83011.6|83041.4|83016.4|83041.7|83016.7|83036.6|83011.6|58
1621592430000|2021-05-21 10:20:30|83041.3|83016.3|83053.9|83028.9|83054.1|83029.1|83040.1|83015.1|44
1621592440000|2021-05-21 10:20:40|83053.7|83028.7|83041.6|83016.6|83054.3|83029.3|83041.6|83016.6|41
1621592450000|2021-05-21 10:20:50|83044.9|83019.9|83036.6|83011.6|83045.8|83020.8|83033.9|83008.9|54
1621592460000|2021-05-21 10:21:00|83036.1|83011.1|83025.8|83000.8|83036.3|83011.3|83025|83000|55
1621592470000|2021-05-21 10:21:10|83026.2|83001.2|83026.9|83001.9|83028.3|83003.3|83023.2|82998.2|55
1621592480000|2021-05-21 10:21:20|83026.5|83001.5|83025.7|83000.7|83027.3|83002.3|83024.5|82999.5|51
1621592490000|2021-05-21 10:21:30|83025.9|83000.9|83027.3|83002.3|83027.8|83002.8|83024.2|82999.2|36
1621592500000|2021-05-21 10:21:40|83027.2|83002.2|83025.6|83000.6|83028.1|83003.1|83025.4|83000.4|42
1621592510000|2021-05-21 10:21:50|83026.3|83001.3|83030.5|83005.5|83031.1|83006.1|83025.6|83000.6|39
1621592520000|2021-05-21 10:22:00|83029.7|83004.7|83036.3|83011.3|83037|83012|83026.4|83001.4|46
1621592530000|2021-05-21 10:22:10|83036.2|83011.2|83044.8|83019.8|83060.2|83023.1|83035.6|83007.8|52
1621592540000|2021-05-21 10:22:20|83045.1|83020.1|83044.1|83019.1|83047.5|83022.5|83043.1|83018.1|40
1621592550000|2021-05-21 10:22:30|83043.9|83018.9|83041.1|83016.1|83045.4|83020.4|83033.1|83008.1|40
1621592560000|2021-05-21 10:22:40|83041.4|83016.4|83038.9|83013.9|83042.3|83017.3|83037.1|83012.1|35
1621592570000|2021-05-21 10:22:50|83037.9|83012.9|83044.6|83019.6|83054.4|83020.1|83033.5|82999|66
1621592580000|2021-05-21 10:23:00|83043.8|83018.8|83045.8|83020.8|83046.8|83021.8|83041.6|83016.6|54
1621592590000|2021-05-21 10:23:10|83044.9|83019.9|83050.2|83025.2|83052.2|83027.2|83044.9|83019.9|39
1621592600000|2021-05-21 10:23:20|83050.7|83025.7|83045.8|83020.8|83052|83027|83044.8|83019.8|56
1621592610000|2021-05-21 10:23:30|83044.3|83019.3|83043.1|83018.1|83047.1|83022.1|83042.2|83017.2|36
1621592620000|2021-05-21 10:23:40|83043.5|83018.5|83047|83022|83047.6|83022.6|83042.4|83017.4|52
1621592630000|2021-05-21 10:23:50|83047.5|83022.5|83059.9|83034.9|83059.9|83034.9|83047.1|83022.1|31
1621592640000|2021-05-21 10:24:00|83056.4|83031.4|83056|83031|83060.7|83035.7|83055.5|83030.5|46
1621592650000|2021-05-21 10:24:10|83056.3|83031.3|83054|83029|83056.4|83031.4|83051|83026|41
1621592660000|2021-05-21 10:24:20|83054.2|83029.2|83056.5|83031.5|83057.7|83032.7|83052.5|83027.5|34
1621592670000|2021-05-21 10:24:30|83056.7|83031.7|83060.2|83035.2|83061.1|83036.1|83056.2|83031.2|32
1621592680000|2021-05-21 10:24:40|83060.9|83035.9|83064.8|83039.8|83065.1|83040.1|83060.4|83035.4|43
1621592690000|2021-05-21 10:24:50|83064.9|83039.9|83057.7|83032.7|83064.9|83039.9|83053|83028|68
1621592700000|2021-05-21 10:25:00|83055.6|83030.6|83059.3|83034.3|83060.7|83035.7|83055.6|83030.6|59
1621592710000|2021-05-21 10:25:10|83058.8|83033.8|83055.1|83030.1|83060.4|83035.4|83055.1|83030.1|43
1621592720000|2021-05-21 10:25:20|83055|83030|83055.8|83030.8|83059.1|83034.1|83055|83030|64
1621592730000|2021-05-21 10:25:30|83056|83031|83050.1|83025.1|83056.1|83031.1|83046.3|83021.3|60
1621592740000|2021-05-21 10:25:40|83050|83025|83048.8|83023.8|83051.5|83026.5|83043.1|83018.1|61
1621592750000|2021-05-21 10:25:50|83048.7|83023.7|83046.4|83021.4|83051.3|83026.3|83046.4|83021.4|29
1621592760000|2021-05-21 10:26:00|83046.1|83021.1|83051.5|83026.5|83053.2|83028.2|83045.4|83020.4|40
1621592770000|2021-05-21 10:26:10|83051.2|83026.2|83046.9|83021.9|83052.1|83027.1|83046.2|83021.2|45
1621592780000|2021-05-21 10:26:20|83046.8|83021.8|83038.5|83013.5|83047.4|83022.4|83036.2|83011.2|52
1621592790000|2021-05-21 10:26:30|83038.8|83013.8|83040.4|83015.4|83041|83016|83037.5|83012.5|43
1621592800000|2021-05-21 10:26:40|83040.5|83015.5|83042.1|83017.1|83048.3|83023.3|83039.2|83014.2|49
1621592810000|2021-05-21 10:26:50|83041.6|83016.6|83042.9|83017.9|83043.3|83018.3|83038.5|83013.5|59
1621592820000|2021-05-21 10:27:00|83042.5|83017.5|83049.5|83024.5|83052.3|83027.3|83040.3|83015.3|49
1621592830000|2021-05-21 10:27:10|83049.7|83024.7|83041.8|83016.8|83049.7|83024.7|83041.8|83016.8|49
1621592840000|2021-05-21 10:27:20|83042|83017|83042.6|83017.6|83043.9|83018.9|83040.9|83015.9|36
1621592850000|2021-05-21 10:27:30|83042|83017|83039.2|83014.2|83043.6|83018.6|83039.2|83014.2|39
1621592860000|2021-05-21 10:27:40|83039.5|83014.5|83040.6|83015.6|83040.6|83015.6|83038.5|83013.5|19
1621592870000|2021-05-21 10:27:50|83040.8|83015.8|83042.9|83017.9|83043.1|83018.1|83040.8|83015.8|38
1621592880000|2021-05-21 10:28:00|83042.8|83017.8|83040.8|83015.8|83043|83018|83039.7|83014.7|24
1621592890000|2021-05-21 10:28:10|83040.9|83015.9|83037.1|83012.1|83041.1|83016.1|83037|83012|36
1621592900000|2021-05-21 10:28:20|83037.7|83012.7|83046.7|83021.7|83048.3|83023.3|83037.7|83012.7|46
1621592910000|2021-05-21 10:28:30|83046.9|83021.9|83052|83027|83052.4|83027.4|83045.8|83020.8|48
1621592920000|2021-05-21 10:28:40|83052.4|83027.4|83053.8|83028.8|83053.8|83028.8|83051.6|83026.6|38
1621592930000|2021-05-21 10:28:50|83054.5|83029.5|83060.9|83035.9|83061.1|83036.1|83053.5|83028.5|47
1621592940000|2021-05-21 10:29:00|83060.5|83035.5|83056.8|83031.8|83062.8|83037.8|83055.7|83030.7|53
1621592950000|2021-05-21 10:29:10|83056.9|83031.9|83056.3|83031.3|83058.1|83033.1|83056.2|83031.2|34
1621592960000|2021-05-21 10:29:20|83056.2|83031.2|83070.5|83045.5|83071.6|83046.6|83056.2|83031.2|52
1621592970000|2021-05-21 10:29:30|83070.7|83045.7|83065.8|83040.8|83071.2|83046.2|83065.8|83040.8|46
1621592980000|2021-05-21 10:29:40|83066.4|83041.4|83077.6|83052.6|83079|83054|83065.5|83040.5|52
1621592990000|2021-05-21 10:29:50|83078|83053|83081.4|83056.4|83081.6|83056.6|83077.2|83052.2|42
1621593000000|2021-05-21 10:30:00|83079.6|83054.6|83071.6|83046.6|83079.6|83054.6|83068.6|83043.6|46
1621593010000|2021-05-21 10:30:10|83071.3|83046.3|83072.2|83047.2|83072.3|83047.3|83070.9|83045.9|23
1621593020000|2021-05-21 10:30:20|83071.6|83046.6|83075.2|83050.2|83076.4|83051.4|83071.6|83046.6|33
1621593030000|2021-05-21 10:30:30|83075.1|83050.1|83079.3|83054.3|83079.3|83054.3|83074.5|83049.5|36
1621593040000|2021-05-21 10:30:40|83079.5|83054.5|83082.5|83057.5|83082.5|83057.5|83075.7|83050.7|37
1621593050000|2021-05-21 10:30:50|83082.7|83057.7|83077.5|83052.5|83082.9|83057.9|83077.4|83052.4|37
1621593060000|2021-05-21 10:31:00|83077.6|83052.6|83076.6|83051.6|83079|83054|83076.5|83051.5|38
1621593070000|2021-05-21 10:31:10|83076.8|83051.8|83080.8|83055.8|83082.3|83057.3|83076.1|83051.1|34
1621593080000|2021-05-21 10:31:20|83080.9|83055.9|83080.7|83055.7|83083.7|83058.7|83080.7|83055.7|28
1621593090000|2021-05-21 10:31:30|83080.5|83055.5|83078.6|83053.6|83080.7|83055.7|83077.3|83052.3|30
1621593100000|2021-05-21 10:31:40|83078.5|83053.5|83073.4|83048.4|83078.5|83053.5|83071.8|83046.8|31
1621593110000|2021-05-21 10:31:50|83074.1|83049.1|83070.8|83045.8|83074.1|83049.1|83068.3|83043.3|47
1621593120000|2021-05-21 10:32:00|83070.2|83045.2|83071.4|83046.4|83072.6|83047.6|83065.6|83040.6|42
1621593130000|2021-05-21 10:32:10|83070.7|83045.7|83056|83031|83071.8|83046.8|83055.2|83017.9|49
1621593140000|2021-05-21 10:32:20|83055.7|83030.7|83054.6|83029.6|83059.1|83034.1|83054.1|83029.1|51
1621593150000|2021-05-21 10:32:30|83054.7|83029.7|83060.6|83035.6|83060.8|83035.8|83054.7|83029.7|47
1621593160000|2021-05-21 10:32:40|83061|83036|83057.4|83032.4|83061.5|83036.5|83057.4|83032.4|43
1621593170000|2021-05-21 10:32:50|83059.1|83034.1|83063.2|83038.2|83064.5|83039.5|83056.8|83031.8|43
1621593180000|2021-05-21 10:33:00|83063|83038|83063.7|83038.7|83064.5|83039.5|83059.8|83034.8|44
1621593190000|2021-05-21 10:33:10|83063.2|83038.2|83065.9|83040.9|83066|83041|83062|83037|31
1621593200000|2021-05-21 10:33:20|83065.3|83040.3|83065.6|83040.6|83066.8|83041.8|83061.6|83036.6|54
1621593210000|2021-05-21 10:33:30|83065.3|83040.3|83060.1|83035.1|83067|83042|83059.3|83034.3|48
1621593220000|2021-05-21 10:33:40|83060.4|83035.4|83050.9|83025.9|83060.4|83035.4|83049.7|83024.7|55
1621593230000|2021-05-21 10:33:50|83051.1|83026.1|83052.6|83027.6|83054.9|83029.9|83050|83025|53
1621593240000|2021-05-21 10:34:00|83052.7|83027.7|83074.3|83049.3|83075.8|83050.8|83052.4|83027.4|70
1621593250000|2021-05-21 10:34:10|83074.4|83049.4|83077.4|83052.4|83090.9|83053|83073.9|83038.4|45
1621593260000|2021-05-21 10:34:20|83077.7|83052.7|83071.4|83046.4|83078.3|83053.3|83070.5|83045.5|49
1621593270000|2021-05-21 10:34:30|83071.9|83046.9|83064.6|83039.6|83072.4|83047.4|83060.8|83035.8|47
1621593280000|2021-05-21 10:34:40|83066.5|83041.5|83065.2|83040.2|83067.8|83042.8|83064.3|83039.3|48
1621593290000|2021-05-21 10:34:50|83066|83041|83066.7|83041.7|83067.8|83042.8|83063.6|83038.6|24
1621593300000|2021-05-21 10:35:00|83067|83042|83070.8|83045.8|83071.2|83046.2|83066.9|83041.9|36
1621593310000|2021-05-21 10:35:10|83069.3|83044.3|83066.6|83041.6|83070|83045|83065.8|83040.8|36
1621593320000|2021-05-21 10:35:20|83066.9|83041.9|83061.6|83036.6|83068.6|83043.6|83060.9|83035.9|54
1621593330000|2021-05-21 10:35:30|83061.2|83036.2|83053.8|83028.8|83061.9|83036.9|83045.4|83008.6|55
1621593340000|2021-05-21 10:35:40|83053.1|83028.1|83054.6|83029.6|83054.6|83029.6|83051.7|83026.7|40
1621593350000|2021-05-21 10:35:50|83054.3|83029.3|83049.8|83024.8|83054.5|83029.5|83049.8|83024.8|41
1621593360000|2021-05-21 10:36:00|83049.7|83024.7|83048.4|83023.4|83050.1|83025.1|83047.1|83022.1|42
1621593370000|2021-05-21 10:36:10|83048.1|83023.1|83058.6|83033.6|83060.5|83035.5|83047.3|83022.3|46
1621593380000|2021-05-21 10:36:20|83059.5|83034.5|83059.2|83034.2|83061|83036|83057.9|83032.9|28
1621593390000|2021-05-21 10:36:30|83059|83034|83069.4|83044.4|83069.4|83044.4|83059|83034|33
1621593400000|2021-05-21 10:36:40|83069.3|83044.3|83068.6|83043.6|83070.3|83045.3|83066.9|83041.9|39
1621593410000|2021-05-21 10:36:50|83068.5|83043.5|83069|83044|83070.7|83045.7|83068.1|83043.1|40
1621593420000|2021-05-21 10:37:00|83069.2|83044.2|83072.5|83047.5|83072.5|83047.5|83067.9|83042.9|38
1621593430000|2021-05-21 10:37:10|83072.8|83047.8|83080.3|83055.3|83082|83057|83072.4|83047.4|47
1621593440000|2021-05-21 10:37:20|83080.1|83055.1|83086.2|83061.2|83086.2|83061.2|83079.5|83054.5|34
1621593450000|2021-05-21 10:37:30|83084.9|83059.9|83085.7|83060.7|83089|83064|83084.3|83059.3|39
1621593460000|2021-05-21 10:37:40|83085.4|83060.4|83085.8|83060.8|83088.3|83063.3|83084.5|83059.5|32
1621593470000|2021-05-21 10:37:50|83085.2|83060.2|83081.1|83056.1|83085.4|83060.4|83080.1|83055.1|35
1621593480000|2021-05-21 10:38:00|83081|83056|83078.8|83053.8|83081.6|83056.6|83078.8|83053.8|28
1621593490000|2021-05-21 10:38:10|83079.2|83054.2|83080.1|83055.1|83082.3|83057.3|83078.7|83053.7|26
1621593500000|2021-05-21 10:38:20|83080.4|83055.4|83081|83056|83084.1|83059.1|83080.2|83055.2|40
1621593510000|2021-05-21 10:38:30|83081.1|83056.1|83083.8|83058.8|83084.4|83059.4|83080.9|83055.9|36
1621593520000|2021-05-21 10:38:40|83084|83059|83082.8|83057.8|83084.6|83059.6|83080.7|83055.7|46
1621593530000|2021-05-21 10:38:50|83082.7|83057.7|83093.4|83068.4|83093.4|83068.4|83082.4|83057.4|35
1621593540000|2021-05-21 10:39:00|83092.8|83067.8|83091.3|83066.3|83093|83068|83089.2|83064.2|33
1621593550000|2021-05-21 10:39:10|83091.6|83066.6|83083.9|83058.9|83091.6|83066.6|83082|83057|55
1621593560000|2021-05-21 10:39:20|83083.8|83058.8|83067.3|83042.3|83084.4|83059.4|83067.3|83042.3|48
1621593570000|2021-05-21 10:39:30|83067.6|83042.6|83076.4|83051.4|83084.9|83051.9|83065.7|83033|50
1621593580000|2021-05-21 10:39:40|83078.8|83053.8|83077.9|83052.9|83081.2|83056.2|83077.3|83052.3|37
1621593590000|2021-05-21 10:39:50|83077.5|83052.5|83081.1|83056.1|83081.1|83056.1|83076.6|83051.6|23
1621593600000|2021-05-21 10:40:00|83080.7|83055.7|83078.9|83053.9|83084.2|83059.2|83077.7|83052.7|45
1621593610000|2021-05-21 10:40:10|83079.4|83054.4|83080.3|83055.3|83083.7|83058.7|83077.5|83052.5|37
1621593620000|2021-05-21 10:40:20|83083|83058|83080.1|83055.1|83083|83058|83078.9|83053.9|40
1621593630000|2021-05-21 10:40:30|83080.5|83055.5|83081.6|83056.6|83081.8|83056.8|83080|83055|20
1621593640000|2021-05-21 10:40:40|83081.5|83056.5|83080.3|83055.3|83083.4|83058.4|83080.2|83055.2|38
1621593650000|2021-05-21 10:40:50|83080.2|83055.2|83083.9|83058.9|83085|83060|83079.6|83054.6|34
1621593660000|2021-05-21 10:41:00|83083.6|83058.6|83082.3|83057.3|83086.9|83061.9|83082.3|83057.3|33
1621593670000|2021-05-21 10:41:10|83082.1|83057.1|83089.3|83064.3|83090|83065|83082.1|83057.1|29
1621593680000|2021-05-21 10:41:20|83088.8|83063.8|83087.4|83062.4|83089.6|83064.6|83086.4|83061.4|24
1621593690000|2021-05-21 10:41:30|83086.9|83061.9|83088.4|83063.4|83088.9|83063.9|83086.5|83061.5|24
1621593700000|2021-05-21 10:41:40|83088.3|83063.3|83087.3|83062.3|83089.9|83064.9|83086.9|83061.9|34
1621593710000|2021-05-21 10:41:50|83087.1|83062.1|83085.5|83060.5|83088.5|83063.5|83083.6|83058.6|29
1621593720000|2021-05-21 10:42:00|83085.7|83060.7|83089.9|83064.9|83090.4|83065.4|83084.5|83059.5|24
1621593730000|2021-05-21 10:42:10|83088.3|83063.3|83087.5|83062.5|83090.3|83065.3|83084.9|83059.9|29
1621593740000|2021-05-21 10:42:20|83087.6|83062.6|83084.6|83059.6|83088.3|83063.3|83084.5|83059.5|20
1621593750000|2021-05-21 10:42:30|83084.5|83059.5|83086.4|83061.4|83087.4|83062.4|83084.5|83059.5|19
1621593760000|2021-05-21 10:42:40|83087.2|83062.2|83089.2|83064.2|83091.6|83066.6|83087.1|83062.1|27
1621593770000|2021-05-21 10:42:50|83089|83064|83085.4|83060.4|83090|83065|83085.4|83060.4|24
1621593780000|2021-05-21 10:43:00|83089|83064|83090.7|83065.7|83092.2|83067.2|83086.6|83061.6|34
1621593790000|2021-05-21 10:43:10|83092.3|83067.3|83096.3|83071.3|83096.3|83071.3|83089.4|83064.4|38
1621593800000|2021-05-21 10:43:20|83096.6|83071.6|83096.6|83071.6|83097.4|83072.4|83094.8|83069.8|28
1621593810000|2021-05-21 10:43:30|83096.2|83071.2|83095.6|83070.6|83097.1|83072.1|83095.3|83070.3|23
1621593820000|2021-05-21 10:43:40|83095.2|83070.2|83106.7|83056.7|83106.7|83071.5|83087.2|83056.7|38
1621593830000|2021-05-21 10:43:50|83097.4|83047.4|83087.9|83062.9|83101.4|83065.2|83083.3|83046.7|55
1621593840000|2021-05-21 10:44:00|83087.8|83062.8|83097.6|83072.6|83098.6|83073.6|83087.8|83062.8|47
1621593850000|2021-05-21 10:44:10|83097.5|83072.5|83101.7|83076.7|83103.4|83078.4|83097.5|83072.5|48
1621593860000|2021-05-21 10:44:20|83101.8|83076.8|83102.7|83077.7|83103.3|83078.3|83101.3|83076.3|33
1621593870000|2021-05-21 10:44:30|83102.6|83077.6|83104.5|83079.5|83104.5|83079.5|83101.9|83076.9|28
1621593880000|2021-05-21 10:44:40|83107.4|83082.4|83104.8|83079.8|83107.4|83082.4|83092.3|83067.3|56
1621593890000|2021-05-21 10:44:50|83105.3|83080.3|83109.2|83084.2|83110.7|83085.7|83102.4|83077.4|44
1621593900000|2021-05-21 10:45:00|83110.6|83085.6|83097.3|83072.3|83111|83086|83087.2|83050.3|51
1621593910000|2021-05-21 10:45:10|83095.8|83070.8|83098.3|83073.3|83098.9|83073.9|83095.8|83070.8|40
1621593920000|2021-05-21 10:45:20|83098.1|83073.1|83098.8|83073.8|83101|83076|83098.1|83073.1|47
1621593930000|2021-05-21 10:45:30|83098.9|83073.9|83096.9|83071.9|83101.2|83076.2|83096.9|83071.9|42
1621593940000|2021-05-21 10:45:40|83097|83072|83106|83081|83107.2|83082.2|83096|83071|43
1621593950000|2021-05-21 10:45:50|83105.9|83080.9|83097.2|83072.2|83106.2|83081.2|83095.5|83070.5|39
1621593960000|2021-05-21 10:46:00|83097.6|83072.6|83104.5|83079.5|83105.3|83080.3|83097.6|83072.6|40
1621593970000|2021-05-21 10:46:10|83104.3|83079.3|83097.5|83072.5|83104.6|83079.6|83096.1|83071.1|44
1621593980000|2021-05-21 10:46:20|83094.5|83069.5|83093.4|83068.4|83095|83070|83090.2|83065.2|51
1621593990000|2021-05-21 10:46:30|83092.1|83067.1|83087.8|83062.8|83095.9|83070.9|83087.1|83062.1|46
1621594000000|2021-05-21 10:46:40|83087.9|83062.9|83093|83068|83094.5|83069.5|83087.9|83062.9|47
1621594010000|2021-05-21 10:46:50|83092.3|83067.3|83083.6|83058.6|83097.4|83072.4|83083.6|83058.6|43
1621594020000|2021-05-21 10:47:00|83083.8|83058.8|83089.2|83064.2|83091.1|83066.1|83081.7|83056.7|56
1621594030000|2021-05-21 10:47:10|83088.9|83063.9|83093.3|83068.3|83096.5|83071.5|83088.4|83063.4|48
1621594040000|2021-05-21 10:47:20|83092.8|83067.8|83094.8|83069.8|83095|83070|83089.8|83064.8|40
1621594050000|2021-05-21 10:47:30|83095.6|83070.6|83101.7|83076.7|83101.9|83076.9|83095.6|83070.6|44
1621594060000|2021-05-21 10:47:40|83101.3|83076.3|83097.9|83072.9|83102.5|83077.5|83096.1|83071.1|45
1621594070000|2021-05-21 10:47:50|83098.4|83073.4|83098.4|83073.4|83101.2|83076.2|83097.7|83072.7|34
1621594080000|2021-05-21 10:48:00|83098.5|83073.5|83097.7|83072.7|83098.5|83073.5|83095|83070|54
1621594090000|2021-05-21 10:48:10|83098.5|83073.5|83092.6|83067.6|83098.5|83073.5|83092.4|83067.4|41
1621594100000|2021-05-21 10:48:20|83092.2|83067.2|83088.4|83063.4|83092.2|83067.2|83087.6|83062.6|38
1621594110000|2021-05-21 10:48:30|83089.1|83064.1|83074.2|83049.2|83089.2|83064.2|83074.2|83039.1|39
1621594120000|2021-05-21 10:48:40|83074.8|83049.8|83068.9|83043.9|83075.6|83050.6|83067.4|83042.4|49
1621594130000|2021-05-21 10:48:50|83069.5|83044.5|83070.4|83045.4|83070.6|83045.6|83068.3|83043.3|40
1621594140000|2021-05-21 10:49:00|83070.5|83045.5|83068.9|83043.9|83071.5|83046.5|83068.9|83043.9|20
1621594150000|2021-05-21 10:49:10|83068.6|83043.6|83070.9|83045.9|83070.9|83045.9|83068.6|83043.6|27
1621594160000|2021-05-21 10:49:20|83071.5|83046.5|83073|83048|83073.3|83048.3|83069.8|83044.8|30
1621594170000|2021-05-21 10:49:30|83071.7|83046.7|83069.7|83044.7|83074.6|83049.6|83063.8|83038.8|38
1621594180000|2021-05-21 10:49:40|83069.6|83044.6|83068.2|83043.2|83069.6|83044.6|83064.6|83039.6|35
1621594190000|2021-05-21 10:49:50|83068|83043|83068.1|83043.1|83069.7|83044.7|83067.7|83042.7|18
1621594200000|2021-05-21 10:50:00|83068.2|83043.2|83068.3|83043.3|83068.4|83043.4|83066.8|83041.8|22
1621594210000|2021-05-21 10:50:10|83067.5|83042.5|83065.6|83040.6|83068.6|83043.6|83065.4|83040.4|33
1621594220000|2021-05-21 10:50:20|83065.9|83040.9|83065.7|83040.7|83067.7|83042.7|83065.5|83040.5|22
1621594230000|2021-05-21 10:50:30|83065.4|83040.4|83067.9|83042.9|83068.2|83043.2|83065|83040|29
1621594240000|2021-05-21 10:50:40|83067.4|83042.4|83068.1|83043.1|83069.4|83044.4|83067.4|83042.4|34
1621594250000|2021-05-21 10:50:50|83068.5|83043.5|83070.3|83045.3|83071.3|83046.3|83068.5|83043.5|26
1621594260000|2021-05-21 10:51:00|83070.4|83045.4|83056.5|83031.5|83073.7|83045.8|83056.5|83023.7|49
1621594270000|2021-05-21 10:51:10|83056.8|83031.8|83057.5|83032.5|83058.9|83033.9|83055.5|83030.5|35
1621594280000|2021-05-21 10:51:20|83057.6|83032.6|83060.1|83035.1|83060.2|83035.2|83056.7|83031.7|33
1621594290000|2021-05-21 10:51:30|83059.6|83034.6|83057.2|83032.2|83062.2|83037.2|83055.4|83030.4|45
1621594300000|2021-05-21 10:51:40|83054.4|83029.4|83061|83036|83062.2|83037.2|83054.4|83029.4|40
1621594310000|2021-05-21 10:51:50|83060.5|83035.5|83061.6|83036.6|83062.7|83037.7|83060.2|83035.2|38
1621594320000|2021-05-21 10:52:00|83061.3|83036.3|83050.4|83025.4|83061.7|83036.7|83050.4|83025.4|39
1621594330000|2021-05-21 10:52:10|83050.1|83025.1|83040|83015|83050.3|83025.3|83037.1|83012.1|52
1621594340000|2021-05-21 10:52:20|83039.6|83014.6|83043.3|83018.3|83044|83019|83039.6|83014.6|40
1621594350000|2021-05-21 10:52:30|83042.5|83017.5|83045.1|83020.1|83046.3|83021.3|83042.5|83017.5|32
1621594360000|2021-05-21 10:52:40|83045.2|83020.2|83049.2|83024.2|83051.9|83026.9|83045.2|83020.2|34
1621594370000|2021-05-21 10:52:50|83049.6|83024.6|83043.9|83018.9|83050.7|83025.7|83043.1|83018.1|42
1621594380000|2021-05-21 10:53:00|83044.6|83019.6|83021.2|82996.2|83045.5|83020.5|83019.2|82980.9|41
1621594390000|2021-05-21 10:53:10|83020.6|82995.6|83020.5|82995.5|83025.7|83000.7|83019.6|82994.6|51
1621594400000|2021-05-21 10:53:20|83020.4|82995.4|83023.5|82998.5|83026.8|83001.8|83018.1|82993.1|56
1621594410000|2021-05-21 10:53:30|83025|83000|83022.3|82997.3|83026.7|83001.7|83020.9|82995.9|46
1621594420000|2021-05-21 10:53:40|83022.8|82997.8|83024|82999|83026.5|83001.5|83019.6|82994.6|52
1621594430000|2021-05-21 10:53:50|83024.6|82999.6|83026.8|83001.8|83028|83003|83023.6|82998.6|43
1621594440000|2021-05-21 10:54:00|83027.3|83002.3|83024.8|82999.8|83028.6|83003.6|83024.1|82999.1|53
1621594450000|2021-05-21 10:54:10|83023.8|82998.8|83023.4|82998.4|83024.3|82999.3|83021.5|82996.5|34
1621594460000|2021-05-21 10:54:20|83023.9|82998.9|83023.4|82998.4|83024.7|82999.7|83021.5|82996.5|48
1621594470000|2021-05-21 10:54:30|83022.9|82997.9|83023.2|82998.2|83023.2|82998.2|83021.7|82996.7|18
1621594480000|2021-05-21 10:54:40|83021.7|82996.7|83023.8|82998.8|83025|83000|83018.1|82993.1|51
1621594490000|2021-05-21 10:54:50|83023.1|82998.1|83022.8|82997.8|83039.1|83002.1|83022.4|82988.5|45
1621594500000|2021-05-21 10:55:00|83023.4|82998.4|83022.5|82997.5|83023.4|82998.4|83021.7|82996.7|35
1621594510000|2021-05-21 10:55:10|83022.9|82997.9|83023.2|82998.2|83023.5|82998.5|83021.8|82996.8|25
1621594520000|2021-05-21 10:55:20|83021.8|82996.8|83023.4|82998.4|83025.5|83000.5|83019.5|82994.5|51
1621594530000|2021-05-21 10:55:30|83023.7|82998.7|83025.6|83000.6|83043.8|83003.8|83021.8|82991.3|68
1621594540000|2021-05-21 10:55:40|83027.5|83002.5|83023.2|82998.2|83027.5|83002.5|83022.8|82997.8|42
1621594550000|2021-05-21 10:55:50|83023.5|82998.5|83031.1|83006.1|83033.1|83008.1|83020.8|82995.8|48
1621594560000|2021-05-21 10:56:00|83031.8|83006.8|83034|83009|83034|83009|83029.8|83004.8|53
1621594570000|2021-05-21 10:56:10|83046.5|82996.5|83037.3|83012.3|83046.5|83012.5|83028.7|82994.3|57
1621594580000|2021-05-21 10:56:20|83034.2|83009.2|83032.9|83007.9|83038.4|83013.4|83031.4|83006.4|56
1621594590000|2021-05-21 10:56:30|83033.1|83008.1|83040.4|83015.4|83040.4|83015.4|83031.9|83006.9|70
1621594600000|2021-05-21 10:56:40|83040|83015|83053.5|83028.5|83067.8|83032|83034.9|83009.9|64
1621594610000|2021-05-21 10:56:50|83052.9|83027.9|83056.2|83031.2|83059.4|83034.4|83052.9|83027.9|34
1621594620000|2021-05-21 10:57:00|83056.3|83031.3|83056.7|83031.7|83057.1|83032.1|83054|83029|35
1621594630000|2021-05-21 10:57:10|83056.9|83031.9|83066.1|83041.1|83066.3|83041.3|83055.8|83030.8|55
1621594640000|2021-05-21 10:57:20|83066|83041|83063.4|83038.4|83067|83042|83059.6|83034.6|49
1621594650000|2021-05-21 10:57:30|83062.9|83037.9|83064.1|83039.1|83064.8|83039.8|83062.3|83037.3|34
1621594660000|2021-05-21 10:57:40|83064.2|83039.2|83062|83037|83064.5|83039.5|83061.4|83036.4|45
1621594670000|2021-05-21 10:57:50|83061.7|83036.7|83067|83042|83069.1|83044.1|83061.6|83036.6|52
1621594680000|2021-05-21 10:58:00|83066.1|83041.1|83088.1|83038.1|83088.1|83043.6|83065.9|83038.1|51
1621594690000|2021-05-21 10:58:10|83088.3|83038.3|83087.9|83062.9|83094.1|83063.1|83080.9|83037.4|58
1621594700000|2021-05-21 10:58:20|83084.5|83059.5|83087|83062|83089.1|83064.1|83079.2|83054.2|56
1621594710000|2021-05-21 10:58:30|83086.9|83061.9|83086.8|83061.8|83090.2|83065.2|83084|83059|56
1621594720000|2021-05-21 10:58:40|83087.1|83062.1|83093.4|83068.4|83093.4|83068.4|83082.9|83057.9|51
1621594730000|2021-05-21 10:58:50|83093.5|83068.5|83096.6|83071.6|83100|83075|83091.5|83066.5|62
1621594740000|2021-05-21 10:59:00|83096.8|83071.8|83107.8|83082.8|83108.4|83083.4|83096.8|83071.8|68
1621594750000|2021-05-21 10:59:10|83107.9|83082.9|83098.2|83073.2|83108.3|83083.3|83096.6|83071.6|52
1621594760000|2021-05-21 10:59:20|83099.1|83074.1|83094.4|83069.4|83101.4|83076.4|83094.4|83069.4|38
1621594770000|2021-05-21 10:59:30|83094.6|83069.6|83098.7|83073.7|83100.5|83075.5|83094.4|83069.4|58
1621594780000|2021-05-21 10:59:40|83098.6|83073.6|83102.5|83077.5|83118.3|83093.3|83096.7|83071.7|64
1621594790000|2021-05-21 10:59:50|83102|83077|83115.8|83090.8|83130.8|83093.6|83100.1|83075.1|68
1621594800000|2021-05-21 11:00:00|83117.3|83092.3|83098.9|83073.9|83120.7|83095.7|83098.1|83061|67
1621594810000|2021-05-21 11:00:10|83099|83074|83108.8|83083.8|83109.2|83084.2|83098|83073|50
1621594820000|2021-05-21 11:00:20|83107.7|83082.7|83103.6|83078.6|83109.3|83084.3|83100.2|83075.2|64
1621594830000|2021-05-21 11:00:30|83106.2|83081.2|83096.7|83071.7|83107.3|83082.3|83094.3|83069.3|50
1621594840000|2021-05-21 11:00:40|83097.1|83072.1|83098.8|83073.8|83102.9|83077.9|83089.4|83064.4|68
1621594850000|2021-05-21 11:00:50|83098.7|83073.7|83097.8|83072.8|83103.8|83078.8|83096.2|83071.2|64
1621594860000|2021-05-21 11:01:00|83098.3|83073.3|83093.6|83068.6|83099.6|83074.6|83092.6|83067.6|57
1621594870000|2021-05-21 11:01:10|83093.7|83068.7|83084.6|83059.6|83094.4|83069.4|83084.6|83059.6|47
1621594880000|2021-05-21 11:01:20|83084.7|83059.7|83093.9|83068.9|83093.9|83068.9|83083.5|83058.5|57
1621594890000|2021-05-21 11:01:30|83093.5|83068.5|83085.8|83060.8|83093.5|83068.5|83085.8|83060.8|37
1621594900000|2021-05-21 11:01:40|83085.7|83060.7|83084.7|83059.7|83089.2|83064.2|83084.2|83059.2|50
1621594910000|2021-05-21 11:01:50|83085|83060|83084.4|83059.4|83087|83062|83083.8|83058.8|48
1621594920000|2021-05-21 11:02:00|83083.4|83058.4|83084.6|83059.6|83086.6|83061.6|83082.8|83057.8|41
1621594930000|2021-05-21 11:02:10|83084.5|83059.5|83087.6|83062.6|83088.4|83063.4|83084.2|83059.2|45
1621594940000|2021-05-21 11:02:20|83087.5|83062.5|83082.4|83057.4|83088.8|83063.8|83082.4|83057.4|43
1621594950000|2021-05-21 11:02:30|83084.6|83059.6|83096.5|83071.5|83098.5|83073.5|83083.4|83058.4|59
1621594960000|2021-05-21 11:02:40|83096|83071|83095.2|83070.2|83097|83072|83092.2|83067.2|40
1621594970000|2021-05-21 11:02:50|83095.8|83070.8|83096.2|83071.2|83097.8|83072.8|83094.2|83069.2|45
1621594980000|2021-05-21 11:03:00|83096.1|83071.1|83096.1|83071.1|83097.3|83072.3|83094.7|83069.7|55
1621594990000|2021-05-21 11:03:10|83096.4|83071.4|83101.6|83076.6|83101.8|83076.8|83096.2|83071.2|54
1621595000000|2021-05-21 11:03:20|83099.4|83074.4|83101.3|83076.3|83103.3|83078.3|83097|83072|48
1621595010000|2021-05-21 11:03:30|83101.1|83076.1|83095.8|83070.8|83102.3|83077.3|83094.3|83069.3|55
1621595020000|2021-05-21 11:03:40|83095.6|83070.6|83095|83070|83097.2|83072.2|83092.6|83067.6|34
1621595030000|2021-05-21 11:03:50|83095.1|83070.1|83096.8|83071.8|83099.2|83074.2|83094.5|83069.5|37
1621595040000|2021-05-21 11:04:00|83097.3|83072.3|83094.5|83069.5|83097.3|83072.3|83092.3|83067.3|37
1621595050000|2021-05-21 11:04:10|83094.6|83069.6|83095.9|83070.9|83096.4|83071.4|83094.6|83069.6|36
1621595060000|2021-05-21 11:04:20|83096.1|83071.1|83094.6|83069.6|83096.8|83071.8|83093.7|83068.7|35
1621595070000|2021-05-21 11:04:30|83095|83070|83095.1|83070.1|83096.3|83071.3|83093.6|83068.6|29
1621595080000|2021-05-21 11:04:40|83094.7|83069.7|83093.1|83068.1|83095.7|83070.7|83093|83068|41
1621595090000|2021-05-21 11:04:50|83093.2|83068.2|83097.5|83072.5|83098.6|83073.6|83093.2|83068.2|41
1621595100000|2021-05-21 11:05:00|83097.9|83072.9|83098.4|83073.4|83101.9|83076.9|83096.7|83071.7|51
1621595110000|2021-05-21 11:05:10|83098.3|83073.3|83099.8|83074.8|83100.9|83075.9|83098.3|83073.3|37
1621595120000|2021-05-21 11:05:20|83099.9|83074.9|83099.3|83074.3|83101.2|83076.2|83099.3|83074.3|32
1621595130000|2021-05-21 11:05:30|83099.5|83074.5|83099.2|83074.2|83100.3|83075.3|83098.7|83073.7|39
1621595140000|2021-05-21 11:05:40|83099.9|83074.9|83095.6|83070.6|83102.9|83077.9|83095.6|83070.6|36
1621595150000|2021-05-21 11:05:50|83096.6|83071.6|83094.8|83069.8|83096.6|83071.6|83093.5|83068.5|43
1621595160000|2021-05-21 11:06:00|83094.9|83069.9|83094|83069|83094.9|83069.9|83092.1|83067.1|44
1621595170000|2021-05-21 11:06:10|83091.9|83066.9|83098.4|83073.4|83101.8|83076.8|83091.9|83066.9|49
1621595180000|2021-05-21 11:06:20|83098.5|83073.5|83100|83075|83101.1|83076.1|83097.2|83072.2|35
1621595190000|2021-05-21 11:06:30|83100.8|83075.8|83100.7|83075.7|83100.8|83075.8|83098.9|83073.9|45
1621595200000|2021-05-21 11:06:40|83100.4|83075.4|83113.3|83088.3|83113.3|83088.3|83100|83075|43
1621595210000|2021-05-21 11:06:50|83115.8|83090.8|83117.3|83092.3|83119.6|83094.6|83114.1|83089.1|48
1621595220000|2021-05-21 11:07:00|83117.4|83092.4|83115.3|83090.3|83119|83094|83114.4|83089.4|50
1621595230000|2021-05-21 11:07:10|83115.1|83090.1|83107.3|83082.3|83116.2|83091.2|83106.5|83081.5|40
1621595240000|2021-05-21 11:07:20|83107.2|83082.2|83096.8|83071.8|83111.7|83082.2|83096.8|83057.6|44
1621595250000|2021-05-21 11:07:30|83096.7|83071.7|83089.8|83064.8|83097.1|83072.1|83088.4|83063.4|52
1621595260000|2021-05-21 11:07:40|83090.8|83065.8|83078.5|83053.5|83094.1|83069.1|83074|83049|58
1621595270000|2021-05-21 11:07:50|83078.6|83053.6|83071.2|83046.2|83079.8|83054.8|83069.1|83044.1|54
1621595280000|2021-05-21 11:08:00|83070.7|83045.7|83088.5|83038.5|83088.7|83060.3|83069.6|83037.2|52
1621595290000|2021-05-21 11:08:10|83088.2|83038.2|83077.3|83052.3|83088.2|83056.4|83070.8|83038.2|54
1621595300000|2021-05-21 11:08:20|83078.4|83053.4|83079.5|83054.5|83086.1|83061.1|83077.5|83052.5|58
1621595310000|2021-05-21 11:08:30|83080.8|83055.8|83077.6|83052.6|83081.1|83056.1|83076.9|83051.9|44
1621595320000|2021-05-21 11:08:40|83077.4|83052.4|83075.1|83050.1|83077.6|83052.6|83072.3|83047.3|51
1621595330000|2021-05-21 11:08:50|83073.8|83048.8|83068.6|83043.6|83076.5|83051.5|83067.6|83042.6|55
1621595340000|2021-05-21 11:09:00|83068.9|83043.9|83078.9|83053.9|83081.3|83056.3|83068.4|83043.4|50
1621595350000|2021-05-21 11:09:10|83080.3|83055.3|83084.3|83059.3|83097|83072|83075.8|83050.8|61
1621595360000|2021-05-21 11:09:20|83087.5|83062.5|83085.2|83060.2|83087.9|83062.9|83085.2|83060.2|43
1621595370000|2021-05-21 11:09:30|83085.1|83060.1|83084.9|83059.9|83086.7|83061.7|83084.3|83059.3|43
1621595380000|2021-05-21 11:09:40|83085.1|83060.1|83061.9|83036.9|83085.1|83060.1|83059.7|83034.7|49
1621595390000|2021-05-21 11:09:50|83061.4|83036.4|83060.2|83035.2|83062.2|83037.2|83056.8|83031.8|45
1621595400000|2021-05-21 11:10:00|83061|83036|83060.5|83035.5|83064.8|83039.8|83059.9|83034.9|47
1621595410000|2021-05-21 11:10:10|83060.4|83035.4|83059.9|83034.9|83062.1|83037.1|83058.4|83033.4|48
1621595420000|2021-05-21 11:10:20|83059.5|83034.5|83064.9|83039.9|83065.4|83040.4|83059.5|83034.5|44
1621595430000|2021-05-21 11:10:30|83066.7|83041.7|83065.8|83040.8|83069|83044|83065.1|83040.1|39
1621595440000|2021-05-21 11:10:40|83069|83044|83061.6|83036.6|83070.4|83045.4|83060.6|83035.6|48
1621595450000|2021-05-21 11:10:50|83061.1|83036.1|83064.5|83039.5|83066.6|83041.6|83057.6|83032.6|47
1621595460000|2021-05-21 11:11:00|83064.9|83039.9|83064.2|83039.2|83065.7|83040.7|83063.3|83038.3|31
1621595470000|2021-05-21 11:11:10|83064|83039|83064.9|83039.9|83065.9|83040.9|83062|83037|29
1621595480000|2021-05-21 11:11:20|83065.2|83040.2|83065.1|83040.1|83068.6|83043.6|83063.5|83038.5|25
1621595490000|2021-05-21 11:11:30|83066.3|83041.3|83066.7|83041.7|83068.6|83043.6|83065.4|83040.4|37
1621595500000|2021-05-21 11:11:40|83067|83042|83066.9|83041.9|83073.9|83048.9|83066.8|83041.8|55
1621595510000|2021-05-21 11:11:50|83067.3|83042.3|83070.2|83045.2|83071.8|83046.8|83066.9|83041.9|37
1621595520000|2021-05-21 11:12:00|83069.9|83044.9|83071.8|83046.8|83073.7|83048.7|83068.6|83043.6|48
1621595530000|2021-05-21 11:12:10|83071.9|83046.9|83077|83052|83078.5|83053.5|83071|83046|29
1621595540000|2021-05-21 11:12:20|83076.8|83051.8|83077.9|83052.9|83078.4|83053.4|83076.5|83051.5|24
1621595550000|2021-05-21 11:12:30|83077.7|83052.7|83079.4|83054.4|83079.6|83054.6|83076.8|83051.8|19
1621595560000|2021-05-21 11:12:40|83079|83054|83072.6|83047.6|83079|83054|83071.5|83046.5|39
1621595570000|2021-05-21 11:12:50|83073.2|83048.2|83072.3|83047.3|83074.4|83049.4|83071.8|83046.8|39
1621595580000|2021-05-21 11:13:00|83072.4|83047.4|83078.7|83053.7|83079.2|83054.2|83072.4|83047.4|38
1621595590000|2021-05-21 11:13:10|83078.8|83053.8|83074|83049|83078.9|83053.9|83072.9|83047.9|30
1621595600000|2021-05-21 11:13:20|83074.7|83049.7|83079.7|83054.7|83079.7|83054.7|83074.1|83049.1|24
1621595610000|2021-05-21 11:13:30|83079.2|83054.2|83081.6|83056.6|83081.6|83056.6|83078.1|83053.1|32
1621595620000|2021-05-21 11:13:40|83081.9|83056.9|83078.7|83053.7|83082.1|83057.1|83077.8|83052.8|25
1621595630000|2021-05-21 11:13:50|83077.2|83052.2|83082.6|83057.6|83083.2|83058.2|83076|83051|35
1621595640000|2021-05-21 11:14:00|83082.3|83057.3|83079.1|83054.1|83082.6|83057.6|83077.9|83052.9|45
1621595650000|2021-05-21 11:14:10|83079.3|83054.3|83078.1|83053.1|83080.5|83055.5|83077.2|83052.2|44
1621595660000|2021-05-21 11:14:20|83078.2|83053.2|83077.6|83052.6|83082|83057|83077.5|83052.5|38
1621595670000|2021-05-21 11:14:30|83076.8|83051.8|83076|83051|83077.8|83052.8|83075.6|83050.6|24
1621595680000|2021-05-21 11:14:40|83073.8|83048.8|83062.1|83037.1|83073.8|83048.8|83062|83037|42
1621595690000|2021-05-21 11:14:50|83062.4|83037.4|83048.8|83023.8|83063.1|83038.1|83048.8|83023.8|46
1621595700000|2021-05-21 11:15:00|83049.5|83024.5|83047.2|83022.2|83051.4|83026.4|83046.8|83021.8|53
1621595710000|2021-05-21 11:15:10|83047.6|83022.6|83048.5|83023.5|83049.5|83024.5|83045|83020|40
1621595720000|2021-05-21 11:15:20|83048.9|83023.9|83047.3|83022.3|83049.2|83024.2|83046.7|83021.7|41
1621595730000|2021-05-21 11:15:30|83047.4|83022.4|83048.3|83023.3|83048.5|83023.5|83046.8|83021.8|40
1621595740000|2021-05-21 11:15:40|83048.1|83023.1|83052.1|83027.1|83054.8|83029.8|83047.4|83022.4|42
1621595750000|2021-05-21 11:15:50|83052.3|83027.3|83048.3|83023.3|83053.6|83028.6|83044.8|83019.8|57
1621595760000|2021-05-21 11:16:00|83048|83023|83048.3|83023.3|83049|83024|83045.2|83020.2|37
1621595770000|2021-05-21 11:16:10|83048.7|83023.7|83048.3|83023.3|83049.9|83024.9|83045.9|83020.9|44
1621595780000|2021-05-21 11:16:20|83049.3|83024.3|83050.4|83025.4|83050.4|83025.4|83047.4|83022.4|42
1621595790000|2021-05-21 11:16:30|83050.3|83025.3|83047.9|83022.9|83051.1|83026.1|83046.3|83021.3|48
1621595800000|2021-05-21 11:16:40|83048.1|83023.1|83049.9|83024.9|83051.5|83026.5|83046.1|83021.1|41
1621595810000|2021-05-21 11:16:50|83051.5|83026.5|83049.4|83024.4|83052.1|83027.1|83048.1|83023.1|45
1621595820000|2021-05-21 11:17:00|83048.8|83023.8|83049.3|83024.3|83051.4|83026.4|83048.3|83023.3|39
1621595830000|2021-05-21 11:17:10|83048.2|83023.2|83041.9|83016.9|83048.6|83023.6|83041|83016|43
1621595840000|2021-05-21 11:17:20|83042.5|83017.5|83034.9|83009.9|83042.5|83017.5|83034.7|83009.7|66
1621595850000|2021-05-21 11:17:30|83034.6|83009.6|83036.1|83011.1|83036.2|83011.2|83031.5|83006.5|40
1621595860000|2021-05-21 11:17:40|83036|83011|83027.9|83002.9|83036.4|83011.4|83027.1|83002.1|50
1621595870000|2021-05-21 11:17:50|83028.2|83003.2|83033.6|83008.6|83033.7|83008.7|83028.2|83003.2|37
1621595880000|2021-05-21 11:18:00|83033.7|83008.7|83032.4|83007.4|83035.5|83010.5|83031.8|83006.8|34
1621595890000|2021-05-21 11:18:10|83032.3|83007.3|83036.2|83011.2|83036.6|83011.6|83031.8|83006.8|34
1621595900000|2021-05-21 11:18:20|83036.1|83011.1|83040.8|83015.8|83042|83017|83036.1|83011.1|35
1621595910000|2021-05-21 11:18:30|83040.4|83015.4|83038.2|83013.2|83040.4|83015.4|83037.2|83012.2|40
1621595920000|2021-05-21 11:18:40|83037.8|83012.8|83037.8|83012.8|83040.2|83015.2|83036.1|83011.1|31
1621595930000|2021-05-21 11:18:50|83038|83013|83038.1|83013.1|83040.7|83015.7|83037.4|83012.4|25
1621595940000|2021-05-21 11:19:00|83037.9|83012.9|83038.6|83013.6|83040.5|83015.5|83037.9|83012.9|28
1621595950000|2021-05-21 11:19:10|83038.7|83013.7|83038.6|83013.6|83040.6|83015.6|83038|83013|33
1621595960000|2021-05-21 11:19:20|83039.1|83014.1|83039.9|83014.9|83041.2|83016.2|83038.3|83013.3|41
1621595970000|2021-05-21 11:19:30|83039.6|83014.6|83038.9|83013.9|83040|83015|83038.6|83013.6|20
1621595980000|2021-05-21 11:19:40|83039.5|83014.5|83038.4|83013.4|83042.8|83017.8|83037.8|83012.8|33
1621595990000|2021-05-21 11:19:50|83038.7|83013.7|83038.9|83013.9|83039.9|83014.9|83036.9|83011.9|22
1621596000000|2021-05-21 11:20:00|83039.3|83014.3|83039.6|83014.6|83044|83019|83038.4|83013.4|43
1621596010000|2021-05-21 11:20:10|83039|83014|83035.9|83010.9|83040.1|83015.1|83030.7|83005.7|40
1621596020000|2021-05-21 11:20:20|83036.2|83011.2|83035.3|83010.3|83037.3|83012.3|83033.6|83008.6|46
1621596030000|2021-05-21 11:20:30|83035.4|83010.4|83034.4|83009.4|83036.1|83011.1|83032.1|83007.1|45
1621596040000|2021-05-21 11:20:40|83034.2|83009.2|83023.6|82998.6|83036.3|83011.3|83023|82998|48
1621596050000|2021-05-21 11:20:50|83025.3|83000.3|83042.2|83017.2|83044.5|83019.5|83022.5|82997.5|42
1621596060000|2021-05-21 11:21:00|83042|83017|83050.7|83025.7|83056.8|83031.8|83042|83017|56
1621596070000|2021-05-21 11:21:10|83051.7|83026.7|83049.1|83024.1|83051.8|83026.8|83047.5|83022.5|50
1621596080000|2021-05-21 11:21:20|83049.7|83024.7|83051.9|83026.9|83052.5|83027.5|83047.5|83022.5|43
1621596090000|2021-05-21 11:21:30|83052.9|83027.9|83053.4|83028.4|83053.4|83028.4|83051.4|83026.4|33
1621596100000|2021-05-21 11:21:40|83053.1|83028.1|83054.7|83029.7|83055.3|83030.3|83052.8|83027.8|26
1621596110000|2021-05-21 11:21:50|83054.5|83029.5|83053.3|83028.3|83054.8|83029.8|83051.2|83026.2|39
1621596120000|2021-05-21 11:22:00|83051.8|83026.8|83056.7|83031.7|83056.8|83031.8|83050.1|83025.1|49
1621596130000|2021-05-21 11:22:10|83056.8|83031.8|83056.5|83031.5|83058.2|83033.2|83056.1|83031.1|39
1621596140000|2021-05-21 11:22:20|83057.3|83032.3|83058.2|83033.2|83060.1|83035.1|83055.3|83030.3|45
1621596150000|2021-05-21 11:22:30|83058.1|83033.1|83075.9|83050.9|83093.1|83053.3|83057.3|83032.3|64
1621596160000|2021-05-21 11:22:40|83076.2|83051.2|83085.8|83060.8|83093.6|83068.6|83076|83051|58
1621596170000|2021-05-21 11:22:50|83085.5|83060.5|83075.6|83050.6|83085.5|83060.5|83072.7|83047.7|57
1621596180000|2021-05-21 11:23:00|83075.7|83050.7|83072.7|83047.7|83075.7|83050.7|83071.4|83046.4|33
1621596190000|2021-05-21 11:23:10|83072.5|83047.5|83077.7|83052.7|83079|83054|83071.3|83046.3|42
1621596200000|2021-05-21 11:23:20|83078|83053|83072.6|83047.6|83078|83053|83072.4|83047.4|37
1621596210000|2021-05-21 11:23:30|83072.4|83047.4|83074|83049|83075.3|83050.3|83069.7|83044.7|48
1621596220000|2021-05-21 11:23:40|83074.4|83049.4|83075.3|83050.3|83078.1|83053.1|83073.7|83048.7|37
1621596230000|2021-05-21 11:23:50|83075.6|83050.6|83075.2|83050.2|83076.5|83051.5|83071.8|83046.8|40
1621596240000|2021-05-21 11:24:00|83075.7|83050.7|83077.4|83052.4|83079|83054|83075.5|83050.5|39
1621596250000|2021-05-21 11:24:10|83077.7|83052.7|83073.8|83048.8|83078.2|83053.2|83073.1|83048.1|51
1621596260000|2021-05-21 11:24:20|83072.9|83047.9|83075|83050|83075.6|83050.6|83072.9|83047.9|34
1621596270000|2021-05-21 11:24:30|83075.2|83050.2|83073.4|83048.4|83075.2|83050.2|83072.4|83047.4|39
1621596280000|2021-05-21 11:24:40|83073.1|83048.1|83066.2|83041.2|83073.1|83048.1|83065.8|83040.8|36
1621596290000|2021-05-21 11:24:50|83065.9|83040.9|83063.1|83038.1|83066|83041|83062.7|83037.7|44
1621596300000|2021-05-21 11:25:00|83063|83038|83065.6|83040.6|83067.7|83042.7|83063|83038|35
1621596310000|2021-05-21 11:25:10|83065.4|83040.4|83064.2|83039.2|83066.5|83041.5|83062.2|83037.2|35
1621596320000|2021-05-21 11:25:20|83064.3|83039.3|83056.3|83031.3|83064.5|83039.5|83056.3|83031.3|38
1621596330000|2021-05-21 11:25:30|83056.4|83031.4|83051.8|83026.8|83056.4|83031.4|83051.8|83026.8|36
1621596340000|2021-05-21 11:25:40|83051.9|83026.9|83054|83029|83054.1|83029.1|83051.1|83026.1|42
1621596350000|2021-05-21 11:25:50|83053.6|83028.6|83047.8|83022.8|83054.3|83029.3|83044.9|83019.9|34
1621596360000|2021-05-21 11:26:00|83048.4|83023.4|83047|83022|83048.6|83023.6|83043.9|83018.9|42
1621596370000|2021-05-21 11:26:10|83047.4|83022.4|83045.4|83020.4|83047.7|83022.7|83042.7|83017.7|38
1621596380000|2021-05-21 11:26:20|83045.6|83020.6|83049.8|83024.8|83050.4|83025.4|83045.6|83020.6|45
1621596390000|2021-05-21 11:26:30|83049.4|83024.4|83050.2|83025.2|83051.2|83026.2|83047.9|83022.9|45
1621596400000|2021-05-21 11:26:40|83049.8|83024.8|83050|83025|83051.3|83026.3|83047.8|83022.8|48
1621596410000|2021-05-21 11:26:50|83049.9|83024.9|83049.5|83024.5|83051.1|83026.1|83046.9|83021.9|43
1621596420000|2021-05-21 11:27:00|83050.5|83025.5|83051.4|83026.4|83051.4|83026.4|83046.3|83021.3|36
1621596430000|2021-05-21 11:27:10|83052.3|83027.3|83051|83026|83055.1|83030.1|83047.8|83022.8|39
1621596440000|2021-05-21 11:27:20|83051.1|83026.1|83049.4|83024.4|83051.9|83026.9|83048.4|83023.4|30
1621596450000|2021-05-21 11:27:30|83049.2|83024.2|83045.1|83020.1|83049.2|83024.2|83045.1|83020.1|28
1621596460000|2021-05-21 11:27:40|83045.7|83020.7|83046.2|83021.2|83047.3|83022.3|83044|83019|38
1621596470000|2021-05-21 11:27:50|83046.1|83021.1|83053|83028|83056.4|83031.4|83046|83021|43
1621596480000|2021-05-21 11:28:00|83051.4|83026.4|83048.6|83023.6|83053.5|83028.5|83048.2|83023.2|41
1621596490000|2021-05-21 11:28:10|83048.4|83023.4|83051|83026|83056.4|83031.4|83048|83023|44
1621596500000|2021-05-21 11:28:20|83051.7|83026.7|83051.2|83026.2|83052.8|83027.8|83050.4|83025.4|43
1621596510000|2021-05-21 11:28:30|83051.1|83026.1|83049.1|83024.1|83055.4|83030.4|83048.7|83023.7|59
1621596520000|2021-05-21 11:28:40|83048.5|83023.5|83047.2|83022.2|83052.9|83027.9|83046.6|83021.6|42
1621596530000|2021-05-21 11:28:50|83047.4|83022.4|83044.2|83019.2|83047.9|83022.9|83040.8|83015.8|46
1621596540000|2021-05-21 11:29:00|83044.6|83019.6|83041.8|83016.8|83044.9|83019.9|83040.8|83015.8|35
1621596550000|2021-05-21 11:29:10|83041.7|83016.7|83042.5|83017.5|83043.1|83018.1|83041.1|83016.1|35
1621596560000|2021-05-21 11:29:20|83043|83018|83046.5|83021.5|83046.5|83021.5|83043|83018|37
1621596570000|2021-05-21 11:29:30|83046.6|83021.6|83053.9|83028.9|83055.4|83030.4|83045.7|83020.7|45
1621596580000|2021-05-21 11:29:40|83053.7|83028.7|83052.2|83027.2|83054.6|83029.6|83051.5|83026.5|36
1621596590000|2021-05-21 11:29:50|83052.1|83027.1|83047.3|83022.3|83053.2|83028.2|83045.2|83020.2|44
1621596600000|2021-05-21 11:30:00|83047.6|83022.6|83052.6|83027.6|83054|83029|83046.7|83021.7|43
1621596610000|2021-05-21 11:30:10|83052.3|83027.3|83053.3|83028.3|83058.7|83033.7|83051.9|83026.9|42
1621596620000|2021-05-21 11:30:20|83053.7|83028.7|83066.8|83041.8|83067.1|83042.1|83052.3|83027.3|48
1621596630000|2021-05-21 11:30:30|83067.3|83042.3|83063.5|83038.5|83067.3|83042.3|83062.1|83037.1|43
1621596640000|2021-05-21 11:30:40|83063|83038|83056.8|83031.8|83064.1|83039.1|83054.7|83029.7|44
1621596650000|2021-05-21 11:30:50|83057.4|83032.4|83054.2|83029.2|83057.4|83032.4|83054.2|83029.2|37
1621596660000|2021-05-21 11:31:00|83054.8|83029.8|83054.2|83029.2|83055.4|83030.4|83051.2|83026.2|40
1621596670000|2021-05-21 11:31:10|83053.7|83028.7|83048.1|83023.1|83053.9|83028.9|83047.3|83022.3|32
1621596680000|2021-05-21 11:31:20|83047.9|83022.9|83049|83024|83050.4|83025.4|83044.5|83019.5|43
1621596690000|2021-05-21 11:31:30|83048.1|83023.1|83043.4|83018.4|83050|83025|83040.2|83015.2|53
1621596700000|2021-05-21 11:31:40|83043|83018|83044.6|83019.6|83045.6|83020.6|83041.4|83016.4|35
1621596710000|2021-05-21 11:31:50|83044.9|83019.9|83041.2|83016.2|83045.1|83020.1|83039.3|83014.3|41
1621596720000|2021-05-21 11:32:00|83040|83015|83037|83012|83042.9|83017.9|83035.7|83010.7|42
1621596730000|2021-05-21 11:32:10|83036.4|83011.4|83023.6|82998.6|83038|83013|83022.8|82997.8|40
1621596740000|2021-05-21 11:32:20|83023.7|82998.7|83027.8|83002.8|83030.2|83005.2|83022.2|82997.2|55
1621596750000|2021-05-21 11:32:30|83027.5|83002.5|83029.7|83004.7|83031.1|83006.1|83027.1|83002.1|47
1621596760000|2021-05-21 11:32:40|83029.6|83004.6|83026.8|83001.8|83032|83007|83024.2|82999.2|40
1621596770000|2021-05-21 11:32:50|83026.5|83001.5|83027.9|83002.9|83030.3|83005.3|83025.2|83000.2|44
1621596780000|2021-05-21 11:33:00|83028.9|83003.9|83040.4|83015.4|83040.8|83015.8|83028.9|83003.9|55
1621596790000|2021-05-21 11:33:10|83037.8|83012.8|83041.3|83016.3|83042.8|83017.8|83037.8|83012.8|31
1621596800000|2021-05-21 11:33:20|83039.3|83014.3|83047.9|83022.9|83047.9|83022.9|83039.3|83014.3|44
1621596810000|2021-05-21 11:33:30|83049.6|83024.6|83045.8|83020.8|83051.3|83026.3|83045.1|83020.1|55
1621596820000|2021-05-21 11:33:40|83046|83021|83043.5|83018.5|83047.1|83022.1|83043.3|83018.3|37
1621596830000|2021-05-21 11:33:50|83043.4|83018.4|83044.3|83019.3|83045.5|83020.5|83041.7|83016.7|41
1621596840000|2021-05-21 11:34:00|83044.5|83019.5|83032.4|83007.4|83044.8|83019.8|83030.5|83005.5|44
1621596850000|2021-05-21 11:34:10|83032.8|83007.8|83029.1|83004.1|83035.6|83010.6|83025.4|83000.4|63
1621596860000|2021-05-21 11:34:20|83029.2|83004.2|83026.1|83001.1|83029.2|83004.2|83024.3|82999.3|57
1621596870000|2021-05-21 11:34:30|83026|83001|83026.6|83001.6|83026.9|83001.9|83025.7|83000.7|49
1621596880000|2021-05-21 11:34:40|83026.9|83001.9|83022.9|82997.9|83033.2|83008.2|83021.8|82996.8|52
1621596890000|2021-05-21 11:34:50|83023|82998|83022.9|82997.9|83023.7|82998.7|83022.7|82997.7|24
1621596900000|2021-05-21 11:35:00|83022.8|82997.8|83021.9|82996.9|83023.4|82998.4|83021|82996|28
1621596910000|2021-05-21 11:35:10|83022.1|82997.1|83022|82997|83023.4|82998.4|83021.1|82996.1|45
1621596920000|2021-05-21 11:35:20|83021.9|82996.9|83021.3|82996.3|83021.9|82996.9|83019.7|82994.7|28
1621596930000|2021-05-21 11:35:30|83021.2|82996.2|83021.1|82996.1|83021.8|82996.8|83019.7|82994.7|46
1621596940000|2021-05-21 11:35:40|83020.9|82995.9|83023.4|82998.4|83024.1|82999.1|83019.5|82994.5|39
1621596950000|2021-05-21 11:35:50|83023.9|82998.9|83019.5|82994.5|83024.8|82999.8|83019.5|82994.5|22
1621596960000|2021-05-21 11:36:00|83018.8|82993.8|83021.1|82996.1|83021.3|82996.3|83016.9|82991.9|52
1621596970000|2021-05-21 11:36:10|83021.3|82996.3|83024.9|82999.9|83028|83003|83019.4|82994.4|30
1621596980000|2021-05-21 11:36:20|83024.7|82999.7|83023|82998|83026.5|83001.5|83022.6|82997.6|32
1621596990000|2021-05-21 11:36:30|83022.9|82997.9|83026.7|83001.7|83028.5|83003.5|83022.6|82997.6|45
1621597000000|2021-05-21 11:36:40|83026.8|83001.8|83028.3|83003.3|83029.2|83004.2|83025.6|83000.6|25
1621597010000|2021-05-21 11:36:50|83029.5|83004.5|83025.5|83000.5|83029.5|83004.5|83025|83000|41
1621597020000|2021-05-21 11:37:00|83025.3|83000.3|83034.3|83009.3|83034.3|83009.3|83025|83000|38
1621597030000|2021-05-21 11:37:10|83035.1|83010.1|83051.8|83026.8|83052.2|83027.2|83034.2|83009.2|58
1621597040000|2021-05-21 11:37:20|83051.2|83026.2|83052.1|83027.1|83053.2|83028.2|83048.7|83023.7|33
1621597050000|2021-05-21 11:37:30|83051.9|83026.9|83052|83027|83052.4|83027.4|83051.2|83026.2|25
1621597060000|2021-05-21 11:37:40|83051.3|83026.3|83056.8|83031.8|83056.8|83031.8|83051.3|83026.3|33
1621597070000|2021-05-21 11:37:50|83057|83032|83057.4|83032.4|83061.5|83036.5|83056.1|83031.1|30
1621597080000|2021-05-21 11:38:00|83058.3|83033.3|83054.3|83029.3|83060.9|83035.9|83054.3|83029.3|40
1621597090000|2021-05-21 11:38:10|83054.4|83029.4|83058.9|83033.9|83058.9|83033.9|83054.1|83029.1|35
1621597100000|2021-05-21 11:38:20|83058.5|83033.5|83070.5|83045.5|83074.2|83049.2|83058|83033|31
1621597110000|2021-05-21 11:38:30|83070.4|83045.4|83070.3|83045.3|83071.3|83046.3|83069.6|83044.6|30
1621597120000|2021-05-21 11:38:40|83069.1|83044.1|83066.2|83041.2|83073.1|83048.1|83064.4|83039.4|58
1621597130000|2021-05-21 11:38:50|83066|83041|83064.9|83039.9|83070.9|83045.9|83064.9|83039.9|58
1621597140000|2021-05-21 11:39:00|83064.8|83039.8|83066.7|83041.7|83067.9|83042.9|83064.8|83039.8|41
1621597150000|2021-05-21 11:39:10|83067.6|83042.6|83053.5|83028.5|83067.6|83042.6|83052.2|83027.2|46
1621597160000|2021-05-21 11:39:20|83053.8|83028.8|83052.7|83027.7|83063.7|83038.7|83052|83027|63
1621597170000|2021-05-21 11:39:30|83052.4|83027.4|83049.3|83024.3|83052.6|83027.6|83044|83019|55
1621597180000|2021-05-21 11:39:40|83049.2|83024.2|83050.9|83025.9|83052.6|83027.6|83047.1|83022.1|47
1621597190000|2021-05-21 11:39:50|83047.6|83022.6|83042.8|83017.8|83049.5|83024.5|83042.2|83017.2|48
1621597200000|2021-05-21 11:40:00|83042.7|83017.7|83042.7|83017.7|83044|83019|83037.4|83012.4|55
1621597210000|2021-05-21 11:40:10|83042.9|83017.9|83035.4|83010.4|83043.1|83018.1|83034.9|83009.9|46
1621597220000|2021-05-21 11:40:20|83035.3|83010.3|83044.2|83019.2|83045.1|83020.1|83034.2|83009.2|53
1621597230000|2021-05-21 11:40:30|83044.4|83019.4|83040.6|83015.6|83044.4|83019.4|83037.4|83012.4|41
1621597240000|2021-05-21 11:40:40|83039.9|83014.9|83051.8|83026.8|83051.8|83026.8|83039|83014|51
1621597250000|2021-05-21 11:40:50|83051.9|83026.9|83053.4|83028.4|83056.4|83031.4|83049.2|83024.2|52
1621597260000|2021-05-21 11:41:00|83054.2|83029.2|83052.8|83027.8|83054.8|83029.8|83049.8|83024.8|31
1621597270000|2021-05-21 11:41:10|83053.3|83028.3|83050.1|83025.1|83053.3|83028.3|83045.6|83020.6|49
1621597280000|2021-05-21 11:41:20|83047.9|83022.9|83056.3|83031.3|83059.2|83034.2|83047.9|83022.9|33
1621597290000|2021-05-21 11:41:30|83056.5|83031.5|83049.4|83024.4|83056.9|83031.9|83046.3|83021.3|49
1621597300000|2021-05-21 11:41:40|83048.8|83023.8|83047.5|83022.5|83050.8|83025.8|83043.1|83018.1|40
1621597310000|2021-05-21 11:41:50|83046.9|83021.9|83042.9|83017.9|83050.9|83025.9|83040.1|83015.1|44
1621597320000|2021-05-21 11:42:00|83043.4|83018.4|83041.2|83016.2|83043.9|83018.9|83039.1|83014.1|49
1621597330000|2021-05-21 11:42:10|83041.6|83016.6|83029.7|83004.7|83042|83017|83029.2|83004.2|44
1621597340000|2021-05-21 11:42:20|83029.3|83004.3|83037.9|83012.9|83047|83022|83028.8|83003.8|41
1621597350000|2021-05-21 11:42:30|83038.2|83013.2|83049.6|83024.6|83050.8|83025.8|83026.8|83001.8|41
1621597360000|2021-05-21 11:42:40|83050|83025|83049.6|83024.6|83051.7|83026.7|83038.1|83013.1|57
1621597370000|2021-05-21 11:42:50|83049.8|83024.8|83044.9|83019.9|83050.4|83025.4|83044.9|83019.9|27
1621597380000|2021-05-21 11:43:00|83045.5|83020.5|83045|83020|83058.3|83033.3|83043.6|83018.6|50
1621597390000|2021-05-21 11:43:10|83044.7|83019.7|83030.4|83005.4|83044.7|83019.7|83027.8|83002.8|59
1621597400000|2021-05-21 11:43:20|83031|83006|83033.5|83008.5|83034.4|83009.4|83029.9|83004.9|44
1621597410000|2021-05-21 11:43:30|83033.8|83008.8|83029.8|83004.8|83034.5|83009.5|83029.8|83004.8|28
1621597420000|2021-05-21 11:43:40|83029.7|83004.7|83029.2|83004.2|83034.5|83009.5|83028.2|83003.2|44
1621597430000|2021-05-21 11:43:50|83029.5|83004.5|83028.6|83003.6|83029.5|83004.5|83028.3|83003.3|19
1621597440000|2021-05-21 11:44:00|83028.5|83003.5|83026.3|83001.3|83030|83005|83026.1|83001.1|27
1621597450000|2021-05-21 11:44:10|83026.8|83001.8|83025.6|83000.6|83026.8|83001.8|83025.6|83000.6|14
1621597460000|2021-05-21 11:44:20|83026.1|83001.1|83026.9|83001.9|83028|83003|83023.3|82998.3|41
1621597470000|2021-05-21 11:44:30|83027.4|83002.4|83025.8|83000.8|83027.4|83002.4|83024.3|82999.3|36
1621597480000|2021-05-21 11:44:40|83026.2|83001.2|83027.2|83002.2|83027.4|83002.4|83026.2|83001.2|15
1621597490000|2021-05-21 11:44:50|83027.1|83002.1|83030.8|83005.8|83031.2|83006.2|83025.3|83000.3|40
1621597500000|2021-05-21 11:45:00|83030.7|83005.7|83032.6|83007.6|83040|83015|83030.4|83005.4|55
1621597510000|2021-05-21 11:45:10|83032.8|83007.8|83030.2|83005.2|83033.5|83008.5|83030.2|83005.2|42
1621597520000|2021-05-21 11:45:20|83030.1|83005.1|83027.3|83002.3|83030.3|83005.3|83027.2|83002.2|58
1621597530000|2021-05-21 11:45:30|83027.1|83002.1|83028.8|83003.8|83031|83006|83027.1|83002.1|41
1621597540000|2021-05-21 11:45:40|83028.9|83003.9|83027.8|83002.8|83031.6|83006.6|83027.3|83002.3|37
1621597550000|2021-05-21 11:45:50|83028.3|83003.3|83027|83002|83028.3|83003.3|83026.8|83001.8|17
1621597560000|2021-05-21 11:46:00|83026.9|83001.9|83025.6|83000.6|83028.8|83003.8|83024.3|82999.3|39
1621597570000|2021-05-21 11:46:10|83025.9|83000.9|83025.8|83000.8|83027.8|83002.8|83025.1|83000.1|33
1621597580000|2021-05-21 11:46:20|83026.2|83001.2|83027.5|83002.5|83028|83003|83024.9|82999.9|35
1621597590000|2021-05-21 11:46:30|83028.6|83003.6|83026|83001|83029.2|83004.2|83025.1|83000.1|29
1621597600000|2021-05-21 11:46:40|83025.8|83000.8|83029.2|83004.2|83030.2|83005.2|83024.9|82999.9|43
1621597610000|2021-05-21 11:46:50|83029.1|83004.1|83026.3|83001.3|83029.8|83004.8|83026|83001|34
1621597620000|2021-05-21 11:47:00|83026.1|83001.1|83025.7|83000.7|83026.7|83001.7|83025.7|83000.7|19
1621597630000|2021-05-21 11:47:10|83026|83001|83027.2|83002.2|83027.2|83002.2|83025.3|83000.3|25
1621597640000|2021-05-21 11:47:20|83027.4|83002.4|83025.9|83000.9|83027.4|83002.4|83025.1|83000.1|30
1621597650000|2021-05-21 11:47:30|83025.1|83000.1|83025.3|83000.3|83026.3|83001.3|83023.9|82998.9|28
1621597660000|2021-05-21 11:47:40|83025.1|83000.1|83023.2|82998.2|83026.1|83001.1|83022.7|82997.7|22
1621597670000|2021-05-21 11:47:50|83023|82998|83024.1|82999.1|83025.7|83000.7|83022.4|82997.4|23
1621597680000|2021-05-21 11:48:00|83024|82999|83025.7|83000.7|83025.7|83000.7|83020.3|82995.3|60
1621597690000|2021-05-21 11:48:10|83026.1|83001.1|83024.3|82999.3|83026.7|83001.7|83023.2|82998.2|40
1621597700000|2021-05-21 11:48:20|83024.2|82999.2|83029.6|83004.6|83030.7|83005.7|83024.2|82999.2|22
1621597710000|2021-05-21 11:48:30|83029.5|83004.5|83028|83003|83030|83005|83027.8|83002.8|33
1621597720000|2021-05-21 11:48:40|83027.8|83002.8|83015|82990|83029.2|83004.2|83013.8|82988.8|41
1621597730000|2021-05-21 11:48:50|83013.9|82988.9|83008.5|82983.5|83020.1|82988.9|83006|82968.8|54
1621597740000|2021-05-21 11:49:00|83008.3|82983.3|83024.2|82999.2|83024.2|82999.2|83008|82983|58
1621597750000|2021-05-21 11:49:10|83023.9|82998.9|83020.1|82995.1|83024.7|82999.7|83018|82993|39
1621597760000|2021-05-21 11:49:20|83019.9|82994.9|83020|82995|83026.8|83001.8|83018.8|82993.8|37
1621597770000|2021-05-21 11:49:30|83019|82994|83027|83002|83027.8|83002.8|83018|82993|47
1621597780000|2021-05-21 11:49:40|83028.9|83003.9|83036|83011|83036.9|83011.9|83028.9|83003.9|37
1621597790000|2021-05-21 11:49:50|83035.9|83010.9|83022.1|82997.1|83037.2|83012.2|83021.1|82996.1|49
1621597800000|2021-05-21 11:50:00|83020.2|82995.2|83022.3|82997.3|83023.9|82998.9|83020.2|82995.2|51
1621597810000|2021-05-21 11:50:10|83022.4|82997.4|83026.2|83001.2|83032.3|83007.3|83022.4|82997.4|57
1621597820000|2021-05-21 11:50:20|83024.9|82999.9|83017.8|82992.8|83026.3|83001.3|83016.8|82991.8|45
1621597830000|2021-05-21 11:50:30|83017.7|82992.7|83012.1|82987.1|83017.9|82992.9|83012.1|82987.1|51
1621597840000|2021-05-21 11:50:40|83011.1|82986.1|83010|82985|83012.5|82987.5|83010|82985|45
1621597850000|2021-05-21 11:50:50|83009.9|82984.9|83013.2|82988.2|83014|82989|83009.9|82984.9|54
1621597860000|2021-05-21 11:51:00|83012.6|82987.6|83013.1|82988.1|83013.2|82988.2|83008.5|82983.5|45
1621597870000|2021-05-21 11:51:10|83013.5|82988.5|83016.9|82991.9|83019.6|82994.6|83013|82988|38
1621597880000|2021-05-21 11:51:20|83015.9|82990.9|83015.9|82990.9|83017.4|82992.4|83015|82990|32
1621597890000|2021-05-21 11:51:30|83016.5|82991.5|83017.4|82992.4|83021.2|82996.2|83016.5|82991.5|41
1621597900000|2021-05-21 11:51:40|83017|82992|83019.2|82994.2|83020.2|82995.2|83017|82992|29
1621597910000|2021-05-21 11:51:50|83019.1|82994.1|83029.2|83004.2|83031.8|83006.8|83019.1|82994.1|42
1621597920000|2021-05-21 11:52:00|83028.9|83003.9|83030.9|83005.9|83032.5|83007.5|83026.3|83001.3|35
1621597930000|2021-05-21 11:52:10|83031.7|83006.7|83032.1|83007.1|83036|83011|83029.2|83004.2|39
1621597940000|2021-05-21 11:52:20|83032.7|83007.7|83027|83002|83032.9|83007.9|83023.3|82998.3|61
1621597950000|2021-05-21 11:52:30|83026.8|83001.8|83030.2|83005.2|83030.5|83005.5|83026.4|83001.4|41
1621597960000|2021-05-21 11:52:40|83030|83005|83025.2|83000.2|83031.4|83006.4|83023.6|82998.6|47
1621597970000|2021-05-21 11:52:50|83025.3|83000.3|83021.7|82996.7|83026.1|83001.1|83021.2|82996.2|37
1621597980000|2021-05-21 11:53:00|83021.8|82996.8|83022.5|82997.5|83024.5|82999.5|83020.8|82995.8|43
1621597990000|2021-05-21 11:53:10|83022.4|82997.4|83022.3|82997.3|83022.4|82997.4|83020.5|82995.5|24
1621598000000|2021-05-21 11:53:20|83022.2|82997.2|83017.5|82992.5|83022.3|82997.3|83014.6|82989.6|35
1621598010000|2021-05-21 11:53:30|83017.1|82992.1|83015.2|82990.2|83021.9|82996.9|83015.2|82990.2|22
1621598020000|2021-05-21 11:53:40|83016.6|82991.6|83018.9|82993.9|83022|82997|83016.3|82991.3|38
1621598030000|2021-05-21 11:53:50|83020.9|82995.9|83022.6|82997.6|83027.6|83002.6|83020.7|82995.7|40
1621598040000|2021-05-21 11:54:00|83022.7|82997.7|83005.5|82980.5|83022.7|82997.7|83004.4|82979.4|43
1621598050000|2021-05-21 11:54:10|83006.1|82981.1|83015.2|82990.2|83015.3|82990.3|83003.9|82978.9|43
1621598060000|2021-05-21 11:54:20|83015.3|82990.3|83046.4|83021.4|83046.4|83021.4|83015|82990|59
1621598070000|2021-05-21 11:54:30|83045.9|83020.9|83072.3|83047.3|83077.8|83047.3|83044.2|83019.2|69
1621598080000|2021-05-21 11:54:40|83068.7|83043.7|83100.8|83050.8|83107.9|83062.9|83068.7|83043.7|75
1621598090000|2021-05-21 11:54:50|83100.6|83050.6|83089.4|83064.4|83104.4|83066.9|83089.2|83050.2|58
1621598100000|2021-05-21 11:55:00|83090.1|83065.1|83079.9|83054.9|83096.3|83068.8|83078.8|83046.3|63
1621598110000|2021-05-21 11:55:10|83079.4|83054.4|83071.1|83046.1|83079.4|83054.4|83068.7|83043.7|63
1621598120000|2021-05-21 11:55:20|83071|83046|83070.1|83045.1|83072.3|83047.3|83064|83039|62
1621598130000|2021-05-21 11:55:30|83069.9|83044.9|83064.6|83039.6|83073.9|83048.9|83064|83039|55
1621598140000|2021-05-21 11:55:40|83066.5|83041.5|83066.9|83041.9|83070.1|83045.1|83061.6|83036.6|64
1621598150000|2021-05-21 11:55:50|83067|83042|83057.4|83032.4|83067|83042|83057.2|83032.2|41
1621598160000|2021-05-21 11:56:00|83058.1|83033.1|83042.2|83017.2|83058.1|83033.1|83042.2|83017.2|58
1621598170000|2021-05-21 11:56:10|83044.5|83019.5|83055.6|83030.6|83058.9|83033.9|83043|83018|56
1621598180000|2021-05-21 11:56:20|83055.5|83030.5|83057.1|83032.1|83057.5|83032.5|83051.1|83026.1|40
1621598190000|2021-05-21 11:56:30|83057.2|83032.2|83053|83028|83057.2|83032.2|83051.9|83026.9|34
1621598200000|2021-05-21 11:56:40|83053.1|83028.1|83052.2|83027.2|83056.9|83031.9|83050.1|83025.1|46
1621598210000|2021-05-21 11:56:50|83051.6|83026.6|83048.9|83023.9|83053.7|83028.7|83048.6|83023.6|43
1621598220000|2021-05-21 11:57:00|83049.2|83024.2|83051.6|83026.6|83054.3|83029.3|83048.4|83023.4|49
1621598230000|2021-05-21 11:57:10|83052.5|83027.5|83054.6|83029.6|83056.4|83031.4|83051.8|83026.8|30
1621598240000|2021-05-21 11:57:20|83054.5|83029.5|83057.6|83032.6|83057.6|83032.6|83051.2|83026.2|42
1621598250000|2021-05-21 11:57:30|83057.7|83032.7|83057.1|83032.1|83059.2|83034.2|83056.4|83031.4|43
1621598260000|2021-05-21 11:57:40|83057|83032|83058.3|83033.3|83062.8|83037.8|83052.1|83027.1|58
1621598270000|2021-05-21 11:57:50|83058|83033|83082.6|83057.6|83082.6|83057.6|83058|83033|57
1621598280000|2021-05-21 11:58:00|83082.9|83057.9|83084.6|83059.6|83092.4|83067.4|83080.8|83055.8|69
1621598290000|2021-05-21 11:58:10|83082.9|83057.9|83082.4|83057.4|83087.6|83062.6|83080.1|83055.1|66
1621598300000|2021-05-21 11:58:20|83083|83058|83087.9|83062.9|83087.9|83062.9|83082.1|83057.1|56
1621598310000|2021-05-21 11:58:30|83090.3|83065.3|83116.6|83091.6|83133.8|83100|83087.2|83062.2|75
1621598320000|2021-05-21 11:58:40|83116.9|83091.9|83111.3|83086.3|83142.2|83107.4|83105.6|83069.7|75
1621598330000|2021-05-21 11:58:50|83129|83079|83114.4|83089.4|83131.6|83099|83114.4|83078.2|74
1621598340000|2021-05-21 11:59:00|83111.8|83086.8|83115.7|83090.7|83142.1|83103.7|83107.3|83081.6|73
1621598350000|2021-05-21 11:59:10|83126.4|83076.4|83119.2|83094.2|83137.7|83100.6|83111.8|83074.7|62
1621598360000|2021-05-21 11:59:20|83119.9|83094.9|83137.6|83112.6|83139.3|83114.3|83118.6|83093.6|73
1621598370000|2021-05-21 11:59:30|83137.4|83112.4|83149.2|83124.2|83149.2|83124.2|83135.3|83110.3|71
1621598380000|2021-05-21 11:59:40|83151|83126|83106.3|83081.3|83153.9|83128.9|83104.2|83066.9|79
1621598390000|2021-05-21 11:59:50|83104.7|83079.7|83114.1|83089.1|83128.7|83096.9|83104.7|83078.7|72
1621598400000|2021-05-21 12:00:00|83109.4|83084.4|83153.8|83103.8|83161.2|83124.2|83109|83077.6|76
1621598410000|2021-05-21 12:00:10|83153.1|83103.1|83116.1|83091.1|83154.8|83111.1|83113.9|83088.9|72
1621598420000|2021-05-21 12:00:20|83114.9|83089.9|83130.4|83105.4|83142.1|83108.6|83108.6|83083|72
1621598430000|2021-05-21 12:00:30|83132.1|83107.1|83181.8|83131.8|83225.3|83175.3|83130.2|83105.2|79
1621598440000|2021-05-21 12:00:40|83181.5|83131.5|83184.8|83134.8|83188.4|83138.4|83151.1|83112.6|78
1621598450000|2021-05-21 12:00:50|83185.9|83135.9|83160.1|83110.1|83189.9|83142.7|83145.8|83108.2|71
1621598460000|2021-05-21 12:01:00|83160.8|83110.8|83152.9|83127.9|83168.5|83134.7|83146.6|83110.8|67
1621598470000|2021-05-21 12:01:10|83153.5|83128.5|83146.1|83121.1|83159.1|83134.1|83145.8|83120.8|62
1621598480000|2021-05-21 12:01:20|83146.9|83121.9|83164.9|83114.9|83168.8|83129.3|83141.9|83112.8|72
1621598490000|2021-05-21 12:01:30|83165.3|83115.3|83154.4|83129.4|83165.3|83133.4|83147.9|83114.3|71
1621598500000|2021-05-21 12:01:40|83152.5|83127.5|83142.6|83117.6|83155.7|83130.7|83140|83115|66
1621598510000|2021-05-21 12:01:50|83142.7|83117.7|83132.7|83082.7|83142.7|83117.7|83112.9|83066.9|67
1621598520000|2021-05-21 12:02:00|83128.7|83078.7|83090.2|83040.2|83131.7|83091.2|83090.2|83040.2|70
1621598530000|2021-05-21 12:02:10|83090.5|83040.5|83099.2|83074.2|83120.8|83078.3|83089.6|83039.6|72
1621598540000|2021-05-21 12:02:20|83100.9|83075.9|83106.9|83081.9|83108.1|83083.1|83098.7|83073.7|65
1621598550000|2021-05-21 12:02:30|83107.2|83082.2|83110|83060|83128.9|83082.8|83103.6|83059.2|70
1621598560000|2021-05-21 12:02:40|83109.9|83059.9|83089.3|83064.3|83109.9|83072.2|83085|83059.1|69
1621598570000|2021-05-21 12:02:50|83089.1|83064.1|83139|83089|83142|83092|83087.1|83062.1|65
1621598580000|2021-05-21 12:03:00|83137.4|83087.4|83129.5|83079.5|83140.2|83090.2|83126.4|83076.4|62
1621598590000|2021-05-21 12:03:10|83128.9|83078.9|83152.3|83102.3|83159.9|83109.9|83118|83078.1|63
1621598600000|2021-05-21 12:03:20|83153|83103|83129|83104|83153|83104|83129|83090.9|49
1621598610000|2021-05-21 12:03:30|83129.2|83104.2|83138.3|83113.3|83143.1|83118.1|83128.9|83090.6|41
1621598620000|2021-05-21 12:03:40|83138|83113|83167.6|83117.6|83178.2|83128.2|83138|83111.2|61
1621598630000|2021-05-21 12:03:50|83165.4|83115.4|83169.2|83144.2|83182.8|83145.5|83163.5|83113.5|69
1621598640000|2021-05-21 12:04:00|83168.7|83143.7|83197|83147|83220|83170|83165.8|83122.4|67
1621598650000|2021-05-21 12:04:10|83195.4|83145.4|83203.3|83153.3|83232.3|83182.3|83160|83110|73
1621598660000|2021-05-21 12:04:20|83204|83154|83201.5|83151.5|83208.8|83158.8|83201.5|83151.5|66
1621598670000|2021-05-21 12:04:30|83201.9|83151.9|83212.1|83162.1|83216.9|83166.9|83201.6|83151.6|60
1621598680000|2021-05-21 12:04:40|83212.3|83162.3|83203.7|83153.7|83214.9|83164.9|83201.8|83151.8|61
1621598690000|2021-05-21 12:04:50|83203.6|83153.6|83188.7|83138.7|83206.2|83156.2|83160.4|83110.4|75
1621598700000|2021-05-21 12:05:00|83188.8|83138.8|83183.8|83133.8|83212|83162|83180.4|83130.4|78
1621598710000|2021-05-21 12:05:10|83183.3|83133.3|83183.6|83133.6|83193.3|83143.3|83183.3|83133.3|56
1621598720000|2021-05-21 12:05:20|83184.6|83134.6|83179.8|83129.8|83187.9|83137.9|83178.5|83128.5|49
1621598730000|2021-05-21 12:05:30|83178.4|83128.4|83188.8|83138.8|83189.1|83139.1|83173.1|83123.1|49
1621598740000|2021-05-21 12:05:40|83189.5|83139.5|83143.7|83093.7|83191.4|83151|83119.7|83069.7|72
1621598750000|2021-05-21 12:05:50|83139.9|83089.9|83146.7|83096.7|83150.1|83113.7|83136.1|83088.6|62
1621598760000|2021-05-21 12:06:00|83145.8|83095.8|83160.7|83110.7|83160.7|83123.2|83132.6|83095.3|64
1621598770000|2021-05-21 12:06:10|83160.2|83110.2|83139.1|83089.1|83160.3|83116.7|83130.7|83089|57
1621598780000|2021-05-21 12:06:20|83138.2|83088.2|83113.3|83088.3|83138.7|83099.6|83112.7|83067.6|63
1621598790000|2021-05-21 12:06:30|83124.1|83074.1|83108.3|83083.3|83126.4|83083.3|83108.1|83069|43
1621598800000|2021-05-21 12:06:40|83108.7|83083.7|83109.1|83084.1|83120.8|83085.6|83103.8|83067.3|53
1621598810000|2021-05-21 12:06:50|83109.9|83084.9|83124.6|83074.6|83124.6|83088.2|83104.5|83071.8|57
1621598820000|2021-05-21 12:07:00|83125.3|83075.3|83144.2|83094.2|83145.3|83095.3|83116.1|83073.6|68
1621598830000|2021-05-21 12:07:10|83144.7|83094.7|83131.6|83106.6|83146.2|83106.6|83128.4|83089|54
1621598840000|2021-05-21 12:07:20|83131.4|83106.4|83139.9|83089.9|83149.7|83108|83131.4|83089.4|58
1621598850000|2021-05-21 12:07:30|83138.7|83088.7|83142.4|83092.4|83142.5|83092.5|83138.6|83088.6|40
1621598860000|2021-05-21 12:07:40|83142.2|83092.2|83153.3|83103.3|83154.1|83104.1|83142.2|83092.2|48
1621598870000|2021-05-21 12:07:50|83153.5|83103.5|83146.4|83121.4|83159.1|83121.4|83144.6|83101.5|51
1621598880000|2021-05-21 12:08:00|83146.6|83121.6|83155.1|83130.1|83164|83130.1|83146.6|83111.9|64
1621598890000|2021-05-21 12:08:10|83157|83132|83162.7|83137.7|83177.7|83140|83156.5|83123.2|66
1621598900000|2021-05-21 12:08:20|83162.6|83137.6|83194.3|83144.3|83220.3|83170.3|83150.3|83125.3|70
1621598910000|2021-05-21 12:08:30|83193.5|83143.5|83187.3|83137.3|83198.2|83148.2|83186.2|83136.2|59
1621598920000|2021-05-21 12:08:40|83186.3|83136.3|83178.6|83153.6|83191.7|83153.6|83176.6|83135.6|46
1621598930000|2021-05-21 12:08:50|83179.5|83154.5|83213.3|83163.3|83216.2|83166.2|83178.6|83140|70
1621598940000|2021-05-21 12:09:00|83212.4|83162.4|83232|83182|83239.9|83189.9|83195.6|83159.8|77
1621598950000|2021-05-21 12:09:10|83231.9|83181.9|83248.8|83198.8|83250|83200|83220|83177.6|72
1621598960000|2021-05-21 12:09:20|83249.7|83199.7|83220.4|83195.4|83251.9|83201.9|83220.4|83179.7|79
1621598970000|2021-05-21 12:09:30|83222.2|83197.2|83219.7|83169.7|83235.4|83197.2|83219.4|83169.4|67
1621598980000|2021-05-21 12:09:40|83219.2|83169.2|83245|83195|83277.2|83227.2|83208.2|83162.1|77
1621598990000|2021-05-21 12:09:50|83243.6|83193.6|83286.5|83236.5|83286.5|83236.5|83236.8|83186.8|69
1621599000000|2021-05-21 12:10:00|83291.1|83241.1|83268.3|83218.3|83312.8|83262.8|83264|83214|76
1621599010000|2021-05-21 12:10:10|83266|83216|83253.6|83203.6|83266.1|83224.4|83240.9|83202.4|73
1621599020000|2021-05-21 12:10:20|83253.5|83203.5|83234.9|83209.9|83253.5|83217.2|83234.5|83202.8|65
1621599030000|2021-05-21 12:10:30|83234.7|83209.7|83215|83165|83238.5|83210.7|83200.1|83150.1|75
1621599040000|2021-05-21 12:10:40|83215.8|83165.8|83230.8|83180.8|83230.9|83192.6|83206|83157.9|71
1621599050000|2021-05-21 12:10:50|83228.3|83178.3|83217.3|83192.3|83229.4|83197.8|83214.1|83178.3|59
1621599060000|2021-05-21 12:11:00|83217.2|83192.2|83249.4|83199.4|83254.1|83204.1|83216.3|83189.3|62
1621599070000|2021-05-21 12:11:10|83249.5|83199.5|83235.7|83210.7|83252.1|83213.6|83232|83199.5|52
1621599080000|2021-05-21 12:11:20|83236.3|83211.3|83227.5|83202.5|83236.3|83211.3|83226.5|83201.5|57
1621599090000|2021-05-21 12:11:30|83227.4|83202.4|83256.5|83206.5|83267.9|83217.9|83225.8|83197.5|63
1621599100000|2021-05-21 12:11:40|83254.5|83204.5|83247.8|83197.8|83256.9|83206.9|83245.7|83195.7|59
1621599110000|2021-05-21 12:11:50|83247.7|83197.7|83221.9|83196.9|83247.7|83210.3|83216.5|83181.6|67
1621599120000|2021-05-21 12:12:00|83222|83197|83215.5|83190.5|83236.4|83201.1|83214.5|83181.7|60
1621599130000|2021-05-21 12:12:10|83215.6|83190.6|83216.7|83191.7|83236.2|83200.7|83214|83184.9|63
1621599140000|2021-05-21 12:12:20|83217.1|83192.1|83249.2|83199.2|83249.9|83212.4|83216.8|83188.2|73
1621599150000|2021-05-21 12:12:30|83249.3|83199.3|83256.8|83231.8|83270.8|83233.7|83248.5|83199.3|64
1621599160000|2021-05-21 12:12:40|83257.4|83232.4|83250.9|83225.9|83271.5|83235.1|83250.3|83213.4|62
1621599170000|2021-05-21 12:12:50|83251|83226|83258.3|83208.3|83296.8|83246.8|83246.7|83207.9|69
1621599180000|2021-05-21 12:13:00|83258.6|83208.6|83252.1|83202.1|83259.5|83218.3|83239.7|83199.5|74
1621599190000|2021-05-21 12:13:10|83252.3|83202.3|83231|83206|83256|83213.4|83229.1|83196.7|69
1621599200000|2021-05-21 12:13:20|83230.1|83205.1|83229.8|83204.8|83243.1|83206.7|83226.5|83191.6|51
1621599210000|2021-05-21 12:13:30|83230|83205|83225.9|83200.9|83231|83206|83224.8|83199.8|62
1621599220000|2021-05-21 12:13:40|83225.8|83200.8|83232.6|83207.6|83240.9|83207.6|83225.3|83190.9|60
1621599230000|2021-05-21 12:13:50|83232.3|83207.3|83245.1|83220.1|83265.8|83226.2|83232.3|83205.1|55
1621599240000|2021-05-21 12:14:00|83245.2|83220.2|83239.2|83214.2|83245.4|83220.4|83237.3|83212.3|69
1621599250000|2021-05-21 12:14:10|83239.1|83214.1|83229.6|83204.6|83240.5|83215.5|83229.3|83204.3|67
1621599260000|2021-05-21 12:14:20|83229.8|83204.8|83225.7|83200.7|83232.3|83207.3|83225.7|83200.7|50
1621599270000|2021-05-21 12:14:30|83225.8|83200.8|83227.5|83202.5|83232.2|83207.2|83224.9|83199.9|44
1621599280000|2021-05-21 12:14:40|83229.3|83204.3|83226.8|83201.8|83230|83205|83226.4|83201.4|51
1621599290000|2021-05-21 12:14:50|83227.8|83202.8|83219.3|83194.3|83227.8|83202.8|83217.3|83192.3|47
1621599300000|2021-05-21 12:15:00|83219.1|83194.1|83219.6|83194.6|83227.9|83198.4|83209.6|83177.9|64
1621599310000|2021-05-21 12:15:10|83220.7|83195.7|83216.2|83191.2|83220.7|83195.7|83213.2|83188.2|63
1621599320000|2021-05-21 12:15:20|83216.4|83191.4|83215.7|83190.7|83230.5|83193.9|83211.7|83177.8|58
1621599330000|2021-05-21 12:15:30|83215.9|83190.9|83226.6|83176.6|83229.9|83197|83215.9|83176.6|52
1621599340000|2021-05-21 12:15:40|83227.5|83177.5|83219|83194|83228.9|83195.1|83214.8|83176.8|46
1621599350000|2021-05-21 12:15:50|83219.1|83194.1|83210.2|83185.2|83219.5|83194.5|83208.6|83183.6|39
1621599360000|2021-05-21 12:16:00|83211.6|83186.6|83232|83207|83246.3|83209.5|83207.5|83177.9|63
1621599370000|2021-05-21 12:16:10|83231.8|83206.8|83228|83203|83232.9|83207.9|83226.3|83201.3|54
1621599380000|2021-05-21 12:16:20|83228.2|83203.2|83227.8|83202.8|83232.3|83207.3|83226.3|83201.3|49
1621599390000|2021-05-21 12:16:30|83228|83203|83218|83193|83235|83204.3|83217|83181|57
1621599400000|2021-05-21 12:16:40|83217.9|83192.9|83219.8|83194.8|83220.9|83195.9|83215.8|83190.8|57
1621599410000|2021-05-21 12:16:50|83220.3|83195.3|83223.6|83198.6|83229.3|83204.3|83217.3|83192.3|67
1621599420000|2021-05-21 12:17:00|83224|83199|83212.4|83187.4|83224|83199|83210.6|83185.6|57
1621599430000|2021-05-21 12:17:10|83211.4|83186.4|83209.8|83184.8|83214.9|83189.9|83209|83184|46
1621599440000|2021-05-21 12:17:20|83210.1|83185.1|83208.6|83183.6|83211.9|83186.9|83208.1|83183.1|44
1621599450000|2021-05-21 12:17:30|83208.5|83183.5|83213.5|83188.5|83213.5|83188.5|83208.4|83183.4|30
1621599460000|2021-05-21 12:17:40|83212.7|83187.7|83213.9|83188.9|83215.1|83190.1|83211.9|83186.9|32
1621599470000|2021-05-21 12:17:50|83213.7|83188.7|83204|83179|83218.1|83193.1|83202.8|83177.8|49
1621599480000|2021-05-21 12:18:00|83204.3|83179.3|83206.2|83156.2|83210.3|83180.6|83193.5|83156|64
1621599490000|2021-05-21 12:18:10|83206.3|83156.3|83192.9|83167.9|83208.5|83171.5|83190.8|83154.2|58
1621599500000|2021-05-21 12:18:20|83193.2|83168.2|83190.3|83165.3|83205.1|83168.5|83189.1|83153.9|39
1621599510000|2021-05-21 12:18:30|83190.6|83165.6|83187.5|83162.5|83200.8|83168.3|83186.4|83147.9|53
1621599520000|2021-05-21 12:18:40|83187.7|83162.7|83185.8|83160.8|83191.2|83166.2|83183.7|83158.7|59
1621599530000|2021-05-21 12:18:50|83185.2|83160.2|83190.4|83165.4|83192.4|83167.4|83183.8|83158.8|53
1621599540000|2021-05-21 12:19:00|83190.5|83165.5|83193.3|83168.3|83205|83170.9|83186.1|83155|60
1621599550000|2021-05-21 12:19:10|83195.9|83170.9|83193.7|83168.7|83205.7|83171|83191.4|83154.2|55
1621599560000|2021-05-21 12:19:20|83193.3|83168.3|83194.1|83169.1|83198.2|83173.2|83193.3|83168.3|49
1621599570000|2021-05-21 12:19:30|83194|83169|83190.9|83165.9|83194|83169|83189.8|83164.8|42
1621599580000|2021-05-21 12:19:40|83190.8|83165.8|83185.4|83160.4|83191.4|83166.4|83185.4|83160.4|54
1621599590000|2021-05-21 12:19:50|83185.8|83160.8|83185.2|83160.2|83188.3|83163.3|83181.7|83156.7|62
1621599600000|2021-05-21 12:20:00|83185.1|83160.1|83182.6|83157.6|83185.1|83160.1|83176.9|83151.9|53
1621599610000|2021-05-21 12:20:10|83182.7|83157.7|83181.7|83156.7|83186.3|83161.3|83178.8|83153.8|51
1621599620000|2021-05-21 12:20:20|83182.1|83157.1|83157.1|83132.1|83185|83157.4|83157.1|83123.4|70
1621599630000|2021-05-21 12:20:30|83158.3|83133.3|83198.3|83148.3|83198.3|83158.5|83154.1|83119.3|63
1621599640000|2021-05-21 12:20:40|83197.4|83147.4|83180.4|83155.4|83197.4|83160|83179.6|83143.5|50
1621599650000|2021-05-21 12:20:50|83180|83155|83174.5|83149.5|83180.8|83155.8|83171|83146|50
1621599660000|2021-05-21 12:21:00|83174.6|83149.6|83182.3|83157.3|83196.8|83163.4|83173.9|83141.8|60
1621599670000|2021-05-21 12:21:10|83182.2|83157.2|83189.1|83164.1|83189.1|83164.1|83181.8|83156.8|40
1621599680000|2021-05-21 12:21:20|83188.8|83163.8|83188.8|83163.8|83189|83164|83186.5|83161.5|33
1621599690000|2021-05-21 12:21:30|83189.2|83164.2|83177.4|83152.4|83189.2|83164.2|83177.4|83152.4|53
1621599700000|2021-05-21 12:21:40|83178.3|83153.3|83174.7|83149.7|83178.5|83153.5|83174.6|83149.6|42
1621599710000|2021-05-21 12:21:50|83175|83150|83172.6|83147.6|83175.8|83150.8|83170.4|83145.4|42
1621599720000|2021-05-21 12:22:00|83174|83149|83171.6|83146.6|83174|83149|83171.2|83146.2|40
1621599730000|2021-05-21 12:22:10|83171.5|83146.5|83152.9|83127.9|83172.5|83147.5|83152.8|83127.8|54
1621599740000|2021-05-21 12:22:20|83153.6|83128.6|83150.7|83125.7|83153.6|83128.6|83150.1|83125.1|40
1621599750000|2021-05-21 12:22:30|83150.6|83125.6|83140.4|83115.4|83151.7|83126.7|83140.4|83115.4|54
1621599760000|2021-05-21 12:22:40|83142.2|83117.2|83166|83141|83178.3|83144.4|83140.2|83115.2|50
1621599770000|2021-05-21 12:22:50|83165.9|83140.9|83156.9|83131.9|83168.6|83143.6|83156.4|83131.4|63
1621599780000|2021-05-21 12:23:00|83156.8|83131.8|83155.3|83130.3|83157.8|83132.8|83154.8|83129.8|49
1621599790000|2021-05-21 12:23:10|83155.4|83130.4|83155.2|83130.2|83155.7|83130.7|83154.9|83129.9|32
1621599800000|2021-05-21 12:23:20|83155.3|83130.3|83154.9|83129.9|83155.3|83130.3|83154.6|83129.6|24
1621599810000|2021-05-21 12:23:30|83153|83128|83144.9|83119.9|83153.6|83128.6|83140.5|83115.5|63
1621599820000|2021-05-21 12:23:40|83145.9|83120.9|83174.1|83149.1|83175.6|83150.6|83144.4|83119.4|50
1621599830000|2021-05-21 12:23:50|83175.1|83150.1|83179.7|83154.7|83182.8|83157.8|83174.8|83149.8|45
1621599840000|2021-05-21 12:24:00|83179.8|83154.8|83179.8|83154.8|83183.7|83158.7|83177|83152|46
1621599850000|2021-05-21 12:24:10|83179.4|83154.4|83181.4|83156.4|83184|83159|83174.9|83149.9|56
1621599860000|2021-05-21 12:24:20|83181.2|83156.2|83169.5|83144.5|83181.2|83156.2|83169.4|83144.4|40
1621599870000|2021-05-21 12:24:30|83170.2|83145.2|83169.4|83144.4|83170.2|83145.2|83166.9|83141.9|46
1621599880000|2021-05-21 12:24:40|83169.7|83144.7|83168.4|83143.4|83172.1|83147.1|83167.9|83142.9|37
1621599890000|2021-05-21 12:24:50|83168.5|83143.5|83168.5|83143.5|83169.6|83144.6|83167.8|83142.8|24
1621599900000|2021-05-21 12:25:00|83168.7|83143.7|83168.6|83143.6|83169.5|83144.5|83162.2|83137.2|56
1621599910000|2021-05-21 12:25:10|83168.5|83143.5|83173|83148|83173|83148|83166.5|83141.5|44
1621599920000|2021-05-21 12:25:20|83172.9|83147.9|83177.7|83152.7|83196.1|83158.7|83172.9|83145.5|58
1621599930000|2021-05-21 12:25:30|83177.5|83152.5|83172.1|83147.1|83178.8|83153.8|83172.1|83147.1|46
1621599940000|2021-05-21 12:25:40|83171.7|83146.7|83167.2|83142.2|83173|83148|83166.8|83141.8|52
1621599950000|2021-05-21 12:25:50|83167|83142|83175.2|83150.2|83183.9|83158.9|83166.4|83141.4|64
1621599960000|2021-05-21 12:26:00|83176.1|83151.1|83179|83154|83179|83154|83174.4|83149.4|46
1621599970000|2021-05-21 12:26:10|83178.1|83153.1|83162.2|83137.2|83190.8|83165.8|83158|83122.9|60
1621599980000|2021-05-21 12:26:20|83162.5|83137.5|83159.3|83134.3|83164.2|83139.2|83159.1|83134.1|50
1621599990000|2021-05-21 12:26:30|83159.5|83134.5|83165.2|83140.2|83167.3|83142.3|83157.2|83132.2|45
1621600000000|2021-05-21 12:26:40|83165.4|83140.4|83181.6|83156.6|83183.2|83158.2|83164.9|83139.9|43
1621600010000|2021-05-21 12:26:50|83182.3|83157.3|83194.5|83169.5|83195.5|83170.5|83182.3|83157.3|53
1621600020000|2021-05-21 12:27:00|83194.4|83169.4|83201.6|83176.6|83203|83178|83194.4|83169.4|59
1621600030000|2021-05-21 12:27:10|83201.7|83176.7|83205.4|83180.4|83206.2|83181.2|83201.2|83176.2|35
1621600040000|2021-05-21 12:27:20|83205.5|83180.5|83213.1|83188.1|83213.2|83188.2|83205.1|83180.1|42
1621600050000|2021-05-21 12:27:30|83212.5|83187.5|83211.1|83186.1|83227.7|83190|83210.9|83173.1|51
1621600060000|2021-05-21 12:27:40|83211|83186|83209.6|83184.6|83211.1|83186.1|83208.8|83183.8|42
1621600070000|2021-05-21 12:27:50|83209.7|83184.7|83211.1|83186.1|83223.8|83186.3|83209|83173.2|35
1621600080000|2021-05-21 12:28:00|83211|83186|83207.6|83182.6|83211|83186|83207.4|83182.4|36
1621600090000|2021-05-21 12:28:10|83207.8|83182.8|83194|83169|83210|83185|83193.4|83168.4|39
1621600100000|2021-05-21 12:28:20|83193.9|83168.9|83194.5|83169.5|83195.6|83170.6|83193.9|83168.9|38
1621600110000|2021-05-21 12:28:30|83194.7|83169.7|83190.7|83165.7|83194.7|83169.7|83189.8|83164.8|47
1621600120000|2021-05-21 12:28:40|83190.3|83165.3|83201.7|83151.7|83203.7|83166.3|83188.7|83151.5|34
1621600130000|2021-05-21 12:28:50|83201|83151|83191.4|83166.4|83201|83166.4|83188|83150.6|29
1621600140000|2021-05-21 12:29:00|83201.8|83151.8|83189.5|83164.5|83203|83168.2|83189.5|83151.8|40
1621600150000|2021-05-21 12:29:10|83189.7|83164.7|83187.8|83162.8|83189.7|83164.7|83187.5|83162.5|28
1621600160000|2021-05-21 12:29:20|83187.7|83162.7|83192.8|83167.8|83205|83168.7|83187.1|83150.7|49
1621600170000|2021-05-21 12:29:30|83192.5|83167.5|83193|83168|83193.9|83168.9|83192.1|83167.1|44
1621600180000|2021-05-21 12:29:40|83192.8|83167.8|83203.5|83178.5|83205.5|83180.5|83192.8|83167.8|59
1621600190000|2021-05-21 12:29:50|83202.3|83177.3|83202.4|83177.4|83203.1|83178.1|83200.8|83175.8|45
1621600200000|2021-05-21 12:30:00|83203|83178|83201.7|83176.7|83203.8|83178.8|83200.9|83175.9|50
1621600210000|2021-05-21 12:30:10|83202|83177|83202.1|83177.1|83203.6|83178.6|83198.2|83173.2|38
1621600220000|2021-05-21 12:30:20|83202|83177|83202.2|83177.2|83202.7|83177.7|83201.3|83176.3|46
1621600230000|2021-05-21 12:30:30|83202.3|83177.3|83204.5|83179.5|83208|83183|83202.3|83177.3|55
1621600240000|2021-05-21 12:30:40|83204.8|83179.8|83205.9|83180.9|83207.4|83182.4|83203.9|83178.9|40
1621600250000|2021-05-21 12:30:50|83206.2|83181.2|83202.7|83177.7|83208.5|83183.5|83200.9|83175.9|41
1621600260000|2021-05-21 12:31:00|83202.2|83177.2|83204.4|83179.4|83204.7|83179.7|83198.3|83173.3|62
1621600270000|2021-05-21 12:31:10|83204|83179|83208.1|83183.1|83208.1|83183.1|83203.4|83178.4|30
1621600280000|2021-05-21 12:31:20|83206.9|83181.9|83210.5|83185.5|83210.9|83185.9|83206.5|83181.5|39
1621600290000|2021-05-21 12:31:30|83211|83186|83210|83185|83212.3|83187.3|83204.8|83179.8|45
1621600300000|2021-05-21 12:31:40|83209.7|83184.7|83210.8|83185.8|83211.9|83186.9|83207.3|83182.3|36
1621600310000|2021-05-21 12:31:50|83211.6|83186.6|83211.9|83186.9|83224.1|83190.5|83208.9|83173.8|39
1621600320000|2021-05-21 12:32:00|83212.1|83187.1|83207.9|83182.9|83212.4|83187.4|83207.7|83182.7|45
1621600330000|2021-05-21 12:32:10|83208.1|83183.1|83205.2|83180.2|83208.7|83183.7|83204.9|83179.9|33
1621600340000|2021-05-21 12:32:20|83205.3|83180.3|83205.2|83180.2|83206.1|83181.1|83204.7|83179.7|24
1621600350000|2021-05-21 12:32:30|83205|83180|83192.6|83167.6|83205|83180|83188.3|83163.3|60
1621600360000|2021-05-21 12:32:40|83192.5|83167.5|83192.5|83167.5|83193.7|83168.7|83191.9|83166.9|24
1621600370000|2021-05-21 12:32:50|83192.3|83167.3|83192.7|83167.7|83193.4|83168.4|83190|83165|42
1621600380000|2021-05-21 12:33:00|83192.2|83167.2|83185.9|83160.9|83192.9|83167.9|83180.9|83155.9|58
1621600390000|2021-05-21 12:33:10|83186|83161|83185.1|83160.1|83186|83161|83184|83159|21
1621600400000|2021-05-21 12:33:20|83185.4|83160.4|83183.3|83158.3|83185.5|83160.5|83182.7|83157.7|37
1621600410000|2021-05-21 12:33:30|83183.2|83158.2|83185|83160|83186.3|83161.3|83182.5|83157.5|37
1621600420000|2021-05-21 12:33:40|83184.8|83159.8|83181.8|83156.8|83185.5|83160.5|83181.3|83156.3|33
1621600430000|2021-05-21 12:33:50|83181.2|83156.2|83179.9|83154.9|83182.8|83157.8|83177.8|83152.8|40
1621600440000|2021-05-21 12:34:00|83180.6|83155.6|83180.8|83155.8|83182.7|83157.7|83176.7|83151.7|48
1621600450000|2021-05-21 12:34:10|83180.5|83155.5|83178.5|83153.5|83180.5|83155.5|83177.2|83152.2|32
1621600460000|2021-05-21 12:34:20|83178.1|83153.1|83187.3|83162.3|83189.2|83164.2|83178.1|83153.1|45
1621600470000|2021-05-21 12:34:30|83186.1|83161.1|83171.8|83146.8|83187.1|83162.1|83170.2|83145.2|51
1621600480000|2021-05-21 12:34:40|83172.1|83147.1|83184.2|83159.2|83184.9|83159.9|83172|83147|42
1621600490000|2021-05-21 12:34:50|83184.4|83159.4|83180.3|83155.3|83185.7|83160.7|83179.8|83154.8|43
1621600500000|2021-05-21 12:35:00|83180.6|83155.6|83180.4|83155.4|83180.6|83155.6|83178.1|83153.1|45
1621600510000|2021-05-21 12:35:10|83180.1|83155.1|83177.9|83152.9|83180.2|83155.2|83177.5|83152.5|21
1621600520000|2021-05-21 12:35:20|83177.8|83152.8|83163.9|83138.9|83177.8|83152.8|83161.9|83136.9|49
1621600530000|2021-05-21 12:35:30|83164.6|83139.6|83152.5|83127.5|83164.6|83139.6|83152.5|83127.5|60
1621600540000|2021-05-21 12:35:40|83152.2|83127.2|83164.4|83139.4|83165.6|83140.6|83152.2|83127.2|52
1621600550000|2021-05-21 12:35:50|83164.1|83139.1|83161.1|83136.1|83164.3|83139.3|83152.7|83127.7|48
1621600560000|2021-05-21 12:36:00|83162.2|83137.2|83165|83140|83168.9|83143.9|83161.4|83136.4|30
1621600570000|2021-05-21 12:36:10|83164.9|83139.9|83164.6|83139.6|83167.7|83142.7|83164.3|83139.3|29
1621600580000|2021-05-21 12:36:20|83165.3|83140.3|83163.3|83138.3|83168.3|83143.3|83162.8|83137.8|40
1621600590000|2021-05-21 12:36:30|83163.8|83138.8|83150.1|83125.1|83164.7|83139.7|83149.2|83124.2|54
1621600600000|2021-05-21 12:36:40|83149.6|83124.6|83156.5|83131.5|83158.3|83133.3|83149.6|83124.6|37
1621600610000|2021-05-21 12:36:50|83157.8|83132.8|83157.8|83132.8|83158|83133|83153.9|83128.9|34
1621600620000|2021-05-21 12:37:00|83157.7|83132.7|83160.9|83135.9|83165.4|83140.4|83157.1|83132.1|45
1621600630000|2021-05-21 12:37:10|83159.7|83134.7|83158.3|83133.3|83159.7|83134.7|83148.8|83123.8|61
1621600640000|2021-05-21 12:37:20|83158.1|83133.1|83148.6|83123.6|83158.1|83133.1|83143.6|83118.6|50
1621600650000|2021-05-21 12:37:30|83146.7|83121.7|83147.7|83122.7|83153|83128|83145.8|83120.8|47
1621600660000|2021-05-21 12:37:40|83148.2|83123.2|83146.9|83121.9|83149.9|83124.9|83146.7|83121.7|30
1621600670000|2021-05-21 12:37:50|83147.2|83122.2|83143.1|83118.1|83147.3|83122.3|83139.4|83114.4|48
1621600680000|2021-05-21 12:38:00|83143|83118|83145|83120|83145.3|83120.3|83141.3|83116.3|38
1621600690000|2021-05-21 12:38:10|83144.9|83119.9|83146.7|83121.7|83146.7|83121.7|83142.1|83117.1|43
1621600700000|2021-05-21 12:38:20|83147.1|83122.1|83147.9|83122.9|83149.1|83124.1|83143.6|83118.6|57
1621600710000|2021-05-21 12:38:30|83147.7|83122.7|83139.5|83114.5|83147.7|83122.7|83139.5|83114.5|45
1621600720000|2021-05-21 12:38:40|83140.5|83115.5|83143|83118|83143.9|83118.9|83139.6|83114.6|31
1621600730000|2021-05-21 12:38:50|83143.5|83118.5|83142.7|83117.7|83143.7|83118.7|83141.2|83116.2|27
1621600740000|2021-05-21 12:39:00|83143|83118|83142.3|83117.3|83144.8|83119.8|83140.8|83115.8|36
1621600750000|2021-05-21 12:39:10|83142.2|83117.2|83147.9|83122.9|83148.7|83123.7|83142.2|83117.2|45
1621600760000|2021-05-21 12:39:20|83148|83123|83160|83135|83160.5|83135.5|83147.1|83122.1|51
1621600770000|2021-05-21 12:39:30|83160.6|83135.6|83160.8|83135.8|83161.5|83136.5|83156|83131|42
1621600780000|2021-05-21 12:39:40|83160.7|83135.7|83167.8|83142.8|83169.1|83144.1|83159.7|83134.7|42
1621600790000|2021-05-21 12:39:50|83167.7|83142.7|83166.4|83141.4|83168.7|83143.7|83161.5|83136.5|43
1621600800000|2021-05-21 12:40:00|83166.5|83141.5|83155.8|83130.8|83167|83142|83155.8|83130.8|46
1621600810000|2021-05-21 12:40:10|83155.9|83130.9|83156.8|83131.8|83161.8|83136.8|83154|83129|43
1621600820000|2021-05-21 12:40:20|83156.7|83131.7|83152|83127|83160.1|83135.1|83151.6|83126.6|45
1621600830000|2021-05-21 12:40:30|83153.7|83128.7|83152.4|83127.4|83154.2|83129.2|83151.8|83126.8|39
1621600840000|2021-05-21 12:40:40|83152.5|83127.5|83155.1|83130.1|83156.2|83131.2|83152.5|83127.5|38
1621600850000|2021-05-21 12:40:50|83155|83130|83154.8|83129.8|83158.2|83133.2|83153.7|83128.7|43
1621600860000|2021-05-21 12:41:00|83155.8|83130.8|83154.2|83129.2|83156.6|83131.6|83151|83126|41
1621600870000|2021-05-21 12:41:10|83154.1|83129.1|83157.8|83132.8|83157.9|83132.9|83153.4|83128.4|38
1621600880000|2021-05-21 12:41:20|83158.3|83133.3|83165.8|83140.8|83165.9|83140.9|83158.2|83133.2|39
1621600890000|2021-05-21 12:41:30|83165.2|83140.2|83154.5|83129.5|83165.6|83140.6|83154.5|83129.5|42
1621600900000|2021-05-21 12:41:40|83154.7|83129.7|83148|83123|83157.3|83132.3|83148|83123|38
1621600910000|2021-05-21 12:41:50|83148.2|83123.2|83145.5|83120.5|83149.8|83124.8|83145.5|83120.5|34
1621600920000|2021-05-21 12:42:00|83145.2|83120.2|83150.1|83125.1|83150.1|83125.1|83145.1|83120.1|39
1621600930000|2021-05-21 12:42:10|83149.2|83124.2|83145.1|83120.1|83149.2|83124.2|83137.7|83112.7|55
1621600940000|2021-05-21 12:42:20|83145|83120|83140.3|83115.3|83146.1|83121.1|83138|83113|56
1621600950000|2021-05-21 12:42:30|83139.8|83114.8|83134.9|83109.9|83140.5|83115.5|83134.9|83109.9|39
1621600960000|2021-05-21 12:42:40|83135.2|83110.2|83128.4|83103.4|83135.7|83110.7|83127.7|83102.7|39
1621600970000|2021-05-21 12:42:50|83126.6|83101.6|83130.8|83105.8|83130.9|83105.9|83126.4|83101.4|41
1621600980000|2021-05-21 12:43:00|83130.9|83105.9|83130.2|83105.2|83133.5|83108.5|83129.8|83104.8|54
1621600990000|2021-05-21 12:43:10|83129.9|83104.9|83134|83109|83135.6|83110.6|83126.6|83101.6|41
1621601000000|2021-05-21 12:43:20|83133.1|83108.1|83134.3|83109.3|83135|83110|83131.5|83106.5|47
1621601010000|2021-05-21 12:43:30|83133.9|83108.9|83127.8|83102.8|83134|83109|83124.2|83099.2|42
1621601020000|2021-05-21 12:43:40|83127.4|83102.4|83135|83110|83135|83110|83127.4|83102.4|42
1621601030000|2021-05-21 12:43:50|83135.3|83110.3|83142.5|83117.5|83144.1|83119.1|83134.9|83109.9|48
1621601040000|2021-05-21 12:44:00|83142.7|83117.7|83165.9|83140.9|83175.2|83140.9|83141.9|83116.9|46
1621601050000|2021-05-21 12:44:10|83162.8|83137.8|83161.4|83136.4|83175.2|83137.8|83158.8|83123.4|49
1621601060000|2021-05-21 12:44:20|83161.2|83136.2|83160.2|83135.2|83162.1|83137.1|83159.2|83134.2|21
1621601070000|2021-05-21 12:44:30|83160.3|83135.3|83161.1|83136.1|83167.5|83142.5|83159.8|83134.8|50
1621601080000|2021-05-21 12:44:40|83160.7|83135.7|83158.3|83133.3|83161|83136|83156.6|83131.6|43
1621601090000|2021-05-21 12:44:50|83159|83134|83170.7|83145.7|83174.7|83149.7|83158.3|83133.3|46
1621601100000|2021-05-21 12:45:00|83171.4|83146.4|83160.1|83135.1|83171.4|83146.4|83158.3|83133.3|52
1621601110000|2021-05-21 12:45:10|83160.6|83135.6|83161.3|83136.3|83164.1|83139.1|83159.2|83134.2|50
1621601120000|2021-05-21 12:45:20|83161.5|83136.5|83162.1|83137.1|83162.3|83137.3|83158.6|83133.6|39
1621601130000|2021-05-21 12:45:30|83161.6|83136.6|83164.5|83139.5|83164.5|83139.5|83158.5|83133.5|31
1621601140000|2021-05-21 12:45:40|83166|83141|83169|83144|83170|83145|83163.5|83138.5|56
1621601150000|2021-05-21 12:45:50|83169.4|83144.4|83145.8|83120.8|83169.4|83144.4|83145.4|83120.4|59
1621601160000|2021-05-21 12:46:00|83145.4|83120.4|83146.8|83121.8|83147.1|83122.1|83145.4|83120.4|38
1621601170000|2021-05-21 12:46:10|83146.3|83121.3|83150.1|83125.1|83152.9|83127.9|83146|83121|46
1621601180000|2021-05-21 12:46:20|83149.3|83124.3|83147|83122|83149.3|83124.3|83146.2|83121.2|44
1621601190000|2021-05-21 12:46:30|83146.7|83121.7|83147.7|83122.7|83147.7|83122.7|83145.5|83120.5|30
1621601200000|2021-05-21 12:46:40|83148.1|83123.1|83145.9|83120.9|83150|83125|83145.5|83120.5|33
1621601210000|2021-05-21 12:46:50|83145.3|83120.3|83145.2|83120.2|83146.4|83121.4|83144.7|83119.7|29
1621601220000|2021-05-21 12:47:00|83145.5|83120.5|83152.2|83127.2|83152.4|83127.4|83142.2|83117.2|43
1621601230000|2021-05-21 12:47:10|83152|83127|83147.1|83122.1|83153.4|83128.4|83146.3|83121.3|35
1621601240000|2021-05-21 12:47:20|83147.3|83122.3|83148.5|83123.5|83149|83124|83146.2|83121.2|32
1621601250000|2021-05-21 12:47:30|83148|83123|83145.6|83120.6|83148|83123|83145.6|83120.6|23
1621601260000|2021-05-21 12:47:40|83146.2|83121.2|83146|83121|83146.8|83121.8|83145.7|83120.7|16
1621601270000|2021-05-21 12:47:50|83146.1|83121.1|83144.9|83119.9|83146.1|83121.1|83144.4|83119.4|28
1621601280000|2021-05-21 12:48:00|83145|83120|83142.7|83117.7|83146|83121|83142.3|83117.3|43
1621601290000|2021-05-21 12:48:10|83143|83118|83142.6|83117.6|83143.4|83118.4|83142.4|83117.4|26
1621601300000|2021-05-21 12:48:20|83142.8|83117.8|83147.1|83122.1|83147.2|83122.2|83142.8|83117.8|31
1621601310000|2021-05-21 12:48:30|83147|83122|83147.3|83122.3|83148.7|83123.7|83145.6|83120.6|33
1621601320000|2021-05-21 12:48:40|83146.9|83121.9|83143.9|83118.9|83147.2|83122.2|83141.3|83116.3|32
1621601330000|2021-05-21 12:48:50|83144|83119|83143.4|83118.4|83146.1|83121.1|83142.2|83117.2|29
1621601340000|2021-05-21 12:49:00|83143.2|83118.2|83147.5|83122.5|83148.3|83123.3|83142.7|83117.7|34
1621601350000|2021-05-21 12:49:10|83147.9|83122.9|83145.1|83120.1|83147.9|83122.9|83142.7|83117.7|33
1621601360000|2021-05-21 12:49:20|83145.3|83120.3|83159.8|83134.8|83161.5|83136.5|83145.2|83120.2|51
1621601370000|2021-05-21 12:49:30|83157.8|83132.8|83162.2|83137.2|83165.8|83140.8|83157.6|83132.6|53
1621601380000|2021-05-21 12:49:40|83162.9|83137.9|83161.1|83136.1|83163.5|83138.5|83160.4|83135.4|49
1621601390000|2021-05-21 12:49:50|83160.8|83135.8|83153.6|83128.6|83164.4|83139.4|83152.2|83127.2|52
1621601400000|2021-05-21 12:50:00|83153.9|83128.9|83134.6|83109.6|83154.6|83129.6|83134.6|83109.6|62
1621601410000|2021-05-21 12:50:10|83134|83109|83139.3|83114.3|83143.4|83118.4|83132.8|83107.8|47
1621601420000|2021-05-21 12:50:20|83138.9|83113.9|83136.7|83111.7|83142|83117|83136.7|83111.7|45
1621601430000|2021-05-21 12:50:30|83135.5|83110.5|83134.2|83109.2|83136.3|83111.3|83132|83107|36
1621601440000|2021-05-21 12:50:40|83134.9|83109.9|83138|83113|83140.5|83115.5|83133.3|83108.3|34
1621601450000|2021-05-21 12:50:50|83138.3|83113.3|83139.1|83114.1|83142.4|83117.4|83135.7|83110.7|46
1621601460000|2021-05-21 12:51:00|83138.5|83113.5|83143.4|83118.4|83145.4|83120.4|83133.6|83108.6|49
1621601470000|2021-05-21 12:51:10|83143.2|83118.2|83136.8|83111.8|83143.2|83118.2|83135.3|83110.3|62
1621601480000|2021-05-21 12:51:20|83137|83112|83141|83116|83143.5|83118.5|83135.8|83110.8|56
1621601490000|2021-05-21 12:51:30|83140.7|83115.7|83134.3|83109.3|83140.7|83115.7|83134.1|83109.1|50
1621601500000|2021-05-21 12:51:40|83135.5|83110.5|83166.6|83116.6|83166.6|83126.3|83133.5|83108.5|51
1621601510000|2021-05-21 12:51:50|83154.6|83129.6|83146.9|83121.9|83154.6|83129.6|83144.5|83119.5|52
1621601520000|2021-05-21 12:52:00|83144.9|83119.9|83150.6|83125.6|83151.7|83126.7|83144.9|83119.9|43
1621601530000|2021-05-21 12:52:10|83150.8|83125.8|83150.5|83125.5|83155.3|83130.3|83150.2|83125.2|54
1621601540000|2021-05-21 12:52:20|83150.8|83125.8|83141.1|83116.1|83150.8|83125.8|83140|83115|62
1621601550000|2021-05-21 12:52:30|83141.7|83116.7|83137.2|83112.2|83141.7|83116.7|83134.1|83109.1|52
1621601560000|2021-05-21 12:52:40|83137|83112|83132.1|83107.1|83137.5|83112.5|83129.1|83104.1|40
1621601570000|2021-05-21 12:52:50|83131.6|83106.6|83132.4|83107.4|83134.2|83109.2|83130.6|83105.6|34
1621601580000|2021-05-21 12:53:00|83132.2|83107.2|83133|83108|83134.8|83109.8|83130.6|83105.6|37
1621601590000|2021-05-21 12:53:10|83132.7|83107.7|83134.3|83109.3|83136.1|83111.1|83129.9|83104.9|24
1621601600000|2021-05-21 12:53:20|83135|83110|83136.4|83111.4|83136.4|83111.4|83129.8|83104.8|42
1621601610000|2021-05-21 12:53:30|83136.1|83111.1|83132.9|83107.9|83136.4|83111.4|83131.2|83106.2|38
1621601620000|2021-05-21 12:53:40|83132.6|83107.6|83134.9|83109.9|83135.6|83110.6|83132|83107|36
1621601630000|2021-05-21 12:53:50|83134.4|83109.4|83133|83108|83134.8|83109.8|83130.8|83105.8|24
1621601640000|2021-05-21 12:54:00|83134.1|83109.1|83128.1|83103.1|83134.1|83109.1|83127.9|83102.9|25
1621601650000|2021-05-21 12:54:10|83127.7|83102.7|83127.9|83102.9|83128|83103|83127.4|83102.4|19
1621601660000|2021-05-21 12:54:20|83128|83103|83124.6|83099.6|83128|83103|83122.2|83097.2|40
1621601670000|2021-05-21 12:54:30|83124.5|83099.5|83119.6|83094.6|83124.9|83099.9|83118.2|83093.2|38
1621601680000|2021-05-21 12:54:40|83119.3|83094.3|83119.5|83094.5|83124.1|83099.1|83118.2|83093.2|47
1621601690000|2021-05-21 12:54:50|83119.2|83094.2|83127.9|83102.9|83128.6|83103.6|83118.7|83093.7|47
1621601700000|2021-05-21 12:55:00|83128|83103|83125|83100|83129.3|83104.3|83124.2|83099.2|46
1621601710000|2021-05-21 12:55:10|83125.7|83100.7|83116.4|83091.4|83128.9|83103.9|83115.3|83090.3|45
1621601720000|2021-05-21 12:55:20|83117.9|83092.9|83118.9|83093.9|83121.3|83096.3|83115.8|83090.8|40
1621601730000|2021-05-21 12:55:30|83118.8|83093.8|83125.9|83100.9|83125.9|83100.9|83118.3|83093.3|41
1621601740000|2021-05-21 12:55:40|83125.8|83100.8|83121.9|83096.9|83126|83101|83121.8|83096.8|34
1621601750000|2021-05-21 12:55:50|83121.8|83096.8|83119.8|83094.8|83123.8|83098.8|83118.5|83093.5|35
1621601760000|2021-05-21 12:56:00|83119.9|83094.9|83122.1|83097.1|83123.6|83098.6|83119.9|83094.9|30
1621601770000|2021-05-21 12:56:10|83120.4|83095.4|83120.1|83095.1|83121.8|83096.8|83119.6|83094.6|37
1621601780000|2021-05-21 12:56:20|83120.2|83095.2|83111.7|83086.7|83120.4|83095.4|83109.7|83084.7|58
1621601790000|2021-05-21 12:56:30|83111.8|83086.8|83105.9|83080.9|83113.5|83088.5|83104.2|83079.2|48
1621601800000|2021-05-21 12:56:40|83105.6|83080.6|83105|83080|83107.3|83082.3|83101.7|83076.7|59
1621601810000|2021-05-21 12:56:50|83105.2|83080.2|83114.8|83089.8|83116.5|83091.5|83104|83079|54
1621601820000|2021-05-21 12:57:00|83114.7|83089.7|83121.8|83096.8|83123|83098|83114.4|83089.4|39
1621601830000|2021-05-21 12:57:10|83121.7|83096.7|83126.8|83101.8|83128.7|83103.7|83121.7|83096.7|39
1621601840000|2021-05-21 12:57:20|83126.3|83101.3|83134.9|83109.9|83139.8|83114.8|83125.1|83100.1|54
1621601850000|2021-05-21 12:57:30|83135.2|83110.2|83131.8|83106.8|83137.7|83112.7|83130|83105|67
1621601860000|2021-05-21 12:57:40|83135|83110|83136.9|83111.9|83136.9|83111.9|83131.9|83106.9|34
1621601870000|2021-05-21 12:57:50|83138.6|83113.6|83131.6|83106.6|83139.8|83114.8|83131.6|83106.6|42
1621601880000|2021-05-21 12:58:00|83128.7|83103.7|83122.2|83097.2|83129.2|83104.2|83121.1|83096.1|49
1621601890000|2021-05-21 12:58:10|83123|83098|83121.2|83096.2|83123.2|83098.2|83119.7|83094.7|46
1621601900000|2021-05-21 12:58:20|83121.1|83096.1|83120.1|83095.1|83121.6|83096.6|83119.3|83094.3|37
1621601910000|2021-05-21 12:58:30|83119.9|83094.9|83126.8|83101.8|83129.8|83104.8|83119.9|83094.9|50
1621601920000|2021-05-21 12:58:40|83126.9|83101.9|83130.9|83105.9|83133|83108|83126.7|83101.7|32
1621601930000|2021-05-21 12:58:50|83130.3|83105.3|83121.4|83096.4|83130.4|83105.4|83120.6|83095.6|50
1621601940000|2021-05-21 12:59:00|83121.6|83096.6|83122.8|83097.8|83122.9|83097.9|83121.3|83096.3|30
1621601950000|2021-05-21 12:59:10|83122.3|83097.3|83126.1|83101.1|83127.3|83102.3|83121.4|83096.4|37
1621601960000|2021-05-21 12:59:20|83125.4|83100.4|83117.5|83092.5|83129.7|83104.7|83117.5|83092.5|53
1621601970000|2021-05-21 12:59:30|83118|83093|83118.4|83093.4|83119.8|83094.8|83113.1|83088.1|63
1621601980000|2021-05-21 12:59:40|83118.6|83093.6|83117.1|83092.1|83120.4|83095.4|83116.1|83091.1|58
1621601990000|2021-05-21 12:59:50|83117|83092|83120.6|83095.6|83124.2|83099.2|83116|83091|52
1621602000000|2021-05-21 13:00:00|83120.5|83095.5|83099.6|83074.6|83120.5|83095.5|83099.6|83074.6|73
1621602010000|2021-05-21 13:00:10|83098|83073|83086.3|83061.3|83098.1|83073.1|83085|83060|68
1621602020000|2021-05-21 13:00:20|83088.7|83063.7|83099.6|83074.6|83100.4|83075.4|83088.7|83063.7|70
1621602030000|2021-05-21 13:00:30|83099.1|83074.1|83094.8|83069.8|83099.9|83074.9|83093.8|83068.8|64
1621602040000|2021-05-21 13:00:40|83095.1|83070.1|83101.4|83076.4|83112.6|83077.4|83095.1|83061.3|57
1621602050000|2021-05-21 13:00:50|83101|83076|83116.3|83066.3|83122.5|83085.5|83100.4|83065.9|64
1621602060000|2021-05-21 13:01:00|83114.6|83064.6|83103|83078|83115|83082.5|83100.3|83063|65
1621602070000|2021-05-21 13:01:10|83102.7|83077.7|83102.6|83077.6|83103.9|83078.9|83101.2|83076.2|42
1621602080000|2021-05-21 13:01:20|83102.8|83077.8|83104.5|83079.5|83105.4|83080.4|83100.4|83075.4|52
1621602090000|2021-05-21 13:01:30|83104.3|83079.3|83098.9|83073.9|83104.9|83079.9|83098.7|83073.7|55
1621602100000|2021-05-21 13:01:40|83098.7|83073.7|83104.2|83079.2|83106.2|83081.2|83098|83073|38
1621602110000|2021-05-21 13:01:50|83104.5|83079.5|83108.8|83083.8|83108.9|83083.9|83103.8|83078.8|62
1621602120000|2021-05-21 13:02:00|83108.7|83083.7|83110.3|83085.3|83113|83088|83106.4|83081.4|55
1621602130000|2021-05-21 13:02:10|83109.9|83084.9|83107.8|83082.8|83110.7|83085.7|83105.8|83080.8|62
1621602140000|2021-05-21 13:02:20|83107.9|83082.9|83108.4|83083.4|83109.7|83084.7|83107.2|83082.2|48
1621602150000|2021-05-21 13:02:30|83109.4|83084.4|83146.1|83096.1|83146.1|83106.1|83108.7|83083.7|63
1621602160000|2021-05-21 13:02:40|83146.5|83096.5|83142.3|83117.3|83157.3|83117.7|83132.6|83096.2|50
1621602170000|2021-05-21 13:02:50|83143|83118|83146|83121|83158.6|83121.6|83142.1|83104.3|50
1621602180000|2021-05-21 13:03:00|83145.1|83120.1|83159.5|83109.5|83160.9|83123.7|83142.9|83104.6|64
1621602190000|2021-05-21 13:03:10|83159.6|83109.6|83161.5|83111.5|83162.3|83112.3|83159.4|83109.4|39
1621602200000|2021-05-21 13:03:20|83161.2|83111.2|83161.3|83111.3|83161.7|83111.7|83159.2|83109.2|47
1621602210000|2021-05-21 13:03:30|83160.8|83110.8|83155|83105|83161.5|83121.2|83144.9|83105|48
1621602220000|2021-05-21 13:03:40|83155.5|83105.5|83152.9|83102.9|83159.4|83122.3|83139|83100.6|59
1621602230000|2021-05-21 13:03:50|83152.8|83102.8|83129|83104|83152.8|83112.3|83124.6|83087|71
1621602240000|2021-05-21 13:04:00|83128.4|83103.4|83129.1|83104.1|83144.2|83108.4|83123.8|83094|63
1621602250000|2021-05-21 13:04:10|83129|83104|83147.8|83097.8|83147.8|83109.9|83129|83095.9|41
1621602260000|2021-05-21 13:04:20|83147.5|83097.5|83137.9|83087.9|83147.9|83109.9|83129|83087.9|56
1621602270000|2021-05-21 13:04:30|83138|83088|83136.5|83086.5|83142|83106.6|83125.5|83086.1|61
1621602280000|2021-05-21 13:04:40|83136.4|83086.4|83127.4|83102.4|83140.6|83102.9|83126.9|83086.3|48
1621602290000|2021-05-21 13:04:50|83127.2|83102.2|83137|83112|83149|83113.3|83127.2|83093.1|52
1621602300000|2021-05-21 13:05:00|83137.1|83112.1|83134.7|83109.7|83148.4|83112.1|83133.7|83096.9|44
1621602310000|2021-05-21 13:05:10|83134.4|83109.4|83152.2|83102.2|83152.2|83115|83133.8|83101.8|39
1621602320000|2021-05-21 13:05:20|83153.7|83103.7|83159.1|83134.1|83170.3|83135.1|83141.3|83103.1|46
1621602330000|2021-05-21 13:05:30|83159.8|83134.8|83160.4|83135.4|83160.7|83135.7|83156.2|83131.2|46
1621602340000|2021-05-21 13:05:40|83160.2|83135.2|83159.9|83134.9|83167.6|83142.6|83158.4|83133.4|75
1621602350000|2021-05-21 13:05:50|83160.2|83135.2|83170.1|83145.1|83184.5|83146.2|83159.5|83132.2|56
1621602360000|2021-05-21 13:06:00|83169|83144|83177.3|83152.3|83178.1|83153.1|83169|83144|58
1621602370000|2021-05-21 13:06:10|83177.6|83152.6|83176.5|83151.5|83178.8|83153.8|83175|83150|36
1621602380000|2021-05-21 13:06:20|83176.2|83151.2|83180.9|83155.9|83181.6|83156.6|83176.2|83151.2|43
1621602390000|2021-05-21 13:06:30|83180.5|83155.5|83181.2|83156.2|83181.2|83156.2|83179.4|83154.4|31
1621602400000|2021-05-21 13:06:40|83181.4|83156.4|83175.9|83150.9|83189.8|83156.4|83175.2|83133.8|44
1621602410000|2021-05-21 13:06:50|83175.2|83150.2|83180.9|83155.9|83183|83158|83175.2|83150.2|53
1621602420000|2021-05-21 13:07:00|83181.4|83156.4|83203.8|83153.8|83203.8|83163.8|83180.4|83153.8|50
1621602430000|2021-05-21 13:07:10|83204.7|83154.7|83244.9|83194.9|83251.9|83201.9|83188.3|83154.7|73
1621602440000|2021-05-21 13:07:20|83244.3|83194.3|83231.5|83181.5|83244.3|83212.1|83212.9|83164.7|70
1621602450000|2021-05-21 13:07:30|83230.2|83180.2|83237.9|83187.9|83237.9|83201.3|83221.6|83179.1|58
1621602460000|2021-05-21 13:07:40|83238.5|83188.5|83234.6|83184.6|83240.7|83190.7|83220.7|83170.7|65
1621602470000|2021-05-21 13:07:50|83234.5|83184.5|83217.7|83192.7|83240.3|83193|83215.1|83179.4|62
1621602480000|2021-05-21 13:08:00|83217.4|83192.4|83220.1|83195.1|83221.4|83196.4|83216.3|83191.3|54
1621602490000|2021-05-21 13:08:10|83219.9|83194.9|83231.9|83206.9|83249.3|83212.3|83219.9|83186.8|60
1621602500000|2021-05-21 13:08:20|83231.1|83206.1|83226.6|83201.6|83231.7|83206.7|83225.9|83200.9|53
1621602510000|2021-05-21 13:08:30|83226.9|83201.9|83222.7|83197.7|83229|83204|83220.2|83195.2|53
1621602520000|2021-05-21 13:08:40|83222.4|83197.4|83215.3|83190.3|83222.5|83197.5|83213.7|83188.7|52
1621602530000|2021-05-21 13:08:50|83215.9|83190.9|83212.8|83187.8|83215.9|83190.9|83212.8|83187.8|27
1621602540000|2021-05-21 13:09:00|83212.6|83187.6|83211.5|83186.5|83215.6|83190.6|83205.2|83180.2|48
1621602550000|2021-05-21 13:09:10|83212.1|83187.1|83209.5|83184.5|83212.6|83187.6|83208.6|83183.6|39
1621602560000|2021-05-21 13:09:20|83209.7|83184.7|83237.2|83212.2|83254|83212.5|83209.7|83184.7|55
1621602570000|2021-05-21 13:09:30|83237|83212|83249.8|83224.8|83269.1|83228.5|83234|83185.5|64
1621602580000|2021-05-21 13:09:40|83249.4|83224.4|83250.4|83225.4|83253|83228|83248.1|83223.1|36
1621602590000|2021-05-21 13:09:50|83250.2|83225.2|83244.8|83219.8|83250.8|83225.8|83243.4|83218.4|35
1621602600000|2021-05-21 13:10:00|83240.3|83215.3|83223.8|83198.8|83244|83219|83222.8|83197.8|57
1621602610000|2021-05-21 13:10:10|83223.5|83198.5|83225|83200|83225.7|83200.7|83223.1|83198.1|25
1621602620000|2021-05-21 13:10:20|83224.9|83199.9|83223.6|83198.6|83230.3|83205.3|83223.3|83198.3|38
1621602630000|2021-05-21 13:10:30|83224.8|83199.8|83232.2|83207.2|83232.8|83207.8|83224.5|83199.5|39
1621602640000|2021-05-21 13:10:40|83231.6|83206.6|83232.4|83207.4|83233.1|83208.1|83229.6|83204.6|36
1621602650000|2021-05-21 13:10:50|83233|83208|83233|83208|83239.4|83214.4|83232.7|83207.7|50
1621602660000|2021-05-21 13:11:00|83232.4|83207.4|83232.9|83207.9|83236.5|83211.5|83232.3|83207.3|49
1621602670000|2021-05-21 13:11:10|83232.5|83207.5|83233.7|83208.7|83234.2|83209.2|83232.4|83207.4|28
1621602680000|2021-05-21 13:11:20|83233.8|83208.8|83232.9|83207.9|83238.3|83213.3|83232.4|83207.4|21
1621602690000|2021-05-21 13:11:30|83233.6|83208.6|83235|83210|83235.8|83210.8|83231.7|83206.7|18
1621602700000|2021-05-21 13:11:40|83234.8|83209.8|83236.6|83211.6|83237.2|83212.2|83234.1|83209.1|19
1621602710000|2021-05-21 13:11:50|83236.5|83211.5|83241|83216|83241.6|83216.6|83236.3|83211.3|43
1621602720000|2021-05-21 13:12:00|83240.6|83215.6|83237.8|83212.8|83240.8|83215.8|83235.2|83210.2|45
1621602730000|2021-05-21 13:12:10|83238.3|83213.3|83243.1|83218.1|83244.8|83219.8|83236.7|83211.7|48
1621602740000|2021-05-21 13:12:20|83242.9|83217.9|83234.5|83209.5|83243.4|83218.4|83233.6|83208.6|44
1621602750000|2021-05-21 13:12:30|83234.9|83209.9|83234.6|83209.6|83238.4|83213.4|83234.1|83209.1|39
1621602760000|2021-05-21 13:12:40|83234.2|83209.2|83228.8|83203.8|83234.8|83209.8|83228.8|83203.8|40
1621602770000|2021-05-21 13:12:50|83229.6|83204.6|83234.8|83209.8|83236.4|83211.4|83228.9|83203.9|41
1621602780000|2021-05-21 13:13:00|83235|83210|83247.6|83222.6|83247.9|83222.9|83233.5|83208.5|37
1621602790000|2021-05-21 13:13:10|83248.8|83223.8|83245.9|83220.9|83249.2|83224.2|83243.2|83218.2|43
1621602800000|2021-05-21 13:13:20|83246.1|83221.1|83244|83219|83246.4|83221.4|83243.2|83218.2|38
1621602810000|2021-05-21 13:13:30|83244.4|83219.4|83245|83220|83246.9|83221.9|83243.8|83218.8|42
1621602820000|2021-05-21 13:13:40|83245.2|83220.2|83248|83223|83250.2|83225.2|83243.8|83218.8|42
1621602830000|2021-05-21 13:13:50|83247.9|83222.9|83246.7|83221.7|83248.9|83223.9|83243.7|83218.7|48
1621602840000|2021-05-21 13:14:00|83247|83222|83250.5|83225.5|83251.2|83226.2|83247|83222|47
1621602850000|2021-05-21 13:14:10|83250.7|83225.7|83254.2|83229.2|83255.3|83230.3|83250.7|83225.7|36
1621602860000|2021-05-21 13:14:20|83256.2|83231.2|83260.9|83235.9|83260.9|83235.9|83254.9|83229.9|49
1621602870000|2021-05-21 13:14:30|83260.1|83235.1|83258.7|83233.7|83261.2|83236.2|83255.7|83230.7|43
1621602880000|2021-05-21 13:14:40|83259|83234|83258.8|83233.8|83262.4|83237.4|83255.3|83230.3|62
1621602890000|2021-05-21 13:14:50|83258.9|83233.9|83273.4|83248.4|83290.5|83252.7|83258.9|83233.9|64
1621602900000|2021-05-21 13:15:00|83273.9|83248.9|83285.1|83260.1|83301.4|83260.6|83273.9|83241.4|67
1621602910000|2021-05-21 13:15:10|83284.8|83259.8|83285.6|83260.6|83286.5|83261.5|83282.9|83257.9|44
1621602920000|2021-05-21 13:15:20|83285.1|83260.1|83295.6|83270.6|83310.1|83271.3|83284.3|83257.6|46
1621602930000|2021-05-21 13:15:30|83295.8|83270.8|83297.5|83272.5|83299.1|83274.1|83294.2|83269.2|49
1621602940000|2021-05-21 13:15:40|83297|83272|83291.9|83266.9|83301.4|83276.4|83291.1|83266.1|49
1621602950000|2021-05-21 13:15:50|83291.5|83266.5|83288.8|83263.8|83292.2|83267.2|83286.6|83261.6|45
1621602960000|2021-05-21 13:16:00|83289|83264|83287.5|83262.5|83289.4|83264.4|83283|83258|43
1621602970000|2021-05-21 13:16:10|83287.4|83262.4|83285.7|83260.7|83288.5|83263.5|83283.5|83258.5|38
1621602980000|2021-05-21 13:16:20|83285.3|83260.3|83270.3|83245.3|83286|83261|83269.7|83244.7|45
1621602990000|2021-05-21 13:16:30|83270.6|83245.6|83272.4|83247.4|83272.8|83247.8|83268.4|83243.4|30
1621603000000|2021-05-21 13:16:40|83271.8|83246.8|83271|83246|83275.3|83250.3|83270.8|83245.8|44
1621603010000|2021-05-21 13:16:50|83271.3|83246.3|83285.1|83260.1|83307.5|83268.2|83267.7|83242.2|60
1621603020000|2021-05-21 13:17:00|83285.4|83260.4|83287.2|83262.2|83291.2|83266.2|83284.7|83259.7|45
1621603030000|2021-05-21 13:17:10|83286.6|83261.6|83276.8|83251.8|83286.6|83261.6|83275.9|83250.9|43
1621603040000|2021-05-21 13:17:20|83276.7|83251.7|83277.1|83252.1|83277.1|83252.1|83271.4|83246.4|47
1621603050000|2021-05-21 13:17:30|83276.7|83251.7|83278|83253|83279.2|83254.2|83273.7|83248.7|53
1621603060000|2021-05-21 13:17:40|83277.7|83252.7|83268.4|83243.4|83278.7|83253.7|83268.3|83243.3|47
1621603070000|2021-05-21 13:17:50|83268.7|83243.7|83267.8|83242.8|83270.3|83245.3|83267.4|83242.4|33
1621603080000|2021-05-21 13:18:00|83267.9|83242.9|83268.4|83243.4|83269|83244|83263.8|83238.8|48
1621603090000|2021-05-21 13:18:10|83267.9|83242.9|83263|83238|83269.9|83244.9|83263|83238|58
1621603100000|2021-05-21 13:18:20|83263.2|83238.2|83257.1|83232.1|83264.2|83239.2|83256.7|83231.7|45
1621603110000|2021-05-21 13:18:30|83257.5|83232.5|83262.5|83237.5|83264.9|83239.9|83256.8|83231.8|60
1621603120000|2021-05-21 13:18:40|83262.6|83237.6|83259.3|83234.3|83263|83238|83257.4|83232.4|45
1621603130000|2021-05-21 13:18:50|83259.2|83234.2|83267.2|83242.2|83282.3|83242.8|83257.2|83219.4|53
1621603140000|2021-05-21 13:19:00|83267.4|83242.4|83295.4|83245.4|83297.3|83251.5|83266|83235|52
1621603150000|2021-05-21 13:19:10|83295.6|83245.6|83283|83233|83295.8|83250.8|83269.2|83227.7|37
1621603160000|2021-05-21 13:19:20|83282.2|83232.2|83298|83248|83298|83250.4|83268|83232.1|58
1621603170000|2021-05-21 13:19:30|83297.7|83247.7|83283.8|83258.8|83297.7|83259.4|83280.9|83245.8|56
1621603180000|2021-05-21 13:19:40|83284.4|83259.4|83286.4|83261.4|83304.6|83262.3|83284.2|83250.8|52
1621603190000|2021-05-21 13:19:50|83287.8|83262.8|83308.3|83258.3|83317.7|83267.7|83287.8|83255.4|53
1621603200000|2021-05-21 13:20:00|83308.1|83258.1|83284.2|83259.2|83308.1|83269.4|83284.1|83248.4|60
1621603210000|2021-05-21 13:20:10|83285.3|83260.3|83281.3|83256.3|83285.4|83260.4|83278.8|83253.8|48
1621603220000|2021-05-21 13:20:20|83281.4|83256.4|83278.3|83253.3|83281.6|83256.6|83278.1|83253.1|25
1621603230000|2021-05-21 13:20:30|83278.5|83253.5|83276.9|83251.9|83286.8|83254|83273|83236.2|36
1621603240000|2021-05-21 13:20:40|83276.5|83251.5|83280.6|83255.6|83281.2|83256.2|83276.4|83251.4|37
1621603250000|2021-05-21 13:20:50|83280.1|83255.1|83279.5|83254.5|83281.1|83256.1|83277.5|83252.5|43
1621603260000|2021-05-21 13:21:00|83279.8|83254.8|83279.3|83254.3|83283.2|83258.2|83279|83254|36
1621603270000|2021-05-21 13:21:10|83279.6|83254.6|83277.5|83252.5|83279.6|83254.6|83275.6|83250.6|32
1621603280000|2021-05-21 13:21:20|83277|83252|83278.6|83253.6|83283.2|83258.2|83275.9|83250.9|30
1621603290000|2021-05-21 13:21:30|83278.3|83253.3|83310.1|83260.1|83311|83273.4|83277.4|83252.4|43
1621603300000|2021-05-21 13:21:40|83310.3|83260.3|83319.9|83294.9|83335.5|83295.5|83296.3|83259.3|52
1621603310000|2021-05-21 13:21:50|83319.8|83294.8|83305.7|83280.7|83327.9|83294.8|83304.9|83270.4|45
1621603320000|2021-05-21 13:22:00|83305.4|83280.4|83305|83280|83305.5|83280.5|83304|83279|35
1621603330000|2021-05-21 13:22:10|83304.6|83279.6|83299.1|83274.1|83304.8|83279.8|83299|83274|35
1621603340000|2021-05-21 13:22:20|83299.3|83274.3|83304.9|83279.9|83304.9|83279.9|83298.3|83273.3|47
1621603350000|2021-05-21 13:22:30|83305.2|83280.2|83299.7|83274.7|83305.3|83280.3|83299.2|83274.2|44
1621603360000|2021-05-21 13:22:40|83300.5|83275.5|83311.3|83286.3|83315.5|83290.5|83300.5|83275.5|59
1621603370000|2021-05-21 13:22:50|83312|83287|83314.1|83289.1|83321.2|83296.2|83312|83287|52
1621603380000|2021-05-21 13:23:00|83313.9|83288.9|83312.8|83287.8|83323|83288.9|83308.1|83271.7|51
1621603390000|2021-05-21 13:23:10|83312.3|83287.3|83325.5|83275.5|83327.4|83296.4|83312.3|83275.1|48
1621603400000|2021-05-21 13:23:20|83315.4|83290.4|83313.3|83288.3|83315.4|83290.4|83311.4|83286.4|46
1621603410000|2021-05-21 13:23:30|83313.1|83288.1|83330.5|83305.5|83341.2|83308|83312.1|83287.1|60
1621603420000|2021-05-21 13:23:40|83329.6|83304.6|83334.8|83309.8|83337.6|83312.6|83329.5|83304.5|46
1621603430000|2021-05-21 13:23:50|83334.6|83309.6|83343.3|83318.3|83352.5|83318.3|83333.6|83302.5|48
1621603440000|2021-05-21 13:24:00|83343.4|83318.4|83349.8|83324.8|83367.1|83328.6|83343.3|83310.5|68
1621603450000|2021-05-21 13:24:10|83351.6|83326.6|83394.8|83344.8|83408.2|83358.2|83351.5|83321.5|59
1621603460000|2021-05-21 13:24:20|83394.9|83344.9|83389.5|83339.5|83394.9|83344.9|83389.4|83339.4|49
1621603470000|2021-05-21 13:24:30|83388.4|83338.4|83386.3|83336.3|83391.1|83341.1|83385.2|83335.2|53
1621603480000|2021-05-21 13:24:40|83386|83336|83353.1|83328.1|83386|83347.6|83352.9|83318.6|64
1621603490000|2021-05-21 13:24:50|83354.5|83329.5|83349.7|83324.7|83367.3|83329.6|83347.7|83312.2|57
1621603500000|2021-05-21 13:25:00|83348|83323|83338|83313|83354.5|83324.9|83336.6|83301.3|64
1621603510000|2021-05-21 13:25:10|83337.9|83312.9|83342.2|83292.2|83351.3|83314|83336.6|83290|60
1621603520000|2021-05-21 13:25:20|83341.4|83291.4|83335.6|83310.6|83348.5|83310.8|83326.8|83289.9|53
1621603530000|2021-05-21 13:25:30|83335|83310|83332.9|83307.9|83335|83310|83331.1|83306.1|41
1621603540000|2021-05-21 13:25:40|83332.5|83307.5|83331.6|83306.6|83334.6|83309.6|83330.8|83305.8|42
1621603550000|2021-05-21 13:25:50|83331.7|83306.7|83340|83315|83340.9|83315.9|83331.6|83306.6|53
1621603560000|2021-05-21 13:26:00|83340.1|83315.1|83325.3|83300.3|83340.9|83315.9|83321.9|83279.3|61
1621603570000|2021-05-21 13:26:10|83325.2|83300.2|83322.3|83297.3|83340|83302.7|83322.3|83289.3|60
1621603580000|2021-05-21 13:26:20|83326.5|83301.5|83323|83298|83326.9|83301.9|83322.5|83297.5|45
1621603590000|2021-05-21 13:26:30|83322.6|83297.6|83319.5|83294.5|83326.7|83301.7|83319.5|83294.5|60
1621603600000|2021-05-21 13:26:40|83320.7|83295.7|83315.7|83290.7|83323.8|83298.8|83314.9|83289.9|54
1621603610000|2021-05-21 13:26:50|83316.2|83291.2|83309|83284|83317.2|83292.2|83308.2|83283.2|52
1621603620000|2021-05-21 13:27:00|83309.1|83284.1|83309|83284|83310.3|83285.3|83308.3|83283.3|35
1621603630000|2021-05-21 13:27:10|83308.9|83283.9|83316.9|83291.9|83317.2|83292.2|83308.7|83283.7|43
1621603640000|2021-05-21 13:27:20|83317.2|83292.2|83310.5|83285.5|83320|83295|83308.4|83283.4|48
1621603650000|2021-05-21 13:27:30|83310.9|83285.9|83309.8|83284.8|83312.5|83287.5|83309.2|83284.2|42
1621603660000|2021-05-21 13:27:40|83309.9|83284.9|83312.5|83287.5|83314.6|83289.6|83309.5|83284.5|40
1621603670000|2021-05-21 13:27:50|83313.4|83288.4|83314|83289|83317.1|83292.1|83311.7|83286.7|34
1621603680000|2021-05-21 13:28:00|83313.7|83288.7|83309.8|83284.8|83316.7|83291.7|83309.5|83284.5|45
1621603690000|2021-05-21 13:28:10|83310|83285|83311|83286|83311.5|83286.5|83308.2|83283.2|33
1621603700000|2021-05-21 13:28:20|83311.1|83286.1|83310.7|83285.7|83311.8|83286.8|83308.7|83283.7|25
1621603710000|2021-05-21 13:28:30|83310.4|83285.4|83310.5|83285.5|83311.6|83286.6|83309.2|83284.2|27
1621603720000|2021-05-21 13:28:40|83309.2|83284.2|83307.9|83282.9|83310.8|83285.8|83307.9|83282.9|25
1621603730000|2021-05-21 13:28:50|83308.1|83283.1|83308|83283|83310.7|83285.7|83307.4|83282.4|16
1621603740000|2021-05-21 13:29:00|83308.1|83283.1|83292.2|83267.2|83309.6|83284.6|83290.9|83251.7|53
1621603750000|2021-05-21 13:29:10|83292|83267|83289|83264|83292.2|83267.2|83287.9|83262.9|45
1621603760000|2021-05-21 13:29:20|83289.1|83264.1|83285.1|83260.1|83289.6|83264.6|83279.5|83254.5|51
1621603770000|2021-05-21 13:29:30|83287.1|83262.1|83294.8|83269.8|83313.7|83274|83287.1|83251.2|53
1621603780000|2021-05-21 13:29:40|83294.5|83269.5|83292.7|83267.7|83295.3|83270.3|83291.6|83266.6|33
1621603790000|2021-05-21 13:29:50|83292.2|83267.2|83288.5|83263.5|83292.3|83267.3|83288.2|83263.2|46
1621603800000|2021-05-21 13:30:00|83287.1|83262.1|83285.3|83260.3|83300.2|83267.2|83283.1|83246.9|66
1621603810000|2021-05-21 13:30:10|83285.2|83260.2|83283.8|83258.8|83285.7|83260.7|83281.9|83256.9|41
1621603820000|2021-05-21 13:30:20|83283.9|83258.9|83269|83244|83287.4|83259|83268.3|83226.3|74
1621603830000|2021-05-21 13:30:30|83268.3|83243.3|83273.2|83248.2|83273.2|83248.2|83266.5|83241.5|64
1621603840000|2021-05-21 13:30:40|83273|83248|83267.7|83242.7|83287.9|83249.8|83265.8|83234.8|52
1621603850000|2021-05-21 13:30:50|83267.4|83242.4|83264.5|83239.5|83269|83244|83260.8|83235.8|51
1621603860000|2021-05-21 13:31:00|83265.2|83240.2|83286.2|83261.2|83298.3|83262.1|83264.4|83231.2|41
1621603870000|2021-05-21 13:31:10|83288|83263|83286.5|83261.5|83288.7|83263.7|83284.1|83259.1|28
1621603880000|2021-05-21 13:31:20|83285.9|83260.9|83291.3|83266.3|83297.7|83272.7|83285.8|83260.8|36
1621603890000|2021-05-21 13:31:30|83291.1|83266.1|83296.2|83271.2|83298.8|83273.8|83291.1|83266.1|37
1621603900000|2021-05-21 13:31:40|83296.1|83271.1|83295.2|83270.2|83297.8|83272.8|83293.6|83268.6|39
1621603910000|2021-05-21 13:31:50|83294.6|83269.6|83303.1|83278.1|83303.8|83278.8|83294.6|83269.6|35
1621603920000|2021-05-21 13:32:00|83303|83278|83293.1|83268.1|83316.6|83280.3|83293.1|83266.6|38
1621603930000|2021-05-21 13:32:10|83293.8|83268.8|83294.7|83269.7|83297.5|83272.5|83288.4|83263.4|40
1621603940000|2021-05-21 13:32:20|83294.9|83269.9|83297.2|83272.2|83301.3|83276.3|83294.6|83269.6|35
1621603950000|2021-05-21 13:32:30|83298.4|83273.4|83300.9|83250.9|83302.5|83274.1|83288.6|83250.9|41
1621603960000|2021-05-21 13:32:40|83301|83251|83288.7|83263.7|83301|83265.6|83287.3|83249.9|33
1621603970000|2021-05-21 13:32:50|83289.9|83264.9|83298.9|83273.9|83299.3|83274.3|83288.6|83263.6|33
1621603980000|2021-05-21 13:33:00|83299.9|83274.9|83320.1|83295.1|83320.6|83295.6|83299|83274|42
1621603990000|2021-05-21 13:33:10|83320|83295|83315.1|83290.1|83328.2|83295|83311.1|83277.9|34
1621604000000|2021-05-21 13:33:20|83315.9|83290.9|83313.4|83288.4|83316.4|83291.4|83311.1|83286.1|37
1621604010000|2021-05-21 13:33:30|83313.5|83288.5|83322.1|83297.1|83322.4|83297.4|83313.5|83288.5|37
1621604020000|2021-05-21 13:33:40|83322|83297|83311.6|83286.6|83323.3|83298.3|83311.3|83286.3|38
1621604030000|2021-05-21 13:33:50|83312.7|83287.7|83314.8|83289.8|83319|83294|83311.8|83286.8|39
1621604040000|2021-05-21 13:34:00|83315|83290|83320.2|83295.2|83320.2|83295.2|83314.7|83289.7|33
1621604050000|2021-05-21 13:34:10|83320.6|83295.6|83317.3|83292.3|83321.2|83296.2|83315|83290|35
1621604060000|2021-05-21 13:34:20|83317.6|83292.6|83301.6|83276.6|83317.8|83292.8|83301.6|83276.6|35
1621604070000|2021-05-21 13:34:30|83300.2|83275.2|83296.7|83271.7|83300.7|83275.7|83295.4|83270.4|35
1621604080000|2021-05-21 13:34:40|83296.8|83271.8|83293.1|83268.1|83297.1|83272.1|83290.6|83265.6|39
1621604090000|2021-05-21 13:34:50|83292.2|83267.2|83295.5|83270.5|83300.5|83275.5|83291.4|83266.4|37
1621604100000|2021-05-21 13:35:00|83295.2|83270.2|83295.1|83270.1|83295.8|83270.8|83293.8|83268.8|35
1621604110000|2021-05-21 13:35:10|83295.3|83270.3|83293.1|83268.1|83298.5|83273.5|83291.5|83266.5|36
1621604120000|2021-05-21 13:35:20|83292.2|83267.2|83289.2|83264.2|83292.3|83267.3|83287.9|83262.9|39
1621604130000|2021-05-21 13:35:30|83289.5|83264.5|83300.9|83275.9|83301|83276|83289.5|83264.5|33
1621604140000|2021-05-21 13:35:40|83301.1|83276.1|83299.7|83274.7|83316.9|83278.3|83297.7|83266.9|39
1621604150000|2021-05-21 13:35:50|83298.5|83273.5|83290.8|83265.8|83299.9|83274.9|83287.9|83262.9|35
1621604160000|2021-05-21 13:36:00|83291.1|83266.1|83293.5|83268.5|83294.6|83269.6|83289.7|83264.7|37
1621604170000|2021-05-21 13:36:10|83292.8|83267.8|83288.7|83263.7|83293.1|83268.1|83288.7|83263.7|29
1621604180000|2021-05-21 13:36:20|83289.7|83264.7|83292.7|83267.7|83294.5|83269.5|83289.7|83264.7|37
1621604190000|2021-05-21 13:36:30|83293.3|83268.3|83289.2|83264.2|83295.1|83270.1|83289.2|83264.2|32
1621604200000|2021-05-21 13:36:40|83289.3|83264.3|83290.5|83265.5|83290.7|83265.7|83287.9|83262.9|33
1621604210000|2021-05-21 13:36:50|83289.6|83264.6|83291.7|83266.7|83295|83270|83289.5|83264.5|37
1621604220000|2021-05-21 13:37:00|83294.3|83269.3|83290.5|83265.5|83296.2|83271.2|83290.3|83265.3|35
1621604230000|2021-05-21 13:37:10|83291|83266|83294.8|83269.8|83297.7|83272.7|83289.1|83264.1|37
1621604240000|2021-05-21 13:37:20|83294.9|83269.9|83294.3|83269.3|83297.4|83272.4|83293.7|83268.7|31
1621604250000|2021-05-21 13:37:30|83293.9|83268.9|83292.8|83267.8|83294.9|83269.9|83290.3|83265.3|32
1621604260000|2021-05-21 13:37:40|83294.6|83269.6|83298.8|83273.8|83299.1|83274.1|83292.2|83267.2|28
1621604270000|2021-05-21 13:37:50|83298.7|83273.7|83293.8|83268.8|83298.7|83273.7|83292.3|83267.3|38
1621604280000|2021-05-21 13:38:00|83293.5|83268.5|83289.5|83264.5|83293.9|83268.9|83288.5|83263.5|40
1621604290000|2021-05-21 13:38:10|83289.7|83264.7|83293.9|83268.9|83293.9|83268.9|83284.7|83259.7|33
1621604300000|2021-05-21 13:38:20|83292.1|83267.1|83296.4|83271.4|83297.4|83272.4|83291.2|83266.2|40
1621604310000|2021-05-21 13:38:30|83294.4|83269.4|83297.6|83272.6|83300.1|83275.1|83294.4|83269.4|41
1621604320000|2021-05-21 13:38:40|83297.9|83272.9|83293.9|83268.9|83298.8|83273.8|83291|83266|32
1621604330000|2021-05-21 13:38:50|83298|83273|83292.1|83267.1|83300.7|83275.7|83288.5|83263.5|38
1621604340000|2021-05-21 13:39:00|83291.9|83266.9|83295.1|83270.1|83299.2|83274.2|83289.7|83264.7|42
1621604350000|2021-05-21 13:39:10|83295.5|83270.5|83291|83266|83296.7|83271.7|83291|83266|38
1621604360000|2021-05-21 13:39:20|83301.9|83251.9|83286.5|83261.5|83301.9|83271.7|83286|83251.9|38
1621604370000|2021-05-21 13:39:30|83288.2|83263.2|83273.6|83248.6|83288.2|83263.2|83271.8|83232.2|40
1621604380000|2021-05-21 13:39:40|83275.9|83250.9|83298.8|83248.8|83298.8|83263.3|83275.9|83242.3|43
1621604390000|2021-05-21 13:39:50|83284.9|83259.9|83286.6|83261.6|83304.7|83268.5|83284.9|83254.7|41
1621604400000|2021-05-21 13:40:00|83289.9|83264.9|83291|83266|83304.3|83270.6|83286.5|83254.3|41
1621604410000|2021-05-21 13:40:10|83292.2|83267.2|83289.8|83264.8|83292.2|83267.2|83283.2|83258.2|38
1621604420000|2021-05-21 13:40:20|83286.8|83261.8|83282.2|83257.2|83287.1|83262.1|83278.9|83253.9|36
1621604430000|2021-05-21 13:40:30|83282.1|83257.1|83289.7|83264.7|83291|83266|83281.2|83256.2|36
1621604440000|2021-05-21 13:40:40|83291.3|83266.3|83288.2|83263.2|83292|83267|83279.8|83254.8|38
1621604450000|2021-05-21 13:40:50|83288|83263|83285.4|83260.4|83288.5|83263.5|83284|83259|37
1621604460000|2021-05-21 13:41:00|83286.2|83261.2|83280.8|83255.8|83286.5|83261.5|83277.2|83252.2|37
1621604470000|2021-05-21 13:41:10|83280.3|83255.3|83279.2|83254.2|83282|83257|83278.8|83253.8|33
1621604480000|2021-05-21 13:41:20|83280.4|83255.4|83285.5|83260.5|83300.9|83263.6|83279.6|83249.6|33
1621604490000|2021-05-21 13:41:30|83285.1|83260.1|83272.7|83247.7|83286.8|83261.8|83270.6|83245.6|38
1621604500000|2021-05-21 13:41:40|83272.4|83247.4|83271.8|83246.8|83279.3|83254.3|83271.8|83246.8|39
1621604510000|2021-05-21 13:41:50|83271.5|83246.5|83277.2|83252.2|83279.8|83254.8|83271.5|83246.5|38
1621604520000|2021-05-21 13:42:00|83276.8|83251.8|83278.1|83253.1|83285.9|83260.9|83274.6|83249.6|42
1621604530000|2021-05-21 13:42:10|83277.9|83252.9|83273.5|83248.5|83279.8|83254.8|83273.4|83248.4|34
1621604540000|2021-05-21 13:42:20|83275.6|83250.6|83273.8|83248.8|83279.1|83254.1|83271.9|83246.9|38
1621604550000|2021-05-21 13:42:30|83273.4|83248.4|83277.4|83252.4|83280.3|83255.3|83271.4|83246.4|38
1621604560000|2021-05-21 13:42:40|83277.3|83252.3|83266.7|83241.7|83279.8|83254.8|83252.3|83216.2|40
1621604570000|2021-05-21 13:42:50|83266.8|83241.8|83268.5|83243.5|83270.3|83245.3|83266.8|83241.8|33
1621604580000|2021-05-21 13:43:00|83269.2|83244.2|83255.3|83230.3|83270.1|83244.2|83251.8|83217.7|33
1621604590000|2021-05-21 13:43:10|83255.2|83230.2|83260.9|83235.9|83261.2|83236.2|83251.5|83226.5|31
1621604600000|2021-05-21 13:43:20|83261.6|83236.6|83263.8|83238.8|83264.1|83239.1|83261.1|83236.1|26
1621604610000|2021-05-21 13:43:30|83264.2|83239.2|83284.9|83259.9|83286.3|83261.3|83263.9|83238.9|39
1621604620000|2021-05-21 13:43:40|83279.6|83254.6|83274.4|83249.4|83281.1|83256.1|83273.7|83248.7|29
1621604630000|2021-05-21 13:43:50|83274.8|83249.8|83278.9|83253.9|83280.1|83255.1|83274.5|83249.5|28
1621604640000|2021-05-21 13:44:00|83277.8|83252.8|83314.6|83264.6|83316.1|83269.4|83277.1|83239.6|41
1621604650000|2021-05-21 13:44:10|83313.7|83263.7|83308.2|83258.2|83321.3|83287.5|83297.8|83247.8|42
1621604660000|2021-05-21 13:44:20|83309.2|83259.2|83305.3|83255.3|83316.5|83266.5|83305.3|83255.3|39
1621604670000|2021-05-21 13:44:30|83305|83255|83306.5|83256.5|83310.5|83260.5|83302.1|83252.1|44
1621604680000|2021-05-21 13:44:40|83306.3|83256.3|83286.4|83236.4|83307.6|83257.6|83282.2|83232.2|42
1621604690000|2021-05-21 13:44:50|83289.2|83239.2|83277.8|83227.8|83290.5|83240.5|83277.8|83227.8|39
1621604700000|2021-05-21 13:45:00|83279.7|83229.7|83339.3|83289.3|83351.7|83301.7|83279.7|83229.7|43
1621604710000|2021-05-21 13:45:10|83341.2|83291.2|83371.4|83321.4|83374.2|83324.2|83341.2|83291.2|43
1621604720000|2021-05-21 13:45:20|83371.9|83321.9|83378|83328|83384.8|83334.8|83371.9|83321.9|42
1621604730000|2021-05-21 13:45:30|83378.2|83328.2|83371.1|83321.1|83383.6|83333.6|83370|83320|43
1621604740000|2021-05-21 13:45:40|83370.8|83320.8|83394|83344|83394.5|83344.5|83368.5|83318.5|44
1621604750000|2021-05-21 13:45:50|83394.5|83344.5|83366.8|83341.8|83403.8|83353.8|83366.6|83329.9|42
1621604760000|2021-05-21 13:46:00|83366.6|83341.6|83351.9|83301.9|83378.6|83342.1|83349.3|83301.9|44
1621604770000|2021-05-21 13:46:10|83357.5|83307.5|83366.7|83316.7|83371.8|83324.8|83348.2|83307.5|40
1621604780000|2021-05-21 13:46:20|83365|83315|83356.9|83306.9|83369.4|83319.4|83355.2|83305.2|35
1621604790000|2021-05-21 13:46:30|83356.8|83306.8|83366.1|83316.1|83366.4|83316.4|83352.8|83302.8|36
1621604800000|2021-05-21 13:46:40|83375.1|83325.1|83363.4|83338.4|83379.9|83340.6|83360.7|83322.7|36
1621604810000|2021-05-21 13:46:50|83363.6|83338.6|83364.2|83339.2|83382.2|83342.1|83361.1|83326.9|39
1621604820000|2021-05-21 13:47:00|83364|83339|83347.5|83322.5|83385.2|83342.3|83347.5|83311.2|43
1621604830000|2021-05-21 13:47:10|83346.9|83321.9|83353.3|83328.3|83370|83328.7|83343.6|83304.4|40
1621604840000|2021-05-21 13:47:20|83352.6|83327.6|83355|83330|83358.9|83333.9|83351.2|83326.2|41
1621604850000|2021-05-21 13:47:30|83355.4|83330.4|83357.1|83332.1|83369|83344|83355.3|83330.3|40
1621604860000|2021-05-21 13:47:40|83357.8|83332.8|83373.8|83348.8|83390.1|83353.3|83357.8|83325.6|44
1621604870000|2021-05-21 13:47:50|83373.9|83348.9|83385.9|83335.9|83387.4|83351.5|83363|83327.3|43
1621604880000|2021-05-21 13:48:00|83387.2|83337.2|83372|83347|83394.8|83359.2|83369.9|83333.5|43
1621604890000|2021-05-21 13:48:10|83375.9|83350.9|83360.9|83335.9|83378.6|83350.9|83360.9|83322.1|38
1621604900000|2021-05-21 13:48:20|83361.1|83336.1|83379.9|83354.9|83400.6|83366.4|83361.1|83331.2|43
1621604910000|2021-05-21 13:48:30|83385.5|83335.5|83364.5|83339.5|83385.5|83345.2|83362.6|83323.9|44
1621604920000|2021-05-21 13:48:40|83361.2|83336.2|83360.3|83335.3|83365.3|83340.3|83354.7|83329.7|39
1621604930000|2021-05-21 13:48:50|83361|83336|83370.5|83345.5|83379.9|83347|83359.8|83329.9|38
1621604940000|2021-05-21 13:49:00|83371.8|83346.8|83375|83350|83382.7|83357.7|83370.3|83345.3|38
1621604950000|2021-05-21 13:49:10|83374.7|83349.7|83376.1|83351.1|83380.3|83355.3|83373.7|83348.7|43
1621604960000|2021-05-21 13:49:20|83374.7|83349.7|83366.3|83341.3|83374.9|83349.9|83364|83339|40
1621604970000|2021-05-21 13:49:30|83365.9|83340.9|83360.3|83335.3|83367.1|83342.1|83358.9|83333.9|36
1621604980000|2021-05-21 13:49:40|83359.8|83334.8|83363.8|83338.8|83364.2|83339.2|83359|83334|39
1621604990000|2021-05-21 13:49:50|83362.7|83337.7|83394|83344|83396.2|83348.8|83361.5|83336.5|37
1621605000000|2021-05-21 13:50:00|83393.9|83343.9|83385|83335|83399.7|83361|83377.1|83335|42
1621605010000|2021-05-21 13:50:10|83387.2|83337.2|83389.6|83364.6|83396.5|83366.3|83378|83337.2|38
1621605020000|2021-05-21 13:50:20|83389.2|83364.2|83424.7|83374.7|83424.8|83375.3|83389.2|83357.3|44
1621605030000|2021-05-21 13:50:30|83424.4|83374.4|83413.6|83388.6|83426.7|83389.7|83410.9|83372.2|36
1621605040000|2021-05-21 13:50:40|83426.6|83376.6|83432.9|83382.9|83435.1|83394.3|83413.2|83376.6|41
1621605050000|2021-05-21 13:50:50|83433|83383|83403.5|83378.5|83436.7|83399|83401.1|83369.7|44
1621605060000|2021-05-21 13:51:00|83402.7|83377.7|83398.7|83373.7|83417.3|83382.1|83388.5|83353.4|45
1621605070000|2021-05-21 13:51:10|83397.9|83372.9|83390.5|83365.5|83416.4|83377.4|83389.5|83354.8|42
1621605080000|2021-05-21 13:51:20|83390.2|83365.2|83396.2|83371.2|83404.1|83373.2|83386|83354.1|38
1621605090000|2021-05-21 13:51:30|83395.7|83370.7|83398.2|83373.2|83401.2|83376.2|83392.6|83367.6|41
1621605100000|2021-05-21 13:51:40|83397.1|83372.1|83396.2|83371.2|83399.3|83374.3|83391.3|83366.3|42
1621605110000|2021-05-21 13:51:50|83393.7|83368.7|83394.3|83369.3|83397|83372|83389.7|83364.7|43
1621605120000|2021-05-21 13:52:00|83394.6|83369.6|83387|83362|83394.6|83369.6|83385.8|83360.8|39
1621605130000|2021-05-21 13:52:10|83387.7|83362.7|83385.7|83360.7|83391.6|83366.6|83383.6|83358.6|43
1621605140000|2021-05-21 13:52:20|83391|83366|83394|83369|83414.1|83376|83389.1|83359.7|40
1621605150000|2021-05-21 13:52:30|83394.1|83369.1|83401.6|83351.6|83404.7|83369.1|83381.1|83350.2|38
1621605160000|2021-05-21 13:52:40|83402.2|83352.2|83411.5|83361.5|83414.2|83364.2|83397.5|83347.5|42
1621605170000|2021-05-21 13:52:50|83411.1|83361.1|83416.4|83366.4|83417.8|83378.9|83398.6|83358.2|43
1621605180000|2021-05-21 13:53:00|83417.3|83367.3|83436.8|83386.8|83442.5|83392.5|83417.3|83367.3|44
1621605190000|2021-05-21 13:53:10|83435.4|83385.4|83455.3|83405.3|83455.3|83405.3|83435.4|83385.4|41
1621605200000|2021-05-21 13:53:20|83454.5|83404.5|83436.6|83411.6|83460.5|83411.6|83436.6|83400.6|41
1621605210000|2021-05-21 13:53:30|83439.2|83414.2|83445.5|83420.5|83445.9|83420.9|83434.9|83409.9|43
1621605220000|2021-05-21 13:53:40|83446.1|83421.1|83444.8|83419.8|83462.1|83423.6|83442.4|83405.9|43
1621605230000|2021-05-21 13:53:50|83444.9|83419.9|83440|83415|83447.7|83422.7|83435.7|83410.7|41
1621605240000|2021-05-21 13:54:00|83439.3|83414.3|83437|83412|83439.3|83414.3|83435|83410|39
1621605250000|2021-05-21 13:54:10|83437.5|83412.5|83439.5|83414.5|83447.4|83422.4|83437.1|83412.1|38
1621605260000|2021-05-21 13:54:20|83439|83414|83451.1|83426.1|83451.5|83426.5|83437.8|83412.8|40
1621605270000|2021-05-21 13:54:30|83450.8|83425.8|83453.3|83428.3|83456.7|83431.7|83449.7|83424.7|40
1621605280000|2021-05-21 13:54:40|83454.5|83429.5|83453.5|83428.5|83458.7|83433.7|83451|83426|44
1621605290000|2021-05-21 13:54:50|83453.7|83428.7|83452|83427|83456.6|83431.6|83452|83427|37
1621605300000|2021-05-21 13:55:00|83455.7|83430.7|83455.5|83430.5|83458.9|83433.9|83454.6|83429.6|36
1621605310000|2021-05-21 13:55:10|83455.4|83430.4|83456.7|83431.7|83458|83433|83454.5|83429.5|29
1621605320000|2021-05-21 13:55:20|83456.3|83431.3|83454.7|83429.7|83457.1|83432.1|83452.8|83427.8|42
1621605330000|2021-05-21 13:55:30|83455.8|83430.8|83458.7|83433.7|83458.7|83433.7|83455.3|83430.3|31
1621605340000|2021-05-21 13:55:40|83457.7|83432.7|83455.2|83430.2|83458.5|83433.5|83454.9|83429.9|32
1621605350000|2021-05-21 13:55:50|83455.4|83430.4|83458.3|83433.3|83460|83435|83455.2|83430.2|31
1621605360000|2021-05-21 13:56:00|83458.7|83433.7|83448.9|83423.9|83460|83435|83445.4|83408.3|38
1621605370000|2021-05-21 13:56:10|83448|83423|83448.8|83423.8|83449.6|83424.6|83446.8|83421.8|27
1621605380000|2021-05-21 13:56:20|83449.3|83424.3|83450.1|83425.1|83451.1|83426.1|83448.2|83423.2|39
1621605390000|2021-05-21 13:56:30|83449.9|83424.9|83450.8|83425.8|83454.1|83429.1|83447.9|83422.9|36
1621605400000|2021-05-21 13:56:40|83450.7|83425.7|83454.1|83429.1|83456.7|83431.7|83448.5|83423.5|42
1621605410000|2021-05-21 13:56:50|83453.9|83428.9|83451.1|83426.1|83466.6|83430.1|83449.8|83415.6|40
1621605420000|2021-05-21 13:57:00|83451.3|83426.3|83447.6|83422.6|83452.4|83427.4|83443.7|83418.7|42
1621605430000|2021-05-21 13:57:10|83447|83422|83442|83417|83447.5|83422.5|83442|83417|36
1621605440000|2021-05-21 13:57:20|83441.5|83416.5|83434.1|83409.1|83451.8|83426.8|83432.1|83407.1|41
1621605450000|2021-05-21 13:57:30|83432.8|83407.8|83432.4|83407.4|83439.2|83414.2|83432|83407|40
1621605460000|2021-05-21 13:57:40|83432.5|83407.5|83426.8|83401.8|83432.8|83407.8|83424.9|83399.9|36
1621605470000|2021-05-21 13:57:50|83426.9|83401.9|83418.9|83393.9|83436.5|83404.5|83418.8|83385.8|59
1621605480000|2021-05-21 13:58:00|83418.8|83393.8|83407.3|83382.3|83418.8|83393.8|83406.2|83381.2|62
1621605490000|2021-05-21 13:58:10|83406.4|83381.4|83404.4|83379.4|83410.4|83385.4|83404.3|83379.3|61
1621605500000|2021-05-21 13:58:20|83404.5|83379.5|83403.9|83378.9|83405.3|83380.3|83403.1|83378.1|45
1621605510000|2021-05-21 13:58:30|83403.8|83378.8|83396.7|83371.7|83412.3|83379.3|83394.8|83361.4|50
1621605520000|2021-05-21 13:58:40|83396.8|83371.8|83399.4|83374.4|83399.7|83374.7|83395.2|83370.2|55
1621605530000|2021-05-21 13:58:50|83399.1|83374.1|83395.4|83370.4|83399.3|83374.3|83394.3|83369.3|48
1621605540000|2021-05-21 13:59:00|83395.7|83370.7|83393.8|83368.8|83406|83371.9|83392.2|83356|63
1621605550000|2021-05-21 13:59:10|83395.3|83370.3|83393.7|83368.7|83396.1|83371.1|83392.6|83367.6|51
1621605560000|2021-05-21 13:59:20|83394|83369|83394.8|83369.8|83396|83371|83393.7|83368.7|45
1621605570000|2021-05-21 13:59:30|83395.1|83370.1|83394.7|83369.7|83397.2|83372.2|83394.7|83369.7|34
1621605580000|2021-05-21 13:59:40|83394.9|83369.9|83387.1|83362.1|83394.9|83369.9|83386.8|83361.8|53
1621605590000|2021-05-21 13:59:50|83387.3|83362.3|83400.4|83350.4|83403.4|83364.4|83384.8|83349.5|58
1621605600000|2021-05-21 14:00:00|83399.8|83349.8|83386|83361|83407.9|83361.6|83386|83347.9|71
1621605610000|2021-05-21 14:00:10|83386.4|83361.4|83388.6|83363.6|83391.2|83366.2|83386|83361|59
1621605620000|2021-05-21 14:00:20|83388.5|83363.5|83387.2|83362.2|83402|83367|83385.8|83352|58
1621605630000|2021-05-21 14:00:30|83388.2|83363.2|83388.2|83363.2|83390.8|83365.8|83380|83355|65
1621605640000|2021-05-21 14:00:40|83388.1|83363.1|83398.9|83373.9|83407.3|83376.2|83386|83355.6|64
1621605650000|2021-05-21 14:00:50|83399.1|83374.1|83425.5|83375.5|83427.5|83385.8|83397.4|83364.4|64
1621605660000|2021-05-21 14:01:00|83425.4|83375.4|83449.8|83399.8|83451.8|83401.8|83420.2|83375.4|71
1621605670000|2021-05-21 14:01:10|83450|83400|83461.3|83411.3|83463.4|83416.1|83438.4|83397.8|68
1621605680000|2021-05-21 14:01:20|83461.9|83411.9|83458.7|83433.7|83469.5|83433.7|83453.8|83410.6|64
1621605690000|2021-05-21 14:01:30|83457.3|83432.3|83458.1|83433.1|83459|83434|83454|83429|73
1621605700000|2021-05-21 14:01:40|83457.6|83432.6|83454.1|83429.1|83457.6|83432.6|83452.4|83427.4|59
1621605710000|2021-05-21 14:01:50|83455.3|83430.3|83456.2|83431.2|83457.8|83432.8|83451.6|83426.6|58
1621605720000|2021-05-21 14:02:00|83457|83432|83452.8|83427.8|83459.1|83434.1|83451.2|83426.2|61
1621605730000|2021-05-21 14:02:10|83452.3|83427.3|83450.3|83425.3|83456.7|83431.7|83450.2|83425.2|44
1621605740000|2021-05-21 14:02:20|83450.6|83425.6|83454.2|83429.2|83454.5|83429.5|83445|83420|57
1621605750000|2021-05-21 14:02:30|83454.1|83429.1|83455.6|83430.6|83455.9|83430.9|83450.2|83425.2|55
1621605760000|2021-05-21 14:02:40|83455.4|83430.4|83455.7|83430.7|83458.1|83433.1|83453|83428|46
1621605770000|2021-05-21 14:02:50|83455.6|83430.6|83458.9|83433.9|83458.9|83433.9|83451.5|83426.5|53
1621605780000|2021-05-21 14:03:00|83459.3|83434.3|83469.2|83444.2|83469.3|83444.3|83459.2|83434.2|51
1621605790000|2021-05-21 14:03:10|83466.2|83441.2|83479.5|83454.5|83480.2|83455.2|83464.8|83439.8|65
1621605800000|2021-05-21 14:03:20|83484|83459|83493.1|83468.1|83493.2|83468.2|83481.3|83456.3|68
1621605810000|2021-05-21 14:03:30|83493.3|83468.3|83489.4|83464.4|83493.4|83468.4|83488.8|83463.8|57
1621605820000|2021-05-21 14:03:40|83489.1|83464.1|83482.9|83457.9|83493.1|83468.1|83481.2|83456.2|52
1621605830000|2021-05-21 14:03:50|83482.3|83457.3|83476.9|83451.9|83482.5|83457.5|83474|83449|50
1621605840000|2021-05-21 14:04:00|83477|83452|83487.6|83462.6|83492.9|83467.9|83476.3|83451.3|60
1621605850000|2021-05-21 14:04:10|83487.5|83462.5|83494.1|83469.1|83495.8|83470.8|83485|83460|54
1621605860000|2021-05-21 14:04:20|83494.4|83469.4|83494.6|83469.6|83496.1|83471.1|83492|83467|45
1621605870000|2021-05-21 14:04:30|83494|83469|83491.2|83466.2|83497.8|83472.8|83490.7|83465.7|49
1621605880000|2021-05-21 14:04:40|83490.1|83465.1|83496|83471|83498.2|83473.2|83490.1|83465.1|54
1621605890000|2021-05-21 14:04:50|83496.1|83471.1|83498.4|83473.4|83502|83477|83494.1|83469.1|48
1621605900000|2021-05-21 14:05:00|83498.3|83473.3|83493.5|83468.5|83498.9|83473.9|83491.3|83466.3|55
1621605910000|2021-05-21 14:05:10|83493.8|83468.8|83486.5|83461.5|83493.8|83468.8|83479.8|83454.8|55
1621605920000|2021-05-21 14:05:20|83486.6|83461.6|83484.3|83459.3|83492.6|83467.6|83481.6|83456.6|65
1621605930000|2021-05-21 14:05:30|83485.5|83460.5|83483.1|83458.1|83486.5|83461.5|83481.6|83456.6|46
1621605940000|2021-05-21 14:05:40|83483.4|83458.4|83484.5|83459.5|83486.1|83461.1|83482.3|83457.3|50
1621605950000|2021-05-21 14:05:50|83484.6|83459.6|83499.1|83474.1|83503.5|83478.5|83484.6|83459.6|58
1621605960000|2021-05-21 14:06:00|83499|83474|83503.4|83478.4|83503.5|83478.5|83495|83470|64
1621605970000|2021-05-21 14:06:10|83503.5|83478.5|83505.6|83480.6|83506.1|83481.1|83503.2|83478.2|41
1621605980000|2021-05-21 14:06:20|83505.8|83480.8|83506.6|83481.6|83509.4|83484.4|83503.2|83478.2|42
1621605990000|2021-05-21 14:06:30|83506.1|83481.1|83508.9|83483.9|83508.9|83483.9|83505.1|83480.1|40
1621606000000|2021-05-21 14:06:40|83509|83484|83510.7|83485.7|83513.6|83488.6|83507.9|83482.9|55
1621606010000|2021-05-21 14:06:50|83510.9|83485.9|83507.9|83482.9|83512.3|83487.3|83503.4|83478.4|48
1621606020000|2021-05-21 14:07:00|83507.1|83482.1|83513.5|83488.5|83513.9|83488.9|83507.1|83482.1|54
1621606030000|2021-05-21 14:07:10|83514.1|83489.1|83514.5|83489.5|83515.8|83490.8|83504.7|83479.7|54
1621606040000|2021-05-21 14:07:20|83515.7|83490.7|83514|83489|83519.6|83494.6|83512|83487|59
1621606050000|2021-05-21 14:07:30|83514.5|83489.5|83522.2|83497.2|83522.5|83497.5|83514.5|83489.5|57
1621606060000|2021-05-21 14:07:40|83522.4|83497.4|83523|83498|83525.5|83500.5|83520.2|83495.2|47
1621606070000|2021-05-21 14:07:50|83523.4|83498.4|83522.6|83497.6|83528.7|83503.7|83522.6|83497.6|49
1621606080000|2021-05-21 14:08:00|83523.7|83498.7|83522.1|83497.1|83527.4|83502.4|83519.4|83494.4|47
1621606090000|2021-05-21 14:08:10|83522.2|83497.2|83518.3|83493.3|83522.4|83497.4|83517.9|83492.9|56
1621606100000|2021-05-21 14:08:20|83518.1|83493.1|83518.9|83493.9|83521.5|83496.5|83518.1|83493.1|44
1621606110000|2021-05-21 14:08:30|83514.4|83489.4|83521|83496|83522.3|83497.3|83514.3|83489.3|53
1621606120000|2021-05-21 14:08:40|83520.7|83495.7|83519|83494|83523.4|83498.4|83519|83494|53
1621606130000|2021-05-21 14:08:50|83518.6|83493.6|83524.2|83499.2|83524.5|83499.5|83518.6|83493.6|33
1621606140000|2021-05-21 14:09:00|83523.9|83498.9|83531.2|83506.2|83533.4|83508.4|83522.7|83497.7|58
1621606150000|2021-05-21 14:09:10|83530.7|83505.7|83553.7|83528.7|83565.3|83528.7|83530.7|83505.5|57
1621606160000|2021-05-21 14:09:20|83553.8|83528.8|83555.1|83530.1|83572.2|83536.1|83552.2|83517.8|60
1621606170000|2021-05-21 14:09:30|83554.2|83529.2|83577.3|83527.3|83581.9|83546|83554.2|83516.3|73
1621606180000|2021-05-21 14:09:40|83574.6|83524.6|83558.9|83533.9|83574.7|83536.9|83557.4|83524.6|49
1621606190000|2021-05-21 14:09:50|83557|83532|83544.7|83519.7|83572.8|83534.5|83544.3|83519.3|60
1621606200000|2021-05-21 14:10:00|83544.4|83519.4|83555.8|83505.8|83559.7|83521.4|83538.8|83505.6|71
1621606210000|2021-05-21 14:10:10|83555.4|83505.4|83546.8|83521.8|83559|83522.4|83541.1|83504.5|62
1621606220000|2021-05-21 14:10:20|83546.2|83521.2|83537.9|83512.9|83561|83521.9|83537.9|83506.2|47
1621606230000|2021-05-21 14:10:30|83536.9|83511.9|83532.5|83507.5|83537.2|83512.2|83528.2|83503.2|57
1621606240000|2021-05-21 14:10:40|83533|83508|83534.2|83509.2|83537.1|83512.1|83528.8|83503.8|57
1621606250000|2021-05-21 14:10:50|83534.1|83509.1|83537.2|83512.2|83539.2|83514.2|83529.8|83504.8|52
1621606260000|2021-05-21 14:11:00|83535.5|83510.5|83550.1|83525.1|83559.8|83528.5|83535.4|83509.8|56
1621606270000|2021-05-21 14:11:10|83549.8|83524.8|83551.5|83526.5|83552.3|83527.3|83547|83522|50
1621606280000|2021-05-21 14:11:20|83551.1|83526.1|83543.4|83518.4|83551.9|83526.9|83541|83516|65
1621606290000|2021-05-21 14:11:30|83543.6|83518.6|83545.5|83520.5|83548.6|83523.6|83538.5|83513.5|53
1621606300000|2021-05-21 14:11:40|83545.6|83520.6|83541.8|83516.8|83550.5|83525.5|83534.3|83509.3|45
1621606310000|2021-05-21 14:11:50|83542.3|83517.3|83544.6|83519.6|83546|83521|83538.4|83513.4|58
1621606320000|2021-05-21 14:12:00|83545.9|83520.9|83549.8|83524.8|83550.9|83525.9|83542.8|83517.8|67
1621606330000|2021-05-21 14:12:10|83549.7|83524.7|83553.7|83528.7|83566.8|83531.8|83548.4|83513.5|62
1621606340000|2021-05-21 14:12:20|83554|83529|83554.4|83529.4|83561.2|83536.2|83553.8|83528.8|59
1621606350000|2021-05-21 14:12:30|83554.3|83529.3|83569.2|83544.2|83570.5|83545.5|83553.5|83528.5|61
1621606360000|2021-05-21 14:12:40|83569|83544|83582.6|83557.6|83584.3|83559.3|83568.6|83543.6|59
1621606370000|2021-05-21 14:12:50|83582.5|83557.5|83616.9|83566.9|83617.6|83567.6|83582.5|83552.5|58
1621606380000|2021-05-21 14:13:00|83616|83566|83651|83601|83651.6|83601.6|83615.5|83565.5|70
1621606390000|2021-05-21 14:13:10|83652|83602|83639.7|83614.7|83656.6|83616.4|83634.9|83598|73
1621606400000|2021-05-21 14:13:20|83638.5|83613.5|83635.3|83610.3|83638.5|83613.5|83629.3|83604.3|69
1621606410000|2021-05-21 14:13:30|83636.6|83611.6|83634.1|83609.1|83638.7|83613.7|83627.1|83602.1|58
1621606420000|2021-05-21 14:13:40|83633.8|83608.8|83636.4|83611.4|83636.4|83611.4|83629.4|83604.4|56
1621606430000|2021-05-21 14:13:50|83636.5|83611.5|83650.7|83625.7|83654.7|83629.7|83635.5|83610.5|47
1621606440000|2021-05-21 14:14:00|83653.4|83628.4|83667.8|83642.8|83667.8|83642.8|83653.4|83628.4|62
1621606450000|2021-05-21 14:14:10|83667.3|83642.3|83655.5|83630.5|83673.1|83642.3|83650|83619.9|52
1621606460000|2021-05-21 14:14:20|83655.9|83630.9|83657.5|83632.5|83659.9|83634.9|83655.3|83630.3|55
1621606470000|2021-05-21 14:14:30|83657.3|83632.3|83661.4|83636.4|83668.6|83643.6|83657.3|83632.3|63
1621606480000|2021-05-21 14:14:40|83660.7|83635.7|83666.9|83641.9|83667|83642|83659.8|83634.8|55
1621606490000|2021-05-21 14:14:50|83666.6|83641.6|83675.4|83650.4|83675.4|83650.4|83666|83641|46
1621606500000|2021-05-21 14:15:00|83674.5|83649.5|83695.3|83645.3|83716.7|83675.4|83674.3|83640.2|72
1621606510000|2021-05-21 14:15:10|83695.6|83645.6|83694.7|83669.7|83695.6|83670.1|83680.2|83645.6|67
1621606520000|2021-05-21 14:15:20|83694.4|83669.4|83690.5|83665.5|83699.2|83674.2|83689.8|83664.8|69
1621606530000|2021-05-21 14:15:30|83694.7|83669.7|83731.7|83706.7|83749.1|83714|83694.7|83665.7|72
1621606540000|2021-05-21 14:15:40|83743.5|83693.5|83732.1|83707.1|83746.5|83707.1|83725.2|83692.1|63
1621606550000|2021-05-21 14:15:50|83728.8|83703.8|83694.1|83669.1|83732.5|83703.8|83690.1|83650.4|69
1621606560000|2021-05-21 14:16:00|83693.5|83668.5|83732.1|83682.1|83732.1|83690.9|83690.4|83665.4|69
1621606570000|2021-05-21 14:16:10|83732.5|83682.5|83725.8|83700.8|83736.3|83703.1|83724|83682.2|60
1621606580000|2021-05-21 14:16:20|83724.7|83699.7|83785.3|83735.3|83798.3|83748.3|83724.5|83694.3|71
1621606590000|2021-05-21 14:16:30|83785.4|83735.4|83780.3|83730.3|83785.4|83735.4|83778|83728|63
1621606600000|2021-05-21 14:16:40|83780.1|83730.1|83750.6|83725.6|83781|83740|83748.9|83712|59
1621606610000|2021-05-21 14:16:50|83751.2|83726.2|83749.9|83724.9|83753.5|83728.5|83748.5|83723.5|59
1621606620000|2021-05-21 14:17:00|83748.8|83723.8|83749.9|83724.9|83751.1|83726.1|83735.8|83710.8|65
1621606630000|2021-05-21 14:17:10|83751.4|83726.4|83750.2|83725.2|83751.9|83726.9|83748.1|83723.1|46
1621606640000|2021-05-21 14:17:20|83749.9|83724.9|83744.1|83719.1|83750.7|83725.7|83743.6|83718.6|50
1621606650000|2021-05-21 14:17:30|83745.1|83720.1|83746|83721|83747.8|83722.8|83741.9|83716.9|51
1621606660000|2021-05-21 14:17:40|83746.2|83721.2|83741.1|83716.1|83746.2|83721.2|83738.3|83713.3|49
1621606670000|2021-05-21 14:17:50|83742.6|83717.6|83731.1|83706.1|83742.6|83717.6|83729.7|83704.7|55
1621606680000|2021-05-21 14:18:00|83731.7|83706.7|83725.1|83700.1|83748.4|83722.8|83721.1|83696.1|67
1621606690000|2021-05-21 14:18:10|83727.1|83702.1|83750.5|83700.5|83752.5|83709.9|83720|83687.1|71
1621606700000|2021-05-21 14:18:20|83750.7|83700.7|83735.8|83710.8|83753.2|83715.2|83730.1|83700.6|62
1621606710000|2021-05-21 14:18:30|83735.7|83710.7|83775.4|83725.4|83790.2|83749.3|83735.7|83706.9|73
1621606720000|2021-05-21 14:18:40|83777.1|83727.1|83756.3|83731.3|83777.1|83736.1|83756.2|83720.1|69
1621606730000|2021-05-21 14:18:50|83756.2|83731.2|83760.2|83735.2|83776.2|83737|83754.9|83723.8|67
1621606740000|2021-05-21 14:19:00|83761.4|83736.4|83755.8|83730.8|83761.4|83736.4|83754.2|83729.2|55
1621606750000|2021-05-21 14:19:10|83755.7|83730.7|83758.4|83733.4|83773.5|83737.1|83755.7|83722.9|51
1621606760000|2021-05-21 14:19:20|83758.6|83733.6|83764.1|83739.1|83781.7|83741.7|83757.1|83728.1|46
1621606770000|2021-05-21 14:19:30|83763.7|83738.7|83758.5|83733.5|83786.3|83745.1|83756.9|83731.8|62
1621606780000|2021-05-21 14:19:40|83757.5|83732.5|83748.7|83723.7|83761.3|83736.3|83748.7|83723.7|65
1621606790000|2021-05-21 14:19:50|83749.3|83724.3|83749.6|83724.6|83753.9|83728.9|83745.5|83720.5|61
1621606800000|2021-05-21 14:20:00|83749.7|83724.7|83747.3|83722.3|83779.2|83739.1|83743.8|83715.5|70
1621606810000|2021-05-21 14:20:10|83746.2|83721.2|83732.3|83707.3|83746.2|83721.2|83732|83707|70
1621606820000|2021-05-21 14:20:20|83731.1|83706.1|83734.7|83709.7|83735.9|83710.9|83730.6|83705.6|65
1621606830000|2021-05-21 14:20:30|83736.4|83711.4|83733.1|83708.1|83736.9|83711.9|83731.6|83706.6|55
1621606840000|2021-05-21 14:20:40|83733.2|83708.2|83736.7|83711.7|83741.7|83711.9|83726.5|83691.7|65
1621606850000|2021-05-21 14:20:50|83736.2|83711.2|83734.9|83709.9|83736.3|83711.3|83731|83706|54
1621606860000|2021-05-21 14:21:00|83736|83711|83737.3|83712.3|83738.8|83713.8|83735.1|83710.1|47
1621606870000|2021-05-21 14:21:10|83736.4|83711.4|83736.9|83711.9|83736.9|83711.9|83734.6|83709.6|42
1621606880000|2021-05-21 14:21:20|83737|83712|83740.2|83715.2|83742|83717|83736.8|83711.8|46
1621606890000|2021-05-21 14:21:30|83739.1|83714.1|83739.3|83714.3|83742.5|83717.5|83734.1|83709.1|59
1621606900000|2021-05-21 14:21:40|83739.2|83714.2|83736.6|83711.6|83747.9|83722.9|83736.3|83711.3|62
1621606910000|2021-05-21 14:21:50|83736.3|83711.3|83741.2|83716.2|83744.6|83719.6|83735.3|83710.3|49
1621606920000|2021-05-21 14:22:00|83741.5|83716.5|83743.9|83718.9|83744.8|83719.8|83741.2|83716.2|43
1621606930000|2021-05-21 14:22:10|83743.7|83718.7|83741.8|83716.8|83743.8|83718.8|83741.8|83716.8|25
1621606940000|2021-05-21 14:22:20|83741.6|83716.6|83737.4|83712.4|83741.7|83716.7|83736.8|83711.8|54
1621606950000|2021-05-21 14:22:30|83736.8|83711.8|83735.7|83710.7|83738.2|83713.2|83733.6|83708.6|46
1621606960000|2021-05-21 14:22:40|83733.5|83708.5|83720.6|83695.6|83734.4|83709.4|83719.9|83694.9|44
1621606970000|2021-05-21 14:22:50|83720.8|83695.8|83715.1|83690.1|83720.8|83695.8|83713.5|83688.5|46
1621606980000|2021-05-21 14:23:00|83715.2|83690.2|83711.2|83686.2|83717.5|83692.5|83711.2|83686.2|60
1621606990000|2021-05-21 14:23:10|83710|83685|83706.3|83681.3|83712.7|83687.7|83704.6|83679.6|66
1621607000000|2021-05-21 14:23:20|83706.4|83681.4|83699.1|83674.1|83711.9|83686.9|83699.1|83674.1|67
1621607010000|2021-05-21 14:23:30|83701.2|83676.2|83707.8|83682.8|83708.6|83683.6|83700.5|83675.5|49
1621607020000|2021-05-21 14:23:40|83707.5|83682.5|83717.1|83692.1|83720.6|83695.6|83706.9|83681.9|53
1621607030000|2021-05-21 14:23:50|83715.8|83690.8|83707.6|83682.6|83716.6|83691.6|83707.1|83682.1|55
1621607040000|2021-05-21 14:24:00|83708.3|83683.3|83712.9|83687.9|83713.2|83688.2|83707.9|83682.9|51
1621607050000|2021-05-21 14:24:10|83713.1|83688.1|83717.4|83692.4|83732.6|83699|83712.4|83682.6|59
1621607060000|2021-05-21 14:24:20|83718|83693|83749|83699|83749.6|83699.6|83717.7|83692.7|46
1621607070000|2021-05-21 14:24:30|83748.1|83698.1|83717.8|83692.8|83751.1|83715.2|83715.2|83681.5|69
1621607080000|2021-05-21 14:24:40|83716.4|83691.4|83727.1|83702.1|83728.9|83703.9|83716|83691|57
1621607090000|2021-05-21 14:24:50|83726.9|83701.9|83729.3|83704.3|83732|83707|83721.8|83696.8|55
1621607100000|2021-05-21 14:25:00|83728.4|83703.4|83752.8|83702.8|83752.8|83715.7|83719.8|83691|63
1621607110000|2021-05-21 14:25:10|83753.3|83703.3|83739.9|83714.9|83759.2|83720.9|83736.3|83701.4|68
1621607120000|2021-05-21 14:25:20|83739.6|83714.6|83749.8|83724.8|83762.1|83726.8|83739.5|83705.2|65
1621607130000|2021-05-21 14:25:30|83750|83725|83753.3|83728.3|83753.6|83728.6|83750|83725|42
1621607140000|2021-05-21 14:25:40|83754.5|83729.5|83752.7|83727.7|83756.4|83731.4|83750.8|83725.8|54
1621607150000|2021-05-21 14:25:50|83752.6|83727.6|83735.5|83710.5|83753.5|83728.5|83728.9|83703.9|58
1621607160000|2021-05-21 14:26:00|83735.7|83710.7|83735.3|83710.3|83738.5|83713.5|83732.7|83707.7|62
1621607170000|2021-05-21 14:26:10|83735.6|83710.6|83735.5|83710.5|83736.7|83711.7|83732.6|83707.6|65
1621607180000|2021-05-21 14:26:20|83735.6|83710.6|83735.1|83710.1|83739.2|83714.2|83733.1|83708.1|52
1621607190000|2021-05-21 14:26:30|83734.9|83709.9|83764|83714|83764.8|83727|83732.7|83707.7|69
1621607200000|2021-05-21 14:26:40|83751.1|83726.1|83756|83731|83758.3|83733.3|83748.4|83723.4|62
1621607210000|2021-05-21 14:26:50|83756.6|83731.6|83751.6|83726.6|83756.6|83731.6|83742|83717|52
1621607220000|2021-05-21 14:27:00|83751.4|83726.4|83751.3|83726.3|83757.9|83732.9|83737|83712|56
1621607230000|2021-05-21 14:27:10|83750.9|83725.9|83754.3|83729.3|83754.7|83729.7|83749.4|83724.4|38
1621607240000|2021-05-21 14:27:20|83755.8|83730.8|83756.1|83731.1|83756.3|83731.3|83752.1|83727.1|59
1621607250000|2021-05-21 14:27:30|83756.2|83731.2|83756.5|83731.5|83758.5|83733.5|83754.3|83729.3|43
1621607260000|2021-05-21 14:27:40|83756.6|83731.6|83754.2|83729.2|83757.8|83732.8|83752.7|83727.7|36
1621607270000|2021-05-21 14:27:50|83752.4|83727.4|83755.3|83730.3|83759.8|83734.8|83752.2|83727.2|54
1621607280000|2021-05-21 14:28:00|83756.1|83731.1|83756.3|83731.3|83760.2|83735.2|83752.5|83727.5|52
1621607290000|2021-05-21 14:28:10|83756.5|83731.5|83754.6|83729.6|83759.6|83734.6|83751.2|83726.2|39
1621607300000|2021-05-21 14:28:20|83755.2|83730.2|83752.4|83727.4|83755.4|83730.4|83751.5|83726.5|42
1621607310000|2021-05-21 14:28:30|83752.8|83727.8|83754.6|83729.6|83757.3|83732.3|83752.2|83727.2|51
1621607320000|2021-05-21 14:28:40|83753.7|83728.7|83751|83726|83755|83730|83748.9|83723.9|46
1621607330000|2021-05-21 14:28:50|83750.3|83725.3|83754.4|83729.4|83754.6|83729.6|83749.5|83724.5|39
1621607340000|2021-05-21 14:29:00|83754.5|83729.5|83761.2|83736.2|83780.8|83742.2|83754|83727.6|55
1621607350000|2021-05-21 14:29:10|83761.5|83736.5|83746.5|83721.5|83761.5|83736.5|83746.5|83721.5|55
1621607360000|2021-05-21 14:29:20|83746.7|83721.7|83754.1|83729.1|83754.1|83729.1|83746.7|83721.7|46
1621607370000|2021-05-21 14:29:30|83756.5|83731.5|83767|83742|83782|83742|83754.4|83723.1|56
1621607380000|2021-05-21 14:29:40|83766.3|83741.3|83779.8|83729.8|83780.2|83744.4|83762.8|83729.8|48
1621607390000|2021-05-21 14:29:50|83780.1|83730.1|83773.4|83748.4|83780.3|83751.7|83767|83725.3|64
1621607400000|2021-05-21 14:30:00|83773.5|83748.5|83807.3|83757.3|83807.3|83770.7|83773.5|83746.5|75
1621607410000|2021-05-21 14:30:10|83808.1|83758.1|83784.4|83759.4|83817.4|83767.4|83781.9|83748.5|69
1621607420000|2021-05-21 14:30:20|83784.2|83759.2|83780.1|83755.1|83795.6|83760.1|83776.7|83737|64
1621607430000|2021-05-21 14:30:30|83779.9|83754.9|83784.4|83759.4|83784.4|83759.4|83778.9|83753.9|62
1621607440000|2021-05-21 14:30:40|83784|83759|83783.5|83758.5|83788.6|83763.6|83777.8|83752.8|67
1621607450000|2021-05-21 14:30:50|83783.4|83758.4|83787.5|83762.5|83792.5|83767.5|83780.9|83755.9|56
1621607460000|2021-05-21 14:31:00|83787.8|83762.8|83787.6|83762.6|83788.2|83763.2|83785.4|83760.4|53
1621607470000|2021-05-21 14:31:10|83787.7|83762.7|83782.9|83757.9|83789|83764|83781|83756|44
1621607480000|2021-05-21 14:31:20|83785.2|83760.2|83788.9|83763.9|83790.3|83765.3|83785.2|83760.2|58
1621607490000|2021-05-21 14:31:30|83788.7|83763.7|83787.7|83762.7|83790|83765|83786|83761|45
1621607500000|2021-05-21 14:31:40|83788.2|83763.2|83787.4|83762.4|83789.9|83764.9|83786.5|83761.5|37
1621607510000|2021-05-21 14:31:50|83787.5|83762.5|83788|83763|83791.6|83766.6|83787.1|83762.1|34
1621607520000|2021-05-21 14:32:00|83789.1|83764.1|83800.1|83775.1|83801.6|83776.6|83786.4|83761.4|53
1621607530000|2021-05-21 14:32:10|83799.3|83774.3|83800.5|83775.5|83801.6|83776.6|83796.5|83771.5|56
1621607540000|2021-05-21 14:32:20|83800.6|83775.6|83798.1|83773.1|83804.1|83779.1|83796.6|83771.6|44
1621607550000|2021-05-21 14:32:30|83797.4|83772.4|83787|83737|83800.3|83775.3|83776.8|83736.9|56
1621607560000|2021-05-21 14:32:40|83786.2|83736.2|83779.1|83754.1|83786.2|83754.6|83773|83736.2|53
1621607570000|2021-05-21 14:32:50|83778.8|83753.8|83780.7|83755.7|83780.7|83755.7|83776.4|83751.4|37
1621607580000|2021-05-21 14:33:00|83781.1|83756.1|83785.8|83760.8|83788.9|83763.9|83780.3|83755.3|53
1621607590000|2021-05-21 14:33:10|83787.7|83762.7|83785.2|83760.2|83787.7|83762.7|83783.4|83758.4|44
1621607600000|2021-05-21 14:33:20|83785.4|83760.4|83792.4|83767.4|83793.7|83768.7|83783.6|83758.6|42
1621607610000|2021-05-21 14:33:30|83792.1|83767.1|83834.3|83784.3|83835|83798.3|83790.7|83765.7|53
1621607620000|2021-05-21 14:33:40|83835.2|83785.2|83818.7|83793.7|83836.8|83801|83817.9|83783.9|66
1621607630000|2021-05-21 14:33:50|83817.2|83792.2|83814.2|83789.2|83820.3|83795.3|83812.1|83787.1|54
1621607640000|2021-05-21 14:34:00|83814.5|83789.5|83821.5|83796.5|83827.5|83802.5|83813.1|83788.1|62
1621607650000|2021-05-21 14:34:10|83822.2|83797.2|83815.9|83790.9|83822.2|83797.2|83812.6|83787.6|58
1621607660000|2021-05-21 14:34:20|83815.7|83790.7|83813.6|83788.6|83817.9|83792.9|83810.5|83785.5|58
1621607670000|2021-05-21 14:34:30|83814.6|83789.6|83802|83777|83818.1|83793.1|83802|83777|56
1621607680000|2021-05-21 14:34:40|83802.6|83777.6|83796|83771|83807.6|83782.6|83794|83769|54
1621607690000|2021-05-21 14:34:50|83796.1|83771.1|83790.7|83765.7|83796.1|83771.1|83789.4|83764.4|54
1621607700000|2021-05-21 14:35:00|83790.6|83765.6|83805.7|83755.7|83808.5|83769.9|83788.9|83755.4|51
1621607710000|2021-05-21 14:35:10|83807|83757|83797.5|83772.5|83809.1|83772.9|83795.3|83757|41
1621607720000|2021-05-21 14:35:20|83797.3|83772.3|83793.2|83768.2|83798.2|83773.2|83792|83767|39
1621607730000|2021-05-21 14:35:30|83793.4|83768.4|83798.6|83773.6|83799.2|83774.2|83792.1|83767.1|51
1621607740000|2021-05-21 14:35:40|83798.5|83773.5|83795.5|83770.5|83800.1|83775.1|83793.7|83768.7|53
1621607750000|2021-05-21 14:35:50|83796.4|83771.4|83807|83782|83807.6|83782.6|83796.1|83771.1|54
1621607760000|2021-05-21 14:36:00|83807.3|83782.3|83816.6|83791.6|83816.6|83791.6|83805|83780|54
1621607770000|2021-05-21 14:36:10|83816|83791|83818.8|83793.8|83821.2|83796.2|83815.6|83790.6|56
1621607780000|2021-05-21 14:36:20|83819|83794|83831.6|83806.6|83841.7|83807.8|83819|83789.1|58
1621607790000|2021-05-21 14:36:30|83831.7|83806.7|83834.2|83809.2|83836.8|83811.8|83824.8|83799.8|56
1621607800000|2021-05-21 14:36:40|83835|83810|83836.6|83811.6|83840.4|83815.4|83834.5|83809.5|55
1621607810000|2021-05-21 14:36:50|83836.1|83811.1|83839.6|83814.6|83840.5|83815.5|83835.5|83810.5|40
1621607820000|2021-05-21 14:37:00|83840.1|83815.1|83852.5|83827.5|83854.7|83829.7|83840.1|83815.1|59
1621607830000|2021-05-21 14:37:10|83852.1|83827.1|83859.2|83834.2|83885|83847.9|83852.1|83816.1|66
1621607840000|2021-05-21 14:37:20|83859.9|83834.9|83880|83855|83892.8|83857.8|83855.7|83830.7|67
1621607850000|2021-05-21 14:37:30|83892.5|83842.5|83890|83865|83902.2|83866.6|83876.3|83840.4|63
1621607860000|2021-05-21 14:37:40|83889.8|83864.8|83892.2|83867.2|83907.9|83875.2|83889.7|83857.9|60
1621607870000|2021-05-21 14:37:50|83891.7|83866.7|83927.7|83877.7|83928.2|83878.2|83890.5|83865.5|66
1621607880000|2021-05-21 14:38:00|83927.8|83877.8|83961.8|83911.8|83968|83918|83914.7|83877|73
1621607890000|2021-05-21 14:38:10|83962.3|83912.3|83964.5|83914.5|83966.4|83916.4|83960.1|83910.1|53
1621607900000|2021-05-21 14:38:20|83964.4|83914.4|83976.5|83926.5|83978.3|83942.6|83955.1|83905.1|57
1621607910000|2021-05-21 14:38:30|83977.3|83927.3|83977.5|83927.5|83982.2|83939|83955.4|83920.8|71
1621607920000|2021-05-21 14:38:40|83977.8|83927.8|83979.4|83929.4|83984.6|83934.6|83975.8|83925.8|63
1621607930000|2021-05-21 14:38:50|83979.1|83929.1|83982.1|83932.1|83984.5|83944.8|83964.4|83927.4|65
1621607940000|2021-05-21 14:39:00|83982.5|83932.5|83978.6|83953.6|84002.7|83956.3|83975.1|83931.4|66
1621607950000|2021-05-21 14:39:10|83978.3|83953.3|84009.2|83959.2|84012.5|83962.5|83977|83937.5|67
1621607960000|2021-05-21 14:39:20|84009.3|83959.3|84009.5|83984.5|84026.2|83984.5|84008.3|83958.6|65
1621607970000|2021-05-21 14:39:30|84009.3|83984.3|84017.7|83967.7|84021.8|83984.3|84002.4|83963.3|62
1621607980000|2021-05-21 14:39:40|84018.1|83968.1|84004.8|83979.8|84020.1|83981.5|84004.8|83966.1|63
1621607990000|2021-05-21 14:39:50|84006.2|83981.2|84003.5|83978.5|84008.4|83983.4|83996|83971|63
1621608000000|2021-05-21 14:40:00|84003.3|83978.3|84013.9|83988.9|84016.6|83991.6|84003.3|83978.3|57
1621608010000|2021-05-21 14:40:10|84014.2|83989.2|84003.2|83978.2|84014.6|83989.6|84001.5|83976.5|61
1621608020000|2021-05-21 14:40:20|84003.4|83978.4|84008.2|83983.2|84010.7|83985.7|84003.1|83978.1|56
1621608030000|2021-05-21 14:40:30|84007.7|83982.7|84020.8|83995.8|84025|84000|84007.7|83982.7|60
1621608040000|2021-05-21 14:40:40|84020.4|83995.4|84017.1|83992.1|84020.7|83995.7|84015.1|83990.1|65
1621608050000|2021-05-21 14:40:50|84017|83992|84019.4|83994.4|84020.6|83995.6|84016.3|83991.3|62
1621608060000|2021-05-21 14:41:00|84019.7|83994.7|84055.1|84005.1|84055.1|84005.1|84012|83987|61
1621608070000|2021-05-21 14:41:10|84057.1|84007.1|84059.8|84034.8|84078|84035|84051.6|84005.5|73
1621608080000|2021-05-21 14:41:20|84074.9|84024.9|84058.9|84033.9|84082.2|84044.8|84055.2|84024.9|62
1621608090000|2021-05-21 14:41:30|84059.6|84034.6|84067.2|84042.2|84081.2|84043.5|84044.3|84010.1|73
1621608100000|2021-05-21 14:41:40|84066.3|84041.3|84064.1|84039.1|84078.5|84043.5|84063|84024.6|64
1621608110000|2021-05-21 14:41:50|84063.5|84038.5|84063.5|84038.5|84068.5|84043.5|84059.1|84034.1|59
1621608120000|2021-05-21 14:42:00|84061.4|84036.4|84071.3|84046.3|84071.3|84046.3|84057.9|84032.9|65
1621608130000|2021-05-21 14:42:10|84071.2|84046.2|84065|84040|84084|84046.2|84060.6|84026.1|69
1621608140000|2021-05-21 14:42:20|84064.4|84039.4|84061.7|84036.7|84064.4|84039.4|84058.9|84033.9|39
1621608150000|2021-05-21 14:42:30|84061.5|84036.5|84060.9|84035.9|84061.8|84036.8|84055.2|84030.2|47
1621608160000|2021-05-21 14:42:40|84060.4|84035.4|84060.4|84035.4|84065|84040|84057.4|84032.4|45
1621608170000|2021-05-21 14:42:50|84060.1|84035.1|84053.6|84028.6|84063.2|84038.2|84053.6|84028.6|51
1621608180000|2021-05-21 14:43:00|84053.5|84028.5|84056.5|84031.5|84057.8|84032.8|84053.2|84028.2|59
1621608190000|2021-05-21 14:43:10|84054.9|84029.9|84051.4|84026.4|84059.5|84034.5|84050.8|84025.8|51
1621608200000|2021-05-21 14:43:20|84051.5|84026.5|84035.4|84010.4|84052|84026.9|84026.4|83988|71
1621608210000|2021-05-21 14:43:30|84035|84010|84022|83972|84035.4|84010.4|84021.2|83972|60
1621608220000|2021-05-21 14:43:40|84020.6|83970.6|84008.3|83958.3|84030.4|83989.4|84007|83957|67
1621608230000|2021-05-21 14:43:50|84008.2|83958.2|83990.3|83940.3|84009.8|83959.8|83978.1|83939.1|68
1621608240000|2021-05-21 14:44:00|83990.9|83940.9|83977.6|83927.6|83990.9|83951.1|83971.5|83927.6|55
1621608250000|2021-05-21 14:44:10|83967|83942|83961.5|83936.5|83976.9|83947.3|83959.2|83922.4|60
1621608260000|2021-05-21 14:44:20|83962|83937|83971.7|83921.7|83974.7|83939.1|83961.1|83920.2|46
1621608270000|2021-05-21 14:44:30|83971.4|83921.4|83957.6|83932.6|83972.3|83935.2|83954.6|83917.2|65
1621608280000|2021-05-21 14:44:40|83956.9|83931.9|83967|83917|83971|83932.5|83950.8|83916.6|60
1621608290000|2021-05-21 14:44:50|83966.4|83916.4|83949.8|83924.8|83967.1|83927.2|83948.8|83911.4|56
1621608300000|2021-05-21 14:45:00|83949.7|83924.7|83970|83945|83986|83945|83949.3|83924.3|68
1621608310000|2021-05-21 14:45:10|83970.7|83945.7|83978.5|83953.5|83978.5|83953.5|83968.6|83943.6|55
1621608320000|2021-05-21 14:45:20|83979.9|83954.9|83978.8|83953.8|83982.5|83957.5|83974.4|83949.4|66
1621608330000|2021-05-21 14:45:30|83979.3|83954.3|83998.5|83948.5|83998.5|83958.9|83973.6|83936.6|53
1621608340000|2021-05-21 14:45:40|83999|83949|83985.4|83960.4|83999|83962.3|83981.7|83949|56
1621608350000|2021-05-21 14:45:50|83985.8|83960.8|83983.9|83958.9|83987.5|83962.5|83983.7|83958.7|51
1621608360000|2021-05-21 14:46:00|83984|83959|83951.2|83926.2|83992.6|83960.5|83951.2|83926.2|72
1621608370000|2021-05-21 14:46:10|83952.8|83927.8|83928.6|83903.6|83963.3|83927.8|83926.4|83888.9|66
1621608380000|2021-05-21 14:46:20|83926.5|83901.5|83944.2|83894.2|83953.2|83907.2|83924.6|83894.2|57
1621608390000|2021-05-21 14:46:30|83944|83894|83932.8|83882.8|83944|83906.4|83924.3|83881.5|57
1621608400000|2021-05-21 14:46:40|83932.4|83882.4|83911|83861|83933.1|83883.1|83903.1|83857.9|63
1621608410000|2021-05-21 14:46:50|83908.9|83858.9|83907.3|83857.3|83910.3|83860.3|83905.8|83855.8|55
1621608420000|2021-05-21 14:47:00|83907.8|83857.8|83921|83871|83923.2|83878|83898.4|83854.6|53
1621608430000|2021-05-21 14:47:10|83922.4|83872.4|83915|83865|83923.9|83873.9|83910.1|83860.1|61
1621608440000|2021-05-21 14:47:20|83915.1|83865.1|83905.1|83880.1|83918.3|83880.1|83899.8|83864|55
1621608450000|2021-05-21 14:47:30|83904.3|83879.3|83916.5|83891.5|83931.6|83894.4|83902.4|83870.5|61
1621608460000|2021-05-21 14:47:40|83918.9|83893.9|83897.7|83872.7|83926.8|83894.7|83897.7|83858.6|68
1621608470000|2021-05-21 14:47:50|83896.4|83871.4|83892.5|83867.5|83898|83873|83892.3|83867.3|53
1621608480000|2021-05-21 14:48:00|83893.3|83868.3|83889|83864|83893.3|83868.3|83885.7|83860.7|55
1621608490000|2021-05-21 14:48:10|83888.5|83863.5|83863.7|83838.7|83889|83864|83863.2|83830.1|73
1621608500000|2021-05-21 14:48:20|83864.1|83839.1|83862|83837|83875.5|83841.5|83859.1|83815|70
1621608510000|2021-05-21 14:48:30|83862.8|83837.8|83858.8|83833.8|83869.2|83844.2|83858.8|83833.8|65
1621608520000|2021-05-21 14:48:40|83859.8|83834.8|83843.5|83818.5|83860.9|83835.9|83842.2|83817.2|63
1621608530000|2021-05-21 14:48:50|83841.3|83816.3|83860.7|83810.7|83861|83819.4|83834.9|83788.3|69
1621608540000|2021-05-21 14:49:00|83860.6|83810.6|83856.4|83831.4|83878.8|83837|83852.7|83810|72
1621608550000|2021-05-21 14:49:10|83856.5|83831.5|83853.5|83828.5|83857.5|83832.5|83847.6|83822.6|62
1621608560000|2021-05-21 14:49:20|83852.2|83827.2|83843.3|83818.3|83852.2|83827.2|83842|83817|64
1621608570000|2021-05-21 14:49:30|83843.7|83818.7|83839.4|83814.4|83844.7|83819.7|83834.2|83809.2|59
1621608580000|2021-05-21 14:49:40|83840|83815|83828.1|83778.1|83848.3|83815|83816.9|83778.1|64
1621608590000|2021-05-21 14:49:50|83829.4|83779.4|83829|83779|83831|83781|83822.7|83772.7|62
1621608600000|2021-05-21 14:50:00|83829.4|83779.4|83821|83796|83834.4|83797.3|83815|83775.1|55
1621608610000|2021-05-21 14:50:10|83820.9|83795.9|83828.8|83803.8|83831.3|83806.3|83820.9|83795.9|44
1621608620000|2021-05-21 14:50:20|83829.5|83804.5|83833.5|83808.5|83845.8|83810.5|83828.6|83791.1|49
1621608630000|2021-05-21 14:50:30|83833.3|83808.3|83825.8|83800.8|83835.5|83810.5|83822.3|83783.4|56
1621608640000|2021-05-21 14:50:40|83826.9|83801.9|83815.3|83790.3|83833.8|83802.9|83812.6|83779.4|43
1621608650000|2021-05-21 14:50:50|83815|83790|83813.6|83788.6|83829.9|83793.5|83807.7|83771|66
1621608660000|2021-05-21 14:51:00|83813.9|83788.9|83816.7|83791.7|83827.4|83795|83812.2|83774.5|59
1621608670000|2021-05-21 14:51:10|83816.8|83791.8|83813.3|83788.3|83820.5|83795.5|83812.6|83787.6|32
1621608680000|2021-05-21 14:51:20|83814.8|83789.8|83815.1|83790.1|83817.4|83792.4|83814|83789|48
1621608690000|2021-05-21 14:51:30|83815.2|83790.2|83812.1|83787.1|83816.4|83791.4|83811.3|83786.3|54
1621608700000|2021-05-21 14:51:40|83811.4|83786.4|83808.1|83783.1|83814.5|83789.5|83807.4|83782.4|57
1621608710000|2021-05-21 14:51:50|83807.3|83782.3|83812.1|83787.1|83812.4|83787.4|83805.9|83780.9|52
1621608720000|2021-05-21 14:52:00|83811.8|83786.8|83819.7|83794.7|83819.7|83794.7|83810|83785|48
1621608730000|2021-05-21 14:52:10|83832.2|83782.2|83832|83807|83840.5|83807.6|83819.2|83781.4|61
1621608740000|2021-05-21 14:52:20|83831.6|83806.6|83863.2|83813.2|83865.7|83815.7|83831.4|83803.9|65
1621608750000|2021-05-21 14:52:30|83862.9|83812.9|83864.7|83814.7|83874|83824|83862.9|83812.9|61
1621608760000|2021-05-21 14:52:40|83864.8|83814.8|83865.3|83815.3|83866.1|83816.1|83863.6|83813.6|50
1621608770000|2021-05-21 14:52:50|83866.5|83816.5|83872.5|83822.5|83876.5|83835.8|83860.8|83813.8|59
1621608780000|2021-05-21 14:53:00|83871.8|83821.8|83861.5|83836.5|83874.9|83837.4|83861.3|83817.2|59
1621608790000|2021-05-21 14:53:10|83874.4|83824.4|83876.5|83826.5|83877|83827|83873.1|83823.1|44
1621608800000|2021-05-21 14:53:20|83876.6|83826.6|83875.9|83850.9|83887.2|83853.4|83859.7|83823.4|54
1621608810000|2021-05-21 14:53:30|83876.8|83851.8|83875.3|83825.3|83885.9|83852.5|83873.4|83824.3|53
1621608820000|2021-05-21 14:53:40|83875.1|83825.1|83876.1|83826.1|83877.8|83827.8|83871.2|83821.2|61
1621608830000|2021-05-21 14:53:50|83876.5|83826.5|83876|83826|83879.4|83829.4|83870.6|83820.6|47
1621608840000|2021-05-21 14:54:00|83876.7|83826.7|83875.6|83850.6|83886.3|83851.8|83874.2|83826.7|56
1621608850000|2021-05-21 14:54:10|83875.3|83850.3|83902.7|83852.7|83905.2|83855.2|83874.6|83846.4|49
1621608860000|2021-05-21 14:54:20|83902.5|83852.5|83884.8|83834.8|83902.7|83852.7|83884.4|83834.4|58
1621608870000|2021-05-21 14:54:30|83884.3|83834.3|83886.1|83836.1|83886.1|83836.1|83882.8|83832.8|41
1621608880000|2021-05-21 14:54:40|83884.2|83834.2|83896.8|83846.8|83896.8|83846.8|83883.7|83833.7|51
1621608890000|2021-05-21 14:54:50|83896.9|83846.9|83879.9|83829.9|83899.2|83849.2|83879.9|83829.9|54
1621608900000|2021-05-21 14:55:00|83879.6|83829.6|83872.2|83822.2|83880|83830|83872.1|83822.1|55
1621608910000|2021-05-21 14:55:10|83872.9|83822.9|83859.8|83809.8|83875.5|83825.5|83859.8|83809.8|53
1621608920000|2021-05-21 14:55:20|83855.6|83805.6|83833|83783|83855.6|83805.6|83830.8|83780.8|67
1621608930000|2021-05-21 14:55:30|83833.1|83783.1|83844.5|83794.5|83850.3|83800.3|83830.3|83780.3|71
1621608940000|2021-05-21 14:55:40|83844.3|83794.3|83840|83790|83844.3|83794.3|83838.2|83788.2|44
1621608950000|2021-05-21 14:55:50|83840.2|83790.2|83844.6|83794.6|83848|83808.8|83830.7|83788.8|50
1621608960000|2021-05-21 14:56:00|83844.5|83794.5|83849.6|83799.6|83855|83805|83842.8|83792.8|52
1621608970000|2021-05-21 14:56:10|83849.9|83799.9|83844.8|83794.8|83850.1|83800.1|83842|83792|53
1621608980000|2021-05-21 14:56:20|83844.1|83794.1|83846.7|83796.7|83849.8|83799.8|83844.1|83794.1|54
1621608990000|2021-05-21 14:56:30|83846.6|83796.6|83846.9|83796.9|83848|83809.6|83831.4|83791.4|55
1621609000000|2021-05-21 14:56:40|83847|83797|83851.1|83801.1|83851.1|83801.1|83842.8|83792.8|43
1621609010000|2021-05-21 14:56:50|83850.9|83800.9|83864|83814|83864|83814|83850.8|83800.8|59
1621609020000|2021-05-21 14:57:00|83865.3|83815.3|83874.3|83824.3|83875|83825|83865.3|83815.3|55
1621609030000|2021-05-21 14:57:10|83874.1|83824.1|83890.5|83840.5|83891.5|83844|83864.1|83823.3|57
1621609040000|2021-05-21 14:57:20|83890.7|83840.7|83890.9|83865.9|83897|83865.9|83886.4|83837|62
1621609050000|2021-05-21 14:57:30|83890.4|83865.4|83888.7|83863.7|83905|83866.5|83888.5|83851.3|53
1621609060000|2021-05-21 14:57:40|83888.8|83863.8|83901|83851|83912.5|83863.8|83886.2|83850.1|67
1621609070000|2021-05-21 14:57:50|83901.3|83851.3|83871.1|83846.1|83903.9|83866.6|83870|83833.6|69
1621609080000|2021-05-21 14:58:00|83870.8|83845.8|83872.2|83822.2|83882.8|83845.8|83858.3|83818.9|61
1621609090000|2021-05-21 14:58:10|83872.1|83822.1|83859.7|83834.7|83873.3|83835.6|83858.2|83819.6|58
1621609100000|2021-05-21 14:58:20|83859.5|83834.5|83859.4|83834.4|83873.4|83835.3|83856.6|83820.8|52
1621609110000|2021-05-21 14:58:30|83859|83834|83889.5|83839.5|83892|83849.1|83858.9|83833.9|63
1621609120000|2021-05-21 14:58:40|83889.3|83839.3|83891.5|83841.5|83895.6|83845.6|83889.3|83839.3|59
1621609130000|2021-05-21 14:58:50|83892.4|83842.4|83876.2|83851.2|83895.8|83857.4|83876.1|83839.5|60
1621609140000|2021-05-21 14:59:00|83877.4|83852.4|83879.4|83854.4|83881.4|83856.4|83873.6|83848.6|55
1621609150000|2021-05-21 14:59:10|83879.5|83854.5|83881.3|83856.3|83881.7|83856.7|83878.2|83853.2|57
1621609160000|2021-05-21 14:59:20|83881.5|83856.5|83882.2|83857.2|83896.9|83863.2|83878|83843.4|58
1621609170000|2021-05-21 14:59:30|83881.9|83856.9|83882.9|83857.9|83884.9|83859.9|83876.1|83851.1|64
1621609180000|2021-05-21 14:59:40|83883.1|83858.1|83886.5|83861.5|83889.2|83864.2|83882.8|83857.8|61
1621609190000|2021-05-21 14:59:50|83885.6|83860.6|83889.1|83864.1|83897.1|83864.6|83881.4|83844.3|63
1621609200000|2021-05-21 15:00:00|83888.8|83863.8|83905.7|83880.7|83911.4|83881.5|83888.8|83859.6|70
1621609210000|2021-05-21 15:00:10|83905.9|83880.9|83904.9|83854.9|83912.2|83881.7|83901.6|83854.5|59
1621609220000|2021-05-21 15:00:20|83905|83855|83890.5|83865.5|83905.3|83865.5|83881.9|83849.8|63
1621609230000|2021-05-21 15:00:30|83890.6|83865.6|83897.9|83847.9|83902.8|83865.7|83884.8|83846|68
1621609240000|2021-05-21 15:00:40|83895.9|83845.9|83882.4|83832.4|83902.4|83860.9|83882.4|83832.4|68
1621609250000|2021-05-21 15:00:50|83883.2|83833.2|83878.7|83828.7|83883.2|83837.2|83860.5|83824.2|66
1621609260000|2021-05-21 15:01:00|83881|83831|83869.6|83844.6|83881.9|83844.6|83867.5|83828.4|57
1621609270000|2021-05-21 15:01:10|83869.5|83844.5|83871.9|83846.9|83882.1|83847.6|83865.4|83828.1|63
1621609280000|2021-05-21 15:01:20|83872.8|83847.8|83883|83833|83883|83849.9|83866.8|83828|62
1621609290000|2021-05-21 15:01:30|83882.6|83832.6|83887.2|83837.2|83887.2|83837.2|83882.2|83832.2|57
1621609300000|2021-05-21 15:01:40|83888.1|83838.1|83883.5|83858.5|83892.8|83858.5|83873.8|83838.1|47
1621609310000|2021-05-21 15:01:50|83883.4|83858.4|83895.4|83845.4|83906.7|83870|83882.5|83844.2|65
1621609320000|2021-05-21 15:02:00|83895.8|83845.8|83875.7|83850.7|83896.2|83855.3|83875.5|83839.2|56
1621609330000|2021-05-21 15:02:10|83875.9|83850.9|83875.4|83850.4|83888.5|83852.4|83870.4|83835.8|53
1621609340000|2021-05-21 15:02:20|83876.5|83851.5|83865.9|83840.9|83889|83851.5|83865.9|83828.8|64
1621609350000|2021-05-21 15:02:30|83866.2|83841.2|83881.2|83831.2|83882.3|83841.3|83866.2|83828|37
1621609360000|2021-05-21 15:02:40|83879.7|83829.7|83849|83799|83879.8|83840.9|83848|83798|67
1621609370000|2021-05-21 15:02:50|83849.7|83799.7|83844.7|83794.7|83852.3|83802.3|83843.8|83793.8|50
1621609380000|2021-05-21 15:03:00|83838.1|83788.1|83850.9|83800.9|83851|83801|83833.7|83783.7|59
1621609390000|2021-05-21 15:03:10|83851.4|83801.4|83872.4|83822.4|83872.4|83822.4|83847.8|83797.8|69
1621609400000|2021-05-21 15:03:20|83872.1|83822.1|83862|83812|83873.1|83823.1|83861.3|83811.3|64
1621609410000|2021-05-21 15:03:30|83861.9|83811.9|83842.8|83792.8|83866.6|83816.6|83837.8|83787.8|65
1621609420000|2021-05-21 15:03:40|83842.7|83792.7|83838.3|83788.3|83844.1|83794.1|83826.9|83776.9|73
1621609430000|2021-05-21 15:03:50|83838.5|83788.5|83835.2|83785.2|83851.1|83801.1|83833.7|83783.7|71
1621609440000|2021-05-21 15:04:00|83835.4|83785.4|83839.3|83789.3|83839.3|83789.3|83833.4|83783.4|66
1621609450000|2021-05-21 15:04:10|83839.1|83789.1|83831.3|83781.3|83839.2|83789.2|83822.5|83772.5|71
1621609460000|2021-05-21 15:04:20|83829.7|83779.7|83819|83769|83830.6|83780.6|83812.9|83762.9|71
1621609470000|2021-05-21 15:04:30|83819.1|83769.1|83828.4|83778.4|83834.2|83784.2|83819.1|83769.1|60
1621609480000|2021-05-21 15:04:40|83824.3|83774.3|83824.6|83774.6|83832.6|83791.4|83816.4|83773.9|55
1621609490000|2021-05-21 15:04:50|83824.7|83774.7|83824.4|83774.4|83824.8|83774.8|83820.3|83770.3|51
1621609500000|2021-05-21 15:05:00|83824.6|83774.6|83815.7|83765.7|83827.6|83777.6|83815.6|83765.6|53
1621609510000|2021-05-21 15:05:10|83815.3|83765.3|83810.5|83760.5|83816.6|83766.6|83810.4|83760.4|54
1621609520000|2021-05-21 15:05:20|83812|83762|83801.5|83751.5|83812.5|83762.5|83797.1|83747.1|61
1621609530000|2021-05-21 15:05:30|83801.7|83751.7|83793.1|83743.1|83802.2|83752.2|83784.8|83734.8|72
1621609540000|2021-05-21 15:05:40|83793.4|83743.4|83783.1|83733.1|83793.6|83743.6|83782.7|83732.7|66
1621609550000|2021-05-21 15:05:50|83783.4|83733.4|83781.8|83731.8|83783.4|83733.4|83780.7|83730.7|56
1621609560000|2021-05-21 15:06:00|83782.7|83732.7|83787.6|83737.6|83789.6|83739.6|83782.6|83732.6|52
1621609570000|2021-05-21 15:06:10|83786.4|83736.4|83785.1|83735.1|83794.9|83754|83772.4|83734.2|56
1621609580000|2021-05-21 15:06:20|83785.6|83735.6|83783.4|83733.4|83786|83736|83782.6|83732.6|42
1621609590000|2021-05-21 15:06:30|83783.1|83733.1|83769|83719|83787.2|83737.2|83759.2|83719|60
1621609600000|2021-05-21 15:06:40|83769.4|83719.4|83760.9|83735.9|83773.7|83735.9|83754.8|83716.2|60
1621609610000|2021-05-21 15:06:50|83761.7|83736.7|83759.8|83734.8|83763.6|83738.6|83758.7|83733.7|48
1621609620000|2021-05-21 15:07:00|83759.3|83734.3|83764.2|83714.2|83775.5|83738.8|83759.3|83714.1|52
1621609630000|2021-05-21 15:07:10|83764.4|83714.4|83772.5|83722.5|83772.5|83734.1|83757.2|83713.9|55
1621609640000|2021-05-21 15:07:20|83754.5|83729.5|83755.5|83730.5|83759.3|83734.3|83754.5|83729.5|37
1621609650000|2021-05-21 15:07:30|83755.9|83730.9|83758.9|83733.9|83760.1|83735.1|83755|83730|33
1621609660000|2021-05-21 15:07:40|83760|83735|83764.8|83739.8|83776.9|83739.9|83758.2|83724.1|32
1621609670000|2021-05-21 15:07:50|83764.6|83739.6|83769.2|83744.2|83771.3|83746.3|83764.6|83739.6|51
1621609680000|2021-05-21 15:08:00|83770.4|83745.4|83771.6|83746.6|83776.7|83751.7|83768.9|83743.9|54
1621609690000|2021-05-21 15:08:10|83771.3|83746.3|83778.3|83753.3|83778.3|83753.3|83768.2|83743.2|59
1621609700000|2021-05-21 15:08:20|83778|83753|83767.4|83742.4|83785.4|83753.1|83767.4|83727.8|56
1621609710000|2021-05-21 15:08:30|83767.3|83742.3|83761.6|83736.6|83778.3|83742.3|83760.4|83724.3|50
1621609720000|2021-05-21 15:08:40|83760.6|83735.6|83760.4|83735.4|83772.5|83735.7|83748.4|83715.3|55
1621609730000|2021-05-21 15:08:50|83759.8|83734.8|83762.5|83737.5|83781.1|83740.7|83759.4|83724.6|60
1621609740000|2021-05-21 15:09:00|83762.7|83737.7|83760.4|83735.4|83763.5|83738.5|83758.3|83733.3|41
1621609750000|2021-05-21 15:09:10|83760.6|83735.6|83766.2|83741.2|83782.3|83741.2|83760.6|83727|35
1621609760000|2021-05-21 15:09:20|83763.6|83738.6|83766.1|83741.1|83767.7|83742.7|83762.4|83737.4|49
1621609770000|2021-05-21 15:09:30|83766.2|83741.2|83769.5|83744.5|83778.4|83746.1|83765.5|83727.8|58
1621609780000|2021-05-21 15:09:40|83767.2|83742.2|83767.8|83742.8|83768.6|83743.6|83766|83741|53
1621609790000|2021-05-21 15:09:50|83768.5|83743.5|83769.7|83744.7|83772.5|83747.5|83767.9|83742.9|50
1621609800000|2021-05-21 15:10:00|83769.6|83744.6|83769.4|83744.4|83784.6|83745.8|83768.6|83732|58
1621609810000|2021-05-21 15:10:10|83769.9|83744.9|83792.1|83742.1|83794|83755|83766.8|83741.8|53
1621609820000|2021-05-21 15:10:20|83792.3|83742.3|83799.1|83774.1|83813.1|83777.4|83791.4|83741.4|65
1621609830000|2021-05-21 15:10:30|83799.2|83774.2|83811.8|83786.8|83826.4|83787.4|83799|83767.2|52
1621609840000|2021-05-21 15:10:40|83812|83787|83820.4|83770.4|83820.7|83787.8|83809|83769|38
1621609850000|2021-05-21 15:10:50|83819.4|83769.4|83813.4|83763.4|83820.4|83770.4|83811.6|83761.6|49
1621609860000|2021-05-21 15:11:00|83812.4|83762.4|83786.4|83761.4|83812.4|83765.4|83785.6|83753.4|57
1621609870000|2021-05-21 15:11:10|83786.2|83761.2|83792.9|83742.9|83793.9|83761.3|83781.7|83742.5|44
1621609880000|2021-05-21 15:11:20|83793.2|83743.2|83791.9|83741.9|83793.7|83743.7|83791.5|83741.5|32
1621609890000|2021-05-21 15:11:30|83792|83742|83780.3|83755.3|83793|83756.2|83778.5|83741.8|37
1621609900000|2021-05-21 15:11:40|83779.7|83754.7|83779.1|83754.1|83781|83756|83778.8|83753.8|31
1621609910000|2021-05-21 15:11:50|83778.8|83753.8|83788.3|83738.3|83789.1|83753.8|83777.7|83736.5|46
1621609920000|2021-05-21 15:12:00|83788.5|83738.5|83793.8|83743.8|83793.8|83756.8|83775.7|83738.5|59
1621609930000|2021-05-21 15:12:10|83793.9|83743.9|83779.4|83754.4|83795.2|83755.1|83779.4|83743.3|42
1621609940000|2021-05-21 15:12:20|83790.4|83740.4|83777.1|83752.1|83790.5|83756.4|83775.5|83738.5|48
1621609950000|2021-05-21 15:12:30|83777.3|83752.3|83780.5|83755.5|83781.7|83756.7|83777.3|83752.3|47
1621609960000|2021-05-21 15:12:40|83780.9|83755.9|83777.3|83752.3|83781.5|83756.5|83777.3|83752.3|28
1621609970000|2021-05-21 15:12:50|83776.6|83751.6|83789.6|83764.6|83789.6|83764.6|83776.6|83751.6|37
1621609980000|2021-05-21 15:13:00|83802.1|83752.1|83790.3|83765.3|83802.1|83765.9|83786.9|83750.3|39
1621609990000|2021-05-21 15:13:10|83790.4|83765.4|83797|83772|83812.9|83775.3|83789.5|83760.5|45
1621610000000|2021-05-21 15:13:20|83797.1|83772.1|83798.3|83773.3|83800|83775|83796.9|83771.9|44
1621610010000|2021-05-21 15:13:30|83799.3|83774.3|83790.5|83765.5|83799.3|83774.3|83790.5|83765.5|37
1621610020000|2021-05-21 15:13:40|83791.6|83766.6|83785.9|83760.9|83792.9|83767.9|83783.4|83758.4|40
1621610030000|2021-05-21 15:13:50|83785.5|83760.5|83789.6|83764.6|83790.1|83765.1|83785.4|83760.4|29
1621610040000|2021-05-21 15:14:00|83789.8|83764.8|83777.2|83752.2|83789.8|83764.8|83775.3|83750.3|45
1621610050000|2021-05-21 15:14:10|83777|83752|83775.2|83750.2|83778.1|83753.1|83775.2|83750.2|44
1621610060000|2021-05-21 15:14:20|83775.6|83750.6|83769.4|83744.4|83775.6|83750.6|83768.8|83743.8|54
1621610070000|2021-05-21 15:14:30|83769.3|83744.3|83766.6|83741.6|83770.5|83745.5|83765.8|83740.8|54
1621610080000|2021-05-21 15:14:40|83766.7|83741.7|83755.2|83730.2|83777.5|83751|83755.2|83722|65
1621610090000|2021-05-21 15:14:50|83753.3|83728.3|83739.3|83714.3|83758.4|83728.3|83739.3|83705|72
1621610100000|2021-05-21 15:15:00|83740.2|83715.2|83755.1|83705.1|83769.7|83722.1|83739|83705.1|62
1621610110000|2021-05-21 15:15:10|83755.3|83705.3|83740.9|83715.9|83755.3|83720.3|83739.3|83705.3|57
1621610120000|2021-05-21 15:15:20|83741|83716|83740.6|83715.6|83741|83716|83735.4|83710.4|51
1621610130000|2021-05-21 15:15:30|83741.8|83716.8|83756|83731|83760.7|83735.7|83740|83715|60
1621610140000|2021-05-21 15:15:40|83756.7|83731.7|83741.2|83716.2|83756.7|83731.7|83740.3|83715.3|53
1621610150000|2021-05-21 15:15:50|83741.6|83716.6|83741.3|83716.3|83743.6|83718.6|83740.7|83715.7|46
1621610160000|2021-05-21 15:16:00|83741.4|83716.4|83738.1|83713.1|83750.9|83716.4|83735.3|83700.6|55
1621610170000|2021-05-21 15:16:10|83736|83711|83751.4|83726.4|83752.5|83727.5|83736|83711|54
1621610180000|2021-05-21 15:16:20|83752.1|83727.1|83748.3|83723.3|83752.1|83727.1|83747.7|83722.7|44
1621610190000|2021-05-21 15:16:30|83748.2|83723.2|83749.7|83724.7|83751.2|83726.2|83746.8|83721.8|47
1621610200000|2021-05-21 15:16:40|83749.9|83724.9|83755.9|83730.9|83755.9|83730.9|83749.9|83724.9|28
1621610210000|2021-05-21 15:16:50|83755.6|83730.6|83749|83724|83760.6|83731|83745.8|83710|52
1621610220000|2021-05-21 15:17:00|83749.3|83724.3|83749.2|83724.2|83750.7|83725.7|83749|83724|27
1621610230000|2021-05-21 15:17:10|83750.4|83725.4|83751.5|83726.5|83752.1|83727.1|83748.3|83723.3|34
1621610240000|2021-05-21 15:17:20|83751.6|83726.6|83757.6|83732.6|83757.6|83732.6|83749.3|83724.3|46
1621610250000|2021-05-21 15:17:30|83757.1|83732.1|83759.8|83734.8|83760.8|83735.8|83757|83732|35
1621610260000|2021-05-21 15:17:40|83760|83735|83759.4|83734.4|83760|83735|83754.3|83729.3|42
1621610270000|2021-05-21 15:17:50|83759.2|83734.2|83762.6|83737.6|83763.9|83738.9|83758.9|83733.9|46
1621610280000|2021-05-21 15:18:00|83762.8|83737.8|83752.9|83727.9|83762.8|83737.8|83752.9|83727.9|48
1621610290000|2021-05-21 15:18:10|83754|83729|83750.3|83725.3|83756|83731|83750.3|83725.3|47
1621610300000|2021-05-21 15:18:20|83749.7|83724.7|83750.1|83725.1|83750.5|83725.5|83746.5|83721.5|44
1621610310000|2021-05-21 15:18:30|83749.8|83724.8|83744.8|83719.8|83751.8|83726.8|83744.3|83719.3|51
1621610320000|2021-05-21 15:18:40|83744.7|83719.7|83742.7|83717.7|83746.3|83721.3|83741.6|83716.6|50
1621610330000|2021-05-21 15:18:50|83742.8|83717.8|83743|83718|83743.6|83718.6|83742.1|83717.1|40
1621610340000|2021-05-21 15:19:00|83743.1|83718.1|83743.1|83718.1|83743.3|83718.3|83741.4|83716.4|35
1621610350000|2021-05-21 15:19:10|83743|83718|83743.9|83718.9|83743.9|83718.9|83742|83717|33
1621610360000|2021-05-21 15:19:20|83744.2|83719.2|83738.9|83713.9|83744.5|83719.5|83737.9|83712.9|46
1621610370000|2021-05-21 15:19:30|83739.1|83714.1|83741.1|83716.1|83742.5|83717.5|83738.4|83713.4|45
1621610380000|2021-05-21 15:19:40|83742.1|83717.1|83740.7|83715.7|83744.1|83719.1|83739.8|83714.8|39
1621610390000|2021-05-21 15:19:50|83740.8|83715.8|83740|83715|83742.8|83717.8|83738.6|83713.6|48
1621610400000|2021-05-21 15:20:00|83740.3|83715.3|83737.4|83712.4|83741.7|83716.7|83737.1|83712.1|38
1621610410000|2021-05-21 15:20:10|83736.7|83711.7|83728.7|83703.7|83736.9|83711.9|83728.4|83703.4|54
1621610420000|2021-05-21 15:20:20|83729|83704|83731.6|83706.6|83732.7|83707.7|83727.7|83702.7|50
1621610430000|2021-05-21 15:20:30|83731|83706|83743.3|83718.3|83744.4|83719.4|83727.5|83702.5|59
1621610440000|2021-05-21 15:20:40|83743.8|83718.8|83751.5|83726.5|83752.4|83727.4|83743.3|83718.3|43
1621610450000|2021-05-21 15:20:50|83754.5|83729.5|83749.8|83724.8|83755|83730|83747.2|83722.2|57
1621610460000|2021-05-21 15:21:00|83749.3|83724.3|83749.4|83724.4|83750.5|83725.5|83749|83724|34
1621610470000|2021-05-21 15:21:10|83749.2|83724.2|83749.4|83724.4|83750.3|83725.3|83749.1|83724.1|30
1621610480000|2021-05-21 15:21:20|83749.8|83724.8|83757.1|83732.1|83757.2|83732.2|83747.6|83722.6|46
1621610490000|2021-05-21 15:21:30|83756.8|83731.8|83758.8|83733.8|83760.4|83735.4|83754.7|83729.7|31
1621610500000|2021-05-21 15:21:40|83758.4|83733.4|83758.6|83733.6|83758.6|83733.6|83756.8|83731.8|32
1621610510000|2021-05-21 15:21:50|83758.5|83733.5|83760|83735|83761.2|83736.2|83754.8|83729.8|53
1621610520000|2021-05-21 15:22:00|83761.5|83736.5|83756.7|83731.7|83763|83738|83755.8|83730.8|50
1621610530000|2021-05-21 15:22:10|83756.5|83731.5|83760.2|83735.2|83762.8|83737.8|83756|83731|37
1621610540000|2021-05-21 15:22:20|83760.7|83735.7|83759.5|83734.5|83760.9|83735.9|83758.9|83733.9|34
1621610550000|2021-05-21 15:22:30|83760.1|83735.1|83759.3|83734.3|83760.1|83735.1|83758.9|83733.9|20
1621610560000|2021-05-21 15:22:40|83759.2|83734.2|83763.2|83738.2|83765.3|83740.3|83758.6|83733.6|25
1621610570000|2021-05-21 15:22:50|83763.1|83738.1|83763|83738|83763.7|83738.7|83762.3|83737.3|31
1621610580000|2021-05-21 15:23:00|83763.1|83738.1|83763.8|83738.8|83769.3|83744.3|83761.8|83736.8|41
1621610590000|2021-05-21 15:23:10|83764.1|83739.1|83768.4|83743.4|83768.6|83743.6|83763.9|83738.9|36
1621610600000|2021-05-21 15:23:20|83769.5|83744.5|83766.8|83741.8|83769.6|83744.6|83766.6|83741.6|22
1621610610000|2021-05-21 15:23:30|83766.9|83741.9|83769.1|83744.1|83769.6|83744.6|83766.3|83741.3|34
1621610620000|2021-05-21 15:23:40|83766.3|83741.3|83767.5|83742.5|83768.5|83743.5|83766|83741|28
1621610630000|2021-05-21 15:23:50|83767.6|83742.6|83769.7|83744.7|83772.7|83747.7|83766.7|83741.7|35
1621610640000|2021-05-21 15:24:00|83769.9|83744.9|83761.8|83736.8|83770.4|83745.4|83761.8|83736.8|40
1621610650000|2021-05-21 15:24:10|83761.2|83736.2|83767.1|83742.1|83767.1|83742.1|83761.2|83736.2|38
1621610660000|2021-05-21 15:24:20|83767.2|83742.2|83769.2|83744.2|83770.1|83745.1|83764|83739|31
1621610670000|2021-05-21 15:24:30|83769.1|83744.1|83766.1|83741.1|83769.1|83744.1|83764.7|83739.7|30
1621610680000|2021-05-21 15:24:40|83765.6|83740.6|83769.5|83744.5|83770.1|83745.1|83764|83739|35
1621610690000|2021-05-21 15:24:50|83769.4|83744.4|83763.9|83738.9|83772|83747|83763.8|83738.8|45
1621610700000|2021-05-21 15:25:00|83763.7|83738.7|83734.8|83709.8|83765.7|83740.7|83732.9|83693.5|58
1621610710000|2021-05-21 15:25:10|83734.4|83709.4|83733|83708|83738|83713|83729.2|83704.2|64
1621610720000|2021-05-21 15:25:20|83732.5|83707.5|83728.6|83703.6|83732.5|83707.5|83728.6|83703.6|50
1621610730000|2021-05-21 15:25:30|83728.3|83703.3|83723.6|83698.6|83728.3|83703.3|83722.3|83697.3|48
1621610740000|2021-05-21 15:25:40|83724|83699|83728.7|83703.7|83730.8|83705.8|83723.5|83698.5|47
1621610750000|2021-05-21 15:25:50|83729.3|83704.3|83736.3|83711.3|83738.1|83713.1|83726.4|83701.4|51
1621610760000|2021-05-21 15:26:00|83736.5|83711.5|83744.6|83719.6|83744.8|83719.8|83736|83711|47
1621610770000|2021-05-21 15:26:10|83744.1|83719.1|83737.6|83712.6|83744.6|83719.6|83736.6|83711.6|48
1621610780000|2021-05-21 15:26:20|83736.5|83711.5|83749.5|83724.5|83761.1|83725.6|83734.8|83709.6|59
1621610790000|2021-05-21 15:26:30|83749.8|83724.8|83749.9|83724.9|83751.9|83726.9|83749.8|83724.8|30
1621610800000|2021-05-21 15:26:40|83749.8|83724.8|83750.7|83725.7|83756.8|83731.8|83747.2|83722.2|44
1621610810000|2021-05-21 15:26:50|83750.6|83725.6|83744.8|83719.8|83754.2|83729.2|83744.8|83719.8|55
1621610820000|2021-05-21 15:27:00|83745.3|83720.3|83765|83740|83767.8|83742.8|83745.3|83720.3|62
1621610830000|2021-05-21 15:27:10|83765.8|83740.8|83770.7|83745.7|83770.9|83745.9|83764|83739|57
1621610840000|2021-05-21 15:27:20|83770.5|83745.5|83770.1|83745.1|83771.4|83746.4|83758.9|83733.9|62
1621610850000|2021-05-21 15:27:30|83770.2|83745.2|83766.1|83741.1|83776.8|83751.8|83766.1|83741.1|44
1621610860000|2021-05-21 15:27:40|83767.6|83742.6|83766.1|83741.1|83769.8|83744.8|83766|83741|40
1621610870000|2021-05-21 15:27:50|83764.2|83739.2|83795.7|83770.7|83814.9|83770.8|83764.2|83739.2|65
1621610880000|2021-05-21 15:28:00|83794.1|83769.1|83808.8|83758.8|83813.8|83772|83793|83756.6|49
1621610890000|2021-05-21 15:28:10|83807.4|83757.4|83803.8|83778.8|83810|83778.8|83795.8|83757.4|55
1621610900000|2021-05-21 15:28:20|83803.5|83778.5|83811.9|83786.9|83824.4|83787.7|83802.5|83768.5|61
1621610910000|2021-05-21 15:28:30|83811.5|83786.5|83806.9|83781.9|83817.9|83790.6|83804.7|83767.9|63
1621610920000|2021-05-21 15:28:40|83807|83782|83807.7|83782.7|83809.1|83784.1|83805|83780|39
1621610930000|2021-05-21 15:28:50|83807.8|83782.8|83812.3|83787.3|83812.5|83787.5|83807.1|83782.1|44
1621610940000|2021-05-21 15:29:00|83811.9|83786.9|83805.8|83780.8|83814.1|83789.1|83805.2|83780.2|44
1621610950000|2021-05-21 15:29:10|83806.6|83781.6|83809.2|83784.2|83814.8|83789.8|83806.4|83781.4|60
1621610960000|2021-05-21 15:29:20|83809.5|83784.5|83807.6|83782.6|83810.7|83785.7|83807.2|83782.2|46
1621610970000|2021-05-21 15:29:30|83807.9|83782.9|83810|83785|83810.6|83785.6|83807.6|83782.6|40
1621610980000|2021-05-21 15:29:40|83809.7|83784.7|83810.5|83785.5|83813.1|83788.1|83807.9|83782.9|47
1621610990000|2021-05-21 15:29:50|83810.8|83785.8|83808.4|83783.4|83810.8|83785.8|83807.6|83782.6|51
1621611000000|2021-05-21 15:30:00|83807.9|83782.9|83809.1|83784.1|83810|83785|83806.9|83781.9|43
1621611010000|2021-05-21 15:30:10|83809.6|83784.6|83811.2|83786.2|83813.2|83788.2|83809.4|83784.4|43
1621611020000|2021-05-21 15:30:20|83811|83786|83817.3|83792.3|83819.6|83794.6|83810.4|83785.4|49
1621611030000|2021-05-21 15:30:30|83817.6|83792.6|83840.8|83790.8|83843.5|83799.5|83816.4|83786.5|58
1621611040000|2021-05-21 15:30:40|83840.7|83790.7|83837.5|83787.5|83840.8|83790.8|83836.3|83786.3|49
1621611050000|2021-05-21 15:30:50|83837.8|83787.8|83832.7|83782.7|83838|83788|83832.4|83782.4|52
1621611060000|2021-05-21 15:31:00|83832.6|83782.6|83835.7|83785.7|83837.5|83787.5|83829|83779|56
1621611070000|2021-05-21 15:31:10|83835.6|83785.6|83834|83784|83836.1|83786.1|83833.8|83783.8|39
1621611080000|2021-05-21 15:31:20|83834.1|83784.1|83831.9|83781.9|83835.2|83785.2|83831|83781|26
1621611090000|2021-05-21 15:31:30|83832.2|83782.2|83836.2|83786.2|83836.4|83786.4|83831.8|83781.8|27
1621611100000|2021-05-21 15:31:40|83836.4|83786.4|83832.4|83782.4|83836.4|83786.4|83830.8|83780.8|33
1621611110000|2021-05-21 15:31:50|83832.6|83782.6|83836.7|83786.7|83836.7|83786.7|83832.3|83782.3|31
1621611120000|2021-05-21 15:32:00|83836.9|83786.9|83837.8|83787.8|83837.8|83787.8|83834.7|83784.7|29
1621611130000|2021-05-21 15:32:10|83837.1|83787.1|83831.6|83781.6|83837.4|83787.4|83831.6|83781.6|39
1621611140000|2021-05-21 15:32:20|83831.5|83781.5|83825.8|83775.8|83837|83787|83825.3|83775.3|49
1621611150000|2021-05-21 15:32:30|83823.1|83773.1|83820.5|83770.5|83827.1|83777.1|83820.5|83770.5|48
1621611160000|2021-05-21 15:32:40|83820.8|83770.8|83828.1|83778.1|83828.6|83778.6|83820.5|83770.5|47
1621611170000|2021-05-21 15:32:50|83828.4|83778.4|83825.1|83775.1|83828.8|83778.8|83823.9|83773.9|41
1621611180000|2021-05-21 15:33:00|83825|83775|83824.6|83774.6|83825.7|83775.7|83820.9|83770.9|43
1621611190000|2021-05-21 15:33:10|83824.8|83774.8|83826.6|83776.6|83826.8|83776.8|83823.5|83773.5|32
1621611200000|2021-05-21 15:33:20|83826.3|83776.3|83827.1|83777.1|83827.2|83777.2|83824|83774|43
1621611210000|2021-05-21 15:33:30|83827.2|83777.2|83827.1|83777.1|83829.2|83779.2|83825.5|83775.5|28
1621611220000|2021-05-21 15:33:40|83826.7|83776.7|83824.7|83774.7|83829.5|83779.5|83823.2|83773.2|43
1621611230000|2021-05-21 15:33:50|83824.9|83774.9|83826.6|83776.6|83827.3|83777.3|83822.7|83772.7|49
1621611240000|2021-05-21 15:34:00|83826.8|83776.8|83826.4|83776.4|83828|83778|83823.3|83773.3|39
1621611250000|2021-05-21 15:34:10|83825.9|83775.9|83822.6|83772.6|83826.8|83776.8|83822.1|83772.1|43
1621611260000|2021-05-21 15:34:20|83820.5|83770.5|83815.8|83765.8|83821.1|83771.1|83813.4|83763.4|55
1621611270000|2021-05-21 15:34:30|83815.9|83765.9|83818.8|83768.8|83821.8|83771.8|83815.9|83765.9|47
1621611280000|2021-05-21 15:34:40|83819|83769|83817.1|83767.1|83819|83769|83815.3|83765.3|29
1621611290000|2021-05-21 15:34:50|83817.3|83767.3|83816.3|83766.3|83818.1|83768.1|83814.7|83764.7|42
1621611300000|2021-05-21 15:35:00|83814.4|83764.4|83809.3|83759.3|83814.4|83764.4|83805.7|83755.7|43
1621611310000|2021-05-21 15:35:10|83809.6|83759.6|83798.6|83748.6|83809.6|83759.6|83795.9|83745.9|58
1621611320000|2021-05-21 15:35:20|83799.2|83749.2|83793.9|83743.9|83801.5|83751.5|83792.5|83742.5|55
1621611330000|2021-05-21 15:35:30|83794.1|83744.1|83775.6|83750.6|83794.1|83755.3|83773.5|83737.7|69
1621611340000|2021-05-21 15:35:40|83775.1|83750.1|83769.5|83744.5|83780.4|83753|83768.2|83728.7|64
1621611350000|2021-05-21 15:35:50|83770|83745|83760.3|83710.3|83771.8|83746.8|83757.2|83707.2|56
1621611360000|2021-05-21 15:36:00|83760.5|83710.5|83750.9|83725.9|83763.8|83726|83750.2|83708.4|41
1621611370000|2021-05-21 15:36:10|83751.3|83726.3|83755.4|83730.4|83765.5|83730.9|83749.4|83715.4|42
1621611380000|2021-05-21 15:36:20|83754.9|83729.9|83759.8|83734.8|83760|83735|83754.9|83729.9|45
1621611390000|2021-05-21 15:36:30|83759.7|83734.7|83758.2|83733.2|83762|83737|83756.9|83731.9|38
1621611400000|2021-05-21 15:36:40|83757.6|83732.6|83761.2|83736.2|83762.5|83737.5|83756.6|83731.6|49
1621611410000|2021-05-21 15:36:50|83761.6|83736.6|83760.8|83735.8|83762.2|83737.2|83760.6|83735.6|26
1621611420000|2021-05-21 15:37:00|83760.9|83735.9|83753|83728|83762.8|83737.8|83753|83728|62
1621611430000|2021-05-21 15:37:10|83752.9|83727.9|83767.6|83717.6|83767.6|83728.3|83752.9|83710.4|66
1621611440000|2021-05-21 15:37:20|83766.3|83716.3|83765.7|83715.7|83767.3|83717.3|83762|83712|60
1621611450000|2021-05-21 15:37:30|83765.9|83715.9|83762.7|83712.7|83767.6|83717.6|83760|83710|69
1621611460000|2021-05-21 15:37:40|83762.8|83712.8|83752.3|83702.3|83763.9|83713.9|83751.9|83701.9|40
1621611470000|2021-05-21 15:37:50|83752.1|83702.1|83755.4|83705.4|83755.9|83705.9|83752|83702|35
1621611480000|2021-05-21 15:38:00|83754.8|83704.8|83755.9|83705.9|83758.6|83708.6|83753.4|83703.4|47
1621611490000|2021-05-21 15:38:10|83756|83706|83755.7|83705.7|83757.6|83707.6|83755.5|83705.5|28
1621611500000|2021-05-21 15:38:20|83755.4|83705.4|83752.6|83702.6|83755.4|83705.4|83752.3|83702.3|40
1621611510000|2021-05-21 15:38:30|83752.3|83702.3|83751.9|83701.9|83755.3|83711.1|83736.1|83698.7|30
1621611520000|2021-05-21 15:38:40|83752.2|83702.2|83756.1|83706.1|83756.9|83706.9|83751.4|83701.4|52
1621611530000|2021-05-21 15:38:50|83755.9|83705.9|83757.6|83707.6|83760.1|83710.1|83755.4|83705.4|41
1621611540000|2021-05-21 15:39:00|83757.8|83707.8|83757.9|83707.9|83758.7|83708.7|83756.7|83706.7|39
1621611550000|2021-05-21 15:39:10|83756.4|83706.4|83753.4|83703.4|83756.9|83706.9|83752.4|83702.4|47
1621611560000|2021-05-21 15:39:20|83753.5|83703.5|83753|83703|83754.2|83704.2|83752.5|83702.5|39
1621611570000|2021-05-21 15:39:30|83753.3|83703.3|83748.4|83698.4|83753.3|83703.3|83746.6|83696.6|58
1621611580000|2021-05-21 15:39:40|83749.1|83699.1|83761.9|83711.9|83762|83725.1|83748.3|83698.3|48
1621611590000|2021-05-21 15:39:50|83761|83711|83867.1|83817.1|83882.8|83832.8|83761|83711|80
1621611600000|2021-05-21 15:40:00|83867|83817|83822.1|83772.1|83867|83817|83804.6|83754.6|80
1621611610000|2021-05-21 15:40:10|83823.2|83773.2|83814.9|83764.9|83835.9|83785.9|83813.6|83763.6|75
1621611620000|2021-05-21 15:40:20|83815|83765|83823.9|83773.9|83823.9|83773.9|83808.2|83758.2|64
1621611630000|2021-05-21 15:40:30|83821.6|83771.6|83832.7|83782.7|83834.1|83784.1|83811.8|83761.8|76
1621611640000|2021-05-21 15:40:40|83832.6|83782.6|83876|83826|83885|83835|83832|83782|78
1621611650000|2021-05-21 15:40:50|83875|83825|83886.4|83836.4|83906.8|83856.8|83872.1|83822.1|67
1621611660000|2021-05-21 15:41:00|83885.2|83835.2|83837.4|83787.4|83899.4|83849.4|83832.2|83782.2|79
1621611670000|2021-05-21 15:41:10|83838|83788|83818.6|83768.6|83839.4|83789.4|83814.8|83764.8|79
1621611680000|2021-05-21 15:41:20|83821.9|83771.9|83811.6|83761.6|83823|83773|83799.2|83749.2|75
1621611690000|2021-05-21 15:41:30|83805.6|83755.6|83813.1|83763.1|83820.4|83770.4|83805.6|83755.6|70
1621611700000|2021-05-21 15:41:40|83811|83761|83810.4|83760.4|83812.1|83762.1|83805.1|83755.1|64
1621611710000|2021-05-21 15:41:50|83811.5|83761.5|83816|83766|83816|83766|83807.1|83757.1|54
1621611720000|2021-05-21 15:42:00|83815.6|83765.6|83813.4|83763.4|83816.5|83766.5|83809.3|83759.3|61
1621611730000|2021-05-21 15:42:10|83813.9|83763.9|83811.6|83761.6|83817.3|83767.3|83811.4|83761.4|63
1621611740000|2021-05-21 15:42:20|83811.4|83761.4|83810.4|83760.4|83813.5|83763.5|83809.2|83759.2|47
1621611750000|2021-05-21 15:42:30|83810.5|83760.5|83819.1|83769.1|83822.7|83772.7|83810.5|83760.5|48
1621611760000|2021-05-21 15:42:40|83817.6|83767.6|83830.3|83780.3|83830.3|83780.3|83816.6|83766.6|53
1621611770000|2021-05-21 15:42:50|83829|83779|83834.3|83784.3|83840.4|83790.4|83829|83779|40
1621611780000|2021-05-21 15:43:00|83833.6|83783.6|83833.6|83783.6|83837.9|83787.9|83829.8|83779.8|49
1621611790000|2021-05-21 15:43:10|83834.3|83784.3|83837.3|83787.3|83837.3|83787.3|83831.8|83781.8|36
1621611800000|2021-05-21 15:43:20|83837|83787|83848.9|83798.9|83850.5|83800.5|83834.4|83784.4|43
1621611810000|2021-05-21 15:43:30|83850.6|83800.6|83855.1|83805.1|83856.5|83806.5|83844.4|83794.4|52
1621611820000|2021-05-21 15:43:40|83855.2|83805.2|83858.8|83808.8|83864.2|83814.2|83854.7|83804.7|56
1621611830000|2021-05-21 15:43:50|83860.9|83810.9|83859.1|83809.1|83861.2|83811.2|83855.3|83805.3|38
1621611840000|2021-05-21 15:44:00|83859.8|83809.8|83857.5|83807.5|83859.8|83809.8|83852.1|83802.1|53
1621611850000|2021-05-21 15:44:10|83858.2|83808.2|83849.6|83799.6|83860.6|83810.6|83849.6|83799.6|50
1621611860000|2021-05-21 15:44:20|83850|83800|83858.7|83808.7|83858.7|83808.7|83849|83799|58
1621611870000|2021-05-21 15:44:30|83854.7|83804.7|83860|83810|83860.1|83810.1|83853.3|83803.3|59
1621611880000|2021-05-21 15:44:40|83860.3|83810.3|83866.8|83816.8|83868.1|83818.1|83857|83807|58
1621611890000|2021-05-21 15:44:50|83865.4|83815.4|83866|83816|83871.9|83821.9|83862.3|83812.3|67
1621611900000|2021-05-21 15:45:00|83865.5|83815.5|83880.6|83830.6|83882.6|83832.6|83862.8|83812.8|76
1621611910000|2021-05-21 15:45:10|83876.2|83826.2|83878.8|83828.8|83884.1|83834.1|83875.9|83825.9|74
1621611920000|2021-05-21 15:45:20|83878.2|83828.2|83878.1|83828.1|83879.9|83829.9|83871.3|83821.3|66
1621611930000|2021-05-21 15:45:30|83877.4|83827.4|83887.2|83837.2|83889|83839|83876|83826|41
1621611940000|2021-05-21 15:45:40|83888.1|83838.1|83892.8|83842.8|83893.7|83843.7|83884.3|83834.3|55
1621611950000|2021-05-21 15:45:50|83892.7|83842.7|83885.9|83835.9|83895.1|83845.1|83883|83833|60
1621611960000|2021-05-21 15:46:00|83885.6|83835.6|83889.2|83839.2|83892.8|83842.8|83883.3|83833.3|69
1621611970000|2021-05-21 15:46:10|83889.9|83839.9|83887.8|83837.8|83889.9|83839.9|83886.1|83836.1|42
1621611980000|2021-05-21 15:46:20|83888.5|83838.5|83891.4|83841.4|83893.5|83843.5|83886.3|83836.3|55
1621611990000|2021-05-21 15:46:30|83891.6|83841.6|83898.2|83848.2|83902.8|83852.8|83891.3|83841.3|70
1621612000000|2021-05-21 15:46:40|83898.3|83848.3|83896.6|83846.6|83904.4|83854.4|83894.6|83844.6|74
1621612010000|2021-05-21 15:46:50|83895.2|83845.2|83898.4|83848.4|83903.8|83853.8|83895.2|83845.2|64
1621612020000|2021-05-21 15:47:00|83898.1|83848.1|83895.2|83845.2|83900|83850|83894.6|83844.6|60
1621612030000|2021-05-21 15:47:10|83894.3|83844.3|83897.3|83847.3|83901|83851|83891.6|83841.6|63
1621612040000|2021-05-21 15:47:20|83896.6|83846.6|83898.2|83848.2|83902.3|83852.3|83895.5|83845.5|67
1621612050000|2021-05-21 15:47:30|83898.4|83848.4|83898|83848|83902.8|83852.8|83897.6|83847.6|60
1621612060000|2021-05-21 15:47:40|83897.6|83847.6|83899.9|83849.9|83902.7|83852.7|83896.6|83846.6|58
1621612070000|2021-05-21 15:47:50|83899.6|83849.6|83898.5|83848.5|83902.1|83852.1|83896.5|83846.5|58
1621612080000|2021-05-21 15:48:00|83898.6|83848.6|83898.2|83848.2|83900.2|83850.2|83895.1|83845.1|41
1621612090000|2021-05-21 15:48:10|83898.1|83848.1|83898.1|83848.1|83899.1|83849.1|83897.4|83847.4|26
1621612100000|2021-05-21 15:48:20|83897.9|83847.9|83901.2|83851.2|83901.6|83851.6|83897.9|83847.9|42
1621612110000|2021-05-21 15:48:30|83901.3|83851.3|83898|83848|83901.6|83851.6|83896.9|83846.9|44
1621612120000|2021-05-21 15:48:40|83898.7|83848.7|83899.7|83849.7|83904|83854|83898.7|83848.7|58
1621612130000|2021-05-21 15:48:50|83898.9|83848.9|83901.6|83851.6|83907.4|83857.4|83898.9|83848.9|63
1621612140000|2021-05-21 15:49:00|83901.9|83851.9|83901.6|83851.6|83903.2|83853.2|83898.5|83848.5|50
1621612150000|2021-05-21 15:49:10|83901.7|83851.7|83906.2|83856.2|83909.7|83859.7|83901.7|83851.7|49
1621612160000|2021-05-21 15:49:20|83906|83856|83908.1|83858.1|83908.2|83858.2|83904.7|83854.7|46
1621612170000|2021-05-21 15:49:30|83907.7|83857.7|83905.3|83855.3|83908|83858|83904.9|83854.9|45
1621612180000|2021-05-21 15:49:40|83906|83856|83911.4|83861.4|83911.5|83861.5|83904.8|83854.8|44
1621612190000|2021-05-21 15:49:50|83911.5|83861.5|83909.5|83859.5|83913.1|83863.1|83909.5|83859.5|38
1621612200000|2021-05-21 15:50:00|83910.8|83860.8|83930.1|83880.1|83930.8|83880.8|83909.4|83859.4|47
1621612210000|2021-05-21 15:50:10|83931.5|83881.5|83945.6|83895.6|83947.1|83897.1|83927.4|83877.4|70
1621612220000|2021-05-21 15:50:20|83948.2|83898.2|83946.3|83896.3|83951.7|83901.7|83944.9|83894.9|45
1621612230000|2021-05-21 15:50:30|83946.5|83896.5|83943.9|83893.9|83946.9|83896.9|83941.1|83891.1|34
1621612240000|2021-05-21 15:50:40|83943.2|83893.2|83949.1|83899.1|83950.7|83914.1|83936.6|83893.2|49
1621612250000|2021-05-21 15:50:50|83948.2|83898.2|83947|83897|83951|83913.3|83934.2|83893.7|60
1621612260000|2021-05-21 15:51:00|83946.8|83896.8|83943.7|83893.7|83950|83900|83942.6|83892.6|55
1621612270000|2021-05-21 15:51:10|83942.9|83892.9|83934.8|83909.8|83952.5|83912.2|83934.8|83892.9|50
1621612280000|2021-05-21 15:51:20|83935.3|83910.3|83949.5|83899.5|83952.2|83912.3|83934.5|83897.7|50
1621612290000|2021-05-21 15:51:30|83949.3|83899.3|83945.7|83895.7|83950.5|83900.5|83945.7|83895.7|37
1621612300000|2021-05-21 15:51:40|83946.6|83896.6|83947.5|83897.5|83948.3|83898.3|83946.6|83896.6|32
1621612310000|2021-05-21 15:51:50|83947.9|83897.9|83949.2|83899.2|83949.8|83899.8|83944.7|83894.7|29
1621612320000|2021-05-21 15:52:00|83949.1|83899.1|83951.2|83901.2|83955.3|83916.4|83939.1|83898.8|39
1621612330000|2021-05-21 15:52:10|83950.4|83900.4|83950.3|83900.3|83952.2|83902.2|83948.3|83898.3|42
1621612340000|2021-05-21 15:52:20|83951.1|83901.1|83964.9|83914.9|83965.7|83915.7|83947.2|83897.2|62
1621612350000|2021-05-21 15:52:30|83965|83915|83965.4|83915.4|83967|83917|83963.1|83913.1|43
1621612360000|2021-05-21 15:52:40|83965.2|83915.2|83962.4|83937.4|83974.6|83938.1|83959.6|83913.9|55
1621612370000|2021-05-21 15:52:50|83962|83937|83997|83972|84010.6|83973.1|83961.5|83930.1|66
1621612380000|2021-05-21 15:53:00|83997.8|83972.8|84005.4|83955.4|84006.8|83974.9|83993.8|83952.7|53
1621612390000|2021-05-21 15:53:10|84005.3|83955.3|84002.3|83952.3|84007.5|83957.5|84001.7|83951.7|45
1621612400000|2021-05-21 15:53:20|84002.4|83952.4|84001.5|83951.5|84002.5|83952.5|83999.5|83949.5|43
1621612410000|2021-05-21 15:53:30|84002.4|83952.4|83987.7|83937.7|84002.4|83952.4|83985.8|83935.8|54
1621612420000|2021-05-21 15:53:40|83987.8|83937.8|83988.7|83938.7|83989.3|83939.3|83986.1|83936.1|47
1621612430000|2021-05-21 15:53:50|83988.5|83938.5|83993.9|83943.9|83994.1|83944.1|83987.5|83937.5|45
1621612440000|2021-05-21 15:54:00|83993.7|83943.7|83995|83945|83997.3|83947.3|83993.3|83943.3|36
1621612450000|2021-05-21 15:54:10|83995.1|83945.1|83994.6|83944.6|83995.8|83945.8|83991.7|83941.7|26
1621612460000|2021-05-21 15:54:20|83994.9|83944.9|83992.1|83942.1|83996.7|83946.7|83992.1|83942.1|34
1621612470000|2021-05-21 15:54:30|83992.7|83942.7|83992.6|83942.6|83995.3|83945.3|83992.6|83942.6|27
1621612480000|2021-05-21 15:54:40|83993.4|83943.4|83996.2|83946.2|83996.5|83946.5|83993.3|83943.3|25
1621612490000|2021-05-21 15:54:50|83996.4|83946.4|83991.4|83941.4|83996.4|83946.4|83989.3|83939.3|21
1621612500000|2021-05-21 15:55:00|83991.2|83941.2|83992.7|83942.7|83993.4|83943.4|83990.5|83940.5|51
1621612510000|2021-05-21 15:55:10|83993.3|83943.3|83991.5|83941.5|83993.6|83943.6|83974.7|83924.7|69
1621612520000|2021-05-21 15:55:20|83991.8|83941.8|83993.9|83943.9|83997.1|83947.1|83991.5|83941.5|64
1621612530000|2021-05-21 15:55:30|83994.4|83944.4|83991.6|83941.6|83994.5|83944.5|83991.1|83941.1|56
1621612540000|2021-05-21 15:55:40|83992.8|83942.8|84000.4|83950.4|84001.2|83951.2|83992.3|83942.3|65
1621612550000|2021-05-21 15:55:50|84000.5|83950.5|84005.1|83955.1|84007|83957|84000|83950|57
1621612560000|2021-05-21 15:56:00|84004.8|83954.8|84003.6|83953.6|84005.8|83955.8|84001.2|83951.2|41
1621612570000|2021-05-21 15:56:10|84003.1|83953.1|84002.9|83952.9|84005.9|83955.9|84001.1|83951.1|36
1621612580000|2021-05-21 15:56:20|84003.3|83953.3|84004|83954|84007.5|83957.5|84003.3|83953.3|53
1621612590000|2021-05-21 15:56:30|84003.8|83953.8|84023.7|83973.7|84024.2|83974.2|84002.8|83952.8|57
1621612600000|2021-05-21 15:56:40|84021.6|83971.6|84026.4|83976.4|84026.9|83976.9|84021.6|83971.6|60
1621612610000|2021-05-21 15:56:50|84026.3|83976.3|84040.9|83990.9|84041.4|83991.4|84026|83976|63
1621612620000|2021-05-21 15:57:00|84041.6|83991.6|84053.7|84003.7|84055.5|84005.5|84041.6|83991.6|74
1621612630000|2021-05-21 15:57:10|84055.6|84005.6|84071.2|84021.2|84082.7|84032.7|84055.2|84005.2|68
1621612640000|2021-05-21 15:57:20|84071|84021|84088|84038|84089.1|84039.1|84071|84021|64
1621612650000|2021-05-21 15:57:30|84084.3|84034.3|84067.2|84017.2|84085|84046.2|84066.4|84017.2|42
1621612660000|2021-05-21 15:57:40|84067.8|84017.8|84055.1|84005.1|84068.2|84018.2|84052.8|84002.8|44
1621612670000|2021-05-21 15:57:50|84053.1|84003.1|84037.4|84012.4|84053.1|84013.3|84037.4|83998.6|39
1621612680000|2021-05-21 15:58:00|84037.8|84012.8|84053.2|84003.2|84053.7|84014.4|84037.6|83999.6|37
1621612690000|2021-05-21 15:58:10|84052.3|84002.3|84055.4|84005.4|84057.4|84016.4|84039.5|84002.3|45
1621612700000|2021-05-21 15:58:20|84055.1|84005.1|84043.5|83993.5|84055.4|84005.4|84027.8|83993.5|47
1621612710000|2021-05-21 15:58:30|84045.7|83995.7|84024.2|83974.2|84045.7|83995.7|84023.5|83973.5|52
1621612720000|2021-05-21 15:58:40|84024.4|83974.4|84021.1|83971.1|84024.4|83979.9|84004.9|83969|39
1621612730000|2021-05-21 15:58:50|84019.6|83969.6|84011.1|83961.1|84020.7|83970.7|83994.2|83956.4|43
1621612740000|2021-05-21 15:59:00|84010.9|83960.9|84009.9|83959.9|84014.1|83964.1|84008.7|83958.7|42
1621612750000|2021-05-21 15:59:10|84010|83960|84000.2|83950.2|84013.3|83963.3|83998|83948|52
1621612760000|2021-05-21 15:59:20|83999.8|83949.8|83995.4|83945.4|84001.5|83951.5|83994.3|83944.3|61
1621612770000|2021-05-21 15:59:30|83995.8|83945.8|83995|83945|83996.5|83946.5|83993.7|83943.7|54
1621612780000|2021-05-21 15:59:40|83995.2|83945.2|83991.1|83941.1|84004.4|83954.4|83990.1|83940.1|60
1621612790000|2021-05-21 15:59:50|83990.6|83940.6|83994|83944|83996|83946|83988.9|83938.9|56
1621612800000|2021-05-21 16:00:00|83991|83941|83994.2|83944.2|83998.1|83948.1|83990.8|83940.8|41
1621612810000|2021-05-21 16:00:10|83994.8|83944.8|83994.6|83944.6|83997.8|83947.8|83990|83940|51
1621612820000|2021-05-21 16:00:20|83994.4|83944.4|83997.5|83947.5|83999.7|83949.7|83993.4|83943.4|49
1621612830000|2021-05-21 16:00:30|83995.8|83945.8|83992.5|83942.5|83998.1|83948.1|83990.9|83940.9|62
1621612840000|2021-05-21 16:00:40|83992.3|83942.3|83989.5|83939.5|83998.3|83948.3|83989.5|83939.5|57
1621612850000|2021-05-21 16:00:50|83990.6|83940.6|83978.3|83928.3|83992.9|83942.9|83974.7|83924.7|53
1621612860000|2021-05-21 16:01:00|83980.6|83930.6|83995.6|83945.6|83995.6|83945.6|83976.3|83926.3|67
1621612870000|2021-05-21 16:01:10|83996.1|83946.1|83992.8|83942.8|83996.1|83946.1|83990.6|83940.6|56
1621612880000|2021-05-21 16:01:20|83993.1|83943.1|83991.8|83941.8|83993.1|83943.1|83986.8|83936.8|47
1621612890000|2021-05-21 16:01:30|83991|83941|83992.5|83942.5|83992.5|83942.5|83989.6|83939.6|37
1621612900000|2021-05-21 16:01:40|83992.7|83942.7|84007.4|83957.4|84011.9|83961.9|83992.7|83942.7|53
1621612910000|2021-05-21 16:01:50|84006.1|83956.1|84007.4|83957.4|84007.9|83957.9|84002.7|83952.7|42
1621612920000|2021-05-21 16:02:00|84007.3|83957.3|84006.4|83956.4|84007.6|83957.6|84004.4|83954.4|45
1621612930000|2021-05-21 16:02:10|84006.5|83956.5|84003.8|83953.8|84007.2|83957.2|84002.6|83952.6|47
1621612940000|2021-05-21 16:02:20|84003.7|83953.7|84008|83958|84010.5|83960.5|84002.3|83952.3|53
1621612950000|2021-05-21 16:02:30|84008.3|83958.3|84015|83965|84017.2|83967.2|84007.8|83957.8|58
1621612960000|2021-05-21 16:02:40|84015.4|83965.4|84016.6|83966.6|84020.4|83970.4|84010.3|83960.3|49
1621612970000|2021-05-21 16:02:50|84018.7|83968.7|84036|83986|84039.1|83989.1|84015.6|83965.6|52
1621612980000|2021-05-21 16:03:00|84034.1|83984.1|84043.8|83993.8|84044.6|83994.6|84032|83982|68
1621612990000|2021-05-21 16:03:10|84043|83993|84044.5|83994.5|84045.2|83995.2|84041|83991|33
1621613000000|2021-05-21 16:03:20|84044.3|83994.3|84034.1|83984.1|84044.6|83994.6|84034.1|83984.1|52
1621613010000|2021-05-21 16:03:30|84034.6|83984.6|84035|83985|84041.4|83991.4|84033.1|83983.1|37
1621613020000|2021-05-21 16:03:40|84034.9|83984.9|84033.6|83983.6|84037.4|83987.4|84032.6|83982.6|37
1621613030000|2021-05-21 16:03:50|84033.9|83983.9|84034.8|83984.8|84036.1|83986.1|84033|83983|25
1621613040000|2021-05-21 16:04:00|84034.4|83984.4|84031.1|83981.1|84035.3|83985.3|84030.3|83980.3|30
1621613050000|2021-05-21 16:04:10|84031.2|83981.2|84035.1|83985.1|84037.5|83987.5|84030.4|83980.4|44
1621613060000|2021-05-21 16:04:20|84036.2|83986.2|84035.9|83985.9|84036.5|83986.5|84034.7|83984.7|42
1621613070000|2021-05-21 16:04:30|84036|83986|84035.1|83985.1|84036.5|83986.5|84035|83985|22
1621613080000|2021-05-21 16:04:40|84035.8|83985.8|84029.2|83979.2|84036|83986|84025.3|83975.3|39
1621613090000|2021-05-21 16:04:50|84029.3|83979.3|84028.5|83978.5|84032.3|83982.3|84028.2|83978.2|41
1621613100000|2021-05-21 16:05:00|84029|83979|84018.1|83968.1|84029.2|83979.2|84017.1|83967.1|58
1621613110000|2021-05-21 16:05:10|84018.6|83968.6|84014.9|83964.9|84019.9|83969.9|84013.8|83963.8|41
1621613120000|2021-05-21 16:05:20|84015.1|83965.1|84016.8|83966.8|84023|83973|84012.8|83962.8|42
1621613130000|2021-05-21 16:05:30|84017.5|83967.5|84016.3|83966.3|84020.1|83970.1|84015.9|83965.9|40
1621613140000|2021-05-21 16:05:40|84016.2|83966.2|84016.7|83966.7|84017.7|83967.7|84016.2|83966.2|20
1621613150000|2021-05-21 16:05:50|84015.6|83965.6|84017.9|83967.9|84018.3|83968.3|84014.9|83964.9|34
1621613160000|2021-05-21 16:06:00|84018.2|83968.2|84038.5|83988.5|84043.5|83993.5|84017.2|83967.2|52
1621613170000|2021-05-21 16:06:10|84038.1|83988.1|84029.9|83979.9|84039.4|83989.4|84027.4|83977.4|49
1621613180000|2021-05-21 16:06:20|84030.1|83980.1|84027.6|83977.6|84030.4|83980.4|84025.1|83975.1|54
1621613190000|2021-05-21 16:06:30|84026.6|83976.6|84018.7|83968.7|84027.2|83977.2|84017.4|83967.4|59
1621613200000|2021-05-21 16:06:40|84018|83968|84017|83967|84020|83970|84016.2|83966.2|39
1621613210000|2021-05-21 16:06:50|84017.4|83967.4|84013.1|83963.1|84017.9|83967.9|84011.9|83961.9|35
1621613220000|2021-05-21 16:07:00|84013.2|83963.2|84011.2|83961.2|84013.5|83963.5|84011.2|83961.2|44
1621613230000|2021-05-21 16:07:10|84011.1|83961.1|84012|83962|84013.3|83963.3|84010.3|83960.3|42
1621613240000|2021-05-21 16:07:20|84011.6|83961.6|84009.1|83959.1|84012.3|83962.3|84008.5|83958.5|43
1621613250000|2021-05-21 16:07:30|84009|83959|84008.7|83958.7|84010.4|83960.4|84008|83958|34
1621613260000|2021-05-21 16:07:40|84008.6|83958.6|84013.8|83963.8|84014|83964|84008.3|83958.3|23
1621613270000|2021-05-21 16:07:50|84015|83965|84013.9|83963.9|84015|83965|84012.6|83962.6|30
1621613280000|2021-05-21 16:08:00|84013.6|83963.6|84013.7|83963.7|84024.2|83974.2|84011.3|83961.3|55
1621613290000|2021-05-21 16:08:10|84014.2|83964.2|84014.8|83964.8|84018.6|83968.6|84013.6|83963.6|49
1621613300000|2021-05-21 16:08:20|84015|83965|84033.8|83983.8|84033.8|83983.8|84014.8|83964.8|52
1621613310000|2021-05-21 16:08:30|84032|83982|84039.4|83989.4|84042.5|83992.5|84030.8|83980.8|67
1621613320000|2021-05-21 16:08:40|84039.6|83989.6|84041.1|83991.1|84041.1|83991.1|84037.1|83987.1|41
1621613330000|2021-05-21 16:08:50|84040.6|83990.6|84047.8|83997.8|84048.6|83998.6|84040.6|83990.6|55
1621613340000|2021-05-21 16:09:00|84047.1|83997.1|84049.2|83999.2|84050.8|84000.8|84043.8|83993.8|55
1621613350000|2021-05-21 16:09:10|84049.8|83999.8|84077.7|84027.7|84077.7|84027.7|84045.6|83995.6|62
1621613360000|2021-05-21 16:09:20|84075.9|84025.9|84082.7|84032.7|84083|84033|84072.3|84022.3|74
1621613370000|2021-05-21 16:09:30|84082.6|84032.6|84087|84037|84091|84041|84079.9|84029.9|68
1621613380000|2021-05-21 16:09:40|84086.6|84036.6|84082.9|84032.9|84087.9|84037.9|84078.9|84028.9|71
1621613390000|2021-05-21 16:09:50|84083.9|84033.9|84105.7|84055.7|84107.7|84057.7|84081.5|84031.5|66
1621613400000|2021-05-21 16:10:00|84104.1|84054.1|84119.8|84069.8|84120.1|84070.1|84099.7|84049.7|73
1621613410000|2021-05-21 16:10:10|84119.6|84069.6|84129.3|84079.3|84132.1|84082.1|84119.5|84069.5|68
1621613420000|2021-05-21 16:10:20|84128.6|84078.6|84129|84079|84131.2|84081.2|84127.6|84077.6|49
1621613430000|2021-05-21 16:10:30|84129.3|84079.3|84123|84073|84129.4|84079.4|84123|84073|51
1621613440000|2021-05-21 16:10:40|84123.6|84073.6|84126.1|84076.1|84126.1|84076.1|84118.2|84068.2|46
1621613450000|2021-05-21 16:10:50|84126.3|84076.3|84124.2|84074.2|84126.8|84076.8|84122.8|84072.8|51
1621613460000|2021-05-21 16:11:00|84123.9|84073.9|84125.7|84075.7|84126.3|84076.3|84123.6|84073.6|44
1621613470000|2021-05-21 16:11:10|84125.5|84075.5|84125.5|84075.5|84127.5|84077.5|84124.4|84074.4|38
1621613480000|2021-05-21 16:11:20|84125.8|84075.8|84140.9|84090.9|84143|84093|84125.5|84075.5|56
1621613490000|2021-05-21 16:11:30|84141.2|84091.2|84134.6|84084.6|84142.1|84092.1|84133.1|84083.1|49
1621613500000|2021-05-21 16:11:40|84135|84085|84121.7|84071.7|84135|84085|84121.7|84071.7|50
1621613510000|2021-05-21 16:11:50|84121.3|84071.3|84118.8|84068.8|84127.6|84077.6|84117.3|84067.3|47
1621613520000|2021-05-21 16:12:00|84118.9|84068.9|84117.2|84067.2|84120.7|84070.7|84117|84067|32
1621613530000|2021-05-21 16:12:10|84117|84067|84120.8|84070.8|84122.1|84072.1|84117|84067|30
1621613540000|2021-05-21 16:12:20|84121|84071|84118.1|84068.1|84121.5|84071.5|84117.8|84067.8|50
1621613550000|2021-05-21 16:12:30|84118|84068|84108|84058|84120.1|84070.1|84105.9|84055.9|54
1621613560000|2021-05-21 16:12:40|84106.7|84056.7|84123.8|84073.8|84124.4|84082.9|84106.3|84056.3|55
1621613570000|2021-05-21 16:12:50|84124.7|84074.7|84112.9|84062.9|84127.4|84077.4|84110.5|84060.5|61
1621613580000|2021-05-21 16:13:00|84112.1|84062.1|84100.3|84050.3|84112.1|84062.1|84098.9|84048.9|54
1621613590000|2021-05-21 16:13:10|84100.2|84050.2|84091.8|84041.8|84100.8|84050.8|84091.2|84041.2|45
1621613600000|2021-05-21 16:13:20|84091.3|84041.3|84070.8|84020.8|84091.3|84041.3|84069.4|84019.4|59
1621613610000|2021-05-21 16:13:30|84068.3|84018.3|84063.2|84013.2|84072.6|84022.6|84056.8|84006.8|53
1621613620000|2021-05-21 16:13:40|84061.7|84011.7|84045.3|83995.3|84062.5|84012.5|84042.8|83992.8|70
1621613630000|2021-05-21 16:13:50|84044.3|83994.3|84051.5|84001.5|84052.4|84002.4|84041.6|83991.6|52
1621613640000|2021-05-21 16:14:00|84052.9|84002.9|84065.6|84015.6|84068.2|84018.2|84051.7|84001.7|53
1621613650000|2021-05-21 16:14:10|84066.5|84016.5|84069.8|84019.8|84072.6|84022.6|84066.5|84016.5|42
1621613660000|2021-05-21 16:14:20|84070|84020|84074|84024|84074.8|84024.8|84069.7|84019.7|45
1621613670000|2021-05-21 16:14:30|84074.4|84024.4|84080.9|84030.9|84080.9|84030.9|84074.1|84024.1|42
1621613680000|2021-05-21 16:14:40|84081.8|84031.8|84083.2|84033.2|84084.9|84034.9|84081.4|84031.4|44
1621613690000|2021-05-21 16:14:50|84083.7|84033.7|84081.6|84031.6|84083.7|84033.7|84081.3|84031.3|40
1621613700000|2021-05-21 16:15:00|84082|84032|84090.7|84040.7|84093.1|84043.1|84082|84032|59
1621613710000|2021-05-21 16:15:10|84090.9|84040.9|84086.9|84036.9|84091.4|84041.4|84086|84036|33
1621613720000|2021-05-21 16:15:20|84087.2|84037.2|84086.6|84036.6|84088.2|84038.2|84085.7|84035.7|34
1621613730000|2021-05-21 16:15:30|84086.4|84036.4|84085.3|84035.3|84088.4|84038.4|84082.7|84032.7|40
1621613740000|2021-05-21 16:15:40|84084.4|84034.4|84086.6|84036.6|84087.3|84037.3|84082.2|84032.2|31
1621613750000|2021-05-21 16:15:50|84086.9|84036.9|84097.7|84047.7|84097.8|84047.8|84086.6|84036.6|34
1621613760000|2021-05-21 16:16:00|84097.4|84047.4|84096.7|84046.7|84101.7|84051.7|84096.2|84046.2|41
1621613770000|2021-05-21 16:16:10|84096.5|84046.5|84094.4|84044.4|84096.6|84046.6|84094.4|84044.4|18
1621613780000|2021-05-21 16:16:20|84094.1|84044.1|84099.3|84049.3|84107.1|84064.5|84088.1|84044.1|40
1621613790000|2021-05-21 16:16:30|84100.4|84050.4|84101.7|84051.7|84101.7|84051.7|84100.2|84050.2|23
1621613800000|2021-05-21 16:16:40|84101.5|84051.5|84096.4|84046.4|84103.1|84053.1|84095.6|84045.6|35
1621613810000|2021-05-21 16:16:50|84099.6|84049.6|84097.3|84047.3|84100.1|84050.1|84096|84046|36
1621613820000|2021-05-21 16:17:00|84097.2|84047.2|84096|84046|84097.9|84047.9|84094.4|84044.4|34
1621613830000|2021-05-21 16:17:10|84096.1|84046.1|84102.6|84052.6|84103.6|84053.6|84096|84046|33
1621613840000|2021-05-21 16:17:20|84102.4|84052.4|84105|84055|84105.9|84055.9|84102|84052|42
1621613850000|2021-05-21 16:17:30|84105.1|84055.1|84101.9|84051.9|84106.9|84056.9|84101.4|84051.4|25
1621613860000|2021-05-21 16:17:40|84104.2|84054.2|84104.8|84054.8|84105.5|84055.5|84101.6|84051.6|30
1621613870000|2021-05-21 16:17:50|84102.3|84052.3|84104.1|84054.1|84104.9|84054.9|84101.9|84051.9|19
1621613880000|2021-05-21 16:18:00|84103.8|84053.8|84102.3|84052.3|84108.6|84058.6|84102.3|84052.3|36
1621613890000|2021-05-21 16:18:10|84102|84052|84109.8|84059.8|84110.5|84060.5|84102|84052|35
1621613900000|2021-05-21 16:18:20|84109.7|84059.7|84110.7|84060.7|84110.7|84060.7|84105.3|84055.3|30
1621613910000|2021-05-21 16:18:30|84111.6|84061.6|84109.2|84059.2|84111.7|84061.7|84108.5|84058.5|21
1621613920000|2021-05-21 16:18:40|84108.6|84058.6|84108.7|84058.7|84110.1|84060.1|84107.4|84057.4|20
1621613930000|2021-05-21 16:18:50|84108.3|84058.3|84108.5|84058.5|84108.9|84058.9|84105.9|84055.9|25
1621613940000|2021-05-21 16:19:00|84107|84057|84107.7|84057.7|84108.3|84058.3|84106.8|84056.8|23
1621613950000|2021-05-21 16:19:10|84107.9|84057.9|84111.4|84061.4|84120.5|84070.5|84106.9|84056.9|23
1621613960000|2021-05-21 16:19:20|84115.5|84065.5|84110.2|84060.2|84118.5|84068.5|84110.1|84060.1|40
1621613970000|2021-05-21 16:19:30|84111.7|84061.7|84110.8|84060.8|84111.9|84061.9|84107.8|84057.8|40
1621613980000|2021-05-21 16:19:40|84110.4|84060.4|84105.4|84055.4|84110.4|84060.4|84103.1|84053.1|43
1621613990000|2021-05-21 16:19:50|84105.1|84055.1|84106.5|84056.5|84106.9|84056.9|84102.3|84052.3|35
1621614000000|2021-05-21 16:20:00|84106.6|84056.6|84107.7|84057.7|84110.6|84060.6|84105.9|84055.9|27
1621614010000|2021-05-21 16:20:10|84108.6|84058.6|84109.8|84059.8|84112.3|84062.3|84104|84054|47
1621614020000|2021-05-21 16:20:20|84110.4|84060.4|84116.1|84066.1|84118.3|84068.3|84110.4|84060.4|37
1621614030000|2021-05-21 16:20:30|84115.3|84065.3|84115.2|84065.2|84118.5|84068.5|84110.5|84060.5|34
1621614040000|2021-05-21 16:20:40|84114.8|84064.8|84113.2|84063.2|84116.9|84066.9|84112.3|84062.3|32
1621614050000|2021-05-21 16:20:50|84113.1|84063.1|84102.8|84052.8|84114.7|84064.7|84098.7|84048.7|39
1621614060000|2021-05-21 16:21:00|84102.1|84052.1|84097.7|84047.7|84103|84053|84094.8|84044.8|51
1621614070000|2021-05-21 16:21:10|84096.1|84046.1|84096.9|84046.9|84098.9|84048.9|84093.7|84043.7|35
1621614080000|2021-05-21 16:21:20|84097.4|84047.4|84096.1|84046.1|84098.9|84048.9|84095.7|84045.7|26
1621614090000|2021-05-21 16:21:30|84094.4|84044.4|84094.8|84044.8|84099.6|84049.6|84094.2|84044.2|19
1621614100000|2021-05-21 16:21:40|84095.2|84045.2|84093.8|84043.8|84098|84048|84093.4|84043.4|25
1621614110000|2021-05-21 16:21:50|84094.3|84044.3|84095.6|84045.6|84095.6|84045.6|84094.1|84044.1|24
1621614120000|2021-05-21 16:22:00|84095.8|84045.8|84093.6|84043.6|84096.7|84046.7|84093.6|84043.6|20
1621614130000|2021-05-21 16:22:10|84094.3|84044.3|84096.9|84046.9|84099.6|84049.6|84094.3|84044.3|29
1621614140000|2021-05-21 16:22:20|84097.1|84047.1|84096.8|84046.8|84098.4|84048.4|84095.6|84045.6|38
1621614150000|2021-05-21 16:22:30|84096.7|84046.7|84096.4|84046.4|84097|84047|84094.8|84044.8|20
1621614160000|2021-05-21 16:22:40|84096.1|84046.1|84098|84048|84098|84048|84094.5|84044.5|28
1621614170000|2021-05-21 16:22:50|84097.1|84047.1|84096.8|84046.8|84099.2|84049.2|84093.7|84043.7|36
1621614180000|2021-05-21 16:23:00|84093.9|84043.9|84094.6|84044.6|84098|84048|84093|84043|44
1621614190000|2021-05-21 16:23:10|84095.3|84045.3|84096.7|84046.7|84097.3|84047.3|84093|84043|41
1621614200000|2021-05-21 16:23:20|84096.9|84046.9|84095.7|84045.7|84096.9|84046.9|84095|84045|20
1621614210000|2021-05-21 16:23:30|84095.8|84045.8|84095.2|84045.2|84096|84046|84093|84043|22
1621614220000|2021-05-21 16:23:40|84096.2|84046.2|84095.1|84045.1|84097.5|84047.5|84091.2|84041.2|26
1621614230000|2021-05-21 16:23:50|84095.9|84045.9|84090.2|84040.2|84095.9|84045.9|84088.8|84038.8|40
1621614240000|2021-05-21 16:24:00|84090.4|84040.4|84096.2|84046.2|84096.2|84046.2|84090|84040|34
1621614250000|2021-05-21 16:24:10|84096.6|84046.6|84098.4|84048.4|84098.9|84048.9|84096.2|84046.2|27
1621614260000|2021-05-21 16:24:20|84097.9|84047.9|84095.4|84045.4|84109.7|84059.7|84094.5|84044.5|54
1621614270000|2021-05-21 16:24:30|84095.7|84045.7|84095.9|84045.9|84099.8|84049.8|84095.2|84045.2|34
1621614280000|2021-05-21 16:24:40|84096|84046|84097.4|84047.4|84099.4|84049.4|84096|84046|29
1621614290000|2021-05-21 16:24:50|84097.5|84047.5|84096.5|84046.5|84100.9|84050.9|84096.4|84046.4|25
1621614300000|2021-05-21 16:25:00|84096.7|84046.7|84095.7|84045.7|84102.3|84052.3|84095.3|84045.3|42
1621614310000|2021-05-21 16:25:10|84096.6|84046.6|84097.5|84047.5|84099.7|84049.7|84092.7|84042.7|37
1621614320000|2021-05-21 16:25:20|84096.3|84046.3|84096.4|84046.4|84097.6|84047.6|84092.4|84042.4|37
1621614330000|2021-05-21 16:25:30|84096.6|84046.6|84096.1|84046.1|84096.7|84046.7|84093.8|84043.8|30
1621614340000|2021-05-21 16:25:40|84095.8|84045.8|84096.1|84046.1|84098.4|84048.4|84095.3|84045.3|26
1621614350000|2021-05-21 16:25:50|84096|84046|84094.4|84044.4|84097|84047|84092.2|84042.2|29
1621614360000|2021-05-21 16:26:00|84094.1|84044.1|84094|84044|84096|84046|84094|84044|26
1621614370000|2021-05-21 16:26:10|84094.3|84044.3|84094.6|84044.6|84096.2|84046.2|84092.3|84042.3|38
1621614380000|2021-05-21 16:26:20|84094.8|84044.8|84093.4|84043.4|84096.5|84046.5|84093.4|84043.4|24
1621614390000|2021-05-21 16:26:30|84094.6|84044.6|84098.6|84048.6|84099.5|84049.5|84094.6|84044.6|33
1621614400000|2021-05-21 16:26:40|84098.8|84048.8|84098.7|84048.7|84099.1|84049.1|84096.7|84046.7|27
1621614410000|2021-05-21 16:26:50|84098.8|84048.8|84099.3|84049.3|84099.8|84049.8|84097.7|84047.7|21
1621614420000|2021-05-21 16:27:00|84099.1|84049.1|84099.1|84049.1|84101|84051|84099|84049|33
1621614430000|2021-05-21 16:27:10|84099.3|84049.3|84097.7|84047.7|84099.3|84049.3|84097|84047|20
1621614440000|2021-05-21 16:27:20|84097.8|84047.8|84099|84049|84100.8|84050.8|84094.4|84044.4|40
1621614450000|2021-05-21 16:27:30|84099.7|84049.7|84099.7|84049.7|84102.1|84052.1|84099.5|84049.5|27
1621614460000|2021-05-21 16:27:40|84099.8|84049.8|84097.2|84047.2|84099.8|84049.8|84095.9|84045.9|22
1621614470000|2021-05-21 16:27:50|84097.7|84047.7|84101.2|84051.2|84102.9|84052.9|84096.5|84046.5|33
1621614480000|2021-05-21 16:28:00|84101.8|84051.8|84102.2|84052.2|84102.9|84052.9|84098.6|84048.6|37
1621614490000|2021-05-21 16:28:10|84103.1|84053.1|84102.2|84052.2|84103.2|84053.2|84100.7|84050.7|23
1621614500000|2021-05-21 16:28:20|84102|84052|84101.7|84051.7|84102.5|84052.5|84101.5|84051.5|20
1621614510000|2021-05-21 16:28:30|84101.8|84051.8|84104.6|84054.6|84104.8|84054.8|84101.7|84051.7|25
1621614520000|2021-05-21 16:28:40|84103|84053|84105|84055|84105.1|84055.1|84101.8|84051.8|30
1621614530000|2021-05-21 16:28:50|84105.1|84055.1|84099.9|84049.9|84105.7|84055.7|84099.1|84049.1|36
1621614540000|2021-05-21 16:29:00|84099.6|84049.6|84103|84053|84103.1|84053.1|84099.6|84049.6|40
1621614550000|2021-05-21 16:29:10|84102.9|84052.9|84102.9|84052.9|84103.9|84053.9|84100.1|84050.1|32
1621614560000|2021-05-21 16:29:20|84102.8|84052.8|84103.7|84053.7|84104.3|84054.3|84102.1|84052.1|40
1621614570000|2021-05-21 16:29:30|84103.4|84053.4|84103|84053|84104.8|84054.8|84103|84053|22
1621614580000|2021-05-21 16:29:40|84102.9|84052.9|84102.1|84052.1|84103|84053|84100.9|84050.9|25
1621614590000|2021-05-21 16:29:50|84102.6|84052.6|84105.5|84055.5|84106.3|84056.3|84102.3|84052.3|32
1621614600000|2021-05-21 16:30:00|84105|84055|84107.1|84057.1|84107.5|84057.5|84105|84055|35
1621614610000|2021-05-21 16:30:10|84106.8|84056.8|84104.3|84054.3|84107|84057|84104.1|84054.1|25
1621614620000|2021-05-21 16:30:20|84103.9|84053.9|84109.2|84059.2|84111.3|84061.3|84103.9|84053.9|45
1621614630000|2021-05-21 16:30:30|84109.1|84059.1|84107.6|84057.6|84110.6|84060.6|84107.4|84057.4|34
1621614640000|2021-05-21 16:30:40|84108.2|84058.2|84108.8|84058.8|84108.8|84058.8|84106.3|84056.3|40
1621614650000|2021-05-21 16:30:50|84108.7|84058.7|84108.4|84058.4|84109.3|84059.3|84108.2|84058.2|19
1621614660000|2021-05-21 16:31:00|84107.9|84057.9|84112.2|84062.2|84113.7|84063.7|84107.9|84057.9|50
1621614670000|2021-05-21 16:31:10|84112.6|84062.6|84108.3|84058.3|84112.6|84062.6|84107.1|84057.1|28
1621614680000|2021-05-21 16:31:20|84108.1|84058.1|84105.7|84055.7|84109.3|84059.3|84105.7|84055.7|29
1621614690000|2021-05-21 16:31:30|84105.8|84055.8|84107.4|84057.4|84109.8|84059.8|84104.4|84054.4|51
1621614700000|2021-05-21 16:31:40|84107.9|84057.9|84106.6|84056.6|84108.5|84058.5|84103.2|84053.2|47
1621614710000|2021-05-21 16:31:50|84106.5|84056.5|84104.6|84054.6|84107.1|84057.1|84099.2|84049.2|51
1621614720000|2021-05-21 16:32:00|84108.7|84058.7|84109.5|84059.5|84109.6|84059.6|84103.9|84053.9|38
1621614730000|2021-05-21 16:32:10|84108.6|84058.6|84110.4|84060.4|84111.7|84061.7|84107.5|84057.5|39
1621614740000|2021-05-21 16:32:20|84110.1|84060.1|84111|84061|84111.3|84061.3|84109.2|84059.2|25
1621614750000|2021-05-21 16:32:30|84111.3|84061.3|84107.3|84057.3|84111.3|84061.3|84106.9|84056.9|28
1621614760000|2021-05-21 16:32:40|84107|84057|84107.4|84057.4|84107.7|84057.7|84101.7|84051.7|37
1621614770000|2021-05-21 16:32:50|84107.2|84057.2|84110.1|84060.1|84110.9|84060.9|84107.2|84057.2|22
1621614780000|2021-05-21 16:33:00|84109.9|84059.9|84111.9|84061.9|84113.3|84063.3|84109.5|84059.5|38
1621614790000|2021-05-21 16:33:10|84112|84062|84115.4|84065.4|84115.9|84065.9|84111.5|84061.5|40
1621614800000|2021-05-21 16:33:20|84115.1|84065.1|84112.7|84062.7|84115.2|84065.2|84111.3|84061.3|35
1621614810000|2021-05-21 16:33:30|84113.4|84063.4|84113|84063|84117.2|84067.2|84111.9|84061.9|31
1621614820000|2021-05-21 16:33:40|84116.4|84066.4|84113.3|84063.3|84116.5|84066.5|84112.4|84062.4|29
1621614830000|2021-05-21 16:33:50|84112.9|84062.9|84112.1|84062.1|84113.2|84063.2|84111.7|84061.7|18
1621614840000|2021-05-21 16:34:00|84112.3|84062.3|84098.3|84048.3|84112.7|84062.7|84094.5|84044.5|47
1621614850000|2021-05-21 16:34:10|84095.9|84045.9|84082.5|84032.5|84099.5|84049.5|84077.4|84027.4|64
1621614860000|2021-05-21 16:34:20|84084.1|84034.1|84081.5|84031.5|84084.1|84034.1|84080.1|84030.1|34
1621614870000|2021-05-21 16:34:30|84082|84032|84080.4|84030.4|84084.7|84034.7|84080.4|84030.4|32
1621614880000|2021-05-21 16:34:40|84081.4|84031.4|84082.1|84032.1|84083.7|84033.7|84078.4|84028.4|35
1621614890000|2021-05-21 16:34:50|84082|84032|84081.8|84031.8|84083.7|84033.7|84081.6|84031.6|34
1621614900000|2021-05-21 16:35:00|84079.3|84029.3|84084.7|84034.7|84085.1|84035.1|84077.1|84027.1|51
1621614910000|2021-05-21 16:35:10|84084.8|84034.8|84082.2|84032.2|84085|84035|84079.1|84029.1|31
1621614920000|2021-05-21 16:35:20|84082.4|84032.4|84082.7|84032.7|84088|84038|84081.9|84031.9|43
1621614930000|2021-05-21 16:35:30|84085.5|84035.5|84086.8|84036.8|84087.7|84037.7|84083|84033|46
1621614940000|2021-05-21 16:35:40|84086.3|84036.3|84083.8|84033.8|84091.4|84041.4|84080.6|84030.6|50
1621614950000|2021-05-21 16:35:50|84087.5|84037.5|84084|84034|84087.7|84037.7|84082.9|84032.9|41
1621614960000|2021-05-21 16:36:00|84083.2|84033.2|84084.1|84034.1|84087.2|84037.2|84082.7|84032.7|46
1621614970000|2021-05-21 16:36:10|84084.9|84034.9|84083.8|84033.8|84087.5|84037.5|84083.3|84033.3|32
1621614980000|2021-05-21 16:36:20|84083|84033|84078|84028|84084.3|84034.3|84078|84028|39
1621614990000|2021-05-21 16:36:30|84083.4|84033.4|84084.3|84034.3|84085|84035|84080.9|84030.9|32
1621615000000|2021-05-21 16:36:40|84084.6|84034.6|84085.4|84035.4|84089.1|84039.1|84084.4|84034.4|35
1621615010000|2021-05-21 16:36:50|84085.8|84035.8|84082|84032|84087.3|84037.3|84082|84032|38
1621615020000|2021-05-21 16:37:00|84082.1|84032.1|84080.9|84030.9|84085|84035|84079.9|84029.9|33
1621615030000|2021-05-21 16:37:10|84081.2|84031.2|84085.8|84035.8|84088|84038|84081.2|84031.2|36
1621615040000|2021-05-21 16:37:20|84086.1|84036.1|84085.2|84035.2|84086.8|84036.8|84079.7|84029.7|46
1621615050000|2021-05-21 16:37:30|84090.1|84040.1|84089.4|84039.4|84091.2|84041.2|84085.6|84035.6|49
1621615060000|2021-05-21 16:37:40|84090.2|84040.2|84090.8|84040.8|84091.8|84041.8|84088.3|84038.3|41
1621615070000|2021-05-21 16:37:50|84091.2|84041.2|84091.7|84041.7|84093.5|84043.5|84090.1|84040.1|33
1621615080000|2021-05-21 16:38:00|84091.2|84041.2|84085.4|84035.4|84091.2|84041.2|84083.9|84033.9|42
1621615090000|2021-05-21 16:38:10|84085.3|84035.3|84085.1|84035.1|84085.6|84035.6|84082.8|84032.8|38
1621615100000|2021-05-21 16:38:20|84085|84035|84089|84039|84090.6|84040.6|84084.5|84034.5|34
1621615110000|2021-05-21 16:38:30|84089.3|84039.3|84090.5|84040.5|84092.3|84042.3|84088.4|84038.4|47
1621615120000|2021-05-21 16:38:40|84090.1|84040.1|84088.3|84038.3|84090.3|84040.3|84086.1|84036.1|45
1621615130000|2021-05-21 16:38:50|84088.5|84038.5|84085.8|84035.8|84089.2|84039.2|84085.8|84035.8|27
1621615140000|2021-05-21 16:39:00|84086.5|84036.5|84080.6|84030.6|84088.3|84038.3|84080.6|84030.6|27
1621615150000|2021-05-21 16:39:10|84085.5|84035.5|84082|84032|84088.3|84038.3|84081|84031|39
1621615160000|2021-05-21 16:39:20|84082.5|84032.5|84085.2|84035.2|84085.7|84035.7|84082.3|84032.3|33
1621615170000|2021-05-21 16:39:30|84086.4|84036.4|84085.4|84035.4|84090.5|84040.5|84083.3|84033.3|43
1621615180000|2021-05-21 16:39:40|84085.8|84035.8|84087.8|84037.8|84088.2|84038.2|84083.5|84033.5|33
1621615190000|2021-05-21 16:39:50|84087.5|84037.5|84083.8|84033.8|84088.7|84038.7|84083.8|84033.8|21
1621615200000|2021-05-21 16:40:00|84084.2|84034.2|84080.8|84030.8|84086.7|84036.7|84080.8|84030.8|29
1621615210000|2021-05-21 16:40:10|84083.3|84033.3|84079.4|84029.4|84084.9|84034.9|84079|84029|43
1621615220000|2021-05-21 16:40:20|84078.9|84028.9|84080.7|84030.7|84081.9|84031.9|84078.3|84028.3|29
1621615230000|2021-05-21 16:40:30|84080.5|84030.5|84079.2|84029.2|84080.5|84030.5|84077|84027|35
1621615240000|2021-05-21 16:40:40|84079.5|84029.5|84077.4|84027.4|84079.8|84029.8|84077.2|84027.2|25
1621615250000|2021-05-21 16:40:50|84077.7|84027.7|84075.1|84025.1|84078.3|84028.3|84073.4|84023.4|32
1621615260000|2021-05-21 16:41:00|84075|84025|84071.8|84021.8|84075.1|84025.1|84071.8|84021.8|55
1621615270000|2021-05-21 16:41:10|84071.2|84021.2|84072.7|84022.7|84073.7|84023.7|84070.5|84020.5|41
1621615280000|2021-05-21 16:41:20|84073.2|84023.2|84072.3|84022.3|84073.2|84023.2|84071.7|84021.7|18
1621615290000|2021-05-21 16:41:30|84072.5|84022.5|84072.5|84022.5|84074.5|84024.5|84072.5|84022.5|24
1621615300000|2021-05-21 16:41:40|84073.8|84023.8|84073.3|84023.3|84074.9|84024.9|84071.9|84021.9|19
1621615310000|2021-05-21 16:41:50|84073|84023|84070|84020|84073|84023|84070|84020|30
1621615320000|2021-05-21 16:42:00|84069.8|84019.8|84067.5|84017.5|84072.3|84022.3|84065.7|84015.7|45
1621615330000|2021-05-21 16:42:10|84068|84018|84069.5|84019.5|84070.3|84020.3|84068|84018|32
1621615340000|2021-05-21 16:42:20|84070|84020|84067.5|84017.5|84071|84021|84067.5|84017.5|35
1621615350000|2021-05-21 16:42:30|84067.1|84017.1|84067.9|84017.9|84068.5|84018.5|84065.6|84015.6|31
1621615360000|2021-05-21 16:42:40|84068|84018|84066.4|84016.4|84071.7|84021.7|84066|84016|30
1621615370000|2021-05-21 16:42:50|84066.6|84016.6|84066.2|84016.2|84069.3|84019.3|84066.2|84016.2|35
1621615380000|2021-05-21 16:43:00|84066.4|84016.4|84068.9|84018.9|84071.1|84021.1|84066.1|84016.1|38
1621615390000|2021-05-21 16:43:10|84069.6|84019.6|84068.7|84018.7|84072.4|84022.4|84065.5|84015.5|46
1621615400000|2021-05-21 16:43:20|84068.9|84018.9|84071.8|84021.8|84074.8|84024.8|84068.6|84018.6|45
1621615410000|2021-05-21 16:43:30|84071.5|84021.5|84073.4|84023.4|84075.9|84025.9|84071.2|84021.2|28
1621615420000|2021-05-21 16:43:40|84072.5|84022.5|84071.2|84021.2|84076.7|84026.7|84070.4|84020.4|37
1621615430000|2021-05-21 16:43:50|84070.4|84020.4|84069.6|84019.6|84079.7|84029.7|84068.5|84018.5|36
1621615440000|2021-05-21 16:44:00|84069.8|84019.8|84071.3|84021.3|84071.3|84021.3|84068.6|84018.6|32
1621615450000|2021-05-21 16:44:10|84071|84021|84071.2|84021.2|84071.5|84021.5|84070.9|84020.9|16
1621615460000|2021-05-21 16:44:20|84071.1|84021.1|84069.1|84019.1|84073.3|84023.3|84068.9|84018.9|21
1621615470000|2021-05-21 16:44:30|84068.9|84018.9|84074.8|84024.8|84075.1|84025.1|84068.9|84018.9|33
1621615480000|2021-05-21 16:44:40|84074.2|84024.2|84070.8|84020.8|84075.4|84025.4|84068.8|84018.8|35
1621615490000|2021-05-21 16:44:50|84070.7|84020.7|84068.1|84018.1|84070.7|84020.7|84066.3|84016.3|33
1621615500000|2021-05-21 16:45:00|84068.2|84018.2|84066.3|84016.3|84068.4|84018.4|84064.4|84014.4|33
1621615510000|2021-05-21 16:45:10|84065.3|84015.3|84069.8|84019.8|84071|84021|84065.3|84015.3|38
1621615520000|2021-05-21 16:45:20|84068|84018|84066.9|84016.9|84071.1|84021.1|84066.1|84016.1|31
1621615530000|2021-05-21 16:45:30|84065.9|84015.9|84073.9|84023.9|84075.6|84025.6|84065.7|84015.7|34
1621615540000|2021-05-21 16:45:40|84075.9|84025.9|84075.9|84025.9|84076|84026|84072.2|84022.2|45
1621615550000|2021-05-21 16:45:50|84075.6|84025.6|84075.9|84025.9|84079.1|84029.1|84072.8|84022.8|34
1621615560000|2021-05-21 16:46:00|84075.8|84025.8|84076.4|84026.4|84077|84027|84073.7|84023.7|24
1621615570000|2021-05-21 16:46:10|84076.6|84026.6|84079.1|84029.1|84079.4|84029.4|84072.5|84022.5|43
1621615580000|2021-05-21 16:46:20|84078.7|84028.7|84083.3|84033.3|84085.2|84035.2|84078.2|84028.2|47
1621615590000|2021-05-21 16:46:30|84085|84035|84085.7|84035.7|84087.4|84037.4|84083.4|84033.4|48
1621615600000|2021-05-21 16:46:40|84086|84036|84088.5|84038.5|84089.2|84039.2|84084.4|84034.4|31
1621615610000|2021-05-21 16:46:50|84088.3|84038.3|84087.7|84037.7|84089.3|84039.3|84086.6|84036.6|25
1621615620000|2021-05-21 16:47:00|84087.9|84037.9|84082.1|84032.1|84089.3|84039.3|84081.3|84031.3|41
1621615630000|2021-05-21 16:47:10|84082.7|84032.7|84085|84035|84085.4|84035.4|84081.1|84031.1|29
1621615640000|2021-05-21 16:47:20|84084.7|84034.7|84085.2|84035.2|84085.7|84035.7|84083.6|84033.6|25
1621615650000|2021-05-21 16:47:30|84085.9|84035.9|84088.7|84038.7|84090.9|84040.9|84084.2|84034.2|44
1621615660000|2021-05-21 16:47:40|84088.2|84038.2|84090.7|84040.7|84090.8|84040.8|84087.5|84037.5|41
1621615670000|2021-05-21 16:47:50|84090.1|84040.1|84089.9|84039.9|84091.1|84041.1|84087.8|84037.8|36
1621615680000|2021-05-21 16:48:00|84090.2|84040.2|84090|84040|84094.2|84044.2|84089.4|84039.4|44
1621615690000|2021-05-21 16:48:10|84090.9|84040.9|84092.4|84042.4|84092.8|84042.8|84090.4|84040.4|34
1621615700000|2021-05-21 16:48:20|84092.2|84042.2|84093.2|84043.2|84094.8|84044.8|84091.1|84041.1|23
1621615710000|2021-05-21 16:48:30|84093.3|84043.3|84093.6|84043.6|84093.9|84043.9|84093.3|84043.3|13
1621615720000|2021-05-21 16:48:40|84093.4|84043.4|84100.4|84050.4|84100.4|84050.4|84093|84043|30
1621615730000|2021-05-21 16:48:50|84100|84050|84100.6|84050.6|84101.8|84051.8|84099.3|84049.3|32
1621615740000|2021-05-21 16:49:00|84100.4|84050.4|84099.6|84049.6|84100.7|84050.7|84099.4|84049.4|13
1621615750000|2021-05-21 16:49:10|84099.8|84049.8|84100.9|84050.9|84101.2|84051.2|84098.8|84048.8|20
1621615760000|2021-05-21 16:49:20|84100|84050|84099.5|84049.5|84101.4|84051.4|84099.5|84049.5|25
1621615770000|2021-05-21 16:49:30|84099.7|84049.7|84100.2|84050.2|84100.7|84061.3|84085.7|84048.2|23
1621615780000|2021-05-21 16:49:40|84100.8|84050.8|84098.7|84048.7|84101.3|84051.3|84098.5|84048.5|25
1621615790000|2021-05-21 16:49:50|84099|84049|84096.8|84046.8|84099.2|84049.2|84091.8|84041.8|46
1621615800000|2021-05-21 16:50:00|84093.4|84043.4|84095.8|84045.8|84097|84047|84092.6|84042.6|36
1621615810000|2021-05-21 16:50:10|84095.2|84045.2|84097.2|84047.2|84100.1|84050.1|84094.6|84044.6|39
1621615820000|2021-05-21 16:50:20|84096.8|84046.8|84101.2|84051.2|84102.5|84052.5|84095.6|84045.6|48
1621615830000|2021-05-21 16:50:30|84101.3|84051.3|84104|84054|84104.7|84054.7|84098|84048|55
1621615840000|2021-05-21 16:50:40|84104.7|84054.7|84126.4|84076.4|84126.9|84086.6|84102.4|84052.4|45
1621615850000|2021-05-21 16:50:50|84124.9|84074.9|84130.3|84080.3|84131.4|84081.4|84124.9|84074.9|57
1621615860000|2021-05-21 16:51:00|84130.7|84080.7|84122.1|84072.1|84133.6|84083.6|84120.3|84070.3|46
1621615870000|2021-05-21 16:51:10|84122|84072|84120.3|84070.3|84126.6|84076.6|84119.3|84069.3|59
1621615880000|2021-05-21 16:51:20|84119.8|84069.8|84120.1|84070.1|84121.2|84071.2|84117|84067|37
1621615890000|2021-05-21 16:51:30|84119.7|84069.7|84123.4|84073.4|84126|84076|84119.7|84069.7|32
1621615900000|2021-05-21 16:51:40|84122.8|84072.8|84124.7|84074.7|84129|84079|84119|84069|32
1621615910000|2021-05-21 16:51:50|84125.2|84075.2|84124.8|84074.8|84127.8|84077.8|84121.9|84071.9|47
1621615920000|2021-05-21 16:52:00|84124.4|84074.4|84125.7|84075.7|84127.9|84077.9|84123.9|84073.9|43
1621615930000|2021-05-21 16:52:10|84125.5|84075.5|84126.1|84076.1|84127.6|84077.6|84124.6|84074.6|28
1621615940000|2021-05-21 16:52:20|84126|84076|84124.3|84074.3|84126.2|84076.2|84122.8|84072.8|25
1621615950000|2021-05-21 16:52:30|84123.1|84073.1|84121.2|84071.2|84127.6|84077.6|84120.5|84070.5|33
1621615960000|2021-05-21 16:52:40|84121.3|84071.3|84123.9|84073.9|84126.2|84076.2|84121.3|84071.3|38
1621615970000|2021-05-21 16:52:50|84126.2|84076.2|84123.4|84073.4|84126.9|84076.9|84123.4|84073.4|23
1621615980000|2021-05-21 16:53:00|84122.9|84072.9|84126.3|84076.3|84128.8|84078.8|84122.1|84072.1|32
1621615990000|2021-05-21 16:53:10|84126.4|84076.4|84129|84079|84129|84079|84125.6|84075.6|25
1621616000000|2021-05-21 16:53:20|84129.4|84079.4|84142.3|84092.3|84142.3|84092.3|84128.6|84078.6|36
1621616010000|2021-05-21 16:53:30|84142.6|84092.6|84144.4|84094.4|84145|84095|84140.9|84090.9|53
1621616020000|2021-05-21 16:53:40|84144.9|84094.9|84147.5|84097.5|84148.1|84098.1|84143.8|84093.8|46
1621616030000|2021-05-21 16:53:50|84147.4|84097.4|84150.1|84100.1|84150.1|84100.1|84146.6|84096.6|35
1621616040000|2021-05-21 16:54:00|84150.4|84100.4|84151.1|84101.1|84151.1|84101.1|84149.5|84099.5|20
1621616050000|2021-05-21 16:54:10|84151.3|84101.3|84150.1|84100.1|84151.3|84101.3|84149.4|84099.4|16
1621616060000|2021-05-21 16:54:20|84149.9|84099.9|84156|84106|84156|84106|84148.1|84098.1|22
1621616070000|2021-05-21 16:54:30|84152.3|84102.3|84145.2|84095.2|84152.3|84102.3|84144.2|84094.2|41
1621616080000|2021-05-21 16:54:40|84147.6|84097.6|84155.4|84105.4|84156.3|84106.3|84144.5|84094.5|53
1621616090000|2021-05-21 16:54:50|84156|84106|84155.5|84105.5|84158.9|84108.9|84153.5|84103.5|40
1621616100000|2021-05-21 16:55:00|84155.3|84105.3|84153.3|84103.3|84156.5|84106.5|84151.2|84101.2|33
1621616110000|2021-05-21 16:55:10|84153.1|84103.1|84158.1|84108.1|84160.9|84110.9|84152.5|84102.5|56
1621616120000|2021-05-21 16:55:20|84157.5|84107.5|84157.4|84107.4|84160.7|84110.7|84156.6|84106.6|32
1621616130000|2021-05-21 16:55:30|84156.9|84106.9|84158.5|84108.5|84160.7|84110.7|84153.3|84103.3|26
1621616140000|2021-05-21 16:55:40|84158.2|84108.2|84160.6|84110.6|84162.2|84112.2|84156.7|84106.7|37
1621616150000|2021-05-21 16:55:50|84160.7|84110.7|84159.6|84109.6|84162.8|84112.8|84153|84103|50
1621616160000|2021-05-21 16:56:00|84159.5|84109.5|84168.2|84118.2|84170.4|84120.4|84155.7|84105.7|58
1621616170000|2021-05-21 16:56:10|84166.7|84116.7|84175|84125|84179.5|84129.5|84166.7|84116.7|62
1621616180000|2021-05-21 16:56:20|84175.4|84125.4|84177.3|84127.3|84182.8|84132.8|84172.7|84122.7|58
1621616190000|2021-05-21 16:56:30|84182.3|84132.3|84196.4|84146.4|84197.5|84147.5|84179.8|84129.8|62
1621616200000|2021-05-21 16:56:40|84198|84148|84215|84165|84217|84175.8|84196.9|84146.9|65
1621616210000|2021-05-21 16:56:50|84215.1|84165.1|84218.6|84168.6|84228.8|84178.8|84206.5|84156.5|54
1621616220000|2021-05-21 16:57:00|84218.3|84168.3|84225.6|84175.6|84227.1|84177.1|84217.3|84167.3|58
1621616230000|2021-05-21 16:57:10|84225.5|84175.5|84222.9|84172.9|84227.3|84177.3|84221.2|84171.2|44
1621616240000|2021-05-21 16:57:20|84222.8|84172.8|84229.8|84179.8|84232.2|84182.2|84222.7|84172.7|45
1621616250000|2021-05-21 16:57:30|84228.4|84178.4|84229.3|84179.3|84233.5|84183.5|84226.8|84176.8|53
1621616260000|2021-05-21 16:57:40|84231.1|84181.1|84229.1|84179.1|84231.1|84181.1|84227.1|84177.1|48
1621616270000|2021-05-21 16:57:50|84229.3|84179.3|84221.5|84171.5|84230.7|84180.7|84220.8|84170.8|50
1621616280000|2021-05-21 16:58:00|84221.6|84171.6|84211.9|84161.9|84221.6|84171.6|84208|84158|63
1621616290000|2021-05-21 16:58:10|84211.1|84161.1|84211.7|84161.7|84213.6|84163.6|84208.1|84158.1|48
1621616300000|2021-05-21 16:58:20|84211.8|84161.8|84186|84136|84211.8|84161.8|84185.1|84135.1|44
1621616310000|2021-05-21 16:58:30|84185.1|84135.1|84192.2|84142.2|84192.2|84142.2|84181.9|84131.9|50
1621616320000|2021-05-21 16:58:40|84189.1|84139.1|84182.8|84132.8|84190.6|84140.6|84182.8|84132.8|56
1621616330000|2021-05-21 16:58:50|84183|84133|84170.1|84120.1|84187.7|84137.7|84169|84119|53
1621616340000|2021-05-21 16:59:00|84169.5|84119.5|84174.7|84124.7|84174.7|84124.7|84167.6|84117.6|42
1621616350000|2021-05-21 16:59:10|84173.2|84123.2|84171.6|84121.6|84180.3|84130.3|84167.3|84117.3|43
1621616360000|2021-05-21 16:59:20|84172|84122|84169|84119|84173.5|84123.5|84169|84119|31
1621616370000|2021-05-21 16:59:30|84170.1|84120.1|84165.9|84115.9|84170.1|84120.1|84162.8|84112.8|43
1621616380000|2021-05-21 16:59:40|84165.1|84115.1|84159.2|84109.2|84167.4|84117.4|84157.3|84107.3|54
1621616390000|2021-05-21 16:59:50|84158.3|84108.3|84157.8|84107.8|84162.6|84112.6|84155.8|84105.8|57
1621616400000|2021-05-21 17:00:00|84157.6|84107.6|84162.8|84112.8|84163.8|84124.4|84149.1|84106.6|57
1621616410000|2021-05-21 17:00:10|84162.2|84112.2|84169.3|84119.3|84173.5|84123.5|84162.2|84112.2|54
1621616420000|2021-05-21 17:00:20|84169.5|84119.5|84166.2|84116.2|84170.3|84120.3|84162.2|84112.2|58
1621616430000|2021-05-21 17:00:30|84166.4|84116.4|84167.3|84117.3|84168.7|84118.7|84165.1|84115.1|40
1621616440000|2021-05-21 17:00:40|84166.9|84116.9|84167.3|84117.3|84169.2|84119.2|84166.4|84116.4|32
1621616450000|2021-05-21 17:00:50|84167.1|84117.1|84164.3|84114.3|84167.1|84126.2|84151.2|84112.3|45
1621616460000|2021-05-21 17:01:00|84164.1|84114.1|84162.6|84112.6|84164.9|84124.4|84149|84108.6|53
1621616470000|2021-05-21 17:01:10|84162.2|84112.2|84154.4|84104.4|84162.7|84112.7|84154.2|84104.2|38
1621616480000|2021-05-21 17:01:20|84154.6|84104.6|84153.6|84103.6|84156|84106|84152.2|84102.2|44
1621616490000|2021-05-21 17:01:30|84154|84104|84152.3|84102.3|84154|84116.8|84141.4|84102.2|28
1621616500000|2021-05-21 17:01:40|84151.6|84101.6|84134.3|84109.3|84151.6|84111.3|84133.6|84097.7|34
1621616510000|2021-05-21 17:01:50|84134|84109|84134.1|84109.1|84134.3|84109.3|84133|84108|15
1621616520000|2021-05-21 17:02:00|84134|84109|84144.6|84119.6|84155.3|84120.8|84134|84098.5|45
1621616530000|2021-05-21 17:02:10|84145.1|84120.1|84145.1|84120.1|84146.1|84121.1|84143.8|84118.8|29
1621616540000|2021-05-21 17:02:20|84145.5|84120.5|84150.3|84100.3|84158.6|84121|84136.5|84100.2|55
1621616550000|2021-05-21 17:02:30|84151.3|84101.3|84134.7|84109.7|84153.6|84110.1|84132.5|84096.8|40
1621616560000|2021-05-21 17:02:40|84134.3|84109.3|84130.5|84105.5|84135.8|84110.8|84130.2|84105.2|37
1621616570000|2021-05-21 17:02:50|84130.6|84105.6|84128.1|84103.1|84144|84106.4|84127.5|84094|31
1621616580000|2021-05-21 17:03:00|84128.4|84103.4|84126.9|84101.9|84128.5|84103.5|84125|84100|25
1621616590000|2021-05-21 17:03:10|84126.5|84101.5|84125.4|84100.4|84127.8|84102.8|84125.4|84100.4|22
1621616600000|2021-05-21 17:03:20|84125.2|84100.2|84134.6|84084.6|84138|84100.9|84122.4|84084.6|22
1621616610000|2021-05-21 17:03:30|84135.1|84085.1|84123.7|84098.7|84136|84100|84123.3|84085.1|33
1621616620000|2021-05-21 17:03:40|84124.1|84099.1|84125|84100|84138.4|84100.7|84121.9|84085.8|39
1621616630000|2021-05-21 17:03:50|84124.7|84099.7|84120.5|84095.5|84125|84100|84120.5|84095.5|31
1621616640000|2021-05-21 17:04:00|84120.6|84095.6|84131.3|84081.3|84132.4|84096.3|84120.6|84078.8|43
1621616650000|2021-05-21 17:04:10|84131.8|84081.8|84127.5|84077.5|84131.8|84081.8|84125.9|84075.9|37
1621616660000|2021-05-21 17:04:20|84127.2|84077.2|84127.5|84077.5|84130.1|84080.1|84122.1|84072.1|50
1621616670000|2021-05-21 17:04:30|84127.6|84077.6|84117.6|84067.6|84128.8|84078.8|84117|84067|46
1621616680000|2021-05-21 17:04:40|84117.7|84067.7|84113.2|84063.2|84118.1|84068.1|84112.8|84062.8|44
1621616690000|2021-05-21 17:04:50|84114.1|84064.1|84112.5|84062.5|84115.1|84065.1|84111.9|84061.9|32
1621616700000|2021-05-21 17:05:00|84112.8|84062.8|84111.3|84061.3|84113.3|84063.3|84103.6|84053.6|51
1621616710000|2021-05-21 17:05:10|84111.2|84061.2|84109.9|84059.9|84111.6|84061.6|84108.9|84058.9|46
1621616720000|2021-05-21 17:05:20|84110.1|84060.1|84109.4|84059.4|84111.3|84061.3|84108.2|84058.2|40
1621616730000|2021-05-21 17:05:30|84109.1|84059.1|84107.4|84057.4|84109.9|84059.9|84105.7|84055.7|51
1621616740000|2021-05-21 17:05:40|84107.2|84057.2|84107.4|84057.4|84107.9|84057.9|84105.6|84055.6|29
1621616750000|2021-05-21 17:05:50|84107.3|84057.3|84105.4|84055.4|84107.7|84057.7|84104|84054|29
1621616760000|2021-05-21 17:06:00|84105.5|84055.5|84108.2|84058.2|84109.9|84059.9|84103.5|84053.5|30
1621616770000|2021-05-21 17:06:10|84109.3|84059.3|84103.6|84053.6|84109.7|84059.7|84103.2|84053.2|50
1621616780000|2021-05-21 17:06:20|84102.2|84052.2|84105.4|84055.4|84105.4|84055.4|84101.9|84051.9|32
1621616790000|2021-05-21 17:06:30|84104.5|84054.5|84105.2|84055.2|84105.9|84055.9|84104.1|84054.1|22
1621616800000|2021-05-21 17:06:40|84105.1|84055.1|84100.6|84050.6|84105.1|84055.1|84100|84050|29
1621616810000|2021-05-21 17:06:50|84100.7|84050.7|84099.9|84049.9|84101.6|84051.6|84098.8|84048.8|24
1621616820000|2021-05-21 17:07:00|84100|84050|84087|84062|84102.7|84062|84082.9|84044.1|42
1621616830000|2021-05-21 17:07:10|84086.9|84061.9|84090.9|84065.9|84091.3|84066.3|84085.2|84060.2|24
1621616840000|2021-05-21 17:07:20|84092.8|84067.8|84089.6|84064.6|84092.8|84067.8|84087|84062|35
1621616850000|2021-05-21 17:07:30|84089.4|84064.4|84102.1|84052.1|84102.9|84064.4|84087.1|84050.4|33
1621616860000|2021-05-21 17:07:40|84102|84052|84101.6|84051.6|84102.3|84052.3|84099.8|84049.8|31
1621616870000|2021-05-21 17:07:50|84101.5|84051.5|84101.5|84051.5|84101.8|84051.8|84100.6|84050.6|20
1621616880000|2021-05-21 17:08:00|84101.4|84051.4|84101.8|84051.8|84102.9|84052.9|84100.6|84050.6|35
1621616890000|2021-05-21 17:08:10|84101.5|84051.5|84102.4|84052.4|84103.2|84065.7|84088.4|84051.5|36
1621616900000|2021-05-21 17:08:20|84102.3|84052.3|84086.8|84061.8|84103.8|84061.9|84085.7|84050|39
1621616910000|2021-05-21 17:08:30|84087.5|84062.5|84089.7|84064.7|84089.9|84064.9|84086.5|84061.5|23
1621616920000|2021-05-21 17:08:40|84089.9|84064.9|84104.6|84054.6|84105.6|84066.1|84089.8|84053|26
1621616930000|2021-05-21 17:08:50|84104.7|84054.7|84103.3|84053.3|84104.8|84054.8|84102.1|84052.1|22
1621616940000|2021-05-21 17:09:00|84103.2|84053.2|84096.5|84046.5|84104|84058.4|84083.4|84043.7|37
1621616950000|2021-05-21 17:09:10|84097.2|84047.2|84089.6|84039.6|84097.4|84047.4|84087.4|84037.4|53
1621616960000|2021-05-21 17:09:20|84089.2|84039.2|84090|84040|84095.5|84045.5|84081.5|84031.5|44
1621616970000|2021-05-21 17:09:30|84090.8|84040.8|84089.9|84039.9|84092.2|84042.2|84089|84039|48
1621616980000|2021-05-21 17:09:40|84089.5|84039.5|84091.3|84041.3|84093.3|84043.3|84086.6|84036.6|52
1621616990000|2021-05-21 17:09:50|84091.9|84041.9|84090.2|84040.2|84098.8|84048.8|84088.5|84038.5|50
1621617000000|2021-05-21 17:10:00|84091.3|84041.3|84089.9|84039.9|84093.6|84043.6|84089.6|84039.6|52
1621617010000|2021-05-21 17:10:10|84089.3|84039.3|84089.4|84039.4|84090|84040|84084.1|84034.1|57
1621617020000|2021-05-21 17:10:20|84089.7|84039.7|84087.4|84037.4|84090|84040|84085.7|84035.7|29
1621617030000|2021-05-21 17:10:30|84086.8|84036.8|84083.1|84033.1|84087.1|84037.1|84081.9|84031.9|42
1621617040000|2021-05-21 17:10:40|84083.5|84033.5|84085|84035|84085.3|84035.3|84082.7|84032.7|20
1621617050000|2021-05-21 17:10:50|84085.4|84035.4|84077.6|84027.6|84085.5|84035.5|84075|84025|32
1621617060000|2021-05-21 17:11:00|84077.2|84027.2|84079.2|84029.2|84082.5|84032.5|84075.8|84025.8|60
1621617070000|2021-05-21 17:11:10|84079.8|84029.8|84080.4|84030.4|84083.7|84033.7|84079.2|84029.2|50
1621617080000|2021-05-21 17:11:20|84081.1|84031.1|84077.6|84027.6|84081.3|84031.3|84077.1|84027.1|33
1621617090000|2021-05-21 17:11:30|84077.3|84027.3|84078.6|84028.6|84080.1|84030.1|84076.8|84026.8|36
1621617100000|2021-05-21 17:11:40|84078.5|84028.5|84080.8|84030.8|84080.8|84030.8|84078.3|84028.3|22
1621617110000|2021-05-21 17:11:50|84080.7|84030.7|84078.9|84028.9|84080.8|84030.8|84076.7|84026.7|20
1621617120000|2021-05-21 17:12:00|84079.1|84029.1|84077.7|84027.7|84079.3|84029.3|84077.5|84027.5|15
1621617130000|2021-05-21 17:12:10|84077.1|84027.1|84078.4|84028.4|84078.5|84028.5|84073.7|84023.7|31
1621617140000|2021-05-21 17:12:20|84078.3|84028.3|84075.5|84025.5|84079.5|84029.5|84074.5|84024.5|22
1621617150000|2021-05-21 17:12:30|84075.4|84025.4|84074.7|84024.7|84076.4|84026.4|84071.8|84021.8|27
1621617160000|2021-05-21 17:12:40|84074.8|84024.8|84074.8|84024.8|84075.8|84025.8|84073.5|84023.5|22
1621617170000|2021-05-21 17:12:50|84074|84024|84076.3|84026.3|84076.3|84026.3|84074|84024|23
1621617180000|2021-05-21 17:13:00|84076.6|84026.6|84073.8|84023.8|84076.9|84026.9|84071.2|84021.2|21
1621617190000|2021-05-21 17:13:10|84074.2|84024.2|84073.2|84023.2|84075.3|84025.3|84069.6|84019.6|32
1621617200000|2021-05-21 17:13:20|84073.4|84023.4|84075.3|84025.3|84075.4|84025.4|84072.8|84022.8|24
1621617210000|2021-05-21 17:13:30|84075.4|84025.4|84077.1|84027.1|84079.4|84029.4|84073|84023|32
1621617220000|2021-05-21 17:13:40|84074.7|84024.7|84076|84026|84076.8|84026.8|84073.1|84023.1|38
1621617230000|2021-05-21 17:13:50|84075.9|84025.9|84079.1|84029.1|84079.6|84029.6|84075.9|84025.9|19
1621617240000|2021-05-21 17:14:00|84078.6|84028.6|84078.4|84028.4|84079.8|84029.8|84075.8|84025.8|24
1621617250000|2021-05-21 17:14:10|84078.9|84028.9|84079.4|84029.4|84083|84033|84072.7|84022.7|44
1621617260000|2021-05-21 17:14:20|84079.9|84029.9|84080.1|84030.1|84082.3|84032.3|84076.3|84026.3|51
1621617270000|2021-05-21 17:14:30|84080.4|84030.4|84078.3|84028.3|84081.7|84031.7|84077.5|84027.5|41
1621617280000|2021-05-21 17:14:40|84078.1|84028.1|84078.2|84028.2|84080.6|84030.6|84077.8|84027.8|31
1621617290000|2021-05-21 17:14:50|84078.4|84028.4|84076.8|84026.8|84078.5|84028.5|84074.8|84024.8|34
1621617300000|2021-05-21 17:15:00|84076.3|84026.3|84078.9|84028.9|84081.4|84031.4|84076.1|84026.1|47
1621617310000|2021-05-21 17:15:10|84078.8|84028.8|84076|84026|84078.9|84028.9|84074.8|84024.8|32
1621617320000|2021-05-21 17:15:20|84075.8|84025.8|84076.2|84026.2|84077.8|84027.8|84075.4|84025.4|27
1621617330000|2021-05-21 17:15:30|84076.8|84026.8|84075.6|84025.6|84078.5|84028.5|84075|84025|37
1621617340000|2021-05-21 17:15:40|84075.5|84025.5|84073.9|84023.9|84078.8|84039.2|84064.2|84023.7|25
1621617350000|2021-05-21 17:15:50|84073.5|84023.5|84075|84025|84078.5|84028.5|84073.5|84023.5|29
1621617360000|2021-05-21 17:16:00|84074.9|84024.9|84074.8|84024.8|84077.3|84027.3|84073.4|84023.4|28
1621617370000|2021-05-21 17:16:10|84074.4|84024.4|84074.8|84024.8|84077.3|84027.3|84073.3|84023.3|29
1621617380000|2021-05-21 17:16:20|84075|84025|84078.9|84028.9|84082.8|84032.8|84072.4|84022.4|44
1621617390000|2021-05-21 17:16:30|84080.9|84030.9|84078.8|84028.8|84082.1|84032.1|84078.2|84028.2|46
1621617400000|2021-05-21 17:16:40|84079.1|84029.1|84080.3|84030.3|84081|84031|84078.6|84028.6|22
1621617410000|2021-05-21 17:16:50|84079.7|84029.7|84078.2|84028.2|84080.3|84030.3|84077.5|84027.5|24
1621617420000|2021-05-21 17:17:00|84078.4|84028.4|84079.2|84029.2|84079.2|84029.2|84077.6|84027.6|13
1621617430000|2021-05-21 17:17:10|84079.7|84029.7|84078.8|84028.8|84083.2|84033.2|84077.6|84027.6|33
1621617440000|2021-05-21 17:17:20|84078.6|84028.6|84077.9|84027.9|84079.5|84029.5|84073.8|84023.8|30
1621617450000|2021-05-21 17:17:30|84075.3|84025.3|84078.2|84028.2|84078.3|84028.3|84073.5|84023.5|30
1621617460000|2021-05-21 17:17:40|84078.3|84028.3|84082.7|84032.7|84082.7|84032.7|84077.8|84027.8|39
1621617470000|2021-05-21 17:17:50|84083.3|84033.3|84077.8|84027.8|84083.7|84033.7|84075.9|84025.9|45
1621617480000|2021-05-21 17:18:00|84077.6|84027.6|84079.6|84029.6|84080.9|84030.9|84075.8|84025.8|46
1621617490000|2021-05-21 17:18:10|84078|84028|84079.5|84029.5|84082.3|84032.3|84076.2|84026.2|49
1621617500000|2021-05-21 17:18:20|84079.4|84029.4|84080.4|84030.4|84083.1|84033.1|84079.1|84029.1|26
1621617510000|2021-05-21 17:18:30|84080.1|84030.1|84080|84030|84082.2|84032.2|84078.8|84028.8|15
1621617520000|2021-05-21 17:18:40|84079.8|84029.8|84082.5|84032.5|84083.1|84033.1|84078.7|84028.7|43
1621617530000|2021-05-21 17:18:50|84082.8|84032.8|84084|84034|84084.1|84034.1|84082.3|84032.3|28
1621617540000|2021-05-21 17:19:00|84083.6|84033.6|84083.7|84033.7|84084.8|84034.8|84082.6|84032.6|51
1621617550000|2021-05-21 17:19:10|84083.8|84033.8|84080.9|84030.9|84086.5|84036.5|84080.4|84030.4|36
1621617560000|2021-05-21 17:19:20|84081|84031|84081.6|84031.6|84082.4|84032.4|84080.9|84030.9|38
1621617570000|2021-05-21 17:19:30|84081.7|84031.7|84082.2|84032.2|84083.1|84033.1|84080.2|84030.2|32
1621617580000|2021-05-21 17:19:40|84081.4|84031.4|84084.5|84034.5|84085.7|84035.7|84081.4|84031.4|24
1621617590000|2021-05-21 17:19:50|84083.2|84033.2|84082.1|84032.1|84084.7|84034.7|84080.3|84030.3|41
1621617600000|2021-05-21 17:20:00|84081.9|84031.9|84083.5|84033.5|84083.5|84033.5|84080.5|84030.5|42
1621617610000|2021-05-21 17:20:10|84082.9|84032.9|84082.6|84032.6|84083.1|84033.1|84082.2|84032.2|9
1621617620000|2021-05-21 17:20:20|84083|84033|84083.2|84033.2|84083.2|84033.2|84081.3|84031.3|26
1621617630000|2021-05-21 17:20:30|84083.5|84033.5|84083.9|84033.9|84084.5|84034.5|84082.2|84032.2|21
1621617640000|2021-05-21 17:20:40|84084|84034|84081.8|84031.8|84084|84034|84081.5|84031.5|32
1621617650000|2021-05-21 17:20:50|84083.2|84033.2|84083.4|84033.4|84084.4|84034.4|84081.7|84031.7|32
1621617660000|2021-05-21 17:21:00|84083.7|84033.7|84081.6|84031.6|84083.7|84033.7|84081.6|84031.6|27
1621617670000|2021-05-21 17:21:10|84082.5|84032.5|84081.6|84031.6|84083.1|84033.1|84081.1|84031.1|25
1621617680000|2021-05-21 17:21:20|84081.7|84031.7|84079.9|84029.9|84081.7|84042.5|84065.5|84028.7|36
1621617690000|2021-05-21 17:21:30|84080|84030|84075.4|84025.4|84081.4|84031.4|84071.9|84021.9|44
1621617700000|2021-05-21 17:21:40|84070.2|84020.2|84069.6|84019.6|84075.4|84025.4|84068.7|84018.7|59
1621617710000|2021-05-21 17:21:50|84072.5|84022.5|84072.3|84022.3|84073.3|84023.3|84069.3|84019.3|28
1621617720000|2021-05-21 17:22:00|84072.5|84022.5|84067.9|84017.9|84072.5|84022.5|84066.4|84016.4|52
1621617730000|2021-05-21 17:22:10|84071.4|84021.4|84063.2|84013.2|84071.4|84021.4|84062.5|84012.5|51
1621617740000|2021-05-21 17:22:20|84063.3|84013.3|84057.3|84007.3|84063.3|84013.3|84057.3|84007.3|47
1621617750000|2021-05-21 17:22:30|84057.9|84007.9|84054.9|84004.9|84059.4|84009.4|84054.3|84004.3|34
1621617760000|2021-05-21 17:22:40|84054.8|84004.8|84057.8|84007.8|84057.8|84007.8|84053.6|84003.6|25
1621617770000|2021-05-21 17:22:50|84057.7|84007.7|84056|84006|84059.2|84009.2|84055.7|84005.7|16
1621617780000|2021-05-21 17:23:00|84056.6|84006.6|84057|84007|84057.4|84007.4|84054.9|84004.9|41
1621617790000|2021-05-21 17:23:10|84056.5|84006.5|84053.3|84003.3|84057.3|84007.3|84052.1|84002.1|34
1621617800000|2021-05-21 17:23:20|84053.1|84003.1|84052.9|84002.9|84053.4|84003.4|84052.9|84002.9|6
1621617810000|2021-05-21 17:23:30|84053.1|84003.1|84053.5|84003.5|84054.6|84004.6|84053.1|84003.1|16
1621617820000|2021-05-21 17:23:40|84054|84004|84056.5|84006.5|84057.6|84007.6|84053.8|84003.8|22
1621617830000|2021-05-21 17:23:50|84056.8|84006.8|84055.1|84005.1|84057.1|84007.1|84054.4|84004.4|26
1621617840000|2021-05-21 17:24:00|84055.6|84005.6|84058.8|84008.8|84061.5|84011.5|84055|84005|49
1621617850000|2021-05-21 17:24:10|84058.6|84008.6|84056.7|84006.7|84059.2|84009.2|84055.6|84005.6|32
1621617860000|2021-05-21 17:24:20|84058.4|84008.4|84057.9|84007.9|84058.7|84008.7|84055.3|84005.3|29
1621617870000|2021-05-21 17:24:30|84057.7|84007.7|84060.5|84010.5|84060.5|84010.5|84057.2|84007.2|19
1621617880000|2021-05-21 17:24:40|84060.4|84010.4|84060.1|84010.1|84061.8|84011.8|84059.3|84009.3|38
1621617890000|2021-05-21 17:24:50|84059.8|84009.8|84060.1|84010.1|84060.2|84010.2|84058.6|84008.6|26
1621617900000|2021-05-21 17:25:00|84060.3|84010.3|84058.5|84008.5|84060.4|84010.4|84058.5|84008.5|17
1621617910000|2021-05-21 17:25:10|84058.4|84008.4|84056.9|84006.9|84058.7|84008.7|84055|84005|23
1621617920000|2021-05-21 17:25:20|84057|84007|84057|84007|84058.8|84008.8|84056.1|84006.1|37
1621617930000|2021-05-21 17:25:30|84056.9|84006.9|84057.1|84007.1|84057.5|84007.5|84056|84006|23
1621617940000|2021-05-21 17:25:40|84057|84007|84059|84009|84059.4|84009.4|84056.9|84006.9|14
1621617950000|2021-05-21 17:25:50|84058.8|84008.8|84057.4|84007.4|84059.4|84009.4|84057.4|84007.4|23
1621617960000|2021-05-21 17:26:00|84056.8|84006.8|84057.8|84007.8|84059.3|84009.3|84056.8|84006.8|24
1621617970000|2021-05-21 17:26:10|84057.7|84007.7|84059.7|84009.7|84060.2|84010.2|84057.7|84007.7|15
1621617980000|2021-05-21 17:26:20|84059.5|84009.5|84058.7|84008.7|84060.1|84010.1|84058.1|84008.1|14
1621617990000|2021-05-21 17:26:30|84058.4|84008.4|84058.7|84008.7|84061.9|84011.9|84056.9|84006.9|47
1621618000000|2021-05-21 17:26:40|84058.5|84008.5|84056.8|84006.8|84058.6|84008.6|84056.7|84006.7|39
1621618010000|2021-05-21 17:26:50|84057.6|84007.6|84062.2|84012.2|84062.9|84012.9|84056|84006|37
1621618020000|2021-05-21 17:27:00|84061.9|84011.9|84063.6|84013.6|84066|84016|84061|84011|39
1621618030000|2021-05-21 17:27:10|84063.8|84013.8|84059.8|84009.8|84064.5|84014.5|84051.9|84001.9|44
1621618040000|2021-05-21 17:27:20|84059.6|84009.6|84058.9|84008.9|84060.2|84010.2|84054.8|84004.8|53
1621618050000|2021-05-21 17:27:30|84059.1|84009.1|84059.1|84009.1|84060.1|84010.1|84058.9|84008.9|34
1621618060000|2021-05-21 17:27:40|84059|84009|84059|84009|84059.6|84009.6|84058.7|84008.7|22
1621618070000|2021-05-21 17:27:50|84059.1|84009.1|84053.5|84003.5|84059.5|84009.5|84052.5|84002.5|52
1621618080000|2021-05-21 17:28:00|84053.3|84003.3|84052.4|84002.4|84053.5|84003.5|84052|84002|37
1621618090000|2021-05-21 17:28:10|84052.7|84002.7|84050.3|84000.3|84053.2|84003.2|84050.3|84000.3|31
1621618100000|2021-05-21 17:28:20|84051.4|84001.4|84053.1|84003.1|84054.3|84004.3|84050.9|84000.9|41
1621618110000|2021-05-21 17:28:30|84052.7|84002.7|84051.8|84001.8|84054.9|84004.9|84047.4|83997.4|46
1621618120000|2021-05-21 17:28:40|84051.7|84001.7|84050.6|84000.6|84053.2|84012.8|84037.7|83999.4|45
1621618130000|2021-05-21 17:28:50|84051.3|84001.3|84053.9|84003.9|84054.5|84004.5|84048.6|83998.6|39
1621618140000|2021-05-21 17:29:00|84052.9|84002.9|84048.7|83998.7|84052.9|84002.9|84048.5|83998.5|21
1621618150000|2021-05-21 17:29:10|84048.4|83998.4|84045.8|83995.8|84049.2|83999.2|84045.8|83995.8|31
1621618160000|2021-05-21 17:29:20|84046|83996|84039.9|83989.9|84046.3|83996.3|84033.6|83983.6|51
1621618170000|2021-05-21 17:29:30|84039.8|83989.8|84039.6|83989.6|84042|83992|84035.9|83985.9|55
1621618180000|2021-05-21 17:29:40|84039.3|83989.3|84039.7|83989.7|84040.4|83990.4|84038.6|83988.6|30
1621618190000|2021-05-21 17:29:50|84039.3|83989.3|84039.9|83989.9|84039.9|83989.9|84038.4|83988.4|19
1621618200000|2021-05-21 17:30:00|84039|83989|84035.3|83985.3|84039|83989|84035.3|83985.3|37
1621618210000|2021-05-21 17:30:10|84035.1|83985.1|84036.3|83986.3|84036.3|83986.3|84034.4|83984.4|21
1621618220000|2021-05-21 17:30:20|84036.6|83986.6|84037.8|83987.8|84040.4|83990.4|84033.9|83983.9|41
1621618230000|2021-05-21 17:30:30|84038.4|83988.4|84037.1|83987.1|84039.8|83989.8|84036.1|83986.1|50
1621618240000|2021-05-21 17:30:40|84037.6|83987.6|84035.4|83985.4|84037.7|83987.7|84034.7|83984.7|34
1621618250000|2021-05-21 17:30:50|84036.3|83986.3|84035.8|83985.8|84036.9|83986.9|84034.9|83984.9|32
1621618260000|2021-05-21 17:31:00|84037.4|83987.4|84038.2|83988.2|84038.4|83988.4|84035.9|83985.9|30
1621618270000|2021-05-21 17:31:10|84038.5|83988.5|84038.6|83988.6|84039.7|83989.7|84036.9|83986.9|31
1621618280000|2021-05-21 17:31:20|84039.8|83989.8|84033.9|83983.9|84040.3|83990.3|84032.9|83982.9|46
1621618290000|2021-05-21 17:31:30|84034.4|83984.4|84028.3|83978.3|84038.1|83988.1|84027.8|83977.8|58
1621618300000|2021-05-21 17:31:40|84028.1|83978.1|84028.3|83978.3|84031.5|83981.5|84026.8|83976.8|47
1621618310000|2021-05-21 17:31:50|84027.9|83977.9|84031.8|83981.8|84033.7|83983.7|84026.9|83976.9|50
1621618320000|2021-05-21 17:32:00|84032|83982|84033.2|83983.2|84034.1|83984.1|84031.7|83981.7|36
1621618330000|2021-05-21 17:32:10|84031.6|83981.6|84031|83981|84032.3|83982.3|84029.4|83979.4|37
1621618340000|2021-05-21 17:32:20|84030.2|83980.2|84032.3|83982.3|84032.4|83982.4|84026.9|83976.9|50
1621618350000|2021-05-21 17:32:30|84030.5|83980.5|84032.9|83982.9|84034.5|83984.5|84029.3|83979.3|50
1621618360000|2021-05-21 17:32:40|84033.3|83983.3|84033.1|83983.1|84033.8|83983.8|84031.3|83981.3|29
1621618370000|2021-05-21 17:32:50|84033.2|83983.2|84036.6|83986.6|84036.6|83986.6|84031.1|83981.1|28
1621618380000|2021-05-21 17:33:00|84036|83986|84034.8|83984.8|84037.7|83987.7|84032.6|83982.6|48
1621618390000|2021-05-21 17:33:10|84034.5|83984.5|84032.3|83982.3|84035.4|83985.4|84031.4|83981.4|49
1621618400000|2021-05-21 17:33:20|84031.9|83981.9|84033.8|83983.8|84035.1|83985.1|84030.6|83980.6|39
1621618410000|2021-05-21 17:33:30|84032.3|83982.3|84030.6|83980.6|84034.4|83984.4|84030.6|83980.6|49
1621618420000|2021-05-21 17:33:40|84030.8|83980.8|84030.9|83980.9|84032.9|83982.9|84028.1|83978.1|44
1621618430000|2021-05-21 17:33:50|84031.3|83981.3|84029|83979|84032.1|83982.1|84026.2|83976.2|44
1621618440000|2021-05-21 17:34:00|84029.1|83979.1|84012|83987|84029.1|83988.9|84012|83974.7|29
1621618450000|2021-05-21 17:34:10|84011.8|83986.8|84023.2|83973.2|84024.4|83987.6|84010.2|83973|33
1621618460000|2021-05-21 17:34:20|84024.4|83974.4|84011.4|83986.4|84024.7|83987.3|84010|83972.3|39
1621618470000|2021-05-21 17:34:30|84011.6|83986.6|84018.6|83968.6|84023.3|83987.2|84002.5|83967.5|39
1621618480000|2021-05-21 17:34:40|84017.9|83967.9|84002.3|83977.3|84020.8|83980.4|84001.9|83964.8|47
1621618490000|2021-05-21 17:34:50|84002.1|83977.1|84015.5|83965.5|84015.8|83978.9|84001.8|83964.6|44
1621618500000|2021-05-21 17:35:00|84012.9|83962.9|84022.1|83972.1|84023.2|83973.2|84012.4|83962.4|54
1621618510000|2021-05-21 17:35:10|84022.3|83972.3|84008.3|83983.3|84023.4|83984.6|84008.3|83970.4|36
1621618520000|2021-05-21 17:35:20|84008.4|83983.4|84007.6|83982.6|84008.5|83983.5|84006.1|83981.1|34
1621618530000|2021-05-21 17:35:30|84008.2|83983.2|84021.6|83971.6|84021.6|83983.7|84007.4|83969.1|27
1621618540000|2021-05-21 17:35:40|84021.5|83971.5|84007.5|83982.5|84022.1|83985|84006.2|83969.6|33
1621618550000|2021-05-21 17:35:50|84006.5|83981.5|84007|83982|84020.2|83984.1|84004.7|83965.2|53
1621618560000|2021-05-21 17:36:00|84007.2|83982.2|84019.4|83969.4|84020.9|83982.5|84005.4|83966.8|41
1621618570000|2021-05-21 17:36:10|84019.3|83969.3|84020.5|83970.5|84022.5|83972.5|84017.6|83967.6|44
1621618580000|2021-05-21 17:36:20|84019.5|83969.5|84022.5|83972.5|84024.3|83974.3|84019.5|83969.5|32
1621618590000|2021-05-21 17:36:30|84022.3|83972.3|84022.8|83972.8|84024.4|83984.5|84009.5|83969.3|37
1621618600000|2021-05-21 17:36:40|84019.6|83969.6|84018.6|83968.6|84023|83973|84018.4|83968.4|47
1621618610000|2021-05-21 17:36:50|84020.2|83970.2|84018.9|83968.9|84021.2|83971.2|84018|83968|41
1621618620000|2021-05-21 17:37:00|84018.8|83968.8|84021.5|83971.5|84022|83972|84018.4|83968.4|40
1621618630000|2021-05-21 17:37:10|84019.4|83969.4|84015.6|83965.6|84021.6|83971.6|84014.9|83964.9|39
1621618640000|2021-05-21 17:37:20|84016.3|83966.3|84013.3|83963.3|84017.3|83967.3|84013.1|83963.1|25
1621618650000|2021-05-21 17:37:30|84013.8|83963.8|84013.6|83963.6|84014.3|83964.3|84013.3|83963.3|17
1621618660000|2021-05-21 17:37:40|84013.5|83963.5|84011.7|83961.7|84013.5|83963.5|84011.7|83961.7|17
1621618670000|2021-05-21 17:37:50|84012.1|83962.1|84008.5|83958.5|84012.9|83962.9|84007.5|83957.5|40
1621618680000|2021-05-21 17:38:00|84008.4|83958.4|84006.2|83956.2|84009.8|83959.8|84006.2|83956.2|43
1621618690000|2021-05-21 17:38:10|84006.3|83956.3|84006.3|83956.3|84007.6|83957.6|84004.7|83954.7|50
1621618700000|2021-05-21 17:38:20|84006.2|83956.2|84011.6|83961.6|84011.6|83961.6|84004.6|83954.6|37
1621618710000|2021-05-21 17:38:30|84011.5|83961.5|84013.4|83963.4|84014.9|83964.9|84011.5|83961.5|45
1621618720000|2021-05-21 17:38:40|84013.3|83963.3|84010.8|83960.8|84014|83964|84010.8|83960.8|41
1621618730000|2021-05-21 17:38:50|84012.2|83962.2|84012.5|83962.5|84012.5|83962.5|84009.6|83959.6|36
1621618740000|2021-05-21 17:39:00|84011|83961|84009.1|83959.1|84012.9|83962.9|84008.7|83958.7|40
1621618750000|2021-05-21 17:39:10|84010.8|83960.8|84011.3|83961.3|84014.4|83976.6|84000.7|83958.9|34
1621618760000|2021-05-21 17:39:20|84011.4|83961.4|84010.1|83960.1|84012.3|83962.3|84009.2|83959.2|42
1621618770000|2021-05-21 17:39:30|84010.4|83960.4|84009.8|83959.8|84011.5|83961.5|84008.1|83958.1|44
1621618780000|2021-05-21 17:39:40|84011|83961|84010.9|83960.9|84011.7|83961.7|84008.9|83958.9|46
1621618790000|2021-05-21 17:39:50|84010.3|83960.3|84003|83953|84010.3|83960.3|84002.4|83952.4|40
1621618800000|2021-05-21 17:40:00|84003.4|83953.4|84004.2|83954.2|84005.3|83955.3|84002.8|83952.8|27
1621618810000|2021-05-21 17:40:10|84005|83955|84004.1|83954.1|84005.2|83955.2|84003.3|83953.3|24
1621618820000|2021-05-21 17:40:20|84004.2|83954.2|84004.9|83954.9|84004.9|83954.9|84003.8|83953.8|14
1621618830000|2021-05-21 17:40:30|84005|83955|84005.7|83955.7|84005.7|83955.7|84004.2|83954.2|16
1621618840000|2021-05-21 17:40:40|84005.5|83955.5|83992.4|83967.4|84006.2|83968.1|83992.4|83952.9|26
1621618850000|2021-05-21 17:40:50|83992.5|83967.5|84000.5|83950.5|84001.8|83968.1|83991.5|83948.3|32
1621618860000|2021-05-21 17:41:00|84000.6|83950.6|83998.8|83948.8|84002.2|83963.3|83986|83948|42
1621618870000|2021-05-21 17:41:10|83998.5|83948.5|83998.6|83948.6|84000.9|83950.9|83997.5|83947.5|33
1621618880000|2021-05-21 17:41:20|83997.1|83947.1|84000.8|83950.8|84001.5|83951.5|83996.4|83946.4|37
1621618890000|2021-05-21 17:41:30|84001.2|83951.2|84001.2|83951.2|84002.1|83952.1|83997.2|83947.2|42
1621618900000|2021-05-21 17:41:40|84001.3|83951.3|84002.2|83952.2|84002.5|83952.5|84001.1|83951.1|18
1621618910000|2021-05-21 17:41:50|84001.9|83951.9|84002.1|83952.1|84003|83953|84001|83951|16
1621618920000|2021-05-21 17:42:00|84001.8|83951.8|84002|83952|84002.2|83964.4|83989.4|83949.9|29
1621618930000|2021-05-21 17:42:10|84001.5|83951.5|84002.3|83952.3|84003|83953|84001|83951|23
1621618940000|2021-05-21 17:42:20|84002.4|83952.4|84006.7|83956.7|84006.7|83956.7|84002.4|83952.4|28
1621618950000|2021-05-21 17:42:30|84007.7|83957.7|84007.6|83957.6|84009.9|83959.9|84006.5|83956.5|29
1621618960000|2021-05-21 17:42:40|84008.5|83958.5|84008|83958|84008.5|83958.5|84007.3|83957.3|19
1621618970000|2021-05-21 17:42:50|84007.9|83957.9|84006.3|83956.3|84007.9|83957.9|84006.3|83956.3|14
1621618980000|2021-05-21 17:43:00|84006.5|83956.5|84006.7|83956.7|84006.8|83956.8|84006|83956|18
1621618990000|2021-05-21 17:43:10|84008.4|83958.4|84006.5|83956.5|84008.4|83958.4|84005|83955|17
1621619000000|2021-05-21 17:43:20|84006.7|83956.7|84005|83955|84007.2|83957.2|84004.1|83954.1|22
1621619010000|2021-05-21 17:43:30|84005.3|83955.3|84009.5|83959.5|84010.2|83960.2|84005.3|83955.3|22
1621619020000|2021-05-21 17:43:40|84007.5|83957.5|84008.5|83958.5|84008.9|83958.9|84007.4|83957.4|22
1621619030000|2021-05-21 17:43:50|84008.2|83958.2|84008.5|83958.5|84009|83970.9|83995.7|83955.1|32
1621619040000|2021-05-21 17:44:00|84008.3|83958.3|84006.8|83956.8|84008.5|83958.5|84005.6|83955.6|34
1621619050000|2021-05-21 17:44:10|84006.9|83956.9|84007.5|83957.5|84008.6|83958.6|84006.9|83956.9|26
1621619060000|2021-05-21 17:44:20|84007.1|83957.1|84007.9|83957.9|84008.5|83958.5|84006.9|83956.9|16
1621619070000|2021-05-21 17:44:30|84007.6|83957.6|84007.3|83957.3|84007.9|83957.9|84006.1|83956.1|21
1621619080000|2021-05-21 17:44:40|84007.4|83957.4|84006.4|83956.4|84007.8|83957.8|84006|83956|34
1621619090000|2021-05-21 17:44:50|84006.2|83956.2|84006.5|83956.5|84006.7|83956.7|84006.2|83956.2|16
1621619100000|2021-05-21 17:45:00|84006.3|83956.3|84002|83952|84006.3|83956.3|84000.8|83950.8|28
1621619110000|2021-05-21 17:45:10|84001.6|83951.6|84001.9|83951.9|84002.8|83952.8|84001|83951|26
1621619120000|2021-05-21 17:45:20|84001.6|83951.6|84002.4|83952.4|84004|83954|83998.4|83948.4|49
1621619130000|2021-05-21 17:45:30|84002.5|83952.5|84003|83953|84003.5|83953.5|84001.5|83951.5|26
1621619140000|2021-05-21 17:45:40|84003.1|83953.1|84000.6|83950.6|84003.7|83953.7|84000.1|83950.1|29
1621619150000|2021-05-21 17:45:50|84000.4|83950.4|84000.6|83950.6|84001.9|83951.9|83997.4|83947.4|24
1621619160000|2021-05-21 17:46:00|84001.1|83951.1|84000.3|83950.3|84002.9|83952.9|83998.7|83948.7|35
1621619170000|2021-05-21 17:46:10|84000.7|83950.7|84001.4|83951.4|84001.8|83951.8|84000.3|83950.3|21
1621619180000|2021-05-21 17:46:20|84001|83951|83997.1|83947.1|84001.3|83951.3|83992|83942|50
1621619190000|2021-05-21 17:46:30|83997.7|83947.7|83998.4|83948.4|83999.4|83949.4|83996.6|83946.6|32
1621619200000|2021-05-21 17:46:40|83998.5|83948.5|83999.5|83949.5|83999.5|83949.5|83995.6|83945.6|38
1621619210000|2021-05-21 17:46:50|83999.2|83949.2|84000|83950|84000.2|83950.2|83998.3|83948.3|35
1621619220000|2021-05-21 17:47:00|84000.1|83950.1|83997|83947|84000.1|83950.1|83995.9|83945.9|37
1621619230000|2021-05-21 17:47:10|83996.7|83946.7|83996.4|83946.4|83997.7|83947.7|83995.8|83945.8|21
1621619240000|2021-05-21 17:47:20|83996.2|83946.2|83996|83946|83996.2|83946.2|83994.2|83944.2|24
1621619250000|2021-05-21 17:47:30|83995.9|83945.9|83993.8|83943.8|83996.1|83946.1|83992.1|83942.1|35
1621619260000|2021-05-21 17:47:40|83994.4|83944.4|83993.7|83943.7|83994.4|83944.4|83992.8|83942.8|25
1621619270000|2021-05-21 17:47:50|83994.9|83944.9|83993|83943|83996|83946|83992.8|83942.8|32
1621619280000|2021-05-21 17:48:00|83993.5|83943.5|83994.3|83944.3|83996.1|83946.1|83993.3|83943.3|48
1621619290000|2021-05-21 17:48:10|83993.8|83943.8|83991|83941|83994.3|83944.3|83989.7|83939.7|43
1621619300000|2021-05-21 17:48:20|83991.2|83941.2|83978.7|83953.7|83992.5|83953.7|83977.1|83940.4|30
1621619310000|2021-05-21 17:48:30|83978.9|83953.9|83994.5|83944.5|83995.8|83957.1|83978.9|83943.6|26
1621619320000|2021-05-21 17:48:40|83993.9|83943.9|83993.9|83943.9|83995.4|83945.4|83993.7|83943.7|17
1621619330000|2021-05-21 17:48:50|83993.8|83943.8|83994.8|83944.8|83995.1|83945.1|83993.8|83943.8|10
1621619340000|2021-05-21 17:49:00|83994.4|83944.4|83984.1|83959.1|83997.6|83959.9|83982.6|83943.2|20
1621619350000|2021-05-21 17:49:10|83984.6|83959.6|83984.9|83959.9|83985.8|83960.8|83983.8|83958.8|18
1621619360000|2021-05-21 17:49:20|83985.4|83960.4|83984|83959|83985.4|83960.4|83983.8|83958.8|25
1621619370000|2021-05-21 17:49:30|83984.3|83959.3|83984.7|83959.7|83985.5|83960.5|83983.8|83958.8|17
1621619380000|2021-05-21 17:49:40|83983.8|83958.8|83996.5|83946.5|83997.6|83958.8|83983.8|83946.3|9
1621619390000|2021-05-21 17:49:50|83996.7|83946.7|83989.2|83939.2|83996.7|83959.3|83983.4|83939|41
1621619400000|2021-05-21 17:50:00|83988.8|83938.8|83987.5|83937.5|83988.8|83938.8|83986.3|83936.3|28
1621619410000|2021-05-21 17:50:10|83987.3|83937.3|83986.6|83936.6|83987.6|83937.6|83983.5|83933.5|31
1621619420000|2021-05-21 17:50:20|83986.7|83936.7|83988.1|83938.1|83988.3|83938.3|83984.5|83934.5|27
1621619430000|2021-05-21 17:50:30|83988.3|83938.3|83985|83935|83988.6|83938.6|83985|83935|28
1621619440000|2021-05-21 17:50:40|83984.8|83934.8|83981.9|83931.9|83986.6|83936.6|83980.3|83930.3|44
1621619450000|2021-05-21 17:50:50|83981.5|83931.5|83979.9|83929.9|83983.4|83933.4|83979.6|83929.6|41
1621619460000|2021-05-21 17:51:00|83981.5|83931.5|83984.5|83934.5|83986.2|83936.2|83978.3|83928.3|55
1621619470000|2021-05-21 17:51:10|83984.8|83934.8|83982|83932|83985.9|83935.9|83981.6|83931.6|26
1621619480000|2021-05-21 17:51:20|83981.9|83931.9|83984|83934|83985.9|83935.9|83980.9|83930.9|28
1621619490000|2021-05-21 17:51:30|83983.9|83933.9|83982.5|83932.5|83984.9|83934.9|83982.5|83932.5|12
1621619500000|2021-05-21 17:51:40|83982.3|83932.3|83983.9|83933.9|83983.9|83933.9|83977.4|83927.4|18
1621619510000|2021-05-21 17:51:50|83983.7|83933.7|83983.1|83933.1|83983.7|83933.7|83982.3|83932.3|12
1621619520000|2021-05-21 17:52:00|83983.2|83933.2|83969.6|83919.6|83983.7|83933.7|83969.1|83919.1|42
1621619530000|2021-05-21 17:52:10|83970.3|83920.3|83974.7|83924.7|83976.8|83926.8|83969.6|83919.6|41
1621619540000|2021-05-21 17:52:20|83972.9|83922.9|83972.9|83922.9|83975|83925|83970.2|83920.2|37
1621619550000|2021-05-21 17:52:30|83971.6|83921.6|83973|83923|83973|83923|83969.5|83919.5|34
1621619560000|2021-05-21 17:52:40|83972.2|83922.2|83973.3|83923.3|83977.5|83927.5|83972.2|83922.2|21
1621619570000|2021-05-21 17:52:50|83974|83924|83971.6|83921.6|83975.7|83925.7|83971.6|83921.6|18
1621619580000|2021-05-21 17:53:00|83972.6|83922.6|83978.8|83928.8|83979.5|83929.5|83966.8|83916.8|47
1621619590000|2021-05-21 17:53:10|83978.5|83928.5|83956.8|83931.8|83979.8|83935.5|83956.2|83921.5|36
1621619600000|2021-05-21 17:53:20|83960.5|83935.5|83966.8|83916.8|83970.7|83935.5|83958.1|83913.8|50
1621619610000|2021-05-21 17:53:30|83967|83917|83969.5|83919.5|83973|83923|83965.6|83915.6|38
1621619620000|2021-05-21 17:53:40|83970.4|83920.4|83973.5|83923.5|83974.1|83924.1|83967.8|83917.8|28
1621619630000|2021-05-21 17:53:50|83971.2|83921.2|83958.7|83933.7|83972.8|83934.3|83958.1|83918.8|24
1621619640000|2021-05-21 17:54:00|83959.3|83934.3|83969.5|83919.5|83974.9|83935.8|83953.6|83915.4|23
1621619650000|2021-05-21 17:54:10|83969.7|83919.7|83953.2|83903.2|83969.7|83919.7|83936.9|83898.8|51
1621619660000|2021-05-21 17:54:20|83953|83903|83951.8|83901.8|83955.4|83905.4|83949.4|83899.4|31
1621619670000|2021-05-21 17:54:30|83951.7|83901.7|83953.5|83903.5|83954.5|83904.5|83951.1|83901.1|28
1621619680000|2021-05-21 17:54:40|83953.4|83903.4|83951.6|83901.6|83955.4|83905.4|83949.8|83899.8|26
1621619690000|2021-05-21 17:54:50|83951.9|83901.9|83952.5|83902.5|83953.9|83903.9|83950.3|83900.3|38
1621619700000|2021-05-21 17:55:00|83952.2|83902.2|83950.2|83900.2|83953.8|83903.8|83950.2|83900.2|27
1621619710000|2021-05-21 17:55:10|83950|83900|83952.7|83902.7|83952.7|83902.7|83946.9|83896.9|42
1621619720000|2021-05-21 17:55:20|83952.8|83902.8|83966.5|83916.5|83967.6|83917.6|83948.6|83898.6|53
1621619730000|2021-05-21 17:55:30|83966.3|83916.3|83964.7|83914.7|83966.4|83927.1|83949.6|83914.3|27
1621619740000|2021-05-21 17:55:40|83965|83915|83964.9|83914.9|83967.3|83917.3|83963.7|83913.7|37
1621619750000|2021-05-21 17:55:50|83965.3|83915.3|83966.1|83916.1|83966.6|83916.6|83963.6|83913.6|20
1621619760000|2021-05-21 17:56:00|83966.7|83916.7|83962|83912|83966.7|83916.7|83957.5|83907.5|34
1621619770000|2021-05-21 17:56:10|83961.5|83911.5|83947.5|83922.5|83962.1|83922.9|83945.3|83911.2|28
1621619780000|2021-05-21 17:56:20|83947.8|83922.8|83947.9|83922.9|83949|83924|83947|83922|13
1621619790000|2021-05-21 17:56:30|83947.3|83922.3|83958|83908|83962.9|83922.7|83945.1|83908|22
1621619800000|2021-05-21 17:56:40|83958.9|83908.9|83957.9|83907.9|83965.4|83915.4|83957.4|83907.4|41
1621619810000|2021-05-21 17:56:50|83957.6|83907.6|83958|83908|83958.3|83908.3|83957.3|83907.3|16
1621619820000|2021-05-21 17:57:00|83959.8|83909.8|83955.3|83905.3|83959.8|83909.8|83954.6|83904.6|33
1621619830000|2021-05-21 17:57:10|83955.1|83905.1|83954.4|83904.4|83956.2|83906.2|83954.3|83904.3|33
1621619840000|2021-05-21 17:57:20|83953.6|83903.6|83955.6|83905.6|83956|83906|83953.6|83903.6|17
1621619850000|2021-05-21 17:57:30|83955.4|83905.4|83954|83904|83955.4|83905.4|83952.2|83902.2|25
1621619860000|2021-05-21 17:57:40|83954.1|83904.1|83953|83903|83954.2|83904.2|83952.9|83902.9|15
1621619870000|2021-05-21 17:57:50|83953.1|83903.1|83952.7|83902.7|83955.6|83905.6|83949.5|83899.5|25
1621619880000|2021-05-21 17:58:00|83953.2|83903.2|83953.4|83903.4|83954.6|83904.6|83952.1|83902.1|34
1621619890000|2021-05-21 17:58:10|83953.5|83903.5|83950.2|83900.2|83953.9|83903.9|83950.2|83900.2|20
1621619900000|2021-05-21 17:58:20|83950.7|83900.7|83968.1|83918.1|83968.1|83918.1|83950.7|83900.7|52
1621619910000|2021-05-21 17:58:30|83968.6|83918.6|83972.9|83922.9|83974|83924|83966.5|83916.5|43
1621619920000|2021-05-21 17:58:40|83972.7|83922.7|83975.1|83925.1|83975.5|83925.5|83972.6|83922.6|34
1621619930000|2021-05-21 17:58:50|83974.8|83924.8|83969.3|83919.3|83975.2|83925.2|83966.3|83916.3|33
1621619940000|2021-05-21 17:59:00|83969.1|83919.1|83962.5|83912.5|83970.3|83920.3|83961.6|83911.6|47
1621619950000|2021-05-21 17:59:10|83962|83912|83966.3|83916.3|83967.7|83917.7|83962|83912|37
1621619960000|2021-05-21 17:59:20|83966.9|83916.9|83969.4|83919.4|83970.6|83920.6|83966.5|83916.5|33
1621619970000|2021-05-21 17:59:30|83969.3|83919.3|83969.3|83919.3|83970|83920|83968.7|83918.7|28
1621619980000|2021-05-21 17:59:40|83969.2|83919.2|83968.6|83918.6|83969.7|83919.7|83965.9|83915.9|28
1621619990000|2021-05-21 17:59:50|83968.3|83918.3|83967.4|83917.4|83969.6|83919.6|83967.3|83917.3|29
1621620000000|2021-05-21 18:00:00|83967.3|83917.3|83966.9|83916.9|83967.6|83917.6|83963.6|83913.6|43
1621620010000|2021-05-21 18:00:10|83966.6|83916.6|83967|83917|83967.3|83917.3|83964.5|83914.5|33
1621620020000|2021-05-21 18:00:20|83967.1|83917.1|83971.5|83921.5|83971.5|83921.5|83967.1|83917.1|39
1621620030000|2021-05-21 18:00:30|83971.6|83921.6|83970|83920|83971.9|83921.9|83969.9|83919.9|24
1621620040000|2021-05-21 18:00:40|83970.1|83920.1|83973.1|83923.1|83973.5|83923.5|83970.1|83920.1|22
1621620050000|2021-05-21 18:00:50|83972.9|83922.9|83974.8|83924.8|83974.8|83924.8|83972.4|83922.4|11
1621620060000|2021-05-21 18:01:00|83975.1|83925.1|83973.1|83923.1|83975.1|83925.1|83972.7|83922.7|27
1621620070000|2021-05-21 18:01:10|83972.6|83922.6|83968.8|83918.8|83972.6|83922.6|83968.4|83918.4|29
1621620080000|2021-05-21 18:01:20|83968.9|83918.9|83968.8|83918.8|83970.9|83920.9|83967.4|83917.4|34
1621620090000|2021-05-21 18:01:30|83968.6|83918.6|83966.1|83916.1|83968.7|83918.7|83963.6|83913.6|20
1621620100000|2021-05-21 18:01:40|83966.3|83916.3|83966.6|83916.6|83967.5|83917.5|83964.7|83914.7|17
1621620110000|2021-05-21 18:01:50|83966.7|83916.7|83964.7|83914.7|83967.1|83917.1|83964.7|83914.7|19
1621620120000|2021-05-21 18:02:00|83965.1|83915.1|83965.6|83915.6|83967.2|83917.2|83963.3|83913.3|25
1621620130000|2021-05-21 18:02:10|83965.3|83915.3|83970.8|83920.8|83971.2|83921.2|83965.3|83915.3|36
1621620140000|2021-05-21 18:02:20|83970.3|83920.3|83966.6|83916.6|83970.7|83920.7|83966.4|83916.4|32
1621620150000|2021-05-21 18:02:30|83967.1|83917.1|83967.2|83917.2|83968.8|83918.8|83965.8|83915.8|32
1621620160000|2021-05-21 18:02:40|83967.1|83917.1|83965|83915|83968.1|83918.1|83963.6|83913.6|20
1621620170000|2021-05-21 18:02:50|83964.9|83914.9|83965.5|83915.5|83966|83916|83964.6|83914.6|12
1621620180000|2021-05-21 18:03:00|83965|83915|83965.2|83915.2|83965.5|83915.5|83963.5|83913.5|15
1621620190000|2021-05-21 18:03:10|83964.9|83914.9|83962.5|83912.5|83965.2|83915.2|83960.1|83910.1|25
1621620200000|2021-05-21 18:03:20|83961.6|83911.6|83960.9|83910.9|83963.8|83913.8|83959.1|83909.1|25
1621620210000|2021-05-21 18:03:30|83961.1|83911.1|83958|83908|83961.1|83917.9|83942.9|83907|28
1621620220000|2021-05-21 18:03:40|83957.5|83907.5|83960.8|83910.8|83961|83911|83957.3|83907.3|15
1621620230000|2021-05-21 18:03:50|83961.8|83911.8|83962.2|83912.2|83962.2|83912.2|83960.9|83910.9|14
1621620240000|2021-05-21 18:04:00|83962.4|83912.4|83962.7|83912.7|83963.9|83913.9|83962.1|83912.1|22
1621620250000|2021-05-21 18:04:10|83962.6|83912.6|83963.9|83913.9|83966.1|83916.1|83961.5|83911.5|33
1621620260000|2021-05-21 18:04:20|83964|83914|83963.3|83913.3|83966.2|83916.2|83963.3|83913.3|34
1621620270000|2021-05-21 18:04:30|83964.3|83914.3|83953.2|83928.2|83965|83928.2|83952.3|83914|18
1621620280000|2021-05-21 18:04:40|83954.5|83929.5|83953.5|83928.5|83954.5|83929.5|83951.5|83926.5|13
1621620290000|2021-05-21 18:04:50|83952.9|83927.9|83965|83915|83965|83928.4|83950.2|83913.1|27
1621620300000|2021-05-21 18:05:00|83964.8|83914.8|83965.1|83915.1|83968.6|83918.6|83962.4|83912.4|34
1621620310000|2021-05-21 18:05:10|83964.2|83914.2|83962.4|83912.4|83964.6|83914.6|83962.4|83912.4|34
1621620320000|2021-05-21 18:05:20|83963|83913|83964.4|83914.4|83965.8|83915.8|83963|83913|24
1621620330000|2021-05-21 18:05:30|83964.8|83914.8|83962|83912|83966.4|83916.4|83961.1|83911.1|20
1621620340000|2021-05-21 18:05:40|83961.9|83911.9|83960.4|83910.4|83963.7|83913.7|83960.3|83910.3|31
1621620350000|2021-05-21 18:05:50|83960.6|83910.6|83963.1|83913.1|83963.6|83913.6|83960.6|83910.6|13
1621620360000|2021-05-21 18:06:00|83963|83913|83965|83915|83966.2|83916.2|83962.5|83912.5|40
1621620370000|2021-05-21 18:06:10|83965.2|83915.2|83966.2|83916.2|83966.8|83916.8|83965.1|83915.1|16
1621620380000|2021-05-21 18:06:20|83966.4|83916.4|83964.9|83914.9|83966.4|83916.4|83964.6|83914.6|22
1621620390000|2021-05-21 18:06:30|83964.7|83914.7|83969.4|83919.4|83974.1|83932.5|83956.1|83914.6|44
1621620400000|2021-05-21 18:06:40|83969.6|83919.6|83970|83920|83970|83920|83968.1|83918.1|28
1621620410000|2021-05-21 18:06:50|83969.7|83919.7|83968.4|83918.4|83969.7|83919.7|83968.2|83918.2|18
1621620420000|2021-05-21 18:07:00|83969|83919|83968.7|83918.7|83969|83919|83968|83918|18
1621620430000|2021-05-21 18:07:10|83968.5|83918.5|83968.7|83918.7|83968.9|83918.9|83964.6|83914.6|27
1621620440000|2021-05-21 18:07:20|83968.8|83918.8|83970.4|83920.4|83970.9|83920.9|83968.3|83918.3|27
1621620450000|2021-05-21 18:07:30|83970.3|83920.3|83970.6|83920.6|83970.8|83920.8|83968.9|83918.9|27
1621620460000|2021-05-21 18:07:40|83970.7|83920.7|83959.9|83934.9|83971.3|83934.9|83959.5|83919.2|17
1621620470000|2021-05-21 18:07:50|83960.3|83935.3|83969.2|83919.2|83969.2|83935.3|83955.8|83917.9|37
1621620480000|2021-05-21 18:08:00|83969|83919|83960.8|83910.8|83969|83919|83960.8|83910.8|51
1621620490000|2021-05-21 18:08:10|83961.3|83911.3|83948.7|83898.7|83961.6|83911.6|83948.7|83898.7|42
1621620500000|2021-05-21 18:08:20|83949.2|83899.2|83916.4|83866.4|83949.2|83899.2|83914.3|83864.3|62
1621620510000|2021-05-21 18:08:30|83916.2|83866.2|83924.1|83874.1|83925.7|83875.7|83915.5|83865.5|51
1621620520000|2021-05-21 18:08:40|83924|83874|83925.7|83875.7|83927.3|83877.3|83924|83874|51
1621620530000|2021-05-21 18:08:50|83925.5|83875.5|83939|83889|83944.2|83894.2|83924.1|83874.1|51
1621620540000|2021-05-21 18:09:00|83937.8|83887.8|83937.8|83887.8|83944.5|83894.5|83937.2|83887.2|30
1621620550000|2021-05-21 18:09:10|83936.9|83886.9|83938|83888|83938|83888|83935.6|83885.6|27
1621620560000|2021-05-21 18:09:20|83937.6|83887.6|83937.7|83887.7|83939.5|83889.5|83935.4|83885.4|30
1621620570000|2021-05-21 18:09:30|83938.3|83888.3|83937.3|83887.3|83939|83889|83937.2|83887.2|46
1621620580000|2021-05-21 18:09:40|83937.2|83887.2|83937|83887|83938.4|83888.4|83936.4|83886.4|21
1621620590000|2021-05-21 18:09:50|83937.1|83887.1|83936.1|83886.1|83937.4|83887.4|83934.7|83884.7|34
1621620600000|2021-05-21 18:10:00|83936.5|83886.5|83935|83885|83937.4|83887.4|83935|83885|34
1621620610000|2021-05-21 18:10:10|83935.3|83885.3|83936.5|83886.5|83937.3|83887.3|83935.3|83885.3|25
1621620620000|2021-05-21 18:10:20|83936.4|83886.4|83938.1|83888.1|83939|83889|83936|83886|26
1621620630000|2021-05-21 18:10:30|83938.2|83888.2|83925.6|83900.6|83941.6|83903.3|83924.8|83887.2|38
1621620640000|2021-05-21 18:10:40|83925.7|83900.7|83936.5|83886.5|83940.7|83903.3|83925.2|83883.8|39
1621620650000|2021-05-21 18:10:50|83936.4|83886.4|83936.2|83886.2|83937.2|83887.2|83935.6|83885.6|24
1621620660000|2021-05-21 18:11:00|83936.5|83886.5|83931.6|83881.6|83937.3|83887.3|83931.4|83881.4|29
1621620670000|2021-05-21 18:11:10|83931.4|83881.4|83934.1|83884.1|83936.2|83896.8|83920.9|83881.3|21
1621620680000|2021-05-21 18:11:20|83936.5|83886.5|83936.7|83886.7|83936.9|83886.9|83933.7|83883.7|28
1621620690000|2021-05-21 18:11:30|83936.6|83886.6|83936.4|83886.4|83936.9|83886.9|83935.2|83885.2|24
1621620700000|2021-05-21 18:11:40|83936.6|83886.6|83935|83885|83937.2|83887.2|83932.8|83882.8|30
1621620710000|2021-05-21 18:11:50|83934.9|83884.9|83933.8|83883.8|83937.4|83887.4|83933.8|83883.8|36
1621620720000|2021-05-21 18:12:00|83934.9|83884.9|83936.3|83886.3|83938|83888|83934.9|83884.9|30
1621620730000|2021-05-21 18:12:10|83933.3|83883.3|83935.2|83885.2|83936.5|83886.5|83932|83882|33
1621620740000|2021-05-21 18:12:20|83935|83885|83933.9|83883.9|83936.1|83886.1|83933.1|83883.1|32
1621620750000|2021-05-21 18:12:30|83933.3|83883.3|83933.3|83883.3|83934.7|83884.7|83932.6|83882.6|15
1621620760000|2021-05-21 18:12:40|83934.3|83884.3|83930.4|83880.4|83934.3|83884.3|83930.4|83880.4|24
1621620770000|2021-05-21 18:12:50|83930.5|83880.5|83928.6|83878.6|83931.6|83881.6|83928.2|83878.2|13
1621620780000|2021-05-21 18:13:00|83928.7|83878.7|83931.6|83881.6|83932.8|83882.8|83928.2|83878.2|30
1621620790000|2021-05-21 18:13:10|83932.4|83882.4|83931.8|83881.8|83933.3|83883.3|83930.5|83880.5|23
1621620800000|2021-05-21 18:13:20|83931.9|83881.9|83932.9|83882.9|83933.4|83883.4|83930.4|83880.4|21
1621620810000|2021-05-21 18:13:30|83932.7|83882.7|83933.4|83883.4|83935.3|83885.3|83932.5|83882.5|17
1621620820000|2021-05-21 18:13:40|83935.5|83885.5|83935.7|83885.7|83935.7|83885.7|83932.6|83882.6|27
1621620830000|2021-05-21 18:13:50|83935.2|83885.2|83934.5|83884.5|83935.5|83885.5|83934.1|83884.1|17
1621620840000|2021-05-21 18:14:00|83936.2|83886.2|83937.3|83887.3|83937.3|83899.5|83924.5|83885.4|16
1621620850000|2021-05-21 18:14:10|83937.1|83887.1|83935|83885|83937.1|83887.1|83935|83885|8
1621620860000|2021-05-21 18:14:20|83936.4|83886.4|83936.5|83886.5|83938.3|83888.3|83933|83883|13
1621620870000|2021-05-21 18:14:30|83936.4|83886.4|83936.2|83886.2|83937.1|83887.1|83933.9|83883.9|17
1621620880000|2021-05-21 18:14:40|83936.8|83886.8|83929.1|83879.1|83937.9|83887.9|83928.6|83878.6|34
1621620890000|2021-05-21 18:14:50|83929.2|83879.2|83929.4|83879.4|83930.4|83880.4|83929.2|83879.2|9
1621620900000|2021-05-21 18:15:00|83930.2|83880.2|83929.5|83879.5|83930.2|83880.2|83927.2|83877.2|27
1621620910000|2021-05-21 18:15:10|83929.8|83879.8|83930.6|83880.6|83931.1|83881.1|83929.5|83879.5|23
1621620920000|2021-05-21 18:15:20|83929.7|83879.7|83929.7|83879.7|83931.4|83881.4|83928.4|83878.4|23
1621620930000|2021-05-21 18:15:30|83930.4|83880.4|83930.5|83880.5|83931.3|83881.3|83929.4|83879.4|17
1621620940000|2021-05-21 18:15:40|83931.1|83881.1|83929.9|83879.9|83932.8|83882.8|83929.9|83879.9|14
1621620950000|2021-05-21 18:15:50|83930.1|83880.1|83927.2|83877.2|83931.5|83881.5|83927.1|83877.1|37
1621620960000|2021-05-21 18:16:00|83927|83877|83927.3|83877.3|83930.1|83880.1|83925.4|83875.4|36
1621620970000|2021-05-21 18:16:10|83927.5|83877.5|83928.8|83878.8|83930.2|83880.2|83927.5|83877.5|17
1621620980000|2021-05-21 18:16:20|83927.9|83877.9|83928.2|83878.2|83928.6|83878.6|83926.9|83876.9|21
1621620990000|2021-05-21 18:16:30|83927.1|83877.1|83926.8|83876.8|83928|83878|83924.9|83874.9|22
1621621000000|2021-05-21 18:16:40|83926.5|83876.5|83926.5|83876.5|83927.1|83877.1|83925.7|83875.7|22
1621621010000|2021-05-21 18:16:50|83926.6|83876.6|83926|83876|83927.1|83877.1|83924.6|83874.6|12
1621621020000|2021-05-21 18:17:00|83925.6|83875.6|83925.1|83875.1|83926.8|83876.8|83921.5|83871.5|30
1621621030000|2021-05-21 18:17:10|83924.7|83874.7|83926.1|83876.1|83926.1|83876.1|83924.7|83874.7|12
1621621040000|2021-05-21 18:17:20|83925.2|83875.2|83926.7|83876.7|83927.4|83877.4|83924.1|83874.1|23
1621621050000|2021-05-21 18:17:30|83926.6|83876.6|83925.6|83875.6|83927.7|83877.7|83925|83875|26
1621621060000|2021-05-21 18:17:40|83925.8|83875.8|83926.8|83876.8|83929.9|83879.9|83925.6|83875.6|25
1621621070000|2021-05-21 18:17:50|83926.6|83876.6|83930.3|83880.3|83931.3|83881.3|83926.6|83876.6|25
1621621080000|2021-05-21 18:18:00|83929.7|83879.7|83930.9|83880.9|83931.5|83881.5|83929.3|83879.3|16
1621621090000|2021-05-21 18:18:10|83931|83881|83931.9|83881.9|83932.1|83882.1|83926.6|83876.6|20
1621621100000|2021-05-21 18:18:20|83931.7|83881.7|83916.2|83891.2|83936.1|83891.2|83916.2|83879.2|31
1621621110000|2021-05-21 18:18:30|83917.4|83892.4|83931.3|83881.3|83934.7|83892.4|83917.4|83876|26
1621621120000|2021-05-21 18:18:40|83930.9|83880.9|83931.1|83881.1|83931.4|83881.4|83928.6|83878.6|22
1621621130000|2021-05-21 18:18:50|83930.7|83880.7|83926.7|83876.7|83931.8|83881.8|83925.6|83875.6|25
1621621140000|2021-05-21 18:19:00|83927.4|83877.4|83927.7|83877.7|83929.4|83879.4|83925.4|83875.4|23
1621621150000|2021-05-21 18:19:10|83927.8|83877.8|83927.9|83877.9|83928.4|83878.4|83927.5|83877.5|15
1621621160000|2021-05-21 18:19:20|83927.6|83877.6|83927.2|83877.2|83927.8|83877.8|83927.2|83877.2|7
1621621170000|2021-05-21 18:19:30|83927|83877|83927.4|83877.4|83929.3|83879.3|83924.8|83874.8|20
1621621180000|2021-05-21 18:19:40|83927.7|83877.7|83927.1|83877.1|83927.7|83877.7|83925.8|83875.8|14
1621621190000|2021-05-21 18:19:50|83926.5|83876.5|83927.7|83877.7|83928.4|83878.4|83926.2|83876.2|24
1621621200000|2021-05-21 18:20:00|83927.8|83877.8|83926.7|83876.7|83927.8|83877.8|83925.4|83875.4|9
1621621210000|2021-05-21 18:20:10|83926.6|83876.6|83930.9|83880.9|83934.3|83895.5|83920.5|83875.5|32
1621621220000|2021-05-21 18:20:20|83931.1|83881.1|83931.8|83881.8|83932.5|83882.5|83929.5|83879.5|50
1621621230000|2021-05-21 18:20:30|83932.8|83882.8|83934.7|83884.7|83935.2|83885.2|83929.9|83879.9|44
1621621240000|2021-05-21 18:20:40|83934.3|83884.3|83969.1|83919.1|83969.6|83919.6|83934.3|83884.3|67
1621621250000|2021-05-21 18:20:50|83969.3|83919.3|83970|83920|83970|83920|83966.1|83916.1|43
1621621260000|2021-05-21 18:21:00|83968.6|83918.6|83969|83919|83970.1|83920.1|83967.8|83917.8|26
1621621270000|2021-05-21 18:21:10|83968.7|83918.7|83968.3|83918.3|83968.9|83918.9|83968.1|83918.1|15
1621621280000|2021-05-21 18:21:20|83968.4|83918.4|83964.7|83914.7|83969.8|83919.8|83964.7|83914.7|24
1621621290000|2021-05-21 18:21:30|83964.5|83914.5|83964.6|83914.6|83966.1|83916.1|83963.8|83913.8|28
1621621300000|2021-05-21 18:21:40|83964.3|83914.3|83964|83914|83965.9|83915.9|83963.7|83913.7|21
1621621310000|2021-05-21 18:21:50|83964.1|83914.1|83963.7|83913.7|83964.8|83914.8|83963.4|83913.4|25
1621621320000|2021-05-21 18:22:00|83964.4|83914.4|83964.1|83914.1|83966.9|83916.9|83963.6|83913.6|30
1621621330000|2021-05-21 18:22:10|83964.6|83914.6|83965.1|83915.1|83966.3|83916.3|83964.6|83914.6|19
1621621340000|2021-05-21 18:22:20|83966.1|83916.1|83964.8|83914.8|83966.4|83916.4|83963|83913|28
1621621350000|2021-05-21 18:22:30|83963.4|83913.4|83958.6|83908.6|83965.6|83915.6|83957.8|83907.8|41
1621621360000|2021-05-21 18:22:40|83959.5|83909.5|83960.7|83910.7|83961.4|83911.4|83959.3|83909.3|18
1621621370000|2021-05-21 18:22:50|83960.6|83910.6|83960|83910|83962.3|83912.3|83959.8|83909.8|25
1621621380000|2021-05-21 18:23:00|83959.9|83909.9|83964.1|83914.1|83965.2|83915.2|83959.3|83909.3|32
1621621390000|2021-05-21 18:23:10|83964|83914|83958.2|83908.2|83965.5|83915.5|83957.2|83907.2|38
1621621400000|2021-05-21 18:23:20|83957.7|83907.7|83956.1|83906.1|83957.7|83907.7|83953.7|83903.7|35
1621621410000|2021-05-21 18:23:30|83956|83906|83954.9|83904.9|83956|83906|83954.2|83904.2|17
1621621420000|2021-05-21 18:23:40|83954.7|83904.7|83958.5|83908.5|83958.5|83908.5|83954.4|83904.4|20
1621621430000|2021-05-21 18:23:50|83956.9|83906.9|83954.2|83904.2|83956.9|83906.9|83953|83903|23
1621621440000|2021-05-21 18:24:00|83955.3|83905.3|83954.7|83904.7|83955.3|83905.3|83953.8|83903.8|23
1621621450000|2021-05-21 18:24:10|83954.9|83904.9|83953.2|83903.2|83955.9|83905.9|83953|83903|17
1621621460000|2021-05-21 18:24:20|83953.1|83903.1|83952.4|83902.4|83954.2|83904.2|83951.5|83901.5|30
1621621470000|2021-05-21 18:24:30|83952.9|83902.9|83955.6|83905.6|83955.6|83905.6|83951.5|83901.5|38
1621621480000|2021-05-21 18:24:40|83955.8|83905.8|83956.1|83906.1|83956.5|83906.5|83954|83904|31
1621621490000|2021-05-21 18:24:50|83957.3|83907.3|83959.3|83909.3|83960|83910|83957.2|83907.2|38
1621621500000|2021-05-21 18:25:00|83958.8|83908.8|83957.3|83907.3|83960.6|83910.6|83957.2|83907.2|33
1621621510000|2021-05-21 18:25:10|83957.1|83907.1|83959.2|83909.2|83960.3|83910.3|83956.8|83906.8|32
1621621520000|2021-05-21 18:25:20|83959|83909|83959.4|83909.4|83960.2|83910.2|83958.3|83908.3|22
1621621530000|2021-05-21 18:25:30|83959.3|83909.3|83959.1|83909.1|83961.5|83911.5|83959.1|83909.1|25
1621621540000|2021-05-21 18:25:40|83959.2|83909.2|83960|83910|83960.3|83910.3|83958.5|83908.5|25
1621621550000|2021-05-21 18:25:50|83960.1|83910.1|83962.1|83912.1|83962.6|83912.6|83958|83908|34
1621621560000|2021-05-21 18:26:00|83962.2|83912.2|83963|83913|83963.2|83913.2|83961.1|83911.1|26
1621621570000|2021-05-21 18:26:10|83963.3|83913.3|83963.5|83913.5|83963.8|83913.8|83961.6|83911.6|16
1621621580000|2021-05-21 18:26:20|83963.7|83913.7|83963.3|83913.3|83964.5|83914.5|83962.4|83912.4|19
1621621590000|2021-05-21 18:26:30|83963.4|83913.4|83963.4|83913.4|83964.6|83914.6|83962.6|83912.6|24
1621621600000|2021-05-21 18:26:40|83962.6|83912.6|83963.9|83913.9|83964.8|83914.8|83961.8|83911.8|31
1621621610000|2021-05-21 18:26:50|83963.7|83913.7|83962.7|83912.7|83964.2|83914.2|83962.2|83912.2|34
1621621620000|2021-05-21 18:27:00|83962.6|83912.6|83965.8|83915.8|83968.4|83931.8|83955.1|83911|34
1621621630000|2021-05-21 18:27:10|83965.7|83915.7|83966.9|83916.9|83967.5|83917.5|83965.2|83915.2|25
1621621640000|2021-05-21 18:27:20|83967.5|83917.5|83964.9|83914.9|83967.5|83917.5|83964.9|83914.9|24
1621621650000|2021-05-21 18:27:30|83964.8|83914.8|83960.1|83910.1|83964.8|83914.8|83958.9|83908.9|43
1621621660000|2021-05-21 18:27:40|83960.2|83910.2|83959.6|83909.6|83960.7|83910.7|83959.3|83909.3|22
1621621670000|2021-05-21 18:27:50|83959.5|83909.5|83961.5|83911.5|83962.3|83912.3|83959.3|83909.3|29
1621621680000|2021-05-21 18:28:00|83961.7|83911.7|83964.9|83914.9|83965.4|83915.4|83960.2|83910.2|40
1621621690000|2021-05-21 18:28:10|83964.7|83914.7|83964.7|83914.7|83966.8|83916.8|83963.9|83913.9|27
1621621700000|2021-05-21 18:28:20|83964.9|83914.9|83966.9|83916.9|83967|83917|83964.8|83914.8|33
1621621710000|2021-05-21 18:28:30|83967|83917|83968.3|83918.3|83969.3|83919.3|83965.9|83915.9|29
1621621720000|2021-05-21 18:28:40|83968.2|83918.2|83968.3|83918.3|83969.8|83919.8|83968.1|83918.1|18
1621621730000|2021-05-21 18:28:50|83968.5|83918.5|83968.1|83918.1|83970.9|83920.9|83967.6|83917.6|43
1621621740000|2021-05-21 18:29:00|83968.2|83918.2|83967.1|83917.1|83969.4|83919.4|83965.9|83915.9|34
1621621750000|2021-05-21 18:29:10|83967.3|83917.3|83963.9|83913.9|83968.7|83918.7|83962.7|83912.7|29
1621621760000|2021-05-21 18:29:20|83965.3|83915.3|83960.6|83910.6|83965.5|83915.5|83960.4|83910.4|49
1621621770000|2021-05-21 18:29:30|83961.3|83911.3|83963.5|83913.5|83964.1|83914.1|83959.6|83909.6|47
1621621780000|2021-05-21 18:29:40|83963.6|83913.6|83962.6|83912.6|83964.5|83914.5|83962.4|83912.4|21
1621621790000|2021-05-21 18:29:50|83962.8|83912.8|83962.7|83912.7|83964.9|83914.9|83962.4|83912.4|29
1621621800000|2021-05-21 18:30:00|83963|83913|83964.5|83914.5|83966.2|83916.2|83960.6|83910.6|56
1621621810000|2021-05-21 18:30:10|83964|83914|83966.5|83916.5|83968.4|83918.4|83963.4|83913.4|41
1621621820000|2021-05-21 18:30:20|83968.8|83918.8|83966.2|83916.2|83968.8|83918.8|83965.6|83915.6|36
1621621830000|2021-05-21 18:30:30|83966.5|83916.5|83955.4|83905.4|83968.2|83918.2|83954.6|83904.6|45
1621621840000|2021-05-21 18:30:40|83955.5|83905.5|83957.2|83907.2|83957.3|83907.3|83953.5|83903.5|30
1621621850000|2021-05-21 18:30:50|83957.6|83907.6|83956.9|83906.9|83959.3|83909.3|83956.7|83906.7|31
1621621860000|2021-05-21 18:31:00|83957.3|83907.3|83961.9|83911.9|83961.9|83911.9|83956.9|83906.9|33
1621621870000|2021-05-21 18:31:10|83961.4|83911.4|83959.6|83909.6|83961.4|83911.4|83959.4|83909.4|21
1621621880000|2021-05-21 18:31:20|83959.1|83909.1|83956.8|83906.8|83960.9|83910.9|83956.3|83906.3|25
1621621890000|2021-05-21 18:31:30|83957|83907|83958|83908|83961.3|83911.3|83957|83907|34
1621621900000|2021-05-21 18:31:40|83958.4|83908.4|83958.9|83908.9|83960.5|83910.5|83957.9|83907.9|24
1621621910000|2021-05-21 18:31:50|83958.7|83908.7|83958.4|83908.4|83960.6|83910.6|83957.1|83907.1|29
1621621920000|2021-05-21 18:32:00|83959.4|83909.4|83955.7|83905.7|83959.4|83909.4|83954.7|83904.7|46
1621621930000|2021-05-21 18:32:10|83956.4|83906.4|83955.1|83905.1|83958.1|83908.1|83954.4|83904.4|31
1621621940000|2021-05-21 18:32:20|83955|83905|83956|83906|83959.8|83909.8|83955|83905|32
1621621950000|2021-05-21 18:32:30|83955.5|83905.5|83956.5|83906.5|83961.2|83911.2|83954.8|83904.8|31
1621621960000|2021-05-21 18:32:40|83956.9|83906.9|83955.5|83905.5|83961.5|83911.5|83955.3|83905.3|20
1621621970000|2021-05-21 18:32:50|83954.8|83904.8|83955.9|83905.9|83955.9|83905.9|83953.7|83903.7|21
1621621980000|2021-05-21 18:33:00|83955.1|83905.1|83954|83904|83956.7|83906.7|83951.9|83901.9|21
1621621990000|2021-05-21 18:33:10|83951.8|83901.8|83956.3|83906.3|83957.2|83907.2|83951.8|83901.8|34
1621622000000|2021-05-21 18:33:20|83957.5|83907.5|83953.6|83903.6|83957.5|83907.5|83952.8|83902.8|30
1621622010000|2021-05-21 18:33:30|83953.7|83903.7|83952.7|83902.7|83954.2|83904.2|83951.9|83901.9|28
1621622020000|2021-05-21 18:33:40|83952.6|83902.6|83951.3|83901.3|83953.1|83903.1|83951.2|83901.2|29
1621622030000|2021-05-21 18:33:50|83951.2|83901.2|83953.5|83903.5|83954.1|83904.1|83951.2|83901.2|20
1621622040000|2021-05-21 18:34:00|83953.6|83903.6|83953|83903|83954.1|83904.1|83952.7|83902.7|15
1621622050000|2021-05-21 18:34:10|83954.4|83904.4|83949.5|83899.5|83954.6|83904.6|83948|83898|37
1621622060000|2021-05-21 18:34:20|83949.3|83899.3|83948.6|83898.6|83951.6|83901.6|83948.3|83898.3|28
1621622070000|2021-05-21 18:34:30|83948.3|83898.3|83950.2|83900.2|83951|83901|83948.2|83898.2|17
1621622080000|2021-05-21 18:34:40|83950.1|83900.1|83948.1|83898.1|83950.3|83900.3|83948.1|83898.1|24
1621622090000|2021-05-21 18:34:50|83948.4|83898.4|83947|83897|83950.3|83900.3|83946.8|83896.8|20
1621622100000|2021-05-21 18:35:00|83947.1|83897.1|83950.6|83900.6|83951.7|83901.7|83946.7|83896.7|26
1621622110000|2021-05-21 18:35:10|83950|83900|83948.7|83898.7|83950|83900|83948.3|83898.3|20
1621622120000|2021-05-21 18:35:20|83948.6|83898.6|83950.4|83900.4|83950.7|83900.7|83948.3|83898.3|12
1621622130000|2021-05-21 18:35:30|83950.2|83900.2|83948.8|83898.8|83950.2|83900.2|83947.5|83897.5|24
1621622140000|2021-05-21 18:35:40|83948.6|83898.6|83950.4|83900.4|83951.9|83901.9|83948.6|83898.6|15
1621622150000|2021-05-21 18:35:50|83952|83902|83949.2|83899.2|83952.2|83902.2|83949|83899|20
1621622160000|2021-05-21 18:36:00|83949.1|83899.1|83951.4|83901.4|83951.9|83901.9|83948.7|83898.7|16
1621622170000|2021-05-21 18:36:10|83951.5|83901.5|83950|83900|83951.5|83901.5|83949.6|83899.6|16
1621622180000|2021-05-21 18:36:20|83949.9|83899.9|83959.1|83909.1|83961.4|83911.4|83949.9|83899.9|50
1621622190000|2021-05-21 18:36:30|83959.9|83909.9|83961.5|83911.5|83962.1|83912.1|83959.4|83909.4|33
1621622200000|2021-05-21 18:36:40|83961.1|83911.1|83959.7|83909.7|83961.9|83911.9|83957.2|83907.2|32
1621622210000|2021-05-21 18:36:50|83959.4|83909.4|83960.9|83910.9|83962.3|83912.3|83958.2|83908.2|29
1621622220000|2021-05-21 18:37:00|83960.8|83910.8|83959.5|83909.5|83961.1|83911.1|83957.3|83907.3|23
1621622230000|2021-05-21 18:37:10|83959.4|83909.4|83960.2|83910.2|83960.6|83910.6|83955.2|83905.2|35
1621622240000|2021-05-21 18:37:20|83959.9|83909.9|83958.5|83908.5|83961.1|83911.1|83957.2|83907.2|41
1621622250000|2021-05-21 18:37:30|83958.4|83908.4|83956.9|83906.9|83961.9|83911.9|83956|83906|32
1621622260000|2021-05-21 18:37:40|83956.8|83906.8|83959.3|83909.3|83960.7|83910.7|83956.2|83906.2|38
1621622270000|2021-05-21 18:37:50|83959|83909|83960.3|83910.3|83961.2|83911.2|83957.1|83907.1|31
1621622280000|2021-05-21 18:38:00|83960.5|83910.5|83959.4|83909.4|83961.2|83911.2|83959.3|83909.3|20
1621622290000|2021-05-21 18:38:10|83959.1|83909.1|83960.7|83910.7|83961.7|83911.7|83959|83909|28
1621622300000|2021-05-21 18:38:20|83960.4|83910.4|83960.2|83910.2|83961.8|83911.8|83959.9|83909.9|18
1621622310000|2021-05-21 18:38:30|83960.4|83910.4|83974.3|83924.3|83975.3|83925.3|83959.2|83909.2|53
1621622320000|2021-05-21 18:38:40|83973.5|83923.5|83973.5|83923.5|83975.6|83925.6|83972.5|83922.5|32
1621622330000|2021-05-21 18:38:50|83973.4|83923.4|83982.7|83932.7|83982.8|83932.8|83973.4|83923.4|35
1621622340000|2021-05-21 18:39:00|83982.6|83932.6|83980|83930|83982.6|83932.6|83979.2|83929.2|35
1621622350000|2021-05-21 18:39:10|83980.1|83930.1|84003.6|83953.6|84010.6|83960.6|83980.1|83930.1|46
1621622360000|2021-05-21 18:39:20|84003.7|83953.7|84004.6|83954.6|84009|83959|84002.7|83952.7|39
1621622370000|2021-05-21 18:39:30|84004.1|83954.1|84010.6|83960.6|84012.2|83962.2|84002.2|83952.2|38
1621622380000|2021-05-21 18:39:40|84006|83956|84005.4|83955.4|84008.3|83958.3|84004.2|83954.2|46
1621622390000|2021-05-21 18:39:50|84005.2|83955.2|84005.1|83955.1|84007|83957|84004.5|83954.5|31
1621622400000|2021-05-21 18:40:00|84004.8|83954.8|84003.2|83953.2|84006.7|83956.7|84003.2|83953.2|35
1621622410000|2021-05-21 18:40:10|84002.9|83952.9|84003.6|83953.6|84005|83955|84002.4|83952.4|28
1621622420000|2021-05-21 18:40:20|84003.8|83953.8|84004.3|83954.3|84004.5|83954.5|84002.9|83952.9|23
1621622430000|2021-05-21 18:40:30|84004.4|83954.4|84003.3|83953.3|84004.4|83954.4|83999.2|83949.2|45
1621622440000|2021-05-21 18:40:40|84004.9|83954.9|84000.6|83950.6|84004.9|83954.9|84000|83950|35
1621622450000|2021-05-21 18:40:50|84000.3|83950.3|84000.6|83950.6|84001.9|83951.9|84000.2|83950.2|25
1621622460000|2021-05-21 18:41:00|84000.7|83950.7|84004.3|83954.3|84004.3|83954.3|83998.4|83948.4|52
1621622470000|2021-05-21 18:41:10|84004.5|83954.5|84002.2|83952.2|84004.8|83954.8|84000.9|83950.9|31
1621622480000|2021-05-21 18:41:20|84002|83952|84003.6|83953.6|84004.2|83954.2|84001.2|83951.2|32
1621622490000|2021-05-21 18:41:30|84003.7|83953.7|84004.3|83954.3|84004.5|83954.5|84002.7|83952.7|26
1621622500000|2021-05-21 18:41:40|84004.2|83954.2|84002.9|83952.9|84005.3|83955.3|84000.6|83950.6|35
1621622510000|2021-05-21 18:41:50|84002.6|83952.6|83997.5|83947.5|84002.6|83952.6|83997.5|83947.5|37
1621622520000|2021-05-21 18:42:00|83999|83949|83996.5|83946.5|83999.7|83949.7|83994.1|83944.1|46
1621622530000|2021-05-21 18:42:10|83998|83948|83996.5|83946.5|83999.7|83949.7|83995.6|83945.6|41
1621622540000|2021-05-21 18:42:20|83996.7|83946.7|83982.2|83932.2|83997.4|83947.4|83981.1|83931.1|60
1621622550000|2021-05-21 18:42:30|83981.3|83931.3|83978.5|83928.5|83982.6|83932.6|83977.6|83927.6|51
1621622560000|2021-05-21 18:42:40|83978.3|83928.3|83978.8|83928.8|83980.8|83930.8|83978.1|83928.1|37
1621622570000|2021-05-21 18:42:50|83979.4|83929.4|83979|83929|83979.9|83929.9|83976.1|83926.1|37
1621622580000|2021-05-21 18:43:00|83978.9|83928.9|83976.2|83926.2|83980|83930|83975.1|83925.1|46
1621622590000|2021-05-21 18:43:10|83974.8|83924.8|83973.8|83923.8|83977|83927|83973.8|83923.8|37
1621622600000|2021-05-21 18:43:20|83974.4|83924.4|83973.7|83923.7|83977.7|83927.7|83973.1|83923.1|35
1621622610000|2021-05-21 18:43:30|83973.8|83923.8|83966.8|83916.8|83974.4|83924.4|83966|83916|46
1621622620000|2021-05-21 18:43:40|83967.8|83917.8|83968.1|83918.1|83968.6|83918.6|83965.7|83915.7|37
1621622630000|2021-05-21 18:43:50|83968.2|83918.2|83967.1|83917.1|83969.6|83919.6|83965.1|83915.1|29
1621622640000|2021-05-21 18:44:00|83967.2|83917.2|83968.9|83918.9|83971.3|83921.3|83963.1|83913.1|56
1621622650000|2021-05-21 18:44:10|83969.5|83919.5|83966.7|83916.7|83970.4|83920.4|83966.6|83916.6|47
1621622660000|2021-05-21 18:44:20|83968.1|83918.1|83966.5|83916.5|83969|83919|83965.2|83915.2|30
1621622670000|2021-05-21 18:44:30|83966.6|83916.6|83968.7|83918.7|83969.2|83919.2|83965.9|83915.9|38
1621622680000|2021-05-21 18:44:40|83968.5|83918.5|83971.8|83921.8|83972.1|83922.1|83968.1|83918.1|36
1621622690000|2021-05-21 18:44:50|83971.7|83921.7|83966.8|83916.8|83972.7|83922.7|83966.4|83916.4|34
1621622700000|2021-05-21 18:45:00|83967.9|83917.9|83962.8|83912.8|83968.3|83918.3|83961.7|83911.7|53
1621622710000|2021-05-21 18:45:10|83963.1|83913.1|83961.2|83911.2|83965.5|83915.5|83961.2|83911.2|43
1621622720000|2021-05-21 18:45:20|83960.6|83910.6|83963.2|83913.2|83963.2|83913.2|83959.9|83909.9|25
1621622730000|2021-05-21 18:45:30|83963.5|83913.5|83961.6|83911.6|83963.9|83913.9|83960.5|83910.5|25
1621622740000|2021-05-21 18:45:40|83961.4|83911.4|83962.4|83912.4|83963.7|83913.7|83961.2|83911.2|29
1621622750000|2021-05-21 18:45:50|83962.2|83912.2|83962.1|83912.1|83962.7|83912.7|83959.7|83909.7|33
1621622760000|2021-05-21 18:46:00|83962.6|83912.6|83962.9|83912.9|83965.1|83915.1|83961|83911|27
1621622770000|2021-05-21 18:46:10|83963|83913|83961.1|83911.1|83963.3|83913.3|83959.2|83909.2|25
1621622780000|2021-05-21 18:46:20|83961.2|83911.2|83957|83907|83961.2|83911.2|83957|83907|32
1621622790000|2021-05-21 18:46:30|83957.5|83907.5|83959.1|83909.1|83959.1|83909.1|83956.3|83906.3|16
1621622800000|2021-05-21 18:46:40|83958.5|83908.5|83967.9|83917.9|83970.4|83920.4|83958.5|83908.5|29
1621622810000|2021-05-21 18:46:50|83967.8|83917.8|83973.8|83923.8|83974.4|83924.4|83967.5|83917.5|49
1621622820000|2021-05-21 18:47:00|83973.9|83923.9|83983.6|83933.6|83984.5|83934.5|83973.3|83923.3|35
1621622830000|2021-05-21 18:47:10|83984|83934|83979.3|83929.3|83984.2|83934.2|83978.3|83928.3|35
1621622840000|2021-05-21 18:47:20|83979|83929|83946.6|83896.6|83979|83929|83944.6|83894.6|61
1621622850000|2021-05-21 18:47:30|83947.1|83897.1|83938.2|83888.2|83948.2|83898.2|83932.9|83882.9|35
1621622860000|2021-05-21 18:47:40|83933.6|83883.6|83933.9|83883.9|83939.6|83889.6|83932.8|83882.8|38
1621622870000|2021-05-21 18:47:50|83934.4|83884.4|83933|83883|83938|83888|83929.8|83879.8|39
1621622880000|2021-05-21 18:48:00|83933.1|83883.1|83932.9|83882.9|83933.1|83883.1|83928.4|83878.4|36
1621622890000|2021-05-21 18:48:10|83933.4|83883.4|83932.6|83882.6|83933.9|83883.9|83930.6|83880.6|29
1621622900000|2021-05-21 18:48:20|83932.7|83882.7|83932.5|83882.5|83933.9|83883.9|83932.4|83882.4|30
1621622910000|2021-05-21 18:48:30|83932|83882|83931.6|83881.6|83932.2|83882.2|83930.7|83880.7|19
1621622920000|2021-05-21 18:48:40|83932.5|83882.5|83931.6|83881.6|83932.7|83882.7|83930.7|83880.7|23
1621622930000|2021-05-21 18:48:50|83931.4|83881.4|83931|83881|83931.9|83881.9|83930.7|83880.7|12
1621622940000|2021-05-21 18:49:00|83930.6|83880.6|83931|83881|83932.1|83882.1|83929.6|83879.6|23
1621622950000|2021-05-21 18:49:10|83931.7|83881.7|83931.4|83881.4|83931.9|83881.9|83930.3|83880.3|32
1621622960000|2021-05-21 18:49:20|83932.1|83882.1|83934.5|83884.5|83934.8|83884.8|83932.1|83882.1|26
1621622970000|2021-05-21 18:49:30|83933.7|83883.7|83934.5|83884.5|83934.5|83884.5|83933.5|83883.5|35
1621622980000|2021-05-21 18:49:40|83935.6|83885.6|83934.7|83884.7|83935.6|83885.6|83934|83884|28
1621622990000|2021-05-21 18:49:50|83934.5|83884.5|83933.6|83883.6|83935.6|83885.6|83932.9|83882.9|25
1621623000000|2021-05-21 18:50:00|83934.2|83884.2|83929.9|83879.9|83934.6|83884.6|83929.9|83879.9|24
1621623010000|2021-05-21 18:50:10|83929.6|83879.6|83930.6|83880.6|83931|83881|83929.1|83879.1|26
1621623020000|2021-05-21 18:50:20|83930.8|83880.8|83930.1|83880.1|83931.1|83881.1|83929.6|83879.6|24
1621623030000|2021-05-21 18:50:30|83930.4|83880.4|83933.4|83883.4|83934.7|83884.7|83930.2|83880.2|29
1621623040000|2021-05-21 18:50:40|83933.2|83883.2|83962.6|83912.6|83965.7|83915.7|83933.2|83883.2|65
1621623050000|2021-05-21 18:50:50|83960.8|83910.8|83968|83918|83969.1|83919.1|83955.5|83905.5|51
1621623060000|2021-05-21 18:51:00|83966.8|83916.8|83970.5|83920.5|83975.3|83925.3|83966.4|83916.4|45
1621623070000|2021-05-21 18:51:10|83970.8|83920.8|83969.2|83919.2|83973.6|83923.6|83967|83917|32
1621623080000|2021-05-21 18:51:20|83969.7|83919.7|83967.7|83917.7|83971.8|83931.3|83955.3|83917.4|37
1621623090000|2021-05-21 18:51:30|83968.6|83918.6|83972.1|83922.1|83974.2|83924.2|83968.4|83918.4|33
1621623100000|2021-05-21 18:51:40|83971.3|83921.3|83970.2|83920.2|83973.1|83923.1|83967.4|83917.4|23
1621623110000|2021-05-21 18:51:50|83970.1|83920.1|83970.2|83920.2|83973.5|83923.5|83969.7|83919.7|45
1621623120000|2021-05-21 18:52:00|83970.1|83920.1|83972.7|83922.7|83974.3|83924.3|83970.1|83920.1|29
1621623130000|2021-05-21 18:52:10|83972.5|83922.5|83970.6|83920.6|83972.8|83922.8|83969|83919|22
1621623140000|2021-05-21 18:52:20|83970.4|83920.4|83964.7|83914.7|83970.4|83920.4|83964.1|83914.1|40
1621623150000|2021-05-21 18:52:30|83965.6|83915.6|83963.2|83913.2|83966.6|83916.6|83962.7|83912.7|26
1621623160000|2021-05-21 18:52:40|83965.8|83915.8|83966.3|83916.3|83967.2|83917.2|83962.2|83912.2|46
1621623170000|2021-05-21 18:52:50|83966|83916|83966.1|83916.1|83967|83917|83963.5|83913.5|23
1621623180000|2021-05-21 18:53:00|83967.9|83917.9|83959.7|83909.7|83967.9|83917.9|83959.5|83909.5|43
1621623190000|2021-05-21 18:53:10|83960.2|83910.2|83960.9|83910.9|83961.9|83911.9|83960.2|83910.2|15
1621623200000|2021-05-21 18:53:20|83961.3|83911.3|83962|83912|83962.4|83912.4|83960.4|83910.4|24
1621623210000|2021-05-21 18:53:30|83961.1|83911.1|83961.1|83911.1|83962.7|83912.7|83960.4|83910.4|33
1621623220000|2021-05-21 18:53:40|83961.4|83911.4|83961.8|83911.8|83962.3|83912.3|83961.1|83911.1|15
1621623230000|2021-05-21 18:53:50|83961.9|83911.9|83961.9|83911.9|83962.4|83912.4|83961.7|83911.7|11
1621623240000|2021-05-21 18:54:00|83962.2|83912.2|83960.9|83910.9|83962.2|83912.2|83958.7|83908.7|24
1621623250000|2021-05-21 18:54:10|83961|83911|83929.3|83879.3|83962.2|83912.2|83927|83877|31
1621623260000|2021-05-21 18:54:20|83928.4|83878.4|83918.1|83868.1|83929.1|83879.1|83916|83866|53
1621623270000|2021-05-21 18:54:30|83918.9|83868.9|83918.9|83868.9|83920.1|83870.1|83917.1|83867.1|34
1621623280000|2021-05-21 18:54:40|83919|83869|83914.5|83864.5|83919.2|83869.2|83913.4|83863.4|33
1621623290000|2021-05-21 18:54:50|83913.6|83863.6|83929.2|83879.2|83929.2|83879.2|83913.6|83863.6|41
1621623300000|2021-05-21 18:55:00|83930.8|83880.8|83935.4|83885.4|83938.6|83888.6|83930.8|83880.8|36
1621623310000|2021-05-21 18:55:10|83937.1|83887.1|83947.3|83897.3|83949.6|83899.6|83932.5|83882.5|43
1621623320000|2021-05-21 18:55:20|83946.5|83896.5|83954.8|83904.8|83956.2|83906.2|83946.5|83896.5|48
1621623330000|2021-05-21 18:55:30|83955.5|83905.5|83952.1|83902.1|83955.5|83905.5|83949.6|83899.6|37
1621623340000|2021-05-21 18:55:40|83952.3|83902.3|83919.3|83869.3|83953.3|83903.3|83916.7|83866.7|47
1621623350000|2021-05-21 18:55:50|83922.3|83872.3|83908.6|83858.6|83926.2|83876.2|83894.3|83858.1|68
1621623360000|2021-05-21 18:56:00|83909.3|83859.3|83906.2|83856.2|83909.3|83859.3|83904.4|83854.4|45
1621623370000|2021-05-21 18:56:10|83904.5|83854.5|83904.9|83854.9|83907.1|83857.1|83903.7|83853.7|24
1621623380000|2021-05-21 18:56:20|83905.1|83855.1|83926.1|83876.1|83929.8|83879.8|83905.1|83855.1|43
1621623390000|2021-05-21 18:56:30|83926.7|83876.7|83941.8|83891.8|83951.1|83901.1|83926|83876|47
1621623400000|2021-05-21 18:56:40|83942.5|83892.5|83941.3|83891.3|83942.5|83892.5|83940.4|83890.4|27
1621623410000|2021-05-21 18:56:50|83941.4|83891.4|83942.9|83892.9|83945.1|83895.1|83940.9|83890.9|28
1621623420000|2021-05-21 18:57:00|83941.2|83891.2|83909|83859|83943.1|83893.1|83909|83859|61
1621623430000|2021-05-21 18:57:10|83907.3|83857.3|83899.3|83849.3|83907.3|83857.3|83899.3|83849.3|53
1621623440000|2021-05-21 18:57:20|83899.7|83849.7|83919.7|83869.7|83921.1|83871.1|83899.3|83849.3|37
1621623450000|2021-05-21 18:57:30|83919.9|83869.9|83941.3|83891.3|83942.7|83892.7|83914.3|83864.3|48
1621623460000|2021-05-21 18:57:40|83942.1|83892.1|83943.6|83893.6|83944|83894|83941.1|83891.1|46
1621623470000|2021-05-21 18:57:50|83943.8|83893.8|83939.8|83889.8|83944|83894|83938|83888|32
1621623480000|2021-05-21 18:58:00|83939.7|83889.7|83946.6|83896.6|83950.3|83900.3|83938.4|83888.4|51
1621623490000|2021-05-21 18:58:10|83946.4|83896.4|83942.9|83892.9|83947.2|83897.2|83941.2|83891.2|43
1621623500000|2021-05-21 18:58:20|83943.1|83893.1|83914.7|83864.7|83943.1|83893.1|83913.6|83863.6|68
1621623510000|2021-05-21 18:58:30|83914.4|83864.4|83899|83849|83918.3|83868.3|83899|83849|61
1621623520000|2021-05-21 18:58:40|83899.9|83849.9|83895.7|83845.7|83900.2|83850.2|83895.7|83845.7|44
1621623530000|2021-05-21 18:58:50|83896.2|83846.2|83895.1|83845.1|83896.5|83846.5|83894.4|83844.4|30
1621623540000|2021-05-21 18:59:00|83895.8|83845.8|83896.7|83846.7|83900.2|83850.2|83895.3|83845.3|49
1621623550000|2021-05-21 18:59:10|83896|83846|83895.4|83845.4|83897.5|83847.5|83894.2|83844.2|44
1621623560000|2021-05-21 18:59:20|83895.2|83845.2|83891.9|83841.9|83895.8|83845.8|83891.3|83841.3|47
1621623570000|2021-05-21 18:59:30|83891.8|83841.8|83894.8|83844.8|83897.7|83847.7|83891.7|83841.7|48
1621623580000|2021-05-21 18:59:40|83894.9|83844.9|83894.9|83844.9|83896.6|83846.6|83893.3|83843.3|38
1621623590000|2021-05-21 18:59:50|83895|83845|83895.4|83845.4|83896.4|83846.4|83893.8|83843.8|36
1621623600000|2021-05-21 19:00:00|83896.9|83846.9|83896.9|83846.9|83899.7|83849.7|83896|83846|38
1621623610000|2021-05-21 19:00:10|83896.8|83846.8|83896.8|83846.8|83898.7|83848.7|83896.6|83846.6|29
1621623620000|2021-05-21 19:00:20|83896.7|83846.7|83902|83852|83902.8|83852.8|83896.7|83846.7|36
1621623630000|2021-05-21 19:00:30|83901.7|83851.7|83903.9|83853.9|83904.8|83854.8|83901|83851|39
1621623640000|2021-05-21 19:00:40|83904.5|83854.5|83907.1|83857.1|83908|83858|83903.4|83853.4|37
1621623650000|2021-05-21 19:00:50|83907.2|83857.2|83908.9|83858.9|83909.1|83859.1|83906.8|83856.8|50
1621623660000|2021-05-21 19:01:00|83908.6|83858.6|83904.7|83854.7|83910|83860|83903.9|83853.9|51
1621623670000|2021-05-21 19:01:10|83905|83855|83906.6|83856.6|83907|83857|83904.9|83854.9|28
1621623680000|2021-05-21 19:01:20|83905.6|83855.6|83905.4|83855.4|83905.8|83855.8|83904.3|83854.3|28
1621623690000|2021-05-21 19:01:30|83905.7|83855.7|83907.9|83857.9|83909.3|83859.3|83905.1|83855.1|39
1621623700000|2021-05-21 19:01:40|83905.2|83855.2|83907.1|83857.1|83907.7|83857.7|83905.2|83855.2|36
1621623710000|2021-05-21 19:01:50|83906.8|83856.8|83905.4|83855.4|83907.8|83857.8|83905.1|83855.1|28
1621623720000|2021-05-21 19:02:00|83904.7|83854.7|83907.1|83857.1|83907.1|83857.1|83904.7|83854.7|31
1621623730000|2021-05-21 19:02:10|83906.8|83856.8|83906.2|83856.2|83907.4|83857.4|83906.2|83856.2|15
1621623740000|2021-05-21 19:02:20|83906.3|83856.3|83913.1|83863.1|83913.2|83863.2|83905.9|83855.9|56
1621623750000|2021-05-21 19:02:30|83912.9|83862.9|83910.6|83860.6|83914.1|83864.1|83908.7|83858.7|41
1621623760000|2021-05-21 19:02:40|83910.3|83860.3|83910.1|83860.1|83910.4|83860.4|83909.6|83859.6|14
1621623770000|2021-05-21 19:02:50|83910|83860|83908.8|83858.8|83910.1|83860.1|83908.4|83858.4|29
1621623780000|2021-05-21 19:03:00|83908.5|83858.5|83909|83859|83909|83859|83907.7|83857.7|28
1621623790000|2021-05-21 19:03:10|83909.1|83859.1|83908.6|83858.6|83909.2|83859.2|83907.6|83857.6|19
1621623800000|2021-05-21 19:03:20|83908.5|83858.5|83907.9|83857.9|83908.9|83858.9|83907.1|83857.1|32
1621623810000|2021-05-21 19:03:30|83908|83858|83908|83858|83909.1|83859.1|83907.4|83857.4|30
1621623820000|2021-05-21 19:03:40|83908.6|83858.6|83907.6|83857.6|83910.1|83860.1|83905.6|83855.6|29
1621623830000|2021-05-21 19:03:50|83907.4|83857.4|83909.5|83859.5|83909.7|83859.7|83906.1|83856.1|44
1621623840000|2021-05-21 19:04:00|83909.6|83859.6|83915.5|83865.5|83916.9|83866.9|83909.2|83859.2|45
1621623850000|2021-05-21 19:04:10|83915.4|83865.4|83915.3|83865.3|83916.5|83866.5|83913.6|83863.6|34
1621623860000|2021-05-21 19:04:20|83915.7|83865.7|83917.4|83867.4|83917.7|83867.7|83915.5|83865.5|17
1621623870000|2021-05-21 19:04:30|83917.5|83867.5|83932.5|83882.5|83945.4|83895.4|83915.4|83865.4|47
1621623880000|2021-05-21 19:04:40|83932.1|83882.1|83930.3|83880.3|83939.5|83889.5|83929.9|83879.9|56
1621623890000|2021-05-21 19:04:50|83930.2|83880.2|83930.6|83880.6|83931.1|83881.1|83928.7|83878.7|41
1621623900000|2021-05-21 19:05:00|83930.3|83880.3|83929.9|83879.9|83930.4|83880.4|83929.1|83879.1|21
1621623910000|2021-05-21 19:05:10|83929.3|83879.3|83927|83877|83929.3|83879.3|83926.7|83876.7|27
1621623920000|2021-05-21 19:05:20|83926.8|83876.8|83926|83876|83927.3|83877.3|83924|83874|27
1621623930000|2021-05-21 19:05:30|83926.9|83876.9|83923.6|83873.6|83927.2|83877.2|83923.6|83873.6|39
1621623940000|2021-05-21 19:05:40|83923.7|83873.7|83924.9|83874.9|83924.9|83874.9|83923.7|83873.7|26
1621623950000|2021-05-21 19:05:50|83924.8|83874.8|83923.3|83873.3|83925.1|83875.1|83923|83873|32
1621623960000|2021-05-21 19:06:00|83922.9|83872.9|83922.4|83872.4|83923.6|83873.6|83922.3|83872.3|27
1621623970000|2021-05-21 19:06:10|83923.2|83873.2|83919|83869|83923.2|83873.2|83917.9|83867.9|43
1621623980000|2021-05-21 19:06:20|83918.8|83868.8|83921.5|83871.5|83922.9|83872.9|83918.6|83868.6|36
1621623990000|2021-05-21 19:06:30|83921.8|83871.8|83921.7|83871.7|83924.1|83874.1|83921.1|83871.1|38
1621624000000|2021-05-21 19:06:40|83921.8|83871.8|83920.1|83870.1|83923.2|83873.2|83919.3|83869.3|26
1621624010000|2021-05-21 19:06:50|83920|83870|83919.5|83869.5|83922|83872|83919.1|83869.1|28
1621624020000|2021-05-21 19:07:00|83919.3|83869.3|83918.5|83868.5|83920.1|83870.1|83917.1|83867.1|29
1621624030000|2021-05-21 19:07:10|83917.9|83867.9|83916.6|83866.6|83918.9|83868.9|83915.7|83865.7|13
1621624040000|2021-05-21 19:07:20|83916.7|83866.7|83917.3|83867.3|83919.7|83869.7|83916.6|83866.6|34
1621624050000|2021-05-21 19:07:30|83916.8|83866.8|83919.2|83869.2|83919.3|83869.3|83916.7|83866.7|28
1621624060000|2021-05-21 19:07:40|83919.3|83869.3|83928.5|83878.5|83930.1|83880.1|83918.1|83868.1|43
1621624070000|2021-05-21 19:07:50|83928.3|83878.3|83927.6|83877.6|83930.1|83880.1|83925.5|83875.5|33
1621624080000|2021-05-21 19:08:00|83928.3|83878.3|83926.2|83876.2|83929|83879|83926|83876|44
1621624090000|2021-05-21 19:08:10|83926|83876|83925.4|83875.4|83927.6|83877.6|83924.2|83874.2|51
1621624100000|2021-05-21 19:08:20|83926.8|83876.8|83925.9|83875.9|83927.4|83877.4|83924.7|83874.7|37
1621624110000|2021-05-21 19:08:30|83926.2|83876.2|83917.5|83867.5|83926.2|83876.2|83917.5|83867.5|58
1621624120000|2021-05-21 19:08:40|83916.7|83866.7|83919|83869|83920.9|83870.9|83916.7|83866.7|36
1621624130000|2021-05-21 19:08:50|83920.1|83870.1|83915.5|83865.5|83920.7|83870.7|83915.5|83865.5|52
1621624140000|2021-05-21 19:09:00|83916.4|83866.4|83917.8|83867.8|83921|83871|83915.5|83865.5|42
1621624150000|2021-05-21 19:09:10|83917.4|83867.4|83919.7|83869.7|83922|83872|83917.3|83867.3|61
1621624160000|2021-05-21 19:09:20|83920.4|83870.4|83919.2|83869.2|83921.8|83871.8|83917.1|83867.1|43
1621624170000|2021-05-21 19:09:30|83920.5|83870.5|83922.7|83872.7|83925.3|83875.3|83917.8|83867.8|46
1621624180000|2021-05-21 19:09:40|83922.4|83872.4|83921.5|83871.5|83923.6|83873.6|83921|83871|36
1621624190000|2021-05-21 19:09:50|83922.5|83872.5|83923.9|83873.9|83924.6|83874.6|83921.8|83871.8|30
1621624200000|2021-05-21 19:10:00|83923.8|83873.8|83920.3|83870.3|83924.5|83874.5|83919.1|83869.1|41
1621624210000|2021-05-21 19:10:10|83920.2|83870.2|83919.7|83869.7|83920.5|83870.5|83919.3|83869.3|26
1621624220000|2021-05-21 19:10:20|83920|83870|83917.5|83867.5|83921.4|83871.4|83917.4|83867.4|30
1621624230000|2021-05-21 19:10:30|83917.6|83867.6|83904.9|83854.9|83917.6|83867.6|83904.2|83854.2|48
1621624240000|2021-05-21 19:10:40|83905.5|83855.5|83905.7|83855.7|83906.9|83856.9|83904.7|83854.7|36
1621624250000|2021-05-21 19:10:50|83905.5|83855.5|83905.3|83855.3|83906.2|83856.2|83905|83855|32
1621624260000|2021-05-21 19:11:00|83905.6|83855.6|83908.2|83858.2|83908.3|83858.3|83904.8|83854.8|38
1621624270000|2021-05-21 19:11:10|83908.3|83858.3|83907.1|83857.1|83908.3|83858.3|83904.9|83854.9|32
1621624280000|2021-05-21 19:11:20|83907.2|83857.2|83904.3|83854.3|83907.2|83857.2|83903.9|83853.9|25
1621624290000|2021-05-21 19:11:30|83901.2|83851.2|83896.1|83846.1|83902.1|83852.1|83895|83845|55
1621624300000|2021-05-21 19:11:40|83895.3|83845.3|83895.5|83845.5|83897.8|83847.8|83893.4|83843.4|41
1621624310000|2021-05-21 19:11:50|83896|83846|83894.7|83844.7|83896.4|83846.4|83894.5|83844.5|24
1621624320000|2021-05-21 19:12:00|83894.6|83844.6|83891.6|83841.6|83894.6|83844.6|83889.6|83839.6|32
1621624330000|2021-05-21 19:12:10|83891.5|83841.5|83891.2|83841.2|83892.1|83842.1|83891|83841|19
1621624340000|2021-05-21 19:12:20|83891.1|83841.1|83890.7|83840.7|83891.5|83841.5|83889.5|83839.5|32
1621624350000|2021-05-21 19:12:30|83890.2|83840.2|83887.4|83837.4|83891.9|83841.9|83886.4|83836.4|66
1621624360000|2021-05-21 19:12:40|83887.9|83837.9|83881.4|83831.4|83888.4|83838.4|83879.7|83829.7|71
1621624370000|2021-05-21 19:12:50|83880.4|83830.4|83874.1|83824.1|83882.7|83832.7|83874.1|83824.1|51
1621624380000|2021-05-21 19:13:00|83874.8|83824.8|83877.9|83827.9|83878.1|83828.1|83874.3|83824.3|25
1621624390000|2021-05-21 19:13:10|83877.1|83827.1|83876.9|83826.9|83881.2|83831.2|83876.3|83826.3|50
1621624400000|2021-05-21 19:13:20|83876.4|83826.4|83876.7|83826.7|83878.8|83828.8|83875.6|83825.6|38
1621624410000|2021-05-21 19:13:30|83876.2|83826.2|83876.4|83826.4|83876.4|83826.4|83875|83825|27
1621624420000|2021-05-21 19:13:40|83876.3|83826.3|83877.4|83827.4|83878.4|83828.4|83875.5|83825.5|35
1621624430000|2021-05-21 19:13:50|83877.8|83827.8|83875.9|83825.9|83878.3|83828.3|83874.8|83824.8|35
1621624440000|2021-05-21 19:14:00|83876.5|83826.5|83875|83825|83877.1|83827.1|83875|83825|40
1621624450000|2021-05-21 19:14:10|83875.1|83825.1|83876.3|83826.3|83876.7|83826.7|83874.9|83824.9|28
1621624460000|2021-05-21 19:14:20|83876.1|83826.1|83874.6|83824.6|83876.5|83826.5|83874.6|83824.6|21
1621624470000|2021-05-21 19:14:30|83874.8|83824.8|83874.1|83824.1|83874.8|83824.8|83873.9|83823.9|11
1621624480000|2021-05-21 19:14:40|83874.2|83824.2|83875.8|83825.8|83875.8|83825.8|83873.7|83823.7|13
1621624490000|2021-05-21 19:14:50|83875.3|83825.3|83874.3|83824.3|83875.8|83825.8|83873.6|83823.6|38
1621624500000|2021-05-21 19:15:00|83874.1|83824.1|83875.6|83825.6|83875.6|83825.6|83872.5|83822.5|35
1621624510000|2021-05-21 19:15:10|83875.5|83825.5|83874.2|83824.2|83876.1|83826.1|83874.1|83824.1|24
1621624520000|2021-05-21 19:15:20|83874.3|83824.3|83873.5|83823.5|83874.9|83824.9|83871.6|83821.6|39
1621624530000|2021-05-21 19:15:30|83873.1|83823.1|83870.2|83820.2|83874|83824|83870.2|83820.2|36
1621624540000|2021-05-21 19:15:40|83871|83821|83869.9|83819.9|83871|83821|83864.7|83814.7|42
1621624550000|2021-05-21 19:15:50|83869.5|83819.5|83870|83820|83870.3|83820.3|83868.6|83818.6|32
1621624560000|2021-05-21 19:16:00|83870.2|83820.2|83869.4|83819.4|83870.7|83820.7|83868.9|83818.9|34
1621624570000|2021-05-21 19:16:10|83867.9|83817.9|83872.5|83822.5|83872.5|83822.5|83867|83817|24
1621624580000|2021-05-21 19:16:20|83872.1|83822.1|83894.4|83844.4|83897.7|83847.7|83870.5|83820.5|45
1621624590000|2021-05-21 19:16:30|83891.6|83841.6|83895.6|83845.6|83896.2|83846.2|83889.2|83839.2|72
1621624600000|2021-05-21 19:16:40|83896.1|83846.1|83894.8|83844.8|83898.3|83848.3|83892.6|83842.6|73
1621624610000|2021-05-21 19:16:50|83895.6|83845.6|83896.9|83846.9|83898.8|83848.8|83892.4|83842.4|78
1621624620000|2021-05-21 19:17:00|83897.9|83847.9|83896.3|83846.3|83899.6|83849.6|83892.4|83842.4|70
1621624630000|2021-05-21 19:17:10|83896.9|83846.9|83899.8|83849.8|83901.2|83851.2|83896.9|83846.9|45
1621624640000|2021-05-21 19:17:20|83900.2|83850.2|83903.4|83853.4|83904.9|83854.9|83899.7|83849.7|45
1621624650000|2021-05-21 19:17:30|83903.7|83853.7|83906|83856|83907.8|83857.8|83903.7|83853.7|58
1621624660000|2021-05-21 19:17:40|83906.4|83856.4|83902.7|83852.7|83908|83858|83897|83847|73
1621624670000|2021-05-21 19:17:50|83895.9|83845.9|83900|83850|83901.9|83851.9|83895.9|83845.9|61
1621624680000|2021-05-21 19:18:00|83900.2|83850.2|83905.2|83855.2|83905.3|83855.3|83899.7|83849.7|54
1621624690000|2021-05-21 19:18:10|83905.3|83855.3|83907.3|83857.3|83908.3|83858.3|83902.8|83852.8|62
1621624700000|2021-05-21 19:18:20|83907.4|83857.4|83900.7|83850.7|83907.4|83857.4|83898.8|83848.8|53
1621624710000|2021-05-21 19:18:30|83901.7|83851.7|83903.9|83853.9|83909.9|83859.9|83900.1|83850.1|51
1621624720000|2021-05-21 19:18:40|83905.8|83855.8|83900.7|83850.7|83905.8|83855.8|83899|83849|56
1621624730000|2021-05-21 19:18:50|83900.3|83850.3|83898.3|83848.3|83901.3|83851.3|83896.5|83846.5|51
1621624740000|2021-05-21 19:19:00|83898.2|83848.2|83898|83848|83899.1|83849.1|83892.6|83842.6|64
1621624750000|2021-05-21 19:19:10|83898.1|83848.1|83900.5|83850.5|83900.7|83850.7|83897|83847|61
1621624760000|2021-05-21 19:19:20|83899.1|83849.1|83895.9|83845.9|83900.4|83850.4|83891.7|83841.7|61
1621624770000|2021-05-21 19:19:30|83895.3|83845.3|83898|83848|83898.7|83848.7|83894.2|83844.2|55
1621624780000|2021-05-21 19:19:40|83897.1|83847.1|83896.6|83846.6|83898.9|83848.9|83894.3|83844.3|64
1621624790000|2021-05-21 19:19:50|83896.4|83846.4|83894.8|83844.8|83898.3|83848.3|83894.3|83844.3|68
1621624800000|2021-05-21 19:20:00|83895|83845|83897.7|83847.7|83897.7|83847.7|83892.8|83842.8|55
1621624810000|2021-05-21 19:20:10|83897.1|83847.1|83894.1|83844.1|83898.6|83848.6|83893.7|83843.7|64
1621624820000|2021-05-21 19:20:20|83894.2|83844.2|83894.9|83844.9|83895|83845|83890.6|83840.6|63
1621624830000|2021-05-21 19:20:30|83893.7|83843.7|83895|83845|83896.5|83846.5|83892.5|83842.5|72
1621624840000|2021-05-21 19:20:40|83895.7|83845.7|83897.1|83847.1|83899.4|83849.4|83893.5|83843.5|71
1621624850000|2021-05-21 19:20:50|83896.3|83846.3|83895.4|83845.4|83898.9|83848.9|83894.7|83844.7|53
1621624860000|2021-05-21 19:21:00|83895.3|83845.3|83896.2|83846.2|83898.2|83848.2|83895|83845|54
1621624870000|2021-05-21 19:21:10|83896.3|83846.3|83893.3|83843.3|83897.1|83847.1|83892.4|83842.4|55
1621624880000|2021-05-21 19:21:20|83893.5|83843.5|83892.2|83842.2|83898.4|83848.4|83891.7|83841.7|63
1621624890000|2021-05-21 19:21:30|83892.8|83842.8|83893.7|83843.7|83894|83844|83892|83842|27
1621624900000|2021-05-21 19:21:40|83893.8|83843.8|83894.8|83844.8|83895|83845|83891.2|83841.2|43
1621624910000|2021-05-21 19:21:50|83893.9|83843.9|83896.9|83846.9|83898.9|83848.9|83892.6|83842.6|46
1621624920000|2021-05-21 19:22:00|83894.6|83844.6|83895.3|83845.3|83896.8|83846.8|83894.5|83844.5|46
1621624930000|2021-05-21 19:22:10|83895.6|83845.6|83897.6|83847.6|83897.9|83847.9|83894|83844|57
1621624940000|2021-05-21 19:22:20|83897.4|83847.4|83898|83848|83900.1|83850.1|83896.9|83846.9|52
1621624950000|2021-05-21 19:22:30|83898.2|83848.2|83895.4|83845.4|83898.6|83848.6|83893.8|83843.8|52
1621624960000|2021-05-21 19:22:40|83894.6|83844.6|83895.1|83845.1|83896.8|83846.8|83893.7|83843.7|50
1621624970000|2021-05-21 19:22:50|83895.4|83845.4|83896.3|83846.3|83896.6|83846.6|83894.3|83844.3|51
1621624980000|2021-05-21 19:23:00|83895.8|83845.8|83880.9|83830.9|83896.7|83846.7|83880|83830|52
1621624990000|2021-05-21 19:23:10|83881.1|83831.1|83879.4|83829.4|83882.6|83832.6|83878.9|83828.9|46
1621625000000|2021-05-21 19:23:20|83879.6|83829.6|83883.3|83833.3|83884.9|83834.9|83879.6|83829.6|40
1621625010000|2021-05-21 19:23:30|83883|83833|83880.5|83830.5|83883.6|83833.6|83880.4|83830.4|28
1621625020000|2021-05-21 19:23:40|83880.9|83830.9|83881.2|83831.2|83883.4|83833.4|83879.9|83829.9|24
1621625030000|2021-05-21 19:23:50|83879.9|83829.9|83883.1|83833.1|83883.2|83833.2|83879.9|83829.9|37
1621625040000|2021-05-21 19:24:00|83882.2|83832.2|83884.3|83834.3|83887.3|83837.3|83879.7|83829.7|38
1621625050000|2021-05-21 19:24:10|83884.6|83834.6|83884.2|83834.2|83885.1|83835.1|83881.7|83831.7|23
1621625060000|2021-05-21 19:24:20|83884.1|83834.1|83883.3|83833.3|83884.7|83834.7|83882.7|83832.7|20
1621625070000|2021-05-21 19:24:30|83881.6|83831.6|83883.2|83833.2|83884.3|83834.3|83881.6|83831.6|19
1621625080000|2021-05-21 19:24:40|83884.4|83834.4|83884.9|83834.9|83885.9|83835.9|83883.8|83833.8|16
1621625090000|2021-05-21 19:24:50|83883.9|83833.9|83885.7|83835.7|83885.7|83835.7|83883.9|83833.9|30
1621625100000|2021-05-21 19:25:00|83885.1|83835.1|83882.4|83832.4|83886.1|83836.1|83878.4|83828.4|64
1621625110000|2021-05-21 19:25:10|83881.9|83831.9|83883.3|83833.3|83885.1|83835.1|83881.1|83831.1|49
1621625120000|2021-05-21 19:25:20|83883.1|83833.1|83883.5|83833.5|83885.1|83835.1|83882.3|83832.3|51
1621625130000|2021-05-21 19:25:30|83884.3|83834.3|83883.1|83833.1|83886.6|83836.6|83883.1|83833.1|43
1621625140000|2021-05-21 19:25:40|83882.3|83832.3|83880.4|83830.4|83884.4|83834.4|83878.2|83828.2|48
1621625150000|2021-05-21 19:25:50|83880.9|83830.9|83879.8|83829.8|83882.5|83832.5|83879|83829|50
1621625160000|2021-05-21 19:26:00|83878.8|83828.8|83876.4|83826.4|83880.5|83830.5|83876.4|83826.4|29
1621625170000|2021-05-21 19:26:10|83875.9|83825.9|83871|83821|83876.3|83826.3|83869.2|83819.2|62
1621625180000|2021-05-21 19:26:20|83872.9|83822.9|83872.6|83822.6|83874.2|83824.2|83871.6|83821.6|45
1621625190000|2021-05-21 19:26:30|83873.2|83823.2|83872.6|83822.6|83874.9|83824.9|83871.7|83821.7|37
1621625200000|2021-05-21 19:26:40|83872.3|83822.3|83875|83825|83876.6|83826.6|83867.9|83817.9|44
1621625210000|2021-05-21 19:26:50|83874.9|83824.9|83875.3|83825.3|83876.9|83826.9|83872.6|83822.6|50
1621625220000|2021-05-21 19:27:00|83874.9|83824.9|83877|83827|83878|83828|83874.6|83824.6|47
1621625230000|2021-05-21 19:27:10|83877.1|83827.1|83875.5|83825.5|83877.1|83827.1|83874.4|83824.4|41
1621625240000|2021-05-21 19:27:20|83874.1|83824.1|83872.6|83822.6|83875.2|83825.2|83870.5|83820.5|58
1621625250000|2021-05-21 19:27:30|83872.3|83822.3|83871.6|83821.6|83872.9|83822.9|83870.6|83820.6|43
1621625260000|2021-05-21 19:27:40|83871.8|83821.8|83870.1|83820.1|83874.4|83824.4|83869.8|83819.8|48
1621625270000|2021-05-21 19:27:50|83870|83820|83872.2|83822.2|83872.6|83822.6|83869.1|83819.1|51
1621625280000|2021-05-21 19:28:00|83872.1|83822.1|83870.3|83820.3|83872.5|83822.5|83870.1|83820.1|51
1621625290000|2021-05-21 19:28:10|83870.6|83820.6|83871|83821|83871.1|83821.1|83869|83819|33
1621625300000|2021-05-21 19:28:20|83871.1|83821.1|83868.1|83818.1|83871.1|83821.1|83866.6|83816.6|46
1621625310000|2021-05-21 19:28:30|83868|83818|83868.7|83818.7|83871.4|83821.4|83867.1|83817.1|48
1621625320000|2021-05-21 19:28:40|83869.7|83819.7|83870.1|83820.1|83872.8|83822.8|83867|83817|58
1621625330000|2021-05-21 19:28:50|83870.5|83820.5|83862.2|83812.2|83870.5|83820.5|83862.2|83812.2|43
1621625340000|2021-05-21 19:29:00|83863|83813|83861.9|83811.9|83865.5|83815.5|83861.6|83811.6|37
1621625350000|2021-05-21 19:29:10|83861.8|83811.8|83862.7|83812.7|83863.5|83813.5|83861.5|83811.5|23
1621625360000|2021-05-21 19:29:20|83862.1|83812.1|83862.3|83812.3|83863.4|83813.4|83861.8|83811.8|21
1621625370000|2021-05-21 19:29:30|83862.5|83812.5|83863.1|83813.1|83864.5|83814.5|83861.6|83811.6|15
1621625380000|2021-05-21 19:29:40|83863.3|83813.3|83864.4|83814.4|83866.7|83816.7|83862.3|83812.3|30
1621625390000|2021-05-21 19:29:50|83864.5|83814.5|83864.4|83814.4|83867.5|83817.5|83863.1|83813.1|25
1621625400000|2021-05-21 19:30:00|83863.8|83813.8|83866.5|83816.5|83868|83818|83863.6|83813.6|28
1621625410000|2021-05-21 19:30:10|83866.9|83816.9|83863|83813|83867.5|83817.5|83861.7|83811.7|34
1621625420000|2021-05-21 19:30:20|83862.5|83812.5|83862.7|83812.7|83863.2|83813.2|83862.3|83812.3|13
1621625430000|2021-05-21 19:30:30|83862.8|83812.8|83864|83814|83866.8|83816.8|83862.8|83812.8|26
1621625440000|2021-05-21 19:30:40|83863.8|83813.8|83866.1|83816.1|83868.6|83818.6|83863.8|83813.8|20
1621625450000|2021-05-21 19:30:50|83866.3|83816.3|83867.2|83817.2|83867.7|83817.7|83865.5|83815.5|31
1621625460000|2021-05-21 19:31:00|83866.2|83816.2|83870.3|83820.3|83870.3|83820.3|83865|83815|36
1621625470000|2021-05-21 19:31:10|83870.2|83820.2|83872.2|83822.2|83872.9|83822.9|83869.8|83819.8|42
1621625480000|2021-05-21 19:31:20|83872.7|83822.7|83873.9|83823.9|83874.1|83824.1|83871.3|83821.3|27
1621625490000|2021-05-21 19:31:30|83874|83824|83874.8|83824.8|83875.9|83825.9|83872.5|83822.5|43
1621625500000|2021-05-21 19:31:40|83875|83825|83874.2|83824.2|83875.4|83825.4|83871.6|83821.6|32
1621625510000|2021-05-21 19:31:50|83874.1|83824.1|83870.6|83820.6|83874.4|83824.4|83868.7|83818.7|40
1621625520000|2021-05-21 19:32:00|83869.9|83819.9|83868.6|83818.6|83871.2|83821.2|83868.5|83818.5|45
1621625530000|2021-05-21 19:32:10|83868.4|83818.4|83872.1|83822.1|83872.1|83822.1|83867.6|83817.6|42
1621625540000|2021-05-21 19:32:20|83872.2|83822.2|83873.5|83823.5|83873.8|83823.8|83871.4|83821.4|27
1621625550000|2021-05-21 19:32:30|83872.9|83822.9|83871.7|83821.7|83873.9|83823.9|83871.7|83821.7|43
1621625560000|2021-05-21 19:32:40|83871.8|83821.8|83869.7|83819.7|83872.9|83822.9|83868.4|83818.4|46
1621625570000|2021-05-21 19:32:50|83869.3|83819.3|83876.8|83826.8|83876.8|83826.8|83869.3|83819.3|52
1621625580000|2021-05-21 19:33:00|83877.2|83827.2|83873.6|83823.6|83877.4|83827.4|83872.2|83822.2|50
1621625590000|2021-05-21 19:33:10|83873.8|83823.8|83869.5|83819.5|83873.8|83823.8|83866.8|83816.8|32
1621625600000|2021-05-21 19:33:20|83869.4|83819.4|83869.9|83819.9|83873|83823|83866.9|83816.9|41
1621625610000|2021-05-21 19:33:30|83869.5|83819.5|83872.1|83822.1|83872.6|83822.6|83868.5|83818.5|31
1621625620000|2021-05-21 19:33:40|83872.4|83822.4|83868.7|83818.7|83874.7|83824.7|83868.7|83818.7|28
1621625630000|2021-05-21 19:33:50|83868.9|83818.9|83875.2|83825.2|83875.4|83825.4|83868.9|83818.9|32
1621625640000|2021-05-21 19:34:00|83875|83825|83871.3|83821.3|83876.2|83826.2|83870|83820|27
1621625650000|2021-05-21 19:34:10|83871.7|83821.7|83881.9|83831.9|83881.9|83831.9|83871.7|83821.7|45
1621625660000|2021-05-21 19:34:20|83882.3|83832.3|83882.1|83832.1|83883.5|83833.5|83880.4|83830.4|36
1621625670000|2021-05-21 19:34:30|83881.7|83831.7|83880.6|83830.6|83885.5|83835.5|83880.6|83830.6|39
1621625680000|2021-05-21 19:34:40|83880.7|83830.7|83877.5|83827.5|83882.3|83832.3|83877.5|83827.5|36
1621625690000|2021-05-21 19:34:50|83877.4|83827.4|83875.5|83825.5|83878.7|83828.7|83875.4|83825.4|22
1621625700000|2021-05-21 19:35:00|83875.1|83825.1|83873.7|83823.7|83875.6|83825.6|83872.5|83822.5|35
1621625710000|2021-05-21 19:35:10|83874.1|83824.1|83870.6|83820.6|83876.2|83826.2|83870.4|83820.4|30
1621625720000|2021-05-21 19:35:20|83870.7|83820.7|83869.4|83819.4|83870.9|83820.9|83867.3|83817.3|33
1621625730000|2021-05-21 19:35:30|83869.6|83819.6|83867.4|83817.4|83869.6|83819.6|83867.4|83817.4|19
1621625740000|2021-05-21 19:35:40|83867.7|83817.7|83866|83816|83867.7|83817.7|83865.6|83815.6|24
1621625750000|2021-05-21 19:35:50|83866.2|83816.2|83865.1|83815.1|83866.3|83816.3|83865.1|83815.1|18
1621625760000|2021-05-21 19:36:00|83865|83815|83864|83814|83865.1|83815.1|83864|83814|14
1621625770000|2021-05-21 19:36:10|83864.7|83814.7|83865.5|83815.5|83866.2|83816.2|83864.5|83814.5|18
1621625780000|2021-05-21 19:36:20|83865.6|83815.6|83866.1|83816.1|83867.1|83817.1|83865.3|83815.3|20
1621625790000|2021-05-21 19:36:30|83866.4|83816.4|83869.1|83819.1|83869.6|83819.6|83866.2|83816.2|23
1621625800000|2021-05-21 19:36:40|83869|83819|83868|83818|83869.2|83819.2|83867.6|83817.6|28
1621625810000|2021-05-21 19:36:50|83868.1|83818.1|83873.2|83823.2|83874.3|83824.3|83867.5|83817.5|22
1621625820000|2021-05-21 19:37:00|83872.5|83822.5|83873.6|83823.6|83874.2|83824.2|83872.5|83822.5|23
1621625830000|2021-05-21 19:37:10|83873.8|83823.8|83873.3|83823.3|83873.9|83823.9|83872.5|83822.5|9
1621625840000|2021-05-21 19:37:20|83873.7|83823.7|83873.1|83823.1|83874.1|83824.1|83873|83823|17
1621625850000|2021-05-21 19:37:30|83873.6|83823.6|83873.8|83823.8|83874.3|83824.3|83872|83822|20
1621625860000|2021-05-21 19:37:40|83873.3|83823.3|83870.5|83820.5|83873.5|83823.5|83870.5|83820.5|23
1621625870000|2021-05-21 19:37:50|83871|83821|83869.7|83819.7|83871.3|83821.3|83869.6|83819.6|16
1621625880000|2021-05-21 19:38:00|83869.8|83819.8|83873.4|83823.4|83873.6|83823.6|83869.8|83819.8|26
1621625890000|2021-05-21 19:38:10|83873|83823|83872.5|83822.5|83873.5|83823.5|83872.2|83822.2|21
1621625900000|2021-05-21 19:38:20|83872.2|83822.2|83872.2|83822.2|83872.7|83822.7|83871.9|83821.9|16
1621625910000|2021-05-21 19:38:30|83871.9|83821.9|83871.6|83821.6|83872.8|83822.8|83871.6|83821.6|21
1621625920000|2021-05-21 19:38:40|83871.8|83821.8|83872.8|83822.8|83873.2|83823.2|83870.3|83820.3|32
1621625930000|2021-05-21 19:38:50|83872.6|83822.6|83873.8|83823.8|83874|83824|83872|83822|24
1621625940000|2021-05-21 19:39:00|83873.4|83823.4|83873.7|83823.7|83874.4|83824.4|83872.8|83822.8|30
1621625950000|2021-05-21 19:39:10|83873.8|83823.8|83876.4|83826.4|83879.3|83829.3|83873.8|83823.8|40
1621625960000|2021-05-21 19:39:20|83877|83827|83877.3|83827.3|83877.9|83827.9|83875.8|83825.8|36
1621625970000|2021-05-21 19:39:30|83877.4|83827.4|83875.1|83825.1|83878.5|83828.5|83874.5|83824.5|34
1621625980000|2021-05-21 19:39:40|83875.5|83825.5|83875.6|83825.6|83876.8|83826.8|83874.8|83824.8|53
1621625990000|2021-05-21 19:39:50|83875.7|83825.7|83874.3|83824.3|83875.7|83825.7|83874.3|83824.3|42
1621626000000|2021-05-21 19:40:00|83874.6|83824.6|83877.2|83827.2|83877.2|83827.2|83874.6|83824.6|48
1621626010000|2021-05-21 19:40:10|83876.8|83826.8|83875.5|83825.5|83877.5|83827.5|83874.7|83824.7|39
1621626020000|2021-05-21 19:40:20|83875.6|83825.6|83875.2|83825.2|83876.3|83826.3|83874.8|83824.8|28
1621626030000|2021-05-21 19:40:30|83875.6|83825.6|83873.6|83823.6|83878.1|83828.1|83873.3|83823.3|47
1621626040000|2021-05-21 19:40:40|83874.1|83824.1|83877.1|83827.1|83878|83828|83873|83823|32
1621626050000|2021-05-21 19:40:50|83877.3|83827.3|83875.7|83825.7|83877.5|83827.5|83875.3|83825.3|13
1621626060000|2021-05-21 19:41:00|83875.6|83825.6|83873.8|83823.8|83875.8|83825.8|83873.6|83823.6|24
1621626070000|2021-05-21 19:41:10|83872|83822|83872.9|83822.9|83874|83824|83871.3|83821.3|59
1621626080000|2021-05-21 19:41:20|83872.6|83822.6|83871.5|83821.5|83872.9|83822.9|83871.4|83821.4|32
1621626090000|2021-05-21 19:41:30|83871.8|83821.8|83876|83826|83876|83826|83871.5|83821.5|34
1621626100000|2021-05-21 19:41:40|83875.6|83825.6|83875|83825|83875.8|83825.8|83873.5|83823.5|37
1621626110000|2021-05-21 19:41:50|83874.8|83824.8|83876.8|83826.8|83876.8|83826.8|83872.9|83822.9|41
1621626120000|2021-05-21 19:42:00|83876.6|83826.6|83879.3|83829.3|83879.5|83829.5|83872.2|83822.2|48
1621626130000|2021-05-21 19:42:10|83879.7|83829.7|83875.5|83825.5|83879.7|83829.7|83875.5|83825.5|28
1621626140000|2021-05-21 19:42:20|83875.7|83825.7|83878.2|83828.2|83878.4|83828.4|83875.7|83825.7|27
1621626150000|2021-05-21 19:42:30|83877.3|83827.3|83883.6|83833.6|83884.8|83834.8|83877.3|83827.3|44
1621626160000|2021-05-21 19:42:40|83883.8|83833.8|83883.3|83833.3|83883.9|83833.9|83882.8|83832.8|33
1621626170000|2021-05-21 19:42:50|83883.1|83833.1|83882.7|83832.7|83883.6|83833.6|83882.7|83832.7|17
1621626180000|2021-05-21 19:43:00|83882.8|83832.8|83883.6|83833.6|83884.1|83834.1|83882.7|83832.7|19
1621626190000|2021-05-21 19:43:10|83883.3|83833.3|83884|83834|83884.7|83834.7|83882.4|83832.4|39
1621626200000|2021-05-21 19:43:20|83884.6|83834.6|83880.7|83830.7|83885.2|83835.2|83879.9|83829.9|32
1621626210000|2021-05-21 19:43:30|83880.9|83830.9|83880.4|83830.4|83888.4|83838.4|83877.5|83827.5|52
1621626220000|2021-05-21 19:43:40|83880.6|83830.6|83880.5|83830.5|83885.6|83835.6|83877.1|83827.1|50
1621626230000|2021-05-21 19:43:50|83881.4|83831.4|83883.5|83833.5|83886.5|83836.5|83880.4|83830.4|60
1621626240000|2021-05-21 19:44:00|83882.9|83832.9|83882.9|83832.9|83884|83834|83881.6|83831.6|39
1621626250000|2021-05-21 19:44:10|83883.1|83833.1|83878.8|83828.8|83883.1|83833.1|83877.2|83827.2|53
1621626260000|2021-05-21 19:44:20|83882.5|83832.5|83879.1|83829.1|83882.5|83832.5|83875.3|83825.3|54
1621626270000|2021-05-21 19:44:30|83879.2|83829.2|83885.9|83835.9|83886.6|83836.6|83879|83829|41
1621626280000|2021-05-21 19:44:40|83882.9|83832.9|83884.8|83834.8|83886|83836|83880.6|83830.6|22
1621626290000|2021-05-21 19:44:50|83883.9|83833.9|83880.2|83830.2|83885.5|83835.5|83877.4|83827.4|33
1621626300000|2021-05-21 19:45:00|83880.1|83830.1|83875.7|83825.7|83880.1|83830.1|83874|83824|36
1621626310000|2021-05-21 19:45:10|83876|83826|83880.4|83830.4|83884.4|83834.4|83875.1|83825.1|37
1621626320000|2021-05-21 19:45:20|83880.6|83830.6|83882|83832|83884.1|83834.1|83879.9|83829.9|31
1621626330000|2021-05-21 19:45:30|83882.3|83832.3|83876.3|83826.3|83883.1|83833.1|83870.7|83820.7|33
1621626340000|2021-05-21 19:45:40|83876|83826|83870|83820|83877.4|83827.4|83869.2|83819.2|28
1621626350000|2021-05-21 19:45:50|83871.4|83821.4|83867.6|83817.6|83873|83823|83867.6|83817.6|24
1621626360000|2021-05-21 19:46:00|83867.7|83817.7|83865.6|83815.6|83868.8|83818.8|83863.5|83813.5|36
1621626370000|2021-05-21 19:46:10|83867|83817|83867.9|83817.9|83869.8|83819.8|83865|83815|24
1621626380000|2021-05-21 19:46:20|83868.2|83818.2|83863.9|83813.9|83868.5|83818.5|83863.1|83813.1|28
1621626390000|2021-05-21 19:46:30|83864.1|83814.1|83865.8|83815.8|83867|83817|83863.4|83813.4|23
1621626400000|2021-05-21 19:46:40|83866.1|83816.1|83871.4|83821.4|83871.9|83821.9|83863.8|83813.8|34
1621626410000|2021-05-21 19:46:50|83869.9|83819.9|83869.2|83819.2|83873.1|83823.1|83866.6|83816.6|32
1621626420000|2021-05-21 19:47:00|83874.1|83824.1|83873.1|83823.1|83876.3|83826.3|83873|83823|23
1621626430000|2021-05-21 19:47:10|83873.8|83823.8|83870.8|83820.8|83874.6|83824.6|83870.3|83820.3|25
1621626440000|2021-05-21 19:47:20|83871.6|83821.6|83872.5|83822.5|83876.7|83826.7|83871|83821|31
1621626450000|2021-05-21 19:47:30|83873.5|83823.5|83877.3|83827.3|83877.3|83827.3|83872.3|83822.3|26
1621626460000|2021-05-21 19:47:40|83877.2|83827.2|83880.6|83830.6|83880.6|83830.6|83876.1|83826.1|34
1621626470000|2021-05-21 19:47:50|83880.4|83830.4|83881.2|83831.2|83881.3|83831.3|83879.6|83829.6|24
1621626480000|2021-05-21 19:48:00|83880.9|83830.9|83882.2|83832.2|83883.2|83833.2|83877.4|83827.4|34
1621626490000|2021-05-21 19:48:10|83881.9|83831.9|83879.9|83829.9|83883|83833|83878.1|83828.1|27
1621626500000|2021-05-21 19:48:20|83879.6|83829.6|83878.7|83828.7|83881.3|83831.3|83877|83827|33
1621626510000|2021-05-21 19:48:30|83879.6|83829.6|83883.6|83833.6|83883.9|83833.9|83877.5|83827.5|23
1621626520000|2021-05-21 19:48:40|83884.9|83834.9|83881.8|83831.8|83885.1|83835.1|83877.5|83827.5|30
1621626530000|2021-05-21 19:48:50|83881.3|83831.3|83881.6|83831.6|83882.3|83832.3|83880.8|83830.8|24
1621626540000|2021-05-21 19:49:00|83876.6|83826.6|83874.6|83824.6|83877|83827|83873.8|83823.8|27
1621626550000|2021-05-21 19:49:10|83873.9|83823.9|83871.8|83821.8|83876|83826|83871.7|83821.7|37
1621626560000|2021-05-21 19:49:20|83871.9|83821.9|83871|83821|83874.2|83824.2|83870.8|83820.8|13
1621626570000|2021-05-21 19:49:30|83870.7|83820.7|83871.1|83821.1|83871.6|83821.6|83869.8|83819.8|9
1621626580000|2021-05-21 19:49:40|83870.9|83820.9|83865.2|83815.2|83872.5|83822.5|83864.4|83814.4|41
1621626590000|2021-05-21 19:49:50|83865|83815|83859.6|83809.6|83866|83816|83858.8|83808.8|39
1621626600000|2021-05-21 19:50:00|83860.9|83810.9|83858.9|83808.9|83863.9|83813.9|83858.9|83808.9|66
1621626610000|2021-05-21 19:50:10|83859.4|83809.4|83862.1|83812.1|83862.5|83812.5|83857.4|83807.4|45
1621626620000|2021-05-21 19:50:20|83862|83812|83860.3|83810.3|83862|83812|83859.7|83809.7|23
1621626630000|2021-05-21 19:50:30|83860.7|83810.7|83857.2|83807.2|83860.7|83810.7|83855.4|83805.4|44
1621626640000|2021-05-21 19:50:40|83857.4|83807.4|83856.3|83806.3|83859.9|83809.9|83852.6|83802.6|69
1621626650000|2021-05-21 19:50:50|83855.6|83805.6|83850.6|83800.6|83856.5|83806.5|83848.1|83798.1|53
1621626660000|2021-05-21 19:51:00|83850.5|83800.5|83849.3|83799.3|83854.1|83804.1|83848.6|83798.6|52
1621626670000|2021-05-21 19:51:10|83849.4|83799.4|83852.2|83802.2|83854.3|83804.3|83849.4|83799.4|29
1621626680000|2021-05-21 19:51:20|83851.9|83801.9|83852.8|83802.8|83853.7|83803.7|83851.9|83801.9|16
1621626690000|2021-05-21 19:51:30|83852.6|83802.6|83854.7|83804.7|83857.4|83807.4|83852.3|83802.3|27
1621626700000|2021-05-21 19:51:40|83854.8|83804.8|83854.2|83804.2|83858.8|83808.8|83853.7|83803.7|49
1621626710000|2021-05-21 19:51:50|83853.9|83803.9|83856.6|83806.6|83859.9|83809.9|83853.9|83803.9|42
1621626720000|2021-05-21 19:52:00|83857.3|83807.3|83856.7|83806.7|83859.7|83809.7|83855.3|83805.3|41
1621626730000|2021-05-21 19:52:10|83857.1|83807.1|83855.7|83805.7|83857.9|83807.9|83855.5|83805.5|22
1621626740000|2021-05-21 19:52:20|83856.7|83806.7|83857.6|83807.6|83858.8|83808.8|83855.7|83805.7|30
1621626750000|2021-05-21 19:52:30|83857.2|83807.2|83857.5|83807.5|83860.3|83810.3|83856.4|83806.4|31
1621626760000|2021-05-21 19:52:40|83857.6|83807.6|83855.4|83805.4|83860.8|83810.8|83854.8|83804.8|59
1621626770000|2021-05-21 19:52:50|83855.7|83805.7|83857.5|83807.5|83858|83808|83853.2|83803.2|50
1621626780000|2021-05-21 19:53:00|83860.1|83810.1|83855.5|83805.5|83860.1|83810.1|83855.3|83805.3|48
1621626790000|2021-05-21 19:53:10|83855.2|83805.2|83855.9|83805.9|83856.2|83806.2|83854.8|83804.8|24
1621626800000|2021-05-21 19:53:20|83855.7|83805.7|83854.7|83804.7|83860|83810|83853.4|83803.4|45
1621626810000|2021-05-21 19:53:30|83852.7|83802.7|83849.4|83799.4|83857|83807|83846.7|83796.7|56
1621626820000|2021-05-21 19:53:40|83848.7|83798.7|83849.9|83799.9|83851.4|83801.4|83847.2|83797.2|31
1621626830000|2021-05-21 19:53:50|83849.1|83799.1|83850.5|83800.5|83852.3|83802.3|83849.1|83799.1|17
1621626840000|2021-05-21 19:54:00|83850|83800|83849.5|83799.5|83850.1|83800.1|83847.2|83797.2|14
1621626850000|2021-05-21 19:54:10|83844.8|83794.8|83853.1|83803.1|83854.7|83804.7|83844.8|83794.8|28
1621626860000|2021-05-21 19:54:20|83853|83803|83852.4|83802.4|83853|83803|83850.8|83800.8|8
1621626870000|2021-05-21 19:54:30|83853.1|83803.1|83856.5|83806.5|83862.5|83812.5|83849.7|83799.7|60
1621626880000|2021-05-21 19:54:40|83856.9|83806.9|83857.7|83807.7|83859.9|83809.9|83855.4|83805.4|45
1621626890000|2021-05-21 19:54:50|83857.9|83807.9|83858.2|83808.2|83862.4|83812.4|83855.2|83805.2|46
1621626900000|2021-05-21 19:55:00|83857.2|83807.2|83854.8|83804.8|83857.2|83807.2|83853|83803|58
1621626910000|2021-05-21 19:55:10|83855.1|83805.1|83853.2|83803.2|83855.8|83805.8|83853.1|83803.1|52
1621626920000|2021-05-21 19:55:20|83853.9|83803.9|83853.7|83803.7|83855.1|83805.1|83853|83803|46
1621626930000|2021-05-21 19:55:30|83855.2|83805.2|83851.7|83801.7|83858.7|83808.7|83849|83799|65
1621626940000|2021-05-21 19:55:40|83850.1|83800.1|83850.1|83800.1|83852.6|83802.6|83849.6|83799.6|50
1621626950000|2021-05-21 19:55:50|83850.2|83800.2|83850.1|83800.1|83852.6|83802.6|83849.5|83799.5|47
1621626960000|2021-05-21 19:56:00|83849.8|83799.8|83849.8|83799.8|83852.4|83802.4|83848|83798|55
1621626970000|2021-05-21 19:56:10|83850.3|83800.3|83847.3|83797.3|83851.4|83801.4|83845.5|83795.5|56
1621626980000|2021-05-21 19:56:20|83846.2|83796.2|83847|83797|83849.2|83799.2|83846.2|83796.2|60
1621626990000|2021-05-21 19:56:30|83846.7|83796.7|83853.7|83803.7|83853.7|83803.7|83846.7|83796.7|58
1621627000000|2021-05-21 19:56:40|83853|83803|83849.1|83799.1|83856.6|83806.6|83848|83798|53
1621627010000|2021-05-21 19:56:50|83849.7|83799.7|83852.6|83802.6|83852.7|83802.7|83848.1|83798.1|63
1621627020000|2021-05-21 19:57:00|83852.8|83802.8|83851.2|83801.2|83854.8|83804.8|83847.1|83797.1|47
1621627030000|2021-05-21 19:57:10|83850.6|83800.6|83853.2|83803.2|83854|83804|83848.6|83798.6|56
1621627040000|2021-05-21 19:57:20|83854|83804|83853.4|83803.4|83858.7|83808.7|83852.4|83802.4|44
1621627050000|2021-05-21 19:57:30|83854.1|83804.1|83854|83804|83855.6|83805.6|83849.3|83799.3|50
1621627060000|2021-05-21 19:57:40|83852.9|83802.9|83852.9|83802.9|83857.3|83807.3|83851.4|83801.4|57
1621627070000|2021-05-21 19:57:50|83852.2|83802.2|83850.5|83800.5|83855.4|83805.4|83848.8|83798.8|52
1621627080000|2021-05-21 19:58:00|83851|83801|83851.8|83801.8|83857.1|83807.1|83849.1|83799.1|60
1621627090000|2021-05-21 19:58:10|83851.5|83801.5|83854|83804|83856.8|83806.8|83850.9|83800.9|52
1621627100000|2021-05-21 19:58:20|83853.3|83803.3|83855.5|83805.5|83857.9|83807.9|83853.3|83803.3|30
1621627110000|2021-05-21 19:58:30|83855.3|83805.3|83857.9|83807.9|83858|83808|83854.8|83804.8|31
1621627120000|2021-05-21 19:58:40|83858.1|83808.1|83863.9|83813.9|83863.9|83813.9|83854.6|83804.6|26
1621627130000|2021-05-21 19:58:50|83863.4|83813.4|83858.6|83808.6|83863.4|83813.4|83856.7|83806.7|32
1621627140000|2021-05-21 19:59:00|83859|83809|83860.4|83810.4|83860.5|83810.5|83859|83809|39
1621627150000|2021-05-21 19:59:10|83860.1|83810.1|83858.5|83808.5|83860.9|83810.9|83856.3|83806.3|24
1621627160000|2021-05-21 19:59:20|83859.2|83809.2|83860|83810|83863.2|83813.2|83856.3|83806.3|53
1621627170000|2021-05-21 19:59:30|83860.6|83810.6|83860.1|83810.1|83862.7|83812.7|83857.3|83807.3|36
1621627180000|2021-05-21 19:59:40|83859.8|83809.8|83859.2|83809.2|83860.4|83810.4|83856.4|83806.4|39
1621627190000|2021-05-21 19:59:50|83859|83809|83861.3|83811.3|83863.9|83813.9|83858.7|83808.7|59
1621627200000|2021-05-21 20:00:00|83861.5|83811.5|83862|83812|83863.1|83813.1|83859.4|83809.4|51
1621627210000|2021-05-21 20:00:10|83861.7|83811.7|83856.6|83806.6|83862|83812|83855.1|83805.1|53
1621627220000|2021-05-21 20:00:20|83856.7|83806.7|83857.6|83807.6|83859.9|83809.9|83854.8|83804.8|59
1621627230000|2021-05-21 20:00:30|83857.8|83807.8|83860.1|83810.1|83861.4|83811.4|83855.6|83805.6|60
1621627240000|2021-05-21 20:00:40|83860.4|83810.4|83852|83802|83860.4|83810.4|83851|83801|70
1621627250000|2021-05-21 20:00:50|83851.7|83801.7|83852.5|83802.5|83852.7|83802.7|83849.6|83799.6|74
1621627260000|2021-05-21 20:01:00|83852.6|83802.6|83850.2|83800.2|83855.1|83805.1|83847.9|83797.9|60
1621627270000|2021-05-21 20:01:10|83850.3|83800.3|83847.2|83797.2|83853.5|83803.5|83845.9|83795.9|59
1621627280000|2021-05-21 20:01:20|83846.9|83796.9|83849.6|83799.6|83850.3|83800.3|83845.5|83795.5|55
1621627290000|2021-05-21 20:01:30|83848.4|83798.4|83850|83800|83851.6|83801.6|83846.1|83796.1|70
1621627300000|2021-05-21 20:01:40|83853.2|83803.2|83849.9|83799.9|83853.2|83803.2|83846.2|83796.2|53
1621627310000|2021-05-21 20:01:50|83849.2|83799.2|83852.2|83802.2|83853.2|83803.2|83847.4|83797.4|52
1621627320000|2021-05-21 20:02:00|83848.7|83798.7|83855|83805|83855|83805|83848.7|83798.7|43
1621627330000|2021-05-21 20:02:10|83853.4|83803.4|83855|83805|83855.5|83805.5|83853.4|83803.4|31
1621627340000|2021-05-21 20:02:20|83854.7|83804.7|83855.7|83805.7|83856.9|83806.9|83852.9|83802.9|39
1621627350000|2021-05-21 20:02:30|83855.6|83805.6|83852.4|83802.4|83860.9|83810.9|83852.4|83802.4|52
1621627360000|2021-05-21 20:02:40|83852.2|83802.2|83854|83804|83855.9|83805.9|83852.2|83802.2|52
1621627370000|2021-05-21 20:02:50|83854.9|83804.9|83854|83804|83856.9|83806.9|83853|83803|40
1621627380000|2021-05-21 20:03:00|83855.3|83805.3|83857.5|83807.5|83857.6|83807.6|83854.4|83804.4|29
1621627390000|2021-05-21 20:03:10|83856.3|83806.3|83862.8|83812.8|83863.4|83813.4|83854.1|83804.1|39
1621627400000|2021-05-21 20:03:20|83862.6|83812.6|83859.7|83809.7|83864.1|83814.1|83856.1|83806.1|43
1621627410000|2021-05-21 20:03:30|83858.4|83808.4|83860.9|83810.9|83864.1|83814.1|83854|83804|52
1621627420000|2021-05-21 20:03:40|83859.4|83809.4|83854.5|83804.5|83861.6|83811.6|83852.3|83802.3|47
1621627430000|2021-05-21 20:03:50|83853.6|83803.6|83855.5|83805.5|83858.1|83808.1|83853.1|83803.1|19
1621627440000|2021-05-21 20:04:00|83855.1|83805.1|83858.2|83808.2|83860.2|83810.2|83854.5|83804.5|53
1621627450000|2021-05-21 20:04:10|83858.3|83808.3|83859.5|83809.5|83861.2|83811.2|83857.1|83807.1|46
1621627460000|2021-05-21 20:04:20|83859.3|83809.3|83861.7|83811.7|83861.7|83811.7|83855.1|83805.1|42
1621627470000|2021-05-21 20:04:30|83858|83808|83858.8|83808.8|83862.5|83812.5|83854.1|83804.1|51
1621627480000|2021-05-21 20:04:40|83857.8|83807.8|83852.9|83802.9|83857.8|83807.8|83851.3|83801.3|46
1621627490000|2021-05-21 20:04:50|83852.3|83802.3|83849|83799|83856.8|83806.8|83847.8|83797.8|53
1621627500000|2021-05-21 20:05:00|83848.7|83798.7|83846.4|83796.4|83850.6|83800.6|83843.7|83793.7|54
1621627510000|2021-05-21 20:05:10|83847.2|83797.2|83842.4|83792.4|83849|83799|83841.6|83791.6|68
1621627520000|2021-05-21 20:05:20|83842|83792|83844.1|83794.1|83845.7|83795.7|83839.8|83789.8|66
1621627530000|2021-05-21 20:05:30|83844.3|83794.3|83844.3|83794.3|83845.1|83795.1|83842.2|83792.2|71
1621627540000|2021-05-21 20:05:40|83843.5|83793.5|83844.4|83794.4|83846.5|83796.5|83841.7|83791.7|53
1621627550000|2021-05-21 20:05:50|83841.7|83791.7|83841.6|83791.6|83843.2|83793.2|83837.9|83787.9|69
1621627560000|2021-05-21 20:06:00|83841.5|83791.5|83841.2|83791.2|83843.5|83793.5|83839.8|83789.8|59
1621627570000|2021-05-21 20:06:10|83840.8|83790.8|83843|83793|83843.9|83793.9|83840.8|83790.8|37
1621627580000|2021-05-21 20:06:20|83843.6|83793.6|83844.5|83794.5|83847.1|83797.1|83843|83793|36
1621627590000|2021-05-21 20:06:30|83845.8|83795.8|83852.2|83802.2|83854.7|83804.7|83840|83790|38
1621627600000|2021-05-21 20:06:40|83851.8|83801.8|83850.8|83800.8|83852.8|83802.8|83850.8|83800.8|8
1621627610000|2021-05-21 20:06:50|83852.1|83802.1|83850|83800|83852.1|83802.1|83847.5|83797.5|38
1621627620000|2021-05-21 20:07:00|83849.8|83799.8|83855.8|83805.8|83856.3|83806.3|83842.8|83792.8|56
1621627630000|2021-05-21 20:07:10|83851.2|83801.2|83848.1|83798.1|83856.1|83806.1|83848.1|83798.1|38
1621627640000|2021-05-21 20:07:20|83848.2|83798.2|83849.1|83799.1|83853.6|83803.6|83844.9|83794.9|30
1621627650000|2021-05-21 20:07:30|83851.9|83801.9|83855.4|83805.4|83855.7|83805.7|83848.3|83798.3|28
1621627660000|2021-05-21 20:07:40|83855.6|83805.6|83852.7|83802.7|83858.5|83808.5|83851.1|83801.1|33
1621627670000|2021-05-21 20:07:50|83852.4|83802.4|83855.1|83805.1|83856.2|83806.2|83847.9|83797.9|68
1621627680000|2021-05-21 20:08:00|83854.7|83804.7|83855.4|83805.4|83857.7|83807.7|83852|83802|34
1621627690000|2021-05-21 20:08:10|83851.1|83801.1|83853.6|83803.6|83856.2|83806.2|83848|83798|54
1621627700000|2021-05-21 20:08:20|83854.3|83804.3|83846|83796|83856.3|83806.3|83846|83796|74
1621627710000|2021-05-21 20:08:30|83849.7|83799.7|83856.8|83806.8|83857.9|83807.9|83846.5|83796.5|57
1621627720000|2021-05-21 20:08:40|83851.6|83801.6|83860.7|83810.7|83863.3|83813.3|83851.4|83801.4|32
1621627730000|2021-05-21 20:08:50|83859.9|83809.9|83856|83806|83861.9|83811.9|83855.2|83805.2|28
1621627740000|2021-05-21 20:09:00|83856.5|83806.5|83879.1|83829.1|83879.1|83829.1|83851.8|83801.8|41
1621627750000|2021-05-21 20:09:10|83878.8|83828.8|83861.7|83811.7|83878.8|83828.8|83857.1|83807.1|36
1621627760000|2021-05-21 20:09:20|83861.4|83811.4|83874.1|83824.1|83875.5|83825.5|83858.3|83808.3|40
1621627770000|2021-05-21 20:09:30|83874.2|83824.2|83867.3|83817.3|83875.7|83825.7|83859.2|83809.2|36
1621627780000|2021-05-21 20:09:40|83867.4|83817.4|83869.5|83819.5|83869.5|83819.5|83862.9|83812.9|47
1621627790000|2021-05-21 20:09:50|83868.4|83818.4|83863.3|83813.3|83869.1|83819.1|83860.5|83810.5|64
1621627800000|2021-05-21 20:10:00|83863.4|83813.4|83867.5|83817.5|83875.1|83825.1|83860.2|83810.2|36
1621627810000|2021-05-21 20:10:10|83862.9|83812.9|83868.8|83818.8|83876.7|83826.7|83860.7|83810.7|29
1621627820000|2021-05-21 20:10:20|83875.3|83825.3|83866.1|83816.1|83877|83827|83857.4|83807.4|13
1621627830000|2021-05-21 20:10:30|83873.6|83823.6|83839.9|83789.9|83873.6|83823.6|83813|83763|50
1621627840000|2021-05-21 20:10:40|83829.2|83779.2|83820.4|83770.4|83838.8|83788.8|83812.9|83762.9|77
1621627850000|2021-05-21 20:10:50|83821.9|83771.9|83823.8|83773.8|83828.7|83778.7|83813.3|83763.3|68
1621627860000|2021-05-21 20:11:00|83819.8|83769.8|83822.1|83772.1|83828|83778|83816.4|83766.4|67
1621627870000|2021-05-21 20:11:10|83823.2|83773.2|83825.8|83775.8|83826.5|83776.5|83815|83765|58
1621627880000|2021-05-21 20:11:20|83825|83775|83819.1|83769.1|83826|83776|83812.1|83762.1|49
1621627890000|2021-05-21 20:11:30|83818.8|83768.8|83815.2|83765.2|83821.6|83771.6|83809.3|83759.3|42
1621627900000|2021-05-21 20:11:40|83817.4|83767.4|83819.3|83769.3|83823|83773|83814.6|83764.6|38
1621627910000|2021-05-21 20:11:50|83820.2|83770.2|83812.2|83762.2|83821|83771|83809.8|83759.8|49
1621627920000|2021-05-21 20:12:00|83811.5|83761.5|83810.2|83760.2|83818|83768|83809.7|83759.7|50
1621627930000|2021-05-21 20:12:10|83810.1|83760.1|83816.5|83766.5|83820|83770|83809.7|83759.7|28
1621627940000|2021-05-21 20:12:20|83816.6|83766.6|83816.6|83766.6|83821.5|83771.5|83810.4|83760.4|52
1621627950000|2021-05-21 20:12:30|83818|83768|83818|83768|83821|83771|83816.4|83766.4|20
1621627960000|2021-05-21 20:12:40|83816|83766|83814.8|83764.8|83820.2|83770.2|83814.8|83764.8|37
1621627970000|2021-05-21 20:12:50|83816|83766|83814.7|83764.7|83819|83769|83809|83759|44
1621627980000|2021-05-21 20:13:00|83812.8|83762.8|83816.8|83766.8|83818.9|83768.9|83812.3|83762.3|36
1621627990000|2021-05-21 20:13:10|83817.3|83767.3|83817.6|83767.6|83823.9|83773.9|83811.4|83761.4|53
1621628000000|2021-05-21 20:13:20|83823.2|83773.2|83816.4|83766.4|83824.2|83774.2|83812|83762|51
1621628010000|2021-05-21 20:13:30|83815.4|83765.4|83831.9|83781.9|83849.4|83799.4|83811.3|83761.3|72
1621628020000|2021-05-21 20:13:40|83831.1|83781.1|83832.8|83782.8|83834.6|83784.6|83822.3|83772.3|42
1621628030000|2021-05-21 20:13:50|83836.1|83786.1|83826|83776|83838.9|83788.9|83813.9|83763.9|48
1621628040000|2021-05-21 20:14:00|83821.3|83771.3|83832.3|83782.3|83846.7|83796.7|83820.3|83770.3|49
1621628050000|2021-05-21 20:14:10|83833.9|83783.9|83831.1|83781.1|83840.2|83790.2|83820.6|83770.6|57
1621628060000|2021-05-21 20:14:20|83820.1|83770.1|83819|83769|83832.5|83782.5|83817|83767|33
1621628070000|2021-05-21 20:14:30|83823.1|83773.1|83827.7|83777.7|83828.9|83778.9|83815.1|83765.1|41
1621628080000|2021-05-21 20:14:40|83828.3|83778.3|83826|83776|83828.3|83778.3|83815.3|83765.3|16
1621628090000|2021-05-21 20:14:50|83827.4|83777.4|83822.3|83772.3|83827.4|83777.4|83816.1|83766.1|22
1621628100000|2021-05-21 20:15:00|83819|83769|83811.6|83761.6|83831.9|83781.9|83806|83756|62
1621628110000|2021-05-21 20:15:10|83814.8|83764.8|83822.7|83772.7|83825.6|83775.6|83810.7|83760.7|49
1621628120000|2021-05-21 20:15:20|83824.3|83774.3|83845.3|83795.3|83845.7|83795.7|83815|83765|54
1621628130000|2021-05-21 20:15:30|83856.9|83806.9|83828.4|83778.4|83858.7|83808.7|83808.8|83758.8|64
1621628140000|2021-05-21 20:15:40|83827.8|83777.8|83817|83767|83832.9|83782.9|83806.5|83756.5|55
1621628150000|2021-05-21 20:15:50|83804.4|83754.4|83804.9|83754.9|83813.9|83763.9|83797.2|83747.2|27
1621628160000|2021-05-21 20:16:00|83799.1|83749.1|83805|83755|83813|83763|83799.1|83749.1|3
1621628170000|2021-05-21 20:16:10|83797.3|83747.3|83805.1|83755.1|83805.1|83755.1|83797.3|83747.3|6
1621628180000|2021-05-21 20:16:20|83804.2|83754.2|83809|83759|83809|83759|83804.2|83754.2|11
1621628190000|2021-05-21 20:16:30|83809.8|83759.8|83808.5|83758.5|83809.8|83759.8|83803.2|83753.2|26
1621628200000|2021-05-21 20:16:40|83808.7|83758.7|83806|83756|83809.1|83759.1|83805.4|83755.4|32
1621628210000|2021-05-21 20:16:50|83806.1|83756.1|83808.9|83758.9|83810.2|83760.2|83805.4|83755.4|54
1621628220000|2021-05-21 20:17:00|83808.4|83758.4|83807.8|83757.8|83810.7|83760.7|83804.7|83754.7|21
1621628230000|2021-05-21 20:17:10|83807.9|83757.9|83828|83778|83838.2|83788.2|83807.8|83757.8|68
1621628240000|2021-05-21 20:17:20|83825.8|83775.8|83812.8|83762.8|83828.6|83778.6|83807.9|83757.9|65
1621628250000|2021-05-21 20:17:30|83813.3|83763.3|83803.7|83753.7|83818.5|83768.5|83798.9|83748.9|54
1621628260000|2021-05-21 20:17:40|83808.1|83758.1|83804.9|83754.9|83817|83767|83804.9|83754.9|56
1621628270000|2021-05-21 20:17:50|83808.7|83758.7|83808.4|83758.4|83814.1|83764.1|83807.2|83757.2|52
1621628280000|2021-05-21 20:18:00|83806.2|83756.2|83808.3|83758.3|83809|83759|83805.5|83755.5|46
1621628290000|2021-05-21 20:18:10|83808.5|83758.5|83802.9|83752.9|83809.7|83759.7|83798.5|83748.5|53
1621628300000|2021-05-21 20:18:20|83803|83753|83803.9|83753.9|83805.1|83755.1|83802.7|83752.7|31
1621628310000|2021-05-21 20:18:30|83804|83754|83807.3|83757.3|83807.7|83757.7|83803.4|83753.4|24
1621628320000|2021-05-21 20:18:40|83806.1|83756.1|83806.5|83756.5|83807.8|83757.8|83804.5|83754.5|28
1621628330000|2021-05-21 20:18:50|83806.3|83756.3|83809.4|83759.4|83809.4|83759.4|83804.3|83754.3|30
1621628340000|2021-05-21 20:19:00|83808.5|83758.5|83813.7|83763.7|83815.6|83765.6|83808.5|83758.5|40
1621628350000|2021-05-21 20:19:10|83813.3|83763.3|83815.5|83765.5|83815.8|83765.8|83813.3|83763.3|26
1621628360000|2021-05-21 20:19:20|83815.1|83765.1|83809.3|83759.3|83815.1|83765.1|83809.3|83759.3|18
1621628370000|2021-05-21 20:19:30|83808.5|83758.5|83809|83759|83818.6|83768.6|83808|83758|27
1621628380000|2021-05-21 20:19:40|83807.7|83757.7|83821|83771|83821|83771|83807.7|83757.7|35
1621628390000|2021-05-21 20:19:50|83804.3|83754.3|83814.3|83764.3|83815|83765|83804.3|83754.3|29
1621628400000|2021-05-21 20:20:00|83813.7|83763.7|83815.4|83765.4|83815.4|83765.4|83800.8|83750.8|33
1621628410000|2021-05-21 20:20:10|83815.3|83765.3|83814.9|83764.9|83816.9|83766.9|83808.6|83758.6|32
1621628420000|2021-05-21 20:20:20|83814.2|83764.2|83814.5|83764.5|83816|83766|83811.7|83761.7|17
1621628430000|2021-05-21 20:20:30|83815.3|83765.3|83806|83756|83817.9|83767.9|83796.8|83746.8|21
1621628440000|2021-05-21 20:20:40|83777.6|83727.6|83789|83739|83804.8|83754.8|83777.6|83727.6|53
1621628450000|2021-05-21 20:20:50|83789.1|83739.1|83787.7|83737.7|83789.7|83739.7|83787.7|83737.7|13
1621628460000|2021-05-21 20:21:00|83789.1|83739.1|83790|83740|83790.3|83740.3|83789.1|83739.1|10
1621628470000|2021-05-21 20:21:10|83789.2|83739.2|83788.9|83738.9|83790.3|83740.3|83788.7|83738.7|18
1621628480000|2021-05-21 20:21:20|83789.6|83739.6|83789.7|83739.7|83790.3|83740.3|83789.6|83739.6|9
1621628490000|2021-05-21 20:21:30|83789.5|83739.5|83791.1|83741.1|83794.5|83744.5|83788.3|83738.3|33
1621628500000|2021-05-21 20:21:40|83791.3|83741.3|83791.7|83741.7|83793.8|83743.8|83790|83740|27
1621628510000|2021-05-21 20:21:50|83792.7|83742.7|83791|83741|83793.2|83743.2|83790.2|83740.2|24
1621628520000|2021-05-21 20:22:00|83792.9|83742.9|83791.3|83741.3|83794.9|83744.9|83791.3|83741.3|25
1621628530000|2021-05-21 20:22:10|83791.9|83741.9|83795.9|83745.9|83796.1|83746.1|83789.8|83739.8|27
1621628540000|2021-05-21 20:22:20|83796|83746|83794.7|83744.7|83798.3|83748.3|83793.7|83743.7|30
1621628550000|2021-05-21 20:22:30|83793.2|83743.2|83798.2|83748.2|83798.6|83748.6|83792.4|83742.4|33
1621628560000|2021-05-21 20:22:40|83797.6|83747.6|83797.5|83747.5|83798.5|83748.5|83796.7|83746.7|28
1621628570000|2021-05-21 20:22:50|83797.4|83747.4|83795|83745|83798.4|83748.4|83792.9|83742.9|34
1621628580000|2021-05-21 20:23:00|83794.9|83744.9|83794.5|83744.5|83798.6|83748.6|83794.3|83744.3|50
1621628590000|2021-05-21 20:23:10|83794.6|83744.6|83794.1|83744.1|83795|83745|83793.3|83743.3|33
1621628600000|2021-05-21 20:23:20|83793.1|83743.1|83794.5|83744.5|83794.5|83744.5|83791.5|83741.5|27
1621628610000|2021-05-21 20:23:30|83794.4|83744.4|83793.5|83743.5|83794.4|83744.4|83792.9|83742.9|19
1621628620000|2021-05-21 20:23:40|83793.3|83743.3|83793.4|83743.4|83794.3|83744.3|83793|83743|16
1621628630000|2021-05-21 20:23:50|83793.5|83743.5|83793.6|83743.6|83795.1|83745.1|83784.7|83734.7|35
1621628640000|2021-05-21 20:24:00|83793|83743|83793.5|83743.5|83794.3|83744.3|83791.9|83741.9|44
1621628650000|2021-05-21 20:24:10|83793.4|83743.4|83795|83745|83795.2|83745.2|83785.3|83735.3|36
1621628660000|2021-05-21 20:24:20|83794.1|83744.1|83794.8|83744.8|83797.5|83747.5|83794.1|83744.1|26
1621628670000|2021-05-21 20:24:30|83790.9|83740.9|83794.7|83744.7|83796.7|83746.7|83785.4|83735.4|26
1621628680000|2021-05-21 20:24:40|83795.4|83745.4|83795.8|83745.8|83796.3|83746.3|83794.6|83744.6|36
1621628690000|2021-05-21 20:24:50|83795.5|83745.5|83795.6|83745.6|83797.2|83747.2|83791.3|83741.3|45
1621628700000|2021-05-21 20:25:00|83795.7|83745.7|83795.3|83745.3|83796.7|83746.7|83795.2|83745.2|20
1621628710000|2021-05-21 20:25:10|83797.5|83747.5|83795.3|83745.3|83797.5|83747.5|83795.3|83745.3|31
1621628720000|2021-05-21 20:25:20|83795.2|83745.2|83796.5|83746.5|83796.6|83746.6|83794.4|83744.4|29
1621628730000|2021-05-21 20:25:30|83796.6|83746.6|83801.4|83751.4|83802.4|83752.4|83795.5|83745.5|36
1621628740000|2021-05-21 20:25:40|83801.3|83751.3|83800.7|83750.7|83801.3|83751.3|83779.3|83729.3|56
1621628750000|2021-05-21 20:25:50|83800.5|83750.5|83800.2|83750.2|83801.9|83751.9|83793.4|83743.4|55
1621628760000|2021-05-21 20:26:00|83800.1|83750.1|83799.8|83749.8|83800.2|83750.2|83793.3|83743.3|43
1621628770000|2021-05-21 20:26:10|83799.2|83749.2|83798.5|83748.5|83802.6|83752.6|83797.7|83747.7|43
1621628780000|2021-05-21 20:26:20|83798|83748|83793.8|83743.8|83806.3|83756.3|83792.4|83742.4|50
1621628790000|2021-05-21 20:26:30|83798.8|83748.8|83800.8|83750.8|83801.7|83751.7|83794.5|83744.5|42
1621628800000|2021-05-21 20:26:40|83800.9|83750.9|83801.2|83751.2|83801.5|83751.5|83794.7|83744.7|40
1621628810000|2021-05-21 20:26:50|83801.3|83751.3|83794.7|83744.7|83801.5|83751.5|83793.9|83743.9|30
1621628820000|2021-05-21 20:27:00|83793.4|83743.4|83803.9|83753.9|83804.5|83754.5|83793.3|83743.3|41
1621628830000|2021-05-21 20:27:10|83804.1|83754.1|83798|83748|83804.1|83754.1|83796.8|83746.8|16
1621628840000|2021-05-21 20:27:20|83797.9|83747.9|83795.6|83745.6|83798.8|83748.8|83794.3|83744.3|16
1621628850000|2021-05-21 20:27:30|83795.7|83745.7|83795.9|83745.9|83796.6|83746.6|83794.9|83744.9|19
1621628860000|2021-05-21 20:27:40|83795.7|83745.7|83796|83746|83797|83747|83795.2|83745.2|16
1621628870000|2021-05-21 20:27:50|83795.8|83745.8|83791|83741|83801.2|83751.2|83776.9|83726.9|50
1621628880000|2021-05-21 20:28:00|83791.9|83741.9|83786.5|83736.5|83798.5|83748.5|83783.2|83733.2|23
1621628890000|2021-05-21 20:28:10|83789.3|83739.3|83817.8|83767.8|83827.3|83777.3|83786.2|83736.2|61
1621628900000|2021-05-21 20:28:20|83809.4|83759.4|83812.6|83762.6|83824.9|83774.9|83804.6|83754.6|56
1621628910000|2021-05-21 20:28:30|83812.5|83762.5|83825.8|83775.8|83833.4|83783.4|83808.6|83758.6|50
1621628920000|2021-05-21 20:28:40|83826|83776|83830.4|83780.4|83834.1|83784.1|83826|83776|41
1621628930000|2021-05-21 20:28:50|83830.1|83780.1|83828|83778|83835.1|83785.1|83810.2|83760.2|57
1621628940000|2021-05-21 20:29:00|83824|83774|83823.4|83773.4|83831.8|83781.8|83814.2|83764.2|57
1621628950000|2021-05-21 20:29:10|83827.5|83777.5|83811.1|83761.1|83827.5|83777.5|83807.2|83757.2|70
1621628960000|2021-05-21 20:29:20|83809.3|83759.3|83822|83772|83827.5|83777.5|83804.4|83754.4|29
1621628970000|2021-05-21 20:29:30|83819.8|83769.8|83820.2|83770.2|83824.7|83774.7|83806.7|83756.7|22
1621628980000|2021-05-21 20:29:40|83822.8|83772.8|83825.7|83775.7|83827.9|83777.9|83810.4|83760.4|28
1621628990000|2021-05-21 20:29:50|83823.7|83773.7|83827.1|83777.1|83827.1|83777.1|83820.2|83770.2|25
1621629000000|2021-05-21 20:30:00|83827.3|83777.3|83822.8|83772.8|83827.3|83777.3|83800.2|83750.2|57
1621629010000|2021-05-21 20:30:10|83821.5|83771.5|83821.7|83771.7|83830.5|83780.5|83806.3|83756.3|73
1621629020000|2021-05-21 20:30:20|83821.4|83771.4|83823.2|83773.2|83829.5|83779.5|83810.2|83760.2|72
1621629030000|2021-05-21 20:30:30|83826.1|83776.1|83807.4|83757.4|83827.3|83777.3|83802.6|83752.6|67
1621629040000|2021-05-21 20:30:40|83789.9|83739.9|83833.4|83783.4|83838|83788|83786|83736|57
1621629050000|2021-05-21 20:30:50|83828.9|83778.9|83826.6|83776.6|83828.9|83778.9|83823|83773|27
1621629060000|2021-05-21 20:31:00|83826.4|83776.4|83824.7|83774.7|83827.4|83777.4|83824.4|83774.4|18
1621629070000|2021-05-21 20:31:10|83824.9|83774.9|83823.3|83773.3|83824.9|83774.9|83820.7|83770.7|31
1621629080000|2021-05-21 20:31:20|83822.8|83772.8|83825|83775|83826.1|83776.1|83822.1|83772.1|36
1621629090000|2021-05-21 20:31:30|83825.4|83775.4|83826|83776|83826.6|83776.6|83821.6|83771.6|32
1621629100000|2021-05-21 20:31:40|83825.7|83775.7|83822.9|83772.9|83826.2|83776.2|83813|83763|54
1621629110000|2021-05-21 20:31:50|83820.1|83770.1|83817.3|83767.3|83823.9|83773.9|83814.1|83764.1|63
1621629120000|2021-05-21 20:32:00|83817|83767|83826.2|83776.2|83826.2|83776.2|83810.8|83760.8|76
1621629130000|2021-05-21 20:32:10|83825|83775|83824.9|83774.9|83826.1|83776.1|83813.4|83763.4|48
1621629140000|2021-05-21 20:32:20|83825|83775|83822.1|83772.1|83826.5|83776.5|83817.1|83767.1|34
1621629150000|2021-05-21 20:32:30|83820.9|83770.9|83822.9|83772.9|83823.3|83773.3|83820.9|83770.9|19
1621629160000|2021-05-21 20:32:40|83821.3|83771.3|83816.7|83766.7|83822.3|83772.3|83816.7|83766.7|19
1621629170000|2021-05-21 20:32:50|83816.5|83766.5|83823.1|83773.1|83827.2|83777.2|83813.7|83763.7|37
1621629180000|2021-05-21 20:33:00|83823.4|83773.4|83823.9|83773.9|83826.8|83776.8|83815.5|83765.5|61
1621629190000|2021-05-21 20:33:10|83824|83774|83823.4|83773.4|83825.2|83775.2|83814.2|83764.2|45
1621629200000|2021-05-21 20:33:20|83823.3|83773.3|83826.3|83776.3|83827.9|83777.9|83808.7|83758.7|58
1621629210000|2021-05-21 20:33:30|83825.6|83775.6|83822.8|83772.8|83828.3|83778.3|83809|83759|35
1621629220000|2021-05-21 20:33:40|83817.5|83767.5|83821.3|83771.3|83824.2|83774.2|83817.5|83767.5|19
1621629230000|2021-05-21 20:33:50|83819.8|83769.8|83817.6|83767.6|83823|83773|83812.5|83762.5|16
1621629240000|2021-05-21 20:34:00|83815.6|83765.6|83821.1|83771.1|83821.2|83771.2|83815.6|83765.6|12
1621629250000|2021-05-21 20:34:10|83821.4|83771.4|83819.7|83769.7|83824|83774|83814|83764|45
1621629260000|2021-05-21 20:34:20|83817|83767|83818.5|83768.5|83826.2|83776.2|83813.7|83763.7|27
1621629270000|2021-05-21 20:34:30|83818.2|83768.2|83825.2|83775.2|83830.3|83780.3|83815.9|83765.9|50
1621629280000|2021-05-21 20:34:40|83825.1|83775.1|83805.8|83755.8|83825.1|83775.1|83802.9|83752.9|47
1621629290000|2021-05-21 20:34:50|83805.7|83755.7|83803.9|83753.9|83808.5|83758.5|83803.9|83753.9|21
1621629300000|2021-05-21 20:35:00|83805.1|83755.1|83806.8|83756.8|83812.2|83762.2|83805.1|83755.1|30
1621629310000|2021-05-21 20:35:10|83807.4|83757.4|83806.7|83756.7|83808.6|83758.6|83804.3|83754.3|28
1621629320000|2021-05-21 20:35:20|83806.9|83756.9|83820.2|83770.2|83820.2|83770.2|83806.9|83756.9|27
1621629330000|2021-05-21 20:35:30|83823.4|83773.4|83811.2|83761.2|83823.4|83773.4|83807|83757|16
1621629340000|2021-05-21 20:35:40|83812.5|83762.5|83813.9|83763.9|83822.2|83772.2|83808.1|83758.1|31
1621629350000|2021-05-21 20:35:50|83814.9|83764.9|83813.2|83763.2|83815|83765|83810.8|83760.8|16
1621629360000|2021-05-21 20:36:00|83812.7|83762.7|83816.6|83766.6|83822.8|83772.8|83807.4|83757.4|33
1621629370000|2021-05-21 20:36:10|83816.4|83766.4|83812.6|83762.6|83830.3|83780.3|83812.6|83762.6|22
1621629380000|2021-05-21 20:36:20|83811.7|83761.7|83816.8|83766.8|83821.5|83771.5|83811.7|83761.7|12
1621629390000|2021-05-21 20:36:30|83815.7|83765.7|83816.2|83766.2|83816.8|83766.8|83815.7|83765.7|7
1621629400000|2021-05-21 20:36:40|83815.2|83765.2|83819.2|83769.2|83831.3|83781.3|83814.1|83764.1|25
1621629410000|2021-05-21 20:36:50|83823|83773|83832.5|83782.5|83840.6|83790.6|83819.6|83769.6|53
1621629420000|2021-05-21 20:37:00|83834.1|83784.1|83832.8|83782.8|83837.6|83787.6|83832.6|83782.6|10
1621629430000|2021-05-21 20:37:10|83836.7|83786.7|83847|83797|83847.5|83797.5|83832|83782|49
1621629440000|2021-05-21 20:37:20|83845|83795|83834.3|83784.3|83846|83796|83834.3|83784.3|10
1621629450000|2021-05-21 20:37:30|83846|83796|83846|83796|83846|83796|83846|83796|1
1621629460000|2021-05-21 20:37:40|83844|83794|83839.2|83789.2|83844.9|83794.9|83839.2|83789.2|7
1621629470000|2021-05-21 20:37:50|83837.7|83787.7|83845|83795|83845|83795|83835.2|83785.2|29
1621629480000|2021-05-21 20:38:00|83836.2|83786.2|83838.3|83788.3|83846.4|83796.4|83835|83785|10
1621629490000|2021-05-21 20:38:10|83839.9|83789.9|83836.1|83786.1|83843|83793|83831.7|83781.7|36
1621629500000|2021-05-21 20:38:20|83837.7|83787.7|83837.7|83787.7|83837.7|83787.7|83837.7|83787.7|1
1621629510000|2021-05-21 20:38:30|83838|83788|83838.5|83788.5|83843.5|83793.5|83833.6|83783.6|23
1621629520000|2021-05-21 20:38:40|83842|83792|83837.7|83787.7|83842|83792|83832.3|83782.3|28
1621629530000|2021-05-21 20:38:50|83836.7|83786.7|83837.8|83787.8|83849|83799|83836.7|83786.7|35
1621629540000|2021-05-21 20:39:00|83836.5|83786.5|83837.5|83787.5|83844|83794|83836.5|83786.5|9
1621629550000|2021-05-21 20:39:10|83836.6|83786.6|83839|83789|83845|83795|83836.1|83786.1|36
1621629560000|2021-05-21 20:39:20|83839.1|83789.1|83837.2|83787.2|83850|83800|83835.6|83785.6|39
1621629570000|2021-05-21 20:39:30|83837.3|83787.3|83838.3|83788.3|83841.2|83791.2|83834.9|83784.9|23
1621629580000|2021-05-21 20:39:40|83837.3|83787.3|83835.3|83785.3|83840|83790|83831.4|83781.4|38
1621629590000|2021-05-21 20:39:50|83833.4|83783.4|83830.9|83780.9|83835.1|83785.1|83829.2|83779.2|20
1621629600000|2021-05-21 20:40:00|83829.1|83779.1|83829.4|83779.4|83831.8|83781.8|83822.4|83772.4|60
1621629610000|2021-05-21 20:40:10|83828.5|83778.5|83832.4|83782.4|83832.7|83782.7|83825|83775|22
1621629620000|2021-05-21 20:40:20|83832.7|83782.7|83827.3|83777.3|83833|83783|83825|83775|36
1621629630000|2021-05-21 20:40:30|83827.5|83777.5|83827.7|83777.7|83833|83783|83822.8|83772.8|32
1621629640000|2021-05-21 20:40:40|83827.4|83777.4|83826.7|83776.7|83829.2|83779.2|83825.1|83775.1|21
1621629650000|2021-05-21 20:40:50|83826.5|83776.5|83827.7|83777.7|83827.7|83777.7|83825.7|83775.7|11
1621629660000|2021-05-21 20:41:00|83827.4|83777.4|83823.6|83773.6|83827.4|83777.4|83819.1|83769.1|16
1621629670000|2021-05-21 20:41:10|83825.2|83775.2|83828|83778|83835|83785|83819.1|83769.1|41
1621629680000|2021-05-21 20:41:20|83826|83776|83826.5|83776.5|83835|83785|83825.3|83775.3|17
1621629690000|2021-05-21 20:41:30|83826.7|83776.7|83827.4|83777.4|83828.3|83778.3|83824.4|83774.4|8
1621629700000|2021-05-21 20:41:40|83824.5|83774.5|83826.8|83776.8|83827.9|83777.9|83824.5|83774.5|10
1621629710000|2021-05-21 20:41:50|83828.7|83778.7|83828.1|83778.1|83829.8|83779.8|83825.2|83775.2|11
1621629720000|2021-05-21 20:42:00|83829|83779|83838.8|83788.8|83838.8|83788.8|83828.9|83778.9|17
1621629730000|2021-05-21 20:42:10|83839|83789|83826|83776|83839.6|83789.6|83826|83776|19
1621629740000|2021-05-21 20:42:20|83830.8|83780.8|83832.5|83782.5|83835.7|83785.7|83824.7|83774.7|11
1621629750000|2021-05-21 20:42:30|83832.9|83782.9|83832.5|83782.5|83835|83785|83825.1|83775.1|33
1621629760000|2021-05-21 20:42:40|83836|83786|83831.5|83781.5|83836|83786|83825|83775|19
1621629770000|2021-05-21 20:42:50|83831.4|83781.4|83830.2|83780.2|83834.9|83784.9|83823|83773|43
1621629780000|2021-05-21 20:43:00|83833.5|83783.5|83827.4|83777.4|83835.7|83785.7|83825.7|83775.7|35
1621629790000|2021-05-21 20:43:10|83827|83777|83831.8|83781.8|83838.8|83788.8|83824.7|83774.7|39
1621629800000|2021-05-21 20:43:20|83832.6|83782.6|83830.3|83780.3|83839.2|83789.2|83826|83776|61
1621629810000|2021-05-21 20:43:30|83828.5|83778.5|83832.4|83782.4|83840.5|83790.5|83827.9|83777.9|25
1621629820000|2021-05-21 20:43:40|83831.9|83781.9|83836|83786|83837.2|83787.2|83828.9|83778.9|13
1621629830000|2021-05-21 20:43:50|83839.2|83789.2|83838.7|83788.7|83842.4|83792.4|83831.7|83781.7|30
1621629840000|2021-05-21 20:44:00|83839.2|83789.2|83842|83792|83859.4|83809.4|83834|83784|46
1621629850000|2021-05-21 20:44:10|83841.7|83791.7|83846.8|83796.8|83857.1|83807.1|83836|83786|57
1621629860000|2021-05-21 20:44:20|83846.5|83796.5|83853.9|83803.9|83856.2|83806.2|83838.2|83788.2|58
1621629870000|2021-05-21 20:44:30|83846.3|83796.3|83836.7|83786.7|83859.8|83809.8|83836|83786|34
1621629880000|2021-05-21 20:44:40|83837.8|83787.8|83836.6|83786.6|83843.4|83793.4|83832.4|83782.4|26
1621629890000|2021-05-21 20:44:50|83836.7|83786.7|83849.4|83799.4|83849.4|83799.4|83827.5|83777.5|48
1621629900000|2021-05-21 20:45:00|83850.9|83800.9|83843.6|83793.6|83854.8|83804.8|83834.5|83784.5|33
1621629910000|2021-05-21 20:45:10|83848.1|83798.1|83838.4|83788.4|83855.1|83805.1|83835.4|83785.4|25
1621629920000|2021-05-21 20:45:20|83838.6|83788.6|83827.5|83777.5|83846.5|83796.5|83825|83775|26
1621629930000|2021-05-21 20:45:30|83825.6|83775.6|83825.9|83775.9|83838.8|83788.8|83824.9|83774.9|73
1621629940000|2021-05-21 20:45:40|83825.6|83775.6|83846.1|83796.1|83846.9|83796.9|83825.6|83775.6|25
1621629950000|2021-05-21 20:45:50|83848.2|83798.2|83846.6|83796.6|83848.2|83798.2|83839.8|83789.8|10
1621629960000|2021-05-21 20:46:00|83846.8|83796.8|83833.6|83783.6|83848.4|83798.4|83827.7|83777.7|16
1621629970000|2021-05-21 20:46:10|83832.4|83782.4|83835.3|83785.3|83851.4|83801.4|83827.7|83777.7|75
1621629980000|2021-05-21 20:46:20|83836.5|83786.5|83838.5|83788.5|83850.3|83800.3|83830.2|83780.2|67
1621629990000|2021-05-21 20:46:30|83838.3|83788.3|83842.4|83792.4|83850.2|83800.2|83835.3|83785.3|77
1621630000000|2021-05-21 20:46:40|83840.2|83790.2|83826.3|83776.3|83843.6|83793.6|83820.8|83770.8|65
1621630010000|2021-05-21 20:46:50|83827.3|83777.3|83826.2|83776.2|83841.9|83791.9|83820.3|83770.3|56
1621630020000|2021-05-21 20:47:00|83824.4|83774.4|83842.5|83792.5|83862.4|83812.4|83820.5|83770.5|52
1621630030000|2021-05-21 20:47:10|83848.8|83798.8|83862.1|83812.1|83862.1|83812.1|83848.8|83798.8|4
1621630040000|2021-05-21 20:47:20|83861.1|83811.1|83855.4|83805.4|83861.1|83811.1|83843.2|83793.2|33
1621630050000|2021-05-21 20:47:30|83860.7|83810.7|83865.8|83815.8|83865.8|83815.8|83853.2|83803.2|21
1621630060000|2021-05-21 20:47:40|83865.5|83815.5|83867.1|83817.1|83870.3|83820.3|83838.5|83788.5|41
1621630070000|2021-05-21 20:47:50|83869|83819|83856.3|83806.3|83869.2|83819.2|83856.3|83806.3|20
1621630080000|2021-05-21 20:48:00|83868|83818|83866.2|83816.2|83868|83818|83858.4|83808.4|22
1621630090000|2021-05-21 20:48:10|83866.1|83816.1|83862.8|83812.8|83867.5|83817.5|83858.3|83808.3|10
1621630100000|2021-05-21 20:48:20|83866|83816|83858.3|83808.3|83867.3|83817.3|83858.3|83808.3|6
1621630110000|2021-05-21 20:48:30|83858.1|83808.1|83852.4|83802.4|83869.7|83819.7|83851.8|83801.8|16
1621630120000|2021-05-21 20:48:40|83856.8|83806.8|83862.1|83812.1|83862.1|83812.1|83855.7|83805.7|9
1621630130000|2021-05-21 20:48:50|83862.3|83812.3|83864.9|83814.9|83864.9|83814.9|83851.2|83801.2|20
1621630140000|2021-05-21 20:49:00|83865.1|83815.1|83857.4|83807.4|83869.3|83819.3|83839.4|83789.4|34
1621630150000|2021-05-21 20:49:10|83860.1|83810.1|83868.5|83818.5|83869.9|83819.9|83850.4|83800.4|33
1621630160000|2021-05-21 20:49:20|83868.7|83818.7|83860|83810|83872.1|83822.1|83848.8|83798.8|25
1621630170000|2021-05-21 20:49:30|83855.3|83805.3|83838.2|83788.2|83869|83819|83835.1|83785.1|44
1621630180000|2021-05-21 20:49:40|83865.8|83815.8|83835.7|83785.7|83865.8|83815.8|83825.2|83775.2|57
1621630190000|2021-05-21 20:49:50|83838|83788|83839.4|83789.4|83858.9|83808.9|83835.5|83785.5|68
1621630200000|2021-05-21 20:50:00|83847.1|83797.1|83877.9|83827.9|83879|83829|83845.8|83795.8|52
1621630210000|2021-05-21 20:50:10|83881.6|83831.6|83855|83805|83882.9|83832.9|83851.7|83801.7|42
1621630220000|2021-05-21 20:50:20|83856.2|83806.2|83857|83807|83882.1|83832.1|83841.6|83791.6|62
1621630230000|2021-05-21 20:50:30|83843.4|83793.4|83873.1|83823.1|83873.1|83823.1|83839.3|83789.3|40
1621630240000|2021-05-21 20:50:40|83864|83814|83832.6|83782.6|83877.4|83827.4|83832.6|83782.6|67
1621630250000|2021-05-21 20:50:50|83832.3|83782.3|83867.5|83817.5|83870.9|83820.9|83830.1|83780.1|41
1621630260000|2021-05-21 20:51:00|83849.5|83799.5|83842.1|83792.1|83868.1|83818.1|83836|83786|13
1621630270000|2021-05-21 20:51:10|83856.8|83806.8|83837.3|83787.3|83868.6|83818.6|83837.3|83787.3|12
1621630280000|2021-05-21 20:51:20|83861.8|83811.8|83861.6|83811.6|83862|83812|83843.6|83793.6|7
1621630290000|2021-05-21 20:51:30|83853.1|83803.1|83848.7|83798.7|83865.8|83815.8|83840.1|83790.1|15
1621630300000|2021-05-21 20:51:40|83850.5|83800.5|83857.1|83807.1|83878|83828|83830.1|83780.1|35
1621630310000|2021-05-21 20:51:50|83834.3|83784.3|83848.3|83798.3|83869.2|83819.2|83830.7|83780.7|32
1621630320000|2021-05-21 20:52:00|83856|83806|83860.4|83810.4|83870.6|83820.6|83834.1|83784.1|33
1621630330000|2021-05-21 20:52:10|83866.6|83816.6|83844.4|83794.4|83866.6|83816.6|83838.5|83788.5|21
1621630340000|2021-05-21 20:52:20|83861.1|83811.1|83858.9|83808.9|83867.2|83817.2|83845.5|83795.5|19
1621630350000|2021-05-21 20:52:30|83851.1|83801.1|83845.9|83795.9|83860.2|83810.2|83845.9|83795.9|18
1621630360000|2021-05-21 20:52:40|83845.4|83795.4|83850.7|83800.7|83859.1|83809.1|83839.8|83789.8|15
1621630370000|2021-05-21 20:52:50|83858.9|83808.9|83850|83800|83859.2|83809.2|83850|83800|22
1621630380000|2021-05-21 20:53:00|83830.6|83780.6|83854.2|83804.2|83873.8|83823.8|83830.6|83780.6|53
1621630390000|2021-05-21 20:53:10|83861.7|83811.7|83853.7|83803.7|83868.8|83818.8|83852.2|83802.2|21
1621630400000|2021-05-21 20:53:20|83852|83802|83835.4|83785.4|83861.1|83811.1|83835.4|83785.4|10
1621630410000|2021-05-21 20:53:30|83841.2|83791.2|83853.7|83803.7|83853.7|83803.7|83830.8|83780.8|18
1621630420000|2021-05-21 20:53:40|83858.9|83808.9|83834.7|83784.7|83859.3|83809.3|83834.2|83784.2|8
1621630430000|2021-05-21 20:53:50|83829.8|83779.8|83861.4|83811.4|83875.2|83825.2|83829.8|83779.8|20
1621630440000|2021-05-21 20:54:00|83858.3|83808.3|83851|83801|83858.5|83808.5|83843.2|83793.2|19
1621630450000|2021-05-21 20:54:10|83850|83800|83841.8|83791.8|83860.5|83810.5|83826.9|83776.9|12
1621630460000|2021-05-21 20:54:20|83835.9|83785.9|83853|83803|83857.5|83807.5|83835.8|83785.8|27
1621630470000|2021-05-21 20:54:30|83855.9|83805.9|83840.9|83790.9|83855.9|83805.9|83834.3|83784.3|11
1621630480000|2021-05-21 20:54:40|83848.7|83798.7|83841.8|83791.8|83853.8|83803.8|83841.6|83791.6|13
1621630490000|2021-05-21 20:54:50|83844|83794|83839.8|83789.8|83845.1|83795.1|83839.8|83789.8|16
1621630500000|2021-05-21 20:55:00|83843.6|83793.6|83853.9|83803.9|83853.9|83803.9|83843.6|83793.6|17
1621630510000|2021-05-21 20:55:10|83860.5|83810.5|83837.5|83787.5|83860.5|83810.5|83837|83787|14
1621630520000|2021-05-21 20:55:20|83847.1|83797.1|83841|83791|83871.7|83821.7|83831.3|83781.3|30
1621630530000|2021-05-21 20:55:30|83841.1|83791.1|83841|83791|83877.5|83827.5|83830.3|83780.3|25
1621630540000|2021-05-21 20:55:40|83841.7|83791.7|83845|83795|83853.3|83803.3|83841|83791|34
1621630550000|2021-05-21 20:55:50|83845.1|83795.1|83846.1|83796.1|83862|83812|83841.1|83791.1|34
1621630560000|2021-05-21 20:56:00|83846.5|83796.5|83846.1|83796.1|83856.6|83806.6|83839.2|83789.2|7
1621630570000|2021-05-21 20:56:10|83855.5|83805.5|83847.9|83797.9|83865.8|83815.8|83845|83795|21
1621630580000|2021-05-21 20:56:20|83858.7|83808.7|83858.8|83808.8|83859.1|83809.1|83846|83796|19
1621630590000|2021-05-21 20:56:30|83853.6|83803.6|83847.5|83797.5|83892.4|83842.4|83844.7|83794.7|57
1621630600000|2021-05-21 20:56:40|83847.1|83797.1|83865.6|83815.6|83877.4|83827.4|83843.4|83793.4|49
1621630610000|2021-05-21 20:56:50|83869.3|83819.3|83866.4|83816.4|83875.3|83825.3|83851|83801|33
1621630620000|2021-05-21 20:57:00|83866.2|83816.2|83870.8|83820.8|83871.1|83821.1|83866.2|83816.2|24
1621630630000|2021-05-21 20:57:10|83865.9|83815.9|83863.8|83813.8|83872.4|83822.4|83859.1|83809.1|17
1621630640000|2021-05-21 20:57:20|83866.2|83816.2|83866.2|83816.2|83870.5|83820.5|83865|83815|28
1621630650000|2021-05-21 20:57:30|83870.2|83820.2|83853.5|83803.5|83870.8|83820.8|83845.4|83795.4|43
1621630660000|2021-05-21 20:57:40|83854.5|83804.5|83850|83800|83872.2|83822.2|83850|83800|34
1621630670000|2021-05-21 20:57:50|83849.3|83799.3|83845.6|83795.6|83869.7|83819.7|83845.6|83795.6|28
1621630680000|2021-05-21 20:58:00|83853|83803|83850.7|83800.7|83873|83823|83850.1|83800.1|39
1621630690000|2021-05-21 20:58:10|83841.3|83791.3|83859.3|83809.3|83866.4|83816.4|83840|83790|29
1621630700000|2021-05-21 20:58:20|83856.5|83806.5|83850.7|83800.7|83859.3|83809.3|83841.3|83791.3|48
1621630710000|2021-05-21 20:58:30|83865.7|83815.7|83862.1|83812.1|83866|83816|83838.7|83788.7|21
1621630720000|2021-05-21 20:58:40|83841.9|83791.9|83840.7|83790.7|83849.8|83799.8|83840.3|83790.3|22
1621630730000|2021-05-21 20:58:50|83844.4|83794.4|83840.7|83790.7|83847.3|83797.3|83840.5|83790.5|40
1621579940000|2021-05-21 06:52:20|83181|83156|83181|83156|83182.4|83157.4|83180.5|83155.5|32
1621579950000|2021-05-21 06:52:30|83180.9|83155.9|83181.3|83156.3|83184.1|83159.1|83180.9|83155.9|35
1621579960000|2021-05-21 06:52:40|83180.8|83155.8|83180|83155|83181.5|83156.5|83177.3|83152.3|22
1621579970000|2021-05-21 06:52:50|83179.4|83154.4|83178.4|83153.4|83179.4|83154.4|83176.2|83151.2|44
1621579980000|2021-05-21 06:53:00|83178.1|83153.1|83169.7|83144.7|83178.1|83153.1|83169.6|83144.6|48
1621579990000|2021-05-21 06:53:10|83169.8|83144.8|83171.9|83146.9|83175.1|83150.1|83169.6|83144.6|49
1621580000000|2021-05-21 06:53:20|83172.7|83147.7|83171.8|83146.8|83174.3|83149.3|83171.5|83146.5|37
1621580010000|2021-05-21 06:53:30|83171.3|83146.3|83166.7|83141.7|83171.6|83146.6|83166.3|83141.3|35
1621580020000|2021-05-21 06:53:40|83166.5|83141.5|83171.8|83146.8|83172.8|83147.8|83166.3|83141.3|31
1621580030000|2021-05-21 06:53:50|83171.3|83146.3|83166|83141|83171.9|83146.9|83166|83141|15
1621580040000|2021-05-21 06:54:00|83168.9|83143.9|83168.9|83143.9|83171.3|83146.3|83167.2|83142.2|41
1621580050000|2021-05-21 06:54:10|83169.1|83144.1|83170|83145|83170.4|83145.4|83169.1|83144.1|28
1621580060000|2021-05-21 06:54:20|83169.6|83144.6|83168.4|83143.4|83170.1|83145.1|83168|83143|26
1621580070000|2021-05-21 06:54:30|83168.5|83143.5|83167.4|83142.4|83169.4|83144.4|83167.3|83142.3|25
1621580080000|2021-05-21 06:54:40|83166.4|83141.4|83169.2|83144.2|83169.2|83144.2|83166.4|83141.4|17
1621580090000|2021-05-21 06:54:50|83168.9|83143.9|83168.7|83143.7|83171.3|83146.3|83167.5|83142.5|42
1621580100000|2021-05-21 06:55:00|83167.6|83142.6|83167.7|83142.7|83168.7|83143.7|83166.8|83141.8|26
1621580110000|2021-05-21 06:55:10|83167.6|83142.6|83170.4|83145.4|83170.9|83145.9|83166.9|83141.9|30
1621580120000|2021-05-21 06:55:20|83170.5|83145.5|83175.9|83150.9|83180.4|83155.4|83170.5|83145.5|42
1621580130000|2021-05-21 06:55:30|83175.7|83150.7|83176.6|83151.6|83178.9|83153.9|83173.7|83148.7|50
1621580140000|2021-05-21 06:55:40|83177.3|83152.3|83174.4|83149.4|83178.5|83153.5|83174.4|83149.4|37
1621580150000|2021-05-21 06:55:50|83172.3|83147.3|83172|83147|83174.2|83149.2|83170|83145|46
1621580160000|2021-05-21 06:56:00|83172.1|83147.1|83167.6|83142.6|83172.9|83147.9|83167.5|83142.5|40
1621580170000|2021-05-21 06:56:10|83167.2|83142.2|83158.4|83133.4|83169.6|83144.6|83157|83132|45
1621580180000|2021-05-21 06:56:20|83158.3|83133.3|83160.4|83135.4|83161.7|83136.7|83158|83133|39
1621580190000|2021-05-21 06:56:30|83160.8|83135.8|83160.1|83135.1|83161.9|83136.9|83158.5|83133.5|32
1621580200000|2021-05-21 06:56:40|83159.8|83134.8|83164|83139|83164.2|83139.2|83156.9|83131.9|44
1621580210000|2021-05-21 06:56:50|83163.6|83138.6|83160|83135|83167.2|83142.2|83159.9|83134.9|37
1621580220000|2021-05-21 06:57:00|83160.6|83135.6|83163.5|83138.5|83164.2|83139.2|83160|83135|24
1621580230000|2021-05-21 06:57:10|83164|83139|83168.8|83143.8|83169.1|83144.1|83163.2|83138.2|38
1621580240000|2021-05-21 06:57:20|83169.5|83144.5|83170.2|83145.2|83174.1|83149.1|83167.5|83142.5|55
1621580250000|2021-05-21 06:57:30|83169.7|83144.7|83169|83144|83171.7|83146.7|83168.1|83143.1|43
1621580260000|2021-05-21 06:57:40|83168.2|83143.2|83167.4|83142.4|83169.5|83144.5|83167.4|83142.4|35
1621580270000|2021-05-21 06:57:50|83167.7|83142.7|83175.3|83150.3|83176.5|83151.5|83167.4|83142.4|52
1621580280000|2021-05-21 06:58:00|83176|83151|83174.3|83149.3|83177.6|83152.6|83173.5|83148.5|41
1621580290000|2021-05-21 06:58:10|83174.4|83149.4|83179.3|83154.3|83179.7|83154.7|83174.2|83149.2|33
1621580300000|2021-05-21 06:58:20|83179.6|83154.6|83220.9|83170.9|83225.8|83175.8|83179.6|83152.4|64
1621580310000|2021-05-21 06:58:30|83220.5|83170.5|83214.7|83164.7|83220.5|83182.2|83200.9|83164.7|49
1621580320000|2021-05-21 06:58:40|83215.4|83165.4|83205.6|83180.6|83216|83180.6|83199.5|83161.8|41
1621580330000|2021-05-21 06:58:50|83205.4|83180.4|83219.1|83169.1|83219.7|83181.3|83205.2|83168.7|25
1621580340000|2021-05-21 06:59:00|83219.8|83169.8|83219.4|83169.4|83219.8|83169.8|83218.3|83168.3|26
1621580350000|2021-05-21 06:59:10|83206.7|83181.7|83196.5|83171.5|83216.5|83182.4|83193.9|83166.5|49
1621580360000|2021-05-21 06:59:20|83196.3|83171.3|83202.8|83177.8|83203.5|83178.5|83193.1|83168.1|54
1621580370000|2021-05-21 06:59:30|83202.9|83177.9|83209.4|83184.4|83209.6|83184.6|83201.4|83176.4|59
1621580380000|2021-05-21 06:59:40|83208.8|83183.8|83210.9|83185.9|83212.6|83187.6|83205.8|83180.8|71
1621580390000|2021-05-21 06:59:50|83211.2|83186.2|83221.3|83196.3|83225.9|83200.9|83210.8|83185.8|70
1621580400000|2021-05-21 07:00:00|83222.1|83197.1|83211.7|83186.7|83228.7|83203.7|83205.1|83169.1|71
1621580410000|2021-05-21 07:00:10|83212|83187|83208.1|83183.1|83218.4|83193.4|83205.3|83180.3|65
1621580420000|2021-05-21 07:00:20|83211.4|83186.4|83216.2|83191.2|83221.8|83196.8|83210.3|83185.3|59
1621580430000|2021-05-21 07:00:30|83215.2|83190.2|83253.4|83228.4|83267.6|83230|83214.9|83189.9|72
1621580440000|2021-05-21 07:00:40|83254|83229|83248|83223|83263|83230.2|83247|83210.4|69
1621580450000|2021-05-21 07:00:50|83246.7|83221.7|83244.8|83219.8|83248.5|83223.5|83244.8|83219.8|47
1621580460000|2021-05-21 07:01:00|83244.7|83219.7|83241.2|83216.2|83245.3|83220.3|83239.8|83214.8|58
1621580470000|2021-05-21 07:01:10|83241.1|83216.1|83249.3|83224.3|83261|83226.6|83240.2|83208.9|53
1621580480000|2021-05-21 07:01:20|83248.4|83223.4|83249.3|83224.3|83252.3|83227.3|83247.6|83222.6|48
1621580490000|2021-05-21 07:01:30|83249.2|83224.2|83249.6|83224.6|83251.8|83226.8|83248.3|83223.3|45
1621580500000|2021-05-21 07:01:40|83250.5|83225.5|83241.2|83216.2|83253.6|83228.6|83240.7|83215.7|54
1621580510000|2021-05-21 07:01:50|83240.8|83215.8|83239.5|83214.5|83244.6|83219.6|83237.5|83212.5|56
1621580520000|2021-05-21 07:02:00|83239.2|83214.2|83238.4|83213.4|83241.5|83216.5|83237.4|83212.4|46
1621580530000|2021-05-21 07:02:10|83238.6|83213.6|83234.3|83209.3|83244.2|83219.2|83229.9|83204.9|62
1621580540000|2021-05-21 07:02:20|83233.3|83208.3|83215.3|83190.3|83233.9|83208.9|83214.8|83177.2|60
1621580550000|2021-05-21 07:02:30|83213.9|83188.9|83202|83177|83219|83188.9|83201.3|83165.9|59
1621580560000|2021-05-21 07:02:40|83201.9|83176.9|83211.5|83186.5|83227.4|83188.8|83201.9|83174.8|59
1621580570000|2021-05-21 07:02:50|83212|83187|83199.4|83174.4|83212|83187|83196.2|83171.2|61
1621580580000|2021-05-21 07:03:00|83200.3|83175.3|83209.7|83184.7|83209.7|83184.7|83198.5|83173.5|50
1621580590000|2021-05-21 07:03:10|83207.6|83182.6|83203.6|83178.6|83208.9|83183.9|83202.9|83177.9|51
1621580600000|2021-05-21 07:03:20|83203.7|83178.7|83195.8|83170.8|83203.7|83178.7|83193.3|83168.3|49
1621580610000|2021-05-21 07:03:30|83195.6|83170.6|83184.9|83159.9|83213.6|83175.2|83183.5|83148.1|57
1621580620000|2021-05-21 07:03:40|83185.5|83160.5|83186.2|83161.2|83188.2|83163.2|83181.4|83156.4|49
1621580630000|2021-05-21 07:03:50|83187.8|83162.8|83186.6|83161.6|83187.8|83162.8|83183.6|83158.6|40
1621580640000|2021-05-21 07:04:00|83186.7|83161.7|83180|83155|83187.1|83162.1|83174.9|83149.9|57
1621580650000|2021-05-21 07:04:10|83181|83156|83181.8|83156.8|83183.6|83158.6|83175.6|83150.6|55
1621580660000|2021-05-21 07:04:20|83182|83157|83186.3|83161.3|83186.9|83161.9|83180.8|83155.8|46
1621580670000|2021-05-21 07:04:30|83186.8|83161.8|83182.9|83157.9|83186.8|83161.8|83180.3|83155.3|52
1621580680000|2021-05-21 07:04:40|83183.5|83158.5|83184.5|83159.5|83184.6|83159.6|83182.1|83157.1|38
1621580690000|2021-05-21 07:04:50|83183.8|83158.8|83184.9|83159.9|83185.2|83160.2|83183.3|83158.3|27
1621580700000|2021-05-21 07:05:00|83184.7|83159.7|83198.4|83173.4|83207.8|83174.5|83183.6|83155.9|49
1621580710000|2021-05-21 07:05:10|83198.5|83173.5|83198.4|83173.4|83199.2|83174.2|83191.2|83166.2|53
1621580720000|2021-05-21 07:05:20|83199.8|83174.8|83202.7|83177.7|83202.7|83177.7|83195.9|83170.9|49
1621580730000|2021-05-21 07:05:30|83202.9|83177.9|83200.1|83175.1|83204.6|83179.6|83198.7|83173.7|42
1621580740000|2021-05-21 07:05:40|83200.4|83175.4|83215.1|83190.1|83224.5|83190.1|83198.1|83173.1|50
1621580750000|2021-05-21 07:05:50|83211.2|83186.2|83202.1|83177.1|83213|83188|83198.5|83160|59
1621580760000|2021-05-21 07:06:00|83205|83180|83211.9|83186.9|83214.3|83189.3|83202.6|83177.6|52
1621580770000|2021-05-21 07:06:10|83212.5|83187.5|83217.9|83192.9|83220.9|83195.9|83211.1|83186.1|47
1621580780000|2021-05-21 07:06:20|83217.5|83192.5|83212.6|83187.6|83218.3|83193.3|83212.2|83187.2|35
1621580790000|2021-05-21 07:06:30|83210.3|83185.3|83217.3|83192.3|83227.2|83196|83210.3|83174.8|63
1621580800000|2021-05-21 07:06:40|83217.7|83192.7|83221.3|83196.3|83223.9|83198.9|83217|83192|57
1621580810000|2021-05-21 07:06:50|83220.9|83195.9|83217.4|83192.4|83224.1|83199.1|83217.3|83192.3|56
1621580820000|2021-05-21 07:07:00|83217.5|83192.5|83214.1|83189.1|83219.1|83194.1|83213.2|83188.2|40
1621580830000|2021-05-21 07:07:10|83214.9|83189.9|83211.5|83186.5|83214.9|83189.9|83209.3|83184.3|53
1621580840000|2021-05-21 07:07:20|83211.3|83186.3|83225.9|83200.9|83226|83201|83211.3|83186.3|45
1621580850000|2021-05-21 07:07:30|83226.9|83201.9|83231.9|83206.9|83231.9|83206.9|83225.8|83200.8|43
1621580860000|2021-05-21 07:07:40|83229.4|83204.4|83232.1|83207.1|83232.7|83207.7|83227.3|83202.3|42
1621580870000|2021-05-21 07:07:50|83231.5|83206.5|83237.9|83212.9|83239.3|83214.3|83230.6|83205.6|51
1621580880000|2021-05-21 07:08:00|83239.1|83214.1|83296|83246|83301.6|83256.4|83237.7|83212.7|61
1621580890000|2021-05-21 07:08:10|83294.9|83244.9|83283.1|83258.1|83297.1|83258.6|83282.1|83244.2|43
1621580900000|2021-05-21 07:08:20|83283.4|83258.4|83260|83235|83284.6|83259.6|83260|83224.1|48
1621580910000|2021-05-21 07:08:30|83272.7|83222.7|83272.7|83247.7|83285|83251.6|83261.3|83222.7|52
1621580920000|2021-05-21 07:08:40|83272.6|83247.6|83260.2|83235.2|83280.7|83248.2|83257|83220.4|53
1621580930000|2021-05-21 07:08:50|83259.4|83234.4|83259.6|83234.6|83262.4|83237.4|83257.2|83232.2|42
1621580940000|2021-05-21 07:09:00|83259.7|83234.7|83261.1|83236.1|83263.3|83238.3|83258.2|83233.2|37
1621580950000|2021-05-21 07:09:10|83260.7|83235.7|83257.9|83232.9|83272.6|83236.4|83257.9|83219.2|40
1621580960000|2021-05-21 07:09:20|83258.8|83233.8|83259.3|83234.3|83260.7|83235.7|83256.5|83231.5|35
1621580970000|2021-05-21 07:09:30|83259.4|83234.4|83264.8|83239.8|83275.5|83242.3|83258.3|83225.2|49
1621580980000|2021-05-21 07:09:40|83265.4|83240.4|83278.4|83228.4|83280.2|83240.4|83264.3|83226.4|33
1621580990000|2021-05-21 07:09:50|83278.2|83228.2|83263.2|83238.2|83279|83239.3|83256.6|83218.2|55
1621581000000|2021-05-21 07:10:00|83264.9|83239.9|83270.8|83245.8|83279.2|83247.5|83263.7|83226.7|59
1621581010000|2021-05-21 07:10:10|83271|83246|83266.7|83241.7|83271|83246|83263.5|83238.5|61
1621581020000|2021-05-21 07:10:20|83266.4|83241.4|83268.9|83243.9|83269.9|83244.9|83259.3|83234.3|56
1621581030000|2021-05-21 07:10:30|83268.6|83243.6|83273.3|83248.3|83275.5|83250.5|83264|83239|51
1621581040000|2021-05-21 07:10:40|83273.5|83248.5|83279.1|83254.1|83279.1|83254.1|83272.6|83247.6|43
1621581050000|2021-05-21 07:10:50|83278.9|83253.9|83283.3|83258.3|83299.4|83261.5|83277.1|83245.1|62
1621581060000|2021-05-21 07:11:00|83282.7|83257.7|83274|83249|83290.1|83258.4|83273|83237.5|52
1621581070000|2021-05-21 07:11:10|83274.4|83249.4|83273|83248|83275.4|83250.4|83272.6|83247.6|43
1621581080000|2021-05-21 07:11:20|83272.7|83247.7|83280.6|83255.6|83281.6|83256.6|83272.7|83247.7|52
1621581090000|2021-05-21 07:11:30|83282|83257|83279.7|83254.7|83282.3|83257.3|83278.8|83253.8|45
1621581100000|2021-05-21 07:11:40|83279.9|83254.9|83278.1|83253.1|83283.7|83258.7|83275.3|83250.3|62
1621581110000|2021-05-21 07:11:50|83278|83253|83282.6|83257.6|83284.3|83259.3|83277.1|83252.1|58
1621581120000|2021-05-21 07:12:00|83282.4|83257.4|83282.4|83257.4|83282.9|83257.9|83280.9|83255.9|41
1621581130000|2021-05-21 07:12:10|83281.8|83256.8|83281.4|83256.4|83282.3|83257.3|83281.4|83256.4|19
1621581140000|2021-05-21 07:12:20|83281.3|83256.3|83286.8|83261.8|83289.2|83264.2|83280|83255|42
1621581150000|2021-05-21 07:12:30|83286.3|83261.3|83261.3|83236.3|83292.1|83261.9|83260|83223.6|59
1621581160000|2021-05-21 07:12:40|83261.6|83236.6|83289|83239|83289.2|83256.2|83261.6|83225.8|61
1621581170000|2021-05-21 07:12:50|83289.6|83239.6|83267.6|83242.6|83289.6|83248.5|83267.3|83232.6|55
1621581180000|2021-05-21 07:13:00|83267.7|83242.7|83306.1|83256.1|83312.5|83269.4|83262.1|83223.7|63
1621581190000|2021-05-21 07:13:10|83305.7|83255.7|83296.3|83271.3|83310.3|83271.5|83285.5|83245.6|65
1621581200000|2021-05-21 07:13:20|83296.9|83271.9|83288.3|83263.3|83304|83271.9|83285.2|83246.5|58
1621581210000|2021-05-21 07:13:30|83288.8|83263.8|83294.6|83269.6|83295.3|83270.3|83287.8|83262.8|49
1621581220000|2021-05-21 07:13:40|83296|83271|83295.6|83270.6|83296.4|83271.4|83295.1|83270.1|43
1621581230000|2021-05-21 07:13:50|83296|83271|83302.4|83252.4|83333.6|83283.6|83296|83251.7|62
1621581240000|2021-05-21 07:14:00|83302.6|83252.6|83307.1|83257.1|83307.1|83271.1|83290.7|83250.8|70
1621581250000|2021-05-21 07:14:10|83309.7|83259.7|83296.2|83271.2|83314.7|83278.2|83294.2|83255|69
1621581260000|2021-05-21 07:14:20|83295.2|83270.2|83293.3|83268.3|83295.8|83270.8|83289.1|83264.1|60
1621581270000|2021-05-21 07:14:30|83293.9|83268.9|83289.9|83239.9|83307|83271.8|83286.4|83236.4|64
1621581280000|2021-05-21 07:14:40|83289.3|83239.3|83287.8|83237.8|83291.1|83241.1|83283.7|83233.7|58
1621581290000|2021-05-21 07:14:50|83287.4|83237.4|83286.4|83236.4|83290|83240|83283.7|83233.7|57
1621581300000|2021-05-21 07:15:00|83285.8|83235.8|83199.1|83149.1|83285.8|83235.8|83197.2|83147.2|80
1621581310000|2021-05-21 07:15:10|83195.4|83145.4|83151.2|83101.2|83215.6|83165.6|83151.2|83101.2|80
1621581320000|2021-05-21 07:15:20|83145.7|83095.7|83126.8|83076.8|83155.1|83105.1|83116.6|83066.6|78
1621581330000|2021-05-21 07:15:30|83127.7|83077.7|83170.7|83120.7|83172|83122|83127.2|83077.2|78
1621581340000|2021-05-21 07:15:40|83171.2|83121.2|83208.5|83158.5|83211.3|83161.3|83158|83108|75
1621581350000|2021-05-21 07:15:50|83209.5|83159.5|83250.9|83200.9|83259.2|83209.2|83207.8|83157.8|75
1621581360000|2021-05-21 07:16:00|83253.8|83203.8|83283.6|83233.6|83283.8|83233.8|83239.1|83189.1|74
1621581370000|2021-05-21 07:16:10|83283.4|83233.4|83229.5|83179.5|83284.6|83234.6|83221.9|83171.9|69
1621581380000|2021-05-21 07:16:20|83229|83179|83218.2|83168.2|83232.4|83182.4|83217|83167|68
1621581390000|2021-05-21 07:16:30|83218.4|83168.4|83235.8|83185.8|83236.1|83186.1|83218.3|83168.3|56
1621581400000|2021-05-21 07:16:40|83235.7|83185.7|83236.9|83186.9|83241.6|83191.6|83233|83183|59
1621581410000|2021-05-21 07:16:50|83236.7|83186.7|83239.9|83189.9|83241.9|83191.9|83234.4|83184.4|60
1621581420000|2021-05-21 07:17:00|83239.6|83189.6|83244|83194|83246.4|83196.4|83239.6|83189.6|65
1621581430000|2021-05-21 07:17:10|83242.5|83192.5|83237.2|83187.2|83244.3|83194.3|83231.1|83181.1|60
1621581440000|2021-05-21 07:17:20|83237.4|83187.4|83234.2|83184.2|83238.3|83188.3|83233.9|83183.9|60
1621581450000|2021-05-21 07:17:30|83233.2|83183.2|83234.3|83184.3|83240.4|83190.4|83230.8|83180.8|52
1621581460000|2021-05-21 07:17:40|83233.7|83183.7|83214.9|83164.9|83234.3|83184.3|83206|83164.9|65
1621581470000|2021-05-21 07:17:50|83215.2|83165.2|83219.2|83169.2|83224|83174|83211.8|83161.8|59
1621581480000|2021-05-21 07:18:00|83219.8|83169.8|83232.9|83182.9|83233.7|83183.7|83215.7|83165.7|62
1621581490000|2021-05-21 07:18:10|83233.2|83183.2|83229.5|83179.5|83233.2|83183.2|83224.7|83174.7|67
1621581500000|2021-05-21 07:18:20|83229.6|83179.6|83233.2|83183.2|83235.6|83185.6|83229.4|83179.4|56
1621581510000|2021-05-21 07:18:30|83234.7|83184.7|83232.9|83182.9|83235.2|83185.2|83229.5|83179.5|55
1621581520000|2021-05-21 07:18:40|83233|83183|83223.5|83173.5|83233.1|83183.1|83222.8|83172.8|49
1621581530000|2021-05-21 07:18:50|83223.3|83173.3|83233.2|83183.2|83234.4|83184.4|83222.9|83172.9|55
1621581540000|2021-05-21 07:19:00|83231.7|83181.7|83241.1|83191.1|83241.1|83191.1|83231.4|83181.4|39
1621581550000|2021-05-21 07:19:10|83240|83190|83243.7|83193.7|83247.2|83197.2|83240|83190|44
1621581560000|2021-05-21 07:19:20|83243.9|83193.9|83243.2|83193.2|83246.9|83196.9|83236.4|83186.4|64
1621581570000|2021-05-21 07:19:30|83245|83195|83240.1|83215.1|83250.8|83217.7|83232.2|83193.2|61
1621581580000|2021-05-21 07:19:40|83239.9|83214.9|83233|83208|83252.8|83217.4|83231.5|83196.3|63
1621581590000|2021-05-21 07:19:50|83232.8|83207.8|83249.1|83199.1|83249.6|83212.2|83226.2|83199.1|53
1621581600000|2021-05-21 07:20:00|83247.5|83197.5|83237.5|83212.5|83250.8|83215.4|83236.3|83197.5|46
1621581610000|2021-05-21 07:20:10|83237.6|83212.6|83235.9|83210.9|83240|83215|83234|83209|50
1621581620000|2021-05-21 07:20:20|83236|83211|83239.6|83214.6|83240.3|83215.3|83234.8|83209.8|48
1621581630000|2021-05-21 07:20:30|83239.4|83214.4|83243.1|83218.1|83243.6|83218.6|83238|83213|38
1621581640000|2021-05-21 07:20:40|83243.4|83218.4|83251.2|83226.2|83264.2|83227|83243.2|83213|41
1621581650000|2021-05-21 07:20:50|83251.1|83226.1|83241.4|83191.4|83251.3|83226.3|83230.8|83191.4|55
1621581660000|2021-05-21 07:21:00|83242|83192|83235.6|83210.6|83242.9|83214.1|83229.4|83190.5|57
1621581670000|2021-05-21 07:21:10|83235.7|83210.7|83236.2|83211.2|83247.4|83212.2|83233.6|83195.9|53
1621581680000|2021-05-21 07:21:20|83235.2|83210.2|83236.5|83211.5|83237.5|83212.5|83235.1|83210.1|43
1621581690000|2021-05-21 07:21:30|83236.6|83211.6|83238.8|83213.8|83238.8|83213.8|83234.7|83209.7|45
1621581700000|2021-05-21 07:21:40|83238.4|83213.4|83237|83212|83240.7|83215.7|83236.9|83211.9|43
1621581710000|2021-05-21 07:21:50|83237.1|83212.1|83232.2|83207.2|83237.4|83212.4|83232.2|83207.2|44
1621581720000|2021-05-21 07:22:00|83232.4|83207.4|83226.7|83201.7|83232.4|83207.4|83224.8|83199.8|52
1621581730000|2021-05-21 07:22:10|83225.3|83200.3|83215.5|83190.5|83228.1|83201.6|83215.5|83175.1|48
1621581740000|2021-05-21 07:22:20|83215.1|83190.1|83220.6|83195.6|83237.6|83204.3|83215.1|83178.4|54
1621581750000|2021-05-21 07:22:30|83221.1|83196.1|83222.5|83197.5|83237.3|83211.1|83221.1|83183.2|61
1621581760000|2021-05-21 07:22:40|83221.1|83196.1|83221|83196|83225|83200|83220.3|83195.3|39
1621581770000|2021-05-21 07:22:50|83221.2|83196.2|83220.2|83195.2|83233.4|83208.4|83220.2|83195.2|63
1621581780000|2021-05-21 07:23:00|83221|83196|83214.1|83189.1|83227.3|83196|83207.9|83176.2|66
1621581790000|2021-05-21 07:23:10|83208.1|83183.1|83202.3|83177.3|83208.1|83183.1|83200.3|83175.3|58
1621581800000|2021-05-21 07:23:20|83202.6|83177.6|83208.1|83183.1|83210.3|83185.3|83202.6|83177.6|51
1621581810000|2021-05-21 07:23:30|83207|83182|83209.5|83184.5|83210.6|83185.6|83207|83182|35
1621581820000|2021-05-21 07:23:40|83210|83185|83201.4|83176.4|83210.6|83185.6|83201.4|83176.4|32
1621581830000|2021-05-21 07:23:50|83203|83178|83203.8|83178.8|83205.9|83180.9|83201.8|83176.8|46
1621581840000|2021-05-21 07:24:00|83203|83178|83205|83180|83207.7|83182.7|83203|83178|57
1621581850000|2021-05-21 07:24:10|83208.2|83183.2|83206.5|83181.5|83213.8|83188.8|83206.5|83181.5|50
1621581860000|2021-05-21 07:24:20|83206.9|83181.9|83206.1|83181.1|83210.6|83185.6|83205.4|83180.4|27
1621581870000|2021-05-21 07:24:30|83205.9|83180.9|83205.9|83180.9|83208.3|83183.3|83205|83180|32
1621581880000|2021-05-21 07:24:40|83206|83181|83200.2|83175.2|83208.5|83183.5|83199.2|83174.2|46
1621581890000|2021-05-21 07:24:50|83201|83176|83188.3|83163.3|83201.6|83176.6|83186|83144|59
1621581900000|2021-05-21 07:25:00|83188.5|83163.5|83175|83150|83192.9|83167.9|83171.6|83146.6|60
1621581910000|2021-05-21 07:25:10|83176.2|83151.2|83170.5|83145.5|83176.2|83151.2|83158.9|83122|58
1621581920000|2021-05-21 07:25:20|83174.3|83149.3|83178.1|83153.1|83178.9|83153.9|83171.7|83146.7|39
1621581930000|2021-05-21 07:25:30|83180|83155|83180|83155|83184.4|83159.4|83176.2|83151.2|44
1621581940000|2021-05-21 07:25:40|83180.4|83155.4|83186.8|83161.8|83187.1|83162.1|83179.9|83154.9|55
1621581950000|2021-05-21 07:25:50|83187.1|83162.1|83186.6|83161.6|83188.9|83163.9|83185.1|83160.1|34
1621581960000|2021-05-21 07:26:00|83186.8|83161.8|83178.5|83153.5|83186.9|83161.9|83178.5|83153.5|41
1621581970000|2021-05-21 07:26:10|83180.3|83155.3|83178.9|83153.9|83181|83156|83176.5|83151.5|37
1621581980000|2021-05-21 07:26:20|83178.5|83153.5|83173.7|83148.7|83178.5|83153.5|83172.9|83147.9|43
1621581990000|2021-05-21 07:26:30|83174.5|83149.5|83191.7|83166.7|83191.7|83166.7|83172.7|83147.7|55
1621582000000|2021-05-21 07:26:40|83191.6|83166.6|83192.7|83167.7|83197|83172|83190.9|83165.9|38
1621582010000|2021-05-21 07:26:50|83192.5|83167.5|83190.7|83165.7|83193.1|83168.1|83190.1|83165.1|35
1621582020000|2021-05-21 07:27:00|83189.6|83164.6|83175.9|83150.9|83192|83164.6|83173|83141.6|37
1621582030000|2021-05-21 07:27:10|83175.6|83150.6|83168.6|83143.6|83176.1|83151.1|83168.6|83143.6|40
1621582040000|2021-05-21 07:27:20|83170.3|83145.3|83170.5|83145.5|83173.9|83148.9|83168.3|83143.3|42
1621582050000|2021-05-21 07:27:30|83173|83148|83162.5|83137.5|83173|83148|83161.8|83136.8|57
1621582060000|2021-05-21 07:27:40|83163.2|83138.2|83167.7|83142.7|83171.3|83146.3|83163|83138|59
1621582070000|2021-05-21 07:27:50|83169|83144|83178.4|83128.4|83178.5|83145.2|83164.2|83126.1|47
1621582080000|2021-05-21 07:28:00|83164.1|83139.1|83156.3|83131.3|83169.2|83139.1|83154.8|83116.1|44
1621582090000|2021-05-21 07:28:10|83155.8|83130.8|83154.9|83129.9|83156.2|83131.2|83154.5|83129.5|28
1621582100000|2021-05-21 07:28:20|83154.8|83129.8|83161.1|83111.1|83162.4|83132.8|83151.8|83107.1|56
1621582110000|2021-05-21 07:28:30|83161.2|83111.2|83147.2|83122.2|83161.4|83123.4|83147.1|83110.9|31
1621582120000|2021-05-21 07:28:40|83146.6|83121.6|83144.3|83119.3|83147.5|83122.5|83143.6|83118.6|30
1621582130000|2021-05-21 07:28:50|83143.4|83118.4|83130.6|83105.6|83153.1|83123.1|83130.4|83092.4|45
1621582140000|2021-05-21 07:29:00|83129|83104|83142.9|83092.9|83145|83105.5|83129|83091|52
1621582150000|2021-05-21 07:29:10|83143|83093|83144.1|83094.1|83144.8|83094.8|83140.8|83090.8|51
1621582160000|2021-05-21 07:29:20|83142.6|83092.6|83146.5|83096.5|83147.6|83097.6|83142.1|83092.1|42
1621582170000|2021-05-21 07:29:30|83147|83097|83148.7|83098.7|83149.3|83099.3|83146.5|83096.5|32
1621582180000|2021-05-21 07:29:40|83146.7|83096.7|83145.4|83095.4|83146.7|83096.7|83143.6|83093.6|45
1621582190000|2021-05-21 07:29:50|83144.9|83094.9|83138.7|83088.7|83146.4|83096.4|83127.4|83077.4|59
1621582200000|2021-05-21 07:30:00|83144.8|83094.8|83207.4|83157.4|83208.7|83158.7|83144.8|83094.8|76
1621582210000|2021-05-21 07:30:10|83205.4|83155.4|83200.5|83150.5|83205.4|83155.4|83185.2|83135.2|75
1621582220000|2021-05-21 07:30:20|83200.1|83150.1|83238.5|83188.5|83238.7|83188.7|83199|83149|72
1621582230000|2021-05-21 07:30:30|83237.4|83187.4|83257.4|83207.4|83260.2|83210.2|83236.9|83186.9|69
1621582240000|2021-05-21 07:30:40|83257.3|83207.3|83259.2|83209.2|83263.9|83213.9|83255.3|83205.3|69
1621582250000|2021-05-21 07:30:50|83257.7|83207.7|83255.9|83205.9|83259.3|83209.3|83250.6|83200.6|73
1621582260000|2021-05-21 07:31:00|83256|83206|83236.7|83211.7|83256.8|83217.4|83234.2|83202.7|70
1621582270000|2021-05-21 07:31:10|83236.5|83211.5|83231|83206|83244.3|83219.3|83231|83206|66
1621582280000|2021-05-21 07:31:20|83229.9|83204.9|83236.4|83211.4|83255.4|83218.5|83226.8|83190.3|66
1621582290000|2021-05-21 07:31:30|83236.7|83211.7|83238.2|83213.2|83244.5|83219.5|83235.2|83210.2|66
1621582300000|2021-05-21 07:31:40|83238.4|83213.4|83240.8|83215.8|83240.8|83215.8|83235.5|83210.5|53
1621582310000|2021-05-21 07:31:50|83240.3|83215.3|83231.1|83206.1|83240.3|83215.3|83227.8|83202.8|63
1621582320000|2021-05-21 07:32:00|83230.7|83205.7|83239.8|83214.8|83243.9|83216.9|83223.5|83193.9|68
1621582330000|2021-05-21 07:32:10|83239|83214|83244.3|83219.3|83246|83221|83238.3|83213.3|59
1621582340000|2021-05-21 07:32:20|83244|83219|83300.3|83250.3|83301.4|83251.4|83242|83210.4|67
1621582350000|2021-05-21 07:32:30|83298.9|83248.9|83286.9|83261.9|83318.2|83277.3|83286.9|83248.9|74
1621582360000|2021-05-21 07:32:40|83298.9|83248.9|83295.4|83245.4|83323.2|83286.8|83284.6|83245.4|69
1621582370000|2021-05-21 07:32:50|83296.7|83246.7|83300.7|83250.7|83305.5|83265.1|83282.9|83243|68
1621582380000|2021-05-21 07:33:00|83300.2|83250.2|83304.7|83254.7|83307.1|83269.2|83282.2|83245.4|61
1621582390000|2021-05-21 07:33:10|83302.7|83252.7|83275.8|83250.8|83304.6|83261|83270.7|83235.3|69
1621582400000|2021-05-21 07:33:20|83275.3|83250.3|83287.7|83262.7|83300.1|83263.7|83273.5|83234|62
1621582410000|2021-05-21 07:33:30|83287.8|83262.8|83292.2|83267.2|83307|83267.3|83284.5|83246.4|62
1621582420000|2021-05-21 07:33:40|83292.3|83267.3|83296.1|83271.1|83306.4|83272.1|83289.8|83256.4|60
1621582430000|2021-05-21 07:33:50|83293.6|83268.6|83324.5|83299.5|83338.1|83299.5|83292.8|83267.8|59
1621582440000|2021-05-21 07:34:00|83323.1|83298.1|83326|83276|83344.2|83306|83317.3|83275.3|64
1621582450000|2021-05-21 07:34:10|83327|83277|83318.8|83293.8|83333.1|83294.6|83312.4|83277|63
1621582460000|2021-05-21 07:34:20|83318.7|83293.7|83314.6|83289.6|83341.8|83296.3|83314.6|83279.2|60
1621582470000|2021-05-21 07:34:30|83314.8|83289.8|83323.6|83298.6|83340.1|83303.7|83310.7|83274.7|61
1621582480000|2021-05-21 07:34:40|83323.2|83298.2|83332.6|83307.6|83346.2|83309.3|83320.9|83292.8|61
1621582490000|2021-05-21 07:34:50|83332|83307|83332.2|83307.2|83340.2|83308.9|83323.8|83290.2|65
1621582500000|2021-05-21 07:35:00|83333.7|83308.7|83330.5|83305.5|83343.2|83318.2|83330.5|83305.5|68
1621582510000|2021-05-21 07:35:10|83329.8|83304.8|83321.6|83296.6|83330.2|83305.2|83319.3|83294.3|69
1621582520000|2021-05-21 07:35:20|83321.1|83296.1|83322.1|83297.1|83324.4|83299.4|83320.6|83295.6|60
1621582530000|2021-05-21 07:35:30|83322.3|83297.3|83307.3|83257.3|83322.9|83297.9|83293.3|83252|53
1621582540000|2021-05-21 07:35:40|83314.1|83264.1|83307.4|83282.4|83318.2|83282.4|83301.7|83264.1|52
1621582550000|2021-05-21 07:35:50|83306.9|83281.9|83309.4|83284.4|83312|83287|83306.1|83281.1|46
1621582560000|2021-05-21 07:36:00|83309.6|83284.6|83319.6|83294.6|83321.3|83296.3|83308.6|83283.6|59
1621582570000|2021-05-21 07:36:10|83320.2|83295.2|83302.4|83277.4|83323.2|83298.1|83302.1|83270|60
1621582580000|2021-05-21 07:36:20|83301.9|83276.9|83302.5|83277.5|83304.4|83279.4|83298.8|83273.8|54
1621582590000|2021-05-21 07:36:30|83303|83278|83305.2|83280.2|83305.2|83280.2|83302|83277|40
1621582600000|2021-05-21 07:36:40|83304.9|83279.9|83306|83281|83311.7|83286.7|83304.4|83279.4|48
1621582610000|2021-05-21 07:36:50|83306.2|83281.2|83304.9|83279.9|83306.2|83281.2|83301|83276|47
1621582620000|2021-05-21 07:37:00|83306.3|83281.3|83308.4|83283.4|83318.6|83293.6|83306.3|83281.3|60
1621582630000|2021-05-21 07:37:10|83308.1|83283.1|83323.3|83298.3|83325.1|83300.1|83305|83280|63
1621582640000|2021-05-21 07:37:20|83323.2|83298.2|83324.8|83299.8|83328.3|83303.3|83322|83297|44
1621582650000|2021-05-21 07:37:30|83325.1|83300.1|83319.9|83294.9|83330.1|83305.1|83319.9|83294.9|53
1621582660000|2021-05-21 07:37:40|83319.4|83294.4|83306.6|83281.6|83320.2|83295.2|83304.8|83279.8|54
1621582670000|2021-05-21 07:37:50|83306.3|83281.3|83314.2|83289.2|83315.4|83290.4|83305.4|83280.4|61
1621582680000|2021-05-21 07:38:00|83314.6|83289.6|83313.6|83288.6|83317.8|83292.8|83311.1|83286.1|50
1621582690000|2021-05-21 07:38:10|83313.4|83288.4|83317.4|83292.4|83318.4|83293.4|83310.3|83285.3|49
1621582700000|2021-05-21 07:38:20|83316.9|83291.9|83319.7|83294.7|83319.8|83294.8|83314.3|83289.3|53
1621582710000|2021-05-21 07:38:30|83319.3|83294.3|83318.4|83293.4|83321.8|83296.8|83318|83293|39
1621582720000|2021-05-21 07:38:40|83318.1|83293.1|83331.3|83306.3|83341.5|83306.9|83317.6|83290|53
1621582730000|2021-05-21 07:38:50|83331.6|83306.6|83338.2|83313.2|83338.2|83313.2|83330.5|83305.5|43
1621582740000|2021-05-21 07:39:00|83337.9|83312.9|83344.2|83319.2|83353.5|83320.2|83335.3|83303.5|55
1621582750000|2021-05-21 07:39:10|83343.4|83318.4|83338.4|83313.4|83353.3|83328.3|83338.4|83313.4|63
1621582760000|2021-05-21 07:39:20|83338.3|83313.3|83338.7|83313.7|83343.5|83318.5|83337.2|83312.2|59
1621582770000|2021-05-21 07:39:30|83338.8|83313.8|83309.9|83284.9|83339.1|83314.1|83308.3|83275.1|58
1621582780000|2021-05-21 07:39:40|83311.1|83286.1|83320.9|83295.9|83321.1|83296.1|83311.1|83286.1|47
1621582790000|2021-05-21 07:39:50|83320.8|83295.8|83313|83288|83321|83296|83309.7|83284.7|67
1621582800000|2021-05-21 07:40:00|83313.3|83288.3|83330.6|83305.6|83330.8|83305.8|83313.3|83288.3|64
1621582810000|2021-05-21 07:40:10|83330|83305|83335.1|83310.1|83338.7|83313.7|83330|83305|71
1621582820000|2021-05-21 07:40:20|83335.7|83310.7|83324.4|83299.4|83342.3|83317.3|83322.3|83297.3|69
1621582830000|2021-05-21 07:40:30|83323.9|83298.9|83321.3|83296.3|83324.4|83299.4|83313.3|83288.3|54
1621582840000|2021-05-21 07:40:40|83321.5|83296.5|83323.3|83298.3|83323.3|83298.3|83318.5|83293.5|62
1621582850000|2021-05-21 07:40:50|83326.7|83301.7|83317.2|83292.2|83326.9|83301.9|83316.4|83291.4|60
1621582860000|2021-05-21 07:41:00|83316.1|83291.1|83302.3|83277.3|83316.5|83291.5|83302.1|83277.1|60
1621582870000|2021-05-21 07:41:10|83303.6|83278.6|83302.5|83277.5|83303.6|83278.6|83300.5|83275.5|46
1621582880000|2021-05-21 07:41:20|83302.4|83277.4|83330.5|83305.5|83330.5|83305.5|83302.4|83277.4|63
1621582890000|2021-05-21 07:41:30|83331.8|83306.8|83327.3|83302.3|83331.8|83306.8|83325.4|83300.4|59
1621582900000|2021-05-21 07:41:40|83327.4|83302.4|83331.5|83306.5|83331.7|83306.7|83326.4|83301.4|40
1621582910000|2021-05-21 07:41:50|83331.7|83306.7|83318.4|83293.4|83333|83308|83316.1|83291.1|60
1621582920000|2021-05-21 07:42:00|83318.2|83293.2|83315.5|83290.5|83318.2|83293.2|83310.9|83285.9|63
1621582930000|2021-05-21 07:42:10|83314.9|83289.9|83311.8|83286.8|83319.7|83294.7|83308.2|83283.2|60
1621582940000|2021-05-21 07:42:20|83312.7|83287.7|83320.9|83295.9|83322.5|83297.5|83311.9|83286.9|66
1621582950000|2021-05-21 07:42:30|83320.3|83295.3|83319.7|83294.7|83321.6|83296.6|83316|83291|52
1621582960000|2021-05-21 07:42:40|83319.6|83294.6|83326|83301|83328.1|83303.1|83319.6|83294.6|48
1621582970000|2021-05-21 07:42:50|83325.6|83300.6|83325.2|83300.2|83326.1|83301.1|83320.1|83295.1|45
1621582980000|2021-05-21 07:43:00|83325.4|83300.4|83326.4|83301.4|83333.8|83308.8|83323.5|83298.5|58
1621582990000|2021-05-21 07:43:10|83326.2|83301.2|83323.3|83298.3|83326.2|83301.2|83320.2|83295.2|42
1621583000000|2021-05-21 07:43:20|83324|83299|83317.5|83292.5|83324|83299|83317.5|83292.5|45
1621583010000|2021-05-21 07:43:30|83318.8|83293.8|83319.5|83294.5|83319.6|83294.6|83316.3|83291.3|44
1621583020000|2021-05-21 07:43:40|83319.6|83294.6|83314|83289|83319.8|83294.8|83310.3|83285.3|55
1621583030000|2021-05-21 07:43:50|83313.9|83288.9|83314.2|83289.2|83318.8|83293.8|83313.1|83288.1|40
1621583040000|2021-05-21 07:44:00|83315.4|83290.4|83316.3|83291.3|83319.6|83294.6|83314.1|83289.1|50
1621583050000|2021-05-21 07:44:10|83316.2|83291.2|83306.6|83281.6|83316.2|83291.2|83305.7|83280.7|45
1621583060000|2021-05-21 07:44:20|83306.2|83281.2|83300.6|83275.6|83306.7|83281.4|83290.8|83252.7|64
1621583070000|2021-05-21 07:44:30|83301.1|83276.1|83285.5|83260.5|83301.2|83276.2|83285.1|83260.1|61
1621583080000|2021-05-21 07:44:40|83284.9|83259.9|83287.5|83262.5|83290.4|83265.4|83283.1|83258.1|52
1621583090000|2021-05-21 07:44:50|83287|83262|83279.6|83254.6|83288.8|83263.8|83276.7|83251.7|54
1621583100000|2021-05-21 07:45:00|83279|83254|83287.8|83262.8|83288.4|83263.4|83279|83254|60
1621583110000|2021-05-21 07:45:10|83288.2|83263.2|83288|83263|83290.5|83265.5|83284.4|83259.4|54
1621583120000|2021-05-21 07:45:20|83287.1|83262.1|83302.3|83277.3|83305.7|83280.7|83287.1|83262.1|58
1621583130000|2021-05-21 07:45:30|83302.5|83277.5|83303.6|83278.6|83304.2|83279.2|83301.2|83276.2|43
1621583140000|2021-05-21 07:45:40|83304|83279|83300.7|83275.7|83305.4|83280.4|83300.5|83275.5|44
1621583150000|2021-05-21 07:45:50|83300.2|83275.2|83309|83284|83309.3|83284.3|83299.9|83274.9|45
1621583160000|2021-05-21 07:46:00|83308.9|83283.9|83311.9|83286.9|83313|83288|83307.3|83282.3|47
1621583170000|2021-05-21 07:46:10|83312.2|83287.2|83314.7|83289.7|83316.4|83291.4|83311.9|83286.9|43
1621583180000|2021-05-21 07:46:20|83314.9|83289.9|83304.2|83279.2|83316.4|83291.4|83303.9|83278.9|46
1621583190000|2021-05-21 07:46:30|83304.5|83279.5|83301|83276|83304.6|83279.6|83297.6|83272.6|48
1621583200000|2021-05-21 07:46:40|83301.2|83276.2|83309.3|83284.3|83310.4|83285.4|83301|83276|52
1621583210000|2021-05-21 07:46:50|83309.4|83284.4|83305.9|83280.9|83309.9|83284.9|83305.9|83280.9|32
1621583220000|2021-05-21 07:47:00|83304.9|83279.9|83303.4|83278.4|83306.4|83281.4|83303.2|83278.2|41
1621583230000|2021-05-21 07:47:10|83302|83277|83304.1|83279.1|83304.1|83279.1|83301.6|83276.6|29
1621583240000|2021-05-21 07:47:20|83305.6|83280.6|83309.8|83284.8|83312|83287|83305.1|83280.1|48
1621583250000|2021-05-21 07:47:30|83309.9|83284.9|83305.2|83280.2|83309.9|83284.9|83304.1|83279.1|35
1621583260000|2021-05-21 07:47:40|83305.1|83280.1|83308.8|83283.8|83309|83284|83304.9|83279.9|58
1621583270000|2021-05-21 07:47:50|83307.9|83282.9|83315.4|83290.4|83316|83291|83307.9|83282.9|48
1621583280000|2021-05-21 07:48:00|83315.5|83290.5|83313.3|83288.3|83315.6|83290.6|83310.7|83285.7|40
1621583290000|2021-05-21 07:48:10|83313.1|83288.1|83310.7|83285.7|83316.6|83291.6|83309.9|83284.9|49
1621583300000|2021-05-21 07:48:20|83311.3|83286.3|83314.9|83289.9|83318|83293|83311|83286|49
1621583310000|2021-05-21 07:48:30|83314.2|83289.2|83313.9|83288.9|83317.1|83292.1|83312.8|83287.8|40
1621583320000|2021-05-21 07:48:40|83313.8|83288.8|83314.4|83289.4|83315.1|83290.1|83312.8|83287.8|37
1621583330000|2021-05-21 07:48:50|83314.2|83289.2|83316.5|83291.5|83318.5|83293.5|83312.5|83287.5|42
1621583340000|2021-05-21 07:49:00|83316.6|83291.6|83317.8|83292.8|83319.8|83294.8|83313.6|83288.6|43
1621583350000|2021-05-21 07:49:10|83318.4|83293.4|83321.5|83296.5|83323.1|83298.1|83316.5|83291.5|47
1621583360000|2021-05-21 07:49:20|83321.6|83296.6|83324.7|83299.7|83325|83300|83318|83293|50
1621583370000|2021-05-21 07:49:30|83325|83300|83315.6|83290.6|83325|83300|83315.6|83290.6|52
1621583380000|2021-05-21 07:49:40|83315.8|83290.8|83317.5|83292.5|83318.8|83293.8|83314.6|83289.6|46
1621583390000|2021-05-21 07:49:50|83317.4|83292.4|83319.6|83294.6|83323.2|83298.2|83316.7|83291.7|43
1621583400000|2021-05-21 07:50:00|83319.3|83294.3|83325.3|83300.3|83326.1|83301.1|83319.3|83294.3|49
1621583410000|2021-05-21 07:50:10|83325.4|83300.4|83326.7|83301.7|83328|83303|83319.9|83294.9|47
1621583420000|2021-05-21 07:50:20|83326.6|83301.6|83320.2|83295.2|83327|83302|83319.3|83294.3|51
1621583430000|2021-05-21 07:50:30|83320.5|83295.5|83315|83290|83323.4|83298.4|83313.6|83288.6|48
1621583440000|2021-05-21 07:50:40|83315.5|83290.5|83317.6|83292.6|83321.3|83296.3|83312.4|83287.4|41
1621583450000|2021-05-21 07:50:50|83318.9|83293.9|83318.9|83293.9|83321.5|83296.5|83316.5|83291.5|42
1621583460000|2021-05-21 07:51:00|83318.3|83293.3|83314.6|83289.6|83318.9|83293.9|83314.1|83289.1|29
1621583470000|2021-05-21 07:51:10|83314.4|83289.4|83308.7|83283.7|83315.2|83290.2|83302.3|83277.3|37
1621583480000|2021-05-21 07:51:20|83308|83283|83303.2|83278.2|83308.3|83283.3|83299.9|83274.9|46
1621583490000|2021-05-21 07:51:30|83302.9|83277.9|83301.2|83276.2|83306.1|83281.1|83298.6|83273.6|40
1621583500000|2021-05-21 07:51:40|83300.9|83275.9|83301.5|83276.5|83304.3|83279.3|83299.3|83274.3|37
1621583510000|2021-05-21 07:51:50|83301.6|83276.6|83302.7|83277.7|83303.6|83278.6|83301.4|83276.4|26
1621583520000|2021-05-21 07:52:00|83302.9|83277.9|83300.7|83275.7|83303|83278|83298.3|83273.3|34
1621583530000|2021-05-21 07:52:10|83301.2|83276.2|83301.5|83276.5|83303.6|83278.6|83299.8|83274.8|30
1621583540000|2021-05-21 07:52:20|83301|83276|83302.5|83277.5|83307.6|83282.6|83299|83274|53
1621583550000|2021-05-21 07:52:30|83302.2|83277.2|83301.8|83276.8|83303.4|83278.4|83300.6|83275.6|48
1621583560000|2021-05-21 07:52:40|83301.3|83276.3|83302.9|83277.9|83304.6|83279.6|83300.9|83275.9|42
1621583570000|2021-05-21 07:52:50|83303.2|83278.2|83310|83285|83314.6|83289.6|83302.1|83277.1|42
1621583580000|2021-05-21 07:53:00|83310.4|83285.4|83319.7|83294.7|83320.4|83295.4|83310|83285|46
1621583590000|2021-05-21 07:53:10|83319|83294|83321.2|83296.2|83321.9|83296.9|83318.8|83293.8|32
1621583600000|2021-05-21 07:53:20|83320.3|83295.3|83322.7|83297.7|83324.2|83299.2|83320.1|83295.1|46
1621583610000|2021-05-21 07:53:30|83323.3|83298.3|83320.1|83295.1|83326.5|83301.5|83319|83294|31
1621583620000|2021-05-21 07:53:40|83321.6|83296.6|83320.6|83295.6|83323.8|83298.8|83317.6|83292.6|62
1621583630000|2021-05-21 07:53:50|83319.3|83294.3|83304.2|83279.2|83319.9|83294.9|83303.6|83278.6|50
1621583640000|2021-05-21 07:54:00|83303.9|83278.9|83300.8|83275.8|83304.1|83279.1|83298.6|83273.6|37
1621583650000|2021-05-21 07:54:10|83301.2|83276.2|83305.2|83280.2|83305.8|83280.8|83299.7|83274.7|50
1621583660000|2021-05-21 07:54:20|83304.6|83279.6|83299.5|83274.5|83304.6|83279.6|83297.6|83272.6|56
1621583670000|2021-05-21 07:54:30|83299.2|83274.2|83313.4|83288.4|83314.6|83289.6|83299.1|83274.1|49
1621583680000|2021-05-21 07:54:40|83313.1|83288.1|83313.1|83288.1|83319.7|83294.7|83311.9|83286.9|55
1621583690000|2021-05-21 07:54:50|83312.1|83287.1|83315.3|83290.3|83317.1|83292.1|83312.1|83287.1|50
1621583700000|2021-05-21 07:55:00|83314|83289|83320.8|83295.8|83322.4|83297.4|83310.9|83285.9|42
1621583710000|2021-05-21 07:55:10|83320.4|83295.4|83317.8|83292.8|83322.4|83297.4|83317.5|83292.5|52
1621583720000|2021-05-21 07:55:20|83317|83292|83319.1|83294.1|83322.9|83297.9|83317|83292|49
1621583730000|2021-05-21 07:55:30|83320.7|83295.7|83326.2|83301.2|83326.3|83301.3|83319|83294|35
1621583740000|2021-05-21 07:55:40|83326.6|83301.6|83326.7|83301.7|83331.1|83306.1|83326.5|83301.5|51
1621583750000|2021-05-21 07:55:50|83329|83304|83326.7|83301.7|83332.7|83307.7|83325.4|83300.4|31
1621583760000|2021-05-21 07:56:00|83326.8|83301.8|83322.9|83297.9|83327|83302|83319.8|83294.8|40
1621583770000|2021-05-21 07:56:10|83323|83298|83324.2|83299.2|83325.3|83300.3|83322.2|83297.2|41
1621583780000|2021-05-21 07:56:20|83323.9|83298.9|83319.3|83294.3|83329.3|83304.3|83317.9|83292.9|48
1621583790000|2021-05-21 07:56:30|83317.2|83292.2|83315.6|83290.6|83319.3|83294.3|83314.2|83289.2|46
1621583800000|2021-05-21 07:56:40|83315.2|83290.2|83309.6|83284.6|83315.3|83290.3|83309.2|83284.2|52
1621583810000|2021-05-21 07:56:50|83309.5|83284.5|83312.3|83287.3|83313.5|83288.5|83308.4|83283.4|21
1621583820000|2021-05-21 07:57:00|83312.1|83287.1|83313.4|83288.4|83315.7|83290.7|83306.4|83281.4|36
1621583830000|2021-05-21 07:57:10|83313.5|83288.5|83317.6|83292.6|83318.2|83293.2|83312.7|83287.7|31
1621583840000|2021-05-21 07:57:20|83317.3|83292.3|83317.1|83292.1|83317.9|83292.9|83316.1|83291.1|29
1621583850000|2021-05-21 07:57:30|83316.6|83291.6|83316.5|83291.5|83317.3|83292.3|83315.4|83290.4|23
1621583860000|2021-05-21 07:57:40|83316.6|83291.6|83314.9|83289.9|83316.8|83291.8|83314.1|83289.1|30
1621583870000|2021-05-21 07:57:50|83314.7|83289.7|83311|83286|83315.8|83290.8|83311|83286|48
1621583880000|2021-05-21 07:58:00|83311.4|83286.4|83310.9|83285.9|83312.7|83287.7|83310.7|83285.7|25
1621583890000|2021-05-21 07:58:10|83310.6|83285.6|83309.9|83284.9|83311.6|83286.6|83308.2|83283.2|47
1621583900000|2021-05-21 07:58:20|83310|83285|83310.5|83285.5|83311.4|83286.4|83309.6|83284.6|36
1621583910000|2021-05-21 07:58:30|83310.8|83285.8|83306.6|83281.6|83311|83286|83304.7|83279.7|54
1621583920000|2021-05-21 07:58:40|83306|83281|83312.4|83287.4|83312.9|83287.9|83305.9|83280.9|44
1621583930000|2021-05-21 07:58:50|83313.4|83288.4|83315.3|83290.3|83315.6|83290.6|83309.8|83284.8|49
1621583940000|2021-05-21 07:59:00|83315.5|83290.5|83312.5|83287.5|83316.2|83291.2|83311|83286|56
1621583950000|2021-05-21 07:59:10|83313|83288|83310|83285|83313|83288|83309.3|83284.3|46
1621583960000|2021-05-21 07:59:20|83309.3|83284.3|83309.4|83284.4|83311.8|83286.8|83306.7|83281.7|53
1621583970000|2021-05-21 07:59:30|83309.9|83284.9|83301.9|83276.9|83310.4|83285.4|83301.9|83276.9|53
1621583980000|2021-05-21 07:59:40|83302|83277|83304.9|83279.9|83305|83280|83301.6|83276.6|44
1621583990000|2021-05-21 07:59:50|83304.5|83279.5|83306.3|83256.3|83317.9|83279.5|83302.8|83255.4|54
1621584000000|2021-05-21 08:00:00|83306.1|83256.1|83307.9|83257.9|83310|83260|83303.7|83253.7|67
1621584010000|2021-05-21 08:00:10|83307.4|83257.4|83296.3|83271.3|83308.3|83272|83291.1|83254.5|62
1621584020000|2021-05-21 08:00:20|83296.8|83271.8|83289.3|83264.3|83296.8|83271.8|83288.9|83263.9|49
1621584030000|2021-05-21 08:00:30|83289.8|83264.8|83289.3|83264.3|83290.1|83265.1|83287.7|83262.7|45
1621584040000|2021-05-21 08:00:40|83289.5|83264.5|83289.5|83264.5|83290.4|83265.4|83287.4|83262.4|43
1621584050000|2021-05-21 08:00:50|83290.1|83265.1|83287.6|83262.6|83290.1|83265.1|83286.6|83261.6|55
1621584060000|2021-05-21 08:01:00|83286.9|83261.9|83277.7|83252.7|83287.9|83262.9|83270.9|83245.9|60
1621584070000|2021-05-21 08:01:10|83277.3|83252.3|83278.3|83253.3|83278.3|83253.3|83273.4|83248.4|58
1621584080000|2021-05-21 08:01:20|83276.7|83251.7|83277.3|83252.3|83279.2|83254.2|83276.5|83251.5|37
1621584090000|2021-05-21 08:01:30|83277.2|83252.2|83277.3|83252.3|83277.7|83252.7|83276.7|83251.7|42
1621584100000|2021-05-21 08:01:40|83276.8|83251.8|83287.6|83262.6|83289|83264|83276.8|83251.8|45
1621584110000|2021-05-21 08:01:50|83287.2|83262.2|83272.1|83247.1|83287.2|83262.2|83270.8|83245.8|42
1621584120000|2021-05-21 08:02:00|83272.3|83247.3|83287.1|83262.1|83293.2|83267.4|83265.4|83225.9|67
1621584130000|2021-05-21 08:02:10|83287.2|83262.2|83285.1|83260.1|83293|83268|83284.3|83259.3|61
1621584140000|2021-05-21 08:02:20|83285|83260|83277.9|83252.9|83289.5|83260.8|83277.1|83236.3|60
1621584150000|2021-05-21 08:02:30|83278.1|83253.1|83280.8|83255.8|83285.5|83260.5|83278.1|83253.1|54
1621584160000|2021-05-21 08:02:40|83280.5|83255.5|83286.9|83261.9|83290.4|83263.4|83274.7|83237.3|60
1621584170000|2021-05-21 08:02:50|83288.2|83263.2|83293.3|83268.3|83299.1|83274.1|83287.3|83262.3|57
1621584180000|2021-05-21 08:03:00|83293.4|83268.4|83287.9|83262.9|83293.4|83268.4|83283.1|83258.1|51
1621584190000|2021-05-21 08:03:10|83288.8|83263.8|83287.4|83262.4|83290.5|83265.5|83283.2|83258.2|67
1621584200000|2021-05-21 08:03:20|83288|83263|83295.3|83270.3|83298|83273|83287.3|83262.3|57
1621584210000|2021-05-21 08:03:30|83296.7|83271.7|83297|83272|83297|83272|83294.6|83269.6|47
1621584220000|2021-05-21 08:03:40|83296.7|83271.7|83294.6|83269.6|83298.6|83273.6|83293.1|83268.1|46
1621584230000|2021-05-21 08:03:50|83294.8|83269.8|83292.7|83267.7|83294.8|83269.8|83291.1|83266.1|48
1621584240000|2021-05-21 08:04:00|83292.8|83267.8|83313|83288|83326.5|83288.5|83290.9|83265.9|45
1621584250000|2021-05-21 08:04:10|83312.7|83287.7|83310.2|83285.2|83312.8|83287.8|83304.4|83279.4|53
1621584260000|2021-05-21 08:04:20|83309.3|83284.3|83305.6|83280.6|83309.6|83284.6|83304.8|83279.8|44
1621584270000|2021-05-21 08:04:30|83305.3|83280.3|83296.2|83271.2|83310.7|83280.4|83295.8|83256.1|31
1621584280000|2021-05-21 08:04:40|83295.7|83270.7|83307.2|83282.2|83308.6|83283.6|83295.7|83270.7|43
1621584290000|2021-05-21 08:04:50|83307.5|83282.5|83311.7|83286.7|83314.1|83289.1|83307.5|83282.5|44
1621584300000|2021-05-21 08:05:00|83312.2|83287.2|83316.6|83291.6|83316.6|83291.6|83310.6|83285.6|57
1621584310000|2021-05-21 08:05:10|83316.1|83291.1|83317.8|83292.8|83322.3|83297.3|83313.7|83288.7|59
1621584320000|2021-05-21 08:05:20|83318|83293|83305.5|83280.5|83319.5|83294.5|83305.5|83280.5|61
1621584330000|2021-05-21 08:05:30|83306.4|83281.4|83312.9|83287.9|83313.3|83288.3|83305.8|83280.8|52
1621584340000|2021-05-21 08:05:40|83312.4|83287.4|83307.7|83282.7|83312.9|83287.9|83305.2|83280.2|58
1621584350000|2021-05-21 08:05:50|83307|83282|83314.5|83289.5|83315.4|83290.4|83306.4|83281.4|55
1621584360000|2021-05-21 08:06:00|83314.7|83289.7|83326.1|83301.1|83326.1|83301.1|83313.6|83288.6|49
1621584370000|2021-05-21 08:06:10|83326.2|83301.2|83331.5|83306.5|83331.5|83306.5|83325|83300|48
1621584380000|2021-05-21 08:06:20|83332|83307|83333.5|83308.5|83334.4|83309.4|83331.5|83306.5|54
1621584390000|2021-05-21 08:06:30|83334|83309|83323.3|83298.3|83334|83309|83319.9|83294.9|67
1621584400000|2021-05-21 08:06:40|83323.1|83298.1|83318.6|83293.6|83324.5|83299.5|83314.6|83289.6|48
1621584410000|2021-05-21 08:06:50|83319.1|83294.1|83312.4|83262.4|83319.3|83294.3|83304.5|83262.4|36
1621584420000|2021-05-21 08:07:00|83314.6|83264.6|83299.7|83274.7|83314.6|83277.1|83296.8|83260.1|48
1621584430000|2021-05-21 08:07:10|83299.8|83274.8|83298.3|83273.3|83301.8|83276.8|83298.1|83273.1|41
1621584440000|2021-05-21 08:07:20|83298|83273|83279.1|83254.1|83299.1|83273|83277.1|83242.4|55
1621584450000|2021-05-21 08:07:30|83278.9|83253.9|83276.7|83251.7|83278.9|83253.9|83274.9|83249.9|43
1621584460000|2021-05-21 08:07:40|83276.5|83251.5|83281.8|83256.8|83283.9|83258.9|83275|83250|49
1621584470000|2021-05-21 08:07:50|83281.7|83256.7|83276.2|83251.2|83282.6|83257.6|83276|83251|53
1621584480000|2021-05-21 08:08:00|83276.8|83251.8|83273.8|83248.8|83277.8|83252.8|83273.7|83248.7|35
1621584490000|2021-05-21 08:08:10|83275.5|83250.5|83276.3|83251.3|83276.4|83251.4|83273.1|83248.1|29
1621584500000|2021-05-21 08:08:20|83274.6|83249.6|83273.4|83248.4|83274.7|83249.7|83271.6|83246.6|31
1621584510000|2021-05-21 08:08:30|83273.7|83248.7|83265.6|83240.6|83283.5|83248.7|83263|83232.3|37
1621584520000|2021-05-21 08:08:40|83266.4|83241.4|83280.6|83255.6|83282.4|83257.4|83264.7|83239.7|46
1621584530000|2021-05-21 08:08:50|83280.5|83255.5|83279.3|83254.3|83283.8|83258.8|83277.8|83252.8|42
1621584540000|2021-05-21 08:09:00|83277.4|83252.4|83274|83249|83278.3|83253.3|83273|83248|34
1621584550000|2021-05-21 08:09:10|83273.7|83248.7|83277.9|83252.9|83279|83254|83273.3|83248.3|33
1621584560000|2021-05-21 08:09:20|83277.6|83252.6|83277.4|83252.4|83278.8|83253.8|83275.2|83250.2|26
1621584570000|2021-05-21 08:09:30|83276.5|83251.5|83262.3|83237.3|83276.6|83251.6|83260.1|83235.1|48
1621584580000|2021-05-21 08:09:40|83262.2|83237.2|83263.5|83238.5|83264.6|83239.6|83261.7|83236.7|45
1621584590000|2021-05-21 08:09:50|83263.4|83238.4|83267.4|83242.4|83268.4|83243.4|83263.4|83238.4|34
1621584600000|2021-05-21 08:10:00|83267.1|83242.1|83268.7|83243.7|83269.2|83244.2|83266.8|83241.8|33
1621584610000|2021-05-21 08:10:10|83267.8|83242.8|83261.8|83236.8|83268.9|83243.9|83261.3|83236.3|26
1621584620000|2021-05-21 08:10:20|83262.2|83237.2|83263.2|83238.2|83263.9|83238.9|83260.4|83235.4|41
1621584630000|2021-05-21 08:10:30|83261.8|83236.8|83261.6|83236.6|83262.7|83237.7|83261.2|83236.2|27
1621584640000|2021-05-21 08:10:40|83262.3|83237.3|83263.8|83238.8|83264.2|83239.2|83261.4|83236.4|22
1621584650000|2021-05-21 08:10:50|83263.3|83238.3|83263|83238|83263.4|83238.4|83262.6|83237.6|16
1621584660000|2021-05-21 08:11:00|83262.9|83237.9|83262.9|83237.9|83265.1|83240.1|83262.6|83237.6|34
1621584670000|2021-05-21 08:11:10|83263|83238|83263|83238|83265.5|83240.5|83262.3|83237.3|40
1621584680000|2021-05-21 08:11:20|83263.3|83238.3|83260.3|83235.3|83264|83239|83260.3|83235.3|20
1621584690000|2021-05-21 08:11:30|83260.7|83235.7|83260.4|83235.4|83261.7|83236.7|83257.1|83232.1|43
1621584700000|2021-05-21 08:11:40|83260.5|83235.5|83261|83236|83265.4|83240.4|83257.8|83232.8|56
1621584710000|2021-05-21 08:11:50|83261.1|83236.1|83257.4|83232.4|83261.1|83236.1|83257.4|83232.4|43
1621584720000|2021-05-21 08:12:00|83257.2|83232.2|83259.3|83234.3|83261.2|83236.2|83257.2|83232.2|47
1621584730000|2021-05-21 08:12:10|83259.2|83234.2|83261.5|83236.5|83262.5|83237.5|83258|83233|37
1621584740000|2021-05-21 08:12:20|83261.3|83236.3|83264.1|83239.1|83266.4|83241.4|83260.5|83235.5|44
1621584750000|2021-05-21 08:12:30|83263.5|83238.5|83265.5|83240.5|83267.4|83242.4|83263.4|83238.4|49
1621584760000|2021-05-21 08:12:40|83265.7|83240.7|83264.2|83239.2|83266.5|83241.5|83261.6|83236.6|35
1621584770000|2021-05-21 08:12:50|83264.8|83239.8|83259.8|83234.8|83264.8|83239.8|83259.6|83234.6|34
1621584780000|2021-05-21 08:13:00|83259.7|83234.7|83263.5|83238.5|83265.4|83240.4|83258.6|83233.6|39
1621584790000|2021-05-21 08:13:10|83263.6|83238.6|83265.4|83240.4|83266.1|83241.1|83260.3|83235.3|40
1621584800000|2021-05-21 08:13:20|83265.2|83240.2|83265.8|83240.8|83266.2|83241.2|83264.7|83239.7|26
1621584810000|2021-05-21 08:13:30|83265.3|83240.3|83262.4|83237.4|83265.5|83240.5|83262.4|83237.4|33
1621584820000|2021-05-21 08:13:40|83262.6|83237.6|83264.8|83239.8|83264.8|83239.8|83260.8|83235.8|46
1621584830000|2021-05-21 08:13:50|83265|83240|83262.6|83237.6|83265.6|83240.6|83261.1|83236.1|51
1621584840000|2021-05-21 08:14:00|83262.5|83237.5|83265.1|83240.1|83265.1|83240.1|83261.4|83236.4|27
1621584850000|2021-05-21 08:14:10|83266.2|83241.2|83274.8|83249.8|83277.6|83252.6|83263.1|83238.1|55
1621584860000|2021-05-21 08:14:20|83275.4|83250.4|83278.4|83253.4|83281.9|83256.9|83273.2|83248.2|37
1621584870000|2021-05-21 08:14:30|83279.1|83254.1|83272.6|83247.6|83281.7|83256.7|83272.1|83247.1|37
1621584880000|2021-05-21 08:14:40|83272.9|83247.9|83276.7|83251.7|83277|83252|83272.6|83247.6|21
1621584890000|2021-05-21 08:14:50|83276.6|83251.6|83285.7|83260.7|83287.8|83262.8|83276.4|83251.4|41
1621584900000|2021-05-21 08:15:00|83286.1|83261.1|83283|83258|83289|83264|83281.7|83256.7|27
1621584910000|2021-05-21 08:15:10|83279.9|83254.9|83280.6|83255.6|83283.7|83258.7|83279.4|83254.4|46
1621584920000|2021-05-21 08:15:20|83280.9|83255.9|83295|83270|83304.1|83279.1|83279.9|83254.9|55
1621584930000|2021-05-21 08:15:30|83295.1|83270.1|83294|83269|83298.3|83273.3|83293.9|83268.9|44
1621584940000|2021-05-21 08:15:40|83294.1|83269.1|83290.9|83265.9|83295.4|83270.4|83288.5|83263.5|29
1621584950000|2021-05-21 08:15:50|83289.2|83264.2|83293.4|83268.4|83294.2|83269.2|83289|83264|32
1621584960000|2021-05-21 08:16:00|83292.2|83267.2|83293.2|83268.2|83293.2|83268.2|83291.4|83266.4|29
1621584970000|2021-05-21 08:16:10|83293|83268|83292.6|83267.6|83294.3|83269.3|83288.2|83263.2|34
1621584980000|2021-05-21 08:16:20|83292.3|83267.3|83290.3|83265.3|83298.2|83273.2|83288.9|83263.9|44
1621584990000|2021-05-21 08:16:30|83292.3|83267.3|83292.7|83267.7|83294.3|83269.3|83290.9|83265.9|42
1621585000000|2021-05-21 08:16:40|83292.6|83267.6|83294.5|83269.5|83294.5|83269.5|83288.2|83263.2|47
1621585010000|2021-05-21 08:16:50|83294.8|83269.8|83297|83272|83298.9|83273.9|83292.5|83267.5|41
1621585020000|2021-05-21 08:17:00|83297.8|83272.8|83297.6|83272.6|83301|83276|83294.5|83269.5|44
1621585030000|2021-05-21 08:17:10|83297.8|83272.8|83294.9|83269.9|83300.3|83275.3|83293.4|83268.4|41
1621585040000|2021-05-21 08:17:20|83294.1|83269.1|83298.5|83273.5|83299.6|83274.6|83291.8|83266.8|30
1621585050000|2021-05-21 08:17:30|83299.5|83274.5|83298.4|83273.4|83299.7|83274.7|83297.1|83272.1|23
1621585060000|2021-05-21 08:17:40|83298.5|83273.5|83299.3|83274.3|83308|83283|83297.4|83272.4|59
1621585070000|2021-05-21 08:17:50|83298|83273|83301.9|83276.9|83306.3|83281.3|83297.2|83272.2|54
1621585080000|2021-05-21 08:18:00|83301.4|83276.4|83302.1|83277.1|83303.8|83278.8|83301.4|83276.4|47
1621585090000|2021-05-21 08:18:10|83302.4|83277.4|83298.8|83273.8|83302.9|83277.9|83298.2|83273.2|41
1621585100000|2021-05-21 08:18:20|83299|83274|83298.2|83273.2|83299.2|83274.2|83297.4|83272.4|27
1621585110000|2021-05-21 08:18:30|83298.5|83273.5|83296.4|83271.4|83298.5|83273.5|83296.2|83271.2|35
1621585120000|2021-05-21 08:18:40|83295.8|83270.8|83301.6|83276.6|83302|83277|83295.8|83270.8|31
1621585130000|2021-05-21 08:18:50|83301.1|83276.1|83299.6|83274.6|83303.1|83278.1|83299|83274|31
1621585140000|2021-05-21 08:19:00|83299.5|83274.5|83301.3|83276.3|83301.5|83276.5|83298.5|83273.5|25
1621585150000|2021-05-21 08:19:10|83301.2|83276.2|83302.7|83277.7|83303.8|83278.8|83301.2|83276.2|46
1621585160000|2021-05-21 08:19:20|83302.5|83277.5|83302.9|83277.9|83303|83278|83300.8|83275.8|29
1621585170000|2021-05-21 08:19:30|83302.8|83277.8|83296.3|83271.3|83302.8|83277.8|83295.2|83270.2|50
1621585180000|2021-05-21 08:19:40|83297.5|83272.5|83289.1|83264.1|83297.8|83272.8|83289.1|83264.1|49
1621585190000|2021-05-21 08:19:50|83289.2|83264.2|83330.1|83280.1|83330.1|83284.4|83289.2|83264.2|47
1621585200000|2021-05-21 08:20:00|83328.8|83278.8|83322|83297|83330.4|83297.9|83317|83277.9|51
1621585210000|2021-05-21 08:20:10|83325.3|83300.3|83334.6|83309.6|83335.3|83310.3|83325.3|83300.3|48
1621585220000|2021-05-21 08:20:20|83334|83309|83320.8|83295.8|83338.1|83313.1|83319.4|83294.4|51
1621585230000|2021-05-21 08:20:30|83323.6|83298.6|83321.7|83296.7|83325.9|83300.9|83321.6|83296.6|39
1621585240000|2021-05-21 08:20:40|83322.2|83297.2|83325|83300|83325.3|83300.3|83320.6|83295.6|41
1621585250000|2021-05-21 08:20:50|83324.8|83299.8|83322.5|83297.5|83324.8|83299.8|83321.6|83296.6|27
1621585260000|2021-05-21 08:21:00|83321.5|83296.5|83316.8|83291.8|83321.5|83296.5|83314.4|83289.4|42
1621585270000|2021-05-21 08:21:10|83316.1|83291.1|83317.5|83292.5|83317.5|83292.5|83315.1|83290.1|28
1621585280000|2021-05-21 08:21:20|83316.6|83291.6|83318.1|83293.1|83319.3|83294.3|83315.2|83290.2|41
1621585290000|2021-05-21 08:21:30|83318.4|83293.4|83311.2|83286.2|83318.6|83293.6|83311|83286|40
1621585300000|2021-05-21 08:21:40|83310.8|83285.8|83306.2|83281.2|83313|83288|83303.5|83278.5|52
1621585310000|2021-05-21 08:21:50|83305.4|83280.4|83303.8|83278.8|83308.8|83283.8|83303.1|83278.1|45
1621585320000|2021-05-21 08:22:00|83303.6|83278.6|83316|83291|83316.6|83291.6|83302.8|83277.8|50
1621585330000|2021-05-21 08:22:10|83316.2|83291.2|83315.3|83290.3|83316.6|83291.6|83309.8|83284.8|52
1621585340000|2021-05-21 08:22:20|83314.9|83289.9|83315.5|83290.5|83316.9|83291.9|83314|83289|45
1621585350000|2021-05-21 08:22:30|83315.4|83290.4|83316.8|83291.8|83319|83294|83313.3|83288.3|42
1621585360000|2021-05-21 08:22:40|83316|83291|83315.1|83290.1|83319|83294|83313.3|83288.3|39
1621585370000|2021-05-21 08:22:50|83315|83290|83314.6|83289.6|83316.1|83291.1|83313.3|83288.3|40
1621585380000|2021-05-21 08:23:00|83314.9|83289.9|83313.5|83288.5|83318.1|83293.1|83312.4|83287.4|60
1621585390000|2021-05-21 08:23:10|83313|83288|83313.9|83288.9|83315.8|83290.8|83313|83288|41
1621585400000|2021-05-21 08:23:20|83314.1|83289.1|83315.5|83290.5|83317.9|83292.9|83313.4|83288.4|40
1621585410000|2021-05-21 08:23:30|83315.3|83290.3|83314.7|83289.7|83316.1|83291.1|83313.8|83288.8|46
1621585420000|2021-05-21 08:23:40|83316.1|83291.1|83312.9|83287.9|83316.1|83291.1|83312.4|83287.4|23
1621585430000|2021-05-21 08:23:50|83313|83288|83319.4|83294.4|83321.9|83296.9|83313|83288|52
1621585440000|2021-05-21 08:24:00|83319.7|83294.7|83324.3|83299.3|83324.7|83299.7|83318.1|83293.1|46
1621585450000|2021-05-21 08:24:10|83323.7|83298.7|83318.2|83293.2|83323.7|83298.7|83317.2|83292.2|28
1621585460000|2021-05-21 08:24:20|83319.3|83294.3|83315.6|83290.6|83319.4|83294.4|83311.7|83286.7|24
1621585470000|2021-05-21 08:24:30|83315.1|83290.1|83315.6|83290.6|83317.7|83292.7|83313.6|83288.6|33
1621585480000|2021-05-21 08:24:40|83314.9|83289.9|83313.9|83288.9|83316.8|83291.8|83312.2|83287.2|33
1621585490000|2021-05-21 08:24:50|83314.8|83289.8|83314.5|83289.5|83317.8|83292.8|83311.5|83286.5|48
1621585500000|2021-05-21 08:25:00|83316.1|83291.1|83315.7|83290.7|83320.9|83295.9|83311.2|83286.2|52
1621585510000|2021-05-21 08:25:10|83317.2|83292.2|83308.3|83283.3|83317.3|83292.3|83308.1|83283.1|37
1621585520000|2021-05-21 08:25:20|83308.2|83283.2|83311.1|83286.1|83313.3|83288.3|83307.5|83282.5|33
1621585530000|2021-05-21 08:25:30|83311|83286|83312.1|83287.1|83316.8|83291.8|83310.7|83285.7|47
1621585540000|2021-05-21 08:25:40|83311.6|83286.6|83319.4|83294.4|83323.1|83298.1|83311.2|83286.2|57
1621585550000|2021-05-21 08:25:50|83320.6|83295.6|83318.2|83293.2|83320.6|83295.6|83317.8|83292.8|35
1621585560000|2021-05-21 08:26:00|83318.5|83293.5|83313.3|83288.3|83318.5|83293.5|83311.2|83286.2|25
1621585570000|2021-05-21 08:26:10|83313|83288|83315.1|83290.1|83315.3|83290.3|83313|83288|28
1621585580000|2021-05-21 08:26:20|83315|83290|83316.2|83291.2|83320.3|83295.3|83314.7|83289.7|32
1621585590000|2021-05-21 08:26:30|83316.3|83291.3|83319.3|83294.3|83320.5|83295.5|83314.7|83289.7|32
1621585600000|2021-05-21 08:26:40|83318|83293|83321.8|83296.8|83323.9|83298.9|83318|83293|36
1621585610000|2021-05-21 08:26:50|83321.4|83296.4|83316.6|83291.6|83321.4|83296.4|83315.2|83290.2|37
1621585620000|2021-05-21 08:27:00|83316.7|83291.7|83318.1|83293.1|83320.7|83295.7|83316|83291|39
1621585630000|2021-05-21 08:27:10|83317.9|83292.9|83309.1|83284.1|83318|83293|83309.1|83284.1|37
1621585640000|2021-05-21 08:27:20|83310|83285|83309|83284|83312.2|83287.2|83308.8|83283.8|37
1621585650000|2021-05-21 08:27:30|83308.9|83283.9|83316.6|83291.6|83317.2|83292.2|83307.3|83282.3|37
1621585660000|2021-05-21 08:27:40|83316.7|83291.7|83315.1|83290.1|83320.2|83295.2|83315|83290|46
1621585670000|2021-05-21 08:27:50|83315.6|83290.6|83314.6|83289.6|83315.9|83290.9|83308.4|83283.4|43
1621585680000|2021-05-21 08:28:00|83314.4|83289.4|83319.4|83294.4|83322.2|83297.2|83313.6|83288.6|43
1621585690000|2021-05-21 08:28:10|83319.5|83294.5|83329.2|83304.2|83329.4|83304.4|83319.4|83294.4|37
1621585700000|2021-05-21 08:28:20|83329.1|83304.1|83329.4|83304.4|83330.8|83305.8|83327.5|83302.5|25
1621585710000|2021-05-21 08:28:30|83329.9|83304.9|83329.5|83304.5|83334.5|83309.5|83327|83302|40
1621585720000|2021-05-21 08:28:40|83330.7|83305.7|83328.5|83303.5|83331.8|83306.8|83327.3|83302.3|45
1621585730000|2021-05-21 08:28:50|83328.7|83303.7|83330|83305|83334.7|83309.7|83328.4|83303.4|42
1621585740000|2021-05-21 08:29:00|83328.4|83303.4|83327.9|83302.9|83335.8|83310.8|83327.9|83302.9|42
1621585750000|2021-05-21 08:29:10|83328.1|83303.1|83324.3|83299.3|83329.5|83304.5|83320.4|83295.4|40
1621585760000|2021-05-21 08:29:20|83322.9|83297.9|83325.6|83300.6|83327.3|83302.3|83322.9|83297.9|45
1621585770000|2021-05-21 08:29:30|83325.7|83300.7|83330.2|83305.2|83331.2|83306.2|83325.1|83300.1|27
1621585780000|2021-05-21 08:29:40|83330.8|83305.8|83325.6|83300.6|83332.7|83307.7|83324.8|83299.8|48
1621585790000|2021-05-21 08:29:50|83326.4|83301.4|83323.3|83298.3|83326.4|83301.4|83321.6|83296.6|42
1621585800000|2021-05-21 08:30:00|83322.7|83297.7|83312.7|83287.7|83324.1|83299.1|83311.8|83286.8|61
1621585810000|2021-05-21 08:30:10|83312.8|83287.8|83308.5|83283.5|83314.3|83289.3|83307.9|83282.9|44
1621585820000|2021-05-21 08:30:20|83307.8|83282.8|83329.8|83304.8|83340.7|83304.8|83306.6|83281.6|63
1621585830000|2021-05-21 08:30:30|83330.9|83305.9|83332.3|83307.3|83336.9|83311.9|83328.3|83303.3|65
1621585840000|2021-05-21 08:30:40|83332.1|83307.1|83333.8|83308.8|83334.2|83309.2|83328.5|83303.5|61
1621585850000|2021-05-21 08:30:50|83334.1|83309.1|83328.8|83303.8|83334.4|83309.4|83328.7|83303.7|24
1621585860000|2021-05-21 08:31:00|83325.3|83300.3|83311|83286|83327.5|83302.5|83311|83286|62
1621585870000|2021-05-21 08:31:10|83311.5|83286.5|83318.5|83293.5|83319|83294|83310.9|83285.9|54
1621585880000|2021-05-21 08:31:20|83318.4|83293.4|83318.1|83293.1|83319|83294|83316.2|83291.2|41
1621585890000|2021-05-21 08:31:30|83317.3|83292.3|83316|83291|83318.2|83293.2|83315.9|83290.9|29
1621585900000|2021-05-21 08:31:40|83315.7|83290.7|83322.4|83297.4|83326.3|83301.3|83313.3|83288.3|62
1621585910000|2021-05-21 08:31:50|83320.5|83295.5|83319.4|83294.4|83324.5|83299.5|83319.4|83294.4|35
1621585920000|2021-05-21 08:32:00|83319.2|83294.2|83320.8|83295.8|83322.7|83297.7|83317.7|83292.7|40
1621585930000|2021-05-21 08:32:10|83320.9|83295.9|83318.6|83293.6|83320.9|83295.9|83317.1|83292.1|50
1621585940000|2021-05-21 08:32:20|83317.1|83292.1|83326.4|83301.4|83330|83305|83317.1|83292.1|49
1621585950000|2021-05-21 08:32:30|83327|83302|83330.1|83305.1|83330.4|83305.4|83327|83302|39
1621585960000|2021-05-21 08:32:40|83330.6|83305.6|83329.8|83304.8|83330.8|83305.8|83327.2|83302.2|31
1621585970000|2021-05-21 08:32:50|83329.7|83304.7|83330.2|83305.2|83331.3|83306.3|83329.7|83304.7|31
1621585980000|2021-05-21 08:33:00|83332.4|83307.4|83344.6|83319.6|83360.5|83323.3|83332.4|83307.4|53
1621585990000|2021-05-21 08:33:10|83345|83320|83345.1|83320.1|83348.3|83323.3|83344.7|83319.7|38
1621586000000|2021-05-21 08:33:20|83345.2|83320.2|83345.7|83320.7|83349|83324|83344.9|83319.9|33
1621586010000|2021-05-21 08:33:30|83346|83321|83353.8|83328.8|83353.8|83328.8|83345.6|83320.6|47
1621586020000|2021-05-21 08:33:40|83353.4|83328.4|83358|83333|83358.8|83333.8|83351.9|83326.9|33
1621586030000|2021-05-21 08:33:50|83358.3|83333.3|83361|83336|83361.6|83336.6|83354.9|83329.9|37
1621586040000|2021-05-21 08:34:00|83360.7|83335.7|83359.8|83334.8|83362.4|83337.4|83357.7|83332.7|35
1621586050000|2021-05-21 08:34:10|83359.4|83334.4|83358.8|83333.8|83359.8|83334.8|83356.9|83331.9|33
1621586060000|2021-05-21 08:34:20|83362|83337|83369.8|83344.8|83370.9|83345.9|83362|83337|38
1621586070000|2021-05-21 08:34:30|83369.9|83344.9|83369.7|83344.7|83373.1|83348.1|83368.9|83343.9|41
1621586080000|2021-05-21 08:34:40|83369.9|83344.9|83370.3|83345.3|83370.6|83345.6|83368.2|83343.2|26
1621586090000|2021-05-21 08:34:50|83370.1|83345.1|83367.1|83342.1|83370.5|83345.5|83367.1|83342.1|28
1621586100000|2021-05-21 08:35:00|83367|83342|83356.9|83331.9|83367|83342|83356.9|83331.9|46
1621586110000|2021-05-21 08:35:10|83356.7|83331.7|83357.7|83332.7|83358.3|83333.3|83354.9|83329.9|39
1621586120000|2021-05-21 08:35:20|83358.3|83333.3|83357.5|83332.5|83358.3|83333.3|83356|83331|36
1621586130000|2021-05-21 08:35:30|83357.6|83332.6|83353|83328|83358.5|83333.5|83352.4|83327.4|37
1621586140000|2021-05-21 08:35:40|83352.4|83327.4|83353.7|83328.7|83354.4|83329.4|83352.2|83327.2|44
1621586150000|2021-05-21 08:35:50|83353.9|83328.9|83352.4|83327.4|83354.4|83329.4|83349.9|83324.9|38
1621586160000|2021-05-21 08:36:00|83351.6|83326.6|83344.5|83319.5|83354.8|83329.8|83344.3|83319.3|52
1621586170000|2021-05-21 08:36:10|83341.6|83316.6|83338.5|83313.5|83342.4|83317.4|83338.5|83313.5|27
1621586180000|2021-05-21 08:36:20|83337.4|83312.4|83338.9|83313.9|83339.7|83314.7|83335.5|83310.5|52
1621586190000|2021-05-21 08:36:30|83334.8|83309.8|83329.9|83304.9|83334.8|83309.8|83328.2|83303.2|49
1621586200000|2021-05-21 08:36:40|83329.8|83304.8|83326.3|83301.3|83329.8|83304.8|83324.4|83299.4|42
1621586210000|2021-05-21 08:36:50|83326.2|83301.2|83335.8|83310.8|83335.8|83310.8|83326.2|83301.2|33
1621586220000|2021-05-21 08:37:00|83336.2|83311.2|83333|83308|83337.5|83312.5|83331.6|83306.6|36
1621586230000|2021-05-21 08:37:10|83331.4|83306.4|83329.1|83304.1|83331.4|83306.4|83326.3|83301.3|42
1621586240000|2021-05-21 08:37:20|83329.3|83304.3|83336.8|83311.8|83337.2|83312.2|83328.9|83303.9|30
1621586250000|2021-05-21 08:37:30|83336.7|83311.7|83325.9|83300.9|83336.7|83311.7|83325.7|83300.7|47
1621586260000|2021-05-21 08:37:40|83326|83301|83326.6|83301.6|83329.3|83304.3|83325.9|83300.9|47
1621586270000|2021-05-21 08:37:50|83326.4|83301.4|83324.4|83299.4|83327.5|83302.5|83324.4|83299.4|28
1621586280000|2021-05-21 08:38:00|83324.5|83299.5|83324.3|83299.3|83325.1|83300.1|83323.7|83298.7|29
1621586290000|2021-05-21 08:38:10|83324.2|83299.2|83318.4|83293.4|83324.5|83299.5|83315.4|83290.4|33
1621586300000|2021-05-21 08:38:20|83318.3|83293.3|83314|83289|83318.3|83293.3|83313.3|83288.3|48
1621586310000|2021-05-21 08:38:30|83313.7|83288.7|83313.6|83288.6|83321.4|83296.4|83313.1|83288.1|40
1621586320000|2021-05-21 08:38:40|83312.6|83287.6|83311.8|83286.8|83312.6|83287.6|83310|83285|35
1621586330000|2021-05-21 08:38:50|83311.5|83286.5|83312.6|83287.6|83312.6|83287.6|83310|83285|21
1621586340000|2021-05-21 08:39:00|83312.3|83287.3|83308.8|83283.8|83312.3|83287.3|83306.1|83281.1|44
1621586350000|2021-05-21 08:39:10|83309|83284|83307|83282|83309|83284|83305|83280|30
1621586360000|2021-05-21 08:39:20|83307.1|83282.1|83317.1|83292.1|83318.9|83293.9|83307.1|83282.1|33
1621586370000|2021-05-21 08:39:30|83318.1|83293.1|83324.9|83299.9|83325.1|83300.1|83317.2|83292.2|32
1621586380000|2021-05-21 08:39:40|83328.9|83303.9|83329.2|83304.2|83331.1|83306.1|83326.3|83301.3|49
1621586390000|2021-05-21 08:39:50|83328.3|83303.3|83327|83302|83328.9|83303.9|83325.8|83300.8|43
1621586400000|2021-05-21 08:40:00|83327.1|83302.1|83323.5|83298.5|83327.6|83302.6|83323.5|83298.5|36
1621586410000|2021-05-21 08:40:10|83323.1|83298.1|83322|83297|83324.7|83299.7|83321.9|83296.9|29
1621586420000|2021-05-21 08:40:20|83321.8|83296.8|83311.7|83286.7|83324.7|83299.7|83311.4|83286.4|40
1621586430000|2021-05-21 08:40:30|83311.9|83286.9|83305.7|83280.7|83311.9|83286.9|83305.4|83280.4|30
1621586440000|2021-05-21 08:40:40|83305.8|83280.8|83307.5|83282.5|83308.7|83283.7|83304|83279|45
1621586450000|2021-05-21 08:40:50|83307.4|83282.4|83306|83281|83307.8|83282.8|83305.2|83280.2|29
1621586460000|2021-05-21 08:41:00|83306.6|83281.6|83304.8|83279.8|83306.7|83281.7|83304.8|83279.8|28
1621586470000|2021-05-21 08:41:10|83304.7|83279.7|83303.6|83278.6|83304.7|83279.7|83302.5|83277.5|25
1621586480000|2021-05-21 08:41:20|83303.5|83278.5|83296.2|83271.2|83303.8|83278.8|83294.7|83269.7|47
1621586490000|2021-05-21 08:41:30|83296.1|83271.1|83280.4|83255.4|83297.1|83272.1|83280.4|83255.4|51
1621586500000|2021-05-21 08:41:40|83280.2|83255.2|83291.2|83266.2|83291.6|83266.6|83280.2|83255.2|50
1621586510000|2021-05-21 08:41:50|83290.7|83265.7|83283.8|83258.8|83293.6|83268.6|83283.8|83258.8|43
1621586520000|2021-05-21 08:42:00|83288.1|83263.1|83292.2|83267.2|83295.1|83270.1|83286.1|83261.1|48
1621586530000|2021-05-21 08:42:10|83292.3|83267.3|83290.8|83265.8|83294.2|83269.2|83290.8|83265.8|19
1621586540000|2021-05-21 08:42:20|83290.7|83265.7|83286.4|83261.4|83290.7|83265.7|83285.1|83260.1|31
1621586550000|2021-05-21 08:42:30|83286.2|83261.2|83287.9|83262.9|83289.3|83264.3|83285.7|83260.7|31
1621586560000|2021-05-21 08:42:40|83288.3|83263.3|83283.8|83258.8|83288.6|83263.6|83282.5|83257.5|39
1621586570000|2021-05-21 08:42:50|83283.3|83258.3|83271.6|83246.6|83283.8|83258.8|83268.8|83243.8|48
1621586580000|2021-05-21 08:43:00|83271.1|83246.1|83269.7|83244.7|83271.8|83246.8|83265.2|83240.2|48
1621586590000|2021-05-21 08:43:10|83269.6|83244.6|83274|83249|83276.6|83251.6|83269.6|83244.6|46
1621586600000|2021-05-21 08:43:20|83274.2|83249.2|83272.2|83247.2|83274.9|83249.9|83271.9|83246.9|47
1621586610000|2021-05-21 08:43:30|83272.1|83247.1|83272.3|83247.3|83274.3|83249.3|83270.8|83245.8|40
1621586620000|2021-05-21 08:43:40|83271.4|83246.4|83279.4|83254.4|83279.6|83254.6|83270.9|83245.9|30
1621586630000|2021-05-21 08:43:50|83278|83253|83278.1|83253.1|83279|83254|83275.1|83250.1|36
1621586640000|2021-05-21 08:44:00|83276.9|83251.9|83283.1|83258.1|83283.1|83258.1|83273.4|83248.4|57
1621586650000|2021-05-21 08:44:10|83282.8|83257.8|83270.1|83245.1|83283|83258|83267.6|83242.6|45
1621586660000|2021-05-21 08:44:20|83270.2|83245.2|83270.4|83245.4|83271.2|83246.2|83269.8|83244.8|25
1621586670000|2021-05-21 08:44:30|83270.6|83245.6|83270.4|83245.4|83271.4|83246.4|83270.4|83245.4|9
1621586680000|2021-05-21 08:44:40|83270.2|83245.2|83277.4|83252.4|83278.4|83253.4|83270.1|83245.1|26
1621586690000|2021-05-21 08:44:50|83277|83252|83270.9|83245.9|83277.9|83252.9|83269.6|83244.6|36
1621586700000|2021-05-21 08:45:00|83270.6|83245.6|83264.4|83239.4|83271.3|83246.3|83263.7|83238.7|28
1621586710000|2021-05-21 08:45:10|83264.2|83239.2|83268.2|83243.2|83269|83244|83261.3|83236.3|53
1621586720000|2021-05-21 08:45:20|83270.4|83245.4|83269.8|83244.8|83272.2|83247.2|83267.4|83242.4|50
1621586730000|2021-05-21 08:45:30|83272.1|83247.1|83266.7|83241.7|83272.1|83247.1|83265.1|83240.1|45
1621586740000|2021-05-21 08:45:40|83265.9|83240.9|83269.2|83244.2|83269.2|83244.2|83259.9|83234.9|48
1621586750000|2021-05-21 08:45:50|83268.1|83243.1|83269.8|83244.8|83270.5|83245.5|83266.6|83241.6|28
1621586760000|2021-05-21 08:46:00|83269.1|83244.1|83281.2|83256.2|83281.4|83256.4|83269|83244|48
1621586770000|2021-05-21 08:46:10|83281.7|83256.7|83277.7|83252.7|83282.8|83257.8|83277.5|83252.5|43
1621586780000|2021-05-21 08:46:20|83277.9|83252.9|83285.2|83260.2|83286.6|83261.6|83277.5|83252.5|47
1621586790000|2021-05-21 08:46:30|83285.1|83260.1|83258.2|83233.2|83286.3|83261.3|83257.5|83232.5|62
1621586800000|2021-05-21 08:46:40|83258.7|83233.7|83261.7|83236.7|83262.4|83237.4|83258.1|83233.1|45
1621586810000|2021-05-21 08:46:50|83261.3|83236.3|83264.1|83239.1|83266.6|83241.6|83261.1|83236.1|42
1621586820000|2021-05-21 08:47:00|83263.4|83238.4|83266.9|83241.9|83269.3|83244.3|83263.4|83238.4|51
1621586830000|2021-05-21 08:47:10|83267.4|83242.4|83265.9|83240.9|83267.9|83242.9|83265.7|83240.7|28
1621586840000|2021-05-21 08:47:20|83265.4|83240.4|83259.4|83234.4|83269.5|83244.5|83258.7|83233.7|50
1621586850000|2021-05-21 08:47:30|83259.7|83234.7|83255.4|83230.4|83260.1|83235.1|83254.8|83229.8|34
1621586860000|2021-05-21 08:47:40|83255.6|83230.6|83256|83231|83256.7|83231.7|83255.3|83230.3|30
1621586870000|2021-05-21 08:47:50|83256.3|83231.3|83257.2|83232.2|83257.4|83232.4|83254.6|83229.6|35
1621586880000|2021-05-21 08:48:00|83256.9|83231.9|83264.3|83239.3|83265.6|83240.6|83256.7|83231.7|34
1621586890000|2021-05-21 08:48:10|83264.4|83239.4|83259.9|83234.9|83265.5|83240.5|83259.9|83234.9|34
1621586900000|2021-05-21 08:48:20|83257.1|83232.1|83257|83232|83258.3|83233.3|83256.1|83231.1|31
1621586910000|2021-05-21 08:48:30|83257.3|83232.3|83257.2|83232.2|83257.7|83232.7|83255.9|83230.9|17
1621586920000|2021-05-21 08:48:40|83257.6|83232.6|83260|83235|83261|83236|83255|83230|35
1621586930000|2021-05-21 08:48:50|83260.4|83235.4|83268.2|83243.2|83268.2|83243.2|83260.1|83235.1|41
1621586940000|2021-05-21 08:49:00|83267.8|83242.8|83274.6|83249.6|83278|83253|83267.8|83242.8|45
1621586950000|2021-05-21 08:49:10|83274.9|83249.9|83264|83239|83275.4|83250.4|83261.9|83236.9|49
1621586960000|2021-05-21 08:49:20|83263|83238|83268.3|83243.3|83268.8|83243.8|83262.4|83237.4|48
1621586970000|2021-05-21 08:49:30|83269.2|83244.2|83278.4|83253.4|83280.8|83255.8|83261.2|83236.2|60
1621586980000|2021-05-21 08:49:40|83280.1|83255.1|83278.7|83253.7|83284.5|83259.5|83276.7|83251.7|62
1621586990000|2021-05-21 08:49:50|83278.4|83253.4|83271.3|83246.3|83278.8|83253.8|83268.1|83243.1|52
1621587000000|2021-05-21 08:50:00|83269.5|83244.5|83266.3|83241.3|83269.5|83244.5|83265.1|83240.1|30
1621587010000|2021-05-21 08:50:10|83266.5|83241.5|83250.2|83225.2|83267.1|83242.1|83245.9|83214.1|59
1621587020000|2021-05-21 08:50:20|83249.8|83224.8|83241.6|83216.6|83250.2|83225.2|83240.7|83215.7|48
1621587030000|2021-05-21 08:50:30|83241.5|83216.5|83240.8|83215.8|83243.9|83218.9|83239.4|83214.4|36
1621587040000|2021-05-21 08:50:40|83240.7|83215.7|83237.7|83212.7|83243.8|83218.8|83234.9|83209.9|56
1621587050000|2021-05-21 08:50:50|83238.7|83213.7|83238.4|83213.4|83244.9|83219.9|83237.6|83212.6|60
1621587060000|2021-05-21 08:51:00|83237.8|83212.8|83237.6|83212.6|83241.6|83216.6|83234.9|83209.9|59
1621587070000|2021-05-21 08:51:10|83237.2|83212.2|83225.8|83200.8|83237.2|83212.2|83225.4|83200.4|50
1621587080000|2021-05-21 08:51:20|83227|83202|83228|83203|83228.5|83203.5|83221.5|83196.5|59
1621587090000|2021-05-21 08:51:30|83228.9|83203.9|83230.5|83205.5|83232.8|83207.8|83226.7|83201.7|47
1621587100000|2021-05-21 08:51:40|83231|83206|83228.9|83203.9|83234.4|83209.4|83228.6|83203.6|48
1621587110000|2021-05-21 08:51:50|83228.8|83203.8|83229.3|83204.3|83231.2|83206.2|83226.6|83201.6|46
1621587120000|2021-05-21 08:52:00|83230.8|83205.8|83239.4|83214.4|83240.2|83215.2|83227.6|83202.6|63
1621587130000|2021-05-21 08:52:10|83239.1|83214.1|83238.1|83213.1|83239.4|83214.4|83236.4|83211.4|47
1621587140000|2021-05-21 08:52:20|83236.9|83211.9|83227|83202|83243.2|83218.2|83226.1|83201.1|55
1621587150000|2021-05-21 08:52:30|83227.7|83202.7|83227.9|83202.9|83230.7|83205.7|83225.7|83200.7|48
1621587160000|2021-05-21 08:52:40|83228.1|83203.1|83229.1|83204.1|83232.4|83207.4|83221.2|83196.2|52
1621587170000|2021-05-21 08:52:50|83230.5|83205.5|83235.7|83210.7|83241|83216|83229|83204|67
1621587180000|2021-05-21 08:53:00|83235.2|83210.2|83236.1|83211.1|83239.5|83214.5|83232.6|83207.6|50
1621587190000|2021-05-21 08:53:10|83236.6|83211.6|83239.2|83214.2|83241|83216|83229|83204|66
1621587200000|2021-05-21 08:53:20|83237.9|83212.9|83220.1|83195.1|83238.7|83213.7|83219.8|83194.8|60
1621587210000|2021-05-21 08:53:30|83220.4|83195.4|83214.8|83189.8|83222.3|83197.3|83213.7|83188.7|39
1621587220000|2021-05-21 08:53:40|83216.2|83191.2|83213.7|83188.7|83216.2|83191.2|83211.3|83186.3|36
1621587230000|2021-05-21 08:53:50|83214.5|83189.5|83212.9|83187.9|83214.5|83189.5|83212.6|83187.6|24
1621587240000|2021-05-21 08:54:00|83213|83188|83213.2|83188.2|83214.2|83189.2|83212.4|83187.4|31
1621587250000|2021-05-21 08:54:10|83213.3|83188.3|83210.2|83185.2|83213.9|83188.9|83209.2|83184.2|38
1621587260000|2021-05-21 08:54:20|83208.4|83183.4|83208.9|83183.9|83215|83190|83201.7|83176.7|66
1621587270000|2021-05-21 08:54:30|83209.2|83184.2|83216.4|83191.4|83216.9|83191.9|83208.3|83183.3|62
1621587280000|2021-05-21 08:54:40|83216.3|83191.3|83208.4|83183.4|83218|83193|83206.5|83181.5|46
1621587290000|2021-05-21 08:54:50|83208.1|83183.1|83206.7|83181.7|83209.4|83184.4|83206.7|83181.7|42
1621587300000|2021-05-21 08:55:00|83207.6|83182.6|83210.4|83185.4|83211.5|83186.5|83203.7|83178.7|51
1621587310000|2021-05-21 08:55:10|83210.6|83185.6|83209.1|83184.1|83210.6|83185.6|83207.5|83182.5|35
1621587320000|2021-05-21 08:55:20|83208.8|83183.8|83212.4|83187.4|83212.4|83187.4|83206.9|83181.9|40
1621587330000|2021-05-21 08:55:30|83210.3|83185.3|83196.1|83171.1|83222.3|83197.3|83195.5|83160.8|52
1621587340000|2021-05-21 08:55:40|83196.7|83171.7|83189.2|83164.2|83213.2|83188.2|83189.2|83164.2|54
1621587350000|2021-05-21 08:55:50|83188.7|83163.7|83176.1|83151.1|83191|83166|83174.6|83149.6|54
1621587360000|2021-05-21 08:56:00|83176.6|83151.6|83174.3|83149.3|83177.4|83152.4|83173.4|83148.4|32
1621587370000|2021-05-21 08:56:10|83172.2|83147.2|83180.1|83155.1|83183.2|83158.2|83172.2|83147.2|52
1621587380000|2021-05-21 08:56:20|83180.2|83155.2|83180.5|83155.5|83181.4|83156.4|83179.4|83154.4|29
1621587390000|2021-05-21 08:56:30|83180.7|83155.7|83180.4|83155.4|83181.1|83156.1|83179.9|83154.9|28
1621587400000|2021-05-21 08:56:40|83180.2|83155.2|83179.8|83154.8|83180.5|83155.5|83179.7|83154.7|14
1621587410000|2021-05-21 08:56:50|83179.9|83154.9|83187.6|83162.6|83188.8|83163.8|83178.6|83153.6|28
1621587420000|2021-05-21 08:57:00|83187.5|83162.5|83194.6|83169.6|83196.7|83171.7|83187.5|83162.5|51
1621587430000|2021-05-21 08:57:10|83194.3|83169.3|83175.3|83150.3|83194.5|83169.5|83174.2|83149.2|51
1621587440000|2021-05-21 08:57:20|83175.5|83150.5|83178|83153|83187.9|83162.9|83175.1|83150.1|47
1621587450000|2021-05-21 08:57:30|83177.9|83152.9|83185.8|83160.8|83193.3|83168.3|83177.9|83152.9|60
1621587460000|2021-05-21 08:57:40|83186.2|83161.2|83188.5|83163.5|83189.4|83164.4|83183.5|83158.5|45
1621587470000|2021-05-21 08:57:50|83188.2|83163.2|83193.4|83168.4|83194.9|83169.9|83179.3|83154.3|56
1621587480000|2021-05-21 08:58:00|83195|83170|83192|83167|83199.9|83174.9|83188.9|83163.9|47
1621587490000|2021-05-21 08:58:10|83192.2|83167.2|83194.8|83169.8|83196.9|83171.9|83190|83165|60
1621587500000|2021-05-21 08:58:20|83194.3|83169.3|83197.1|83172.1|83197.5|83172.5|83194.3|83169.3|37
1621587510000|2021-05-21 08:58:30|83197.4|83172.4|83193.8|83168.8|83197.5|83172.5|83191|83166|48
1621587520000|2021-05-21 08:58:40|83193.5|83168.5|83200.5|83175.5|83201.2|83176.2|83193|83168|39
1621587530000|2021-05-21 08:58:50|83200.9|83175.9|83201.5|83176.5|83202.4|83177.4|83200.7|83175.7|26
1621587540000|2021-05-21 08:59:00|83201.3|83176.3|83200.8|83175.8|83201.6|83176.6|83200.2|83175.2|13
1621587550000|2021-05-21 08:59:10|83200.5|83175.5|83195.6|83170.6|83200.5|83175.5|83192.5|83167.5|60
1621587560000|2021-05-21 08:59:20|83194.5|83169.5|83192.2|83167.2|83195.3|83170.3|83189.3|83164.3|55
1621587570000|2021-05-21 08:59:30|83191.6|83166.6|83193.2|83168.2|83194.2|83169.2|83189.8|83164.8|33
1621587580000|2021-05-21 08:59:40|83193.1|83168.1|83188.6|83163.6|83193.9|83168.9|83185.6|83160.6|53
1621587590000|2021-05-21 08:59:50|83188.1|83163.1|83188.2|83163.2|83192|83167|83188.1|83163.1|50
1621587600000|2021-05-21 09:00:00|83188.7|83163.7|83189.3|83164.3|83191.6|83166.6|83187.5|83162.5|48
1621587610000|2021-05-21 09:00:10|83188.9|83163.9|83187.3|83162.3|83189.3|83164.3|83187.3|83162.3|48
1621587620000|2021-05-21 09:00:20|83187.1|83162.1|83175.5|83150.5|83190.7|83165.7|83173.3|83148.3|54
1621587630000|2021-05-21 09:00:30|83176.1|83151.1|83174.7|83149.7|83177.3|83152.3|83171.1|83146.1|61
1621587640000|2021-05-21 09:00:40|83173.7|83148.7|83171.1|83146.1|83174.3|83149.3|83168|83143|49
1621587650000|2021-05-21 09:00:50|83171.4|83146.4|83171.6|83146.6|83172.6|83147.6|83169.4|83144.4|40
1621587660000|2021-05-21 09:01:00|83171.3|83146.3|83172.1|83147.1|83172.1|83147.1|83169.7|83144.7|31
1621587670000|2021-05-21 09:01:10|83171.9|83146.9|83173.5|83148.5|83174.6|83149.6|83171.8|83146.8|41
1621587680000|2021-05-21 09:01:20|83173.3|83148.3|83170.9|83145.9|83174.3|83149.3|83169.1|83144.1|49
1621587690000|2021-05-21 09:01:30|83171.1|83146.1|83171.7|83146.7|83171.7|83146.7|83168.9|83143.9|38
1621587700000|2021-05-21 09:01:40|83171.4|83146.4|83171.8|83146.8|83172.7|83147.7|83170.7|83145.7|34
1621587710000|2021-05-21 09:01:50|83171.4|83146.4|83172.8|83147.8|83173.7|83148.7|83170.1|83145.1|42
1621587720000|2021-05-21 09:02:00|83172.7|83147.7|83181.8|83156.8|83187.2|83162.2|83169.6|83144.6|55
1621587730000|2021-05-21 09:02:10|83181.6|83156.6|83184.7|83159.7|83184.7|83159.7|83179.9|83154.9|44
1621587740000|2021-05-21 09:02:20|83181.7|83156.7|83184.4|83159.4|83184.4|83159.4|83181.7|83156.7|39
1621587750000|2021-05-21 09:02:30|83186.8|83161.8|83188.6|83163.6|83189.6|83164.6|83181.4|83156.4|47
1621587760000|2021-05-21 09:02:40|83185.6|83160.6|83189.1|83164.1|83191.2|83166.2|83185.6|83160.6|45
1621587770000|2021-05-21 09:02:50|83189.2|83164.2|83188.3|83163.3|83194.5|83169.5|83186.1|83161.1|46
1621587780000|2021-05-21 09:03:00|83187.5|83162.5|83182.6|83157.6|83187.5|83162.5|83180.9|83155.9|35
1621587790000|2021-05-21 09:03:10|83183.3|83158.3|83173.4|83148.4|83183.5|83158.5|83172.3|83147.3|41
1621587800000|2021-05-21 09:03:20|83173.9|83148.9|83156.4|83131.4|83173.9|83148.9|83155.9|83130.9|48
1621587810000|2021-05-21 09:03:30|83156.6|83131.6|83159.4|83134.4|83160|83135|83156.5|83131.5|27
1621587820000|2021-05-21 09:03:40|83158.7|83133.7|83160.9|83135.9|83161.2|83136.2|83156.4|83131.4|32
1621587830000|2021-05-21 09:03:50|83161|83136|83182.2|83157.2|83182.2|83157.2|83161|83136|37
1621587840000|2021-05-21 09:04:00|83181.7|83156.7|83180.6|83155.6|83182.3|83157.3|83178|83153|51
1621587850000|2021-05-21 09:04:10|83181.1|83156.1|83166.1|83141.1|83181.1|83156.1|83165.1|83140.1|61
1621587860000|2021-05-21 09:04:20|83166.3|83141.3|83166.9|83141.9|83169.7|83144.7|83165.8|83140.8|43
1621587870000|2021-05-21 09:04:30|83167.1|83142.1|83170.8|83145.8|83170.8|83145.8|83166|83141|33
1621587880000|2021-05-21 09:04:40|83171|83146|83172.5|83147.5|83172.9|83147.9|83167.7|83142.7|56
1621587890000|2021-05-21 09:04:50|83171.8|83146.8|83186.9|83161.9|83188.6|83163.6|83171.8|83146.8|54
1621587900000|2021-05-21 09:05:00|83186.7|83161.7|83186.6|83161.6|83188.2|83163.2|83185.3|83160.3|48
1621587910000|2021-05-21 09:05:10|83186.7|83161.7|83181.7|83156.7|83187.5|83162.5|83180.7|83155.7|51
1621587920000|2021-05-21 09:05:20|83181.4|83156.4|83187.1|83162.1|83187.9|83162.9|83181.4|83156.4|34
1621587930000|2021-05-21 09:05:30|83187|83162|83174.8|83149.8|83189.9|83162|83174.6|83139.9|39
1621587940000|2021-05-21 09:05:40|83175.2|83150.2|83170.3|83145.3|83175.2|83150.2|83170.1|83145.1|38
1621587950000|2021-05-21 09:05:50|83170.1|83145.1|83155.9|83130.9|83170.6|83145.6|83153.3|83128.3|53
1621587960000|2021-05-21 09:06:00|83155.4|83130.4|83154.3|83129.3|83159.7|83134.7|83152.9|83127.9|42
1621587970000|2021-05-21 09:06:10|83154.1|83129.1|83151.7|83126.7|83166.3|83129.6|83146.4|83104|54
1621587980000|2021-05-21 09:06:20|83152.7|83127.7|83152.8|83127.8|83153.3|83128.3|83147.2|83122.2|53
1621587990000|2021-05-21 09:06:30|83152.7|83127.7|83158.3|83133.3|83160.3|83135.3|83152.6|83127.6|56
1621588000000|2021-05-21 09:06:40|83159.4|83134.4|83158.7|83133.7|83162.7|83137.7|83156|83131|51
1621588010000|2021-05-21 09:06:50|83159.7|83134.7|83147|83122|83162.1|83136.7|83146|83109.1|54
1621588020000|2021-05-21 09:07:00|83147.5|83122.5|83142|83117|83156.7|83123.8|83141.7|83104.1|51
1621588030000|2021-05-21 09:07:10|83142.4|83117.4|83146.6|83121.6|83150.4|83125.4|83142.1|83117.1|45
1621588040000|2021-05-21 09:07:20|83147.5|83122.5|83140.2|83115.2|83147.5|83122.5|83138.8|83113.8|48
1621588050000|2021-05-21 09:07:30|83138.6|83113.6|83150.6|83100.6|83150.6|83115.7|83134.9|83095.8|56
1621588060000|2021-05-21 09:07:40|83149.8|83099.8|83137.4|83112.4|83153.6|83114.9|83137|83099.8|44
1621588070000|2021-05-21 09:07:50|83137.8|83112.8|83133.4|83108.4|83139.4|83114.4|83133|83108|41
1621588080000|2021-05-21 09:08:00|83132.7|83107.7|83126.6|83101.6|83134.2|83109.2|83124.7|83099.7|41
1621588090000|2021-05-21 09:08:10|83126.3|83101.3|83131.6|83106.6|83134.8|83109.8|83125.8|83100.8|40
1621588100000|2021-05-21 09:08:20|83131.4|83106.4|83131.8|83106.8|83137|83112|83131|83106|48
1621588110000|2021-05-21 09:08:30|83131.4|83106.4|83129.4|83104.4|83133.2|83108.2|83129.4|83104.4|42
1621588120000|2021-05-21 09:08:40|83127|83102|83127.8|83102.8|83132.2|83107.2|83125.4|83100.4|47
1621588130000|2021-05-21 09:08:50|83126.6|83101.6|83131.9|83106.9|83133.1|83108.1|83125.4|83100.4|41
1621588140000|2021-05-21 09:09:00|83131.1|83106.1|83127.1|83102.1|83131.8|83106.8|83124.9|83099.9|39
1621588150000|2021-05-21 09:09:10|83126.8|83101.8|83127.4|83102.4|83128|83103|83126.2|83101.2|40
1621588160000|2021-05-21 09:09:20|83126.1|83101.1|83124.9|83099.9|83126.9|83101.9|83123.7|83098.7|38
1621588170000|2021-05-21 09:09:30|83125.4|83100.4|83126.7|83101.7|83129.5|83104.5|83124.5|83099.5|40
1621588180000|2021-05-21 09:09:40|83126.6|83101.6|83118.4|83093.4|83128.2|83103.2|83118.4|83093.4|62
1621588190000|2021-05-21 09:09:50|83118.8|83093.8|83119.6|83094.6|83121|83096|83116.1|83091.1|52
1621588200000|2021-05-21 09:10:00|83119.9|83094.9|83113.2|83088.2|83120.7|83095.7|83107.3|83082.3|59
1621588210000|2021-05-21 09:10:10|83110.3|83085.3|83118.2|83093.2|83118.5|83093.5|83110.3|83085.3|55
1621588220000|2021-05-21 09:10:20|83116.8|83091.8|83117.2|83092.2|83119.8|83094.8|83115.6|83090.6|44
1621588230000|2021-05-21 09:10:30|83116.4|83091.4|83108.5|83083.5|83116.4|83091.4|83106.6|83081.6|46
1621588240000|2021-05-21 09:10:40|83108.1|83083.1|83102|83077|83108.2|83083.2|83101.7|83076.7|48
1621588250000|2021-05-21 09:10:50|83101.9|83076.9|83104.4|83079.4|83104.6|83079.6|83100.5|83075.5|45
1621588260000|2021-05-21 09:11:00|83103.4|83078.4|83097.4|83072.4|83104.5|83079.5|83096.3|83071.3|43
1621588270000|2021-05-21 09:11:10|83097.6|83072.6|83099.8|83074.8|83100.9|83075.9|83095|83070|50
1621588280000|2021-05-21 09:11:20|83100.2|83075.2|83099|83074|83100.5|83075.5|83098.5|83073.5|44
1621588290000|2021-05-21 09:11:30|83099.9|83074.9|83099.3|83074.3|83102.4|83077.4|83098.8|83073.8|47
1621588300000|2021-05-21 09:11:40|83099.4|83074.4|83097.9|83072.9|83099.6|83074.6|83096.7|83071.7|35
1621588310000|2021-05-21 09:11:50|83098.4|83073.4|83105.4|83080.4|83105.8|83080.8|83098.4|83073.4|39
1621588320000|2021-05-21 09:12:00|83105.5|83080.5|83108.8|83083.8|83109.7|83084.7|83104.3|83079.3|36
1621588330000|2021-05-21 09:12:10|83108.7|83083.7|83113.3|83088.3|83114|83089|83108.1|83083.1|26
1621588340000|2021-05-21 09:12:20|83114.1|83089.1|83124.2|83099.2|83124.8|83099.8|83114.1|83089.1|61
1621588350000|2021-05-21 09:12:30|83124|83099|83124.6|83099.6|83141.5|83104.4|83123.5|83090.5|49
1621588360000|2021-05-21 09:12:40|83124.5|83099.5|83121.4|83096.4|83125.4|83100.4|83119.6|83094.6|51
1621588370000|2021-05-21 09:12:50|83120.9|83095.9|83124.8|83099.8|83125.1|83100.1|83119.6|83094.6|40
1621588380000|2021-05-21 09:13:00|83124.5|83099.5|83120.3|83095.3|83129.8|83104.8|83119.8|83094.8|47
1621588390000|2021-05-21 09:13:10|83120.4|83095.4|83108.8|83083.8|83121.1|83096.1|83108.5|83083.5|53
1621588400000|2021-05-21 09:13:20|83108.6|83083.6|83113.1|83088.1|83123.5|83088.6|83108.6|83073.5|48
1621588410000|2021-05-21 09:13:30|83113|83088|83109.8|83084.8|83114.3|83089.3|83109.3|83084.3|50
1621588420000|2021-05-21 09:13:40|83109.7|83084.7|83104.2|83079.2|83110|83085|83101.3|83076.3|44
1621588430000|2021-05-21 09:13:50|83104.7|83079.7|83100.5|83075.5|83105.7|83080.7|83097.9|83072.9|44
1621588440000|2021-05-21 09:14:00|83100.4|83075.4|83104.6|83079.6|83106.3|83081.3|83099.5|83074.5|42
1621588450000|2021-05-21 09:14:10|83104.4|83079.4|83105.1|83080.1|83106.2|83081.2|83100.3|83075.3|51
1621588460000|2021-05-21 09:14:20|83104.6|83079.6|83103.8|83078.8|83107.5|83082.5|83103.4|83078.4|49
1621588470000|2021-05-21 09:14:30|83103.2|83078.2|83102.8|83077.8|83104.5|83079.5|83101.7|83076.7|37
1621588480000|2021-05-21 09:14:40|83102.7|83077.7|83107.1|83082.1|83122.8|83092.1|83102.7|83072.8|52
1621588490000|2021-05-21 09:14:50|83106.5|83081.5|83115.6|83090.6|83116.3|83091.3|83106.4|83081.4|51
1621588500000|2021-05-21 09:15:00|83117|83092|83120.9|83095.9|83122.4|83097.4|83116.5|83091.5|44
1621588510000|2021-05-21 09:15:10|83118.5|83093.5|83118.2|83093.2|83119.2|83094.2|83116.4|83091.4|54
1621588520000|2021-05-21 09:15:20|83118|83093|83103.1|83078.1|83120|83095|83102.8|83077.8|52
1621588530000|2021-05-21 09:15:30|83102.4|83077.4|83102.3|83077.3|83103.6|83078.6|83101.3|83076.3|41
1621588540000|2021-05-21 09:15:40|83104.9|83079.9|83100.3|83075.3|83104.9|83079.9|83096.9|83071.9|57
1621588550000|2021-05-21 09:15:50|83099|83074|83103|83078|83104.2|83079.2|83099|83074|33
1621588560000|2021-05-21 09:16:00|83100.4|83075.4|83107.6|83082.6|83108.6|83083.6|83100.4|83075.4|49
1621588570000|2021-05-21 09:16:10|83107|83082|83111.2|83086.2|83113|83088|83107|83082|49
1621588580000|2021-05-21 09:16:20|83111.1|83086.1|83113.3|83088.3|83114.5|83089.5|83110.5|83085.5|40
1621588590000|2021-05-21 09:16:30|83112.9|83087.9|83117.2|83092.2|83117.2|83092.2|83112.9|83087.9|40
1621588600000|2021-05-21 09:16:40|83119.1|83094.1|83125.9|83100.9|83128.5|83103.5|83116.4|83091.4|42
1621588610000|2021-05-21 09:16:50|83126.6|83101.6|83115|83090|83126.8|83101.8|83114.1|83089.1|56
1621588620000|2021-05-21 09:17:00|83114.4|83089.4|83111.2|83086.2|83119|83094|83111.2|83086.2|49
1621588630000|2021-05-21 09:17:10|83111|83086|83114.7|83089.7|83116.3|83091.3|83111|83086|40
1621588640000|2021-05-21 09:17:20|83115.3|83090.3|83115.7|83090.7|83115.7|83090.7|83110.2|83085.2|35
1621588650000|2021-05-21 09:17:30|83115.6|83090.6|83115.7|83090.7|83122.6|83097.6|83115.6|83090.6|41
1621588660000|2021-05-21 09:17:40|83116.1|83091.1|83121.7|83096.7|83126.2|83101.2|83116.1|83091.1|33
1621588670000|2021-05-21 09:17:50|83124|83099|83134|83109|83137.1|83112.1|83123.5|83098.5|53
1621588680000|2021-05-21 09:18:00|83133.9|83108.9|83132.1|83107.1|83135.9|83110.9|83129.1|83104.1|46
1621588690000|2021-05-21 09:18:10|83131.2|83106.2|83133.8|83108.8|83134.9|83109.9|83130.6|83105.6|42
1621588700000|2021-05-21 09:18:20|83133.4|83108.4|83138.6|83113.6|83139.9|83114.9|83133.4|83108.4|53
1621588710000|2021-05-21 09:18:30|83138.2|83113.2|83139.9|83114.9|83146.1|83121.1|83137.4|83112.4|42
1621588720000|2021-05-21 09:18:40|83140.4|83115.4|83151.3|83126.3|83154.1|83129.1|83140.1|83115.1|45
1621588730000|2021-05-21 09:18:50|83152|83127|83146.1|83121.1|83152.4|83127.4|83139.6|83114.6|44
1621588740000|2021-05-21 09:19:00|83146.5|83121.5|83142.2|83117.2|83148.1|83123.1|83141.1|83116.1|40
1621588750000|2021-05-21 09:19:10|83141.5|83116.5|83146.6|83121.6|83152.7|83127.7|83141.5|83116.5|44
1621588760000|2021-05-21 09:19:20|83146.4|83121.4|83146.8|83121.8|83148.6|83123.6|83144.9|83119.9|30
1621588770000|2021-05-21 09:19:30|83144.3|83119.3|83145.7|83120.7|83146.5|83121.5|83143.9|83118.9|20
1621588780000|2021-05-21 09:19:40|83145.8|83120.8|83145|83120|83150.2|83125.2|83145|83120|29
1621588790000|2021-05-21 09:19:50|83139.7|83114.7|83140.5|83115.5|83144.6|83119.6|83138.6|83113.6|33
1621588800000|2021-05-21 09:20:00|83141.1|83116.1|83138.4|83113.4|83141.9|83116.9|83133.4|83108.4|53
1621588810000|2021-05-21 09:20:10|83137.4|83112.4|83134.9|83109.9|83137.9|83112.9|83133.2|83108.2|30
1621588820000|2021-05-21 09:20:20|83135.1|83110.1|83136.1|83111.1|83136.5|83111.5|83133.4|83108.4|39
1621588830000|2021-05-21 09:20:30|83136|83111|83136.7|83111.7|83137.5|83112.5|83133.5|83108.5|42
1621588840000|2021-05-21 09:20:40|83136.3|83111.3|83134.1|83109.1|83138.1|83113.1|83132.7|83107.7|46
1621588850000|2021-05-21 09:20:50|83134.3|83109.3|83125|83100|83137.2|83112.2|83122.9|83097.9|47
1621588860000|2021-05-21 09:21:00|83125.6|83100.6|83127.9|83102.9|83130.2|83105.2|83124.2|83099.2|59
1621588870000|2021-05-21 09:21:10|83128|83103|83129.2|83104.2|83133.5|83108.5|83125.8|83100.8|44
1621588880000|2021-05-21 09:21:20|83129.5|83104.5|83130.1|83105.1|83130.9|83105.9|83126.9|83101.9|49
1621588890000|2021-05-21 09:21:30|83130.3|83105.3|83129.5|83104.5|83134.5|83109.5|83129.5|83104.5|38
1621588900000|2021-05-21 09:21:40|83128.5|83103.5|83126.2|83101.2|83130.2|83105.2|83122.1|83097.1|58
1621588910000|2021-05-21 09:21:50|83125.9|83100.9|83125|83100|83128.7|83103.7|83124.1|83099.1|55
1621588920000|2021-05-21 09:22:00|83124.9|83099.9|83121.8|83096.8|83125.3|83100.3|83120.8|83095.8|43
1621588930000|2021-05-21 09:22:10|83121.5|83096.5|83120.8|83095.8|83123.4|83098.4|83118.5|83093.5|48
1621588940000|2021-05-21 09:22:20|83120.7|83095.7|83115.1|83090.1|83121.3|83096.3|83106.3|83081.3|50
1621588950000|2021-05-21 09:22:30|83115.5|83090.5|83123.7|83098.7|83125.4|83100.4|83115.4|83090.4|53
1621588960000|2021-05-21 09:22:40|83123.5|83098.5|83120.6|83095.6|83125.5|83100.5|83120.1|83095.1|52
1621588970000|2021-05-21 09:22:50|83120.5|83095.5|83124.8|83099.8|83128.9|83103.9|83120.2|83095.2|50
1621588980000|2021-05-21 09:23:00|83125|83100|83125.1|83100.1|83125.4|83100.4|83121.3|83096.3|48
1621588990000|2021-05-21 09:23:10|83124.6|83099.6|83123|83098|83125.4|83100.4|83122.2|83097.2|36
1621589000000|2021-05-21 09:23:20|83120.9|83095.9|83112.3|83087.3|83124|83099|83110.2|83085.2|33
1621589010000|2021-05-21 09:23:30|83111.6|83086.6|83113.2|83088.2|83113.2|83088.2|83110.9|83085.9|27
1621589020000|2021-05-21 09:23:40|83112.7|83087.7|83111.8|83086.8|83112.7|83087.7|83110.2|83085.2|28
1621589030000|2021-05-21 09:23:50|83112.2|83087.2|83111.4|83086.4|83112.2|83087.2|83108.6|83083.6|18
1621589040000|2021-05-21 09:24:00|83112.5|83087.5|83106.2|83081.2|83113|83088|83105.3|83080.3|45
1621589050000|2021-05-21 09:24:10|83107.2|83082.2|83111.5|83086.5|83111.5|83086.5|83102.9|83077.9|51
1621589060000|2021-05-21 09:24:20|83111.8|83086.8|83104.5|83079.5|83111.8|83086.8|83103.9|83078.9|41
1621589070000|2021-05-21 09:24:30|83103.8|83078.8|83105.7|83080.7|83107.3|83082.3|83103.1|83078.1|42
1621589080000|2021-05-21 09:24:40|83105.8|83080.8|83105.5|83080.5|83106.7|83081.7|83105.5|83080.5|11
1621589090000|2021-05-21 09:24:50|83105.3|83080.3|83109.5|83084.5|83110.2|83085.2|83104.8|83079.8|41
1621589100000|2021-05-21 09:25:00|83109|83084|83106|83081|83109.7|83084.7|83099.8|83074.8|51
1621589110000|2021-05-21 09:25:10|83106.2|83081.2|83108.5|83083.5|83110.2|83085.2|83104.6|83079.6|43
1621589120000|2021-05-21 09:25:20|83108.4|83083.4|83101|83076|83108.4|83083.4|83101|83076|40
1621589130000|2021-05-21 09:25:30|83101.4|83076.4|83098.8|83073.8|83101.5|83076.5|83094.7|83069.7|56
1621589140000|2021-05-21 09:25:40|83099|83074|83098.1|83073.1|83099|83074|83096.1|83071.1|26
1621589150000|2021-05-21 09:25:50|83098.6|83073.6|83100.5|83075.5|83102.4|83077.4|83098.3|83073.3|19
1621589160000|2021-05-21 09:26:00|83099.9|83074.9|83102.9|83077.9|83103.4|83078.4|83096.8|83071.8|38
1621589170000|2021-05-21 09:26:10|83103.1|83078.1|83104|83079|83104.5|83079.5|83100.8|83075.8|23
1621589180000|2021-05-21 09:26:20|83104.1|83079.1|83103.9|83078.9|83106.4|83081.4|83103.9|83078.9|19
1621589190000|2021-05-21 09:26:30|83104.3|83079.3|83103|83078|83107.5|83082.5|83100.9|83075.9|41
1621589200000|2021-05-21 09:26:40|83102.9|83077.9|83105.9|83080.9|83106.5|83081.5|83101.3|83076.3|41
1621589210000|2021-05-21 09:26:50|83106.3|83081.3|83114.5|83089.5|83114.9|83089.9|83104.8|83079.8|39
1621589220000|2021-05-21 09:27:00|83116.2|83091.2|83118.9|83093.9|83119.7|83094.7|83114.9|83089.9|52
1621589230000|2021-05-21 09:27:10|83118.2|83093.2|83135|83085|83135.7|83097.6|83115.6|83085|44
1621589240000|2021-05-21 09:27:20|83135.8|83085.8|83129.4|83104.4|83142.9|83111.2|83122.7|83084.6|52
1621589250000|2021-05-21 09:27:30|83129|83104|83122.6|83097.6|83129.5|83104.5|83117.4|83092.4|51
1621589260000|2021-05-21 09:27:40|83122.8|83097.8|83138.7|83113.7|83138.9|83113.9|83122.3|83097.3|40
1621589270000|2021-05-21 09:27:50|83138.3|83113.3|83145.9|83120.9|83148.7|83123.7|83138.3|83113.3|58
1621589280000|2021-05-21 09:28:00|83145.8|83120.8|83121|83096|83147|83121.2|83121|83085.9|57
1621589290000|2021-05-21 09:28:10|83123.8|83098.8|83122|83097|83124|83099|83120.6|83095.6|49
1621589300000|2021-05-21 09:28:20|83121.8|83096.8|83119.7|83094.7|83129.5|83104.5|83119.7|83094.7|39
1621589310000|2021-05-21 09:28:30|83119.4|83094.4|83120.9|83095.9|83122.3|83097.3|83118.1|83093.1|44
1621589320000|2021-05-21 09:28:40|83121.3|83096.3|83119.1|83094.1|83122.2|83097.2|83117.6|83092.6|47
1621589330000|2021-05-21 09:28:50|83119|83094|83117.6|83092.6|83121.2|83096.2|83115.9|83090.9|47
1621589340000|2021-05-21 09:29:00|83117.7|83092.7|83113.3|83088.3|83119.2|83094.2|83106.8|83081.8|49
1621589350000|2021-05-21 09:29:10|83114.2|83089.2|83116.6|83091.6|83116.6|83091.6|83113|83088|29
1621589360000|2021-05-21 09:29:20|83116.5|83091.5|83118.2|83093.2|83119|83094|83115|83090|44
1621589370000|2021-05-21 09:29:30|83117.9|83092.9|83113.4|83088.4|83119.2|83094.2|83110.6|83085.6|38
1621589380000|2021-05-21 09:29:40|83111.6|83086.6|83112.4|83087.4|83113.5|83088.5|83111.6|83086.6|37
1621589390000|2021-05-21 09:29:50|83112.6|83087.6|83113.1|83088.1|83113.3|83088.3|83111.2|83086.2|27
1621589400000|2021-05-21 09:30:00|83113|83088|83116.1|83091.1|83116.4|83091.4|83112.6|83087.6|31
1621589410000|2021-05-21 09:30:10|83116.6|83091.6|83116.6|83091.6|83118.3|83093.3|83115.6|83090.6|35
1621589420000|2021-05-21 09:30:20|83116.5|83091.5|83116.1|83091.1|83117.1|83092.1|83116.1|83091.1|26
1621589430000|2021-05-21 09:30:30|83115.8|83090.8|83121|83096|83122.1|83097.1|83115.3|83090.3|34
1621589440000|2021-05-21 09:30:40|83121.4|83096.4|83120.6|83095.6|83124.5|83099.5|83117.9|83092.9|53
1621589450000|2021-05-21 09:30:50|83120.1|83095.1|83120.4|83095.4|83121.2|83096.2|83119.2|83094.2|39
1621589460000|2021-05-21 09:31:00|83123.7|83098.7|83125.8|83100.8|83127.8|83102.8|83122.6|83097.6|42
1621589470000|2021-05-21 09:31:10|83125.7|83100.7|83141|83116|83142.1|83117.1|83125.5|83100.5|42
1621589480000|2021-05-21 09:31:20|83140.8|83115.8|83122.3|83097.3|83141.3|83116.3|83121.9|83096.9|54
1621589490000|2021-05-21 09:31:30|83122.2|83097.2|83121.8|83096.8|83123.2|83098.2|83121.2|83096.2|50
1621589500000|2021-05-21 09:31:40|83121.6|83096.6|83102|83077|83121.7|83096.7|83100.3|83075.3|37
1621589510000|2021-05-21 09:31:50|83103.6|83078.6|83106.4|83081.4|83107.9|83082.9|83100.7|83075.7|42
1621589520000|2021-05-21 09:32:00|83106.3|83081.3|83107.9|83082.9|83110.6|83085.6|83105.9|83080.9|52
1621589530000|2021-05-21 09:32:10|83107.5|83082.5|83108|83083|83108.6|83083.6|83107.1|83082.1|30
1621589540000|2021-05-21 09:32:20|83109.3|83084.3|83108.4|83083.4|83110.4|83085.4|83107.9|83082.9|33
1621589550000|2021-05-21 09:32:30|83108.8|83083.8|83107.4|83082.4|83108.8|83083.8|83105.3|83080.3|37
1621589560000|2021-05-21 09:32:40|83107.2|83082.2|83086.5|83061.5|83107.9|83082.9|83085.5|83060.5|37
1621589570000|2021-05-21 09:32:50|83086.9|83061.9|83087.1|83062.1|83087.4|83062.4|83086.1|83061.1|10
1621589580000|2021-05-21 09:33:00|83087|83062|83088.5|83063.5|83089|83064|83086.7|83061.7|24
1621589590000|2021-05-21 09:33:10|83088.8|83063.8|83092.6|83067.6|83092.6|83067.6|83087.8|83062.8|32
1621589600000|2021-05-21 09:33:20|83092.5|83067.5|83093.2|83068.2|83094|83069|83091.8|83066.8|35
1621589610000|2021-05-21 09:33:30|83093.3|83068.3|83092.9|83067.9|83093.7|83068.7|83092.1|83067.1|31
1621589620000|2021-05-21 09:33:40|83092.5|83067.5|83092.9|83067.9|83093.7|83068.7|83092.3|83067.3|23
1621589630000|2021-05-21 09:33:50|83093|83068|83091.4|83066.4|83097.3|83072.3|83091.4|83066.4|30
1621589640000|2021-05-21 09:34:00|83091.5|83066.5|83092|83067|83092.5|83067.5|83091.3|83066.3|31
1621589650000|2021-05-21 09:34:10|83092.1|83067.1|83107.1|83082.1|83112.8|83082.7|83092|83062.8|44
1621589660000|2021-05-21 09:34:20|83106.9|83081.9|83111.1|83086.1|83113.5|83088.5|83106.3|83081.3|46
1621589670000|2021-05-21 09:34:30|83110.9|83085.9|83110|83085|83111.2|83086.2|83108.7|83083.7|34
1621589680000|2021-05-21 09:34:40|83109.9|83084.9|83110.1|83085.1|83110.2|83085.2|83108.4|83083.4|41
1621589690000|2021-05-21 09:34:50|83110.2|83085.2|83111.5|83086.5|83114|83089|83109.9|83084.9|32
1621589700000|2021-05-21 09:35:00|83111|83086|83110.6|83085.6|83111.5|83086.5|83110.3|83085.3|38
1621589710000|2021-05-21 09:35:10|83111|83086|83109.1|83084.1|83117.2|83092.2|83108.2|83083.2|47
1621589720000|2021-05-21 09:35:20|83108.8|83083.8|83111.5|83086.5|83111.5|83086.5|83104.3|83079.3|51
1621589730000|2021-05-21 09:35:30|83111.6|83086.6|83107.9|83082.9|83111.7|83086.7|83107.4|83082.4|53
1621589740000|2021-05-21 09:35:40|83108.1|83083.1|83099.4|83074.4|83111.9|83086.9|83099.3|83074.3|51
1621589750000|2021-05-21 09:35:50|83100.2|83075.2|83095.6|83070.6|83100.8|83075.8|83095.6|83070.6|43
1621589760000|2021-05-21 09:36:00|83095.4|83070.4|83098.5|83073.5|83099.5|83074.5|83095.4|83070.4|43
1621589770000|2021-05-21 09:36:10|83098.4|83073.4|83097.7|83072.7|83099.1|83074.1|83095.7|83070.7|54
1621589780000|2021-05-21 09:36:20|83097.5|83072.5|83092|83067|83098|83073|83091|83066|39
1621589790000|2021-05-21 09:36:30|83091.6|83066.6|83088.1|83063.1|83091.9|83066.9|83083.9|83058.9|51
1621589800000|2021-05-21 09:36:40|83087.8|83062.8|83085.4|83060.4|83088.9|83063.9|83083.2|83058.2|34
1621589810000|2021-05-21 09:36:50|83085.6|83060.6|83086.9|83061.9|83088|83063|83082.8|83057.8|65
1621589820000|2021-05-21 09:37:00|83086.8|83061.8|83075|83050|83087.4|83062.4|83074.5|83049.5|43
1621589830000|2021-05-21 09:37:10|83075.1|83050.1|83070.1|83045.1|83076.1|83051.1|83068.6|83043.6|38
1621589840000|2021-05-21 09:37:20|83069.9|83044.9|83069.3|83044.3|83070.1|83045.1|83066.5|83041.5|34
1621589850000|2021-05-21 09:37:30|83069.5|83044.5|83067.7|83042.7|83069.5|83044.5|83066.7|83041.7|44
1621589860000|2021-05-21 09:37:40|83066.1|83041.1|83071|83046|83074.4|83049.4|83066|83041|40
1621589870000|2021-05-21 09:37:50|83071.4|83046.4|83072.4|83047.4|83074|83049|83070.5|83045.5|39
1621589880000|2021-05-21 09:38:00|83071.9|83046.9|83068.9|83043.9|83072.8|83047.8|83067.5|83042.5|44
1621589890000|2021-05-21 09:38:10|83069.1|83044.1|83068.2|83043.2|83069.4|83044.4|83066.9|83041.9|26
1621589900000|2021-05-21 09:38:20|83068|83043|83069.3|83044.3|83069.4|83044.4|83067.8|83042.8|17
1621589910000|2021-05-21 09:38:30|83069.2|83044.2|83067.3|83042.3|83069.8|83044.8|83065.3|83040.3|28
1621589920000|2021-05-21 09:38:40|83066.7|83041.7|83066.4|83041.4|83067.9|83042.9|83065.9|83040.9|21
1621589930000|2021-05-21 09:38:50|83066.5|83041.5|83056.1|83031.1|83066.7|83041.7|83055.8|83030.8|43
1621589940000|2021-05-21 09:39:00|83056.5|83031.5|83043.1|83018.1|83063.5|83034.4|83042.8|83011.9|56
1621589950000|2021-05-21 09:39:10|83043.5|83018.5|83040|83015|83044.5|83019.5|83039.8|83014.8|50
1621589960000|2021-05-21 09:39:20|83040.3|83015.3|83041.6|83016.6|83043.3|83018.3|83040.2|83015.2|52
1621589970000|2021-05-21 09:39:30|83042|83017|83038.4|83013.4|83043.2|83018.2|83037.9|83012.9|49
1621589980000|2021-05-21 09:39:40|83038.5|83013.5|83036.4|83011.4|83040.2|83015.2|83035|83010|46
1621589990000|2021-05-21 09:39:50|83036.2|83011.2|83035.7|83010.7|83039.8|83014.8|83033.4|83008.4|49
1621590000000|2021-05-21 09:40:00|83035.3|83010.3|83036.2|83011.2|83036.4|83011.4|83034.9|83009.9|49
1621590010000|2021-05-21 09:40:10|83036.3|83011.3|83038.9|83013.9|83039.5|83014.5|83036.3|83011.3|30
1621590020000|2021-05-21 09:40:20|83039|83014|83041.2|83016.2|83043.1|83018.1|83038.5|83013.5|39
1621590030000|2021-05-21 09:40:30|83041.3|83016.3|83047.3|83022.3|83051.7|83026.7|83040.8|83015.8|64
1621590040000|2021-05-21 09:40:40|83047.5|83022.5|83037.6|83012.6|83051.2|83022.7|83036.1|82999.8|60
1621590050000|2021-05-21 09:40:50|83036.9|83011.9|83040.8|83015.8|83040.8|83015.8|83036.9|83011.9|41
1621590060000|2021-05-21 09:41:00|83038.8|83013.8|83038.2|83013.2|83048|83014.8|83035.6|82998|51
1621590070000|2021-05-21 09:41:10|83038.4|83013.4|83037.9|83012.9|83041.7|83016.7|83036.1|83011.1|42
1621590080000|2021-05-21 09:41:20|83037.5|83012.5|83036|83011|83038.7|83013.7|83034.2|83009.2|30
1621590090000|2021-05-21 09:41:30|83036.6|83011.6|83040.3|83015.3|83040.3|83015.3|83035.3|83010.3|43
1621590100000|2021-05-21 09:41:40|83039|83014|83036.5|83011.5|83041.1|83016.1|83036.5|83011.5|52
1621590110000|2021-05-21 09:41:50|83035.9|83010.9|83039.6|83014.6|83040.3|83015.3|83035.9|83010.9|46
1621590120000|2021-05-21 09:42:00|83039.4|83014.4|83041.4|83016.4|83042.9|83017.9|83039.4|83014.4|35
1621590130000|2021-05-21 09:42:10|83041|83016|83043.3|83018.3|83044|83019|83041|83016|25
1621590140000|2021-05-21 09:42:20|83043.9|83018.9|83042.8|83017.8|83045.6|83020.6|83042.1|83017.1|46
1621590150000|2021-05-21 09:42:30|83042.9|83017.9|83042.7|83017.7|83052.4|83020.6|83040.7|82996.4|46
1621590160000|2021-05-21 09:42:40|83042.2|83017.2|83042.6|83017.6|83043.1|83018.1|83041.6|83016.6|31
1621590170000|2021-05-21 09:42:50|83042.9|83017.9|83044.1|83019.1|83045|83020|83042.3|83017.3|21
1621590180000|2021-05-21 09:43:00|83043.9|83018.9|83042.2|83017.2|83044.6|83019.6|83041.6|83016.6|20
1621590190000|2021-05-21 09:43:10|83042.3|83017.3|83042.2|83017.2|83042.3|83017.3|83041.4|83016.4|20
1621590200000|2021-05-21 09:43:20|83041.8|83016.8|83042.4|83017.4|83044.3|83019.3|83041.2|83016.2|36
1621590210000|2021-05-21 09:43:30|83042.1|83017.1|83038.5|83013.5|83042.3|83017.3|83038.5|83013.5|42
1621590220000|2021-05-21 09:43:40|83039.2|83014.2|83043|83018|83044.4|83019.4|83037|83012|39
1621590230000|2021-05-21 09:43:50|83043.3|83018.3|83041.1|83016.1|83044|83019|83039.8|83014.8|44
1621590240000|2021-05-21 09:44:00|83041.3|83016.3|83039.7|83014.7|83041.5|83016.5|83039.7|83014.7|34
1621590250000|2021-05-21 09:44:10|83039.6|83014.6|83040.6|83015.6|83041.3|83016.3|83039.6|83014.6|30
1621590260000|2021-05-21 09:44:20|83040.8|83015.8|83038.6|83013.6|83041.9|83016.9|83036.6|83011.6|25
1621590270000|2021-05-21 09:44:30|83039|83014|83041.1|83016.1|83042.1|83017.1|83036.8|83011.8|53
1621590280000|2021-05-21 09:44:40|83042|83017|83041.6|83016.6|83043.3|83018.3|83041.6|83016.6|28
1621590290000|2021-05-21 09:44:50|83042.1|83017.1|83040.8|83015.8|83042.1|83017.1|83039.7|83014.7|43
1621590300000|2021-05-21 09:45:00|83041.2|83016.2|83038.7|83013.7|83042.8|83017.8|83035.9|83010.9|47
1621590310000|2021-05-21 09:45:10|83039.3|83014.3|83042.4|83017.4|83042.4|83017.4|83036.1|83011.1|25
1621590320000|2021-05-21 09:45:20|83042.2|83017.2|83066.9|83016.9|83066.9|83027.2|83041.6|83015.2|31
1621590330000|2021-05-21 09:45:30|83067.9|83017.9|83060.7|83035.7|83069.3|83038.2|83058.6|83016.9|51
1621590340000|2021-05-21 09:45:40|83060.8|83035.8|83058.1|83033.1|83060.9|83035.9|83057.6|83032.6|32
1621590350000|2021-05-21 09:45:50|83057.3|83032.3|83053.5|83028.5|83058.6|83033.6|83052|83027|44
1621590360000|2021-05-21 09:46:00|83053.6|83028.6|83044.8|83019.8|83053.9|83028.9|83036.9|83011.9|42
1621590370000|2021-05-21 09:46:10|83044.7|83019.7|83040.2|83015.2|83044.9|83019.9|83040.2|83015.2|39
1621590380000|2021-05-21 09:46:20|83040|83015|83037.9|83012.9|83042.2|83017.2|83037.4|83012.4|53
1621590390000|2021-05-21 09:46:30|83038.6|83013.6|83045.8|83020.8|83045.8|83020.8|83038.6|83013.6|40
1621590400000|2021-05-21 09:46:40|83047.3|83022.3|83082.1|83032.1|83084.7|83041.7|83045.7|83016.6|63
1621590410000|2021-05-21 09:46:50|83082.3|83032.3|83064.6|83039.6|83082.3|83041.2|83062.2|83025.3|56
1621590420000|2021-05-21 09:47:00|83064.2|83039.2|83064.5|83039.5|83064.8|83039.8|83061.5|83036.5|35
1621590430000|2021-05-21 09:47:10|83063.2|83038.2|83066|83041|83066.5|83041.5|83063.2|83038.2|34
1621590440000|2021-05-21 09:47:20|83063.5|83038.5|83055.8|83030.8|83067.5|83040.9|83054.1|83016.2|55
1621590450000|2021-05-21 09:47:30|83056.9|83031.9|83060.1|83035.1|83075.7|83037.5|83055.2|83021.7|52
1621590460000|2021-05-21 09:47:40|83060.6|83035.6|83066.8|83041.8|83066.8|83041.8|83059.2|83034.2|59
1621590470000|2021-05-21 09:47:50|83065.9|83040.9|83077.1|83052.1|83091.8|83054.8|83064.4|83033.7|58
1621590480000|2021-05-21 09:48:00|83076.4|83051.4|83071.4|83046.4|83079.2|83054.2|83069.8|83044.8|51
1621590490000|2021-05-21 09:48:10|83071.2|83046.2|83067.1|83042.1|83072.2|83047.2|83067|83042|40
1621590500000|2021-05-21 09:48:20|83066.9|83041.9|83082.5|83032.5|83083.2|83045.5|83064|83030.8|44
1621590510000|2021-05-21 09:48:30|83079.2|83029.2|83074.8|83024.8|83080.1|83043.3|83061.4|83024.1|37
1621590520000|2021-05-21 09:48:40|83061.3|83036.3|83066.9|83041.9|83072|83047|83061.3|83036.3|48
1621590530000|2021-05-21 09:48:50|83067.7|83042.7|83079.9|83029.9|83082.8|83044.5|83066.6|83029.6|35
1621590540000|2021-05-21 09:49:00|83080.8|83030.8|83062.4|83037.4|83080.8|83042.8|83059.9|83029.1|43
1621590550000|2021-05-21 09:49:10|83063.2|83038.2|83082.6|83032.6|83083.2|83040.2|83048.9|83022.3|47
1621590560000|2021-05-21 09:49:20|83084|83034|83074.2|83049.2|83085.8|83050.8|83071.6|83034|52
1621590570000|2021-05-21 09:49:30|83076.4|83051.4|83069.2|83044.2|83076.4|83051.4|83069.2|83044.2|31
1621590580000|2021-05-21 09:49:40|83069.7|83044.7|83077.3|83052.3|83092.5|83054.2|83068.6|83039.3|58
1621590590000|2021-05-21 09:49:50|83078|83053|83081.9|83056.9|83084.5|83059.5|83076.1|83051.1|52
1621590600000|2021-05-21 09:50:00|83081.5|83056.5|83085|83060|83102.3|83064.2|83078.5|83047.3|45
1621590610000|2021-05-21 09:50:10|83083.8|83058.8|83061.4|83036.4|83086.1|83061.1|83060.2|83022.5|50
1621590620000|2021-05-21 09:50:20|83061.3|83036.3|83075.4|83025.4|83075.4|83041.8|83060.9|83024.1|46
1621590630000|2021-05-21 09:50:30|83075.7|83025.7|83081.1|83056.1|83094.2|83056.2|83061.3|83024.8|63
1621590640000|2021-05-21 09:50:40|83080.8|83055.8|83076.8|83051.8|83081.6|83056.6|83075.2|83050.2|43
1621590650000|2021-05-21 09:50:50|83076.9|83051.9|83066.7|83041.7|83077.9|83052.9|83066.7|83041.7|48
1621590660000|2021-05-21 09:51:00|83066.5|83041.5|83064.7|83039.7|83070.5|83045.5|83058.9|83033.9|58
1621590670000|2021-05-21 09:51:10|83064.5|83039.5|83059.4|83034.4|83064.8|83039.8|83058.9|83033.9|48
1621590680000|2021-05-21 09:51:20|83059.3|83034.3|83033.4|83008.4|83060.9|83035.9|83032.9|83007.9|61
1621590690000|2021-05-21 09:51:30|83033.3|83008.3|83036.7|83011.7|83037.7|83012.7|83032.5|83007.5|63
1621590700000|2021-05-21 09:51:40|83036|83011|83037.8|83012.8|83049.1|83014.4|83032.7|82996|53
1621590710000|2021-05-21 09:51:50|83038.9|83013.9|83045.8|83020.8|83046.5|83021.5|83036.3|83011.3|55
1621590720000|2021-05-21 09:52:00|83046.1|83021.1|83082.4|83032.4|83082.4|83045.7|83041.9|83016.9|70
1621590730000|2021-05-21 09:52:10|83082.1|83032.1|83072.2|83047.2|83084.2|83048.7|83068.1|83031.2|60
1621590740000|2021-05-21 09:52:20|83071.9|83046.9|83073.2|83048.2|83074.8|83049.8|83070.3|83045.3|49
1621590750000|2021-05-21 09:52:30|83072.3|83047.3|83072.5|83047.5|83073.6|83048.6|83071.2|83046.2|32
1621590760000|2021-05-21 09:52:40|83072.2|83047.2|83068.5|83043.5|83072.6|83047.6|83068.2|83043.2|49
1621590770000|2021-05-21 09:52:50|83068.3|83043.3|83070.5|83045.5|83071.6|83046.6|83068.3|83043.3|40
1621590780000|2021-05-21 09:53:00|83070.1|83045.1|83068.2|83043.2|83070.2|83045.2|83068|83043|30
1621590790000|2021-05-21 09:53:10|83067.2|83042.2|83068.3|83043.3|83069.5|83044.5|83067.1|83042.1|41
1621590800000|2021-05-21 09:53:20|83068.7|83043.7|83070.3|83045.3|83071.7|83046.7|83068|83043|36
1621590810000|2021-05-21 09:53:30|83070.6|83045.6|83069.7|83044.7|83071.2|83046.2|83068.1|83043.1|32
1621590820000|2021-05-21 09:53:40|83069.5|83044.5|83068.3|83043.3|83070.3|83045.3|83068.3|83043.3|37
1621590830000|2021-05-21 09:53:50|83068.6|83043.6|83070.1|83045.1|83070.1|83045.1|83066.7|83041.7|27
1621590840000|2021-05-21 09:54:00|83069.9|83044.9|83073.6|83048.6|83076.1|83051.1|83069.9|83044.9|38
1621590850000|2021-05-21 09:54:10|83073.2|83048.2|83075.9|83050.9|83076.6|83051.6|83072.1|83047.1|55
1621590860000|2021-05-21 09:54:20|83077.4|83052.4|83078.2|83053.2|83078.2|83053.2|83075.3|83050.3|51
1621590870000|2021-05-21 09:54:30|83077.3|83052.3|83077.6|83052.6|83078.9|83053.9|83075.2|83050.2|45
1621590880000|2021-05-21 09:54:40|83076.7|83051.7|83074.1|83049.1|83077.7|83052.7|83073.9|83048.9|44
1621590890000|2021-05-21 09:54:50|83073.8|83048.8|83075.6|83050.6|83076.4|83051.4|83073.8|83048.8|37
1621590900000|2021-05-21 09:55:00|83075.8|83050.8|83068|83043|83075.8|83050.8|83067.3|83042.3|51
1621590910000|2021-05-21 09:55:10|83067.9|83042.9|83069|83044|83069.6|83044.6|83066.8|83041.8|40
1621590920000|2021-05-21 09:55:20|83068.8|83043.8|83071.1|83046.1|83071.3|83046.3|83068.5|83043.5|39
1621590930000|2021-05-21 09:55:30|83071.4|83046.4|83071.9|83046.9|83072.2|83047.2|83069.6|83044.6|30
1621590940000|2021-05-21 09:55:40|83071.8|83046.8|83075.2|83050.2|83075.4|83050.4|83071.6|83046.6|41
1621590950000|2021-05-21 09:55:50|83074.6|83049.6|83073.9|83048.9|83074.8|83049.8|83073.6|83048.6|19
1621590960000|2021-05-21 09:56:00|83073.3|83048.3|83071.7|83046.7|83073.9|83048.9|83071.4|83046.4|40
1621590970000|2021-05-21 09:56:10|83071.9|83046.9|83073.3|83048.3|83073.3|83048.3|83070.7|83045.7|35
1621590980000|2021-05-21 09:56:20|83073.2|83048.2|83071.5|83046.5|83074.1|83049.1|83071.3|83046.3|22
1621590990000|2021-05-21 09:56:30|83071.3|83046.3|83079.9|83054.9|83080.5|83055.5|83071|83046|34
1621591000000|2021-05-21 09:56:40|83080.3|83055.3|83076.5|83051.5|83084.1|83059.1|83076.3|83051.3|51
1621591010000|2021-05-21 09:56:50|83075.8|83050.8|83080.7|83055.7|83080.7|83055.7|83073.5|83048.5|36
1621591020000|2021-05-21 09:57:00|83081|83056|83084.3|83059.3|83084.4|83059.4|83078|83053|45
1621591030000|2021-05-21 09:57:10|83084.4|83059.4|83086.5|83061.5|83087.7|83062.7|83082.9|83057.9|43
1621591040000|2021-05-21 09:57:20|83086.6|83061.6|83086.9|83061.9|83087.5|83062.5|83085.2|83060.2|37
1621591050000|2021-05-21 09:57:30|83086.6|83061.6|83087.9|83062.9|83087.9|83062.9|83085.5|83060.5|44
1621591060000|2021-05-21 09:57:40|83087.5|83062.5|83088.2|83063.2|83088.4|83063.4|83085.3|83060.3|43
1621591070000|2021-05-21 09:57:50|83088.4|83063.4|83090.2|83065.2|83090.6|83065.6|83087.1|83062.1|37
1621591080000|2021-05-21 09:58:00|83090.8|83065.8|83089.2|83064.2|83091.3|83066.3|83089.2|83064.2|35
1621591090000|2021-05-21 09:58:10|83088.8|83063.8|83091.6|83066.6|83092|83067|83088.8|83063.8|38
1621591100000|2021-05-21 09:58:20|83092|83067|83092.4|83067.4|83095.3|83070.3|83090.2|83065.2|45
1621591110000|2021-05-21 09:58:30|83092.7|83067.7|83094.6|83069.6|83099.3|83074.3|83092.7|83067.7|51
1621591120000|2021-05-21 09:58:40|83095.2|83070.2|83092.8|83067.8|83095.9|83070.9|83090.2|83065.2|46
1621591130000|2021-05-21 09:58:50|83089.6|83064.6|83090.3|83065.3|83091.4|83066.4|83089.6|83064.6|38
1621591140000|2021-05-21 09:59:00|83090.5|83065.5|83089|83064|83094.4|83069.4|83088.6|83063.6|43
1621591150000|2021-05-21 09:59:10|83089.7|83064.7|83085.5|83060.5|83089.8|83064.8|83085.5|83060.5|37
1621591160000|2021-05-21 09:59:20|83085.6|83060.6|83085.3|83060.3|83090.5|83065.5|83082.6|83057.6|54
1621591170000|2021-05-21 09:59:30|83083.2|83058.2|83085.8|83060.8|83086.2|83061.2|83083.1|83058.1|40
1621591180000|2021-05-21 09:59:40|83085.3|83060.3|83084.9|83059.9|83086.2|83061.2|83081.2|83056.2|60
1621591190000|2021-05-21 09:59:50|83084.8|83059.8|83084.2|83059.2|83086.2|83061.2|83084.1|83059.1|42
1621591200000|2021-05-21 10:00:00|83084.5|83059.5|83081.3|83056.3|83085.8|83060.8|83080|83055|52
1621591210000|2021-05-21 10:00:10|83081|83056|83078.5|83053.5|83082.5|83057.5|83077.1|83052.1|50
1621591220000|2021-05-21 10:00:20|83078.4|83053.4|83079.6|83054.6|83080.4|83055.4|83077.6|83052.6|38
1621591230000|2021-05-21 10:00:30|83080.3|83055.3|83077.9|83052.9|83080.7|83055.7|83070.5|83045.5|47
1621591240000|2021-05-21 10:00:40|83076.9|83051.9|83074.5|83049.5|83080.4|83055.4|83074.5|83049.5|40
1621591250000|2021-05-21 10:00:50|83074.3|83049.3|83074.5|83049.5|83074.9|83049.9|83071.3|83046.3|53
1621591260000|2021-05-21 10:01:00|83074.7|83049.7|83081.3|83056.3|83083.4|83058.4|83073.4|83048.4|47
1621591270000|2021-05-21 10:01:10|83080.6|83055.6|83077.9|83052.9|83080.8|83055.8|83077.6|83052.6|40
1621591280000|2021-05-21 10:01:20|83078.4|83053.4|83079.9|83054.9|83081.1|83056.1|83077.5|83052.5|43
1621591290000|2021-05-21 10:01:30|83079.8|83054.8|83084.3|83059.3|83084.4|83059.4|83079.3|83054.3|41
1621591300000|2021-05-21 10:01:40|83084.7|83059.7|83085|83060|83085.9|83060.9|83080.5|83055.5|33
1621591310000|2021-05-21 10:01:50|83085.1|83060.1|83086.6|83061.6|83086.9|83061.9|83082.1|83057.1|34
1621591320000|2021-05-21 10:02:00|83088|83063|83085.4|83060.4|83091.4|83066.4|83083.2|83058.2|45
1621591330000|2021-05-21 10:02:10|83085|83060|83077.8|83052.8|83085.4|83060.4|83076.6|83051.6|49
1621591340000|2021-05-21 10:02:20|83077|83052|83082.8|83057.8|83084|83059|83077|83052|48
1621591350000|2021-05-21 10:02:30|83083|83058|83086|83061|83086.8|83061.8|83082.3|83057.3|42
1621591360000|2021-05-21 10:02:40|83086.1|83061.1|83077.6|83052.6|83088.2|83063.2|83074.7|83049.7|51
1621591370000|2021-05-21 10:02:50|83078.3|83053.3|83082.1|83057.1|83082.5|83057.5|83075.6|83050.6|37
1621591380000|2021-05-21 10:03:00|83082.2|83057.2|83082.8|83057.8|83083.9|83058.9|83081.9|83056.9|33
1621591390000|2021-05-21 10:03:10|83082.4|83057.4|83078.6|83053.6|83082.4|83057.4|83077.1|83052.1|39
1621591400000|2021-05-21 10:03:20|83078.1|83053.1|83077.2|83052.2|83079.1|83054.1|83074.8|83049.8|36
1621591410000|2021-05-21 10:03:30|83076.9|83051.9|83076.3|83051.3|83077.8|83052.8|83075.2|83050.2|28
1621591420000|2021-05-21 10:03:40|83076.4|83051.4|83075.4|83050.4|83077|83052|83074.4|83049.4|42
1621591430000|2021-05-21 10:03:50|83075|83050|83069.6|83044.6|83075.5|83050.5|83066.5|83041.5|42
1621591440000|2021-05-21 10:04:00|83069.7|83044.7|83071.2|83046.2|83071.5|83046.5|83069.6|83044.6|28
1621591450000|2021-05-21 10:04:10|83071.1|83046.1|83066.9|83041.9|83072.2|83047.2|83066.4|83041.4|38
1621591460000|2021-05-21 10:04:20|83066.5|83041.5|83067.3|83042.3|83069.8|83044.8|83058.3|83033.3|56
1621591470000|2021-05-21 10:04:30|83066.9|83041.9|83065.4|83040.4|83068.8|83043.8|83065.3|83040.3|40
1621591480000|2021-05-21 10:04:40|83065.6|83040.6|83066.1|83041.1|83066.2|83041.2|83065.4|83040.4|21
1621591490000|2021-05-21 10:04:50|83065.8|83040.8|83087.4|83062.4|83088.5|83063.5|83065.1|83040.1|57
1621591500000|2021-05-21 10:05:00|83087.3|83062.3|83090.8|83065.8|83092.8|83067.8|83087.1|83062.1|50
1621591510000|2021-05-21 10:05:10|83090.5|83065.5|83095.8|83070.8|83096.9|83071.9|83089.6|83064.6|34
1621591520000|2021-05-21 10:05:20|83095.5|83070.5|83094.9|83069.9|83095.9|83070.9|83091.3|83066.3|57
1621591530000|2021-05-21 10:05:30|83095.1|83070.1|83092.6|83067.6|83095.1|83070.1|83090.5|83065.5|42
1621591540000|2021-05-21 10:05:40|83092.4|83067.4|83094.3|83069.3|83105.8|83072.3|83091.8|83052.1|57
1621591550000|2021-05-21 10:05:50|83094.5|83069.5|83094.2|83069.2|83097.1|83072.1|83094.2|83069.2|49
1621591560000|2021-05-21 10:06:00|83094.5|83069.5|83091.8|83066.8|83094.5|83069.5|83090|83065|46
1621591570000|2021-05-21 10:06:10|83091.7|83066.7|83093|83068|83093.4|83068.4|83090.1|83065.1|46
1621591580000|2021-05-21 10:06:20|83092.7|83067.7|83090|83065|83092.9|83067.9|83087.2|83062.2|48
1621591590000|2021-05-21 10:06:30|83089.8|83064.8|83088.1|83063.1|83089.8|83064.8|83087.2|83062.2|32
1621591600000|2021-05-21 10:06:40|83088.4|83063.4|83086.1|83061.1|83088.8|83063.8|83084.8|83059.8|31
1621591610000|2021-05-21 10:06:50|83086.9|83061.9|83081.1|83056.1|83086.9|83061.9|83080.2|83055.2|48
1621591620000|2021-05-21 10:07:00|83081.3|83056.3|83089.2|83064.2|83089.2|83064.2|83079.7|83054.7|40
1621591630000|2021-05-21 10:07:10|83088.5|83063.5|83086.1|83061.1|83090.4|83065.4|83086.1|83061.1|43
1621591640000|2021-05-21 10:07:20|83085.8|83060.8|83084.8|83059.8|83088.6|83063.6|83084.8|83059.8|44
1621591650000|2021-05-21 10:07:30|83085.3|83060.3|83085.1|83060.1|83085.9|83060.9|83083.8|83058.8|39
1621591660000|2021-05-21 10:07:40|83084.8|83059.8|83089|83064|83089|83064|83081.3|83056.3|28
1621591670000|2021-05-21 10:07:50|83085|83060|83083.9|83058.9|83086.7|83061.7|83083.2|83058.2|55
1621591680000|2021-05-21 10:08:00|83083.2|83058.2|83081.4|83056.4|83083.7|83058.7|83080.2|83055.2|38
1621591690000|2021-05-21 10:08:10|83080.8|83055.8|83077.2|83052.2|83082.3|83057.3|83077.2|83052.2|49
1621591700000|2021-05-21 10:08:20|83077.3|83052.3|83079.2|83054.2|83079.2|83054.2|83076.6|83051.6|32
1621591710000|2021-05-21 10:08:30|83079.3|83054.3|83076.3|83051.3|83079.4|83054.4|83076.3|83051.3|36
1621591720000|2021-05-21 10:08:40|83076.9|83051.9|83106.9|83081.9|83121.1|83082.4|83075.1|83050.1|54
1621591730000|2021-05-21 10:08:50|83108.6|83083.6|83107.9|83082.9|83109.7|83084.7|83107.9|83082.9|51
1621591740000|2021-05-21 10:09:00|83107.7|83082.7|83110.5|83085.5|83111|83086|83105.3|83080.3|47
1621591750000|2021-05-21 10:09:10|83110.4|83085.4|83107.2|83082.2|83110.7|83085.7|83106.7|83081.7|28
1621591760000|2021-05-21 10:09:20|83107|83082|83099.4|83074.4|83107.4|83082.4|83099.2|83074.2|42
1621591770000|2021-05-21 10:09:30|83099.5|83074.5|83095.8|83070.8|83100.9|83075.9|83094.3|83069.3|49
1621591780000|2021-05-21 10:09:40|83091.5|83066.5|83102.8|83077.8|83103.4|83078.4|83089.5|83064.5|52
1621591790000|2021-05-21 10:09:50|83102.7|83077.7|83099.6|83074.6|83102.7|83077.7|83099.4|83074.4|29
1621591800000|2021-05-21 10:10:00|83099.3|83074.3|83098.4|83073.4|83100.5|83075.5|83095.8|83070.8|37
1621591810000|2021-05-21 10:10:10|83097.2|83072.2|83092.4|83067.4|83097.3|83072.3|83087.8|83062.8|46
1621591820000|2021-05-21 10:10:20|83090.4|83065.4|83094|83069|83094|83069|83089.3|83064.3|36
1621591830000|2021-05-21 10:10:30|83093.9|83068.9|83085.6|83060.6|83094|83069|83085.4|83060.4|46
1621591840000|2021-05-21 10:10:40|83085.4|83060.4|83084.2|83059.2|83085.5|83060.5|83083.6|83058.6|30
1621591850000|2021-05-21 10:10:50|83084.3|83059.3|83083.8|83058.8|83085|83060|83080.5|83055.5|39
1621591860000|2021-05-21 10:11:00|83083.7|83058.7|83080.2|83055.2|83093.3|83060.4|83080.2|83040.7|42
1621591870000|2021-05-21 10:11:10|83080|83055|83079|83054|83080|83055|83076.7|83051.7|37
1621591880000|2021-05-21 10:11:20|83079.2|83054.2|83077.5|83052.5|83084.7|83059.7|83076.1|83051.1|54
1621591890000|2021-05-21 10:11:30|83077.1|83052.1|83075|83050|83079.7|83054.7|83069.4|83044.4|50
1621591900000|2021-05-21 10:11:40|83074.9|83049.9|83068|83043|83075.4|83050.4|83067.1|83042.1|59
1621591910000|2021-05-21 10:11:50|83068.6|83043.6|83073|83048|83073.1|83048.1|83068.3|83043.3|44
1621591920000|2021-05-21 10:12:00|83073.1|83048.1|83072.6|83047.6|83075.4|83050.4|83071|83046|26
1621591930000|2021-05-21 10:12:10|83073.6|83048.6|83078|83053|83078.7|83053.7|83072.6|83047.6|36
1621591940000|2021-05-21 10:12:20|83077.7|83052.7|83074.8|83049.8|83078.1|83053.1|83074|83049|37
1621591950000|2021-05-21 10:12:30|83075.5|83050.5|83071.1|83046.1|83076.2|83051.2|83070.4|83045.4|33
1621591960000|2021-05-21 10:12:40|83071.5|83046.5|83073.7|83048.7|83073.8|83048.8|83070.5|83045.5|29
1621591970000|2021-05-21 10:12:50|83074|83049|83063.4|83038.4|83074|83049|83062.9|83037.9|50
1621591980000|2021-05-21 10:13:00|83063.5|83038.5|83062.6|83037.6|83065.6|83040.6|83060.8|83035.8|33
1621591990000|2021-05-21 10:13:10|83060.8|83035.8|83055.9|83030.9|83063.5|83038.5|83055.5|83030.5|40
1621592000000|2021-05-21 10:13:20|83056.1|83031.1|83061.5|83036.5|83062.9|83037.9|83054.9|83029.9|30
1621592010000|2021-05-21 10:13:30|83062.4|83037.4|83063.6|83038.6|83068.7|83043.7|83060.6|83035.6|52
1621592020000|2021-05-21 10:13:40|83063|83038|83063.7|83038.7|83063.7|83038.7|83059.5|83034.5|50
1621592030000|2021-05-21 10:13:50|83063.5|83038.5|83062.5|83037.5|83064.3|83039.3|83062|83037|39
1621592040000|2021-05-21 10:14:00|83063.4|83038.4|83063.5|83038.5|83067.9|83042.9|83062.3|83037.3|48
1621592050000|2021-05-21 10:14:10|83063.6|83038.6|83060.5|83035.5|83063.8|83038.8|83059.1|83034.1|41
1621592060000|2021-05-21 10:14:20|83060.2|83035.2|83056.9|83031.9|83060.2|83035.2|83056.6|83031.6|27
1621592070000|2021-05-21 10:14:30|83057.5|83032.5|83055.5|83030.5|83057.5|83032.5|83052.8|83027.8|43
1621592080000|2021-05-21 10:14:40|83055.2|83030.2|83057.2|83032.2|83058.6|83033.6|83054.4|83029.4|29
1621592090000|2021-05-21 10:14:50|83059|83034|83056.8|83031.8|83059|83034|83055.7|83030.7|17
1621592100000|2021-05-21 10:15:00|83056.4|83031.4|83061.2|83036.2|83063.1|83038.1|83056.4|83031.4|41
1621592110000|2021-05-21 10:15:10|83060.9|83035.9|83058.6|83033.6|83060.9|83035.9|83057.6|83032.6|26
1621592120000|2021-05-21 10:15:20|83058.9|83033.9|83058.1|83033.1|83059.5|83034.5|83057.2|83032.2|44
1621592130000|2021-05-21 10:15:30|83058.2|83033.2|83056.7|83031.7|83058.9|83033.9|83056.4|83031.4|25
1621592140000|2021-05-21 10:15:40|83057.3|83032.3|83055.7|83030.7|83057.3|83032.3|83054.7|83029.7|34
1621592150000|2021-05-21 10:15:50|83055.9|83030.9|83057.9|83032.9|83059.7|83034.7|83055.4|83030.4|38
1621592160000|2021-05-21 10:16:00|83057.8|83032.8|83059.2|83034.2|83060.3|83035.3|83057.8|83032.8|44
1621592170000|2021-05-21 10:16:10|83060.1|83035.1|83064.3|83039.3|83065.3|83040.3|83060|83035|37
1621592180000|2021-05-21 10:16:20|83064.1|83039.1|83064.7|83039.7|83065.4|83040.4|83061.5|83036.5|44
1621592190000|2021-05-21 10:16:30|83064.6|83039.6|83059.3|83034.3|83065.6|83040.6|83058.2|83033.2|48
1621592200000|2021-05-21 10:16:40|83060.4|83035.4|83056|83031|83061|83036|83056|83031|45
1621592210000|2021-05-21 10:16:50|83056.4|83031.4|83055.2|83030.2|83056.4|83031.4|83054.5|83029.5|31
1621592220000|2021-05-21 10:17:00|83055.1|83030.1|83055.4|83030.4|83056.1|83031.1|83054.4|83029.4|28
1621592230000|2021-05-21 10:17:10|83055.3|83030.3|83058.8|83033.8|83058.8|83033.8|83055.1|83030.1|23
1621592240000|2021-05-21 10:17:20|83058.6|83033.6|83056|83031|83059.7|83034.7|83056|83031|25
1621592250000|2021-05-21 10:17:30|83055.7|83030.7|83057.2|83032.2|83060.1|83035.1|83054.6|83029.6|33
1621592260000|2021-05-21 10:17:40|83056.4|83031.4|83053.6|83028.6|83057.1|83032.1|83051.5|83026.5|52
1621592270000|2021-05-21 10:17:50|83054|83029|83054.6|83029.6|83056.6|83031.6|83053.1|83028.1|59
1621592280000|2021-05-21 10:18:00|83053.6|83028.6|83043.7|83018.7|83054.7|83029.7|83041.9|83016.9|72
1621592290000|2021-05-21 10:18:10|83043.9|83018.9|83041.8|83016.8|83054.4|83029.4|83041.5|83016.5|77
1621592300000|2021-05-21 10:18:20|83041.7|83016.7|83049|83024|83050.9|83025.9|83040.5|83015.5|54
1621592310000|2021-05-21 10:18:30|83048.9|83023.9|83051.5|83026.5|83053.7|83028.7|83046.1|83021.1|65
1621592320000|2021-05-21 10:18:40|83051.2|83026.2|83049.1|83024.1|83051.2|83026.2|83048.5|83023.5|32
1621592330000|2021-05-21 10:18:50|83048.9|83023.9|83048.9|83023.9|83049.5|83024.5|83048.8|83023.8|18
1621592340000|2021-05-21 10:19:00|83050.1|83025.1|83050.6|83025.6|83056.6|83031.6|83047.7|83022.7|50
1621592350000|2021-05-21 10:19:10|83050.9|83025.9|83052.6|83027.6|83053.3|83028.3|83046.5|83021.5|51
1621592360000|2021-05-21 10:19:20|83052.2|83027.2|83051.8|83026.8|83053.3|83028.3|83047.8|83022.8|57
1621592370000|2021-05-21 10:19:30|83051.6|83026.6|83049|83024|83051.9|83026.9|83048.4|83023.4|42
1621592380000|2021-05-21 10:19:40|83048.9|83023.9|83052|83027|83053.2|83028.2|83048.9|83023.9|48
1621592390000|2021-05-21 10:19:50|83051.7|83026.7|83050.6|83025.6|83053.1|83028.1|83049.5|83024.5|43
1621592400000|2021-05-21 10:20:00|83050.5|83025.5|83052.1|83027.1|83052.8|83027.8|83049.7|83024.7|40
1621592410000|2021-05-21 10:20:10|83052|83027|83035.2|83010.2|83052.2|83027.2|83032.1|83007.1|63
1621592420000|2021-05-21 10:20:20|83036.6|83011.6|83041.4|83016.4|83041.7|83016.7|83036.6|83011.6|58
1621592430000|2021-05-21 10:20:30|83041.3|83016.3|83053.9|83028.9|83054.1|83029.1|83040.1|83015.1|44
1621592440000|2021-05-21 10:20:40|83053.7|83028.7|83041.6|83016.6|83054.3|83029.3|83041.6|83016.6|41
1621592450000|2021-05-21 10:20:50|83044.9|83019.9|83036.6|83011.6|83045.8|83020.8|83033.9|83008.9|54
1621592460000|2021-05-21 10:21:00|83036.1|83011.1|83025.8|83000.8|83036.3|83011.3|83025|83000|55
1621592470000|2021-05-21 10:21:10|83026.2|83001.2|83026.9|83001.9|83028.3|83003.3|83023.2|82998.2|55
1621592480000|2021-05-21 10:21:20|83026.5|83001.5|83025.7|83000.7|83027.3|83002.3|83024.5|82999.5|51
1621592490000|2021-05-21 10:21:30|83025.9|83000.9|83027.3|83002.3|83027.8|83002.8|83024.2|82999.2|36
1621592500000|2021-05-21 10:21:40|83027.2|83002.2|83025.6|83000.6|83028.1|83003.1|83025.4|83000.4|42
1621592510000|2021-05-21 10:21:50|83026.3|83001.3|83030.5|83005.5|83031.1|83006.1|83025.6|83000.6|39
1621592520000|2021-05-21 10:22:00|83029.7|83004.7|83036.3|83011.3|83037|83012|83026.4|83001.4|46
1621592530000|2021-05-21 10:22:10|83036.2|83011.2|83044.8|83019.8|83060.2|83023.1|83035.6|83007.8|52
1621592540000|2021-05-21 10:22:20|83045.1|83020.1|83044.1|83019.1|83047.5|83022.5|83043.1|83018.1|40
1621592550000|2021-05-21 10:22:30|83043.9|83018.9|83041.1|83016.1|83045.4|83020.4|83033.1|83008.1|40
1621592560000|2021-05-21 10:22:40|83041.4|83016.4|83038.9|83013.9|83042.3|83017.3|83037.1|83012.1|35
1621592570000|2021-05-21 10:22:50|83037.9|83012.9|83044.6|83019.6|83054.4|83020.1|83033.5|82999|66
1621592580000|2021-05-21 10:23:00|83043.8|83018.8|83045.8|83020.8|83046.8|83021.8|83041.6|83016.6|54
1621592590000|2021-05-21 10:23:10|83044.9|83019.9|83050.2|83025.2|83052.2|83027.2|83044.9|83019.9|39
1621592600000|2021-05-21 10:23:20|83050.7|83025.7|83045.8|83020.8|83052|83027|83044.8|83019.8|56
1621592610000|2021-05-21 10:23:30|83044.3|83019.3|83043.1|83018.1|83047.1|83022.1|83042.2|83017.2|36
1621592620000|2021-05-21 10:23:40|83043.5|83018.5|83047|83022|83047.6|83022.6|83042.4|83017.4|52
1621592630000|2021-05-21 10:23:50|83047.5|83022.5|83059.9|83034.9|83059.9|83034.9|83047.1|83022.1|31
1621592640000|2021-05-21 10:24:00|83056.4|83031.4|83056|83031|83060.7|83035.7|83055.5|83030.5|46
1621592650000|2021-05-21 10:24:10|83056.3|83031.3|83054|83029|83056.4|83031.4|83051|83026|41
1621592660000|2021-05-21 10:24:20|83054.2|83029.2|83056.5|83031.5|83057.7|83032.7|83052.5|83027.5|34
1621592670000|2021-05-21 10:24:30|83056.7|83031.7|83060.2|83035.2|83061.1|83036.1|83056.2|83031.2|32
1621592680000|2021-05-21 10:24:40|83060.9|83035.9|83064.8|83039.8|83065.1|83040.1|83060.4|83035.4|43
1621592690000|2021-05-21 10:24:50|83064.9|83039.9|83057.7|83032.7|83064.9|83039.9|83053|83028|68
1621592700000|2021-05-21 10:25:00|83055.6|83030.6|83059.3|83034.3|83060.7|83035.7|83055.6|83030.6|59
1621592710000|2021-05-21 10:25:10|83058.8|83033.8|83055.1|83030.1|83060.4|83035.4|83055.1|83030.1|43
1621592720000|2021-05-21 10:25:20|83055|83030|83055.8|83030.8|83059.1|83034.1|83055|83030|64
1621592730000|2021-05-21 10:25:30|83056|83031|83050.1|83025.1|83056.1|83031.1|83046.3|83021.3|60
1621592740000|2021-05-21 10:25:40|83050|83025|83048.8|83023.8|83051.5|83026.5|83043.1|83018.1|61
1621592750000|2021-05-21 10:25:50|83048.7|83023.7|83046.4|83021.4|83051.3|83026.3|83046.4|83021.4|29
1621592760000|2021-05-21 10:26:00|83046.1|83021.1|83051.5|83026.5|83053.2|83028.2|83045.4|83020.4|40
1621592770000|2021-05-21 10:26:10|83051.2|83026.2|83046.9|83021.9|83052.1|83027.1|83046.2|83021.2|45
1621592780000|2021-05-21 10:26:20|83046.8|83021.8|83038.5|83013.5|83047.4|83022.4|83036.2|83011.2|52
1621592790000|2021-05-21 10:26:30|83038.8|83013.8|83040.4|83015.4|83041|83016|83037.5|83012.5|43
1621592800000|2021-05-21 10:26:40|83040.5|83015.5|83042.1|83017.1|83048.3|83023.3|83039.2|83014.2|49
1621592810000|2021-05-21 10:26:50|83041.6|83016.6|83042.9|83017.9|83043.3|83018.3|83038.5|83013.5|59
1621592820000|2021-05-21 10:27:00|83042.5|83017.5|83049.5|83024.5|83052.3|83027.3|83040.3|83015.3|49
1621592830000|2021-05-21 10:27:10|83049.7|83024.7|83041.8|83016.8|83049.7|83024.7|83041.8|83016.8|49
1621592840000|2021-05-21 10:27:20|83042|83017|83042.6|83017.6|83043.9|83018.9|83040.9|83015.9|36
1621592850000|2021-05-21 10:27:30|83042|83017|83039.2|83014.2|83043.6|83018.6|83039.2|83014.2|39
1621592860000|2021-05-21 10:27:40|83039.5|83014.5|83040.6|83015.6|83040.6|83015.6|83038.5|83013.5|19
1621592870000|2021-05-21 10:27:50|83040.8|83015.8|83042.9|83017.9|83043.1|83018.1|83040.8|83015.8|38
1621592880000|2021-05-21 10:28:00|83042.8|83017.8|83040.8|83015.8|83043|83018|83039.7|83014.7|24
1621592890000|2021-05-21 10:28:10|83040.9|83015.9|83037.1|83012.1|83041.1|83016.1|83037|83012|36
1621592900000|2021-05-21 10:28:20|83037.7|83012.7|83046.7|83021.7|83048.3|83023.3|83037.7|83012.7|46
1621592910000|2021-05-21 10:28:30|83046.9|83021.9|83052|83027|83052.4|83027.4|83045.8|83020.8|48
1621592920000|2021-05-21 10:28:40|83052.4|83027.4|83053.8|83028.8|83053.8|83028.8|83051.6|83026.6|38
1621592930000|2021-05-21 10:28:50|83054.5|83029.5|83060.9|83035.9|83061.1|83036.1|83053.5|83028.5|47
1621592940000|2021-05-21 10:29:00|83060.5|83035.5|83056.8|83031.8|83062.8|83037.8|83055.7|83030.7|53
1621592950000|2021-05-21 10:29:10|83056.9|83031.9|83056.3|83031.3|83058.1|83033.1|83056.2|83031.2|34
1621592960000|2021-05-21 10:29:20|83056.2|83031.2|83070.5|83045.5|83071.6|83046.6|83056.2|83031.2|52
1621592970000|2021-05-21 10:29:30|83070.7|83045.7|83065.8|83040.8|83071.2|83046.2|83065.8|83040.8|46
1621592980000|2021-05-21 10:29:40|83066.4|83041.4|83077.6|83052.6|83079|83054|83065.5|83040.5|52
1621592990000|2021-05-21 10:29:50|83078|83053|83081.4|83056.4|83081.6|83056.6|83077.2|83052.2|42
1621593000000|2021-05-21 10:30:00|83079.6|83054.6|83071.6|83046.6|83079.6|83054.6|83068.6|83043.6|46
1621593010000|2021-05-21 10:30:10|83071.3|83046.3|83072.2|83047.2|83072.3|83047.3|83070.9|83045.9|23
1621593020000|2021-05-21 10:30:20|83071.6|83046.6|83075.2|83050.2|83076.4|83051.4|83071.6|83046.6|33
1621593030000|2021-05-21 10:30:30|83075.1|83050.1|83079.3|83054.3|83079.3|83054.3|83074.5|83049.5|36
1621593040000|2021-05-21 10:30:40|83079.5|83054.5|83082.5|83057.5|83082.5|83057.5|83075.7|83050.7|37
1621593050000|2021-05-21 10:30:50|83082.7|83057.7|83077.5|83052.5|83082.9|83057.9|83077.4|83052.4|37
1621593060000|2021-05-21 10:31:00|83077.6|83052.6|83076.6|83051.6|83079|83054|83076.5|83051.5|38
1621593070000|2021-05-21 10:31:10|83076.8|83051.8|83080.8|83055.8|83082.3|83057.3|83076.1|83051.1|34
1621593080000|2021-05-21 10:31:20|83080.9|83055.9|83080.7|83055.7|83083.7|83058.7|83080.7|83055.7|28
1621593090000|2021-05-21 10:31:30|83080.5|83055.5|83078.6|83053.6|83080.7|83055.7|83077.3|83052.3|30
1621593100000|2021-05-21 10:31:40|83078.5|83053.5|83073.4|83048.4|83078.5|83053.5|83071.8|83046.8|31
1621593110000|2021-05-21 10:31:50|83074.1|83049.1|83070.8|83045.8|83074.1|83049.1|83068.3|83043.3|47
1621593120000|2021-05-21 10:32:00|83070.2|83045.2|83071.4|83046.4|83072.6|83047.6|83065.6|83040.6|42
1621593130000|2021-05-21 10:32:10|83070.7|83045.7|83056|83031|83071.8|83046.8|83055.2|83017.9|49
1621593140000|2021-05-21 10:32:20|83055.7|83030.7|83054.6|83029.6|83059.1|83034.1|83054.1|83029.1|51
1621593150000|2021-05-21 10:32:30|83054.7|83029.7|83060.6|83035.6|83060.8|83035.8|83054.7|83029.7|47
1621593160000|2021-05-21 10:32:40|83061|83036|83057.4|83032.4|83061.5|83036.5|83057.4|83032.4|43
1621593170000|2021-05-21 10:32:50|83059.1|83034.1|83063.2|83038.2|83064.5|83039.5|83056.8|83031.8|43
1621593180000|2021-05-21 10:33:00|83063|83038|83063.7|83038.7|83064.5|83039.5|83059.8|83034.8|44
1621593190000|2021-05-21 10:33:10|83063.2|83038.2|83065.9|83040.9|83066|83041|83062|83037|31
1621593200000|2021-05-21 10:33:20|83065.3|83040.3|83065.6|83040.6|83066.8|83041.8|83061.6|83036.6|54
1621593210000|2021-05-21 10:33:30|83065.3|83040.3|83060.1|83035.1|83067|83042|83059.3|83034.3|48
1621593220000|2021-05-21 10:33:40|83060.4|83035.4|83050.9|83025.9|83060.4|83035.4|83049.7|83024.7|55
1621593230000|2021-05-21 10:33:50|83051.1|83026.1|83052.6|83027.6|83054.9|83029.9|83050|83025|53
1621593240000|2021-05-21 10:34:00|83052.7|83027.7|83074.3|83049.3|83075.8|83050.8|83052.4|83027.4|70
1621593250000|2021-05-21 10:34:10|83074.4|83049.4|83077.4|83052.4|83090.9|83053|83073.9|83038.4|45
1621593260000|2021-05-21 10:34:20|83077.7|83052.7|83071.4|83046.4|83078.3|83053.3|83070.5|83045.5|49
1621593270000|2021-05-21 10:34:30|83071.9|83046.9|83064.6|83039.6|83072.4|83047.4|83060.8|83035.8|47
1621593280000|2021-05-21 10:34:40|83066.5|83041.5|83065.2|83040.2|83067.8|83042.8|83064.3|83039.3|48
1621593290000|2021-05-21 10:34:50|83066|83041|83066.7|83041.7|83067.8|83042.8|83063.6|83038.6|24
1621593300000|2021-05-21 10:35:00|83067|83042|83070.8|83045.8|83071.2|83046.2|83066.9|83041.9|36
1621593310000|2021-05-21 10:35:10|83069.3|83044.3|83066.6|83041.6|83070|83045|83065.8|83040.8|36
1621593320000|2021-05-21 10:35:20|83066.9|83041.9|83061.6|83036.6|83068.6|83043.6|83060.9|83035.9|54
1621593330000|2021-05-21 10:35:30|83061.2|83036.2|83053.8|83028.8|83061.9|83036.9|83045.4|83008.6|55
1621593340000|2021-05-21 10:35:40|83053.1|83028.1|83054.6|83029.6|83054.6|83029.6|83051.7|83026.7|40
1621593350000|2021-05-21 10:35:50|83054.3|83029.3|83049.8|83024.8|83054.5|83029.5|83049.8|83024.8|41
1621593360000|2021-05-21 10:36:00|83049.7|83024.7|83048.4|83023.4|83050.1|83025.1|83047.1|83022.1|42
1621593370000|2021-05-21 10:36:10|83048.1|83023.1|83058.6|83033.6|83060.5|83035.5|83047.3|83022.3|46
1621593380000|2021-05-21 10:36:20|83059.5|83034.5|83059.2|83034.2|83061|83036|83057.9|83032.9|28
1621593390000|2021-05-21 10:36:30|83059|83034|83069.4|83044.4|83069.4|83044.4|83059|83034|33
1621593400000|2021-05-21 10:36:40|83069.3|83044.3|83068.6|83043.6|83070.3|83045.3|83066.9|83041.9|39
1621593410000|2021-05-21 10:36:50|83068.5|83043.5|83069|83044|83070.7|83045.7|83068.1|83043.1|40
1621593420000|2021-05-21 10:37:00|83069.2|83044.2|83072.5|83047.5|83072.5|83047.5|83067.9|83042.9|38
1621593430000|2021-05-21 10:37:10|83072.8|83047.8|83080.3|83055.3|83082|83057|83072.4|83047.4|47
1621593440000|2021-05-21 10:37:20|83080.1|83055.1|83086.2|83061.2|83086.2|83061.2|83079.5|83054.5|34
1621593450000|2021-05-21 10:37:30|83084.9|83059.9|83085.7|83060.7|83089|83064|83084.3|83059.3|39
1621593460000|2021-05-21 10:37:40|83085.4|83060.4|83085.8|83060.8|83088.3|83063.3|83084.5|83059.5|32
1621593470000|2021-05-21 10:37:50|83085.2|83060.2|83081.1|83056.1|83085.4|83060.4|83080.1|83055.1|35
1621593480000|2021-05-21 10:38:00|83081|83056|83078.8|83053.8|83081.6|83056.6|83078.8|83053.8|28
1621593490000|2021-05-21 10:38:10|83079.2|83054.2|83080.1|83055.1|83082.3|83057.3|83078.7|83053.7|26
1621593500000|2021-05-21 10:38:20|83080.4|83055.4|83081|83056|83084.1|83059.1|83080.2|83055.2|40
1621593510000|2021-05-21 10:38:30|83081.1|83056.1|83083.8|83058.8|83084.4|83059.4|83080.9|83055.9|36
1621593520000|2021-05-21 10:38:40|83084|83059|83082.8|83057.8|83084.6|83059.6|83080.7|83055.7|46
1621593530000|2021-05-21 10:38:50|83082.7|83057.7|83093.4|83068.4|83093.4|83068.4|83082.4|83057.4|35
1621593540000|2021-05-21 10:39:00|83092.8|83067.8|83091.3|83066.3|83093|83068|83089.2|83064.2|33
1621593550000|2021-05-21 10:39:10|83091.6|83066.6|83083.9|83058.9|83091.6|83066.6|83082|83057|55
1621593560000|2021-05-21 10:39:20|83083.8|83058.8|83067.3|83042.3|83084.4|83059.4|83067.3|83042.3|48
1621593570000|2021-05-21 10:39:30|83067.6|83042.6|83076.4|83051.4|83084.9|83051.9|83065.7|83033|50
1621593580000|2021-05-21 10:39:40|83078.8|83053.8|83077.9|83052.9|83081.2|83056.2|83077.3|83052.3|37
1621593590000|2021-05-21 10:39:50|83077.5|83052.5|83081.1|83056.1|83081.1|83056.1|83076.6|83051.6|23
1621593600000|2021-05-21 10:40:00|83080.7|83055.7|83078.9|83053.9|83084.2|83059.2|83077.7|83052.7|45
1621593610000|2021-05-21 10:40:10|83079.4|83054.4|83080.3|83055.3|83083.7|83058.7|83077.5|83052.5|37
1621593620000|2021-05-21 10:40:20|83083|83058|83080.1|83055.1|83083|83058|83078.9|83053.9|40
1621593630000|2021-05-21 10:40:30|83080.5|83055.5|83081.6|83056.6|83081.8|83056.8|83080|83055|20
1621593640000|2021-05-21 10:40:40|83081.5|83056.5|83080.3|83055.3|83083.4|83058.4|83080.2|83055.2|38
1621593650000|2021-05-21 10:40:50|83080.2|83055.2|83083.9|83058.9|83085|83060|83079.6|83054.6|34
1621593660000|2021-05-21 10:41:00|83083.6|83058.6|83082.3|83057.3|83086.9|83061.9|83082.3|83057.3|33
1621593670000|2021-05-21 10:41:10|83082.1|83057.1|83089.3|83064.3|83090|83065|83082.1|83057.1|29
1621593680000|2021-05-21 10:41:20|83088.8|83063.8|83087.4|83062.4|83089.6|83064.6|83086.4|83061.4|24
1621593690000|2021-05-21 10:41:30|83086.9|83061.9|83088.4|83063.4|83088.9|83063.9|83086.5|83061.5|24
1621593700000|2021-05-21 10:41:40|83088.3|83063.3|83087.3|83062.3|83089.9|83064.9|83086.9|83061.9|34
1621593710000|2021-05-21 10:41:50|83087.1|83062.1|83085.5|83060.5|83088.5|83063.5|83083.6|83058.6|29
1621593720000|2021-05-21 10:42:00|83085.7|83060.7|83089.9|83064.9|83090.4|83065.4|83084.5|83059.5|24
1621593730000|2021-05-21 10:42:10|83088.3|83063.3|83087.5|83062.5|83090.3|83065.3|83084.9|83059.9|29
1621593740000|2021-05-21 10:42:20|83087.6|83062.6|83084.6|83059.6|83088.3|83063.3|83084.5|83059.5|20
1621593750000|2021-05-21 10:42:30|83084.5|83059.5|83086.4|83061.4|83087.4|83062.4|83084.5|83059.5|19
1621593760000|2021-05-21 10:42:40|83087.2|83062.2|83089.2|83064.2|83091.6|83066.6|83087.1|83062.1|27
1621593770000|2021-05-21 10:42:50|83089|83064|83085.4|83060.4|83090|83065|83085.4|83060.4|24
1621593780000|2021-05-21 10:43:00|83089|83064|83090.7|83065.7|83092.2|83067.2|83086.6|83061.6|34
1621593790000|2021-05-21 10:43:10|83092.3|83067.3|83096.3|83071.3|83096.3|83071.3|83089.4|83064.4|38
1621593800000|2021-05-21 10:43:20|83096.6|83071.6|83096.6|83071.6|83097.4|83072.4|83094.8|83069.8|28
1621593810000|2021-05-21 10:43:30|83096.2|83071.2|83095.6|83070.6|83097.1|83072.1|83095.3|83070.3|23
1621593820000|2021-05-21 10:43:40|83095.2|83070.2|83106.7|83056.7|83106.7|83071.5|83087.2|83056.7|38
1621593830000|2021-05-21 10:43:50|83097.4|83047.4|83087.9|83062.9|83101.4|83065.2|83083.3|83046.7|55
1621593840000|2021-05-21 10:44:00|83087.8|83062.8|83097.6|83072.6|83098.6|83073.6|83087.8|83062.8|47
1621593850000|2021-05-21 10:44:10|83097.5|83072.5|83101.7|83076.7|83103.4|83078.4|83097.5|83072.5|48
1621593860000|2021-05-21 10:44:20|83101.8|83076.8|83102.7|83077.7|83103.3|83078.3|83101.3|83076.3|33
1621593870000|2021-05-21 10:44:30|83102.6|83077.6|83104.5|83079.5|83104.5|83079.5|83101.9|83076.9|28
1621593880000|2021-05-21 10:44:40|83107.4|83082.4|83104.8|83079.8|83107.4|83082.4|83092.3|83067.3|56
1621593890000|2021-05-21 10:44:50|83105.3|83080.3|83109.2|83084.2|83110.7|83085.7|83102.4|83077.4|44
1621593900000|2021-05-21 10:45:00|83110.6|83085.6|83097.3|83072.3|83111|83086|83087.2|83050.3|51
1621593910000|2021-05-21 10:45:10|83095.8|83070.8|83098.3|83073.3|83098.9|83073.9|83095.8|83070.8|40
1621593920000|2021-05-21 10:45:20|83098.1|83073.1|83098.8|83073.8|83101|83076|83098.1|83073.1|47
1621593930000|2021-05-21 10:45:30|83098.9|83073.9|83096.9|83071.9|83101.2|83076.2|83096.9|83071.9|42
1621593940000|2021-05-21 10:45:40|83097|83072|83106|83081|83107.2|83082.2|83096|83071|43
1621593950000|2021-05-21 10:45:50|83105.9|83080.9|83097.2|83072.2|83106.2|83081.2|83095.5|83070.5|39
1621593960000|2021-05-21 10:46:00|83097.6|83072.6|83104.5|83079.5|83105.3|83080.3|83097.6|83072.6|40
1621593970000|2021-05-21 10:46:10|83104.3|83079.3|83097.5|83072.5|83104.6|83079.6|83096.1|83071.1|44
1621593980000|2021-05-21 10:46:20|83094.5|83069.5|83093.4|83068.4|83095|83070|83090.2|83065.2|51
1621593990000|2021-05-21 10:46:30|83092.1|83067.1|83087.8|83062.8|83095.9|83070.9|83087.1|83062.1|46
1621594000000|2021-05-21 10:46:40|83087.9|83062.9|83093|83068|83094.5|83069.5|83087.9|83062.9|47
1621594010000|2021-05-21 10:46:50|83092.3|83067.3|83083.6|83058.6|83097.4|83072.4|83083.6|83058.6|43
1621594020000|2021-05-21 10:47:00|83083.8|83058.8|83089.2|83064.2|83091.1|83066.1|83081.7|83056.7|56
1621594030000|2021-05-21 10:47:10|83088.9|83063.9|83093.3|83068.3|83096.5|83071.5|83088.4|83063.4|48
1621594040000|2021-05-21 10:47:20|83092.8|83067.8|83094.8|83069.8|83095|83070|83089.8|83064.8|40
1621594050000|2021-05-21 10:47:30|83095.6|83070.6|83101.7|83076.7|83101.9|83076.9|83095.6|83070.6|44
1621594060000|2021-05-21 10:47:40|83101.3|83076.3|83097.9|83072.9|83102.5|83077.5|83096.1|83071.1|45
1621594070000|2021-05-21 10:47:50|83098.4|83073.4|83098.4|83073.4|83101.2|83076.2|83097.7|83072.7|34
1621594080000|2021-05-21 10:48:00|83098.5|83073.5|83097.7|83072.7|83098.5|83073.5|83095|83070|54
1621594090000|2021-05-21 10:48:10|83098.5|83073.5|83092.6|83067.6|83098.5|83073.5|83092.4|83067.4|41
1621594100000|2021-05-21 10:48:20|83092.2|83067.2|83088.4|83063.4|83092.2|83067.2|83087.6|83062.6|38
1621594110000|2021-05-21 10:48:30|83089.1|83064.1|83074.2|83049.2|83089.2|83064.2|83074.2|83039.1|39
1621594120000|2021-05-21 10:48:40|83074.8|83049.8|83068.9|83043.9|83075.6|83050.6|83067.4|83042.4|49
1621594130000|2021-05-21 10:48:50|83069.5|83044.5|83070.4|83045.4|83070.6|83045.6|83068.3|83043.3|40
1621594140000|2021-05-21 10:49:00|83070.5|83045.5|83068.9|83043.9|83071.5|83046.5|83068.9|83043.9|20
1621594150000|2021-05-21 10:49:10|83068.6|83043.6|83070.9|83045.9|83070.9|83045.9|83068.6|83043.6|27
1621594160000|2021-05-21 10:49:20|83071.5|83046.5|83073|83048|83073.3|83048.3|83069.8|83044.8|30
1621594170000|2021-05-21 10:49:30|83071.7|83046.7|83069.7|83044.7|83074.6|83049.6|83063.8|83038.8|38
1621594180000|2021-05-21 10:49:40|83069.6|83044.6|83068.2|83043.2|83069.6|83044.6|83064.6|83039.6|35
1621594190000|2021-05-21 10:49:50|83068|83043|83068.1|83043.1|83069.7|83044.7|83067.7|83042.7|18
1621594200000|2021-05-21 10:50:00|83068.2|83043.2|83068.3|83043.3|83068.4|83043.4|83066.8|83041.8|22
1621594210000|2021-05-21 10:50:10|83067.5|83042.5|83065.6|83040.6|83068.6|83043.6|83065.4|83040.4|33
1621594220000|2021-05-21 10:50:20|83065.9|83040.9|83065.7|83040.7|83067.7|83042.7|83065.5|83040.5|22
1621594230000|2021-05-21 10:50:30|83065.4|83040.4|83067.9|83042.9|83068.2|83043.2|83065|83040|29
1621594240000|2021-05-21 10:50:40|83067.4|83042.4|83068.1|83043.1|83069.4|83044.4|83067.4|83042.4|34
1621594250000|2021-05-21 10:50:50|83068.5|83043.5|83070.3|83045.3|83071.3|83046.3|83068.5|83043.5|26
1621594260000|2021-05-21 10:51:00|83070.4|83045.4|83056.5|83031.5|83073.7|83045.8|83056.5|83023.7|49
1621594270000|2021-05-21 10:51:10|83056.8|83031.8|83057.5|83032.5|83058.9|83033.9|83055.5|83030.5|35
1621594280000|2021-05-21 10:51:20|83057.6|83032.6|83060.1|83035.1|83060.2|83035.2|83056.7|83031.7|33
1621594290000|2021-05-21 10:51:30|83059.6|83034.6|83057.2|83032.2|83062.2|83037.2|83055.4|83030.4|45
1621594300000|2021-05-21 10:51:40|83054.4|83029.4|83061|83036|83062.2|83037.2|83054.4|83029.4|40
1621594310000|2021-05-21 10:51:50|83060.5|83035.5|83061.6|83036.6|83062.7|83037.7|83060.2|83035.2|38
1621594320000|2021-05-21 10:52:00|83061.3|83036.3|83050.4|83025.4|83061.7|83036.7|83050.4|83025.4|39
1621594330000|2021-05-21 10:52:10|83050.1|83025.1|83040|83015|83050.3|83025.3|83037.1|83012.1|52
1621594340000|2021-05-21 10:52:20|83039.6|83014.6|83043.3|83018.3|83044|83019|83039.6|83014.6|40
1621594350000|2021-05-21 10:52:30|83042.5|83017.5|83045.1|83020.1|83046.3|83021.3|83042.5|83017.5|32
1621594360000|2021-05-21 10:52:40|83045.2|83020.2|83049.2|83024.2|83051.9|83026.9|83045.2|83020.2|34
1621594370000|2021-05-21 10:52:50|83049.6|83024.6|83043.9|83018.9|83050.7|83025.7|83043.1|83018.1|42
1621594380000|2021-05-21 10:53:00|83044.6|83019.6|83021.2|82996.2|83045.5|83020.5|83019.2|82980.9|41
1621594390000|2021-05-21 10:53:10|83020.6|82995.6|83020.5|82995.5|83025.7|83000.7|83019.6|82994.6|51
1621594400000|2021-05-21 10:53:20|83020.4|82995.4|83023.5|82998.5|83026.8|83001.8|83018.1|82993.1|56
1621594410000|2021-05-21 10:53:30|83025|83000|83022.3|82997.3|83026.7|83001.7|83020.9|82995.9|46
1621594420000|2021-05-21 10:53:40|83022.8|82997.8|83024|82999|83026.5|83001.5|83019.6|82994.6|52
1621594430000|2021-05-21 10:53:50|83024.6|82999.6|83026.8|83001.8|83028|83003|83023.6|82998.6|43
1621594440000|2021-05-21 10:54:00|83027.3|83002.3|83024.8|82999.8|83028.6|83003.6|83024.1|82999.1|53
1621594450000|2021-05-21 10:54:10|83023.8|82998.8|83023.4|82998.4|83024.3|82999.3|83021.5|82996.5|34
1621594460000|2021-05-21 10:54:20|83023.9|82998.9|83023.4|82998.4|83024.7|82999.7|83021.5|82996.5|48
1621594470000|2021-05-21 10:54:30|83022.9|82997.9|83023.2|82998.2|83023.2|82998.2|83021.7|82996.7|18
1621594480000|2021-05-21 10:54:40|83021.7|82996.7|83023.8|82998.8|83025|83000|83018.1|82993.1|51
1621594490000|2021-05-21 10:54:50|83023.1|82998.1|83022.8|82997.8|83039.1|83002.1|83022.4|82988.5|45
1621594500000|2021-05-21 10:55:00|83023.4|82998.4|83022.5|82997.5|83023.4|82998.4|83021.7|82996.7|35
1621594510000|2021-05-21 10:55:10|83022.9|82997.9|83023.2|82998.2|83023.5|82998.5|83021.8|82996.8|25
1621594520000|2021-05-21 10:55:20|83021.8|82996.8|83023.4|82998.4|83025.5|83000.5|83019.5|82994.5|51
1621594530000|2021-05-21 10:55:30|83023.7|82998.7|83025.6|83000.6|83043.8|83003.8|83021.8|82991.3|68
1621594540000|2021-05-21 10:55:40|83027.5|83002.5|83023.2|82998.2|83027.5|83002.5|83022.8|82997.8|42
1621594550000|2021-05-21 10:55:50|83023.5|82998.5|83031.1|83006.1|83033.1|83008.1|83020.8|82995.8|48
1621594560000|2021-05-21 10:56:00|83031.8|83006.8|83034|83009|83034|83009|83029.8|83004.8|53
1621594570000|2021-05-21 10:56:10|83046.5|82996.5|83037.3|83012.3|83046.5|83012.5|83028.7|82994.3|57
1621594580000|2021-05-21 10:56:20|83034.2|83009.2|83032.9|83007.9|83038.4|83013.4|83031.4|83006.4|56
1621594590000|2021-05-21 10:56:30|83033.1|83008.1|83040.4|83015.4|83040.4|83015.4|83031.9|83006.9|70
1621594600000|2021-05-21 10:56:40|83040|83015|83053.5|83028.5|83067.8|83032|83034.9|83009.9|64
1621594610000|2021-05-21 10:56:50|83052.9|83027.9|83056.2|83031.2|83059.4|83034.4|83052.9|83027.9|34
1621594620000|2021-05-21 10:57:00|83056.3|83031.3|83056.7|83031.7|83057.1|83032.1|83054|83029|35
1621594630000|2021-05-21 10:57:10|83056.9|83031.9|83066.1|83041.1|83066.3|83041.3|83055.8|83030.8|55
1621594640000|2021-05-21 10:57:20|83066|83041|83063.4|83038.4|83067|83042|83059.6|83034.6|49
1621594650000|2021-05-21 10:57:30|83062.9|83037.9|83064.1|83039.1|83064.8|83039.8|83062.3|83037.3|34
1621594660000|2021-05-21 10:57:40|83064.2|83039.2|83062|83037|83064.5|83039.5|83061.4|83036.4|45
1621594670000|2021-05-21 10:57:50|83061.7|83036.7|83067|83042|83069.1|83044.1|83061.6|83036.6|52
1621594680000|2021-05-21 10:58:00|83066.1|83041.1|83088.1|83038.1|83088.1|83043.6|83065.9|83038.1|51
1621594690000|2021-05-21 10:58:10|83088.3|83038.3|83087.9|83062.9|83094.1|83063.1|83080.9|83037.4|58
1621594700000|2021-05-21 10:58:20|83084.5|83059.5|83087|83062|83089.1|83064.1|83079.2|83054.2|56
1621594710000|2021-05-21 10:58:30|83086.9|83061.9|83086.8|83061.8|83090.2|83065.2|83084|83059|56
1621594720000|2021-05-21 10:58:40|83087.1|83062.1|83093.4|83068.4|83093.4|83068.4|83082.9|83057.9|51
1621594730000|2021-05-21 10:58:50|83093.5|83068.5|83096.6|83071.6|83100|83075|83091.5|83066.5|62
1621594740000|2021-05-21 10:59:00|83096.8|83071.8|83107.8|83082.8|83108.4|83083.4|83096.8|83071.8|68
1621594750000|2021-05-21 10:59:10|83107.9|83082.9|83098.2|83073.2|83108.3|83083.3|83096.6|83071.6|52
1621594760000|2021-05-21 10:59:20|83099.1|83074.1|83094.4|83069.4|83101.4|83076.4|83094.4|83069.4|38
1621594770000|2021-05-21 10:59:30|83094.6|83069.6|83098.7|83073.7|83100.5|83075.5|83094.4|83069.4|58
1621594780000|2021-05-21 10:59:40|83098.6|83073.6|83102.5|83077.5|83118.3|83093.3|83096.7|83071.7|64
1621594790000|2021-05-21 10:59:50|83102|83077|83115.8|83090.8|83130.8|83093.6|83100.1|83075.1|68
1621594800000|2021-05-21 11:00:00|83117.3|83092.3|83098.9|83073.9|83120.7|83095.7|83098.1|83061|67
1621594810000|2021-05-21 11:00:10|83099|83074|83108.8|83083.8|83109.2|83084.2|83098|83073|50
1621594820000|2021-05-21 11:00:20|83107.7|83082.7|83103.6|83078.6|83109.3|83084.3|83100.2|83075.2|64
1621594830000|2021-05-21 11:00:30|83106.2|83081.2|83096.7|83071.7|83107.3|83082.3|83094.3|83069.3|50
1621594840000|2021-05-21 11:00:40|83097.1|83072.1|83098.8|83073.8|83102.9|83077.9|83089.4|83064.4|68
1621594850000|2021-05-21 11:00:50|83098.7|83073.7|83097.8|83072.8|83103.8|83078.8|83096.2|83071.2|64
1621594860000|2021-05-21 11:01:00|83098.3|83073.3|83093.6|83068.6|83099.6|83074.6|83092.6|83067.6|57
1621594870000|2021-05-21 11:01:10|83093.7|83068.7|83084.6|83059.6|83094.4|83069.4|83084.6|83059.6|47
1621594880000|2021-05-21 11:01:20|83084.7|83059.7|83093.9|83068.9|83093.9|83068.9|83083.5|83058.5|57
1621594890000|2021-05-21 11:01:30|83093.5|83068.5|83085.8|83060.8|83093.5|83068.5|83085.8|83060.8|37
1621594900000|2021-05-21 11:01:40|83085.7|83060.7|83084.7|83059.7|83089.2|83064.2|83084.2|83059.2|50
1621594910000|2021-05-21 11:01:50|83085|83060|83084.4|83059.4|83087|83062|83083.8|83058.8|48
1621594920000|2021-05-21 11:02:00|83083.4|83058.4|83084.6|83059.6|83086.6|83061.6|83082.8|83057.8|41
1621594930000|2021-05-21 11:02:10|83084.5|83059.5|83087.6|83062.6|83088.4|83063.4|83084.2|83059.2|45
1621594940000|2021-05-21 11:02:20|83087.5|83062.5|83082.4|83057.4|83088.8|83063.8|83082.4|83057.4|43
1621594950000|2021-05-21 11:02:30|83084.6|83059.6|83096.5|83071.5|83098.5|83073.5|83083.4|83058.4|59
1621594960000|2021-05-21 11:02:40|83096|83071|83095.2|83070.2|83097|83072|83092.2|83067.2|40
1621594970000|2021-05-21 11:02:50|83095.8|83070.8|83096.2|83071.2|83097.8|83072.8|83094.2|83069.2|45
1621594980000|2021-05-21 11:03:00|83096.1|83071.1|83096.1|83071.1|83097.3|83072.3|83094.7|83069.7|55
1621594990000|2021-05-21 11:03:10|83096.4|83071.4|83101.6|83076.6|83101.8|83076.8|83096.2|83071.2|54
1621595000000|2021-05-21 11:03:20|83099.4|83074.4|83101.3|83076.3|83103.3|83078.3|83097|83072|48
1621595010000|2021-05-21 11:03:30|83101.1|83076.1|83095.8|83070.8|83102.3|83077.3|83094.3|83069.3|55
1621595020000|2021-05-21 11:03:40|83095.6|83070.6|83095|83070|83097.2|83072.2|83092.6|83067.6|34
1621595030000|2021-05-21 11:03:50|83095.1|83070.1|83096.8|83071.8|83099.2|83074.2|83094.5|83069.5|37
1621595040000|2021-05-21 11:04:00|83097.3|83072.3|83094.5|83069.5|83097.3|83072.3|83092.3|83067.3|37
1621595050000|2021-05-21 11:04:10|83094.6|83069.6|83095.9|83070.9|83096.4|83071.4|83094.6|83069.6|36
1621595060000|2021-05-21 11:04:20|83096.1|83071.1|83094.6|83069.6|83096.8|83071.8|83093.7|83068.7|35
1621595070000|2021-05-21 11:04:30|83095|83070|83095.1|83070.1|83096.3|83071.3|83093.6|83068.6|29
1621595080000|2021-05-21 11:04:40|83094.7|83069.7|83093.1|83068.1|83095.7|83070.7|83093|83068|41
1621595090000|2021-05-21 11:04:50|83093.2|83068.2|83097.5|83072.5|83098.6|83073.6|83093.2|83068.2|41
1621595100000|2021-05-21 11:05:00|83097.9|83072.9|83098.4|83073.4|83101.9|83076.9|83096.7|83071.7|51
1621595110000|2021-05-21 11:05:10|83098.3|83073.3|83099.8|83074.8|83100.9|83075.9|83098.3|83073.3|37
1621595120000|2021-05-21 11:05:20|83099.9|83074.9|83099.3|83074.3|83101.2|83076.2|83099.3|83074.3|32
1621595130000|2021-05-21 11:05:30|83099.5|83074.5|83099.2|83074.2|83100.3|83075.3|83098.7|83073.7|39
1621595140000|2021-05-21 11:05:40|83099.9|83074.9|83095.6|83070.6|83102.9|83077.9|83095.6|83070.6|36
1621595150000|2021-05-21 11:05:50|83096.6|83071.6|83094.8|83069.8|83096.6|83071.6|83093.5|83068.5|43
1621595160000|2021-05-21 11:06:00|83094.9|83069.9|83094|83069|83094.9|83069.9|83092.1|83067.1|44
1621595170000|2021-05-21 11:06:10|83091.9|83066.9|83098.4|83073.4|83101.8|83076.8|83091.9|83066.9|49
1621595180000|2021-05-21 11:06:20|83098.5|83073.5|83100|83075|83101.1|83076.1|83097.2|83072.2|35
1621595190000|2021-05-21 11:06:30|83100.8|83075.8|83100.7|83075.7|83100.8|83075.8|83098.9|83073.9|45
1621595200000|2021-05-21 11:06:40|83100.4|83075.4|83113.3|83088.3|83113.3|83088.3|83100|83075|43
1621595210000|2021-05-21 11:06:50|83115.8|83090.8|83117.3|83092.3|83119.6|83094.6|83114.1|83089.1|48
1621595220000|2021-05-21 11:07:00|83117.4|83092.4|83115.3|83090.3|83119|83094|83114.4|83089.4|50
1621595230000|2021-05-21 11:07:10|83115.1|83090.1|83107.3|83082.3|83116.2|83091.2|83106.5|83081.5|40
1621595240000|2021-05-21 11:07:20|83107.2|83082.2|83096.8|83071.8|83111.7|83082.2|83096.8|83057.6|44
1621595250000|2021-05-21 11:07:30|83096.7|83071.7|83089.8|83064.8|83097.1|83072.1|83088.4|83063.4|52
1621595260000|2021-05-21 11:07:40|83090.8|83065.8|83078.5|83053.5|83094.1|83069.1|83074|83049|58
1621595270000|2021-05-21 11:07:50|83078.6|83053.6|83071.2|83046.2|83079.8|83054.8|83069.1|83044.1|54
1621595280000|2021-05-21 11:08:00|83070.7|83045.7|83088.5|83038.5|83088.7|83060.3|83069.6|83037.2|52
1621595290000|2021-05-21 11:08:10|83088.2|83038.2|83077.3|83052.3|83088.2|83056.4|83070.8|83038.2|54
1621595300000|2021-05-21 11:08:20|83078.4|83053.4|83079.5|83054.5|83086.1|83061.1|83077.5|83052.5|58
1621595310000|2021-05-21 11:08:30|83080.8|83055.8|83077.6|83052.6|83081.1|83056.1|83076.9|83051.9|44
1621595320000|2021-05-21 11:08:40|83077.4|83052.4|83075.1|83050.1|83077.6|83052.6|83072.3|83047.3|51
1621595330000|2021-05-21 11:08:50|83073.8|83048.8|83068.6|83043.6|83076.5|83051.5|83067.6|83042.6|55
1621595340000|2021-05-21 11:09:00|83068.9|83043.9|83078.9|83053.9|83081.3|83056.3|83068.4|83043.4|50
1621595350000|2021-05-21 11:09:10|83080.3|83055.3|83084.3|83059.3|83097|83072|83075.8|83050.8|61
1621595360000|2021-05-21 11:09:20|83087.5|83062.5|83085.2|83060.2|83087.9|83062.9|83085.2|83060.2|43
1621595370000|2021-05-21 11:09:30|83085.1|83060.1|83084.9|83059.9|83086.7|83061.7|83084.3|83059.3|43
1621595380000|2021-05-21 11:09:40|83085.1|83060.1|83061.9|83036.9|83085.1|83060.1|83059.7|83034.7|49
1621595390000|2021-05-21 11:09:50|83061.4|83036.4|83060.2|83035.2|83062.2|83037.2|83056.8|83031.8|45
1621595400000|2021-05-21 11:10:00|83061|83036|83060.5|83035.5|83064.8|83039.8|83059.9|83034.9|47
1621595410000|2021-05-21 11:10:10|83060.4|83035.4|83059.9|83034.9|83062.1|83037.1|83058.4|83033.4|48
1621595420000|2021-05-21 11:10:20|83059.5|83034.5|83064.9|83039.9|83065.4|83040.4|83059.5|83034.5|44
1621595430000|2021-05-21 11:10:30|83066.7|83041.7|83065.8|83040.8|83069|83044|83065.1|83040.1|39
1621595440000|2021-05-21 11:10:40|83069|83044|83061.6|83036.6|83070.4|83045.4|83060.6|83035.6|48
1621595450000|2021-05-21 11:10:50|83061.1|83036.1|83064.5|83039.5|83066.6|83041.6|83057.6|83032.6|47
1621595460000|2021-05-21 11:11:00|83064.9|83039.9|83064.2|83039.2|83065.7|83040.7|83063.3|83038.3|31
1621595470000|2021-05-21 11:11:10|83064|83039|83064.9|83039.9|83065.9|83040.9|83062|83037|29
1621595480000|2021-05-21 11:11:20|83065.2|83040.2|83065.1|83040.1|83068.6|83043.6|83063.5|83038.5|25
1621595490000|2021-05-21 11:11:30|83066.3|83041.3|83066.7|83041.7|83068.6|83043.6|83065.4|83040.4|37
1621595500000|2021-05-21 11:11:40|83067|83042|83066.9|83041.9|83073.9|83048.9|83066.8|83041.8|55
1621595510000|2021-05-21 11:11:50|83067.3|83042.3|83070.2|83045.2|83071.8|83046.8|83066.9|83041.9|37
1621595520000|2021-05-21 11:12:00|83069.9|83044.9|83071.8|83046.8|83073.7|83048.7|83068.6|83043.6|48
1621595530000|2021-05-21 11:12:10|83071.9|83046.9|83077|83052|83078.5|83053.5|83071|83046|29
1621595540000|2021-05-21 11:12:20|83076.8|83051.8|83077.9|83052.9|83078.4|83053.4|83076.5|83051.5|24
1621595550000|2021-05-21 11:12:30|83077.7|83052.7|83079.4|83054.4|83079.6|83054.6|83076.8|83051.8|19
1621595560000|2021-05-21 11:12:40|83079|83054|83072.6|83047.6|83079|83054|83071.5|83046.5|39
1621595570000|2021-05-21 11:12:50|83073.2|83048.2|83072.3|83047.3|83074.4|83049.4|83071.8|83046.8|39
1621595580000|2021-05-21 11:13:00|83072.4|83047.4|83078.7|83053.7|83079.2|83054.2|83072.4|83047.4|38
1621595590000|2021-05-21 11:13:10|83078.8|83053.8|83074|83049|83078.9|83053.9|83072.9|83047.9|30
1621595600000|2021-05-21 11:13:20|83074.7|83049.7|83079.7|83054.7|83079.7|83054.7|83074.1|83049.1|24
1621595610000|2021-05-21 11:13:30|83079.2|83054.2|83081.6|83056.6|83081.6|83056.6|83078.1|83053.1|32
1621595620000|2021-05-21 11:13:40|83081.9|83056.9|83078.7|83053.7|83082.1|83057.1|83077.8|83052.8|25
1621595630000|2021-05-21 11:13:50|83077.2|83052.2|83082.6|83057.6|83083.2|83058.2|83076|83051|35
1621595640000|2021-05-21 11:14:00|83082.3|83057.3|83079.1|83054.1|83082.6|83057.6|83077.9|83052.9|45
1621595650000|2021-05-21 11:14:10|83079.3|83054.3|83078.1|83053.1|83080.5|83055.5|83077.2|83052.2|44
1621595660000|2021-05-21 11:14:20|83078.2|83053.2|83077.6|83052.6|83082|83057|83077.5|83052.5|38
1621595670000|2021-05-21 11:14:30|83076.8|83051.8|83076|83051|83077.8|83052.8|83075.6|83050.6|24
1621595680000|2021-05-21 11:14:40|83073.8|83048.8|83062.1|83037.1|83073.8|83048.8|83062|83037|42
1621595690000|2021-05-21 11:14:50|83062.4|83037.4|83048.8|83023.8|83063.1|83038.1|83048.8|83023.8|46
1621595700000|2021-05-21 11:15:00|83049.5|83024.5|83047.2|83022.2|83051.4|83026.4|83046.8|83021.8|53
1621595710000|2021-05-21 11:15:10|83047.6|83022.6|83048.5|83023.5|83049.5|83024.5|83045|83020|40
1621595720000|2021-05-21 11:15:20|83048.9|83023.9|83047.3|83022.3|83049.2|83024.2|83046.7|83021.7|41
1621595730000|2021-05-21 11:15:30|83047.4|83022.4|83048.3|83023.3|83048.5|83023.5|83046.8|83021.8|40
1621595740000|2021-05-21 11:15:40|83048.1|83023.1|83052.1|83027.1|83054.8|83029.8|83047.4|83022.4|42
1621595750000|2021-05-21 11:15:50|83052.3|83027.3|83048.3|83023.3|83053.6|83028.6|83044.8|83019.8|57
1621595760000|2021-05-21 11:16:00|83048|83023|83048.3|83023.3|83049|83024|83045.2|83020.2|37
1621595770000|2021-05-21 11:16:10|83048.7|83023.7|83048.3|83023.3|83049.9|83024.9|83045.9|83020.9|44
1621595780000|2021-05-21 11:16:20|83049.3|83024.3|83050.4|83025.4|83050.4|83025.4|83047.4|83022.4|42
1621595790000|2021-05-21 11:16:30|83050.3|83025.3|83047.9|83022.9|83051.1|83026.1|83046.3|83021.3|48
1621595800000|2021-05-21 11:16:40|83048.1|83023.1|83049.9|83024.9|83051.5|83026.5|83046.1|83021.1|41
1621595810000|2021-05-21 11:16:50|83051.5|83026.5|83049.4|83024.4|83052.1|83027.1|83048.1|83023.1|45
1621595820000|2021-05-21 11:17:00|83048.8|83023.8|83049.3|83024.3|83051.4|83026.4|83048.3|83023.3|39
1621595830000|2021-05-21 11:17:10|83048.2|83023.2|83041.9|83016.9|83048.6|83023.6|83041|83016|43
1621595840000|2021-05-21 11:17:20|83042.5|83017.5|83034.9|83009.9|83042.5|83017.5|83034.7|83009.7|66
1621595850000|2021-05-21 11:17:30|83034.6|83009.6|83036.1|83011.1|83036.2|83011.2|83031.5|83006.5|40
1621595860000|2021-05-21 11:17:40|83036|83011|83027.9|83002.9|83036.4|83011.4|83027.1|83002.1|50
1621595870000|2021-05-21 11:17:50|83028.2|83003.2|83033.6|83008.6|83033.7|83008.7|83028.2|83003.2|37
1621595880000|2021-05-21 11:18:00|83033.7|83008.7|83032.4|83007.4|83035.5|83010.5|83031.8|83006.8|34
1621595890000|2021-05-21 11:18:10|83032.3|83007.3|83036.2|83011.2|83036.6|83011.6|83031.8|83006.8|34
1621595900000|2021-05-21 11:18:20|83036.1|83011.1|83040.8|83015.8|83042|83017|83036.1|83011.1|35
1621595910000|2021-05-21 11:18:30|83040.4|83015.4|83038.2|83013.2|83040.4|83015.4|83037.2|83012.2|40
1621595920000|2021-05-21 11:18:40|83037.8|83012.8|83037.8|83012.8|83040.2|83015.2|83036.1|83011.1|31
1621595930000|2021-05-21 11:18:50|83038|83013|83038.1|83013.1|83040.7|83015.7|83037.4|83012.4|25
1621595940000|2021-05-21 11:19:00|83037.9|83012.9|83038.6|83013.6|83040.5|83015.5|83037.9|83012.9|28
1621595950000|2021-05-21 11:19:10|83038.7|83013.7|83038.6|83013.6|83040.6|83015.6|83038|83013|33
1621595960000|2021-05-21 11:19:20|83039.1|83014.1|83039.9|83014.9|83041.2|83016.2|83038.3|83013.3|41
1621595970000|2021-05-21 11:19:30|83039.6|83014.6|83038.9|83013.9|83040|83015|83038.6|83013.6|20
1621595980000|2021-05-21 11:19:40|83039.5|83014.5|83038.4|83013.4|83042.8|83017.8|83037.8|83012.8|33
1621595990000|2021-05-21 11:19:50|83038.7|83013.7|83038.9|83013.9|83039.9|83014.9|83036.9|83011.9|22
1621596000000|2021-05-21 11:20:00|83039.3|83014.3|83039.6|83014.6|83044|83019|83038.4|83013.4|43
1621596010000|2021-05-21 11:20:10|83039|83014|83035.9|83010.9|83040.1|83015.1|83030.7|83005.7|40
1621596020000|2021-05-21 11:20:20|83036.2|83011.2|83035.3|83010.3|83037.3|83012.3|83033.6|83008.6|46
1621596030000|2021-05-21 11:20:30|83035.4|83010.4|83034.4|83009.4|83036.1|83011.1|83032.1|83007.1|45
1621596040000|2021-05-21 11:20:40|83034.2|83009.2|83023.6|82998.6|83036.3|83011.3|83023|82998|48
1621596050000|2021-05-21 11:20:50|83025.3|83000.3|83042.2|83017.2|83044.5|83019.5|83022.5|82997.5|42
1621596060000|2021-05-21 11:21:00|83042|83017|83050.7|83025.7|83056.8|83031.8|83042|83017|56
1621596070000|2021-05-21 11:21:10|83051.7|83026.7|83049.1|83024.1|83051.8|83026.8|83047.5|83022.5|50
1621596080000|2021-05-21 11:21:20|83049.7|83024.7|83051.9|83026.9|83052.5|83027.5|83047.5|83022.5|43
1621596090000|2021-05-21 11:21:30|83052.9|83027.9|83053.4|83028.4|83053.4|83028.4|83051.4|83026.4|33
1621596100000|2021-05-21 11:21:40|83053.1|83028.1|83054.7|83029.7|83055.3|83030.3|83052.8|83027.8|26
1621596110000|2021-05-21 11:21:50|83054.5|83029.5|83053.3|83028.3|83054.8|83029.8|83051.2|83026.2|39
1621596120000|2021-05-21 11:22:00|83051.8|83026.8|83056.7|83031.7|83056.8|83031.8|83050.1|83025.1|49
1621596130000|2021-05-21 11:22:10|83056.8|83031.8|83056.5|83031.5|83058.2|83033.2|83056.1|83031.1|39
1621596140000|2021-05-21 11:22:20|83057.3|83032.3|83058.2|83033.2|83060.1|83035.1|83055.3|83030.3|45
1621596150000|2021-05-21 11:22:30|83058.1|83033.1|83075.9|83050.9|83093.1|83053.3|83057.3|83032.3|64
1621596160000|2021-05-21 11:22:40|83076.2|83051.2|83085.8|83060.8|83093.6|83068.6|83076|83051|58
1621596170000|2021-05-21 11:22:50|83085.5|83060.5|83075.6|83050.6|83085.5|83060.5|83072.7|83047.7|57
1621596180000|2021-05-21 11:23:00|83075.7|83050.7|83072.7|83047.7|83075.7|83050.7|83071.4|83046.4|33
1621596190000|2021-05-21 11:23:10|83072.5|83047.5|83077.7|83052.7|83079|83054|83071.3|83046.3|42
1621596200000|2021-05-21 11:23:20|83078|83053|83072.6|83047.6|83078|83053|83072.4|83047.4|37
1621596210000|2021-05-21 11:23:30|83072.4|83047.4|83074|83049|83075.3|83050.3|83069.7|83044.7|48
1621596220000|2021-05-21 11:23:40|83074.4|83049.4|83075.3|83050.3|83078.1|83053.1|83073.7|83048.7|37
1621596230000|2021-05-21 11:23:50|83075.6|83050.6|83075.2|83050.2|83076.5|83051.5|83071.8|83046.8|40
1621596240000|2021-05-21 11:24:00|83075.7|83050.7|83077.4|83052.4|83079|83054|83075.5|83050.5|39
1621596250000|2021-05-21 11:24:10|83077.7|83052.7|83073.8|83048.8|83078.2|83053.2|83073.1|83048.1|51
1621596260000|2021-05-21 11:24:20|83072.9|83047.9|83075|83050|83075.6|83050.6|83072.9|83047.9|34
1621596270000|2021-05-21 11:24:30|83075.2|83050.2|83073.4|83048.4|83075.2|83050.2|83072.4|83047.4|39
1621596280000|2021-05-21 11:24:40|83073.1|83048.1|83066.2|83041.2|83073.1|83048.1|83065.8|83040.8|36
1621596290000|2021-05-21 11:24:50|83065.9|83040.9|83063.1|83038.1|83066|83041|83062.7|83037.7|44
1621596300000|2021-05-21 11:25:00|83063|83038|83065.6|83040.6|83067.7|83042.7|83063|83038|35
1621596310000|2021-05-21 11:25:10|83065.4|83040.4|83064.2|83039.2|83066.5|83041.5|83062.2|83037.2|35
1621596320000|2021-05-21 11:25:20|83064.3|83039.3|83056.3|83031.3|83064.5|83039.5|83056.3|83031.3|38
1621596330000|2021-05-21 11:25:30|83056.4|83031.4|83051.8|83026.8|83056.4|83031.4|83051.8|83026.8|36
1621596340000|2021-05-21 11:25:40|83051.9|83026.9|83054|83029|83054.1|83029.1|83051.1|83026.1|42
1621596350000|2021-05-21 11:25:50|83053.6|83028.6|83047.8|83022.8|83054.3|83029.3|83044.9|83019.9|34
1621596360000|2021-05-21 11:26:00|83048.4|83023.4|83047|83022|83048.6|83023.6|83043.9|83018.9|42
1621596370000|2021-05-21 11:26:10|83047.4|83022.4|83045.4|83020.4|83047.7|83022.7|83042.7|83017.7|38
1621596380000|2021-05-21 11:26:20|83045.6|83020.6|83049.8|83024.8|83050.4|83025.4|83045.6|83020.6|45
1621596390000|2021-05-21 11:26:30|83049.4|83024.4|83050.2|83025.2|83051.2|83026.2|83047.9|83022.9|45
1621596400000|2021-05-21 11:26:40|83049.8|83024.8|83050|83025|83051.3|83026.3|83047.8|83022.8|48
1621596410000|2021-05-21 11:26:50|83049.9|83024.9|83049.5|83024.5|83051.1|83026.1|83046.9|83021.9|43
1621596420000|2021-05-21 11:27:00|83050.5|83025.5|83051.4|83026.4|83051.4|83026.4|83046.3|83021.3|36
1621596430000|2021-05-21 11:27:10|83052.3|83027.3|83051|83026|83055.1|83030.1|83047.8|83022.8|39
1621596440000|2021-05-21 11:27:20|83051.1|83026.1|83049.4|83024.4|83051.9|83026.9|83048.4|83023.4|30
1621596450000|2021-05-21 11:27:30|83049.2|83024.2|83045.1|83020.1|83049.2|83024.2|83045.1|83020.1|28
1621596460000|2021-05-21 11:27:40|83045.7|83020.7|83046.2|83021.2|83047.3|83022.3|83044|83019|38
1621596470000|2021-05-21 11:27:50|83046.1|83021.1|83053|83028|83056.4|83031.4|83046|83021|43
1621596480000|2021-05-21 11:28:00|83051.4|83026.4|83048.6|83023.6|83053.5|83028.5|83048.2|83023.2|41
1621596490000|2021-05-21 11:28:10|83048.4|83023.4|83051|83026|83056.4|83031.4|83048|83023|44
1621596500000|2021-05-21 11:28:20|83051.7|83026.7|83051.2|83026.2|83052.8|83027.8|83050.4|83025.4|43
1621596510000|2021-05-21 11:28:30|83051.1|83026.1|83049.1|83024.1|83055.4|83030.4|83048.7|83023.7|59
1621596520000|2021-05-21 11:28:40|83048.5|83023.5|83047.2|83022.2|83052.9|83027.9|83046.6|83021.6|42
1621596530000|2021-05-21 11:28:50|83047.4|83022.4|83044.2|83019.2|83047.9|83022.9|83040.8|83015.8|46
1621596540000|2021-05-21 11:29:00|83044.6|83019.6|83041.8|83016.8|83044.9|83019.9|83040.8|83015.8|35
1621596550000|2021-05-21 11:29:10|83041.7|83016.7|83042.5|83017.5|83043.1|83018.1|83041.1|83016.1|35
1621596560000|2021-05-21 11:29:20|83043|83018|83046.5|83021.5|83046.5|83021.5|83043|83018|37
1621596570000|2021-05-21 11:29:30|83046.6|83021.6|83053.9|83028.9|83055.4|83030.4|83045.7|83020.7|45
1621596580000|2021-05-21 11:29:40|83053.7|83028.7|83052.2|83027.2|83054.6|83029.6|83051.5|83026.5|36
1621596590000|2021-05-21 11:29:50|83052.1|83027.1|83047.3|83022.3|83053.2|83028.2|83045.2|83020.2|44
1621596600000|2021-05-21 11:30:00|83047.6|83022.6|83052.6|83027.6|83054|83029|83046.7|83021.7|43
1621596610000|2021-05-21 11:30:10|83052.3|83027.3|83053.3|83028.3|83058.7|83033.7|83051.9|83026.9|42
1621596620000|2021-05-21 11:30:20|83053.7|83028.7|83066.8|83041.8|83067.1|83042.1|83052.3|83027.3|48
1621596630000|2021-05-21 11:30:30|83067.3|83042.3|83063.5|83038.5|83067.3|83042.3|83062.1|83037.1|43
1621596640000|2021-05-21 11:30:40|83063|83038|83056.8|83031.8|83064.1|83039.1|83054.7|83029.7|44
1621596650000|2021-05-21 11:30:50|83057.4|83032.4|83054.2|83029.2|83057.4|83032.4|83054.2|83029.2|37
1621596660000|2021-05-21 11:31:00|83054.8|83029.8|83054.2|83029.2|83055.4|83030.4|83051.2|83026.2|40
1621596670000|2021-05-21 11:31:10|83053.7|83028.7|83048.1|83023.1|83053.9|83028.9|83047.3|83022.3|32
1621596680000|2021-05-21 11:31:20|83047.9|83022.9|83049|83024|83050.4|83025.4|83044.5|83019.5|43
1621596690000|2021-05-21 11:31:30|83048.1|83023.1|83043.4|83018.4|83050|83025|83040.2|83015.2|53
1621596700000|2021-05-21 11:31:40|83043|83018|83044.6|83019.6|83045.6|83020.6|83041.4|83016.4|35
1621596710000|2021-05-21 11:31:50|83044.9|83019.9|83041.2|83016.2|83045.1|83020.1|83039.3|83014.3|41
1621596720000|2021-05-21 11:32:00|83040|83015|83037|83012|83042.9|83017.9|83035.7|83010.7|42
1621596730000|2021-05-21 11:32:10|83036.4|83011.4|83023.6|82998.6|83038|83013|83022.8|82997.8|40
1621596740000|2021-05-21 11:32:20|83023.7|82998.7|83027.8|83002.8|83030.2|83005.2|83022.2|82997.2|55
1621596750000|2021-05-21 11:32:30|83027.5|83002.5|83029.7|83004.7|83031.1|83006.1|83027.1|83002.1|47
1621596760000|2021-05-21 11:32:40|83029.6|83004.6|83026.8|83001.8|83032|83007|83024.2|82999.2|40
1621596770000|2021-05-21 11:32:50|83026.5|83001.5|83027.9|83002.9|83030.3|83005.3|83025.2|83000.2|44
1621596780000|2021-05-21 11:33:00|83028.9|83003.9|83040.4|83015.4|83040.8|83015.8|83028.9|83003.9|55
1621596790000|2021-05-21 11:33:10|83037.8|83012.8|83041.3|83016.3|83042.8|83017.8|83037.8|83012.8|31
1621596800000|2021-05-21 11:33:20|83039.3|83014.3|83047.9|83022.9|83047.9|83022.9|83039.3|83014.3|44
1621596810000|2021-05-21 11:33:30|83049.6|83024.6|83045.8|83020.8|83051.3|83026.3|83045.1|83020.1|55
1621596820000|2021-05-21 11:33:40|83046|83021|83043.5|83018.5|83047.1|83022.1|83043.3|83018.3|37
1621596830000|2021-05-21 11:33:50|83043.4|83018.4|83044.3|83019.3|83045.5|83020.5|83041.7|83016.7|41
1621596840000|2021-05-21 11:34:00|83044.5|83019.5|83032.4|83007.4|83044.8|83019.8|83030.5|83005.5|44
1621596850000|2021-05-21 11:34:10|83032.8|83007.8|83029.1|83004.1|83035.6|83010.6|83025.4|83000.4|63
1621596860000|2021-05-21 11:34:20|83029.2|83004.2|83026.1|83001.1|83029.2|83004.2|83024.3|82999.3|57
1621596870000|2021-05-21 11:34:30|83026|83001|83026.6|83001.6|83026.9|83001.9|83025.7|83000.7|49
1621596880000|2021-05-21 11:34:40|83026.9|83001.9|83022.9|82997.9|83033.2|83008.2|83021.8|82996.8|52
1621596890000|2021-05-21 11:34:50|83023|82998|83022.9|82997.9|83023.7|82998.7|83022.7|82997.7|24
1621596900000|2021-05-21 11:35:00|83022.8|82997.8|83021.9|82996.9|83023.4|82998.4|83021|82996|28
1621596910000|2021-05-21 11:35:10|83022.1|82997.1|83022|82997|83023.4|82998.4|83021.1|82996.1|45
1621596920000|2021-05-21 11:35:20|83021.9|82996.9|83021.3|82996.3|83021.9|82996.9|83019.7|82994.7|28
1621596930000|2021-05-21 11:35:30|83021.2|82996.2|83021.1|82996.1|83021.8|82996.8|83019.7|82994.7|46
1621596940000|2021-05-21 11:35:40|83020.9|82995.9|83023.4|82998.4|83024.1|82999.1|83019.5|82994.5|39
1621596950000|2021-05-21 11:35:50|83023.9|82998.9|83019.5|82994.5|83024.8|82999.8|83019.5|82994.5|22
1621596960000|2021-05-21 11:36:00|83018.8|82993.8|83021.1|82996.1|83021.3|82996.3|83016.9|82991.9|52
1621596970000|2021-05-21 11:36:10|83021.3|82996.3|83024.9|82999.9|83028|83003|83019.4|82994.4|30
1621596980000|2021-05-21 11:36:20|83024.7|82999.7|83023|82998|83026.5|83001.5|83022.6|82997.6|32
1621596990000|2021-05-21 11:36:30|83022.9|82997.9|83026.7|83001.7|83028.5|83003.5|83022.6|82997.6|45
1621597000000|2021-05-21 11:36:40|83026.8|83001.8|83028.3|83003.3|83029.2|83004.2|83025.6|83000.6|25
1621597010000|2021-05-21 11:36:50|83029.5|83004.5|83025.5|83000.5|83029.5|83004.5|83025|83000|41
1621597020000|2021-05-21 11:37:00|83025.3|83000.3|83034.3|83009.3|83034.3|83009.3|83025|83000|38
1621597030000|2021-05-21 11:37:10|83035.1|83010.1|83051.8|83026.8|83052.2|83027.2|83034.2|83009.2|58
1621597040000|2021-05-21 11:37:20|83051.2|83026.2|83052.1|83027.1|83053.2|83028.2|83048.7|83023.7|33
1621597050000|2021-05-21 11:37:30|83051.9|83026.9|83052|83027|83052.4|83027.4|83051.2|83026.2|25
1621597060000|2021-05-21 11:37:40|83051.3|83026.3|83056.8|83031.8|83056.8|83031.8|83051.3|83026.3|33
1621597070000|2021-05-21 11:37:50|83057|83032|83057.4|83032.4|83061.5|83036.5|83056.1|83031.1|30
1621597080000|2021-05-21 11:38:00|83058.3|83033.3|83054.3|83029.3|83060.9|83035.9|83054.3|83029.3|40
1621597090000|2021-05-21 11:38:10|83054.4|83029.4|83058.9|83033.9|83058.9|83033.9|83054.1|83029.1|35
1621597100000|2021-05-21 11:38:20|83058.5|83033.5|83070.5|83045.5|83074.2|83049.2|83058|83033|31
1621597110000|2021-05-21 11:38:30|83070.4|83045.4|83070.3|83045.3|83071.3|83046.3|83069.6|83044.6|30
1621597120000|2021-05-21 11:38:40|83069.1|83044.1|83066.2|83041.2|83073.1|83048.1|83064.4|83039.4|58
1621597130000|2021-05-21 11:38:50|83066|83041|83064.9|83039.9|83070.9|83045.9|83064.9|83039.9|58
1621597140000|2021-05-21 11:39:00|83064.8|83039.8|83066.7|83041.7|83067.9|83042.9|83064.8|83039.8|41
1621597150000|2021-05-21 11:39:10|83067.6|83042.6|83053.5|83028.5|83067.6|83042.6|83052.2|83027.2|46
1621597160000|2021-05-21 11:39:20|83053.8|83028.8|83052.7|83027.7|83063.7|83038.7|83052|83027|63
1621597170000|2021-05-21 11:39:30|83052.4|83027.4|83049.3|83024.3|83052.6|83027.6|83044|83019|55
1621597180000|2021-05-21 11:39:40|83049.2|83024.2|83050.9|83025.9|83052.6|83027.6|83047.1|83022.1|47
1621597190000|2021-05-21 11:39:50|83047.6|83022.6|83042.8|83017.8|83049.5|83024.5|83042.2|83017.2|48
1621597200000|2021-05-21 11:40:00|83042.7|83017.7|83042.7|83017.7|83044|83019|83037.4|83012.4|55
1621597210000|2021-05-21 11:40:10|83042.9|83017.9|83035.4|83010.4|83043.1|83018.1|83034.9|83009.9|46
1621597220000|2021-05-21 11:40:20|83035.3|83010.3|83044.2|83019.2|83045.1|83020.1|83034.2|83009.2|53
1621597230000|2021-05-21 11:40:30|83044.4|83019.4|83040.6|83015.6|83044.4|83019.4|83037.4|83012.4|41
1621597240000|2021-05-21 11:40:40|83039.9|83014.9|83051.8|83026.8|83051.8|83026.8|83039|83014|51
1621597250000|2021-05-21 11:40:50|83051.9|83026.9|83053.4|83028.4|83056.4|83031.4|83049.2|83024.2|52
1621597260000|2021-05-21 11:41:00|83054.2|83029.2|83052.8|83027.8|83054.8|83029.8|83049.8|83024.8|31
1621597270000|2021-05-21 11:41:10|83053.3|83028.3|83050.1|83025.1|83053.3|83028.3|83045.6|83020.6|49
1621597280000|2021-05-21 11:41:20|83047.9|83022.9|83056.3|83031.3|83059.2|83034.2|83047.9|83022.9|33
1621597290000|2021-05-21 11:41:30|83056.5|83031.5|83049.4|83024.4|83056.9|83031.9|83046.3|83021.3|49
1621597300000|2021-05-21 11:41:40|83048.8|83023.8|83047.5|83022.5|83050.8|83025.8|83043.1|83018.1|40
1621597310000|2021-05-21 11:41:50|83046.9|83021.9|83042.9|83017.9|83050.9|83025.9|83040.1|83015.1|44
1621597320000|2021-05-21 11:42:00|83043.4|83018.4|83041.2|83016.2|83043.9|83018.9|83039.1|83014.1|49
1621597330000|2021-05-21 11:42:10|83041.6|83016.6|83029.7|83004.7|83042|83017|83029.2|83004.2|44
1621597340000|2021-05-21 11:42:20|83029.3|83004.3|83037.9|83012.9|83047|83022|83028.8|83003.8|41
1621597350000|2021-05-21 11:42:30|83038.2|83013.2|83049.6|83024.6|83050.8|83025.8|83026.8|83001.8|41
1621597360000|2021-05-21 11:42:40|83050|83025|83049.6|83024.6|83051.7|83026.7|83038.1|83013.1|57
1621597370000|2021-05-21 11:42:50|83049.8|83024.8|83044.9|83019.9|83050.4|83025.4|83044.9|83019.9|27
1621597380000|2021-05-21 11:43:00|83045.5|83020.5|83045|83020|83058.3|83033.3|83043.6|83018.6|50
1621597390000|2021-05-21 11:43:10|83044.7|83019.7|83030.4|83005.4|83044.7|83019.7|83027.8|83002.8|59
1621597400000|2021-05-21 11:43:20|83031|83006|83033.5|83008.5|83034.4|83009.4|83029.9|83004.9|44
1621597410000|2021-05-21 11:43:30|83033.8|83008.8|83029.8|83004.8|83034.5|83009.5|83029.8|83004.8|28
1621597420000|2021-05-21 11:43:40|83029.7|83004.7|83029.2|83004.2|83034.5|83009.5|83028.2|83003.2|44
1621597430000|2021-05-21 11:43:50|83029.5|83004.5|83028.6|83003.6|83029.5|83004.5|83028.3|83003.3|19
1621597440000|2021-05-21 11:44:00|83028.5|83003.5|83026.3|83001.3|83030|83005|83026.1|83001.1|27
1621597450000|2021-05-21 11:44:10|83026.8|83001.8|83025.6|83000.6|83026.8|83001.8|83025.6|83000.6|14
1621597460000|2021-05-21 11:44:20|83026.1|83001.1|83026.9|83001.9|83028|83003|83023.3|82998.3|41
1621597470000|2021-05-21 11:44:30|83027.4|83002.4|83025.8|83000.8|83027.4|83002.4|83024.3|82999.3|36
1621597480000|2021-05-21 11:44:40|83026.2|83001.2|83027.2|83002.2|83027.4|83002.4|83026.2|83001.2|15
1621597490000|2021-05-21 11:44:50|83027.1|83002.1|83030.8|83005.8|83031.2|83006.2|83025.3|83000.3|40
1621597500000|2021-05-21 11:45:00|83030.7|83005.7|83032.6|83007.6|83040|83015|83030.4|83005.4|55
1621597510000|2021-05-21 11:45:10|83032.8|83007.8|83030.2|83005.2|83033.5|83008.5|83030.2|83005.2|42
1621597520000|2021-05-21 11:45:20|83030.1|83005.1|83027.3|83002.3|83030.3|83005.3|83027.2|83002.2|58
1621597530000|2021-05-21 11:45:30|83027.1|83002.1|83028.8|83003.8|83031|83006|83027.1|83002.1|41
1621597540000|2021-05-21 11:45:40|83028.9|83003.9|83027.8|83002.8|83031.6|83006.6|83027.3|83002.3|37
1621597550000|2021-05-21 11:45:50|83028.3|83003.3|83027|83002|83028.3|83003.3|83026.8|83001.8|17
1621597560000|2021-05-21 11:46:00|83026.9|83001.9|83025.6|83000.6|83028.8|83003.8|83024.3|82999.3|39
1621597570000|2021-05-21 11:46:10|83025.9|83000.9|83025.8|83000.8|83027.8|83002.8|83025.1|83000.1|33
1621597580000|2021-05-21 11:46:20|83026.2|83001.2|83027.5|83002.5|83028|83003|83024.9|82999.9|35
1621597590000|2021-05-21 11:46:30|83028.6|83003.6|83026|83001|83029.2|83004.2|83025.1|83000.1|29
1621597600000|2021-05-21 11:46:40|83025.8|83000.8|83029.2|83004.2|83030.2|83005.2|83024.9|82999.9|43
1621597610000|2021-05-21 11:46:50|83029.1|83004.1|83026.3|83001.3|83029.8|83004.8|83026|83001|34
1621597620000|2021-05-21 11:47:00|83026.1|83001.1|83025.7|83000.7|83026.7|83001.7|83025.7|83000.7|19
1621597630000|2021-05-21 11:47:10|83026|83001|83027.2|83002.2|83027.2|83002.2|83025.3|83000.3|25
1621597640000|2021-05-21 11:47:20|83027.4|83002.4|83025.9|83000.9|83027.4|83002.4|83025.1|83000.1|30
1621597650000|2021-05-21 11:47:30|83025.1|83000.1|83025.3|83000.3|83026.3|83001.3|83023.9|82998.9|28
1621597660000|2021-05-21 11:47:40|83025.1|83000.1|83023.2|82998.2|83026.1|83001.1|83022.7|82997.7|22
1621597670000|2021-05-21 11:47:50|83023|82998|83024.1|82999.1|83025.7|83000.7|83022.4|82997.4|23
1621597680000|2021-05-21 11:48:00|83024|82999|83025.7|83000.7|83025.7|83000.7|83020.3|82995.3|60
1621597690000|2021-05-21 11:48:10|83026.1|83001.1|83024.3|82999.3|83026.7|83001.7|83023.2|82998.2|40
1621597700000|2021-05-21 11:48:20|83024.2|82999.2|83029.6|83004.6|83030.7|83005.7|83024.2|82999.2|22
1621597710000|2021-05-21 11:48:30|83029.5|83004.5|83028|83003|83030|83005|83027.8|83002.8|33
1621597720000|2021-05-21 11:48:40|83027.8|83002.8|83015|82990|83029.2|83004.2|83013.8|82988.8|41
1621597730000|2021-05-21 11:48:50|83013.9|82988.9|83008.5|82983.5|83020.1|82988.9|83006|82968.8|54
1621597740000|2021-05-21 11:49:00|83008.3|82983.3|83024.2|82999.2|83024.2|82999.2|83008|82983|58
1621597750000|2021-05-21 11:49:10|83023.9|82998.9|83020.1|82995.1|83024.7|82999.7|83018|82993|39
1621597760000|2021-05-21 11:49:20|83019.9|82994.9|83020|82995|83026.8|83001.8|83018.8|82993.8|37
1621597770000|2021-05-21 11:49:30|83019|82994|83027|83002|83027.8|83002.8|83018|82993|47
1621597780000|2021-05-21 11:49:40|83028.9|83003.9|83036|83011|83036.9|83011.9|83028.9|83003.9|37
1621597790000|2021-05-21 11:49:50|83035.9|83010.9|83022.1|82997.1|83037.2|83012.2|83021.1|82996.1|49
1621597800000|2021-05-21 11:50:00|83020.2|82995.2|83022.3|82997.3|83023.9|82998.9|83020.2|82995.2|51
1621597810000|2021-05-21 11:50:10|83022.4|82997.4|83026.2|83001.2|83032.3|83007.3|83022.4|82997.4|57
1621597820000|2021-05-21 11:50:20|83024.9|82999.9|83017.8|82992.8|83026.3|83001.3|83016.8|82991.8|45
1621597830000|2021-05-21 11:50:30|83017.7|82992.7|83012.1|82987.1|83017.9|82992.9|83012.1|82987.1|51
1621597840000|2021-05-21 11:50:40|83011.1|82986.1|83010|82985|83012.5|82987.5|83010|82985|45
1621597850000|2021-05-21 11:50:50|83009.9|82984.9|83013.2|82988.2|83014|82989|83009.9|82984.9|54
1621597860000|2021-05-21 11:51:00|83012.6|82987.6|83013.1|82988.1|83013.2|82988.2|83008.5|82983.5|45
1621597870000|2021-05-21 11:51:10|83013.5|82988.5|83016.9|82991.9|83019.6|82994.6|83013|82988|38
1621597880000|2021-05-21 11:51:20|83015.9|82990.9|83015.9|82990.9|83017.4|82992.4|83015|82990|32
1621597890000|2021-05-21 11:51:30|83016.5|82991.5|83017.4|82992.4|83021.2|82996.2|83016.5|82991.5|41
1621597900000|2021-05-21 11:51:40|83017|82992|83019.2|82994.2|83020.2|82995.2|83017|82992|29
1621597910000|2021-05-21 11:51:50|83019.1|82994.1|83029.2|83004.2|83031.8|83006.8|83019.1|82994.1|42
1621597920000|2021-05-21 11:52:00|83028.9|83003.9|83030.9|83005.9|83032.5|83007.5|83026.3|83001.3|35
1621597930000|2021-05-21 11:52:10|83031.7|83006.7|83032.1|83007.1|83036|83011|83029.2|83004.2|39
1621597940000|2021-05-21 11:52:20|83032.7|83007.7|83027|83002|83032.9|83007.9|83023.3|82998.3|61
1621597950000|2021-05-21 11:52:30|83026.8|83001.8|83030.2|83005.2|83030.5|83005.5|83026.4|83001.4|41
1621597960000|2021-05-21 11:52:40|83030|83005|83025.2|83000.2|83031.4|83006.4|83023.6|82998.6|47
1621597970000|2021-05-21 11:52:50|83025.3|83000.3|83021.7|82996.7|83026.1|83001.1|83021.2|82996.2|37
1621597980000|2021-05-21 11:53:00|83021.8|82996.8|83022.5|82997.5|83024.5|82999.5|83020.8|82995.8|43
1621597990000|2021-05-21 11:53:10|83022.4|82997.4|83022.3|82997.3|83022.4|82997.4|83020.5|82995.5|24
1621598000000|2021-05-21 11:53:20|83022.2|82997.2|83017.5|82992.5|83022.3|82997.3|83014.6|82989.6|35
1621598010000|2021-05-21 11:53:30|83017.1|82992.1|83015.2|82990.2|83021.9|82996.9|83015.2|82990.2|22
1621598020000|2021-05-21 11:53:40|83016.6|82991.6|83018.9|82993.9|83022|82997|83016.3|82991.3|38
1621598030000|2021-05-21 11:53:50|83020.9|82995.9|83022.6|82997.6|83027.6|83002.6|83020.7|82995.7|40
1621598040000|2021-05-21 11:54:00|83022.7|82997.7|83005.5|82980.5|83022.7|82997.7|83004.4|82979.4|43
1621598050000|2021-05-21 11:54:10|83006.1|82981.1|83015.2|82990.2|83015.3|82990.3|83003.9|82978.9|43
1621598060000|2021-05-21 11:54:20|83015.3|82990.3|83046.4|83021.4|83046.4|83021.4|83015|82990|59
1621598070000|2021-05-21 11:54:30|83045.9|83020.9|83072.3|83047.3|83077.8|83047.3|83044.2|83019.2|69
1621598080000|2021-05-21 11:54:40|83068.7|83043.7|83100.8|83050.8|83107.9|83062.9|83068.7|83043.7|75
1621598090000|2021-05-21 11:54:50|83100.6|83050.6|83089.4|83064.4|83104.4|83066.9|83089.2|83050.2|58
1621598100000|2021-05-21 11:55:00|83090.1|83065.1|83079.9|83054.9|83096.3|83068.8|83078.8|83046.3|63
1621598110000|2021-05-21 11:55:10|83079.4|83054.4|83071.1|83046.1|83079.4|83054.4|83068.7|83043.7|63
1621598120000|2021-05-21 11:55:20|83071|83046|83070.1|83045.1|83072.3|83047.3|83064|83039|62
1621598130000|2021-05-21 11:55:30|83069.9|83044.9|83064.6|83039.6|83073.9|83048.9|83064|83039|55
1621598140000|2021-05-21 11:55:40|83066.5|83041.5|83066.9|83041.9|83070.1|83045.1|83061.6|83036.6|64
1621598150000|2021-05-21 11:55:50|83067|83042|83057.4|83032.4|83067|83042|83057.2|83032.2|41
1621598160000|2021-05-21 11:56:00|83058.1|83033.1|83042.2|83017.2|83058.1|83033.1|83042.2|83017.2|58
1621598170000|2021-05-21 11:56:10|83044.5|83019.5|83055.6|83030.6|83058.9|83033.9|83043|83018|56
1621598180000|2021-05-21 11:56:20|83055.5|83030.5|83057.1|83032.1|83057.5|83032.5|83051.1|83026.1|40
1621598190000|2021-05-21 11:56:30|83057.2|83032.2|83053|83028|83057.2|83032.2|83051.9|83026.9|34
1621598200000|2021-05-21 11:56:40|83053.1|83028.1|83052.2|83027.2|83056.9|83031.9|83050.1|83025.1|46
1621598210000|2021-05-21 11:56:50|83051.6|83026.6|83048.9|83023.9|83053.7|83028.7|83048.6|83023.6|43
1621598220000|2021-05-21 11:57:00|83049.2|83024.2|83051.6|83026.6|83054.3|83029.3|83048.4|83023.4|49
1621598230000|2021-05-21 11:57:10|83052.5|83027.5|83054.6|83029.6|83056.4|83031.4|83051.8|83026.8|30
1621598240000|2021-05-21 11:57:20|83054.5|83029.5|83057.6|83032.6|83057.6|83032.6|83051.2|83026.2|42
1621598250000|2021-05-21 11:57:30|83057.7|83032.7|83057.1|83032.1|83059.2|83034.2|83056.4|83031.4|43
1621598260000|2021-05-21 11:57:40|83057|83032|83058.3|83033.3|83062.8|83037.8|83052.1|83027.1|58
1621598270000|2021-05-21 11:57:50|83058|83033|83082.6|83057.6|83082.6|83057.6|83058|83033|57
1621598280000|2021-05-21 11:58:00|83082.9|83057.9|83084.6|83059.6|83092.4|83067.4|83080.8|83055.8|69
1621598290000|2021-05-21 11:58:10|83082.9|83057.9|83082.4|83057.4|83087.6|83062.6|83080.1|83055.1|66
1621598300000|2021-05-21 11:58:20|83083|83058|83087.9|83062.9|83087.9|83062.9|83082.1|83057.1|56
1621598310000|2021-05-21 11:58:30|83090.3|83065.3|83116.6|83091.6|83133.8|83100|83087.2|83062.2|75
1621598320000|2021-05-21 11:58:40|83116.9|83091.9|83111.3|83086.3|83142.2|83107.4|83105.6|83069.7|75
1621598330000|2021-05-21 11:58:50|83129|83079|83114.4|83089.4|83131.6|83099|83114.4|83078.2|74
1621598340000|2021-05-21 11:59:00|83111.8|83086.8|83115.7|83090.7|83142.1|83103.7|83107.3|83081.6|73
1621598350000|2021-05-21 11:59:10|83126.4|83076.4|83119.2|83094.2|83137.7|83100.6|83111.8|83074.7|62
1621598360000|2021-05-21 11:59:20|83119.9|83094.9|83137.6|83112.6|83139.3|83114.3|83118.6|83093.6|73
1621598370000|2021-05-21 11:59:30|83137.4|83112.4|83149.2|83124.2|83149.2|83124.2|83135.3|83110.3|71
1621598380000|2021-05-21 11:59:40|83151|83126|83106.3|83081.3|83153.9|83128.9|83104.2|83066.9|79
1621598390000|2021-05-21 11:59:50|83104.7|83079.7|83114.1|83089.1|83128.7|83096.9|83104.7|83078.7|72
1621598400000|2021-05-21 12:00:00|83109.4|83084.4|83153.8|83103.8|83161.2|83124.2|83109|83077.6|76
1621598410000|2021-05-21 12:00:10|83153.1|83103.1|83116.1|83091.1|83154.8|83111.1|83113.9|83088.9|72
1621598420000|2021-05-21 12:00:20|83114.9|83089.9|83130.4|83105.4|83142.1|83108.6|83108.6|83083|72
1621598430000|2021-05-21 12:00:30|83132.1|83107.1|83181.8|83131.8|83225.3|83175.3|83130.2|83105.2|79
1621598440000|2021-05-21 12:00:40|83181.5|83131.5|83184.8|83134.8|83188.4|83138.4|83151.1|83112.6|78
1621598450000|2021-05-21 12:00:50|83185.9|83135.9|83160.1|83110.1|83189.9|83142.7|83145.8|83108.2|71
1621598460000|2021-05-21 12:01:00|83160.8|83110.8|83152.9|83127.9|83168.5|83134.7|83146.6|83110.8|67
1621598470000|2021-05-21 12:01:10|83153.5|83128.5|83146.1|83121.1|83159.1|83134.1|83145.8|83120.8|62
1621598480000|2021-05-21 12:01:20|83146.9|83121.9|83164.9|83114.9|83168.8|83129.3|83141.9|83112.8|72
1621598490000|2021-05-21 12:01:30|83165.3|83115.3|83154.4|83129.4|83165.3|83133.4|83147.9|83114.3|71
1621598500000|2021-05-21 12:01:40|83152.5|83127.5|83142.6|83117.6|83155.7|83130.7|83140|83115|66
1621598510000|2021-05-21 12:01:50|83142.7|83117.7|83132.7|83082.7|83142.7|83117.7|83112.9|83066.9|67
1621598520000|2021-05-21 12:02:00|83128.7|83078.7|83090.2|83040.2|83131.7|83091.2|83090.2|83040.2|70
1621598530000|2021-05-21 12:02:10|83090.5|83040.5|83099.2|83074.2|83120.8|83078.3|83089.6|83039.6|72
1621598540000|2021-05-21 12:02:20|83100.9|83075.9|83106.9|83081.9|83108.1|83083.1|83098.7|83073.7|65
1621598550000|2021-05-21 12:02:30|83107.2|83082.2|83110|83060|83128.9|83082.8|83103.6|83059.2|70
1621598560000|2021-05-21 12:02:40|83109.9|83059.9|83089.3|83064.3|83109.9|83072.2|83085|83059.1|69
1621598570000|2021-05-21 12:02:50|83089.1|83064.1|83139|83089|83142|83092|83087.1|83062.1|65
1621598580000|2021-05-21 12:03:00|83137.4|83087.4|83129.5|83079.5|83140.2|83090.2|83126.4|83076.4|62
1621598590000|2021-05-21 12:03:10|83128.9|83078.9|83152.3|83102.3|83159.9|83109.9|83118|83078.1|63
1621598600000|2021-05-21 12:03:20|83153|83103|83129|83104|83153|83104|83129|83090.9|49
1621598610000|2021-05-21 12:03:30|83129.2|83104.2|83138.3|83113.3|83143.1|83118.1|83128.9|83090.6|41
1621598620000|2021-05-21 12:03:40|83138|83113|83167.6|83117.6|83178.2|83128.2|83138|83111.2|61
1621598630000|2021-05-21 12:03:50|83165.4|83115.4|83169.2|83144.2|83182.8|83145.5|83163.5|83113.5|69
1621598640000|2021-05-21 12:04:00|83168.7|83143.7|83197|83147|83220|83170|83165.8|83122.4|67
1621598650000|2021-05-21 12:04:10|83195.4|83145.4|83203.3|83153.3|83232.3|83182.3|83160|83110|73
1621598660000|2021-05-21 12:04:20|83204|83154|83201.5|83151.5|83208.8|83158.8|83201.5|83151.5|66
1621598670000|2021-05-21 12:04:30|83201.9|83151.9|83212.1|83162.1|83216.9|83166.9|83201.6|83151.6|60
1621598680000|2021-05-21 12:04:40|83212.3|83162.3|83203.7|83153.7|83214.9|83164.9|83201.8|83151.8|61
1621598690000|2021-05-21 12:04:50|83203.6|83153.6|83188.7|83138.7|83206.2|83156.2|83160.4|83110.4|75
1621598700000|2021-05-21 12:05:00|83188.8|83138.8|83183.8|83133.8|83212|83162|83180.4|83130.4|78
1621598710000|2021-05-21 12:05:10|83183.3|83133.3|83183.6|83133.6|83193.3|83143.3|83183.3|83133.3|56
1621598720000|2021-05-21 12:05:20|83184.6|83134.6|83179.8|83129.8|83187.9|83137.9|83178.5|83128.5|49
1621598730000|2021-05-21 12:05:30|83178.4|83128.4|83188.8|83138.8|83189.1|83139.1|83173.1|83123.1|49
1621598740000|2021-05-21 12:05:40|83189.5|83139.5|83143.7|83093.7|83191.4|83151|83119.7|83069.7|72
1621598750000|2021-05-21 12:05:50|83139.9|83089.9|83146.7|83096.7|83150.1|83113.7|83136.1|83088.6|62
1621598760000|2021-05-21 12:06:00|83145.8|83095.8|83160.7|83110.7|83160.7|83123.2|83132.6|83095.3|64
1621598770000|2021-05-21 12:06:10|83160.2|83110.2|83139.1|83089.1|83160.3|83116.7|83130.7|83089|57
1621598780000|2021-05-21 12:06:20|83138.2|83088.2|83113.3|83088.3|83138.7|83099.6|83112.7|83067.6|63
1621598790000|2021-05-21 12:06:30|83124.1|83074.1|83108.3|83083.3|83126.4|83083.3|83108.1|83069|43
1621598800000|2021-05-21 12:06:40|83108.7|83083.7|83109.1|83084.1|83120.8|83085.6|83103.8|83067.3|53
1621598810000|2021-05-21 12:06:50|83109.9|83084.9|83124.6|83074.6|83124.6|83088.2|83104.5|83071.8|57
1621598820000|2021-05-21 12:07:00|83125.3|83075.3|83144.2|83094.2|83145.3|83095.3|83116.1|83073.6|68
1621598830000|2021-05-21 12:07:10|83144.7|83094.7|83131.6|83106.6|83146.2|83106.6|83128.4|83089|54
1621598840000|2021-05-21 12:07:20|83131.4|83106.4|83139.9|83089.9|83149.7|83108|83131.4|83089.4|58
1621598850000|2021-05-21 12:07:30|83138.7|83088.7|83142.4|83092.4|83142.5|83092.5|83138.6|83088.6|40
1621598860000|2021-05-21 12:07:40|83142.2|83092.2|83153.3|83103.3|83154.1|83104.1|83142.2|83092.2|48
1621598870000|2021-05-21 12:07:50|83153.5|83103.5|83146.4|83121.4|83159.1|83121.4|83144.6|83101.5|51
1621598880000|2021-05-21 12:08:00|83146.6|83121.6|83155.1|83130.1|83164|83130.1|83146.6|83111.9|64
1621598890000|2021-05-21 12:08:10|83157|83132|83162.7|83137.7|83177.7|83140|83156.5|83123.2|66
1621598900000|2021-05-21 12:08:20|83162.6|83137.6|83194.3|83144.3|83220.3|83170.3|83150.3|83125.3|70
1621598910000|2021-05-21 12:08:30|83193.5|83143.5|83187.3|83137.3|83198.2|83148.2|83186.2|83136.2|59
1621598920000|2021-05-21 12:08:40|83186.3|83136.3|83178.6|83153.6|83191.7|83153.6|83176.6|83135.6|46
1621598930000|2021-05-21 12:08:50|83179.5|83154.5|83213.3|83163.3|83216.2|83166.2|83178.6|83140|70
1621598940000|2021-05-21 12:09:00|83212.4|83162.4|83232|83182|83239.9|83189.9|83195.6|83159.8|77
1621598950000|2021-05-21 12:09:10|83231.9|83181.9|83248.8|83198.8|83250|83200|83220|83177.6|72
1621598960000|2021-05-21 12:09:20|83249.7|83199.7|83220.4|83195.4|83251.9|83201.9|83220.4|83179.7|79
1621598970000|2021-05-21 12:09:30|83222.2|83197.2|83219.7|83169.7|83235.4|83197.2|83219.4|83169.4|67
1621598980000|2021-05-21 12:09:40|83219.2|83169.2|83245|83195|83277.2|83227.2|83208.2|83162.1|77
1621598990000|2021-05-21 12:09:50|83243.6|83193.6|83286.5|83236.5|83286.5|83236.5|83236.8|83186.8|69
1621599000000|2021-05-21 12:10:00|83291.1|83241.1|83268.3|83218.3|83312.8|83262.8|83264|83214|76
1621599010000|2021-05-21 12:10:10|83266|83216|83253.6|83203.6|83266.1|83224.4|83240.9|83202.4|73
1621599020000|2021-05-21 12:10:20|83253.5|83203.5|83234.9|83209.9|83253.5|83217.2|83234.5|83202.8|65
1621599030000|2021-05-21 12:10:30|83234.7|83209.7|83215|83165|83238.5|83210.7|83200.1|83150.1|75
1621599040000|2021-05-21 12:10:40|83215.8|83165.8|83230.8|83180.8|83230.9|83192.6|83206|83157.9|71
1621599050000|2021-05-21 12:10:50|83228.3|83178.3|83217.3|83192.3|83229.4|83197.8|83214.1|83178.3|59
1621599060000|2021-05-21 12:11:00|83217.2|83192.2|83249.4|83199.4|83254.1|83204.1|83216.3|83189.3|62
1621599070000|2021-05-21 12:11:10|83249.5|83199.5|83235.7|83210.7|83252.1|83213.6|83232|83199.5|52
1621599080000|2021-05-21 12:11:20|83236.3|83211.3|83227.5|83202.5|83236.3|83211.3|83226.5|83201.5|57
1621599090000|2021-05-21 12:11:30|83227.4|83202.4|83256.5|83206.5|83267.9|83217.9|83225.8|83197.5|63
1621599100000|2021-05-21 12:11:40|83254.5|83204.5|83247.8|83197.8|83256.9|83206.9|83245.7|83195.7|59
1621599110000|2021-05-21 12:11:50|83247.7|83197.7|83221.9|83196.9|83247.7|83210.3|83216.5|83181.6|67
1621599120000|2021-05-21 12:12:00|83222|83197|83215.5|83190.5|83236.4|83201.1|83214.5|83181.7|60
1621599130000|2021-05-21 12:12:10|83215.6|83190.6|83216.7|83191.7|83236.2|83200.7|83214|83184.9|63
1621599140000|2021-05-21 12:12:20|83217.1|83192.1|83249.2|83199.2|83249.9|83212.4|83216.8|83188.2|73
1621599150000|2021-05-21 12:12:30|83249.3|83199.3|83256.8|83231.8|83270.8|83233.7|83248.5|83199.3|64
1621599160000|2021-05-21 12:12:40|83257.4|83232.4|83250.9|83225.9|83271.5|83235.1|83250.3|83213.4|62
1621599170000|2021-05-21 12:12:50|83251|83226|83258.3|83208.3|83296.8|83246.8|83246.7|83207.9|69
1621599180000|2021-05-21 12:13:00|83258.6|83208.6|83252.1|83202.1|83259.5|83218.3|83239.7|83199.5|74
1621599190000|2021-05-21 12:13:10|83252.3|83202.3|83231|83206|83256|83213.4|83229.1|83196.7|69
1621599200000|2021-05-21 12:13:20|83230.1|83205.1|83229.8|83204.8|83243.1|83206.7|83226.5|83191.6|51
1621599210000|2021-05-21 12:13:30|83230|83205|83225.9|83200.9|83231|83206|83224.8|83199.8|62
1621599220000|2021-05-21 12:13:40|83225.8|83200.8|83232.6|83207.6|83240.9|83207.6|83225.3|83190.9|60
1621599230000|2021-05-21 12:13:50|83232.3|83207.3|83245.1|83220.1|83265.8|83226.2|83232.3|83205.1|55
1621599240000|2021-05-21 12:14:00|83245.2|83220.2|83239.2|83214.2|83245.4|83220.4|83237.3|83212.3|69
1621599250000|2021-05-21 12:14:10|83239.1|83214.1|83229.6|83204.6|83240.5|83215.5|83229.3|83204.3|67
1621599260000|2021-05-21 12:14:20|83229.8|83204.8|83225.7|83200.7|83232.3|83207.3|83225.7|83200.7|50
1621599270000|2021-05-21 12:14:30|83225.8|83200.8|83227.5|83202.5|83232.2|83207.2|83224.9|83199.9|44
1621599280000|2021-05-21 12:14:40|83229.3|83204.3|83226.8|83201.8|83230|83205|83226.4|83201.4|51
1621599290000|2021-05-21 12:14:50|83227.8|83202.8|83219.3|83194.3|83227.8|83202.8|83217.3|83192.3|47
1621599300000|2021-05-21 12:15:00|83219.1|83194.1|83219.6|83194.6|83227.9|83198.4|83209.6|83177.9|64
1621599310000|2021-05-21 12:15:10|83220.7|83195.7|83216.2|83191.2|83220.7|83195.7|83213.2|83188.2|63
1621599320000|2021-05-21 12:15:20|83216.4|83191.4|83215.7|83190.7|83230.5|83193.9|83211.7|83177.8|58
1621599330000|2021-05-21 12:15:30|83215.9|83190.9|83226.6|83176.6|83229.9|83197|83215.9|83176.6|52
1621599340000|2021-05-21 12:15:40|83227.5|83177.5|83219|83194|83228.9|83195.1|83214.8|83176.8|46
1621599350000|2021-05-21 12:15:50|83219.1|83194.1|83210.2|83185.2|83219.5|83194.5|83208.6|83183.6|39
1621599360000|2021-05-21 12:16:00|83211.6|83186.6|83232|83207|83246.3|83209.5|83207.5|83177.9|63
1621599370000|2021-05-21 12:16:10|83231.8|83206.8|83228|83203|83232.9|83207.9|83226.3|83201.3|54
1621599380000|2021-05-21 12:16:20|83228.2|83203.2|83227.8|83202.8|83232.3|83207.3|83226.3|83201.3|49
1621599390000|2021-05-21 12:16:30|83228|83203|83218|83193|83235|83204.3|83217|83181|57
1621599400000|2021-05-21 12:16:40|83217.9|83192.9|83219.8|83194.8|83220.9|83195.9|83215.8|83190.8|57
1621599410000|2021-05-21 12:16:50|83220.3|83195.3|83223.6|83198.6|83229.3|83204.3|83217.3|83192.3|67
1621599420000|2021-05-21 12:17:00|83224|83199|83212.4|83187.4|83224|83199|83210.6|83185.6|57
1621599430000|2021-05-21 12:17:10|83211.4|83186.4|83209.8|83184.8|83214.9|83189.9|83209|83184|46
1621599440000|2021-05-21 12:17:20|83210.1|83185.1|83208.6|83183.6|83211.9|83186.9|83208.1|83183.1|44
1621599450000|2021-05-21 12:17:30|83208.5|83183.5|83213.5|83188.5|83213.5|83188.5|83208.4|83183.4|30
1621599460000|2021-05-21 12:17:40|83212.7|83187.7|83213.9|83188.9|83215.1|83190.1|83211.9|83186.9|32
1621599470000|2021-05-21 12:17:50|83213.7|83188.7|83204|83179|83218.1|83193.1|83202.8|83177.8|49
1621599480000|2021-05-21 12:18:00|83204.3|83179.3|83206.2|83156.2|83210.3|83180.6|83193.5|83156|64
1621599490000|2021-05-21 12:18:10|83206.3|83156.3|83192.9|83167.9|83208.5|83171.5|83190.8|83154.2|58
1621599500000|2021-05-21 12:18:20|83193.2|83168.2|83190.3|83165.3|83205.1|83168.5|83189.1|83153.9|39
1621599510000|2021-05-21 12:18:30|83190.6|83165.6|83187.5|83162.5|83200.8|83168.3|83186.4|83147.9|53
1621599520000|2021-05-21 12:18:40|83187.7|83162.7|83185.8|83160.8|83191.2|83166.2|83183.7|83158.7|59
1621599530000|2021-05-21 12:18:50|83185.2|83160.2|83190.4|83165.4|83192.4|83167.4|83183.8|83158.8|53
1621599540000|2021-05-21 12:19:00|83190.5|83165.5|83193.3|83168.3|83205|83170.9|83186.1|83155|60
1621599550000|2021-05-21 12:19:10|83195.9|83170.9|83193.7|83168.7|83205.7|83171|83191.4|83154.2|55
1621599560000|2021-05-21 12:19:20|83193.3|83168.3|83194.1|83169.1|83198.2|83173.2|83193.3|83168.3|49
1621599570000|2021-05-21 12:19:30|83194|83169|83190.9|83165.9|83194|83169|83189.8|83164.8|42
1621599580000|2021-05-21 12:19:40|83190.8|83165.8|83185.4|83160.4|83191.4|83166.4|83185.4|83160.4|54
1621599590000|2021-05-21 12:19:50|83185.8|83160.8|83185.2|83160.2|83188.3|83163.3|83181.7|83156.7|62
1621599600000|2021-05-21 12:20:00|83185.1|83160.1|83182.6|83157.6|83185.1|83160.1|83176.9|83151.9|53
1621599610000|2021-05-21 12:20:10|83182.7|83157.7|83181.7|83156.7|83186.3|83161.3|83178.8|83153.8|51
1621599620000|2021-05-21 12:20:20|83182.1|83157.1|83157.1|83132.1|83185|83157.4|83157.1|83123.4|70
1621599630000|2021-05-21 12:20:30|83158.3|83133.3|83198.3|83148.3|83198.3|83158.5|83154.1|83119.3|63
1621599640000|2021-05-21 12:20:40|83197.4|83147.4|83180.4|83155.4|83197.4|83160|83179.6|83143.5|50
1621599650000|2021-05-21 12:20:50|83180|83155|83174.5|83149.5|83180.8|83155.8|83171|83146|50
1621599660000|2021-05-21 12:21:00|83174.6|83149.6|83182.3|83157.3|83196.8|83163.4|83173.9|83141.8|60
1621599670000|2021-05-21 12:21:10|83182.2|83157.2|83189.1|83164.1|83189.1|83164.1|83181.8|83156.8|40
1621599680000|2021-05-21 12:21:20|83188.8|83163.8|83188.8|83163.8|83189|83164|83186.5|83161.5|33
1621599690000|2021-05-21 12:21:30|83189.2|83164.2|83177.4|83152.4|83189.2|83164.2|83177.4|83152.4|53
1621599700000|2021-05-21 12:21:40|83178.3|83153.3|83174.7|83149.7|83178.5|83153.5|83174.6|83149.6|42
1621599710000|2021-05-21 12:21:50|83175|83150|83172.6|83147.6|83175.8|83150.8|83170.4|83145.4|42
1621599720000|2021-05-21 12:22:00|83174|83149|83171.6|83146.6|83174|83149|83171.2|83146.2|40
1621599730000|2021-05-21 12:22:10|83171.5|83146.5|83152.9|83127.9|83172.5|83147.5|83152.8|83127.8|54
1621599740000|2021-05-21 12:22:20|83153.6|83128.6|83150.7|83125.7|83153.6|83128.6|83150.1|83125.1|40
1621599750000|2021-05-21 12:22:30|83150.6|83125.6|83140.4|83115.4|83151.7|83126.7|83140.4|83115.4|54
1621599760000|2021-05-21 12:22:40|83142.2|83117.2|83166|83141|83178.3|83144.4|83140.2|83115.2|50
1621599770000|2021-05-21 12:22:50|83165.9|83140.9|83156.9|83131.9|83168.6|83143.6|83156.4|83131.4|63
1621599780000|2021-05-21 12:23:00|83156.8|83131.8|83155.3|83130.3|83157.8|83132.8|83154.8|83129.8|49
1621599790000|2021-05-21 12:23:10|83155.4|83130.4|83155.2|83130.2|83155.7|83130.7|83154.9|83129.9|32
1621599800000|2021-05-21 12:23:20|83155.3|83130.3|83154.9|83129.9|83155.3|83130.3|83154.6|83129.6|24
1621599810000|2021-05-21 12:23:30|83153|83128|83144.9|83119.9|83153.6|83128.6|83140.5|83115.5|63
1621599820000|2021-05-21 12:23:40|83145.9|83120.9|83174.1|83149.1|83175.6|83150.6|83144.4|83119.4|50
1621599830000|2021-05-21 12:23:50|83175.1|83150.1|83179.7|83154.7|83182.8|83157.8|83174.8|83149.8|45
1621599840000|2021-05-21 12:24:00|83179.8|83154.8|83179.8|83154.8|83183.7|83158.7|83177|83152|46
1621599850000|2021-05-21 12:24:10|83179.4|83154.4|83181.4|83156.4|83184|83159|83174.9|83149.9|56
1621599860000|2021-05-21 12:24:20|83181.2|83156.2|83169.5|83144.5|83181.2|83156.2|83169.4|83144.4|40
1621599870000|2021-05-21 12:24:30|83170.2|83145.2|83169.4|83144.4|83170.2|83145.2|83166.9|83141.9|46
1621599880000|2021-05-21 12:24:40|83169.7|83144.7|83168.4|83143.4|83172.1|83147.1|83167.9|83142.9|37
1621599890000|2021-05-21 12:24:50|83168.5|83143.5|83168.5|83143.5|83169.6|83144.6|83167.8|83142.8|24
1621599900000|2021-05-21 12:25:00|83168.7|83143.7|83168.6|83143.6|83169.5|83144.5|83162.2|83137.2|56
1621599910000|2021-05-21 12:25:10|83168.5|83143.5|83173|83148|83173|83148|83166.5|83141.5|44
1621599920000|2021-05-21 12:25:20|83172.9|83147.9|83177.7|83152.7|83196.1|83158.7|83172.9|83145.5|58
1621599930000|2021-05-21 12:25:30|83177.5|83152.5|83172.1|83147.1|83178.8|83153.8|83172.1|83147.1|46
1621599940000|2021-05-21 12:25:40|83171.7|83146.7|83167.2|83142.2|83173|83148|83166.8|83141.8|52
1621599950000|2021-05-21 12:25:50|83167|83142|83175.2|83150.2|83183.9|83158.9|83166.4|83141.4|64
1621599960000|2021-05-21 12:26:00|83176.1|83151.1|83179|83154|83179|83154|83174.4|83149.4|46
1621599970000|2021-05-21 12:26:10|83178.1|83153.1|83162.2|83137.2|83190.8|83165.8|83158|83122.9|60
1621599980000|2021-05-21 12:26:20|83162.5|83137.5|83159.3|83134.3|83164.2|83139.2|83159.1|83134.1|50
1621599990000|2021-05-21 12:26:30|83159.5|83134.5|83165.2|83140.2|83167.3|83142.3|83157.2|83132.2|45
1621600000000|2021-05-21 12:26:40|83165.4|83140.4|83181.6|83156.6|83183.2|83158.2|83164.9|83139.9|43
1621600010000|2021-05-21 12:26:50|83182.3|83157.3|83194.5|83169.5|83195.5|83170.5|83182.3|83157.3|53
1621600020000|2021-05-21 12:27:00|83194.4|83169.4|83201.6|83176.6|83203|83178|83194.4|83169.4|59
1621600030000|2021-05-21 12:27:10|83201.7|83176.7|83205.4|83180.4|83206.2|83181.2|83201.2|83176.2|35
1621600040000|2021-05-21 12:27:20|83205.5|83180.5|83213.1|83188.1|83213.2|83188.2|83205.1|83180.1|42
1621600050000|2021-05-21 12:27:30|83212.5|83187.5|83211.1|83186.1|83227.7|83190|83210.9|83173.1|51
1621600060000|2021-05-21 12:27:40|83211|83186|83209.6|83184.6|83211.1|83186.1|83208.8|83183.8|42
1621600070000|2021-05-21 12:27:50|83209.7|83184.7|83211.1|83186.1|83223.8|83186.3|83209|83173.2|35
1621600080000|2021-05-21 12:28:00|83211|83186|83207.6|83182.6|83211|83186|83207.4|83182.4|36
1621600090000|2021-05-21 12:28:10|83207.8|83182.8|83194|83169|83210|83185|83193.4|83168.4|39
1621600100000|2021-05-21 12:28:20|83193.9|83168.9|83194.5|83169.5|83195.6|83170.6|83193.9|83168.9|38
1621600110000|2021-05-21 12:28:30|83194.7|83169.7|83190.7|83165.7|83194.7|83169.7|83189.8|83164.8|47
1621600120000|2021-05-21 12:28:40|83190.3|83165.3|83201.7|83151.7|83203.7|83166.3|83188.7|83151.5|34
1621600130000|2021-05-21 12:28:50|83201|83151|83191.4|83166.4|83201|83166.4|83188|83150.6|29
1621600140000|2021-05-21 12:29:00|83201.8|83151.8|83189.5|83164.5|83203|83168.2|83189.5|83151.8|40
1621600150000|2021-05-21 12:29:10|83189.7|83164.7|83187.8|83162.8|83189.7|83164.7|83187.5|83162.5|28
1621600160000|2021-05-21 12:29:20|83187.7|83162.7|83192.8|83167.8|83205|83168.7|83187.1|83150.7|49
1621600170000|2021-05-21 12:29:30|83192.5|83167.5|83193|83168|83193.9|83168.9|83192.1|83167.1|44
1621600180000|2021-05-21 12:29:40|83192.8|83167.8|83203.5|83178.5|83205.5|83180.5|83192.8|83167.8|59
1621600190000|2021-05-21 12:29:50|83202.3|83177.3|83202.4|83177.4|83203.1|83178.1|83200.8|83175.8|45
1621600200000|2021-05-21 12:30:00|83203|83178|83201.7|83176.7|83203.8|83178.8|83200.9|83175.9|50
1621600210000|2021-05-21 12:30:10|83202|83177|83202.1|83177.1|83203.6|83178.6|83198.2|83173.2|38
1621600220000|2021-05-21 12:30:20|83202|83177|83202.2|83177.2|83202.7|83177.7|83201.3|83176.3|46
1621600230000|2021-05-21 12:30:30|83202.3|83177.3|83204.5|83179.5|83208|83183|83202.3|83177.3|55
1621600240000|2021-05-21 12:30:40|83204.8|83179.8|83205.9|83180.9|83207.4|83182.4|83203.9|83178.9|40
1621600250000|2021-05-21 12:30:50|83206.2|83181.2|83202.7|83177.7|83208.5|83183.5|83200.9|83175.9|41
1621600260000|2021-05-21 12:31:00|83202.2|83177.2|83204.4|83179.4|83204.7|83179.7|83198.3|83173.3|62
1621600270000|2021-05-21 12:31:10|83204|83179|83208.1|83183.1|83208.1|83183.1|83203.4|83178.4|30
1621600280000|2021-05-21 12:31:20|83206.9|83181.9|83210.5|83185.5|83210.9|83185.9|83206.5|83181.5|39
1621600290000|2021-05-21 12:31:30|83211|83186|83210|83185|83212.3|83187.3|83204.8|83179.8|45
1621600300000|2021-05-21 12:31:40|83209.7|83184.7|83210.8|83185.8|83211.9|83186.9|83207.3|83182.3|36
1621600310000|2021-05-21 12:31:50|83211.6|83186.6|83211.9|83186.9|83224.1|83190.5|83208.9|83173.8|39
1621600320000|2021-05-21 12:32:00|83212.1|83187.1|83207.9|83182.9|83212.4|83187.4|83207.7|83182.7|45
1621600330000|2021-05-21 12:32:10|83208.1|83183.1|83205.2|83180.2|83208.7|83183.7|83204.9|83179.9|33
1621600340000|2021-05-21 12:32:20|83205.3|83180.3|83205.2|83180.2|83206.1|83181.1|83204.7|83179.7|24
1621600350000|2021-05-21 12:32:30|83205|83180|83192.6|83167.6|83205|83180|83188.3|83163.3|60
1621600360000|2021-05-21 12:32:40|83192.5|83167.5|83192.5|83167.5|83193.7|83168.7|83191.9|83166.9|24
1621600370000|2021-05-21 12:32:50|83192.3|83167.3|83192.7|83167.7|83193.4|83168.4|83190|83165|42
1621600380000|2021-05-21 12:33:00|83192.2|83167.2|83185.9|83160.9|83192.9|83167.9|83180.9|83155.9|58
1621600390000|2021-05-21 12:33:10|83186|83161|83185.1|83160.1|83186|83161|83184|83159|21
1621600400000|2021-05-21 12:33:20|83185.4|83160.4|83183.3|83158.3|83185.5|83160.5|83182.7|83157.7|37
1621600410000|2021-05-21 12:33:30|83183.2|83158.2|83185|83160|83186.3|83161.3|83182.5|83157.5|37
1621600420000|2021-05-21 12:33:40|83184.8|83159.8|83181.8|83156.8|83185.5|83160.5|83181.3|83156.3|33
1621600430000|2021-05-21 12:33:50|83181.2|83156.2|83179.9|83154.9|83182.8|83157.8|83177.8|83152.8|40
1621600440000|2021-05-21 12:34:00|83180.6|83155.6|83180.8|83155.8|83182.7|83157.7|83176.7|83151.7|48
1621600450000|2021-05-21 12:34:10|83180.5|83155.5|83178.5|83153.5|83180.5|83155.5|83177.2|83152.2|32
1621600460000|2021-05-21 12:34:20|83178.1|83153.1|83187.3|83162.3|83189.2|83164.2|83178.1|83153.1|45
1621600470000|2021-05-21 12:34:30|83186.1|83161.1|83171.8|83146.8|83187.1|83162.1|83170.2|83145.2|51
1621600480000|2021-05-21 12:34:40|83172.1|83147.1|83184.2|83159.2|83184.9|83159.9|83172|83147|42
1621600490000|2021-05-21 12:34:50|83184.4|83159.4|83180.3|83155.3|83185.7|83160.7|83179.8|83154.8|43
1621600500000|2021-05-21 12:35:00|83180.6|83155.6|83180.4|83155.4|83180.6|83155.6|83178.1|83153.1|45
1621600510000|2021-05-21 12:35:10|83180.1|83155.1|83177.9|83152.9|83180.2|83155.2|83177.5|83152.5|21
1621600520000|2021-05-21 12:35:20|83177.8|83152.8|83163.9|83138.9|83177.8|83152.8|83161.9|83136.9|49
1621600530000|2021-05-21 12:35:30|83164.6|83139.6|83152.5|83127.5|83164.6|83139.6|83152.5|83127.5|60
1621600540000|2021-05-21 12:35:40|83152.2|83127.2|83164.4|83139.4|83165.6|83140.6|83152.2|83127.2|52
1621600550000|2021-05-21 12:35:50|83164.1|83139.1|83161.1|83136.1|83164.3|83139.3|83152.7|83127.7|48
1621600560000|2021-05-21 12:36:00|83162.2|83137.2|83165|83140|83168.9|83143.9|83161.4|83136.4|30
1621600570000|2021-05-21 12:36:10|83164.9|83139.9|83164.6|83139.6|83167.7|83142.7|83164.3|83139.3|29
1621600580000|2021-05-21 12:36:20|83165.3|83140.3|83163.3|83138.3|83168.3|83143.3|83162.8|83137.8|40
1621600590000|2021-05-21 12:36:30|83163.8|83138.8|83150.1|83125.1|83164.7|83139.7|83149.2|83124.2|54
1621600600000|2021-05-21 12:36:40|83149.6|83124.6|83156.5|83131.5|83158.3|83133.3|83149.6|83124.6|37
1621600610000|2021-05-21 12:36:50|83157.8|83132.8|83157.8|83132.8|83158|83133|83153.9|83128.9|34
1621600620000|2021-05-21 12:37:00|83157.7|83132.7|83160.9|83135.9|83165.4|83140.4|83157.1|83132.1|45
1621600630000|2021-05-21 12:37:10|83159.7|83134.7|83158.3|83133.3|83159.7|83134.7|83148.8|83123.8|61
1621600640000|2021-05-21 12:37:20|83158.1|83133.1|83148.6|83123.6|83158.1|83133.1|83143.6|83118.6|50
1621600650000|2021-05-21 12:37:30|83146.7|83121.7|83147.7|83122.7|83153|83128|83145.8|83120.8|47
1621600660000|2021-05-21 12:37:40|83148.2|83123.2|83146.9|83121.9|83149.9|83124.9|83146.7|83121.7|30
1621600670000|2021-05-21 12:37:50|83147.2|83122.2|83143.1|83118.1|83147.3|83122.3|83139.4|83114.4|48
1621600680000|2021-05-21 12:38:00|83143|83118|83145|83120|83145.3|83120.3|83141.3|83116.3|38
1621600690000|2021-05-21 12:38:10|83144.9|83119.9|83146.7|83121.7|83146.7|83121.7|83142.1|83117.1|43
1621600700000|2021-05-21 12:38:20|83147.1|83122.1|83147.9|83122.9|83149.1|83124.1|83143.6|83118.6|57
1621600710000|2021-05-21 12:38:30|83147.7|83122.7|83139.5|83114.5|83147.7|83122.7|83139.5|83114.5|45
1621600720000|2021-05-21 12:38:40|83140.5|83115.5|83143|83118|83143.9|83118.9|83139.6|83114.6|31
1621600730000|2021-05-21 12:38:50|83143.5|83118.5|83142.7|83117.7|83143.7|83118.7|83141.2|83116.2|27
1621600740000|2021-05-21 12:39:00|83143|83118|83142.3|83117.3|83144.8|83119.8|83140.8|83115.8|36
1621600750000|2021-05-21 12:39:10|83142.2|83117.2|83147.9|83122.9|83148.7|83123.7|83142.2|83117.2|45
1621600760000|2021-05-21 12:39:20|83148|83123|83160|83135|83160.5|83135.5|83147.1|83122.1|51
1621600770000|2021-05-21 12:39:30|83160.6|83135.6|83160.8|83135.8|83161.5|83136.5|83156|83131|42
1621600780000|2021-05-21 12:39:40|83160.7|83135.7|83167.8|83142.8|83169.1|83144.1|83159.7|83134.7|42
1621600790000|2021-05-21 12:39:50|83167.7|83142.7|83166.4|83141.4|83168.7|83143.7|83161.5|83136.5|43
1621600800000|2021-05-21 12:40:00|83166.5|83141.5|83155.8|83130.8|83167|83142|83155.8|83130.8|46
1621600810000|2021-05-21 12:40:10|83155.9|83130.9|83156.8|83131.8|83161.8|83136.8|83154|83129|43
1621600820000|2021-05-21 12:40:20|83156.7|83131.7|83152|83127|83160.1|83135.1|83151.6|83126.6|45
1621600830000|2021-05-21 12:40:30|83153.7|83128.7|83152.4|83127.4|83154.2|83129.2|83151.8|83126.8|39
1621600840000|2021-05-21 12:40:40|83152.5|83127.5|83155.1|83130.1|83156.2|83131.2|83152.5|83127.5|38
1621600850000|2021-05-21 12:40:50|83155|83130|83154.8|83129.8|83158.2|83133.2|83153.7|83128.7|43
1621600860000|2021-05-21 12:41:00|83155.8|83130.8|83154.2|83129.2|83156.6|83131.6|83151|83126|41
1621600870000|2021-05-21 12:41:10|83154.1|83129.1|83157.8|83132.8|83157.9|83132.9|83153.4|83128.4|38
1621600880000|2021-05-21 12:41:20|83158.3|83133.3|83165.8|83140.8|83165.9|83140.9|83158.2|83133.2|39
1621600890000|2021-05-21 12:41:30|83165.2|83140.2|83154.5|83129.5|83165.6|83140.6|83154.5|83129.5|42
1621600900000|2021-05-21 12:41:40|83154.7|83129.7|83148|83123|83157.3|83132.3|83148|83123|38
1621600910000|2021-05-21 12:41:50|83148.2|83123.2|83145.5|83120.5|83149.8|83124.8|83145.5|83120.5|34
1621600920000|2021-05-21 12:42:00|83145.2|83120.2|83150.1|83125.1|83150.1|83125.1|83145.1|83120.1|39
1621600930000|2021-05-21 12:42:10|83149.2|83124.2|83145.1|83120.1|83149.2|83124.2|83137.7|83112.7|55
1621600940000|2021-05-21 12:42:20|83145|83120|83140.3|83115.3|83146.1|83121.1|83138|83113|56
1621600950000|2021-05-21 12:42:30|83139.8|83114.8|83134.9|83109.9|83140.5|83115.5|83134.9|83109.9|39
1621600960000|2021-05-21 12:42:40|83135.2|83110.2|83128.4|83103.4|83135.7|83110.7|83127.7|83102.7|39
1621600970000|2021-05-21 12:42:50|83126.6|83101.6|83130.8|83105.8|83130.9|83105.9|83126.4|83101.4|41
1621600980000|2021-05-21 12:43:00|83130.9|83105.9|83130.2|83105.2|83133.5|83108.5|83129.8|83104.8|54
1621600990000|2021-05-21 12:43:10|83129.9|83104.9|83134|83109|83135.6|83110.6|83126.6|83101.6|41
1621601000000|2021-05-21 12:43:20|83133.1|83108.1|83134.3|83109.3|83135|83110|83131.5|83106.5|47
1621601010000|2021-05-21 12:43:30|83133.9|83108.9|83127.8|83102.8|83134|83109|83124.2|83099.2|42
1621601020000|2021-05-21 12:43:40|83127.4|83102.4|83135|83110|83135|83110|83127.4|83102.4|42
1621601030000|2021-05-21 12:43:50|83135.3|83110.3|83142.5|83117.5|83144.1|83119.1|83134.9|83109.9|48
1621601040000|2021-05-21 12:44:00|83142.7|83117.7|83165.9|83140.9|83175.2|83140.9|83141.9|83116.9|46
1621601050000|2021-05-21 12:44:10|83162.8|83137.8|83161.4|83136.4|83175.2|83137.8|83158.8|83123.4|49
1621601060000|2021-05-21 12:44:20|83161.2|83136.2|83160.2|83135.2|83162.1|83137.1|83159.2|83134.2|21
1621601070000|2021-05-21 12:44:30|83160.3|83135.3|83161.1|83136.1|83167.5|83142.5|83159.8|83134.8|50
1621601080000|2021-05-21 12:44:40|83160.7|83135.7|83158.3|83133.3|83161|83136|83156.6|83131.6|43
1621601090000|2021-05-21 12:44:50|83159|83134|83170.7|83145.7|83174.7|83149.7|83158.3|83133.3|46
1621601100000|2021-05-21 12:45:00|83171.4|83146.4|83160.1|83135.1|83171.4|83146.4|83158.3|83133.3|52
1621601110000|2021-05-21 12:45:10|83160.6|83135.6|83161.3|83136.3|83164.1|83139.1|83159.2|83134.2|50
1621601120000|2021-05-21 12:45:20|83161.5|83136.5|83162.1|83137.1|83162.3|83137.3|83158.6|83133.6|39
1621601130000|2021-05-21 12:45:30|83161.6|83136.6|83164.5|83139.5|83164.5|83139.5|83158.5|83133.5|31
1621601140000|2021-05-21 12:45:40|83166|83141|83169|83144|83170|83145|83163.5|83138.5|56
1621601150000|2021-05-21 12:45:50|83169.4|83144.4|83145.8|83120.8|83169.4|83144.4|83145.4|83120.4|59
1621601160000|2021-05-21 12:46:00|83145.4|83120.4|83146.8|83121.8|83147.1|83122.1|83145.4|83120.4|38
1621601170000|2021-05-21 12:46:10|83146.3|83121.3|83150.1|83125.1|83152.9|83127.9|83146|83121|46
1621601180000|2021-05-21 12:46:20|83149.3|83124.3|83147|83122|83149.3|83124.3|83146.2|83121.2|44
1621601190000|2021-05-21 12:46:30|83146.7|83121.7|83147.7|83122.7|83147.7|83122.7|83145.5|83120.5|30
1621601200000|2021-05-21 12:46:40|83148.1|83123.1|83145.9|83120.9|83150|83125|83145.5|83120.5|33
1621601210000|2021-05-21 12:46:50|83145.3|83120.3|83145.2|83120.2|83146.4|83121.4|83144.7|83119.7|29
1621601220000|2021-05-21 12:47:00|83145.5|83120.5|83152.2|83127.2|83152.4|83127.4|83142.2|83117.2|43
1621601230000|2021-05-21 12:47:10|83152|83127|83147.1|83122.1|83153.4|83128.4|83146.3|83121.3|35
1621601240000|2021-05-21 12:47:20|83147.3|83122.3|83148.5|83123.5|83149|83124|83146.2|83121.2|32
1621601250000|2021-05-21 12:47:30|83148|83123|83145.6|83120.6|83148|83123|83145.6|83120.6|23
1621601260000|2021-05-21 12:47:40|83146.2|83121.2|83146|83121|83146.8|83121.8|83145.7|83120.7|16
1621601270000|2021-05-21 12:47:50|83146.1|83121.1|83144.9|83119.9|83146.1|83121.1|83144.4|83119.4|28
1621601280000|2021-05-21 12:48:00|83145|83120|83142.7|83117.7|83146|83121|83142.3|83117.3|43
1621601290000|2021-05-21 12:48:10|83143|83118|83142.6|83117.6|83143.4|83118.4|83142.4|83117.4|26
1621601300000|2021-05-21 12:48:20|83142.8|83117.8|83147.1|83122.1|83147.2|83122.2|83142.8|83117.8|31
1621601310000|2021-05-21 12:48:30|83147|83122|83147.3|83122.3|83148.7|83123.7|83145.6|83120.6|33
1621601320000|2021-05-21 12:48:40|83146.9|83121.9|83143.9|83118.9|83147.2|83122.2|83141.3|83116.3|32
1621601330000|2021-05-21 12:48:50|83144|83119|83143.4|83118.4|83146.1|83121.1|83142.2|83117.2|29
1621601340000|2021-05-21 12:49:00|83143.2|83118.2|83147.5|83122.5|83148.3|83123.3|83142.7|83117.7|34
1621601350000|2021-05-21 12:49:10|83147.9|83122.9|83145.1|83120.1|83147.9|83122.9|83142.7|83117.7|33
1621601360000|2021-05-21 12:49:20|83145.3|83120.3|83159.8|83134.8|83161.5|83136.5|83145.2|83120.2|51
1621601370000|2021-05-21 12:49:30|83157.8|83132.8|83162.2|83137.2|83165.8|83140.8|83157.6|83132.6|53
1621601380000|2021-05-21 12:49:40|83162.9|83137.9|83161.1|83136.1|83163.5|83138.5|83160.4|83135.4|49
1621601390000|2021-05-21 12:49:50|83160.8|83135.8|83153.6|83128.6|83164.4|83139.4|83152.2|83127.2|52
1621601400000|2021-05-21 12:50:00|83153.9|83128.9|83134.6|83109.6|83154.6|83129.6|83134.6|83109.6|62
1621601410000|2021-05-21 12:50:10|83134|83109|83139.3|83114.3|83143.4|83118.4|83132.8|83107.8|47
1621601420000|2021-05-21 12:50:20|83138.9|83113.9|83136.7|83111.7|83142|83117|83136.7|83111.7|45
1621601430000|2021-05-21 12:50:30|83135.5|83110.5|83134.2|83109.2|83136.3|83111.3|83132|83107|36
1621601440000|2021-05-21 12:50:40|83134.9|83109.9|83138|83113|83140.5|83115.5|83133.3|83108.3|34
1621601450000|2021-05-21 12:50:50|83138.3|83113.3|83139.1|83114.1|83142.4|83117.4|83135.7|83110.7|46
1621601460000|2021-05-21 12:51:00|83138.5|83113.5|83143.4|83118.4|83145.4|83120.4|83133.6|83108.6|49
1621601470000|2021-05-21 12:51:10|83143.2|83118.2|83136.8|83111.8|83143.2|83118.2|83135.3|83110.3|62
1621601480000|2021-05-21 12:51:20|83137|83112|83141|83116|83143.5|83118.5|83135.8|83110.8|56
1621601490000|2021-05-21 12:51:30|83140.7|83115.7|83134.3|83109.3|83140.7|83115.7|83134.1|83109.1|50
1621601500000|2021-05-21 12:51:40|83135.5|83110.5|83166.6|83116.6|83166.6|83126.3|83133.5|83108.5|51
1621601510000|2021-05-21 12:51:50|83154.6|83129.6|83146.9|83121.9|83154.6|83129.6|83144.5|83119.5|52
1621601520000|2021-05-21 12:52:00|83144.9|83119.9|83150.6|83125.6|83151.7|83126.7|83144.9|83119.9|43
1621601530000|2021-05-21 12:52:10|83150.8|83125.8|83150.5|83125.5|83155.3|83130.3|83150.2|83125.2|54
1621601540000|2021-05-21 12:52:20|83150.8|83125.8|83141.1|83116.1|83150.8|83125.8|83140|83115|62
1621601550000|2021-05-21 12:52:30|83141.7|83116.7|83137.2|83112.2|83141.7|83116.7|83134.1|83109.1|52
1621601560000|2021-05-21 12:52:40|83137|83112|83132.1|83107.1|83137.5|83112.5|83129.1|83104.1|40
1621601570000|2021-05-21 12:52:50|83131.6|83106.6|83132.4|83107.4|83134.2|83109.2|83130.6|83105.6|34
1621601580000|2021-05-21 12:53:00|83132.2|83107.2|83133|83108|83134.8|83109.8|83130.6|83105.6|37
1621601590000|2021-05-21 12:53:10|83132.7|83107.7|83134.3|83109.3|83136.1|83111.1|83129.9|83104.9|24
1621601600000|2021-05-21 12:53:20|83135|83110|83136.4|83111.4|83136.4|83111.4|83129.8|83104.8|42
1621601610000|2021-05-21 12:53:30|83136.1|83111.1|83132.9|83107.9|83136.4|83111.4|83131.2|83106.2|38
1621601620000|2021-05-21 12:53:40|83132.6|83107.6|83134.9|83109.9|83135.6|83110.6|83132|83107|36
1621601630000|2021-05-21 12:53:50|83134.4|83109.4|83133|83108|83134.8|83109.8|83130.8|83105.8|24
1621601640000|2021-05-21 12:54:00|83134.1|83109.1|83128.1|83103.1|83134.1|83109.1|83127.9|83102.9|25
1621601650000|2021-05-21 12:54:10|83127.7|83102.7|83127.9|83102.9|83128|83103|83127.4|83102.4|19
1621601660000|2021-05-21 12:54:20|83128|83103|83124.6|83099.6|83128|83103|83122.2|83097.2|40
1621601670000|2021-05-21 12:54:30|83124.5|83099.5|83119.6|83094.6|83124.9|83099.9|83118.2|83093.2|38
1621601680000|2021-05-21 12:54:40|83119.3|83094.3|83119.5|83094.5|83124.1|83099.1|83118.2|83093.2|47
1621601690000|2021-05-21 12:54:50|83119.2|83094.2|83127.9|83102.9|83128.6|83103.6|83118.7|83093.7|47
1621601700000|2021-05-21 12:55:00|83128|83103|83125|83100|83129.3|83104.3|83124.2|83099.2|46
1621601710000|2021-05-21 12:55:10|83125.7|83100.7|83116.4|83091.4|83128.9|83103.9|83115.3|83090.3|45
1621601720000|2021-05-21 12:55:20|83117.9|83092.9|83118.9|83093.9|83121.3|83096.3|83115.8|83090.8|40
1621601730000|2021-05-21 12:55:30|83118.8|83093.8|83125.9|83100.9|83125.9|83100.9|83118.3|83093.3|41
1621601740000|2021-05-21 12:55:40|83125.8|83100.8|83121.9|83096.9|83126|83101|83121.8|83096.8|34
1621601750000|2021-05-21 12:55:50|83121.8|83096.8|83119.8|83094.8|83123.8|83098.8|83118.5|83093.5|35
1621601760000|2021-05-21 12:56:00|83119.9|83094.9|83122.1|83097.1|83123.6|83098.6|83119.9|83094.9|30
1621601770000|2021-05-21 12:56:10|83120.4|83095.4|83120.1|83095.1|83121.8|83096.8|83119.6|83094.6|37
1621601780000|2021-05-21 12:56:20|83120.2|83095.2|83111.7|83086.7|83120.4|83095.4|83109.7|83084.7|58
1621601790000|2021-05-21 12:56:30|83111.8|83086.8|83105.9|83080.9|83113.5|83088.5|83104.2|83079.2|48
1621601800000|2021-05-21 12:56:40|83105.6|83080.6|83105|83080|83107.3|83082.3|83101.7|83076.7|59
1621601810000|2021-05-21 12:56:50|83105.2|83080.2|83114.8|83089.8|83116.5|83091.5|83104|83079|54
1621601820000|2021-05-21 12:57:00|83114.7|83089.7|83121.8|83096.8|83123|83098|83114.4|83089.4|39
1621601830000|2021-05-21 12:57:10|83121.7|83096.7|83126.8|83101.8|83128.7|83103.7|83121.7|83096.7|39
1621601840000|2021-05-21 12:57:20|83126.3|83101.3|83134.9|83109.9|83139.8|83114.8|83125.1|83100.1|54
1621601850000|2021-05-21 12:57:30|83135.2|83110.2|83131.8|83106.8|83137.7|83112.7|83130|83105|67
1621601860000|2021-05-21 12:57:40|83135|83110|83136.9|83111.9|83136.9|83111.9|83131.9|83106.9|34
1621601870000|2021-05-21 12:57:50|83138.6|83113.6|83131.6|83106.6|83139.8|83114.8|83131.6|83106.6|42
1621601880000|2021-05-21 12:58:00|83128.7|83103.7|83122.2|83097.2|83129.2|83104.2|83121.1|83096.1|49
1621601890000|2021-05-21 12:58:10|83123|83098|83121.2|83096.2|83123.2|83098.2|83119.7|83094.7|46
1621601900000|2021-05-21 12:58:20|83121.1|83096.1|83120.1|83095.1|83121.6|83096.6|83119.3|83094.3|37
1621601910000|2021-05-21 12:58:30|83119.9|83094.9|83126.8|83101.8|83129.8|83104.8|83119.9|83094.9|50
1621601920000|2021-05-21 12:58:40|83126.9|83101.9|83130.9|83105.9|83133|83108|83126.7|83101.7|32
1621601930000|2021-05-21 12:58:50|83130.3|83105.3|83121.4|83096.4|83130.4|83105.4|83120.6|83095.6|50
1621601940000|2021-05-21 12:59:00|83121.6|83096.6|83122.8|83097.8|83122.9|83097.9|83121.3|83096.3|30
1621601950000|2021-05-21 12:59:10|83122.3|83097.3|83126.1|83101.1|83127.3|83102.3|83121.4|83096.4|37
1621601960000|2021-05-21 12:59:20|83125.4|83100.4|83117.5|83092.5|83129.7|83104.7|83117.5|83092.5|53
1621601970000|2021-05-21 12:59:30|83118|83093|83118.4|83093.4|83119.8|83094.8|83113.1|83088.1|63
1621601980000|2021-05-21 12:59:40|83118.6|83093.6|83117.1|83092.1|83120.4|83095.4|83116.1|83091.1|58
1621601990000|2021-05-21 12:59:50|83117|83092|83120.6|83095.6|83124.2|83099.2|83116|83091|52
1621602000000|2021-05-21 13:00:00|83120.5|83095.5|83099.6|83074.6|83120.5|83095.5|83099.6|83074.6|73
1621602010000|2021-05-21 13:00:10|83098|83073|83086.3|83061.3|83098.1|83073.1|83085|83060|68
1621602020000|2021-05-21 13:00:20|83088.7|83063.7|83099.6|83074.6|83100.4|83075.4|83088.7|83063.7|70
1621602030000|2021-05-21 13:00:30|83099.1|83074.1|83094.8|83069.8|83099.9|83074.9|83093.8|83068.8|64
1621602040000|2021-05-21 13:00:40|83095.1|83070.1|83101.4|83076.4|83112.6|83077.4|83095.1|83061.3|57
1621602050000|2021-05-21 13:00:50|83101|83076|83116.3|83066.3|83122.5|83085.5|83100.4|83065.9|64
1621602060000|2021-05-21 13:01:00|83114.6|83064.6|83103|83078|83115|83082.5|83100.3|83063|65
1621602070000|2021-05-21 13:01:10|83102.7|83077.7|83102.6|83077.6|83103.9|83078.9|83101.2|83076.2|42
1621602080000|2021-05-21 13:01:20|83102.8|83077.8|83104.5|83079.5|83105.4|83080.4|83100.4|83075.4|52
1621602090000|2021-05-21 13:01:30|83104.3|83079.3|83098.9|83073.9|83104.9|83079.9|83098.7|83073.7|55
1621602100000|2021-05-21 13:01:40|83098.7|83073.7|83104.2|83079.2|83106.2|83081.2|83098|83073|38
1621602110000|2021-05-21 13:01:50|83104.5|83079.5|83108.8|83083.8|83108.9|83083.9|83103.8|83078.8|62
1621602120000|2021-05-21 13:02:00|83108.7|83083.7|83110.3|83085.3|83113|83088|83106.4|83081.4|55
1621602130000|2021-05-21 13:02:10|83109.9|83084.9|83107.8|83082.8|83110.7|83085.7|83105.8|83080.8|62
1621602140000|2021-05-21 13:02:20|83107.9|83082.9|83108.4|83083.4|83109.7|83084.7|83107.2|83082.2|48
1621602150000|2021-05-21 13:02:30|83109.4|83084.4|83146.1|83096.1|83146.1|83106.1|83108.7|83083.7|63
1621602160000|2021-05-21 13:02:40|83146.5|83096.5|83142.3|83117.3|83157.3|83117.7|83132.6|83096.2|50
1621602170000|2021-05-21 13:02:50|83143|83118|83146|83121|83158.6|83121.6|83142.1|83104.3|50
1621602180000|2021-05-21 13:03:00|83145.1|83120.1|83159.5|83109.5|83160.9|83123.7|83142.9|83104.6|64
1621602190000|2021-05-21 13:03:10|83159.6|83109.6|83161.5|83111.5|83162.3|83112.3|83159.4|83109.4|39
1621602200000|2021-05-21 13:03:20|83161.2|83111.2|83161.3|83111.3|83161.7|83111.7|83159.2|83109.2|47
1621602210000|2021-05-21 13:03:30|83160.8|83110.8|83155|83105|83161.5|83121.2|83144.9|83105|48
1621602220000|2021-05-21 13:03:40|83155.5|83105.5|83152.9|83102.9|83159.4|83122.3|83139|83100.6|59
1621602230000|2021-05-21 13:03:50|83152.8|83102.8|83129|83104|83152.8|83112.3|83124.6|83087|71
1621602240000|2021-05-21 13:04:00|83128.4|83103.4|83129.1|83104.1|83144.2|83108.4|83123.8|83094|63
1621602250000|2021-05-21 13:04:10|83129|83104|83147.8|83097.8|83147.8|83109.9|83129|83095.9|41
1621602260000|2021-05-21 13:04:20|83147.5|83097.5|83137.9|83087.9|83147.9|83109.9|83129|83087.9|56
1621602270000|2021-05-21 13:04:30|83138|83088|83136.5|83086.5|83142|83106.6|83125.5|83086.1|61
1621602280000|2021-05-21 13:04:40|83136.4|83086.4|83127.4|83102.4|83140.6|83102.9|83126.9|83086.3|48
1621602290000|2021-05-21 13:04:50|83127.2|83102.2|83137|83112|83149|83113.3|83127.2|83093.1|52
1621602300000|2021-05-21 13:05:00|83137.1|83112.1|83134.7|83109.7|83148.4|83112.1|83133.7|83096.9|44
1621602310000|2021-05-21 13:05:10|83134.4|83109.4|83152.2|83102.2|83152.2|83115|83133.8|83101.8|39
1621602320000|2021-05-21 13:05:20|83153.7|83103.7|83159.1|83134.1|83170.3|83135.1|83141.3|83103.1|46
1621602330000|2021-05-21 13:05:30|83159.8|83134.8|83160.4|83135.4|83160.7|83135.7|83156.2|83131.2|46
1621602340000|2021-05-21 13:05:40|83160.2|83135.2|83159.9|83134.9|83167.6|83142.6|83158.4|83133.4|75
1621602350000|2021-05-21 13:05:50|83160.2|83135.2|83170.1|83145.1|83184.5|83146.2|83159.5|83132.2|56
1621602360000|2021-05-21 13:06:00|83169|83144|83177.3|83152.3|83178.1|83153.1|83169|83144|58
1621602370000|2021-05-21 13:06:10|83177.6|83152.6|83176.5|83151.5|83178.8|83153.8|83175|83150|36
1621602380000|2021-05-21 13:06:20|83176.2|83151.2|83180.9|83155.9|83181.6|83156.6|83176.2|83151.2|43
1621602390000|2021-05-21 13:06:30|83180.5|83155.5|83181.2|83156.2|83181.2|83156.2|83179.4|83154.4|31
1621602400000|2021-05-21 13:06:40|83181.4|83156.4|83175.9|83150.9|83189.8|83156.4|83175.2|83133.8|44
1621602410000|2021-05-21 13:06:50|83175.2|83150.2|83180.9|83155.9|83183|83158|83175.2|83150.2|53
1621602420000|2021-05-21 13:07:00|83181.4|83156.4|83203.8|83153.8|83203.8|83163.8|83180.4|83153.8|50
1621602430000|2021-05-21 13:07:10|83204.7|83154.7|83244.9|83194.9|83251.9|83201.9|83188.3|83154.7|73
1621602440000|2021-05-21 13:07:20|83244.3|83194.3|83231.5|83181.5|83244.3|83212.1|83212.9|83164.7|70
1621602450000|2021-05-21 13:07:30|83230.2|83180.2|83237.9|83187.9|83237.9|83201.3|83221.6|83179.1|58
1621602460000|2021-05-21 13:07:40|83238.5|83188.5|83234.6|83184.6|83240.7|83190.7|83220.7|83170.7|65
1621602470000|2021-05-21 13:07:50|83234.5|83184.5|83217.7|83192.7|83240.3|83193|83215.1|83179.4|62
1621602480000|2021-05-21 13:08:00|83217.4|83192.4|83220.1|83195.1|83221.4|83196.4|83216.3|83191.3|54
1621602490000|2021-05-21 13:08:10|83219.9|83194.9|83231.9|83206.9|83249.3|83212.3|83219.9|83186.8|60
1621602500000|2021-05-21 13:08:20|83231.1|83206.1|83226.6|83201.6|83231.7|83206.7|83225.9|83200.9|53
1621602510000|2021-05-21 13:08:30|83226.9|83201.9|83222.7|83197.7|83229|83204|83220.2|83195.2|53
1621602520000|2021-05-21 13:08:40|83222.4|83197.4|83215.3|83190.3|83222.5|83197.5|83213.7|83188.7|52
1621602530000|2021-05-21 13:08:50|83215.9|83190.9|83212.8|83187.8|83215.9|83190.9|83212.8|83187.8|27
1621602540000|2021-05-21 13:09:00|83212.6|83187.6|83211.5|83186.5|83215.6|83190.6|83205.2|83180.2|48
1621602550000|2021-05-21 13:09:10|83212.1|83187.1|83209.5|83184.5|83212.6|83187.6|83208.6|83183.6|39
1621602560000|2021-05-21 13:09:20|83209.7|83184.7|83237.2|83212.2|83254|83212.5|83209.7|83184.7|55
1621602570000|2021-05-21 13:09:30|83237|83212|83249.8|83224.8|83269.1|83228.5|83234|83185.5|64
1621602580000|2021-05-21 13:09:40|83249.4|83224.4|83250.4|83225.4|83253|83228|83248.1|83223.1|36
1621602590000|2021-05-21 13:09:50|83250.2|83225.2|83244.8|83219.8|83250.8|83225.8|83243.4|83218.4|35
1621602600000|2021-05-21 13:10:00|83240.3|83215.3|83223.8|83198.8|83244|83219|83222.8|83197.8|57
1621602610000|2021-05-21 13:10:10|83223.5|83198.5|83225|83200|83225.7|83200.7|83223.1|83198.1|25
1621602620000|2021-05-21 13:10:20|83224.9|83199.9|83223.6|83198.6|83230.3|83205.3|83223.3|83198.3|38
1621602630000|2021-05-21 13:10:30|83224.8|83199.8|83232.2|83207.2|83232.8|83207.8|83224.5|83199.5|39
1621602640000|2021-05-21 13:10:40|83231.6|83206.6|83232.4|83207.4|83233.1|83208.1|83229.6|83204.6|36
1621602650000|2021-05-21 13:10:50|83233|83208|83233|83208|83239.4|83214.4|83232.7|83207.7|50
1621602660000|2021-05-21 13:11:00|83232.4|83207.4|83232.9|83207.9|83236.5|83211.5|83232.3|83207.3|49
1621602670000|2021-05-21 13:11:10|83232.5|83207.5|83233.7|83208.7|83234.2|83209.2|83232.4|83207.4|28
1621602680000|2021-05-21 13:11:20|83233.8|83208.8|83232.9|83207.9|83238.3|83213.3|83232.4|83207.4|21
1621602690000|2021-05-21 13:11:30|83233.6|83208.6|83235|83210|83235.8|83210.8|83231.7|83206.7|18
1621602700000|2021-05-21 13:11:40|83234.8|83209.8|83236.6|83211.6|83237.2|83212.2|83234.1|83209.1|19
1621602710000|2021-05-21 13:11:50|83236.5|83211.5|83241|83216|83241.6|83216.6|83236.3|83211.3|43
1621602720000|2021-05-21 13:12:00|83240.6|83215.6|83237.8|83212.8|83240.8|83215.8|83235.2|83210.2|45
1621602730000|2021-05-21 13:12:10|83238.3|83213.3|83243.1|83218.1|83244.8|83219.8|83236.7|83211.7|48
1621602740000|2021-05-21 13:12:20|83242.9|83217.9|83234.5|83209.5|83243.4|83218.4|83233.6|83208.6|44
1621602750000|2021-05-21 13:12:30|83234.9|83209.9|83234.6|83209.6|83238.4|83213.4|83234.1|83209.1|39
1621602760000|2021-05-21 13:12:40|83234.2|83209.2|83228.8|83203.8|83234.8|83209.8|83228.8|83203.8|40
1621602770000|2021-05-21 13:12:50|83229.6|83204.6|83234.8|83209.8|83236.4|83211.4|83228.9|83203.9|41
1621602780000|2021-05-21 13:13:00|83235|83210|83247.6|83222.6|83247.9|83222.9|83233.5|83208.5|37
1621602790000|2021-05-21 13:13:10|83248.8|83223.8|83245.9|83220.9|83249.2|83224.2|83243.2|83218.2|43
1621602800000|2021-05-21 13:13:20|83246.1|83221.1|83244|83219|83246.4|83221.4|83243.2|83218.2|38
1621602810000|2021-05-21 13:13:30|83244.4|83219.4|83245|83220|83246.9|83221.9|83243.8|83218.8|42
1621602820000|2021-05-21 13:13:40|83245.2|83220.2|83248|83223|83250.2|83225.2|83243.8|83218.8|42
1621602830000|2021-05-21 13:13:50|83247.9|83222.9|83246.7|83221.7|83248.9|83223.9|83243.7|83218.7|48
1621602840000|2021-05-21 13:14:00|83247|83222|83250.5|83225.5|83251.2|83226.2|83247|83222|47
1621602850000|2021-05-21 13:14:10|83250.7|83225.7|83254.2|83229.2|83255.3|83230.3|83250.7|83225.7|36
1621602860000|2021-05-21 13:14:20|83256.2|83231.2|83260.9|83235.9|83260.9|83235.9|83254.9|83229.9|49
1621602870000|2021-05-21 13:14:30|83260.1|83235.1|83258.7|83233.7|83261.2|83236.2|83255.7|83230.7|43
1621602880000|2021-05-21 13:14:40|83259|83234|83258.8|83233.8|83262.4|83237.4|83255.3|83230.3|62
1621602890000|2021-05-21 13:14:50|83258.9|83233.9|83273.4|83248.4|83290.5|83252.7|83258.9|83233.9|64
1621602900000|2021-05-21 13:15:00|83273.9|83248.9|83285.1|83260.1|83301.4|83260.6|83273.9|83241.4|67
1621602910000|2021-05-21 13:15:10|83284.8|83259.8|83285.6|83260.6|83286.5|83261.5|83282.9|83257.9|44
1621602920000|2021-05-21 13:15:20|83285.1|83260.1|83295.6|83270.6|83310.1|83271.3|83284.3|83257.6|46
1621602930000|2021-05-21 13:15:30|83295.8|83270.8|83297.5|83272.5|83299.1|83274.1|83294.2|83269.2|49
1621602940000|2021-05-21 13:15:40|83297|83272|83291.9|83266.9|83301.4|83276.4|83291.1|83266.1|49
1621602950000|2021-05-21 13:15:50|83291.5|83266.5|83288.8|83263.8|83292.2|83267.2|83286.6|83261.6|45
1621602960000|2021-05-21 13:16:00|83289|83264|83287.5|83262.5|83289.4|83264.4|83283|83258|43
1621602970000|2021-05-21 13:16:10|83287.4|83262.4|83285.7|83260.7|83288.5|83263.5|83283.5|83258.5|38
1621602980000|2021-05-21 13:16:20|83285.3|83260.3|83270.3|83245.3|83286|83261|83269.7|83244.7|45
1621602990000|2021-05-21 13:16:30|83270.6|83245.6|83272.4|83247.4|83272.8|83247.8|83268.4|83243.4|30
1621603000000|2021-05-21 13:16:40|83271.8|83246.8|83271|83246|83275.3|83250.3|83270.8|83245.8|44
1621603010000|2021-05-21 13:16:50|83271.3|83246.3|83285.1|83260.1|83307.5|83268.2|83267.7|83242.2|60
1621603020000|2021-05-21 13:17:00|83285.4|83260.4|83287.2|83262.2|83291.2|83266.2|83284.7|83259.7|45
1621603030000|2021-05-21 13:17:10|83286.6|83261.6|83276.8|83251.8|83286.6|83261.6|83275.9|83250.9|43
1621603040000|2021-05-21 13:17:20|83276.7|83251.7|83277.1|83252.1|83277.1|83252.1|83271.4|83246.4|47
1621603050000|2021-05-21 13:17:30|83276.7|83251.7|83278|83253|83279.2|83254.2|83273.7|83248.7|53
1621603060000|2021-05-21 13:17:40|83277.7|83252.7|83268.4|83243.4|83278.7|83253.7|83268.3|83243.3|47
1621603070000|2021-05-21 13:17:50|83268.7|83243.7|83267.8|83242.8|83270.3|83245.3|83267.4|83242.4|33
1621603080000|2021-05-21 13:18:00|83267.9|83242.9|83268.4|83243.4|83269|83244|83263.8|83238.8|48
1621603090000|2021-05-21 13:18:10|83267.9|83242.9|83263|83238|83269.9|83244.9|83263|83238|58
1621603100000|2021-05-21 13:18:20|83263.2|83238.2|83257.1|83232.1|83264.2|83239.2|83256.7|83231.7|45
1621603110000|2021-05-21 13:18:30|83257.5|83232.5|83262.5|83237.5|83264.9|83239.9|83256.8|83231.8|60
1621603120000|2021-05-21 13:18:40|83262.6|83237.6|83259.3|83234.3|83263|83238|83257.4|83232.4|45
1621603130000|2021-05-21 13:18:50|83259.2|83234.2|83267.2|83242.2|83282.3|83242.8|83257.2|83219.4|53
1621603140000|2021-05-21 13:19:00|83267.4|83242.4|83295.4|83245.4|83297.3|83251.5|83266|83235|52
1621603150000|2021-05-21 13:19:10|83295.6|83245.6|83283|83233|83295.8|83250.8|83269.2|83227.7|37
1621603160000|2021-05-21 13:19:20|83282.2|83232.2|83298|83248|83298|83250.4|83268|83232.1|58
1621603170000|2021-05-21 13:19:30|83297.7|83247.7|83283.8|83258.8|83297.7|83259.4|83280.9|83245.8|56
1621603180000|2021-05-21 13:19:40|83284.4|83259.4|83286.4|83261.4|83304.6|83262.3|83284.2|83250.8|52
1621603190000|2021-05-21 13:19:50|83287.8|83262.8|83308.3|83258.3|83317.7|83267.7|83287.8|83255.4|53
1621603200000|2021-05-21 13:20:00|83308.1|83258.1|83284.2|83259.2|83308.1|83269.4|83284.1|83248.4|60
1621603210000|2021-05-21 13:20:10|83285.3|83260.3|83281.3|83256.3|83285.4|83260.4|83278.8|83253.8|48
1621603220000|2021-05-21 13:20:20|83281.4|83256.4|83278.3|83253.3|83281.6|83256.6|83278.1|83253.1|25
1621603230000|2021-05-21 13:20:30|83278.5|83253.5|83276.9|83251.9|83286.8|83254|83273|83236.2|36
1621603240000|2021-05-21 13:20:40|83276.5|83251.5|83280.6|83255.6|83281.2|83256.2|83276.4|83251.4|37
1621603250000|2021-05-21 13:20:50|83280.1|83255.1|83279.5|83254.5|83281.1|83256.1|83277.5|83252.5|43
1621603260000|2021-05-21 13:21:00|83279.8|83254.8|83279.3|83254.3|83283.2|83258.2|83279|83254|36
1621603270000|2021-05-21 13:21:10|83279.6|83254.6|83277.5|83252.5|83279.6|83254.6|83275.6|83250.6|32
1621603280000|2021-05-21 13:21:20|83277|83252|83278.6|83253.6|83283.2|83258.2|83275.9|83250.9|30
1621603290000|2021-05-21 13:21:30|83278.3|83253.3|83310.1|83260.1|83311|83273.4|83277.4|83252.4|43
1621603300000|2021-05-21 13:21:40|83310.3|83260.3|83319.9|83294.9|83335.5|83295.5|83296.3|83259.3|52
1621603310000|2021-05-21 13:21:50|83319.8|83294.8|83305.7|83280.7|83327.9|83294.8|83304.9|83270.4|45
1621603320000|2021-05-21 13:22:00|83305.4|83280.4|83305|83280|83305.5|83280.5|83304|83279|35
1621603330000|2021-05-21 13:22:10|83304.6|83279.6|83299.1|83274.1|83304.8|83279.8|83299|83274|35
1621603340000|2021-05-21 13:22:20|83299.3|83274.3|83304.9|83279.9|83304.9|83279.9|83298.3|83273.3|47
1621603350000|2021-05-21 13:22:30|83305.2|83280.2|83299.7|83274.7|83305.3|83280.3|83299.2|83274.2|44
1621603360000|2021-05-21 13:22:40|83300.5|83275.5|83311.3|83286.3|83315.5|83290.5|83300.5|83275.5|59
1621603370000|2021-05-21 13:22:50|83312|83287|83314.1|83289.1|83321.2|83296.2|83312|83287|52
1621603380000|2021-05-21 13:23:00|83313.9|83288.9|83312.8|83287.8|83323|83288.9|83308.1|83271.7|51
1621603390000|2021-05-21 13:23:10|83312.3|83287.3|83325.5|83275.5|83327.4|83296.4|83312.3|83275.1|48
1621603400000|2021-05-21 13:23:20|83315.4|83290.4|83313.3|83288.3|83315.4|83290.4|83311.4|83286.4|46
1621603410000|2021-05-21 13:23:30|83313.1|83288.1|83330.5|83305.5|83341.2|83308|83312.1|83287.1|60
1621603420000|2021-05-21 13:23:40|83329.6|83304.6|83334.8|83309.8|83337.6|83312.6|83329.5|83304.5|46
1621603430000|2021-05-21 13:23:50|83334.6|83309.6|83343.3|83318.3|83352.5|83318.3|83333.6|83302.5|48
1621603440000|2021-05-21 13:24:00|83343.4|83318.4|83349.8|83324.8|83367.1|83328.6|83343.3|83310.5|68
1621603450000|2021-05-21 13:24:10|83351.6|83326.6|83394.8|83344.8|83408.2|83358.2|83351.5|83321.5|59
1621603460000|2021-05-21 13:24:20|83394.9|83344.9|83389.5|83339.5|83394.9|83344.9|83389.4|83339.4|49
1621603470000|2021-05-21 13:24:30|83388.4|83338.4|83386.3|83336.3|83391.1|83341.1|83385.2|83335.2|53
1621603480000|2021-05-21 13:24:40|83386|83336|83353.1|83328.1|83386|83347.6|83352.9|83318.6|64
1621603490000|2021-05-21 13:24:50|83354.5|83329.5|83349.7|83324.7|83367.3|83329.6|83347.7|83312.2|57
1621603500000|2021-05-21 13:25:00|83348|83323|83338|83313|83354.5|83324.9|83336.6|83301.3|64
1621603510000|2021-05-21 13:25:10|83337.9|83312.9|83342.2|83292.2|83351.3|83314|83336.6|83290|60
1621603520000|2021-05-21 13:25:20|83341.4|83291.4|83335.6|83310.6|83348.5|83310.8|83326.8|83289.9|53
1621603530000|2021-05-21 13:25:30|83335|83310|83332.9|83307.9|83335|83310|83331.1|83306.1|41
1621603540000|2021-05-21 13:25:40|83332.5|83307.5|83331.6|83306.6|83334.6|83309.6|83330.8|83305.8|42
1621603550000|2021-05-21 13:25:50|83331.7|83306.7|83340|83315|83340.9|83315.9|83331.6|83306.6|53
1621603560000|2021-05-21 13:26:00|83340.1|83315.1|83325.3|83300.3|83340.9|83315.9|83321.9|83279.3|61
1621603570000|2021-05-21 13:26:10|83325.2|83300.2|83322.3|83297.3|83340|83302.7|83322.3|83289.3|60
1621603580000|2021-05-21 13:26:20|83326.5|83301.5|83323|83298|83326.9|83301.9|83322.5|83297.5|45
1621603590000|2021-05-21 13:26:30|83322.6|83297.6|83319.5|83294.5|83326.7|83301.7|83319.5|83294.5|60
1621603600000|2021-05-21 13:26:40|83320.7|83295.7|83315.7|83290.7|83323.8|83298.8|83314.9|83289.9|54
1621603610000|2021-05-21 13:26:50|83316.2|83291.2|83309|83284|83317.2|83292.2|83308.2|83283.2|52
1621603620000|2021-05-21 13:27:00|83309.1|83284.1|83309|83284|83310.3|83285.3|83308.3|83283.3|35
1621603630000|2021-05-21 13:27:10|83308.9|83283.9|83316.9|83291.9|83317.2|83292.2|83308.7|83283.7|43
1621603640000|2021-05-21 13:27:20|83317.2|83292.2|83310.5|83285.5|83320|83295|83308.4|83283.4|48
1621603650000|2021-05-21 13:27:30|83310.9|83285.9|83309.8|83284.8|83312.5|83287.5|83309.2|83284.2|42
1621603660000|2021-05-21 13:27:40|83309.9|83284.9|83312.5|83287.5|83314.6|83289.6|83309.5|83284.5|40
1621603670000|2021-05-21 13:27:50|83313.4|83288.4|83314|83289|83317.1|83292.1|83311.7|83286.7|34
1621603680000|2021-05-21 13:28:00|83313.7|83288.7|83309.8|83284.8|83316.7|83291.7|83309.5|83284.5|45
1621603690000|2021-05-21 13:28:10|83310|83285|83311|83286|83311.5|83286.5|83308.2|83283.2|33
1621603700000|2021-05-21 13:28:20|83311.1|83286.1|83310.7|83285.7|83311.8|83286.8|83308.7|83283.7|25
1621603710000|2021-05-21 13:28:30|83310.4|83285.4|83310.5|83285.5|83311.6|83286.6|83309.2|83284.2|27
1621603720000|2021-05-21 13:28:40|83309.2|83284.2|83307.9|83282.9|83310.8|83285.8|83307.9|83282.9|25
1621603730000|2021-05-21 13:28:50|83308.1|83283.1|83308|83283|83310.7|83285.7|83307.4|83282.4|16
1621603740000|2021-05-21 13:29:00|83308.1|83283.1|83292.2|83267.2|83309.6|83284.6|83290.9|83251.7|53
1621603750000|2021-05-21 13:29:10|83292|83267|83289|83264|83292.2|83267.2|83287.9|83262.9|45
1621603760000|2021-05-21 13:29:20|83289.1|83264.1|83285.1|83260.1|83289.6|83264.6|83279.5|83254.5|51
1621603770000|2021-05-21 13:29:30|83287.1|83262.1|83294.8|83269.8|83313.7|83274|83287.1|83251.2|53
1621603780000|2021-05-21 13:29:40|83294.5|83269.5|83292.7|83267.7|83295.3|83270.3|83291.6|83266.6|33
1621603790000|2021-05-21 13:29:50|83292.2|83267.2|83288.5|83263.5|83292.3|83267.3|83288.2|83263.2|46
1621603800000|2021-05-21 13:30:00|83287.1|83262.1|83285.3|83260.3|83300.2|83267.2|83283.1|83246.9|66
1621603810000|2021-05-21 13:30:10|83285.2|83260.2|83283.8|83258.8|83285.7|83260.7|83281.9|83256.9|41
1621603820000|2021-05-21 13:30:20|83283.9|83258.9|83269|83244|83287.4|83259|83268.3|83226.3|74
1621603830000|2021-05-21 13:30:30|83268.3|83243.3|83273.2|83248.2|83273.2|83248.2|83266.5|83241.5|64
1621603840000|2021-05-21 13:30:40|83273|83248|83267.7|83242.7|83287.9|83249.8|83265.8|83234.8|52
1621603850000|2021-05-21 13:30:50|83267.4|83242.4|83264.5|83239.5|83269|83244|83260.8|83235.8|51
1621603860000|2021-05-21 13:31:00|83265.2|83240.2|83286.2|83261.2|83298.3|83262.1|83264.4|83231.2|41
1621603870000|2021-05-21 13:31:10|83288|83263|83286.5|83261.5|83288.7|83263.7|83284.1|83259.1|28
1621603880000|2021-05-21 13:31:20|83285.9|83260.9|83291.3|83266.3|83297.7|83272.7|83285.8|83260.8|36
1621603890000|2021-05-21 13:31:30|83291.1|83266.1|83296.2|83271.2|83298.8|83273.8|83291.1|83266.1|37
1621603900000|2021-05-21 13:31:40|83296.1|83271.1|83295.2|83270.2|83297.8|83272.8|83293.6|83268.6|39
1621603910000|2021-05-21 13:31:50|83294.6|83269.6|83303.1|83278.1|83303.8|83278.8|83294.6|83269.6|35
1621603920000|2021-05-21 13:32:00|83303|83278|83293.1|83268.1|83316.6|83280.3|83293.1|83266.6|38
1621603930000|2021-05-21 13:32:10|83293.8|83268.8|83294.7|83269.7|83297.5|83272.5|83288.4|83263.4|40
1621603940000|2021-05-21 13:32:20|83294.9|83269.9|83297.2|83272.2|83301.3|83276.3|83294.6|83269.6|35
1621603950000|2021-05-21 13:32:30|83298.4|83273.4|83300.9|83250.9|83302.5|83274.1|83288.6|83250.9|41
1621603960000|2021-05-21 13:32:40|83301|83251|83288.7|83263.7|83301|83265.6|83287.3|83249.9|33
1621603970000|2021-05-21 13:32:50|83289.9|83264.9|83298.9|83273.9|83299.3|83274.3|83288.6|83263.6|33
1621603980000|2021-05-21 13:33:00|83299.9|83274.9|83320.1|83295.1|83320.6|83295.6|83299|83274|42
1621603990000|2021-05-21 13:33:10|83320|83295|83315.1|83290.1|83328.2|83295|83311.1|83277.9|34
1621604000000|2021-05-21 13:33:20|83315.9|83290.9|83313.4|83288.4|83316.4|83291.4|83311.1|83286.1|37
1621604010000|2021-05-21 13:33:30|83313.5|83288.5|83322.1|83297.1|83322.4|83297.4|83313.5|83288.5|37
1621604020000|2021-05-21 13:33:40|83322|83297|83311.6|83286.6|83323.3|83298.3|83311.3|83286.3|38
1621604030000|2021-05-21 13:33:50|83312.7|83287.7|83314.8|83289.8|83319|83294|83311.8|83286.8|39
1621604040000|2021-05-21 13:34:00|83315|83290|83320.2|83295.2|83320.2|83295.2|83314.7|83289.7|33
1621604050000|2021-05-21 13:34:10|83320.6|83295.6|83317.3|83292.3|83321.2|83296.2|83315|83290|35
1621604060000|2021-05-21 13:34:20|83317.6|83292.6|83301.6|83276.6|83317.8|83292.8|83301.6|83276.6|35
1621604070000|2021-05-21 13:34:30|83300.2|83275.2|83296.7|83271.7|83300.7|83275.7|83295.4|83270.4|35
1621604080000|2021-05-21 13:34:40|83296.8|83271.8|83293.1|83268.1|83297.1|83272.1|83290.6|83265.6|39
1621604090000|2021-05-21 13:34:50|83292.2|83267.2|83295.5|83270.5|83300.5|83275.5|83291.4|83266.4|37
1621604100000|2021-05-21 13:35:00|83295.2|83270.2|83295.1|83270.1|83295.8|83270.8|83293.8|83268.8|35
1621604110000|2021-05-21 13:35:10|83295.3|83270.3|83293.1|83268.1|83298.5|83273.5|83291.5|83266.5|36
1621604120000|2021-05-21 13:35:20|83292.2|83267.2|83289.2|83264.2|83292.3|83267.3|83287.9|83262.9|39
1621604130000|2021-05-21 13:35:30|83289.5|83264.5|83300.9|83275.9|83301|83276|83289.5|83264.5|33
1621604140000|2021-05-21 13:35:40|83301.1|83276.1|83299.7|83274.7|83316.9|83278.3|83297.7|83266.9|39
1621604150000|2021-05-21 13:35:50|83298.5|83273.5|83290.8|83265.8|83299.9|83274.9|83287.9|83262.9|35
1621604160000|2021-05-21 13:36:00|83291.1|83266.1|83293.5|83268.5|83294.6|83269.6|83289.7|83264.7|37
1621604170000|2021-05-21 13:36:10|83292.8|83267.8|83288.7|83263.7|83293.1|83268.1|83288.7|83263.7|29
1621604180000|2021-05-21 13:36:20|83289.7|83264.7|83292.7|83267.7|83294.5|83269.5|83289.7|83264.7|37
1621604190000|2021-05-21 13:36:30|83293.3|83268.3|83289.2|83264.2|83295.1|83270.1|83289.2|83264.2|32
1621604200000|2021-05-21 13:36:40|83289.3|83264.3|83290.5|83265.5|83290.7|83265.7|83287.9|83262.9|33
1621604210000|2021-05-21 13:36:50|83289.6|83264.6|83291.7|83266.7|83295|83270|83289.5|83264.5|37
1621604220000|2021-05-21 13:37:00|83294.3|83269.3|83290.5|83265.5|83296.2|83271.2|83290.3|83265.3|35
1621604230000|2021-05-21 13:37:10|83291|83266|83294.8|83269.8|83297.7|83272.7|83289.1|83264.1|37
1621604240000|2021-05-21 13:37:20|83294.9|83269.9|83294.3|83269.3|83297.4|83272.4|83293.7|83268.7|31
1621604250000|2021-05-21 13:37:30|83293.9|83268.9|83292.8|83267.8|83294.9|83269.9|83290.3|83265.3|32
1621604260000|2021-05-21 13:37:40|83294.6|83269.6|83298.8|83273.8|83299.1|83274.1|83292.2|83267.2|28
1621604270000|2021-05-21 13:37:50|83298.7|83273.7|83293.8|83268.8|83298.7|83273.7|83292.3|83267.3|38
1621604280000|2021-05-21 13:38:00|83293.5|83268.5|83289.5|83264.5|83293.9|83268.9|83288.5|83263.5|40
1621604290000|2021-05-21 13:38:10|83289.7|83264.7|83293.9|83268.9|83293.9|83268.9|83284.7|83259.7|33
1621604300000|2021-05-21 13:38:20|83292.1|83267.1|83296.4|83271.4|83297.4|83272.4|83291.2|83266.2|40
1621604310000|2021-05-21 13:38:30|83294.4|83269.4|83297.6|83272.6|83300.1|83275.1|83294.4|83269.4|41
1621604320000|2021-05-21 13:38:40|83297.9|83272.9|83293.9|83268.9|83298.8|83273.8|83291|83266|32
1621604330000|2021-05-21 13:38:50|83298|83273|83292.1|83267.1|83300.7|83275.7|83288.5|83263.5|38
1621604340000|2021-05-21 13:39:00|83291.9|83266.9|83295.1|83270.1|83299.2|83274.2|83289.7|83264.7|42
1621604350000|2021-05-21 13:39:10|83295.5|83270.5|83291|83266|83296.7|83271.7|83291|83266|38
1621604360000|2021-05-21 13:39:20|83301.9|83251.9|83286.5|83261.5|83301.9|83271.7|83286|83251.9|38
1621604370000|2021-05-21 13:39:30|83288.2|83263.2|83273.6|83248.6|83288.2|83263.2|83271.8|83232.2|40
1621604380000|2021-05-21 13:39:40|83275.9|83250.9|83298.8|83248.8|83298.8|83263.3|83275.9|83242.3|43
1621604390000|2021-05-21 13:39:50|83284.9|83259.9|83286.6|83261.6|83304.7|83268.5|83284.9|83254.7|41
1621604400000|2021-05-21 13:40:00|83289.9|83264.9|83291|83266|83304.3|83270.6|83286.5|83254.3|41
1621604410000|2021-05-21 13:40:10|83292.2|83267.2|83289.8|83264.8|83292.2|83267.2|83283.2|83258.2|38
1621604420000|2021-05-21 13:40:20|83286.8|83261.8|83282.2|83257.2|83287.1|83262.1|83278.9|83253.9|36
1621604430000|2021-05-21 13:40:30|83282.1|83257.1|83289.7|83264.7|83291|83266|83281.2|83256.2|36
1621604440000|2021-05-21 13:40:40|83291.3|83266.3|83288.2|83263.2|83292|83267|83279.8|83254.8|38
1621604450000|2021-05-21 13:40:50|83288|83263|83285.4|83260.4|83288.5|83263.5|83284|83259|37
1621604460000|2021-05-21 13:41:00|83286.2|83261.2|83280.8|83255.8|83286.5|83261.5|83277.2|83252.2|37
1621604470000|2021-05-21 13:41:10|83280.3|83255.3|83279.2|83254.2|83282|83257|83278.8|83253.8|33
1621604480000|2021-05-21 13:41:20|83280.4|83255.4|83285.5|83260.5|83300.9|83263.6|83279.6|83249.6|33
1621604490000|2021-05-21 13:41:30|83285.1|83260.1|83272.7|83247.7|83286.8|83261.8|83270.6|83245.6|38
1621604500000|2021-05-21 13:41:40|83272.4|83247.4|83271.8|83246.8|83279.3|83254.3|83271.8|83246.8|39
1621604510000|2021-05-21 13:41:50|83271.5|83246.5|83277.2|83252.2|83279.8|83254.8|83271.5|83246.5|38
1621604520000|2021-05-21 13:42:00|83276.8|83251.8|83278.1|83253.1|83285.9|83260.9|83274.6|83249.6|42
1621604530000|2021-05-21 13:42:10|83277.9|83252.9|83273.5|83248.5|83279.8|83254.8|83273.4|83248.4|34
1621604540000|2021-05-21 13:42:20|83275.6|83250.6|83273.8|83248.8|83279.1|83254.1|83271.9|83246.9|38
1621604550000|2021-05-21 13:42:30|83273.4|83248.4|83277.4|83252.4|83280.3|83255.3|83271.4|83246.4|38
1621604560000|2021-05-21 13:42:40|83277.3|83252.3|83266.7|83241.7|83279.8|83254.8|83252.3|83216.2|40
1621604570000|2021-05-21 13:42:50|83266.8|83241.8|83268.5|83243.5|83270.3|83245.3|83266.8|83241.8|33
1621604580000|2021-05-21 13:43:00|83269.2|83244.2|83255.3|83230.3|83270.1|83244.2|83251.8|83217.7|33
1621604590000|2021-05-21 13:43:10|83255.2|83230.2|83260.9|83235.9|83261.2|83236.2|83251.5|83226.5|31
1621604600000|2021-05-21 13:43:20|83261.6|83236.6|83263.8|83238.8|83264.1|83239.1|83261.1|83236.1|26
1621604610000|2021-05-21 13:43:30|83264.2|83239.2|83284.9|83259.9|83286.3|83261.3|83263.9|83238.9|39
1621604620000|2021-05-21 13:43:40|83279.6|83254.6|83274.4|83249.4|83281.1|83256.1|83273.7|83248.7|29
1621604630000|2021-05-21 13:43:50|83274.8|83249.8|83278.9|83253.9|83280.1|83255.1|83274.5|83249.5|28
1621604640000|2021-05-21 13:44:00|83277.8|83252.8|83314.6|83264.6|83316.1|83269.4|83277.1|83239.6|41
1621604650000|2021-05-21 13:44:10|83313.7|83263.7|83308.2|83258.2|83321.3|83287.5|83297.8|83247.8|42
1621604660000|2021-05-21 13:44:20|83309.2|83259.2|83305.3|83255.3|83316.5|83266.5|83305.3|83255.3|39
1621604670000|2021-05-21 13:44:30|83305|83255|83306.5|83256.5|83310.5|83260.5|83302.1|83252.1|44
1621604680000|2021-05-21 13:44:40|83306.3|83256.3|83286.4|83236.4|83307.6|83257.6|83282.2|83232.2|42
1621604690000|2021-05-21 13:44:50|83289.2|83239.2|83277.8|83227.8|83290.5|83240.5|83277.8|83227.8|39
1621604700000|2021-05-21 13:45:00|83279.7|83229.7|83339.3|83289.3|83351.7|83301.7|83279.7|83229.7|43
1621604710000|2021-05-21 13:45:10|83341.2|83291.2|83371.4|83321.4|83374.2|83324.2|83341.2|83291.2|43
1621604720000|2021-05-21 13:45:20|83371.9|83321.9|83378|83328|83384.8|83334.8|83371.9|83321.9|42
1621604730000|2021-05-21 13:45:30|83378.2|83328.2|83371.1|83321.1|83383.6|83333.6|83370|83320|43
1621604740000|2021-05-21 13:45:40|83370.8|83320.8|83394|83344|83394.5|83344.5|83368.5|83318.5|44
1621604750000|2021-05-21 13:45:50|83394.5|83344.5|83366.8|83341.8|83403.8|83353.8|83366.6|83329.9|42
1621604760000|2021-05-21 13:46:00|83366.6|83341.6|83351.9|83301.9|83378.6|83342.1|83349.3|83301.9|44
1621604770000|2021-05-21 13:46:10|83357.5|83307.5|83366.7|83316.7|83371.8|83324.8|83348.2|83307.5|40
1621604780000|2021-05-21 13:46:20|83365|83315|83356.9|83306.9|83369.4|83319.4|83355.2|83305.2|35
1621604790000|2021-05-21 13:46:30|83356.8|83306.8|83366.1|83316.1|83366.4|83316.4|83352.8|83302.8|36
1621604800000|2021-05-21 13:46:40|83375.1|83325.1|83363.4|83338.4|83379.9|83340.6|83360.7|83322.7|36
1621604810000|2021-05-21 13:46:50|83363.6|83338.6|83364.2|83339.2|83382.2|83342.1|83361.1|83326.9|39
1621604820000|2021-05-21 13:47:00|83364|83339|83347.5|83322.5|83385.2|83342.3|83347.5|83311.2|43
1621604830000|2021-05-21 13:47:10|83346.9|83321.9|83353.3|83328.3|83370|83328.7|83343.6|83304.4|40
1621604840000|2021-05-21 13:47:20|83352.6|83327.6|83355|83330|83358.9|83333.9|83351.2|83326.2|41
1621604850000|2021-05-21 13:47:30|83355.4|83330.4|83357.1|83332.1|83369|83344|83355.3|83330.3|40
1621604860000|2021-05-21 13:47:40|83357.8|83332.8|83373.8|83348.8|83390.1|83353.3|83357.8|83325.6|44
1621604870000|2021-05-21 13:47:50|83373.9|83348.9|83385.9|83335.9|83387.4|83351.5|83363|83327.3|43
1621604880000|2021-05-21 13:48:00|83387.2|83337.2|83372|83347|83394.8|83359.2|83369.9|83333.5|43
1621604890000|2021-05-21 13:48:10|83375.9|83350.9|83360.9|83335.9|83378.6|83350.9|83360.9|83322.1|38
1621604900000|2021-05-21 13:48:20|83361.1|83336.1|83379.9|83354.9|83400.6|83366.4|83361.1|83331.2|43
1621604910000|2021-05-21 13:48:30|83385.5|83335.5|83364.5|83339.5|83385.5|83345.2|83362.6|83323.9|44
1621604920000|2021-05-21 13:48:40|83361.2|83336.2|83360.3|83335.3|83365.3|83340.3|83354.7|83329.7|39
1621604930000|2021-05-21 13:48:50|83361|83336|83370.5|83345.5|83379.9|83347|83359.8|83329.9|38
1621604940000|2021-05-21 13:49:00|83371.8|83346.8|83375|83350|83382.7|83357.7|83370.3|83345.3|38
1621604950000|2021-05-21 13:49:10|83374.7|83349.7|83376.1|83351.1|83380.3|83355.3|83373.7|83348.7|43
1621604960000|2021-05-21 13:49:20|83374.7|83349.7|83366.3|83341.3|83374.9|83349.9|83364|83339|40
1621604970000|2021-05-21 13:49:30|83365.9|83340.9|83360.3|83335.3|83367.1|83342.1|83358.9|83333.9|36
1621604980000|2021-05-21 13:49:40|83359.8|83334.8|83363.8|83338.8|83364.2|83339.2|83359|83334|39
1621604990000|2021-05-21 13:49:50|83362.7|83337.7|83394|83344|83396.2|83348.8|83361.5|83336.5|37
1621605000000|2021-05-21 13:50:00|83393.9|83343.9|83385|83335|83399.7|83361|83377.1|83335|42
1621605010000|2021-05-21 13:50:10|83387.2|83337.2|83389.6|83364.6|83396.5|83366.3|83378|83337.2|38
1621605020000|2021-05-21 13:50:20|83389.2|83364.2|83424.7|83374.7|83424.8|83375.3|83389.2|83357.3|44
1621605030000|2021-05-21 13:50:30|83424.4|83374.4|83413.6|83388.6|83426.7|83389.7|83410.9|83372.2|36
1621605040000|2021-05-21 13:50:40|83426.6|83376.6|83432.9|83382.9|83435.1|83394.3|83413.2|83376.6|41
1621605050000|2021-05-21 13:50:50|83433|83383|83403.5|83378.5|83436.7|83399|83401.1|83369.7|44
1621605060000|2021-05-21 13:51:00|83402.7|83377.7|83398.7|83373.7|83417.3|83382.1|83388.5|83353.4|45
1621605070000|2021-05-21 13:51:10|83397.9|83372.9|83390.5|83365.5|83416.4|83377.4|83389.5|83354.8|42
1621605080000|2021-05-21 13:51:20|83390.2|83365.2|83396.2|83371.2|83404.1|83373.2|83386|83354.1|38
1621605090000|2021-05-21 13:51:30|83395.7|83370.7|83398.2|83373.2|83401.2|83376.2|83392.6|83367.6|41
1621605100000|2021-05-21 13:51:40|83397.1|83372.1|83396.2|83371.2|83399.3|83374.3|83391.3|83366.3|42
1621605110000|2021-05-21 13:51:50|83393.7|83368.7|83394.3|83369.3|83397|83372|83389.7|83364.7|43
1621605120000|2021-05-21 13:52:00|83394.6|83369.6|83387|83362|83394.6|83369.6|83385.8|83360.8|39
1621605130000|2021-05-21 13:52:10|83387.7|83362.7|83385.7|83360.7|83391.6|83366.6|83383.6|83358.6|43
1621605140000|2021-05-21 13:52:20|83391|83366|83394|83369|83414.1|83376|83389.1|83359.7|40
1621605150000|2021-05-21 13:52:30|83394.1|83369.1|83401.6|83351.6|83404.7|83369.1|83381.1|83350.2|38
1621605160000|2021-05-21 13:52:40|83402.2|83352.2|83411.5|83361.5|83414.2|83364.2|83397.5|83347.5|42
1621605170000|2021-05-21 13:52:50|83411.1|83361.1|83416.4|83366.4|83417.8|83378.9|83398.6|83358.2|43
1621605180000|2021-05-21 13:53:00|83417.3|83367.3|83436.8|83386.8|83442.5|83392.5|83417.3|83367.3|44
1621605190000|2021-05-21 13:53:10|83435.4|83385.4|83455.3|83405.3|83455.3|83405.3|83435.4|83385.4|41
1621605200000|2021-05-21 13:53:20|83454.5|83404.5|83436.6|83411.6|83460.5|83411.6|83436.6|83400.6|41
1621605210000|2021-05-21 13:53:30|83439.2|83414.2|83445.5|83420.5|83445.9|83420.9|83434.9|83409.9|43
1621605220000|2021-05-21 13:53:40|83446.1|83421.1|83444.8|83419.8|83462.1|83423.6|83442.4|83405.9|43
1621605230000|2021-05-21 13:53:50|83444.9|83419.9|83440|83415|83447.7|83422.7|83435.7|83410.7|41
1621605240000|2021-05-21 13:54:00|83439.3|83414.3|83437|83412|83439.3|83414.3|83435|83410|39
1621605250000|2021-05-21 13:54:10|83437.5|83412.5|83439.5|83414.5|83447.4|83422.4|83437.1|83412.1|38
1621605260000|2021-05-21 13:54:20|83439|83414|83451.1|83426.1|83451.5|83426.5|83437.8|83412.8|40
1621605270000|2021-05-21 13:54:30|83450.8|83425.8|83453.3|83428.3|83456.7|83431.7|83449.7|83424.7|40
1621605280000|2021-05-21 13:54:40|83454.5|83429.5|83453.5|83428.5|83458.7|83433.7|83451|83426|44
1621605290000|2021-05-21 13:54:50|83453.7|83428.7|83452|83427|83456.6|83431.6|83452|83427|37
1621605300000|2021-05-21 13:55:00|83455.7|83430.7|83455.5|83430.5|83458.9|83433.9|83454.6|83429.6|36
1621605310000|2021-05-21 13:55:10|83455.4|83430.4|83456.7|83431.7|83458|83433|83454.5|83429.5|29
1621605320000|2021-05-21 13:55:20|83456.3|83431.3|83454.7|83429.7|83457.1|83432.1|83452.8|83427.8|42
1621605330000|2021-05-21 13:55:30|83455.8|83430.8|83458.7|83433.7|83458.7|83433.7|83455.3|83430.3|31
1621605340000|2021-05-21 13:55:40|83457.7|83432.7|83455.2|83430.2|83458.5|83433.5|83454.9|83429.9|32
1621605350000|2021-05-21 13:55:50|83455.4|83430.4|83458.3|83433.3|83460|83435|83455.2|83430.2|31
1621605360000|2021-05-21 13:56:00|83458.7|83433.7|83448.9|83423.9|83460|83435|83445.4|83408.3|38
1621605370000|2021-05-21 13:56:10|83448|83423|83448.8|83423.8|83449.6|83424.6|83446.8|83421.8|27
1621605380000|2021-05-21 13:56:20|83449.3|83424.3|83450.1|83425.1|83451.1|83426.1|83448.2|83423.2|39
1621605390000|2021-05-21 13:56:30|83449.9|83424.9|83450.8|83425.8|83454.1|83429.1|83447.9|83422.9|36
1621605400000|2021-05-21 13:56:40|83450.7|83425.7|83454.1|83429.1|83456.7|83431.7|83448.5|83423.5|42
1621605410000|2021-05-21 13:56:50|83453.9|83428.9|83451.1|83426.1|83466.6|83430.1|83449.8|83415.6|40
1621605420000|2021-05-21 13:57:00|83451.3|83426.3|83447.6|83422.6|83452.4|83427.4|83443.7|83418.7|42
1621605430000|2021-05-21 13:57:10|83447|83422|83442|83417|83447.5|83422.5|83442|83417|36
1621605440000|2021-05-21 13:57:20|83441.5|83416.5|83434.1|83409.1|83451.8|83426.8|83432.1|83407.1|41
1621605450000|2021-05-21 13:57:30|83432.8|83407.8|83432.4|83407.4|83439.2|83414.2|83432|83407|40
1621605460000|2021-05-21 13:57:40|83432.5|83407.5|83426.8|83401.8|83432.8|83407.8|83424.9|83399.9|36
1621605470000|2021-05-21 13:57:50|83426.9|83401.9|83418.9|83393.9|83436.5|83404.5|83418.8|83385.8|59
1621605480000|2021-05-21 13:58:00|83418.8|83393.8|83407.3|83382.3|83418.8|83393.8|83406.2|83381.2|62
1621605490000|2021-05-21 13:58:10|83406.4|83381.4|83404.4|83379.4|83410.4|83385.4|83404.3|83379.3|61
1621605500000|2021-05-21 13:58:20|83404.5|83379.5|83403.9|83378.9|83405.3|83380.3|83403.1|83378.1|45
1621605510000|2021-05-21 13:58:30|83403.8|83378.8|83396.7|83371.7|83412.3|83379.3|83394.8|83361.4|50
1621605520000|2021-05-21 13:58:40|83396.8|83371.8|83399.4|83374.4|83399.7|83374.7|83395.2|83370.2|55
1621605530000|2021-05-21 13:58:50|83399.1|83374.1|83395.4|83370.4|83399.3|83374.3|83394.3|83369.3|48
1621605540000|2021-05-21 13:59:00|83395.7|83370.7|83393.8|83368.8|83406|83371.9|83392.2|83356|63
1621605550000|2021-05-21 13:59:10|83395.3|83370.3|83393.7|83368.7|83396.1|83371.1|83392.6|83367.6|51
1621605560000|2021-05-21 13:59:20|83394|83369|83394.8|83369.8|83396|83371|83393.7|83368.7|45
1621605570000|2021-05-21 13:59:30|83395.1|83370.1|83394.7|83369.7|83397.2|83372.2|83394.7|83369.7|34
1621605580000|2021-05-21 13:59:40|83394.9|83369.9|83387.1|83362.1|83394.9|83369.9|83386.8|83361.8|53
1621605590000|2021-05-21 13:59:50|83387.3|83362.3|83400.4|83350.4|83403.4|83364.4|83384.8|83349.5|58
1621605600000|2021-05-21 14:00:00|83399.8|83349.8|83386|83361|83407.9|83361.6|83386|83347.9|71
1621605610000|2021-05-21 14:00:10|83386.4|83361.4|83388.6|83363.6|83391.2|83366.2|83386|83361|59
1621605620000|2021-05-21 14:00:20|83388.5|83363.5|83387.2|83362.2|83402|83367|83385.8|83352|58
1621605630000|2021-05-21 14:00:30|83388.2|83363.2|83388.2|83363.2|83390.8|83365.8|83380|83355|65
1621605640000|2021-05-21 14:00:40|83388.1|83363.1|83398.9|83373.9|83407.3|83376.2|83386|83355.6|64
1621605650000|2021-05-21 14:00:50|83399.1|83374.1|83425.5|83375.5|83427.5|83385.8|83397.4|83364.4|64
1621605660000|2021-05-21 14:01:00|83425.4|83375.4|83449.8|83399.8|83451.8|83401.8|83420.2|83375.4|71
1621605670000|2021-05-21 14:01:10|83450|83400|83461.3|83411.3|83463.4|83416.1|83438.4|83397.8|68
1621605680000|2021-05-21 14:01:20|83461.9|83411.9|83458.7|83433.7|83469.5|83433.7|83453.8|83410.6|64
1621605690000|2021-05-21 14:01:30|83457.3|83432.3|83458.1|83433.1|83459|83434|83454|83429|73
1621605700000|2021-05-21 14:01:40|83457.6|83432.6|83454.1|83429.1|83457.6|83432.6|83452.4|83427.4|59
1621605710000|2021-05-21 14:01:50|83455.3|83430.3|83456.2|83431.2|83457.8|83432.8|83451.6|83426.6|58
1621605720000|2021-05-21 14:02:00|83457|83432|83452.8|83427.8|83459.1|83434.1|83451.2|83426.2|61
1621605730000|2021-05-21 14:02:10|83452.3|83427.3|83450.3|83425.3|83456.7|83431.7|83450.2|83425.2|44
1621605740000|2021-05-21 14:02:20|83450.6|83425.6|83454.2|83429.2|83454.5|83429.5|83445|83420|57
1621605750000|2021-05-21 14:02:30|83454.1|83429.1|83455.6|83430.6|83455.9|83430.9|83450.2|83425.2|55
1621605760000|2021-05-21 14:02:40|83455.4|83430.4|83455.7|83430.7|83458.1|83433.1|83453|83428|46
1621605770000|2021-05-21 14:02:50|83455.6|83430.6|83458.9|83433.9|83458.9|83433.9|83451.5|83426.5|53
1621605780000|2021-05-21 14:03:00|83459.3|83434.3|83469.2|83444.2|83469.3|83444.3|83459.2|83434.2|51
1621605790000|2021-05-21 14:03:10|83466.2|83441.2|83479.5|83454.5|83480.2|83455.2|83464.8|83439.8|65
1621605800000|2021-05-21 14:03:20|83484|83459|83493.1|83468.1|83493.2|83468.2|83481.3|83456.3|68
1621605810000|2021-05-21 14:03:30|83493.3|83468.3|83489.4|83464.4|83493.4|83468.4|83488.8|83463.8|57
1621605820000|2021-05-21 14:03:40|83489.1|83464.1|83482.9|83457.9|83493.1|83468.1|83481.2|83456.2|52
1621605830000|2021-05-21 14:03:50|83482.3|83457.3|83476.9|83451.9|83482.5|83457.5|83474|83449|50
1621605840000|2021-05-21 14:04:00|83477|83452|83487.6|83462.6|83492.9|83467.9|83476.3|83451.3|60
1621605850000|2021-05-21 14:04:10|83487.5|83462.5|83494.1|83469.1|83495.8|83470.8|83485|83460|54
1621605860000|2021-05-21 14:04:20|83494.4|83469.4|83494.6|83469.6|83496.1|83471.1|83492|83467|45
1621605870000|2021-05-21 14:04:30|83494|83469|83491.2|83466.2|83497.8|83472.8|83490.7|83465.7|49
1621605880000|2021-05-21 14:04:40|83490.1|83465.1|83496|83471|83498.2|83473.2|83490.1|83465.1|54
1621605890000|2021-05-21 14:04:50|83496.1|83471.1|83498.4|83473.4|83502|83477|83494.1|83469.1|48
1621605900000|2021-05-21 14:05:00|83498.3|83473.3|83493.5|83468.5|83498.9|83473.9|83491.3|83466.3|55
1621605910000|2021-05-21 14:05:10|83493.8|83468.8|83486.5|83461.5|83493.8|83468.8|83479.8|83454.8|55
1621605920000|2021-05-21 14:05:20|83486.6|83461.6|83484.3|83459.3|83492.6|83467.6|83481.6|83456.6|65
1621605930000|2021-05-21 14:05:30|83485.5|83460.5|83483.1|83458.1|83486.5|83461.5|83481.6|83456.6|46
1621605940000|2021-05-21 14:05:40|83483.4|83458.4|83484.5|83459.5|83486.1|83461.1|83482.3|83457.3|50
1621605950000|2021-05-21 14:05:50|83484.6|83459.6|83499.1|83474.1|83503.5|83478.5|83484.6|83459.6|58
1621605960000|2021-05-21 14:06:00|83499|83474|83503.4|83478.4|83503.5|83478.5|83495|83470|64
1621605970000|2021-05-21 14:06:10|83503.5|83478.5|83505.6|83480.6|83506.1|83481.1|83503.2|83478.2|41
1621605980000|2021-05-21 14:06:20|83505.8|83480.8|83506.6|83481.6|83509.4|83484.4|83503.2|83478.2|42
1621605990000|2021-05-21 14:06:30|83506.1|83481.1|83508.9|83483.9|83508.9|83483.9|83505.1|83480.1|40
1621606000000|2021-05-21 14:06:40|83509|83484|83510.7|83485.7|83513.6|83488.6|83507.9|83482.9|55
1621606010000|2021-05-21 14:06:50|83510.9|83485.9|83507.9|83482.9|83512.3|83487.3|83503.4|83478.4|48
1621606020000|2021-05-21 14:07:00|83507.1|83482.1|83513.5|83488.5|83513.9|83488.9|83507.1|83482.1|54
1621606030000|2021-05-21 14:07:10|83514.1|83489.1|83514.5|83489.5|83515.8|83490.8|83504.7|83479.7|54
1621606040000|2021-05-21 14:07:20|83515.7|83490.7|83514|83489|83519.6|83494.6|83512|83487|59
1621606050000|2021-05-21 14:07:30|83514.5|83489.5|83522.2|83497.2|83522.5|83497.5|83514.5|83489.5|57
1621606060000|2021-05-21 14:07:40|83522.4|83497.4|83523|83498|83525.5|83500.5|83520.2|83495.2|47
1621606070000|2021-05-21 14:07:50|83523.4|83498.4|83522.6|83497.6|83528.7|83503.7|83522.6|83497.6|49
1621606080000|2021-05-21 14:08:00|83523.7|83498.7|83522.1|83497.1|83527.4|83502.4|83519.4|83494.4|47
1621606090000|2021-05-21 14:08:10|83522.2|83497.2|83518.3|83493.3|83522.4|83497.4|83517.9|83492.9|56
1621606100000|2021-05-21 14:08:20|83518.1|83493.1|83518.9|83493.9|83521.5|83496.5|83518.1|83493.1|44
1621606110000|2021-05-21 14:08:30|83514.4|83489.4|83521|83496|83522.3|83497.3|83514.3|83489.3|53
1621606120000|2021-05-21 14:08:40|83520.7|83495.7|83519|83494|83523.4|83498.4|83519|83494|53
1621606130000|2021-05-21 14:08:50|83518.6|83493.6|83524.2|83499.2|83524.5|83499.5|83518.6|83493.6|33
1621606140000|2021-05-21 14:09:00|83523.9|83498.9|83531.2|83506.2|83533.4|83508.4|83522.7|83497.7|58
1621606150000|2021-05-21 14:09:10|83530.7|83505.7|83553.7|83528.7|83565.3|83528.7|83530.7|83505.5|57
1621606160000|2021-05-21 14:09:20|83553.8|83528.8|83555.1|83530.1|83572.2|83536.1|83552.2|83517.8|60
1621606170000|2021-05-21 14:09:30|83554.2|83529.2|83577.3|83527.3|83581.9|83546|83554.2|83516.3|73
1621606180000|2021-05-21 14:09:40|83574.6|83524.6|83558.9|83533.9|83574.7|83536.9|83557.4|83524.6|49
1621606190000|2021-05-21 14:09:50|83557|83532|83544.7|83519.7|83572.8|83534.5|83544.3|83519.3|60
1621606200000|2021-05-21 14:10:00|83544.4|83519.4|83555.8|83505.8|83559.7|83521.4|83538.8|83505.6|71
1621606210000|2021-05-21 14:10:10|83555.4|83505.4|83546.8|83521.8|83559|83522.4|83541.1|83504.5|62
1621606220000|2021-05-21 14:10:20|83546.2|83521.2|83537.9|83512.9|83561|83521.9|83537.9|83506.2|47
1621606230000|2021-05-21 14:10:30|83536.9|83511.9|83532.5|83507.5|83537.2|83512.2|83528.2|83503.2|57
1621606240000|2021-05-21 14:10:40|83533|83508|83534.2|83509.2|83537.1|83512.1|83528.8|83503.8|57
1621606250000|2021-05-21 14:10:50|83534.1|83509.1|83537.2|83512.2|83539.2|83514.2|83529.8|83504.8|52
1621606260000|2021-05-21 14:11:00|83535.5|83510.5|83550.1|83525.1|83559.8|83528.5|83535.4|83509.8|56
1621606270000|2021-05-21 14:11:10|83549.8|83524.8|83551.5|83526.5|83552.3|83527.3|83547|83522|50
1621606280000|2021-05-21 14:11:20|83551.1|83526.1|83543.4|83518.4|83551.9|83526.9|83541|83516|65
1621606290000|2021-05-21 14:11:30|83543.6|83518.6|83545.5|83520.5|83548.6|83523.6|83538.5|83513.5|53
1621606300000|2021-05-21 14:11:40|83545.6|83520.6|83541.8|83516.8|83550.5|83525.5|83534.3|83509.3|45
1621606310000|2021-05-21 14:11:50|83542.3|83517.3|83544.6|83519.6|83546|83521|83538.4|83513.4|58
1621606320000|2021-05-21 14:12:00|83545.9|83520.9|83549.8|83524.8|83550.9|83525.9|83542.8|83517.8|67
1621606330000|2021-05-21 14:12:10|83549.7|83524.7|83553.7|83528.7|83566.8|83531.8|83548.4|83513.5|62
1621606340000|2021-05-21 14:12:20|83554|83529|83554.4|83529.4|83561.2|83536.2|83553.8|83528.8|59
1621606350000|2021-05-21 14:12:30|83554.3|83529.3|83569.2|83544.2|83570.5|83545.5|83553.5|83528.5|61
1621606360000|2021-05-21 14:12:40|83569|83544|83582.6|83557.6|83584.3|83559.3|83568.6|83543.6|59
1621606370000|2021-05-21 14:12:50|83582.5|83557.5|83616.9|83566.9|83617.6|83567.6|83582.5|83552.5|58
1621606380000|2021-05-21 14:13:00|83616|83566|83651|83601|83651.6|83601.6|83615.5|83565.5|70
1621606390000|2021-05-21 14:13:10|83652|83602|83639.7|83614.7|83656.6|83616.4|83634.9|83598|73
1621606400000|2021-05-21 14:13:20|83638.5|83613.5|83635.3|83610.3|83638.5|83613.5|83629.3|83604.3|69
1621606410000|2021-05-21 14:13:30|83636.6|83611.6|83634.1|83609.1|83638.7|83613.7|83627.1|83602.1|58
1621606420000|2021-05-21 14:13:40|83633.8|83608.8|83636.4|83611.4|83636.4|83611.4|83629.4|83604.4|56
1621606430000|2021-05-21 14:13:50|83636.5|83611.5|83650.7|83625.7|83654.7|83629.7|83635.5|83610.5|47
1621606440000|2021-05-21 14:14:00|83653.4|83628.4|83667.8|83642.8|83667.8|83642.8|83653.4|83628.4|62
1621606450000|2021-05-21 14:14:10|83667.3|83642.3|83655.5|83630.5|83673.1|83642.3|83650|83619.9|52
1621606460000|2021-05-21 14:14:20|83655.9|83630.9|83657.5|83632.5|83659.9|83634.9|83655.3|83630.3|55
1621606470000|2021-05-21 14:14:30|83657.3|83632.3|83661.4|83636.4|83668.6|83643.6|83657.3|83632.3|63
1621606480000|2021-05-21 14:14:40|83660.7|83635.7|83666.9|83641.9|83667|83642|83659.8|83634.8|55
1621606490000|2021-05-21 14:14:50|83666.6|83641.6|83675.4|83650.4|83675.4|83650.4|83666|83641|46
1621606500000|2021-05-21 14:15:00|83674.5|83649.5|83695.3|83645.3|83716.7|83675.4|83674.3|83640.2|72
1621606510000|2021-05-21 14:15:10|83695.6|83645.6|83694.7|83669.7|83695.6|83670.1|83680.2|83645.6|67
1621606520000|2021-05-21 14:15:20|83694.4|83669.4|83690.5|83665.5|83699.2|83674.2|83689.8|83664.8|69
1621606530000|2021-05-21 14:15:30|83694.7|83669.7|83731.7|83706.7|83749.1|83714|83694.7|83665.7|72
1621606540000|2021-05-21 14:15:40|83743.5|83693.5|83732.1|83707.1|83746.5|83707.1|83725.2|83692.1|63
1621606550000|2021-05-21 14:15:50|83728.8|83703.8|83694.1|83669.1|83732.5|83703.8|83690.1|83650.4|69
1621606560000|2021-05-21 14:16:00|83693.5|83668.5|83732.1|83682.1|83732.1|83690.9|83690.4|83665.4|69
1621606570000|2021-05-21 14:16:10|83732.5|83682.5|83725.8|83700.8|83736.3|83703.1|83724|83682.2|60
1621606580000|2021-05-21 14:16:20|83724.7|83699.7|83785.3|83735.3|83798.3|83748.3|83724.5|83694.3|71
1621606590000|2021-05-21 14:16:30|83785.4|83735.4|83780.3|83730.3|83785.4|83735.4|83778|83728|63
1621606600000|2021-05-21 14:16:40|83780.1|83730.1|83750.6|83725.6|83781|83740|83748.9|83712|59
1621606610000|2021-05-21 14:16:50|83751.2|83726.2|83749.9|83724.9|83753.5|83728.5|83748.5|83723.5|59
1621606620000|2021-05-21 14:17:00|83748.8|83723.8|83749.9|83724.9|83751.1|83726.1|83735.8|83710.8|65
1621606630000|2021-05-21 14:17:10|83751.4|83726.4|83750.2|83725.2|83751.9|83726.9|83748.1|83723.1|46
1621606640000|2021-05-21 14:17:20|83749.9|83724.9|83744.1|83719.1|83750.7|83725.7|83743.6|83718.6|50
1621606650000|2021-05-21 14:17:30|83745.1|83720.1|83746|83721|83747.8|83722.8|83741.9|83716.9|51
1621606660000|2021-05-21 14:17:40|83746.2|83721.2|83741.1|83716.1|83746.2|83721.2|83738.3|83713.3|49
1621606670000|2021-05-21 14:17:50|83742.6|83717.6|83731.1|83706.1|83742.6|83717.6|83729.7|83704.7|55
1621606680000|2021-05-21 14:18:00|83731.7|83706.7|83725.1|83700.1|83748.4|83722.8|83721.1|83696.1|67
1621606690000|2021-05-21 14:18:10|83727.1|83702.1|83750.5|83700.5|83752.5|83709.9|83720|83687.1|71
1621606700000|2021-05-21 14:18:20|83750.7|83700.7|83735.8|83710.8|83753.2|83715.2|83730.1|83700.6|62
1621606710000|2021-05-21 14:18:30|83735.7|83710.7|83775.4|83725.4|83790.2|83749.3|83735.7|83706.9|73
1621606720000|2021-05-21 14:18:40|83777.1|83727.1|83756.3|83731.3|83777.1|83736.1|83756.2|83720.1|69
1621606730000|2021-05-21 14:18:50|83756.2|83731.2|83760.2|83735.2|83776.2|83737|83754.9|83723.8|67
1621606740000|2021-05-21 14:19:00|83761.4|83736.4|83755.8|83730.8|83761.4|83736.4|83754.2|83729.2|55
1621606750000|2021-05-21 14:19:10|83755.7|83730.7|83758.4|83733.4|83773.5|83737.1|83755.7|83722.9|51
1621606760000|2021-05-21 14:19:20|83758.6|83733.6|83764.1|83739.1|83781.7|83741.7|83757.1|83728.1|46
1621606770000|2021-05-21 14:19:30|83763.7|83738.7|83758.5|83733.5|83786.3|83745.1|83756.9|83731.8|62
1621606780000|2021-05-21 14:19:40|83757.5|83732.5|83748.7|83723.7|83761.3|83736.3|83748.7|83723.7|65
1621606790000|2021-05-21 14:19:50|83749.3|83724.3|83749.6|83724.6|83753.9|83728.9|83745.5|83720.5|61
1621606800000|2021-05-21 14:20:00|83749.7|83724.7|83747.3|83722.3|83779.2|83739.1|83743.8|83715.5|70
1621606810000|2021-05-21 14:20:10|83746.2|83721.2|83732.3|83707.3|83746.2|83721.2|83732|83707|70
1621606820000|2021-05-21 14:20:20|83731.1|83706.1|83734.7|83709.7|83735.9|83710.9|83730.6|83705.6|65
1621606830000|2021-05-21 14:20:30|83736.4|83711.4|83733.1|83708.1|83736.9|83711.9|83731.6|83706.6|55
1621606840000|2021-05-21 14:20:40|83733.2|83708.2|83736.7|83711.7|83741.7|83711.9|83726.5|83691.7|65
1621606850000|2021-05-21 14:20:50|83736.2|83711.2|83734.9|83709.9|83736.3|83711.3|83731|83706|54
1621606860000|2021-05-21 14:21:00|83736|83711|83737.3|83712.3|83738.8|83713.8|83735.1|83710.1|47
1621606870000|2021-05-21 14:21:10|83736.4|83711.4|83736.9|83711.9|83736.9|83711.9|83734.6|83709.6|42
1621606880000|2021-05-21 14:21:20|83737|83712|83740.2|83715.2|83742|83717|83736.8|83711.8|46
1621606890000|2021-05-21 14:21:30|83739.1|83714.1|83739.3|83714.3|83742.5|83717.5|83734.1|83709.1|59
1621606900000|2021-05-21 14:21:40|83739.2|83714.2|83736.6|83711.6|83747.9|83722.9|83736.3|83711.3|62
1621606910000|2021-05-21 14:21:50|83736.3|83711.3|83741.2|83716.2|83744.6|83719.6|83735.3|83710.3|49
1621606920000|2021-05-21 14:22:00|83741.5|83716.5|83743.9|83718.9|83744.8|83719.8|83741.2|83716.2|43
1621606930000|2021-05-21 14:22:10|83743.7|83718.7|83741.8|83716.8|83743.8|83718.8|83741.8|83716.8|25
1621606940000|2021-05-21 14:22:20|83741.6|83716.6|83737.4|83712.4|83741.7|83716.7|83736.8|83711.8|54
1621606950000|2021-05-21 14:22:30|83736.8|83711.8|83735.7|83710.7|83738.2|83713.2|83733.6|83708.6|46
1621606960000|2021-05-21 14:22:40|83733.5|83708.5|83720.6|83695.6|83734.4|83709.4|83719.9|83694.9|44
1621606970000|2021-05-21 14:22:50|83720.8|83695.8|83715.1|83690.1|83720.8|83695.8|83713.5|83688.5|46
1621606980000|2021-05-21 14:23:00|83715.2|83690.2|83711.2|83686.2|83717.5|83692.5|83711.2|83686.2|60
1621606990000|2021-05-21 14:23:10|83710|83685|83706.3|83681.3|83712.7|83687.7|83704.6|83679.6|66
1621607000000|2021-05-21 14:23:20|83706.4|83681.4|83699.1|83674.1|83711.9|83686.9|83699.1|83674.1|67
1621607010000|2021-05-21 14:23:30|83701.2|83676.2|83707.8|83682.8|83708.6|83683.6|83700.5|83675.5|49
1621607020000|2021-05-21 14:23:40|83707.5|83682.5|83717.1|83692.1|83720.6|83695.6|83706.9|83681.9|53
1621607030000|2021-05-21 14:23:50|83715.8|83690.8|83707.6|83682.6|83716.6|83691.6|83707.1|83682.1|55
1621607040000|2021-05-21 14:24:00|83708.3|83683.3|83712.9|83687.9|83713.2|83688.2|83707.9|83682.9|51
1621607050000|2021-05-21 14:24:10|83713.1|83688.1|83717.4|83692.4|83732.6|83699|83712.4|83682.6|59
1621607060000|2021-05-21 14:24:20|83718|83693|83749|83699|83749.6|83699.6|83717.7|83692.7|46
1621607070000|2021-05-21 14:24:30|83748.1|83698.1|83717.8|83692.8|83751.1|83715.2|83715.2|83681.5|69
1621607080000|2021-05-21 14:24:40|83716.4|83691.4|83727.1|83702.1|83728.9|83703.9|83716|83691|57
1621607090000|2021-05-21 14:24:50|83726.9|83701.9|83729.3|83704.3|83732|83707|83721.8|83696.8|55
1621607100000|2021-05-21 14:25:00|83728.4|83703.4|83752.8|83702.8|83752.8|83715.7|83719.8|83691|63
1621607110000|2021-05-21 14:25:10|83753.3|83703.3|83739.9|83714.9|83759.2|83720.9|83736.3|83701.4|68
1621607120000|2021-05-21 14:25:20|83739.6|83714.6|83749.8|83724.8|83762.1|83726.8|83739.5|83705.2|65
1621607130000|2021-05-21 14:25:30|83750|83725|83753.3|83728.3|83753.6|83728.6|83750|83725|42
1621607140000|2021-05-21 14:25:40|83754.5|83729.5|83752.7|83727.7|83756.4|83731.4|83750.8|83725.8|54
1621607150000|2021-05-21 14:25:50|83752.6|83727.6|83735.5|83710.5|83753.5|83728.5|83728.9|83703.9|58
1621607160000|2021-05-21 14:26:00|83735.7|83710.7|83735.3|83710.3|83738.5|83713.5|83732.7|83707.7|62
1621607170000|2021-05-21 14:26:10|83735.6|83710.6|83735.5|83710.5|83736.7|83711.7|83732.6|83707.6|65
1621607180000|2021-05-21 14:26:20|83735.6|83710.6|83735.1|83710.1|83739.2|83714.2|83733.1|83708.1|52
1621607190000|2021-05-21 14:26:30|83734.9|83709.9|83764|83714|83764.8|83727|83732.7|83707.7|69
1621607200000|2021-05-21 14:26:40|83751.1|83726.1|83756|83731|83758.3|83733.3|83748.4|83723.4|62
1621607210000|2021-05-21 14:26:50|83756.6|83731.6|83751.6|83726.6|83756.6|83731.6|83742|83717|52
1621607220000|2021-05-21 14:27:00|83751.4|83726.4|83751.3|83726.3|83757.9|83732.9|83737|83712|56
1621607230000|2021-05-21 14:27:10|83750.9|83725.9|83754.3|83729.3|83754.7|83729.7|83749.4|83724.4|38
1621607240000|2021-05-21 14:27:20|83755.8|83730.8|83756.1|83731.1|83756.3|83731.3|83752.1|83727.1|59
1621607250000|2021-05-21 14:27:30|83756.2|83731.2|83756.5|83731.5|83758.5|83733.5|83754.3|83729.3|43
1621607260000|2021-05-21 14:27:40|83756.6|83731.6|83754.2|83729.2|83757.8|83732.8|83752.7|83727.7|36
1621607270000|2021-05-21 14:27:50|83752.4|83727.4|83755.3|83730.3|83759.8|83734.8|83752.2|83727.2|54
1621607280000|2021-05-21 14:28:00|83756.1|83731.1|83756.3|83731.3|83760.2|83735.2|83752.5|83727.5|52
1621607290000|2021-05-21 14:28:10|83756.5|83731.5|83754.6|83729.6|83759.6|83734.6|83751.2|83726.2|39
1621607300000|2021-05-21 14:28:20|83755.2|83730.2|83752.4|83727.4|83755.4|83730.4|83751.5|83726.5|42
1621607310000|2021-05-21 14:28:30|83752.8|83727.8|83754.6|83729.6|83757.3|83732.3|83752.2|83727.2|51
1621607320000|2021-05-21 14:28:40|83753.7|83728.7|83751|83726|83755|83730|83748.9|83723.9|46
1621607330000|2021-05-21 14:28:50|83750.3|83725.3|83754.4|83729.4|83754.6|83729.6|83749.5|83724.5|39
1621607340000|2021-05-21 14:29:00|83754.5|83729.5|83761.2|83736.2|83780.8|83742.2|83754|83727.6|55
1621607350000|2021-05-21 14:29:10|83761.5|83736.5|83746.5|83721.5|83761.5|83736.5|83746.5|83721.5|55
1621607360000|2021-05-21 14:29:20|83746.7|83721.7|83754.1|83729.1|83754.1|83729.1|83746.7|83721.7|46
1621607370000|2021-05-21 14:29:30|83756.5|83731.5|83767|83742|83782|83742|83754.4|83723.1|56
1621607380000|2021-05-21 14:29:40|83766.3|83741.3|83779.8|83729.8|83780.2|83744.4|83762.8|83729.8|48
1621607390000|2021-05-21 14:29:50|83780.1|83730.1|83773.4|83748.4|83780.3|83751.7|83767|83725.3|64
1621607400000|2021-05-21 14:30:00|83773.5|83748.5|83807.3|83757.3|83807.3|83770.7|83773.5|83746.5|75
1621607410000|2021-05-21 14:30:10|83808.1|83758.1|83784.4|83759.4|83817.4|83767.4|83781.9|83748.5|69
1621607420000|2021-05-21 14:30:20|83784.2|83759.2|83780.1|83755.1|83795.6|83760.1|83776.7|83737|64
1621607430000|2021-05-21 14:30:30|83779.9|83754.9|83784.4|83759.4|83784.4|83759.4|83778.9|83753.9|62
1621607440000|2021-05-21 14:30:40|83784|83759|83783.5|83758.5|83788.6|83763.6|83777.8|83752.8|67
1621607450000|2021-05-21 14:30:50|83783.4|83758.4|83787.5|83762.5|83792.5|83767.5|83780.9|83755.9|56
1621607460000|2021-05-21 14:31:00|83787.8|83762.8|83787.6|83762.6|83788.2|83763.2|83785.4|83760.4|53
1621607470000|2021-05-21 14:31:10|83787.7|83762.7|83782.9|83757.9|83789|83764|83781|83756|44
1621607480000|2021-05-21 14:31:20|83785.2|83760.2|83788.9|83763.9|83790.3|83765.3|83785.2|83760.2|58
1621607490000|2021-05-21 14:31:30|83788.7|83763.7|83787.7|83762.7|83790|83765|83786|83761|45
1621607500000|2021-05-21 14:31:40|83788.2|83763.2|83787.4|83762.4|83789.9|83764.9|83786.5|83761.5|37
1621607510000|2021-05-21 14:31:50|83787.5|83762.5|83788|83763|83791.6|83766.6|83787.1|83762.1|34
1621607520000|2021-05-21 14:32:00|83789.1|83764.1|83800.1|83775.1|83801.6|83776.6|83786.4|83761.4|53
1621607530000|2021-05-21 14:32:10|83799.3|83774.3|83800.5|83775.5|83801.6|83776.6|83796.5|83771.5|56
1621607540000|2021-05-21 14:32:20|83800.6|83775.6|83798.1|83773.1|83804.1|83779.1|83796.6|83771.6|44
1621607550000|2021-05-21 14:32:30|83797.4|83772.4|83787|83737|83800.3|83775.3|83776.8|83736.9|56
1621607560000|2021-05-21 14:32:40|83786.2|83736.2|83779.1|83754.1|83786.2|83754.6|83773|83736.2|53
1621607570000|2021-05-21 14:32:50|83778.8|83753.8|83780.7|83755.7|83780.7|83755.7|83776.4|83751.4|37
1621607580000|2021-05-21 14:33:00|83781.1|83756.1|83785.8|83760.8|83788.9|83763.9|83780.3|83755.3|53
1621607590000|2021-05-21 14:33:10|83787.7|83762.7|83785.2|83760.2|83787.7|83762.7|83783.4|83758.4|44
1621607600000|2021-05-21 14:33:20|83785.4|83760.4|83792.4|83767.4|83793.7|83768.7|83783.6|83758.6|42
1621607610000|2021-05-21 14:33:30|83792.1|83767.1|83834.3|83784.3|83835|83798.3|83790.7|83765.7|53
1621607620000|2021-05-21 14:33:40|83835.2|83785.2|83818.7|83793.7|83836.8|83801|83817.9|83783.9|66
1621607630000|2021-05-21 14:33:50|83817.2|83792.2|83814.2|83789.2|83820.3|83795.3|83812.1|83787.1|54
1621607640000|2021-05-21 14:34:00|83814.5|83789.5|83821.5|83796.5|83827.5|83802.5|83813.1|83788.1|62
1621607650000|2021-05-21 14:34:10|83822.2|83797.2|83815.9|83790.9|83822.2|83797.2|83812.6|83787.6|58
1621607660000|2021-05-21 14:34:20|83815.7|83790.7|83813.6|83788.6|83817.9|83792.9|83810.5|83785.5|58
1621607670000|2021-05-21 14:34:30|83814.6|83789.6|83802|83777|83818.1|83793.1|83802|83777|56
1621607680000|2021-05-21 14:34:40|83802.6|83777.6|83796|83771|83807.6|83782.6|83794|83769|54
1621607690000|2021-05-21 14:34:50|83796.1|83771.1|83790.7|83765.7|83796.1|83771.1|83789.4|83764.4|54
1621607700000|2021-05-21 14:35:00|83790.6|83765.6|83805.7|83755.7|83808.5|83769.9|83788.9|83755.4|51
1621607710000|2021-05-21 14:35:10|83807|83757|83797.5|83772.5|83809.1|83772.9|83795.3|83757|41
1621607720000|2021-05-21 14:35:20|83797.3|83772.3|83793.2|83768.2|83798.2|83773.2|83792|83767|39
1621607730000|2021-05-21 14:35:30|83793.4|83768.4|83798.6|83773.6|83799.2|83774.2|83792.1|83767.1|51
1621607740000|2021-05-21 14:35:40|83798.5|83773.5|83795.5|83770.5|83800.1|83775.1|83793.7|83768.7|53
1621607750000|2021-05-21 14:35:50|83796.4|83771.4|83807|83782|83807.6|83782.6|83796.1|83771.1|54
1621607760000|2021-05-21 14:36:00|83807.3|83782.3|83816.6|83791.6|83816.6|83791.6|83805|83780|54
1621607770000|2021-05-21 14:36:10|83816|83791|83818.8|83793.8|83821.2|83796.2|83815.6|83790.6|56
1621607780000|2021-05-21 14:36:20|83819|83794|83831.6|83806.6|83841.7|83807.8|83819|83789.1|58
1621607790000|2021-05-21 14:36:30|83831.7|83806.7|83834.2|83809.2|83836.8|83811.8|83824.8|83799.8|56
1621607800000|2021-05-21 14:36:40|83835|83810|83836.6|83811.6|83840.4|83815.4|83834.5|83809.5|55
1621607810000|2021-05-21 14:36:50|83836.1|83811.1|83839.6|83814.6|83840.5|83815.5|83835.5|83810.5|40
1621607820000|2021-05-21 14:37:00|83840.1|83815.1|83852.5|83827.5|83854.7|83829.7|83840.1|83815.1|59
1621607830000|2021-05-21 14:37:10|83852.1|83827.1|83859.2|83834.2|83885|83847.9|83852.1|83816.1|66
1621607840000|2021-05-21 14:37:20|83859.9|83834.9|83880|83855|83892.8|83857.8|83855.7|83830.7|67
1621607850000|2021-05-21 14:37:30|83892.5|83842.5|83890|83865|83902.2|83866.6|83876.3|83840.4|63
1621607860000|2021-05-21 14:37:40|83889.8|83864.8|83892.2|83867.2|83907.9|83875.2|83889.7|83857.9|60
1621607870000|2021-05-21 14:37:50|83891.7|83866.7|83927.7|83877.7|83928.2|83878.2|83890.5|83865.5|66
1621607880000|2021-05-21 14:38:00|83927.8|83877.8|83961.8|83911.8|83968|83918|83914.7|83877|73
1621607890000|2021-05-21 14:38:10|83962.3|83912.3|83964.5|83914.5|83966.4|83916.4|83960.1|83910.1|53
1621607900000|2021-05-21 14:38:20|83964.4|83914.4|83976.5|83926.5|83978.3|83942.6|83955.1|83905.1|57
1621607910000|2021-05-21 14:38:30|83977.3|83927.3|83977.5|83927.5|83982.2|83939|83955.4|83920.8|71
1621607920000|2021-05-21 14:38:40|83977.8|83927.8|83979.4|83929.4|83984.6|83934.6|83975.8|83925.8|63
1621607930000|2021-05-21 14:38:50|83979.1|83929.1|83982.1|83932.1|83984.5|83944.8|83964.4|83927.4|65
1621607940000|2021-05-21 14:39:00|83982.5|83932.5|83978.6|83953.6|84002.7|83956.3|83975.1|83931.4|66
1621607950000|2021-05-21 14:39:10|83978.3|83953.3|84009.2|83959.2|84012.5|83962.5|83977|83937.5|67
1621607960000|2021-05-21 14:39:20|84009.3|83959.3|84009.5|83984.5|84026.2|83984.5|84008.3|83958.6|65
1621607970000|2021-05-21 14:39:30|84009.3|83984.3|84017.7|83967.7|84021.8|83984.3|84002.4|83963.3|62
1621607980000|2021-05-21 14:39:40|84018.1|83968.1|84004.8|83979.8|84020.1|83981.5|84004.8|83966.1|63
1621607990000|2021-05-21 14:39:50|84006.2|83981.2|84003.5|83978.5|84008.4|83983.4|83996|83971|63
1621608000000|2021-05-21 14:40:00|84003.3|83978.3|84013.9|83988.9|84016.6|83991.6|84003.3|83978.3|57
1621608010000|2021-05-21 14:40:10|84014.2|83989.2|84003.2|83978.2|84014.6|83989.6|84001.5|83976.5|61
1621608020000|2021-05-21 14:40:20|84003.4|83978.4|84008.2|83983.2|84010.7|83985.7|84003.1|83978.1|56
1621608030000|2021-05-21 14:40:30|84007.7|83982.7|84020.8|83995.8|84025|84000|84007.7|83982.7|60
1621608040000|2021-05-21 14:40:40|84020.4|83995.4|84017.1|83992.1|84020.7|83995.7|84015.1|83990.1|65
1621608050000|2021-05-21 14:40:50|84017|83992|84019.4|83994.4|84020.6|83995.6|84016.3|83991.3|62
1621608060000|2021-05-21 14:41:00|84019.7|83994.7|84055.1|84005.1|84055.1|84005.1|84012|83987|61
1621608070000|2021-05-21 14:41:10|84057.1|84007.1|84059.8|84034.8|84078|84035|84051.6|84005.5|73
1621608080000|2021-05-21 14:41:20|84074.9|84024.9|84058.9|84033.9|84082.2|84044.8|84055.2|84024.9|62
1621608090000|2021-05-21 14:41:30|84059.6|84034.6|84067.2|84042.2|84081.2|84043.5|84044.3|84010.1|73
1621608100000|2021-05-21 14:41:40|84066.3|84041.3|84064.1|84039.1|84078.5|84043.5|84063|84024.6|64
1621608110000|2021-05-21 14:41:50|84063.5|84038.5|84063.5|84038.5|84068.5|84043.5|84059.1|84034.1|59
1621608120000|2021-05-21 14:42:00|84061.4|84036.4|84071.3|84046.3|84071.3|84046.3|84057.9|84032.9|65
1621608130000|2021-05-21 14:42:10|84071.2|84046.2|84065|84040|84084|84046.2|84060.6|84026.1|69
1621608140000|2021-05-21 14:42:20|84064.4|84039.4|84061.7|84036.7|84064.4|84039.4|84058.9|84033.9|39
1621608150000|2021-05-21 14:42:30|84061.5|84036.5|84060.9|84035.9|84061.8|84036.8|84055.2|84030.2|47
1621608160000|2021-05-21 14:42:40|84060.4|84035.4|84060.4|84035.4|84065|84040|84057.4|84032.4|45
1621608170000|2021-05-21 14:42:50|84060.1|84035.1|84053.6|84028.6|84063.2|84038.2|84053.6|84028.6|51
1621608180000|2021-05-21 14:43:00|84053.5|84028.5|84056.5|84031.5|84057.8|84032.8|84053.2|84028.2|59
1621608190000|2021-05-21 14:43:10|84054.9|84029.9|84051.4|84026.4|84059.5|84034.5|84050.8|84025.8|51
1621608200000|2021-05-21 14:43:20|84051.5|84026.5|84035.4|84010.4|84052|84026.9|84026.4|83988|71
1621608210000|2021-05-21 14:43:30|84035|84010|84022|83972|84035.4|84010.4|84021.2|83972|60
1621608220000|2021-05-21 14:43:40|84020.6|83970.6|84008.3|83958.3|84030.4|83989.4|84007|83957|67
1621608230000|2021-05-21 14:43:50|84008.2|83958.2|83990.3|83940.3|84009.8|83959.8|83978.1|83939.1|68
1621608240000|2021-05-21 14:44:00|83990.9|83940.9|83977.6|83927.6|83990.9|83951.1|83971.5|83927.6|55
1621608250000|2021-05-21 14:44:10|83967|83942|83961.5|83936.5|83976.9|83947.3|83959.2|83922.4|60
1621608260000|2021-05-21 14:44:20|83962|83937|83971.7|83921.7|83974.7|83939.1|83961.1|83920.2|46
1621608270000|2021-05-21 14:44:30|83971.4|83921.4|83957.6|83932.6|83972.3|83935.2|83954.6|83917.2|65
1621608280000|2021-05-21 14:44:40|83956.9|83931.9|83967|83917|83971|83932.5|83950.8|83916.6|60
1621608290000|2021-05-21 14:44:50|83966.4|83916.4|83949.8|83924.8|83967.1|83927.2|83948.8|83911.4|56
1621608300000|2021-05-21 14:45:00|83949.7|83924.7|83970|83945|83986|83945|83949.3|83924.3|68
1621608310000|2021-05-21 14:45:10|83970.7|83945.7|83978.5|83953.5|83978.5|83953.5|83968.6|83943.6|55
1621608320000|2021-05-21 14:45:20|83979.9|83954.9|83978.8|83953.8|83982.5|83957.5|83974.4|83949.4|66
1621608330000|2021-05-21 14:45:30|83979.3|83954.3|83998.5|83948.5|83998.5|83958.9|83973.6|83936.6|53
1621608340000|2021-05-21 14:45:40|83999|83949|83985.4|83960.4|83999|83962.3|83981.7|83949|56
1621608350000|2021-05-21 14:45:50|83985.8|83960.8|83983.9|83958.9|83987.5|83962.5|83983.7|83958.7|51
1621608360000|2021-05-21 14:46:00|83984|83959|83951.2|83926.2|83992.6|83960.5|83951.2|83926.2|72
1621608370000|2021-05-21 14:46:10|83952.8|83927.8|83928.6|83903.6|83963.3|83927.8|83926.4|83888.9|66
1621608380000|2021-05-21 14:46:20|83926.5|83901.5|83944.2|83894.2|83953.2|83907.2|83924.6|83894.2|57
1621608390000|2021-05-21 14:46:30|83944|83894|83932.8|83882.8|83944|83906.4|83924.3|83881.5|57
1621608400000|2021-05-21 14:46:40|83932.4|83882.4|83911|83861|83933.1|83883.1|83903.1|83857.9|63
1621608410000|2021-05-21 14:46:50|83908.9|83858.9|83907.3|83857.3|83910.3|83860.3|83905.8|83855.8|55
1621608420000|2021-05-21 14:47:00|83907.8|83857.8|83921|83871|83923.2|83878|83898.4|83854.6|53
1621608430000|2021-05-21 14:47:10|83922.4|83872.4|83915|83865|83923.9|83873.9|83910.1|83860.1|61
1621608440000|2021-05-21 14:47:20|83915.1|83865.1|83905.1|83880.1|83918.3|83880.1|83899.8|83864|55
1621608450000|2021-05-21 14:47:30|83904.3|83879.3|83916.5|83891.5|83931.6|83894.4|83902.4|83870.5|61
1621608460000|2021-05-21 14:47:40|83918.9|83893.9|83897.7|83872.7|83926.8|83894.7|83897.7|83858.6|68
1621608470000|2021-05-21 14:47:50|83896.4|83871.4|83892.5|83867.5|83898|83873|83892.3|83867.3|53
1621608480000|2021-05-21 14:48:00|83893.3|83868.3|83889|83864|83893.3|83868.3|83885.7|83860.7|55
1621608490000|2021-05-21 14:48:10|83888.5|83863.5|83863.7|83838.7|83889|83864|83863.2|83830.1|73
1621608500000|2021-05-21 14:48:20|83864.1|83839.1|83862|83837|83875.5|83841.5|83859.1|83815|70
1621608510000|2021-05-21 14:48:30|83862.8|83837.8|83858.8|83833.8|83869.2|83844.2|83858.8|83833.8|65
1621608520000|2021-05-21 14:48:40|83859.8|83834.8|83843.5|83818.5|83860.9|83835.9|83842.2|83817.2|63
1621608530000|2021-05-21 14:48:50|83841.3|83816.3|83860.7|83810.7|83861|83819.4|83834.9|83788.3|69
1621608540000|2021-05-21 14:49:00|83860.6|83810.6|83856.4|83831.4|83878.8|83837|83852.7|83810|72
1621608550000|2021-05-21 14:49:10|83856.5|83831.5|83853.5|83828.5|83857.5|83832.5|83847.6|83822.6|62
1621608560000|2021-05-21 14:49:20|83852.2|83827.2|83843.3|83818.3|83852.2|83827.2|83842|83817|64
1621608570000|2021-05-21 14:49:30|83843.7|83818.7|83839.4|83814.4|83844.7|83819.7|83834.2|83809.2|59
1621608580000|2021-05-21 14:49:40|83840|83815|83828.1|83778.1|83848.3|83815|83816.9|83778.1|64
1621608590000|2021-05-21 14:49:50|83829.4|83779.4|83829|83779|83831|83781|83822.7|83772.7|62
1621608600000|2021-05-21 14:50:00|83829.4|83779.4|83821|83796|83834.4|83797.3|83815|83775.1|55
1621608610000|2021-05-21 14:50:10|83820.9|83795.9|83828.8|83803.8|83831.3|83806.3|83820.9|83795.9|44
1621608620000|2021-05-21 14:50:20|83829.5|83804.5|83833.5|83808.5|83845.8|83810.5|83828.6|83791.1|49
1621608630000|2021-05-21 14:50:30|83833.3|83808.3|83825.8|83800.8|83835.5|83810.5|83822.3|83783.4|56
1621608640000|2021-05-21 14:50:40|83826.9|83801.9|83815.3|83790.3|83833.8|83802.9|83812.6|83779.4|43
1621608650000|2021-05-21 14:50:50|83815|83790|83813.6|83788.6|83829.9|83793.5|83807.7|83771|66
1621608660000|2021-05-21 14:51:00|83813.9|83788.9|83816.7|83791.7|83827.4|83795|83812.2|83774.5|59
1621608670000|2021-05-21 14:51:10|83816.8|83791.8|83813.3|83788.3|83820.5|83795.5|83812.6|83787.6|32
1621608680000|2021-05-21 14:51:20|83814.8|83789.8|83815.1|83790.1|83817.4|83792.4|83814|83789|48
1621608690000|2021-05-21 14:51:30|83815.2|83790.2|83812.1|83787.1|83816.4|83791.4|83811.3|83786.3|54
1621608700000|2021-05-21 14:51:40|83811.4|83786.4|83808.1|83783.1|83814.5|83789.5|83807.4|83782.4|57
1621608710000|2021-05-21 14:51:50|83807.3|83782.3|83812.1|83787.1|83812.4|83787.4|83805.9|83780.9|52
1621608720000|2021-05-21 14:52:00|83811.8|83786.8|83819.7|83794.7|83819.7|83794.7|83810|83785|48
1621608730000|2021-05-21 14:52:10|83832.2|83782.2|83832|83807|83840.5|83807.6|83819.2|83781.4|61
1621608740000|2021-05-21 14:52:20|83831.6|83806.6|83863.2|83813.2|83865.7|83815.7|83831.4|83803.9|65
1621608750000|2021-05-21 14:52:30|83862.9|83812.9|83864.7|83814.7|83874|83824|83862.9|83812.9|61
1621608760000|2021-05-21 14:52:40|83864.8|83814.8|83865.3|83815.3|83866.1|83816.1|83863.6|83813.6|50
1621608770000|2021-05-21 14:52:50|83866.5|83816.5|83872.5|83822.5|83876.5|83835.8|83860.8|83813.8|59
1621608780000|2021-05-21 14:53:00|83871.8|83821.8|83861.5|83836.5|83874.9|83837.4|83861.3|83817.2|59
1621608790000|2021-05-21 14:53:10|83874.4|83824.4|83876.5|83826.5|83877|83827|83873.1|83823.1|44
1621608800000|2021-05-21 14:53:20|83876.6|83826.6|83875.9|83850.9|83887.2|83853.4|83859.7|83823.4|54
1621608810000|2021-05-21 14:53:30|83876.8|83851.8|83875.3|83825.3|83885.9|83852.5|83873.4|83824.3|53
1621608820000|2021-05-21 14:53:40|83875.1|83825.1|83876.1|83826.1|83877.8|83827.8|83871.2|83821.2|61
1621608830000|2021-05-21 14:53:50|83876.5|83826.5|83876|83826|83879.4|83829.4|83870.6|83820.6|47
1621608840000|2021-05-21 14:54:00|83876.7|83826.7|83875.6|83850.6|83886.3|83851.8|83874.2|83826.7|56
1621608850000|2021-05-21 14:54:10|83875.3|83850.3|83902.7|83852.7|83905.2|83855.2|83874.6|83846.4|49
1621608860000|2021-05-21 14:54:20|83902.5|83852.5|83884.8|83834.8|83902.7|83852.7|83884.4|83834.4|58
1621608870000|2021-05-21 14:54:30|83884.3|83834.3|83886.1|83836.1|83886.1|83836.1|83882.8|83832.8|41
1621608880000|2021-05-21 14:54:40|83884.2|83834.2|83896.8|83846.8|83896.8|83846.8|83883.7|83833.7|51
1621608890000|2021-05-21 14:54:50|83896.9|83846.9|83879.9|83829.9|83899.2|83849.2|83879.9|83829.9|54
1621608900000|2021-05-21 14:55:00|83879.6|83829.6|83872.2|83822.2|83880|83830|83872.1|83822.1|55
1621608910000|2021-05-21 14:55:10|83872.9|83822.9|83859.8|83809.8|83875.5|83825.5|83859.8|83809.8|53
1621608920000|2021-05-21 14:55:20|83855.6|83805.6|83833|83783|83855.6|83805.6|83830.8|83780.8|67
1621608930000|2021-05-21 14:55:30|83833.1|83783.1|83844.5|83794.5|83850.3|83800.3|83830.3|83780.3|71
1621608940000|2021-05-21 14:55:40|83844.3|83794.3|83840|83790|83844.3|83794.3|83838.2|83788.2|44
1621608950000|2021-05-21 14:55:50|83840.2|83790.2|83844.6|83794.6|83848|83808.8|83830.7|83788.8|50
1621608960000|2021-05-21 14:56:00|83844.5|83794.5|83849.6|83799.6|83855|83805|83842.8|83792.8|52
1621608970000|2021-05-21 14:56:10|83849.9|83799.9|83844.8|83794.8|83850.1|83800.1|83842|83792|53
1621608980000|2021-05-21 14:56:20|83844.1|83794.1|83846.7|83796.7|83849.8|83799.8|83844.1|83794.1|54
1621608990000|2021-05-21 14:56:30|83846.6|83796.6|83846.9|83796.9|83848|83809.6|83831.4|83791.4|55
1621609000000|2021-05-21 14:56:40|83847|83797|83851.1|83801.1|83851.1|83801.1|83842.8|83792.8|43
1621609010000|2021-05-21 14:56:50|83850.9|83800.9|83864|83814|83864|83814|83850.8|83800.8|59
1621609020000|2021-05-21 14:57:00|83865.3|83815.3|83874.3|83824.3|83875|83825|83865.3|83815.3|55
1621609030000|2021-05-21 14:57:10|83874.1|83824.1|83890.5|83840.5|83891.5|83844|83864.1|83823.3|57
1621609040000|2021-05-21 14:57:20|83890.7|83840.7|83890.9|83865.9|83897|83865.9|83886.4|83837|62
1621609050000|2021-05-21 14:57:30|83890.4|83865.4|83888.7|83863.7|83905|83866.5|83888.5|83851.3|53
1621609060000|2021-05-21 14:57:40|83888.8|83863.8|83901|83851|83912.5|83863.8|83886.2|83850.1|67
1621609070000|2021-05-21 14:57:50|83901.3|83851.3|83871.1|83846.1|83903.9|83866.6|83870|83833.6|69
1621609080000|2021-05-21 14:58:00|83870.8|83845.8|83872.2|83822.2|83882.8|83845.8|83858.3|83818.9|61
1621609090000|2021-05-21 14:58:10|83872.1|83822.1|83859.7|83834.7|83873.3|83835.6|83858.2|83819.6|58
1621609100000|2021-05-21 14:58:20|83859.5|83834.5|83859.4|83834.4|83873.4|83835.3|83856.6|83820.8|52
1621609110000|2021-05-21 14:58:30|83859|83834|83889.5|83839.5|83892|83849.1|83858.9|83833.9|63
1621609120000|2021-05-21 14:58:40|83889.3|83839.3|83891.5|83841.5|83895.6|83845.6|83889.3|83839.3|59
1621609130000|2021-05-21 14:58:50|83892.4|83842.4|83876.2|83851.2|83895.8|83857.4|83876.1|83839.5|60
1621609140000|2021-05-21 14:59:00|83877.4|83852.4|83879.4|83854.4|83881.4|83856.4|83873.6|83848.6|55
1621609150000|2021-05-21 14:59:10|83879.5|83854.5|83881.3|83856.3|83881.7|83856.7|83878.2|83853.2|57
1621609160000|2021-05-21 14:59:20|83881.5|83856.5|83882.2|83857.2|83896.9|83863.2|83878|83843.4|58
1621609170000|2021-05-21 14:59:30|83881.9|83856.9|83882.9|83857.9|83884.9|83859.9|83876.1|83851.1|64
1621609180000|2021-05-21 14:59:40|83883.1|83858.1|83886.5|83861.5|83889.2|83864.2|83882.8|83857.8|61
1621609190000|2021-05-21 14:59:50|83885.6|83860.6|83889.1|83864.1|83897.1|83864.6|83881.4|83844.3|63
1621609200000|2021-05-21 15:00:00|83888.8|83863.8|83905.7|83880.7|83911.4|83881.5|83888.8|83859.6|70
1621609210000|2021-05-21 15:00:10|83905.9|83880.9|83904.9|83854.9|83912.2|83881.7|83901.6|83854.5|59
1621609220000|2021-05-21 15:00:20|83905|83855|83890.5|83865.5|83905.3|83865.5|83881.9|83849.8|63
1621609230000|2021-05-21 15:00:30|83890.6|83865.6|83897.9|83847.9|83902.8|83865.7|83884.8|83846|68
1621609240000|2021-05-21 15:00:40|83895.9|83845.9|83882.4|83832.4|83902.4|83860.9|83882.4|83832.4|68
1621609250000|2021-05-21 15:00:50|83883.2|83833.2|83878.7|83828.7|83883.2|83837.2|83860.5|83824.2|66
1621609260000|2021-05-21 15:01:00|83881|83831|83869.6|83844.6|83881.9|83844.6|83867.5|83828.4|57
1621609270000|2021-05-21 15:01:10|83869.5|83844.5|83871.9|83846.9|83882.1|83847.6|83865.4|83828.1|63
1621609280000|2021-05-21 15:01:20|83872.8|83847.8|83883|83833|83883|83849.9|83866.8|83828|62
1621609290000|2021-05-21 15:01:30|83882.6|83832.6|83887.2|83837.2|83887.2|83837.2|83882.2|83832.2|57
1621609300000|2021-05-21 15:01:40|83888.1|83838.1|83883.5|83858.5|83892.8|83858.5|83873.8|83838.1|47
1621609310000|2021-05-21 15:01:50|83883.4|83858.4|83895.4|83845.4|83906.7|83870|83882.5|83844.2|65
1621609320000|2021-05-21 15:02:00|83895.8|83845.8|83875.7|83850.7|83896.2|83855.3|83875.5|83839.2|56
1621609330000|2021-05-21 15:02:10|83875.9|83850.9|83875.4|83850.4|83888.5|83852.4|83870.4|83835.8|53
1621609340000|2021-05-21 15:02:20|83876.5|83851.5|83865.9|83840.9|83889|83851.5|83865.9|83828.8|64
1621609350000|2021-05-21 15:02:30|83866.2|83841.2|83881.2|83831.2|83882.3|83841.3|83866.2|83828|37
1621609360000|2021-05-21 15:02:40|83879.7|83829.7|83849|83799|83879.8|83840.9|83848|83798|67
1621609370000|2021-05-21 15:02:50|83849.7|83799.7|83844.7|83794.7|83852.3|83802.3|83843.8|83793.8|50
1621609380000|2021-05-21 15:03:00|83838.1|83788.1|83850.9|83800.9|83851|83801|83833.7|83783.7|59
1621609390000|2021-05-21 15:03:10|83851.4|83801.4|83872.4|83822.4|83872.4|83822.4|83847.8|83797.8|69
1621609400000|2021-05-21 15:03:20|83872.1|83822.1|83862|83812|83873.1|83823.1|83861.3|83811.3|64
1621609410000|2021-05-21 15:03:30|83861.9|83811.9|83842.8|83792.8|83866.6|83816.6|83837.8|83787.8|65
1621609420000|2021-05-21 15:03:40|83842.7|83792.7|83838.3|83788.3|83844.1|83794.1|83826.9|83776.9|73
1621609430000|2021-05-21 15:03:50|83838.5|83788.5|83835.2|83785.2|83851.1|83801.1|83833.7|83783.7|71
1621609440000|2021-05-21 15:04:00|83835.4|83785.4|83839.3|83789.3|83839.3|83789.3|83833.4|83783.4|66
1621609450000|2021-05-21 15:04:10|83839.1|83789.1|83831.3|83781.3|83839.2|83789.2|83822.5|83772.5|71
1621609460000|2021-05-21 15:04:20|83829.7|83779.7|83819|83769|83830.6|83780.6|83812.9|83762.9|71
1621609470000|2021-05-21 15:04:30|83819.1|83769.1|83828.4|83778.4|83834.2|83784.2|83819.1|83769.1|60
1621609480000|2021-05-21 15:04:40|83824.3|83774.3|83824.6|83774.6|83832.6|83791.4|83816.4|83773.9|55
1621609490000|2021-05-21 15:04:50|83824.7|83774.7|83824.4|83774.4|83824.8|83774.8|83820.3|83770.3|51
1621609500000|2021-05-21 15:05:00|83824.6|83774.6|83815.7|83765.7|83827.6|83777.6|83815.6|83765.6|53
1621609510000|2021-05-21 15:05:10|83815.3|83765.3|83810.5|83760.5|83816.6|83766.6|83810.4|83760.4|54
1621609520000|2021-05-21 15:05:20|83812|83762|83801.5|83751.5|83812.5|83762.5|83797.1|83747.1|61
1621609530000|2021-05-21 15:05:30|83801.7|83751.7|83793.1|83743.1|83802.2|83752.2|83784.8|83734.8|72
1621609540000|2021-05-21 15:05:40|83793.4|83743.4|83783.1|83733.1|83793.6|83743.6|83782.7|83732.7|66
1621609550000|2021-05-21 15:05:50|83783.4|83733.4|83781.8|83731.8|83783.4|83733.4|83780.7|83730.7|56
1621609560000|2021-05-21 15:06:00|83782.7|83732.7|83787.6|83737.6|83789.6|83739.6|83782.6|83732.6|52
1621609570000|2021-05-21 15:06:10|83786.4|83736.4|83785.1|83735.1|83794.9|83754|83772.4|83734.2|56
1621609580000|2021-05-21 15:06:20|83785.6|83735.6|83783.4|83733.4|83786|83736|83782.6|83732.6|42
1621609590000|2021-05-21 15:06:30|83783.1|83733.1|83769|83719|83787.2|83737.2|83759.2|83719|60
1621609600000|2021-05-21 15:06:40|83769.4|83719.4|83760.9|83735.9|83773.7|83735.9|83754.8|83716.2|60
1621609610000|2021-05-21 15:06:50|83761.7|83736.7|83759.8|83734.8|83763.6|83738.6|83758.7|83733.7|48
1621609620000|2021-05-21 15:07:00|83759.3|83734.3|83764.2|83714.2|83775.5|83738.8|83759.3|83714.1|52
1621609630000|2021-05-21 15:07:10|83764.4|83714.4|83772.5|83722.5|83772.5|83734.1|83757.2|83713.9|55
1621609640000|2021-05-21 15:07:20|83754.5|83729.5|83755.5|83730.5|83759.3|83734.3|83754.5|83729.5|37
1621609650000|2021-05-21 15:07:30|83755.9|83730.9|83758.9|83733.9|83760.1|83735.1|83755|83730|33
1621609660000|2021-05-21 15:07:40|83760|83735|83764.8|83739.8|83776.9|83739.9|83758.2|83724.1|32
1621609670000|2021-05-21 15:07:50|83764.6|83739.6|83769.2|83744.2|83771.3|83746.3|83764.6|83739.6|51
1621609680000|2021-05-21 15:08:00|83770.4|83745.4|83771.6|83746.6|83776.7|83751.7|83768.9|83743.9|54
1621609690000|2021-05-21 15:08:10|83771.3|83746.3|83778.3|83753.3|83778.3|83753.3|83768.2|83743.2|59
1621609700000|2021-05-21 15:08:20|83778|83753|83767.4|83742.4|83785.4|83753.1|83767.4|83727.8|56
1621609710000|2021-05-21 15:08:30|83767.3|83742.3|83761.6|83736.6|83778.3|83742.3|83760.4|83724.3|50
1621609720000|2021-05-21 15:08:40|83760.6|83735.6|83760.4|83735.4|83772.5|83735.7|83748.4|83715.3|55
1621609730000|2021-05-21 15:08:50|83759.8|83734.8|83762.5|83737.5|83781.1|83740.7|83759.4|83724.6|60
1621609740000|2021-05-21 15:09:00|83762.7|83737.7|83760.4|83735.4|83763.5|83738.5|83758.3|83733.3|41
1621609750000|2021-05-21 15:09:10|83760.6|83735.6|83766.2|83741.2|83782.3|83741.2|83760.6|83727|35
1621609760000|2021-05-21 15:09:20|83763.6|83738.6|83766.1|83741.1|83767.7|83742.7|83762.4|83737.4|49
1621609770000|2021-05-21 15:09:30|83766.2|83741.2|83769.5|83744.5|83778.4|83746.1|83765.5|83727.8|58
1621609780000|2021-05-21 15:09:40|83767.2|83742.2|83767.8|83742.8|83768.6|83743.6|83766|83741|53
1621609790000|2021-05-21 15:09:50|83768.5|83743.5|83769.7|83744.7|83772.5|83747.5|83767.9|83742.9|50
1621609800000|2021-05-21 15:10:00|83769.6|83744.6|83769.4|83744.4|83784.6|83745.8|83768.6|83732|58
1621609810000|2021-05-21 15:10:10|83769.9|83744.9|83792.1|83742.1|83794|83755|83766.8|83741.8|53
1621609820000|2021-05-21 15:10:20|83792.3|83742.3|83799.1|83774.1|83813.1|83777.4|83791.4|83741.4|65
1621609830000|2021-05-21 15:10:30|83799.2|83774.2|83811.8|83786.8|83826.4|83787.4|83799|83767.2|52
1621609840000|2021-05-21 15:10:40|83812|83787|83820.4|83770.4|83820.7|83787.8|83809|83769|38
1621609850000|2021-05-21 15:10:50|83819.4|83769.4|83813.4|83763.4|83820.4|83770.4|83811.6|83761.6|49
1621609860000|2021-05-21 15:11:00|83812.4|83762.4|83786.4|83761.4|83812.4|83765.4|83785.6|83753.4|57
1621609870000|2021-05-21 15:11:10|83786.2|83761.2|83792.9|83742.9|83793.9|83761.3|83781.7|83742.5|44
1621609880000|2021-05-21 15:11:20|83793.2|83743.2|83791.9|83741.9|83793.7|83743.7|83791.5|83741.5|32
1621609890000|2021-05-21 15:11:30|83792|83742|83780.3|83755.3|83793|83756.2|83778.5|83741.8|37
1621609900000|2021-05-21 15:11:40|83779.7|83754.7|83779.1|83754.1|83781|83756|83778.8|83753.8|31
1621609910000|2021-05-21 15:11:50|83778.8|83753.8|83788.3|83738.3|83789.1|83753.8|83777.7|83736.5|46
1621609920000|2021-05-21 15:12:00|83788.5|83738.5|83793.8|83743.8|83793.8|83756.8|83775.7|83738.5|59
1621609930000|2021-05-21 15:12:10|83793.9|83743.9|83779.4|83754.4|83795.2|83755.1|83779.4|83743.3|42
1621609940000|2021-05-21 15:12:20|83790.4|83740.4|83777.1|83752.1|83790.5|83756.4|83775.5|83738.5|48
1621609950000|2021-05-21 15:12:30|83777.3|83752.3|83780.5|83755.5|83781.7|83756.7|83777.3|83752.3|47
1621609960000|2021-05-21 15:12:40|83780.9|83755.9|83777.3|83752.3|83781.5|83756.5|83777.3|83752.3|28
1621609970000|2021-05-21 15:12:50|83776.6|83751.6|83789.6|83764.6|83789.6|83764.6|83776.6|83751.6|37
1621609980000|2021-05-21 15:13:00|83802.1|83752.1|83790.3|83765.3|83802.1|83765.9|83786.9|83750.3|39
1621609990000|2021-05-21 15:13:10|83790.4|83765.4|83797|83772|83812.9|83775.3|83789.5|83760.5|45
1621610000000|2021-05-21 15:13:20|83797.1|83772.1|83798.3|83773.3|83800|83775|83796.9|83771.9|44
1621610010000|2021-05-21 15:13:30|83799.3|83774.3|83790.5|83765.5|83799.3|83774.3|83790.5|83765.5|37
1621610020000|2021-05-21 15:13:40|83791.6|83766.6|83785.9|83760.9|83792.9|83767.9|83783.4|83758.4|40
1621610030000|2021-05-21 15:13:50|83785.5|83760.5|83789.6|83764.6|83790.1|83765.1|83785.4|83760.4|29
1621610040000|2021-05-21 15:14:00|83789.8|83764.8|83777.2|83752.2|83789.8|83764.8|83775.3|83750.3|45
1621610050000|2021-05-21 15:14:10|83777|83752|83775.2|83750.2|83778.1|83753.1|83775.2|83750.2|44
1621610060000|2021-05-21 15:14:20|83775.6|83750.6|83769.4|83744.4|83775.6|83750.6|83768.8|83743.8|54
1621610070000|2021-05-21 15:14:30|83769.3|83744.3|83766.6|83741.6|83770.5|83745.5|83765.8|83740.8|54
1621610080000|2021-05-21 15:14:40|83766.7|83741.7|83755.2|83730.2|83777.5|83751|83755.2|83722|65
1621610090000|2021-05-21 15:14:50|83753.3|83728.3|83739.3|83714.3|83758.4|83728.3|83739.3|83705|72
1621610100000|2021-05-21 15:15:00|83740.2|83715.2|83755.1|83705.1|83769.7|83722.1|83739|83705.1|62
1621610110000|2021-05-21 15:15:10|83755.3|83705.3|83740.9|83715.9|83755.3|83720.3|83739.3|83705.3|57
1621610120000|2021-05-21 15:15:20|83741|83716|83740.6|83715.6|83741|83716|83735.4|83710.4|51
1621610130000|2021-05-21 15:15:30|83741.8|83716.8|83756|83731|83760.7|83735.7|83740|83715|60
1621610140000|2021-05-21 15:15:40|83756.7|83731.7|83741.2|83716.2|83756.7|83731.7|83740.3|83715.3|53
1621610150000|2021-05-21 15:15:50|83741.6|83716.6|83741.3|83716.3|83743.6|83718.6|83740.7|83715.7|46
1621610160000|2021-05-21 15:16:00|83741.4|83716.4|83738.1|83713.1|83750.9|83716.4|83735.3|83700.6|55
1621610170000|2021-05-21 15:16:10|83736|83711|83751.4|83726.4|83752.5|83727.5|83736|83711|54
1621610180000|2021-05-21 15:16:20|83752.1|83727.1|83748.3|83723.3|83752.1|83727.1|83747.7|83722.7|44
1621610190000|2021-05-21 15:16:30|83748.2|83723.2|83749.7|83724.7|83751.2|83726.2|83746.8|83721.8|47
1621610200000|2021-05-21 15:16:40|83749.9|83724.9|83755.9|83730.9|83755.9|83730.9|83749.9|83724.9|28
1621610210000|2021-05-21 15:16:50|83755.6|83730.6|83749|83724|83760.6|83731|83745.8|83710|52
1621610220000|2021-05-21 15:17:00|83749.3|83724.3|83749.2|83724.2|83750.7|83725.7|83749|83724|27
1621610230000|2021-05-21 15:17:10|83750.4|83725.4|83751.5|83726.5|83752.1|83727.1|83748.3|83723.3|34
1621610240000|2021-05-21 15:17:20|83751.6|83726.6|83757.6|83732.6|83757.6|83732.6|83749.3|83724.3|46
1621610250000|2021-05-21 15:17:30|83757.1|83732.1|83759.8|83734.8|83760.8|83735.8|83757|83732|35
1621610260000|2021-05-21 15:17:40|83760|83735|83759.4|83734.4|83760|83735|83754.3|83729.3|42
1621610270000|2021-05-21 15:17:50|83759.2|83734.2|83762.6|83737.6|83763.9|83738.9|83758.9|83733.9|46
1621610280000|2021-05-21 15:18:00|83762.8|83737.8|83752.9|83727.9|83762.8|83737.8|83752.9|83727.9|48
1621610290000|2021-05-21 15:18:10|83754|83729|83750.3|83725.3|83756|83731|83750.3|83725.3|47
1621610300000|2021-05-21 15:18:20|83749.7|83724.7|83750.1|83725.1|83750.5|83725.5|83746.5|83721.5|44
1621610310000|2021-05-21 15:18:30|83749.8|83724.8|83744.8|83719.8|83751.8|83726.8|83744.3|83719.3|51
1621610320000|2021-05-21 15:18:40|83744.7|83719.7|83742.7|83717.7|83746.3|83721.3|83741.6|83716.6|50
1621610330000|2021-05-21 15:18:50|83742.8|83717.8|83743|83718|83743.6|83718.6|83742.1|83717.1|40
1621610340000|2021-05-21 15:19:00|83743.1|83718.1|83743.1|83718.1|83743.3|83718.3|83741.4|83716.4|35
1621610350000|2021-05-21 15:19:10|83743|83718|83743.9|83718.9|83743.9|83718.9|83742|83717|33
1621610360000|2021-05-21 15:19:20|83744.2|83719.2|83738.9|83713.9|83744.5|83719.5|83737.9|83712.9|46
1621610370000|2021-05-21 15:19:30|83739.1|83714.1|83741.1|83716.1|83742.5|83717.5|83738.4|83713.4|45
1621610380000|2021-05-21 15:19:40|83742.1|83717.1|83740.7|83715.7|83744.1|83719.1|83739.8|83714.8|39
1621610390000|2021-05-21 15:19:50|83740.8|83715.8|83740|83715|83742.8|83717.8|83738.6|83713.6|48
1621610400000|2021-05-21 15:20:00|83740.3|83715.3|83737.4|83712.4|83741.7|83716.7|83737.1|83712.1|38
1621610410000|2021-05-21 15:20:10|83736.7|83711.7|83728.7|83703.7|83736.9|83711.9|83728.4|83703.4|54
1621610420000|2021-05-21 15:20:20|83729|83704|83731.6|83706.6|83732.7|83707.7|83727.7|83702.7|50
1621610430000|2021-05-21 15:20:30|83731|83706|83743.3|83718.3|83744.4|83719.4|83727.5|83702.5|59
1621610440000|2021-05-21 15:20:40|83743.8|83718.8|83751.5|83726.5|83752.4|83727.4|83743.3|83718.3|43
1621610450000|2021-05-21 15:20:50|83754.5|83729.5|83749.8|83724.8|83755|83730|83747.2|83722.2|57
1621610460000|2021-05-21 15:21:00|83749.3|83724.3|83749.4|83724.4|83750.5|83725.5|83749|83724|34
1621610470000|2021-05-21 15:21:10|83749.2|83724.2|83749.4|83724.4|83750.3|83725.3|83749.1|83724.1|30
1621610480000|2021-05-21 15:21:20|83749.8|83724.8|83757.1|83732.1|83757.2|83732.2|83747.6|83722.6|46
1621610490000|2021-05-21 15:21:30|83756.8|83731.8|83758.8|83733.8|83760.4|83735.4|83754.7|83729.7|31
1621610500000|2021-05-21 15:21:40|83758.4|83733.4|83758.6|83733.6|83758.6|83733.6|83756.8|83731.8|32
1621610510000|2021-05-21 15:21:50|83758.5|83733.5|83760|83735|83761.2|83736.2|83754.8|83729.8|53
1621610520000|2021-05-21 15:22:00|83761.5|83736.5|83756.7|83731.7|83763|83738|83755.8|83730.8|50
1621610530000|2021-05-21 15:22:10|83756.5|83731.5|83760.2|83735.2|83762.8|83737.8|83756|83731|37
1621610540000|2021-05-21 15:22:20|83760.7|83735.7|83759.5|83734.5|83760.9|83735.9|83758.9|83733.9|34
1621610550000|2021-05-21 15:22:30|83760.1|83735.1|83759.3|83734.3|83760.1|83735.1|83758.9|83733.9|20
1621610560000|2021-05-21 15:22:40|83759.2|83734.2|83763.2|83738.2|83765.3|83740.3|83758.6|83733.6|25
1621610570000|2021-05-21 15:22:50|83763.1|83738.1|83763|83738|83763.7|83738.7|83762.3|83737.3|31
1621610580000|2021-05-21 15:23:00|83763.1|83738.1|83763.8|83738.8|83769.3|83744.3|83761.8|83736.8|41
1621610590000|2021-05-21 15:23:10|83764.1|83739.1|83768.4|83743.4|83768.6|83743.6|83763.9|83738.9|36
1621610600000|2021-05-21 15:23:20|83769.5|83744.5|83766.8|83741.8|83769.6|83744.6|83766.6|83741.6|22
1621610610000|2021-05-21 15:23:30|83766.9|83741.9|83769.1|83744.1|83769.6|83744.6|83766.3|83741.3|34
1621610620000|2021-05-21 15:23:40|83766.3|83741.3|83767.5|83742.5|83768.5|83743.5|83766|83741|28
1621610630000|2021-05-21 15:23:50|83767.6|83742.6|83769.7|83744.7|83772.7|83747.7|83766.7|83741.7|35
1621610640000|2021-05-21 15:24:00|83769.9|83744.9|83761.8|83736.8|83770.4|83745.4|83761.8|83736.8|40
1621610650000|2021-05-21 15:24:10|83761.2|83736.2|83767.1|83742.1|83767.1|83742.1|83761.2|83736.2|38
1621610660000|2021-05-21 15:24:20|83767.2|83742.2|83769.2|83744.2|83770.1|83745.1|83764|83739|31
1621610670000|2021-05-21 15:24:30|83769.1|83744.1|83766.1|83741.1|83769.1|83744.1|83764.7|83739.7|30
1621610680000|2021-05-21 15:24:40|83765.6|83740.6|83769.5|83744.5|83770.1|83745.1|83764|83739|35
1621610690000|2021-05-21 15:24:50|83769.4|83744.4|83763.9|83738.9|83772|83747|83763.8|83738.8|45
1621610700000|2021-05-21 15:25:00|83763.7|83738.7|83734.8|83709.8|83765.7|83740.7|83732.9|83693.5|58
1621610710000|2021-05-21 15:25:10|83734.4|83709.4|83733|83708|83738|83713|83729.2|83704.2|64
1621610720000|2021-05-21 15:25:20|83732.5|83707.5|83728.6|83703.6|83732.5|83707.5|83728.6|83703.6|50
1621610730000|2021-05-21 15:25:30|83728.3|83703.3|83723.6|83698.6|83728.3|83703.3|83722.3|83697.3|48
1621610740000|2021-05-21 15:25:40|83724|83699|83728.7|83703.7|83730.8|83705.8|83723.5|83698.5|47
1621610750000|2021-05-21 15:25:50|83729.3|83704.3|83736.3|83711.3|83738.1|83713.1|83726.4|83701.4|51
1621610760000|2021-05-21 15:26:00|83736.5|83711.5|83744.6|83719.6|83744.8|83719.8|83736|83711|47
1621610770000|2021-05-21 15:26:10|83744.1|83719.1|83737.6|83712.6|83744.6|83719.6|83736.6|83711.6|48
1621610780000|2021-05-21 15:26:20|83736.5|83711.5|83749.5|83724.5|83761.1|83725.6|83734.8|83709.6|59
1621610790000|2021-05-21 15:26:30|83749.8|83724.8|83749.9|83724.9|83751.9|83726.9|83749.8|83724.8|30
1621610800000|2021-05-21 15:26:40|83749.8|83724.8|83750.7|83725.7|83756.8|83731.8|83747.2|83722.2|44
1621610810000|2021-05-21 15:26:50|83750.6|83725.6|83744.8|83719.8|83754.2|83729.2|83744.8|83719.8|55
1621610820000|2021-05-21 15:27:00|83745.3|83720.3|83765|83740|83767.8|83742.8|83745.3|83720.3|62
1621610830000|2021-05-21 15:27:10|83765.8|83740.8|83770.7|83745.7|83770.9|83745.9|83764|83739|57
1621610840000|2021-05-21 15:27:20|83770.5|83745.5|83770.1|83745.1|83771.4|83746.4|83758.9|83733.9|62
1621610850000|2021-05-21 15:27:30|83770.2|83745.2|83766.1|83741.1|83776.8|83751.8|83766.1|83741.1|44
1621610860000|2021-05-21 15:27:40|83767.6|83742.6|83766.1|83741.1|83769.8|83744.8|83766|83741|40
1621610870000|2021-05-21 15:27:50|83764.2|83739.2|83795.7|83770.7|83814.9|83770.8|83764.2|83739.2|65
1621610880000|2021-05-21 15:28:00|83794.1|83769.1|83808.8|83758.8|83813.8|83772|83793|83756.6|49
1621610890000|2021-05-21 15:28:10|83807.4|83757.4|83803.8|83778.8|83810|83778.8|83795.8|83757.4|55
1621610900000|2021-05-21 15:28:20|83803.5|83778.5|83811.9|83786.9|83824.4|83787.7|83802.5|83768.5|61
1621610910000|2021-05-21 15:28:30|83811.5|83786.5|83806.9|83781.9|83817.9|83790.6|83804.7|83767.9|63
1621610920000|2021-05-21 15:28:40|83807|83782|83807.7|83782.7|83809.1|83784.1|83805|83780|39
1621610930000|2021-05-21 15:28:50|83807.8|83782.8|83812.3|83787.3|83812.5|83787.5|83807.1|83782.1|44
1621610940000|2021-05-21 15:29:00|83811.9|83786.9|83805.8|83780.8|83814.1|83789.1|83805.2|83780.2|44
1621610950000|2021-05-21 15:29:10|83806.6|83781.6|83809.2|83784.2|83814.8|83789.8|83806.4|83781.4|60
1621610960000|2021-05-21 15:29:20|83809.5|83784.5|83807.6|83782.6|83810.7|83785.7|83807.2|83782.2|46
1621610970000|2021-05-21 15:29:30|83807.9|83782.9|83810|83785|83810.6|83785.6|83807.6|83782.6|40
1621610980000|2021-05-21 15:29:40|83809.7|83784.7|83810.5|83785.5|83813.1|83788.1|83807.9|83782.9|47
1621610990000|2021-05-21 15:29:50|83810.8|83785.8|83808.4|83783.4|83810.8|83785.8|83807.6|83782.6|51
1621611000000|2021-05-21 15:30:00|83807.9|83782.9|83809.1|83784.1|83810|83785|83806.9|83781.9|43
1621611010000|2021-05-21 15:30:10|83809.6|83784.6|83811.2|83786.2|83813.2|83788.2|83809.4|83784.4|43
1621611020000|2021-05-21 15:30:20|83811|83786|83817.3|83792.3|83819.6|83794.6|83810.4|83785.4|49
1621611030000|2021-05-21 15:30:30|83817.6|83792.6|83840.8|83790.8|83843.5|83799.5|83816.4|83786.5|58
1621611040000|2021-05-21 15:30:40|83840.7|83790.7|83837.5|83787.5|83840.8|83790.8|83836.3|83786.3|49
1621611050000|2021-05-21 15:30:50|83837.8|83787.8|83832.7|83782.7|83838|83788|83832.4|83782.4|52
1621611060000|2021-05-21 15:31:00|83832.6|83782.6|83835.7|83785.7|83837.5|83787.5|83829|83779|56
1621611070000|2021-05-21 15:31:10|83835.6|83785.6|83834|83784|83836.1|83786.1|83833.8|83783.8|39
1621611080000|2021-05-21 15:31:20|83834.1|83784.1|83831.9|83781.9|83835.2|83785.2|83831|83781|26
1621611090000|2021-05-21 15:31:30|83832.2|83782.2|83836.2|83786.2|83836.4|83786.4|83831.8|83781.8|27
1621611100000|2021-05-21 15:31:40|83836.4|83786.4|83832.4|83782.4|83836.4|83786.4|83830.8|83780.8|33
1621611110000|2021-05-21 15:31:50|83832.6|83782.6|83836.7|83786.7|83836.7|83786.7|83832.3|83782.3|31
1621611120000|2021-05-21 15:32:00|83836.9|83786.9|83837.8|83787.8|83837.8|83787.8|83834.7|83784.7|29
1621611130000|2021-05-21 15:32:10|83837.1|83787.1|83831.6|83781.6|83837.4|83787.4|83831.6|83781.6|39
1621611140000|2021-05-21 15:32:20|83831.5|83781.5|83825.8|83775.8|83837|83787|83825.3|83775.3|49
1621611150000|2021-05-21 15:32:30|83823.1|83773.1|83820.5|83770.5|83827.1|83777.1|83820.5|83770.5|48
1621611160000|2021-05-21 15:32:40|83820.8|83770.8|83828.1|83778.1|83828.6|83778.6|83820.5|83770.5|47
1621611170000|2021-05-21 15:32:50|83828.4|83778.4|83825.1|83775.1|83828.8|83778.8|83823.9|83773.9|41
1621611180000|2021-05-21 15:33:00|83825|83775|83824.6|83774.6|83825.7|83775.7|83820.9|83770.9|43
1621611190000|2021-05-21 15:33:10|83824.8|83774.8|83826.6|83776.6|83826.8|83776.8|83823.5|83773.5|32
1621611200000|2021-05-21 15:33:20|83826.3|83776.3|83827.1|83777.1|83827.2|83777.2|83824|83774|43
1621611210000|2021-05-21 15:33:30|83827.2|83777.2|83827.1|83777.1|83829.2|83779.2|83825.5|83775.5|28
1621611220000|2021-05-21 15:33:40|83826.7|83776.7|83824.7|83774.7|83829.5|83779.5|83823.2|83773.2|43
1621611230000|2021-05-21 15:33:50|83824.9|83774.9|83826.6|83776.6|83827.3|83777.3|83822.7|83772.7|49
1621611240000|2021-05-21 15:34:00|83826.8|83776.8|83826.4|83776.4|83828|83778|83823.3|83773.3|39
1621611250000|2021-05-21 15:34:10|83825.9|83775.9|83822.6|83772.6|83826.8|83776.8|83822.1|83772.1|43
1621611260000|2021-05-21 15:34:20|83820.5|83770.5|83815.8|83765.8|83821.1|83771.1|83813.4|83763.4|55
1621611270000|2021-05-21 15:34:30|83815.9|83765.9|83818.8|83768.8|83821.8|83771.8|83815.9|83765.9|47
1621611280000|2021-05-21 15:34:40|83819|83769|83817.1|83767.1|83819|83769|83815.3|83765.3|29
1621611290000|2021-05-21 15:34:50|83817.3|83767.3|83816.3|83766.3|83818.1|83768.1|83814.7|83764.7|42
1621611300000|2021-05-21 15:35:00|83814.4|83764.4|83809.3|83759.3|83814.4|83764.4|83805.7|83755.7|43
1621611310000|2021-05-21 15:35:10|83809.6|83759.6|83798.6|83748.6|83809.6|83759.6|83795.9|83745.9|58
1621611320000|2021-05-21 15:35:20|83799.2|83749.2|83793.9|83743.9|83801.5|83751.5|83792.5|83742.5|55
1621611330000|2021-05-21 15:35:30|83794.1|83744.1|83775.6|83750.6|83794.1|83755.3|83773.5|83737.7|69
1621611340000|2021-05-21 15:35:40|83775.1|83750.1|83769.5|83744.5|83780.4|83753|83768.2|83728.7|64
1621611350000|2021-05-21 15:35:50|83770|83745|83760.3|83710.3|83771.8|83746.8|83757.2|83707.2|56
1621611360000|2021-05-21 15:36:00|83760.5|83710.5|83750.9|83725.9|83763.8|83726|83750.2|83708.4|41
1621611370000|2021-05-21 15:36:10|83751.3|83726.3|83755.4|83730.4|83765.5|83730.9|83749.4|83715.4|42
1621611380000|2021-05-21 15:36:20|83754.9|83729.9|83759.8|83734.8|83760|83735|83754.9|83729.9|45
1621611390000|2021-05-21 15:36:30|83759.7|83734.7|83758.2|83733.2|83762|83737|83756.9|83731.9|38
1621611400000|2021-05-21 15:36:40|83757.6|83732.6|83761.2|83736.2|83762.5|83737.5|83756.6|83731.6|49
1621611410000|2021-05-21 15:36:50|83761.6|83736.6|83760.8|83735.8|83762.2|83737.2|83760.6|83735.6|26
1621611420000|2021-05-21 15:37:00|83760.9|83735.9|83753|83728|83762.8|83737.8|83753|83728|62
1621611430000|2021-05-21 15:37:10|83752.9|83727.9|83767.6|83717.6|83767.6|83728.3|83752.9|83710.4|66
1621611440000|2021-05-21 15:37:20|83766.3|83716.3|83765.7|83715.7|83767.3|83717.3|83762|83712|60
1621611450000|2021-05-21 15:37:30|83765.9|83715.9|83762.7|83712.7|83767.6|83717.6|83760|83710|69
1621611460000|2021-05-21 15:37:40|83762.8|83712.8|83752.3|83702.3|83763.9|83713.9|83751.9|83701.9|40
1621611470000|2021-05-21 15:37:50|83752.1|83702.1|83755.4|83705.4|83755.9|83705.9|83752|83702|35
1621611480000|2021-05-21 15:38:00|83754.8|83704.8|83755.9|83705.9|83758.6|83708.6|83753.4|83703.4|47
1621611490000|2021-05-21 15:38:10|83756|83706|83755.7|83705.7|83757.6|83707.6|83755.5|83705.5|28
1621611500000|2021-05-21 15:38:20|83755.4|83705.4|83752.6|83702.6|83755.4|83705.4|83752.3|83702.3|40
1621611510000|2021-05-21 15:38:30|83752.3|83702.3|83751.9|83701.9|83755.3|83711.1|83736.1|83698.7|30
1621611520000|2021-05-21 15:38:40|83752.2|83702.2|83756.1|83706.1|83756.9|83706.9|83751.4|83701.4|52
1621611530000|2021-05-21 15:38:50|83755.9|83705.9|83757.6|83707.6|83760.1|83710.1|83755.4|83705.4|41
1621611540000|2021-05-21 15:39:00|83757.8|83707.8|83757.9|83707.9|83758.7|83708.7|83756.7|83706.7|39
1621611550000|2021-05-21 15:39:10|83756.4|83706.4|83753.4|83703.4|83756.9|83706.9|83752.4|83702.4|47
1621611560000|2021-05-21 15:39:20|83753.5|83703.5|83753|83703|83754.2|83704.2|83752.5|83702.5|39
1621611570000|2021-05-21 15:39:30|83753.3|83703.3|83748.4|83698.4|83753.3|83703.3|83746.6|83696.6|58
1621611580000|2021-05-21 15:39:40|83749.1|83699.1|83761.9|83711.9|83762|83725.1|83748.3|83698.3|48
1621611590000|2021-05-21 15:39:50|83761|83711|83867.1|83817.1|83882.8|83832.8|83761|83711|80
1621611600000|2021-05-21 15:40:00|83867|83817|83822.1|83772.1|83867|83817|83804.6|83754.6|80
1621611610000|2021-05-21 15:40:10|83823.2|83773.2|83814.9|83764.9|83835.9|83785.9|83813.6|83763.6|75
1621611620000|2021-05-21 15:40:20|83815|83765|83823.9|83773.9|83823.9|83773.9|83808.2|83758.2|64
1621611630000|2021-05-21 15:40:30|83821.6|83771.6|83832.7|83782.7|83834.1|83784.1|83811.8|83761.8|76
1621611640000|2021-05-21 15:40:40|83832.6|83782.6|83876|83826|83885|83835|83832|83782|78
1621611650000|2021-05-21 15:40:50|83875|83825|83886.4|83836.4|83906.8|83856.8|83872.1|83822.1|67
1621611660000|2021-05-21 15:41:00|83885.2|83835.2|83837.4|83787.4|83899.4|83849.4|83832.2|83782.2|79
1621611670000|2021-05-21 15:41:10|83838|83788|83818.6|83768.6|83839.4|83789.4|83814.8|83764.8|79
1621611680000|2021-05-21 15:41:20|83821.9|83771.9|83811.6|83761.6|83823|83773|83799.2|83749.2|75
1621611690000|2021-05-21 15:41:30|83805.6|83755.6|83813.1|83763.1|83820.4|83770.4|83805.6|83755.6|70
1621611700000|2021-05-21 15:41:40|83811|83761|83810.4|83760.4|83812.1|83762.1|83805.1|83755.1|64
1621611710000|2021-05-21 15:41:50|83811.5|83761.5|83816|83766|83816|83766|83807.1|83757.1|54
1621611720000|2021-05-21 15:42:00|83815.6|83765.6|83813.4|83763.4|83816.5|83766.5|83809.3|83759.3|61
1621611730000|2021-05-21 15:42:10|83813.9|83763.9|83811.6|83761.6|83817.3|83767.3|83811.4|83761.4|63
1621611740000|2021-05-21 15:42:20|83811.4|83761.4|83810.4|83760.4|83813.5|83763.5|83809.2|83759.2|47
1621611750000|2021-05-21 15:42:30|83810.5|83760.5|83819.1|83769.1|83822.7|83772.7|83810.5|83760.5|48
1621611760000|2021-05-21 15:42:40|83817.6|83767.6|83830.3|83780.3|83830.3|83780.3|83816.6|83766.6|53
1621611770000|2021-05-21 15:42:50|83829|83779|83834.3|83784.3|83840.4|83790.4|83829|83779|40
1621611780000|2021-05-21 15:43:00|83833.6|83783.6|83833.6|83783.6|83837.9|83787.9|83829.8|83779.8|49
1621611790000|2021-05-21 15:43:10|83834.3|83784.3|83837.3|83787.3|83837.3|83787.3|83831.8|83781.8|36
1621611800000|2021-05-21 15:43:20|83837|83787|83848.9|83798.9|83850.5|83800.5|83834.4|83784.4|43
1621611810000|2021-05-21 15:43:30|83850.6|83800.6|83855.1|83805.1|83856.5|83806.5|83844.4|83794.4|52
1621611820000|2021-05-21 15:43:40|83855.2|83805.2|83858.8|83808.8|83864.2|83814.2|83854.7|83804.7|56
1621611830000|2021-05-21 15:43:50|83860.9|83810.9|83859.1|83809.1|83861.2|83811.2|83855.3|83805.3|38
1621611840000|2021-05-21 15:44:00|83859.8|83809.8|83857.5|83807.5|83859.8|83809.8|83852.1|83802.1|53
1621611850000|2021-05-21 15:44:10|83858.2|83808.2|83849.6|83799.6|83860.6|83810.6|83849.6|83799.6|50
1621611860000|2021-05-21 15:44:20|83850|83800|83858.7|83808.7|83858.7|83808.7|83849|83799|58
1621611870000|2021-05-21 15:44:30|83854.7|83804.7|83860|83810|83860.1|83810.1|83853.3|83803.3|59
1621611880000|2021-05-21 15:44:40|83860.3|83810.3|83866.8|83816.8|83868.1|83818.1|83857|83807|58
1621611890000|2021-05-21 15:44:50|83865.4|83815.4|83866|83816|83871.9|83821.9|83862.3|83812.3|67
1621611900000|2021-05-21 15:45:00|83865.5|83815.5|83880.6|83830.6|83882.6|83832.6|83862.8|83812.8|76
1621611910000|2021-05-21 15:45:10|83876.2|83826.2|83878.8|83828.8|83884.1|83834.1|83875.9|83825.9|74
1621611920000|2021-05-21 15:45:20|83878.2|83828.2|83878.1|83828.1|83879.9|83829.9|83871.3|83821.3|66
1621611930000|2021-05-21 15:45:30|83877.4|83827.4|83887.2|83837.2|83889|83839|83876|83826|41
1621611940000|2021-05-21 15:45:40|83888.1|83838.1|83892.8|83842.8|83893.7|83843.7|83884.3|83834.3|55
1621611950000|2021-05-21 15:45:50|83892.7|83842.7|83885.9|83835.9|83895.1|83845.1|83883|83833|60
1621611960000|2021-05-21 15:46:00|83885.6|83835.6|83889.2|83839.2|83892.8|83842.8|83883.3|83833.3|69
1621611970000|2021-05-21 15:46:10|83889.9|83839.9|83887.8|83837.8|83889.9|83839.9|83886.1|83836.1|42
1621611980000|2021-05-21 15:46:20|83888.5|83838.5|83891.4|83841.4|83893.5|83843.5|83886.3|83836.3|55
1621611990000|2021-05-21 15:46:30|83891.6|83841.6|83898.2|83848.2|83902.8|83852.8|83891.3|83841.3|70
1621612000000|2021-05-21 15:46:40|83898.3|83848.3|83896.6|83846.6|83904.4|83854.4|83894.6|83844.6|74
1621612010000|2021-05-21 15:46:50|83895.2|83845.2|83898.4|83848.4|83903.8|83853.8|83895.2|83845.2|64
1621612020000|2021-05-21 15:47:00|83898.1|83848.1|83895.2|83845.2|83900|83850|83894.6|83844.6|60
1621612030000|2021-05-21 15:47:10|83894.3|83844.3|83897.3|83847.3|83901|83851|83891.6|83841.6|63
1621612040000|2021-05-21 15:47:20|83896.6|83846.6|83898.2|83848.2|83902.3|83852.3|83895.5|83845.5|67
1621612050000|2021-05-21 15:47:30|83898.4|83848.4|83898|83848|83902.8|83852.8|83897.6|83847.6|60
1621612060000|2021-05-21 15:47:40|83897.6|83847.6|83899.9|83849.9|83902.7|83852.7|83896.6|83846.6|58
1621612070000|2021-05-21 15:47:50|83899.6|83849.6|83898.5|83848.5|83902.1|83852.1|83896.5|83846.5|58
1621612080000|2021-05-21 15:48:00|83898.6|83848.6|83898.2|83848.2|83900.2|83850.2|83895.1|83845.1|41
1621612090000|2021-05-21 15:48:10|83898.1|83848.1|83898.1|83848.1|83899.1|83849.1|83897.4|83847.4|26
1621612100000|2021-05-21 15:48:20|83897.9|83847.9|83901.2|83851.2|83901.6|83851.6|83897.9|83847.9|42
1621612110000|2021-05-21 15:48:30|83901.3|83851.3|83898|83848|83901.6|83851.6|83896.9|83846.9|44
1621612120000|2021-05-21 15:48:40|83898.7|83848.7|83899.7|83849.7|83904|83854|83898.7|83848.7|58
1621612130000|2021-05-21 15:48:50|83898.9|83848.9|83901.6|83851.6|83907.4|83857.4|83898.9|83848.9|63
1621612140000|2021-05-21 15:49:00|83901.9|83851.9|83901.6|83851.6|83903.2|83853.2|83898.5|83848.5|50
1621612150000|2021-05-21 15:49:10|83901.7|83851.7|83906.2|83856.2|83909.7|83859.7|83901.7|83851.7|49
1621612160000|2021-05-21 15:49:20|83906|83856|83908.1|83858.1|83908.2|83858.2|83904.7|83854.7|46
1621612170000|2021-05-21 15:49:30|83907.7|83857.7|83905.3|83855.3|83908|83858|83904.9|83854.9|45
1621612180000|2021-05-21 15:49:40|83906|83856|83911.4|83861.4|83911.5|83861.5|83904.8|83854.8|44
1621612190000|2021-05-21 15:49:50|83911.5|83861.5|83909.5|83859.5|83913.1|83863.1|83909.5|83859.5|38
1621612200000|2021-05-21 15:50:00|83910.8|83860.8|83930.1|83880.1|83930.8|83880.8|83909.4|83859.4|47
1621612210000|2021-05-21 15:50:10|83931.5|83881.5|83945.6|83895.6|83947.1|83897.1|83927.4|83877.4|70
1621612220000|2021-05-21 15:50:20|83948.2|83898.2|83946.3|83896.3|83951.7|83901.7|83944.9|83894.9|45
1621612230000|2021-05-21 15:50:30|83946.5|83896.5|83943.9|83893.9|83946.9|83896.9|83941.1|83891.1|34
1621612240000|2021-05-21 15:50:40|83943.2|83893.2|83949.1|83899.1|83950.7|83914.1|83936.6|83893.2|49
1621612250000|2021-05-21 15:50:50|83948.2|83898.2|83947|83897|83951|83913.3|83934.2|83893.7|60
1621612260000|2021-05-21 15:51:00|83946.8|83896.8|83943.7|83893.7|83950|83900|83942.6|83892.6|55
1621612270000|2021-05-21 15:51:10|83942.9|83892.9|83934.8|83909.8|83952.5|83912.2|83934.8|83892.9|50
1621612280000|2021-05-21 15:51:20|83935.3|83910.3|83949.5|83899.5|83952.2|83912.3|83934.5|83897.7|50
1621612290000|2021-05-21 15:51:30|83949.3|83899.3|83945.7|83895.7|83950.5|83900.5|83945.7|83895.7|37
1621612300000|2021-05-21 15:51:40|83946.6|83896.6|83947.5|83897.5|83948.3|83898.3|83946.6|83896.6|32
1621612310000|2021-05-21 15:51:50|83947.9|83897.9|83949.2|83899.2|83949.8|83899.8|83944.7|83894.7|29
1621612320000|2021-05-21 15:52:00|83949.1|83899.1|83951.2|83901.2|83955.3|83916.4|83939.1|83898.8|39
1621612330000|2021-05-21 15:52:10|83950.4|83900.4|83950.3|83900.3|83952.2|83902.2|83948.3|83898.3|42
1621612340000|2021-05-21 15:52:20|83951.1|83901.1|83964.9|83914.9|83965.7|83915.7|83947.2|83897.2|62
1621612350000|2021-05-21 15:52:30|83965|83915|83965.4|83915.4|83967|83917|83963.1|83913.1|43
1621612360000|2021-05-21 15:52:40|83965.2|83915.2|83962.4|83937.4|83974.6|83938.1|83959.6|83913.9|55
1621612370000|2021-05-21 15:52:50|83962|83937|83997|83972|84010.6|83973.1|83961.5|83930.1|66
1621612380000|2021-05-21 15:53:00|83997.8|83972.8|84005.4|83955.4|84006.8|83974.9|83993.8|83952.7|53
1621612390000|2021-05-21 15:53:10|84005.3|83955.3|84002.3|83952.3|84007.5|83957.5|84001.7|83951.7|45
1621612400000|2021-05-21 15:53:20|84002.4|83952.4|84001.5|83951.5|84002.5|83952.5|83999.5|83949.5|43
1621612410000|2021-05-21 15:53:30|84002.4|83952.4|83987.7|83937.7|84002.4|83952.4|83985.8|83935.8|54
1621612420000|2021-05-21 15:53:40|83987.8|83937.8|83988.7|83938.7|83989.3|83939.3|83986.1|83936.1|47
1621612430000|2021-05-21 15:53:50|83988.5|83938.5|83993.9|83943.9|83994.1|83944.1|83987.5|83937.5|45
1621612440000|2021-05-21 15:54:00|83993.7|83943.7|83995|83945|83997.3|83947.3|83993.3|83943.3|36
1621612450000|2021-05-21 15:54:10|83995.1|83945.1|83994.6|83944.6|83995.8|83945.8|83991.7|83941.7|26
1621612460000|2021-05-21 15:54:20|83994.9|83944.9|83992.1|83942.1|83996.7|83946.7|83992.1|83942.1|34
1621612470000|2021-05-21 15:54:30|83992.7|83942.7|83992.6|83942.6|83995.3|83945.3|83992.6|83942.6|27
1621612480000|2021-05-21 15:54:40|83993.4|83943.4|83996.2|83946.2|83996.5|83946.5|83993.3|83943.3|25
1621612490000|2021-05-21 15:54:50|83996.4|83946.4|83991.4|83941.4|83996.4|83946.4|83989.3|83939.3|21
1621612500000|2021-05-21 15:55:00|83991.2|83941.2|83992.7|83942.7|83993.4|83943.4|83990.5|83940.5|51
1621612510000|2021-05-21 15:55:10|83993.3|83943.3|83991.5|83941.5|83993.6|83943.6|83974.7|83924.7|69
1621612520000|2021-05-21 15:55:20|83991.8|83941.8|83993.9|83943.9|83997.1|83947.1|83991.5|83941.5|64
1621612530000|2021-05-21 15:55:30|83994.4|83944.4|83991.6|83941.6|83994.5|83944.5|83991.1|83941.1|56
1621612540000|2021-05-21 15:55:40|83992.8|83942.8|84000.4|83950.4|84001.2|83951.2|83992.3|83942.3|65
1621612550000|2021-05-21 15:55:50|84000.5|83950.5|84005.1|83955.1|84007|83957|84000|83950|57
1621612560000|2021-05-21 15:56:00|84004.8|83954.8|84003.6|83953.6|84005.8|83955.8|84001.2|83951.2|41
1621612570000|2021-05-21 15:56:10|84003.1|83953.1|84002.9|83952.9|84005.9|83955.9|84001.1|83951.1|36
1621612580000|2021-05-21 15:56:20|84003.3|83953.3|84004|83954|84007.5|83957.5|84003.3|83953.3|53
1621612590000|2021-05-21 15:56:30|84003.8|83953.8|84023.7|83973.7|84024.2|83974.2|84002.8|83952.8|57
1621612600000|2021-05-21 15:56:40|84021.6|83971.6|84026.4|83976.4|84026.9|83976.9|84021.6|83971.6|60
1621612610000|2021-05-21 15:56:50|84026.3|83976.3|84040.9|83990.9|84041.4|83991.4|84026|83976|63
1621612620000|2021-05-21 15:57:00|84041.6|83991.6|84053.7|84003.7|84055.5|84005.5|84041.6|83991.6|74
1621612630000|2021-05-21 15:57:10|84055.6|84005.6|84071.2|84021.2|84082.7|84032.7|84055.2|84005.2|68
1621612640000|2021-05-21 15:57:20|84071|84021|84088|84038|84089.1|84039.1|84071|84021|64
1621612650000|2021-05-21 15:57:30|84084.3|84034.3|84067.2|84017.2|84085|84046.2|84066.4|84017.2|42
1621612660000|2021-05-21 15:57:40|84067.8|84017.8|84055.1|84005.1|84068.2|84018.2|84052.8|84002.8|44
1621612670000|2021-05-21 15:57:50|84053.1|84003.1|84037.4|84012.4|84053.1|84013.3|84037.4|83998.6|39
1621612680000|2021-05-21 15:58:00|84037.8|84012.8|84053.2|84003.2|84053.7|84014.4|84037.6|83999.6|37
1621612690000|2021-05-21 15:58:10|84052.3|84002.3|84055.4|84005.4|84057.4|84016.4|84039.5|84002.3|45
1621612700000|2021-05-21 15:58:20|84055.1|84005.1|84043.5|83993.5|84055.4|84005.4|84027.8|83993.5|47
1621612710000|2021-05-21 15:58:30|84045.7|83995.7|84024.2|83974.2|84045.7|83995.7|84023.5|83973.5|52
1621612720000|2021-05-21 15:58:40|84024.4|83974.4|84021.1|83971.1|84024.4|83979.9|84004.9|83969|39
1621612730000|2021-05-21 15:58:50|84019.6|83969.6|84011.1|83961.1|84020.7|83970.7|83994.2|83956.4|43
1621612740000|2021-05-21 15:59:00|84010.9|83960.9|84009.9|83959.9|84014.1|83964.1|84008.7|83958.7|42
1621612750000|2021-05-21 15:59:10|84010|83960|84000.2|83950.2|84013.3|83963.3|83998|83948|52
1621612760000|2021-05-21 15:59:20|83999.8|83949.8|83995.4|83945.4|84001.5|83951.5|83994.3|83944.3|61
1621612770000|2021-05-21 15:59:30|83995.8|83945.8|83995|83945|83996.5|83946.5|83993.7|83943.7|54
1621612780000|2021-05-21 15:59:40|83995.2|83945.2|83991.1|83941.1|84004.4|83954.4|83990.1|83940.1|60
1621612790000|2021-05-21 15:59:50|83990.6|83940.6|83994|83944|83996|83946|83988.9|83938.9|56
1621612800000|2021-05-21 16:00:00|83991|83941|83994.2|83944.2|83998.1|83948.1|83990.8|83940.8|41
1621612810000|2021-05-21 16:00:10|83994.8|83944.8|83994.6|83944.6|83997.8|83947.8|83990|83940|51
1621612820000|2021-05-21 16:00:20|83994.4|83944.4|83997.5|83947.5|83999.7|83949.7|83993.4|83943.4|49
1621612830000|2021-05-21 16:00:30|83995.8|83945.8|83992.5|83942.5|83998.1|83948.1|83990.9|83940.9|62
1621612840000|2021-05-21 16:00:40|83992.3|83942.3|83989.5|83939.5|83998.3|83948.3|83989.5|83939.5|57
1621612850000|2021-05-21 16:00:50|83990.6|83940.6|83978.3|83928.3|83992.9|83942.9|83974.7|83924.7|53
1621612860000|2021-05-21 16:01:00|83980.6|83930.6|83995.6|83945.6|83995.6|83945.6|83976.3|83926.3|67
1621612870000|2021-05-21 16:01:10|83996.1|83946.1|83992.8|83942.8|83996.1|83946.1|83990.6|83940.6|56
1621612880000|2021-05-21 16:01:20|83993.1|83943.1|83991.8|83941.8|83993.1|83943.1|83986.8|83936.8|47
1621612890000|2021-05-21 16:01:30|83991|83941|83992.5|83942.5|83992.5|83942.5|83989.6|83939.6|37
1621612900000|2021-05-21 16:01:40|83992.7|83942.7|84007.4|83957.4|84011.9|83961.9|83992.7|83942.7|53
1621612910000|2021-05-21 16:01:50|84006.1|83956.1|84007.4|83957.4|84007.9|83957.9|84002.7|83952.7|42
1621612920000|2021-05-21 16:02:00|84007.3|83957.3|84006.4|83956.4|84007.6|83957.6|84004.4|83954.4|45
1621612930000|2021-05-21 16:02:10|84006.5|83956.5|84003.8|83953.8|84007.2|83957.2|84002.6|83952.6|47
1621612940000|2021-05-21 16:02:20|84003.7|83953.7|84008|83958|84010.5|83960.5|84002.3|83952.3|53
1621612950000|2021-05-21 16:02:30|84008.3|83958.3|84015|83965|84017.2|83967.2|84007.8|83957.8|58
1621612960000|2021-05-21 16:02:40|84015.4|83965.4|84016.6|83966.6|84020.4|83970.4|84010.3|83960.3|49
1621612970000|2021-05-21 16:02:50|84018.7|83968.7|84036|83986|84039.1|83989.1|84015.6|83965.6|52
1621612980000|2021-05-21 16:03:00|84034.1|83984.1|84043.8|83993.8|84044.6|83994.6|84032|83982|68
1621612990000|2021-05-21 16:03:10|84043|83993|84044.5|83994.5|84045.2|83995.2|84041|83991|33
1621613000000|2021-05-21 16:03:20|84044.3|83994.3|84034.1|83984.1|84044.6|83994.6|84034.1|83984.1|52
1621613010000|2021-05-21 16:03:30|84034.6|83984.6|84035|83985|84041.4|83991.4|84033.1|83983.1|37
1621613020000|2021-05-21 16:03:40|84034.9|83984.9|84033.6|83983.6|84037.4|83987.4|84032.6|83982.6|37
1621613030000|2021-05-21 16:03:50|84033.9|83983.9|84034.8|83984.8|84036.1|83986.1|84033|83983|25
1621613040000|2021-05-21 16:04:00|84034.4|83984.4|84031.1|83981.1|84035.3|83985.3|84030.3|83980.3|30
1621613050000|2021-05-21 16:04:10|84031.2|83981.2|84035.1|83985.1|84037.5|83987.5|84030.4|83980.4|44
1621613060000|2021-05-21 16:04:20|84036.2|83986.2|84035.9|83985.9|84036.5|83986.5|84034.7|83984.7|42
1621613070000|2021-05-21 16:04:30|84036|83986|84035.1|83985.1|84036.5|83986.5|84035|83985|22
1621613080000|2021-05-21 16:04:40|84035.8|83985.8|84029.2|83979.2|84036|83986|84025.3|83975.3|39
1621613090000|2021-05-21 16:04:50|84029.3|83979.3|84028.5|83978.5|84032.3|83982.3|84028.2|83978.2|41
1621613100000|2021-05-21 16:05:00|84029|83979|84018.1|83968.1|84029.2|83979.2|84017.1|83967.1|58
1621613110000|2021-05-21 16:05:10|84018.6|83968.6|84014.9|83964.9|84019.9|83969.9|84013.8|83963.8|41
1621613120000|2021-05-21 16:05:20|84015.1|83965.1|84016.8|83966.8|84023|83973|84012.8|83962.8|42
1621613130000|2021-05-21 16:05:30|84017.5|83967.5|84016.3|83966.3|84020.1|83970.1|84015.9|83965.9|40
1621613140000|2021-05-21 16:05:40|84016.2|83966.2|84016.7|83966.7|84017.7|83967.7|84016.2|83966.2|20
1621613150000|2021-05-21 16:05:50|84015.6|83965.6|84017.9|83967.9|84018.3|83968.3|84014.9|83964.9|34
1621613160000|2021-05-21 16:06:00|84018.2|83968.2|84038.5|83988.5|84043.5|83993.5|84017.2|83967.2|52
1621613170000|2021-05-21 16:06:10|84038.1|83988.1|84029.9|83979.9|84039.4|83989.4|84027.4|83977.4|49
1621613180000|2021-05-21 16:06:20|84030.1|83980.1|84027.6|83977.6|84030.4|83980.4|84025.1|83975.1|54
1621613190000|2021-05-21 16:06:30|84026.6|83976.6|84018.7|83968.7|84027.2|83977.2|84017.4|83967.4|59
1621613200000|2021-05-21 16:06:40|84018|83968|84017|83967|84020|83970|84016.2|83966.2|39
1621613210000|2021-05-21 16:06:50|84017.4|83967.4|84013.1|83963.1|84017.9|83967.9|84011.9|83961.9|35
1621613220000|2021-05-21 16:07:00|84013.2|83963.2|84011.2|83961.2|84013.5|83963.5|84011.2|83961.2|44
1621613230000|2021-05-21 16:07:10|84011.1|83961.1|84012|83962|84013.3|83963.3|84010.3|83960.3|42
1621613240000|2021-05-21 16:07:20|84011.6|83961.6|84009.1|83959.1|84012.3|83962.3|84008.5|83958.5|43
1621613250000|2021-05-21 16:07:30|84009|83959|84008.7|83958.7|84010.4|83960.4|84008|83958|34
1621613260000|2021-05-21 16:07:40|84008.6|83958.6|84013.8|83963.8|84014|83964|84008.3|83958.3|23
1621613270000|2021-05-21 16:07:50|84015|83965|84013.9|83963.9|84015|83965|84012.6|83962.6|30
1621613280000|2021-05-21 16:08:00|84013.6|83963.6|84013.7|83963.7|84024.2|83974.2|84011.3|83961.3|55
1621613290000|2021-05-21 16:08:10|84014.2|83964.2|84014.8|83964.8|84018.6|83968.6|84013.6|83963.6|49
1621613300000|2021-05-21 16:08:20|84015|83965|84033.8|83983.8|84033.8|83983.8|84014.8|83964.8|52
1621613310000|2021-05-21 16:08:30|84032|83982|84039.4|83989.4|84042.5|83992.5|84030.8|83980.8|67
1621613320000|2021-05-21 16:08:40|84039.6|83989.6|84041.1|83991.1|84041.1|83991.1|84037.1|83987.1|41
1621613330000|2021-05-21 16:08:50|84040.6|83990.6|84047.8|83997.8|84048.6|83998.6|84040.6|83990.6|55
1621613340000|2021-05-21 16:09:00|84047.1|83997.1|84049.2|83999.2|84050.8|84000.8|84043.8|83993.8|55
1621613350000|2021-05-21 16:09:10|84049.8|83999.8|84077.7|84027.7|84077.7|84027.7|84045.6|83995.6|62
1621613360000|2021-05-21 16:09:20|84075.9|84025.9|84082.7|84032.7|84083|84033|84072.3|84022.3|74
1621613370000|2021-05-21 16:09:30|84082.6|84032.6|84087|84037|84091|84041|84079.9|84029.9|68
1621613380000|2021-05-21 16:09:40|84086.6|84036.6|84082.9|84032.9|84087.9|84037.9|84078.9|84028.9|71
1621613390000|2021-05-21 16:09:50|84083.9|84033.9|84105.7|84055.7|84107.7|84057.7|84081.5|84031.5|66
1621613400000|2021-05-21 16:10:00|84104.1|84054.1|84119.8|84069.8|84120.1|84070.1|84099.7|84049.7|73
1621613410000|2021-05-21 16:10:10|84119.6|84069.6|84129.3|84079.3|84132.1|84082.1|84119.5|84069.5|68
1621613420000|2021-05-21 16:10:20|84128.6|84078.6|84129|84079|84131.2|84081.2|84127.6|84077.6|49
1621613430000|2021-05-21 16:10:30|84129.3|84079.3|84123|84073|84129.4|84079.4|84123|84073|51
1621613440000|2021-05-21 16:10:40|84123.6|84073.6|84126.1|84076.1|84126.1|84076.1|84118.2|84068.2|46
1621613450000|2021-05-21 16:10:50|84126.3|84076.3|84124.2|84074.2|84126.8|84076.8|84122.8|84072.8|51
1621613460000|2021-05-21 16:11:00|84123.9|84073.9|84125.7|84075.7|84126.3|84076.3|84123.6|84073.6|44
1621613470000|2021-05-21 16:11:10|84125.5|84075.5|84125.5|84075.5|84127.5|84077.5|84124.4|84074.4|38
1621613480000|2021-05-21 16:11:20|84125.8|84075.8|84140.9|84090.9|84143|84093|84125.5|84075.5|56
1621613490000|2021-05-21 16:11:30|84141.2|84091.2|84134.6|84084.6|84142.1|84092.1|84133.1|84083.1|49
1621613500000|2021-05-21 16:11:40|84135|84085|84121.7|84071.7|84135|84085|84121.7|84071.7|50
1621613510000|2021-05-21 16:11:50|84121.3|84071.3|84118.8|84068.8|84127.6|84077.6|84117.3|84067.3|47
1621613520000|2021-05-21 16:12:00|84118.9|84068.9|84117.2|84067.2|84120.7|84070.7|84117|84067|32
1621613530000|2021-05-21 16:12:10|84117|84067|84120.8|84070.8|84122.1|84072.1|84117|84067|30
1621613540000|2021-05-21 16:12:20|84121|84071|84118.1|84068.1|84121.5|84071.5|84117.8|84067.8|50
1621613550000|2021-05-21 16:12:30|84118|84068|84108|84058|84120.1|84070.1|84105.9|84055.9|54
1621613560000|2021-05-21 16:12:40|84106.7|84056.7|84123.8|84073.8|84124.4|84082.9|84106.3|84056.3|55
1621613570000|2021-05-21 16:12:50|84124.7|84074.7|84112.9|84062.9|84127.4|84077.4|84110.5|84060.5|61
1621613580000|2021-05-21 16:13:00|84112.1|84062.1|84100.3|84050.3|84112.1|84062.1|84098.9|84048.9|54
1621613590000|2021-05-21 16:13:10|84100.2|84050.2|84091.8|84041.8|84100.8|84050.8|84091.2|84041.2|45
1621613600000|2021-05-21 16:13:20|84091.3|84041.3|84070.8|84020.8|84091.3|84041.3|84069.4|84019.4|59
1621613610000|2021-05-21 16:13:30|84068.3|84018.3|84063.2|84013.2|84072.6|84022.6|84056.8|84006.8|53
1621613620000|2021-05-21 16:13:40|84061.7|84011.7|84045.3|83995.3|84062.5|84012.5|84042.8|83992.8|70
1621613630000|2021-05-21 16:13:50|84044.3|83994.3|84051.5|84001.5|84052.4|84002.4|84041.6|83991.6|52
1621613640000|2021-05-21 16:14:00|84052.9|84002.9|84065.6|84015.6|84068.2|84018.2|84051.7|84001.7|53
1621613650000|2021-05-21 16:14:10|84066.5|84016.5|84069.8|84019.8|84072.6|84022.6|84066.5|84016.5|42
1621613660000|2021-05-21 16:14:20|84070|84020|84074|84024|84074.8|84024.8|84069.7|84019.7|45
1621613670000|2021-05-21 16:14:30|84074.4|84024.4|84080.9|84030.9|84080.9|84030.9|84074.1|84024.1|42
1621613680000|2021-05-21 16:14:40|84081.8|84031.8|84083.2|84033.2|84084.9|84034.9|84081.4|84031.4|44
1621613690000|2021-05-21 16:14:50|84083.7|84033.7|84081.6|84031.6|84083.7|84033.7|84081.3|84031.3|40
1621613700000|2021-05-21 16:15:00|84082|84032|84090.7|84040.7|84093.1|84043.1|84082|84032|59
1621613710000|2021-05-21 16:15:10|84090.9|84040.9|84086.9|84036.9|84091.4|84041.4|84086|84036|33
1621613720000|2021-05-21 16:15:20|84087.2|84037.2|84086.6|84036.6|84088.2|84038.2|84085.7|84035.7|34
1621613730000|2021-05-21 16:15:30|84086.4|84036.4|84085.3|84035.3|84088.4|84038.4|84082.7|84032.7|40
1621613740000|2021-05-21 16:15:40|84084.4|84034.4|84086.6|84036.6|84087.3|84037.3|84082.2|84032.2|31
1621613750000|2021-05-21 16:15:50|84086.9|84036.9|84097.7|84047.7|84097.8|84047.8|84086.6|84036.6|34
1621613760000|2021-05-21 16:16:00|84097.4|84047.4|84096.7|84046.7|84101.7|84051.7|84096.2|84046.2|41
1621613770000|2021-05-21 16:16:10|84096.5|84046.5|84094.4|84044.4|84096.6|84046.6|84094.4|84044.4|18
1621613780000|2021-05-21 16:16:20|84094.1|84044.1|84099.3|84049.3|84107.1|84064.5|84088.1|84044.1|40
1621613790000|2021-05-21 16:16:30|84100.4|84050.4|84101.7|84051.7|84101.7|84051.7|84100.2|84050.2|23
1621613800000|2021-05-21 16:16:40|84101.5|84051.5|84096.4|84046.4|84103.1|84053.1|84095.6|84045.6|35
1621613810000|2021-05-21 16:16:50|84099.6|84049.6|84097.3|84047.3|84100.1|84050.1|84096|84046|36
1621613820000|2021-05-21 16:17:00|84097.2|84047.2|84096|84046|84097.9|84047.9|84094.4|84044.4|34
1621613830000|2021-05-21 16:17:10|84096.1|84046.1|84102.6|84052.6|84103.6|84053.6|84096|84046|33
1621613840000|2021-05-21 16:17:20|84102.4|84052.4|84105|84055|84105.9|84055.9|84102|84052|42
1621613850000|2021-05-21 16:17:30|84105.1|84055.1|84101.9|84051.9|84106.9|84056.9|84101.4|84051.4|25
1621613860000|2021-05-21 16:17:40|84104.2|84054.2|84104.8|84054.8|84105.5|84055.5|84101.6|84051.6|30
1621613870000|2021-05-21 16:17:50|84102.3|84052.3|84104.1|84054.1|84104.9|84054.9|84101.9|84051.9|19
1621613880000|2021-05-21 16:18:00|84103.8|84053.8|84102.3|84052.3|84108.6|84058.6|84102.3|84052.3|36
1621613890000|2021-05-21 16:18:10|84102|84052|84109.8|84059.8|84110.5|84060.5|84102|84052|35
1621613900000|2021-05-21 16:18:20|84109.7|84059.7|84110.7|84060.7|84110.7|84060.7|84105.3|84055.3|30
1621613910000|2021-05-21 16:18:30|84111.6|84061.6|84109.2|84059.2|84111.7|84061.7|84108.5|84058.5|21
1621613920000|2021-05-21 16:18:40|84108.6|84058.6|84108.7|84058.7|84110.1|84060.1|84107.4|84057.4|20
1621613930000|2021-05-21 16:18:50|84108.3|84058.3|84108.5|84058.5|84108.9|84058.9|84105.9|84055.9|25
1621613940000|2021-05-21 16:19:00|84107|84057|84107.7|84057.7|84108.3|84058.3|84106.8|84056.8|23
1621613950000|2021-05-21 16:19:10|84107.9|84057.9|84111.4|84061.4|84120.5|84070.5|84106.9|84056.9|23
1621613960000|2021-05-21 16:19:20|84115.5|84065.5|84110.2|84060.2|84118.5|84068.5|84110.1|84060.1|40
1621613970000|2021-05-21 16:19:30|84111.7|84061.7|84110.8|84060.8|84111.9|84061.9|84107.8|84057.8|40
1621613980000|2021-05-21 16:19:40|84110.4|84060.4|84105.4|84055.4|84110.4|84060.4|84103.1|84053.1|43
1621613990000|2021-05-21 16:19:50|84105.1|84055.1|84106.5|84056.5|84106.9|84056.9|84102.3|84052.3|35
1621614000000|2021-05-21 16:20:00|84106.6|84056.6|84107.7|84057.7|84110.6|84060.6|84105.9|84055.9|27
1621614010000|2021-05-21 16:20:10|84108.6|84058.6|84109.8|84059.8|84112.3|84062.3|84104|84054|47
1621614020000|2021-05-21 16:20:20|84110.4|84060.4|84116.1|84066.1|84118.3|84068.3|84110.4|84060.4|37
1621614030000|2021-05-21 16:20:30|84115.3|84065.3|84115.2|84065.2|84118.5|84068.5|84110.5|84060.5|34
1621614040000|2021-05-21 16:20:40|84114.8|84064.8|84113.2|84063.2|84116.9|84066.9|84112.3|84062.3|32
1621614050000|2021-05-21 16:20:50|84113.1|84063.1|84102.8|84052.8|84114.7|84064.7|84098.7|84048.7|39
1621614060000|2021-05-21 16:21:00|84102.1|84052.1|84097.7|84047.7|84103|84053|84094.8|84044.8|51
1621614070000|2021-05-21 16:21:10|84096.1|84046.1|84096.9|84046.9|84098.9|84048.9|84093.7|84043.7|35
1621614080000|2021-05-21 16:21:20|84097.4|84047.4|84096.1|84046.1|84098.9|84048.9|84095.7|84045.7|26
1621614090000|2021-05-21 16:21:30|84094.4|84044.4|84094.8|84044.8|84099.6|84049.6|84094.2|84044.2|19
1621614100000|2021-05-21 16:21:40|84095.2|84045.2|84093.8|84043.8|84098|84048|84093.4|84043.4|25
1621614110000|2021-05-21 16:21:50|84094.3|84044.3|84095.6|84045.6|84095.6|84045.6|84094.1|84044.1|24
1621614120000|2021-05-21 16:22:00|84095.8|84045.8|84093.6|84043.6|84096.7|84046.7|84093.6|84043.6|20
1621614130000|2021-05-21 16:22:10|84094.3|84044.3|84096.9|84046.9|84099.6|84049.6|84094.3|84044.3|29
1621614140000|2021-05-21 16:22:20|84097.1|84047.1|84096.8|84046.8|84098.4|84048.4|84095.6|84045.6|38
1621614150000|2021-05-21 16:22:30|84096.7|84046.7|84096.4|84046.4|84097|84047|84094.8|84044.8|20
1621614160000|2021-05-21 16:22:40|84096.1|84046.1|84098|84048|84098|84048|84094.5|84044.5|28
1621614170000|2021-05-21 16:22:50|84097.1|84047.1|84096.8|84046.8|84099.2|84049.2|84093.7|84043.7|36
1621614180000|2021-05-21 16:23:00|84093.9|84043.9|84094.6|84044.6|84098|84048|84093|84043|44
1621614190000|2021-05-21 16:23:10|84095.3|84045.3|84096.7|84046.7|84097.3|84047.3|84093|84043|41
1621614200000|2021-05-21 16:23:20|84096.9|84046.9|84095.7|84045.7|84096.9|84046.9|84095|84045|20
1621614210000|2021-05-21 16:23:30|84095.8|84045.8|84095.2|84045.2|84096|84046|84093|84043|22
1621614220000|2021-05-21 16:23:40|84096.2|84046.2|84095.1|84045.1|84097.5|84047.5|84091.2|84041.2|26
1621614230000|2021-05-21 16:23:50|84095.9|84045.9|84090.2|84040.2|84095.9|84045.9|84088.8|84038.8|40
1621614240000|2021-05-21 16:24:00|84090.4|84040.4|84096.2|84046.2|84096.2|84046.2|84090|84040|34
1621614250000|2021-05-21 16:24:10|84096.6|84046.6|84098.4|84048.4|84098.9|84048.9|84096.2|84046.2|27
1621614260000|2021-05-21 16:24:20|84097.9|84047.9|84095.4|84045.4|84109.7|84059.7|84094.5|84044.5|54
1621614270000|2021-05-21 16:24:30|84095.7|84045.7|84095.9|84045.9|84099.8|84049.8|84095.2|84045.2|34
1621614280000|2021-05-21 16:24:40|84096|84046|84097.4|84047.4|84099.4|84049.4|84096|84046|29
1621614290000|2021-05-21 16:24:50|84097.5|84047.5|84096.5|84046.5|84100.9|84050.9|84096.4|84046.4|25
1621614300000|2021-05-21 16:25:00|84096.7|84046.7|84095.7|84045.7|84102.3|84052.3|84095.3|84045.3|42
1621614310000|2021-05-21 16:25:10|84096.6|84046.6|84097.5|84047.5|84099.7|84049.7|84092.7|84042.7|37
1621614320000|2021-05-21 16:25:20|84096.3|84046.3|84096.4|84046.4|84097.6|84047.6|84092.4|84042.4|37
1621614330000|2021-05-21 16:25:30|84096.6|84046.6|84096.1|84046.1|84096.7|84046.7|84093.8|84043.8|30
1621614340000|2021-05-21 16:25:40|84095.8|84045.8|84096.1|84046.1|84098.4|84048.4|84095.3|84045.3|26
1621614350000|2021-05-21 16:25:50|84096|84046|84094.4|84044.4|84097|84047|84092.2|84042.2|29
1621614360000|2021-05-21 16:26:00|84094.1|84044.1|84094|84044|84096|84046|84094|84044|26
1621614370000|2021-05-21 16:26:10|84094.3|84044.3|84094.6|84044.6|84096.2|84046.2|84092.3|84042.3|38
1621614380000|2021-05-21 16:26:20|84094.8|84044.8|84093.4|84043.4|84096.5|84046.5|84093.4|84043.4|24
1621614390000|2021-05-21 16:26:30|84094.6|84044.6|84098.6|84048.6|84099.5|84049.5|84094.6|84044.6|33
1621614400000|2021-05-21 16:26:40|84098.8|84048.8|84098.7|84048.7|84099.1|84049.1|84096.7|84046.7|27
1621614410000|2021-05-21 16:26:50|84098.8|84048.8|84099.3|84049.3|84099.8|84049.8|84097.7|84047.7|21
1621614420000|2021-05-21 16:27:00|84099.1|84049.1|84099.1|84049.1|84101|84051|84099|84049|33
1621614430000|2021-05-21 16:27:10|84099.3|84049.3|84097.7|84047.7|84099.3|84049.3|84097|84047|20
1621614440000|2021-05-21 16:27:20|84097.8|84047.8|84099|84049|84100.8|84050.8|84094.4|84044.4|40
1621614450000|2021-05-21 16:27:30|84099.7|84049.7|84099.7|84049.7|84102.1|84052.1|84099.5|84049.5|27
1621614460000|2021-05-21 16:27:40|84099.8|84049.8|84097.2|84047.2|84099.8|84049.8|84095.9|84045.9|22
1621614470000|2021-05-21 16:27:50|84097.7|84047.7|84101.2|84051.2|84102.9|84052.9|84096.5|84046.5|33
1621614480000|2021-05-21 16:28:00|84101.8|84051.8|84102.2|84052.2|84102.9|84052.9|84098.6|84048.6|37
1621614490000|2021-05-21 16:28:10|84103.1|84053.1|84102.2|84052.2|84103.2|84053.2|84100.7|84050.7|23
1621614500000|2021-05-21 16:28:20|84102|84052|84101.7|84051.7|84102.5|84052.5|84101.5|84051.5|20
1621614510000|2021-05-21 16:28:30|84101.8|84051.8|84104.6|84054.6|84104.8|84054.8|84101.7|84051.7|25
1621614520000|2021-05-21 16:28:40|84103|84053|84105|84055|84105.1|84055.1|84101.8|84051.8|30
1621614530000|2021-05-21 16:28:50|84105.1|84055.1|84099.9|84049.9|84105.7|84055.7|84099.1|84049.1|36
1621614540000|2021-05-21 16:29:00|84099.6|84049.6|84103|84053|84103.1|84053.1|84099.6|84049.6|40
1621614550000|2021-05-21 16:29:10|84102.9|84052.9|84102.9|84052.9|84103.9|84053.9|84100.1|84050.1|32
1621614560000|2021-05-21 16:29:20|84102.8|84052.8|84103.7|84053.7|84104.3|84054.3|84102.1|84052.1|40
1621614570000|2021-05-21 16:29:30|84103.4|84053.4|84103|84053|84104.8|84054.8|84103|84053|22
1621614580000|2021-05-21 16:29:40|84102.9|84052.9|84102.1|84052.1|84103|84053|84100.9|84050.9|25
1621614590000|2021-05-21 16:29:50|84102.6|84052.6|84105.5|84055.5|84106.3|84056.3|84102.3|84052.3|32
1621614600000|2021-05-21 16:30:00|84105|84055|84107.1|84057.1|84107.5|84057.5|84105|84055|35
1621614610000|2021-05-21 16:30:10|84106.8|84056.8|84104.3|84054.3|84107|84057|84104.1|84054.1|25
1621614620000|2021-05-21 16:30:20|84103.9|84053.9|84109.2|84059.2|84111.3|84061.3|84103.9|84053.9|45
1621614630000|2021-05-21 16:30:30|84109.1|84059.1|84107.6|84057.6|84110.6|84060.6|84107.4|84057.4|34
1621614640000|2021-05-21 16:30:40|84108.2|84058.2|84108.8|84058.8|84108.8|84058.8|84106.3|84056.3|40
1621614650000|2021-05-21 16:30:50|84108.7|84058.7|84108.4|84058.4|84109.3|84059.3|84108.2|84058.2|19
1621614660000|2021-05-21 16:31:00|84107.9|84057.9|84112.2|84062.2|84113.7|84063.7|84107.9|84057.9|50
1621614670000|2021-05-21 16:31:10|84112.6|84062.6|84108.3|84058.3|84112.6|84062.6|84107.1|84057.1|28
1621614680000|2021-05-21 16:31:20|84108.1|84058.1|84105.7|84055.7|84109.3|84059.3|84105.7|84055.7|29
1621614690000|2021-05-21 16:31:30|84105.8|84055.8|84107.4|84057.4|84109.8|84059.8|84104.4|84054.4|51
1621614700000|2021-05-21 16:31:40|84107.9|84057.9|84106.6|84056.6|84108.5|84058.5|84103.2|84053.2|47
1621614710000|2021-05-21 16:31:50|84106.5|84056.5|84104.6|84054.6|84107.1|84057.1|84099.2|84049.2|51
1621614720000|2021-05-21 16:32:00|84108.7|84058.7|84109.5|84059.5|84109.6|84059.6|84103.9|84053.9|38
1621614730000|2021-05-21 16:32:10|84108.6|84058.6|84110.4|84060.4|84111.7|84061.7|84107.5|84057.5|39
1621614740000|2021-05-21 16:32:20|84110.1|84060.1|84111|84061|84111.3|84061.3|84109.2|84059.2|25
1621614750000|2021-05-21 16:32:30|84111.3|84061.3|84107.3|84057.3|84111.3|84061.3|84106.9|84056.9|28
1621614760000|2021-05-21 16:32:40|84107|84057|84107.4|84057.4|84107.7|84057.7|84101.7|84051.7|37
1621614770000|2021-05-21 16:32:50|84107.2|84057.2|84110.1|84060.1|84110.9|84060.9|84107.2|84057.2|22
1621614780000|2021-05-21 16:33:00|84109.9|84059.9|84111.9|84061.9|84113.3|84063.3|84109.5|84059.5|38
1621614790000|2021-05-21 16:33:10|84112|84062|84115.4|84065.4|84115.9|84065.9|84111.5|84061.5|40
1621614800000|2021-05-21 16:33:20|84115.1|84065.1|84112.7|84062.7|84115.2|84065.2|84111.3|84061.3|35
1621614810000|2021-05-21 16:33:30|84113.4|84063.4|84113|84063|84117.2|84067.2|84111.9|84061.9|31
1621614820000|2021-05-21 16:33:40|84116.4|84066.4|84113.3|84063.3|84116.5|84066.5|84112.4|84062.4|29
1621614830000|2021-05-21 16:33:50|84112.9|84062.9|84112.1|84062.1|84113.2|84063.2|84111.7|84061.7|18
1621614840000|2021-05-21 16:34:00|84112.3|84062.3|84098.3|84048.3|84112.7|84062.7|84094.5|84044.5|47
1621614850000|2021-05-21 16:34:10|84095.9|84045.9|84082.5|84032.5|84099.5|84049.5|84077.4|84027.4|64
1621614860000|2021-05-21 16:34:20|84084.1|84034.1|84081.5|84031.5|84084.1|84034.1|84080.1|84030.1|34
1621614870000|2021-05-21 16:34:30|84082|84032|84080.4|84030.4|84084.7|84034.7|84080.4|84030.4|32
1621614880000|2021-05-21 16:34:40|84081.4|84031.4|84082.1|84032.1|84083.7|84033.7|84078.4|84028.4|35
1621614890000|2021-05-21 16:34:50|84082|84032|84081.8|84031.8|84083.7|84033.7|84081.6|84031.6|34
1621614900000|2021-05-21 16:35:00|84079.3|84029.3|84084.7|84034.7|84085.1|84035.1|84077.1|84027.1|51
1621614910000|2021-05-21 16:35:10|84084.8|84034.8|84082.2|84032.2|84085|84035|84079.1|84029.1|31
1621614920000|2021-05-21 16:35:20|84082.4|84032.4|84082.7|84032.7|84088|84038|84081.9|84031.9|43
1621614930000|2021-05-21 16:35:30|84085.5|84035.5|84086.8|84036.8|84087.7|84037.7|84083|84033|46
1621614940000|2021-05-21 16:35:40|84086.3|84036.3|84083.8|84033.8|84091.4|84041.4|84080.6|84030.6|50
1621614950000|2021-05-21 16:35:50|84087.5|84037.5|84084|84034|84087.7|84037.7|84082.9|84032.9|41
1621614960000|2021-05-21 16:36:00|84083.2|84033.2|84084.1|84034.1|84087.2|84037.2|84082.7|84032.7|46
1621614970000|2021-05-21 16:36:10|84084.9|84034.9|84083.8|84033.8|84087.5|84037.5|84083.3|84033.3|32
1621614980000|2021-05-21 16:36:20|84083|84033|84078|84028|84084.3|84034.3|84078|84028|39
1621614990000|2021-05-21 16:36:30|84083.4|84033.4|84084.3|84034.3|84085|84035|84080.9|84030.9|32
1621615000000|2021-05-21 16:36:40|84084.6|84034.6|84085.4|84035.4|84089.1|84039.1|84084.4|84034.4|35
1621615010000|2021-05-21 16:36:50|84085.8|84035.8|84082|84032|84087.3|84037.3|84082|84032|38
1621615020000|2021-05-21 16:37:00|84082.1|84032.1|84080.9|84030.9|84085|84035|84079.9|84029.9|33
1621615030000|2021-05-21 16:37:10|84081.2|84031.2|84085.8|84035.8|84088|84038|84081.2|84031.2|36
1621615040000|2021-05-21 16:37:20|84086.1|84036.1|84085.2|84035.2|84086.8|84036.8|84079.7|84029.7|46
1621615050000|2021-05-21 16:37:30|84090.1|84040.1|84089.4|84039.4|84091.2|84041.2|84085.6|84035.6|49
1621615060000|2021-05-21 16:37:40|84090.2|84040.2|84090.8|84040.8|84091.8|84041.8|84088.3|84038.3|41
1621615070000|2021-05-21 16:37:50|84091.2|84041.2|84091.7|84041.7|84093.5|84043.5|84090.1|84040.1|33
1621615080000|2021-05-21 16:38:00|84091.2|84041.2|84085.4|84035.4|84091.2|84041.2|84083.9|84033.9|42
1621615090000|2021-05-21 16:38:10|84085.3|84035.3|84085.1|84035.1|84085.6|84035.6|84082.8|84032.8|38
1621615100000|2021-05-21 16:38:20|84085|84035|84089|84039|84090.6|84040.6|84084.5|84034.5|34
1621615110000|2021-05-21 16:38:30|84089.3|84039.3|84090.5|84040.5|84092.3|84042.3|84088.4|84038.4|47
1621615120000|2021-05-21 16:38:40|84090.1|84040.1|84088.3|84038.3|84090.3|84040.3|84086.1|84036.1|45
1621615130000|2021-05-21 16:38:50|84088.5|84038.5|84085.8|84035.8|84089.2|84039.2|84085.8|84035.8|27
1621615140000|2021-05-21 16:39:00|84086.5|84036.5|84080.6|84030.6|84088.3|84038.3|84080.6|84030.6|27
1621615150000|2021-05-21 16:39:10|84085.5|84035.5|84082|84032|84088.3|84038.3|84081|84031|39
1621615160000|2021-05-21 16:39:20|84082.5|84032.5|84085.2|84035.2|84085.7|84035.7|84082.3|84032.3|33
1621615170000|2021-05-21 16:39:30|84086.4|84036.4|84085.4|84035.4|84090.5|84040.5|84083.3|84033.3|43
1621615180000|2021-05-21 16:39:40|84085.8|84035.8|84087.8|84037.8|84088.2|84038.2|84083.5|84033.5|33
1621615190000|2021-05-21 16:39:50|84087.5|84037.5|84083.8|84033.8|84088.7|84038.7|84083.8|84033.8|21
1621615200000|2021-05-21 16:40:00|84084.2|84034.2|84080.8|84030.8|84086.7|84036.7|84080.8|84030.8|29
1621615210000|2021-05-21 16:40:10|84083.3|84033.3|84079.4|84029.4|84084.9|84034.9|84079|84029|43
1621615220000|2021-05-21 16:40:20|84078.9|84028.9|84080.7|84030.7|84081.9|84031.9|84078.3|84028.3|29
1621615230000|2021-05-21 16:40:30|84080.5|84030.5|84079.2|84029.2|84080.5|84030.5|84077|84027|35
1621615240000|2021-05-21 16:40:40|84079.5|84029.5|84077.4|84027.4|84079.8|84029.8|84077.2|84027.2|25
1621615250000|2021-05-21 16:40:50|84077.7|84027.7|84075.1|84025.1|84078.3|84028.3|84073.4|84023.4|32
1621615260000|2021-05-21 16:41:00|84075|84025|84071.8|84021.8|84075.1|84025.1|84071.8|84021.8|55
1621615270000|2021-05-21 16:41:10|84071.2|84021.2|84072.7|84022.7|84073.7|84023.7|84070.5|84020.5|41
1621615280000|2021-05-21 16:41:20|84073.2|84023.2|84072.3|84022.3|84073.2|84023.2|84071.7|84021.7|18
1621615290000|2021-05-21 16:41:30|84072.5|84022.5|84072.5|84022.5|84074.5|84024.5|84072.5|84022.5|24
1621615300000|2021-05-21 16:41:40|84073.8|84023.8|84073.3|84023.3|84074.9|84024.9|84071.9|84021.9|19
1621615310000|2021-05-21 16:41:50|84073|84023|84070|84020|84073|84023|84070|84020|30
1621615320000|2021-05-21 16:42:00|84069.8|84019.8|84067.5|84017.5|84072.3|84022.3|84065.7|84015.7|45
1621615330000|2021-05-21 16:42:10|84068|84018|84069.5|84019.5|84070.3|84020.3|84068|84018|32
1621615340000|2021-05-21 16:42:20|84070|84020|84067.5|84017.5|84071|84021|84067.5|84017.5|35
1621615350000|2021-05-21 16:42:30|84067.1|84017.1|84067.9|84017.9|84068.5|84018.5|84065.6|84015.6|31
1621615360000|2021-05-21 16:42:40|84068|84018|84066.4|84016.4|84071.7|84021.7|84066|84016|30
1621615370000|2021-05-21 16:42:50|84066.6|84016.6|84066.2|84016.2|84069.3|84019.3|84066.2|84016.2|35
1621615380000|2021-05-21 16:43:00|84066.4|84016.4|84068.9|84018.9|84071.1|84021.1|84066.1|84016.1|38
1621615390000|2021-05-21 16:43:10|84069.6|84019.6|84068.7|84018.7|84072.4|84022.4|84065.5|84015.5|46
1621615400000|2021-05-21 16:43:20|84068.9|84018.9|84071.8|84021.8|84074.8|84024.8|84068.6|84018.6|45
1621615410000|2021-05-21 16:43:30|84071.5|84021.5|84073.4|84023.4|84075.9|84025.9|84071.2|84021.2|28
1621615420000|2021-05-21 16:43:40|84072.5|84022.5|84071.2|84021.2|84076.7|84026.7|84070.4|84020.4|37
1621615430000|2021-05-21 16:43:50|84070.4|84020.4|84069.6|84019.6|84079.7|84029.7|84068.5|84018.5|36
1621615440000|2021-05-21 16:44:00|84069.8|84019.8|84071.3|84021.3|84071.3|84021.3|84068.6|84018.6|32
1621615450000|2021-05-21 16:44:10|84071|84021|84071.2|84021.2|84071.5|84021.5|84070.9|84020.9|16
1621615460000|2021-05-21 16:44:20|84071.1|84021.1|84069.1|84019.1|84073.3|84023.3|84068.9|84018.9|21
1621615470000|2021-05-21 16:44:30|84068.9|84018.9|84074.8|84024.8|84075.1|84025.1|84068.9|84018.9|33
1621615480000|2021-05-21 16:44:40|84074.2|84024.2|84070.8|84020.8|84075.4|84025.4|84068.8|84018.8|35
1621615490000|2021-05-21 16:44:50|84070.7|84020.7|84068.1|84018.1|84070.7|84020.7|84066.3|84016.3|33
1621615500000|2021-05-21 16:45:00|84068.2|84018.2|84066.3|84016.3|84068.4|84018.4|84064.4|84014.4|33
1621615510000|2021-05-21 16:45:10|84065.3|84015.3|84069.8|84019.8|84071|84021|84065.3|84015.3|38
1621615520000|2021-05-21 16:45:20|84068|84018|84066.9|84016.9|84071.1|84021.1|84066.1|84016.1|31
1621615530000|2021-05-21 16:45:30|84065.9|84015.9|84073.9|84023.9|84075.6|84025.6|84065.7|84015.7|34
1621615540000|2021-05-21 16:45:40|84075.9|84025.9|84075.9|84025.9|84076|84026|84072.2|84022.2|45
1621615550000|2021-05-21 16:45:50|84075.6|84025.6|84075.9|84025.9|84079.1|84029.1|84072.8|84022.8|34
1621615560000|2021-05-21 16:46:00|84075.8|84025.8|84076.4|84026.4|84077|84027|84073.7|84023.7|24
1621615570000|2021-05-21 16:46:10|84076.6|84026.6|84079.1|84029.1|84079.4|84029.4|84072.5|84022.5|43
1621615580000|2021-05-21 16:46:20|84078.7|84028.7|84083.3|84033.3|84085.2|84035.2|84078.2|84028.2|47
1621615590000|2021-05-21 16:46:30|84085|84035|84085.7|84035.7|84087.4|84037.4|84083.4|84033.4|48
1621615600000|2021-05-21 16:46:40|84086|84036|84088.5|84038.5|84089.2|84039.2|84084.4|84034.4|31
1621615610000|2021-05-21 16:46:50|84088.3|84038.3|84087.7|84037.7|84089.3|84039.3|84086.6|84036.6|25
1621615620000|2021-05-21 16:47:00|84087.9|84037.9|84082.1|84032.1|84089.3|84039.3|84081.3|84031.3|41
1621615630000|2021-05-21 16:47:10|84082.7|84032.7|84085|84035|84085.4|84035.4|84081.1|84031.1|29
1621615640000|2021-05-21 16:47:20|84084.7|84034.7|84085.2|84035.2|84085.7|84035.7|84083.6|84033.6|25
1621615650000|2021-05-21 16:47:30|84085.9|84035.9|84088.7|84038.7|84090.9|84040.9|84084.2|84034.2|44
1621615660000|2021-05-21 16:47:40|84088.2|84038.2|84090.7|84040.7|84090.8|84040.8|84087.5|84037.5|41
1621615670000|2021-05-21 16:47:50|84090.1|84040.1|84089.9|84039.9|84091.1|84041.1|84087.8|84037.8|36
1621615680000|2021-05-21 16:48:00|84090.2|84040.2|84090|84040|84094.2|84044.2|84089.4|84039.4|44
1621615690000|2021-05-21 16:48:10|84090.9|84040.9|84092.4|84042.4|84092.8|84042.8|84090.4|84040.4|34
1621615700000|2021-05-21 16:48:20|84092.2|84042.2|84093.2|84043.2|84094.8|84044.8|84091.1|84041.1|23
1621615710000|2021-05-21 16:48:30|84093.3|84043.3|84093.6|84043.6|84093.9|84043.9|84093.3|84043.3|13
1621615720000|2021-05-21 16:48:40|84093.4|84043.4|84100.4|84050.4|84100.4|84050.4|84093|84043|30
1621615730000|2021-05-21 16:48:50|84100|84050|84100.6|84050.6|84101.8|84051.8|84099.3|84049.3|32
1621615740000|2021-05-21 16:49:00|84100.4|84050.4|84099.6|84049.6|84100.7|84050.7|84099.4|84049.4|13
1621615750000|2021-05-21 16:49:10|84099.8|84049.8|84100.9|84050.9|84101.2|84051.2|84098.8|84048.8|20
1621615760000|2021-05-21 16:49:20|84100|84050|84099.5|84049.5|84101.4|84051.4|84099.5|84049.5|25
1621615770000|2021-05-21 16:49:30|84099.7|84049.7|84100.2|84050.2|84100.7|84061.3|84085.7|84048.2|23
1621615780000|2021-05-21 16:49:40|84100.8|84050.8|84098.7|84048.7|84101.3|84051.3|84098.5|84048.5|25
1621615790000|2021-05-21 16:49:50|84099|84049|84096.8|84046.8|84099.2|84049.2|84091.8|84041.8|46
1621615800000|2021-05-21 16:50:00|84093.4|84043.4|84095.8|84045.8|84097|84047|84092.6|84042.6|36
1621615810000|2021-05-21 16:50:10|84095.2|84045.2|84097.2|84047.2|84100.1|84050.1|84094.6|84044.6|39
1621615820000|2021-05-21 16:50:20|84096.8|84046.8|84101.2|84051.2|84102.5|84052.5|84095.6|84045.6|48
1621615830000|2021-05-21 16:50:30|84101.3|84051.3|84104|84054|84104.7|84054.7|84098|84048|55
1621615840000|2021-05-21 16:50:40|84104.7|84054.7|84126.4|84076.4|84126.9|84086.6|84102.4|84052.4|45
1621615850000|2021-05-21 16:50:50|84124.9|84074.9|84130.3|84080.3|84131.4|84081.4|84124.9|84074.9|57
1621615860000|2021-05-21 16:51:00|84130.7|84080.7|84122.1|84072.1|84133.6|84083.6|84120.3|84070.3|46
1621615870000|2021-05-21 16:51:10|84122|84072|84120.3|84070.3|84126.6|84076.6|84119.3|84069.3|59
1621615880000|2021-05-21 16:51:20|84119.8|84069.8|84120.1|84070.1|84121.2|84071.2|84117|84067|37
1621615890000|2021-05-21 16:51:30|84119.7|84069.7|84123.4|84073.4|84126|84076|84119.7|84069.7|32
1621615900000|2021-05-21 16:51:40|84122.8|84072.8|84124.7|84074.7|84129|84079|84119|84069|32
1621615910000|2021-05-21 16:51:50|84125.2|84075.2|84124.8|84074.8|84127.8|84077.8|84121.9|84071.9|47
1621615920000|2021-05-21 16:52:00|84124.4|84074.4|84125.7|84075.7|84127.9|84077.9|84123.9|84073.9|43
1621615930000|2021-05-21 16:52:10|84125.5|84075.5|84126.1|84076.1|84127.6|84077.6|84124.6|84074.6|28
1621615940000|2021-05-21 16:52:20|84126|84076|84124.3|84074.3|84126.2|84076.2|84122.8|84072.8|25
1621615950000|2021-05-21 16:52:30|84123.1|84073.1|84121.2|84071.2|84127.6|84077.6|84120.5|84070.5|33
1621615960000|2021-05-21 16:52:40|84121.3|84071.3|84123.9|84073.9|84126.2|84076.2|84121.3|84071.3|38
1621615970000|2021-05-21 16:52:50|84126.2|84076.2|84123.4|84073.4|84126.9|84076.9|84123.4|84073.4|23
1621615980000|2021-05-21 16:53:00|84122.9|84072.9|84126.3|84076.3|84128.8|84078.8|84122.1|84072.1|32
1621615990000|2021-05-21 16:53:10|84126.4|84076.4|84129|84079|84129|84079|84125.6|84075.6|25
1621616000000|2021-05-21 16:53:20|84129.4|84079.4|84142.3|84092.3|84142.3|84092.3|84128.6|84078.6|36
1621616010000|2021-05-21 16:53:30|84142.6|84092.6|84144.4|84094.4|84145|84095|84140.9|84090.9|53
1621616020000|2021-05-21 16:53:40|84144.9|84094.9|84147.5|84097.5|84148.1|84098.1|84143.8|84093.8|46
1621616030000|2021-05-21 16:53:50|84147.4|84097.4|84150.1|84100.1|84150.1|84100.1|84146.6|84096.6|35
1621616040000|2021-05-21 16:54:00|84150.4|84100.4|84151.1|84101.1|84151.1|84101.1|84149.5|84099.5|20
1621616050000|2021-05-21 16:54:10|84151.3|84101.3|84150.1|84100.1|84151.3|84101.3|84149.4|84099.4|16
1621616060000|2021-05-21 16:54:20|84149.9|84099.9|84156|84106|84156|84106|84148.1|84098.1|22
1621616070000|2021-05-21 16:54:30|84152.3|84102.3|84145.2|84095.2|84152.3|84102.3|84144.2|84094.2|41
1621616080000|2021-05-21 16:54:40|84147.6|84097.6|84155.4|84105.4|84156.3|84106.3|84144.5|84094.5|53
1621616090000|2021-05-21 16:54:50|84156|84106|84155.5|84105.5|84158.9|84108.9|84153.5|84103.5|40
1621616100000|2021-05-21 16:55:00|84155.3|84105.3|84153.3|84103.3|84156.5|84106.5|84151.2|84101.2|33
1621616110000|2021-05-21 16:55:10|84153.1|84103.1|84158.1|84108.1|84160.9|84110.9|84152.5|84102.5|56
1621616120000|2021-05-21 16:55:20|84157.5|84107.5|84157.4|84107.4|84160.7|84110.7|84156.6|84106.6|32
1621616130000|2021-05-21 16:55:30|84156.9|84106.9|84158.5|84108.5|84160.7|84110.7|84153.3|84103.3|26
1621616140000|2021-05-21 16:55:40|84158.2|84108.2|84160.6|84110.6|84162.2|84112.2|84156.7|84106.7|37
1621616150000|2021-05-21 16:55:50|84160.7|84110.7|84159.6|84109.6|84162.8|84112.8|84153|84103|50
1621616160000|2021-05-21 16:56:00|84159.5|84109.5|84168.2|84118.2|84170.4|84120.4|84155.7|84105.7|58
1621616170000|2021-05-21 16:56:10|84166.7|84116.7|84175|84125|84179.5|84129.5|84166.7|84116.7|62
1621616180000|2021-05-21 16:56:20|84175.4|84125.4|84177.3|84127.3|84182.8|84132.8|84172.7|84122.7|58
1621616190000|2021-05-21 16:56:30|84182.3|84132.3|84196.4|84146.4|84197.5|84147.5|84179.8|84129.8|62
1621616200000|2021-05-21 16:56:40|84198|84148|84215|84165|84217|84175.8|84196.9|84146.9|65
1621616210000|2021-05-21 16:56:50|84215.1|84165.1|84218.6|84168.6|84228.8|84178.8|84206.5|84156.5|54
1621616220000|2021-05-21 16:57:00|84218.3|84168.3|84225.6|84175.6|84227.1|84177.1|84217.3|84167.3|58
1621616230000|2021-05-21 16:57:10|84225.5|84175.5|84222.9|84172.9|84227.3|84177.3|84221.2|84171.2|44
1621616240000|2021-05-21 16:57:20|84222.8|84172.8|84229.8|84179.8|84232.2|84182.2|84222.7|84172.7|45
1621616250000|2021-05-21 16:57:30|84228.4|84178.4|84229.3|84179.3|84233.5|84183.5|84226.8|84176.8|53
1621616260000|2021-05-21 16:57:40|84231.1|84181.1|84229.1|84179.1|84231.1|84181.1|84227.1|84177.1|48
1621616270000|2021-05-21 16:57:50|84229.3|84179.3|84221.5|84171.5|84230.7|84180.7|84220.8|84170.8|50
1621616280000|2021-05-21 16:58:00|84221.6|84171.6|84211.9|84161.9|84221.6|84171.6|84208|84158|63
1621616290000|2021-05-21 16:58:10|84211.1|84161.1|84211.7|84161.7|84213.6|84163.6|84208.1|84158.1|48
1621616300000|2021-05-21 16:58:20|84211.8|84161.8|84186|84136|84211.8|84161.8|84185.1|84135.1|44
1621616310000|2021-05-21 16:58:30|84185.1|84135.1|84192.2|84142.2|84192.2|84142.2|84181.9|84131.9|50
1621616320000|2021-05-21 16:58:40|84189.1|84139.1|84182.8|84132.8|84190.6|84140.6|84182.8|84132.8|56
1621616330000|2021-05-21 16:58:50|84183|84133|84170.1|84120.1|84187.7|84137.7|84169|84119|53
1621616340000|2021-05-21 16:59:00|84169.5|84119.5|84174.7|84124.7|84174.7|84124.7|84167.6|84117.6|42
1621616350000|2021-05-21 16:59:10|84173.2|84123.2|84171.6|84121.6|84180.3|84130.3|84167.3|84117.3|43
1621616360000|2021-05-21 16:59:20|84172|84122|84169|84119|84173.5|84123.5|84169|84119|31
1621616370000|2021-05-21 16:59:30|84170.1|84120.1|84165.9|84115.9|84170.1|84120.1|84162.8|84112.8|43
1621616380000|2021-05-21 16:59:40|84165.1|84115.1|84159.2|84109.2|84167.4|84117.4|84157.3|84107.3|54
1621616390000|2021-05-21 16:59:50|84158.3|84108.3|84157.8|84107.8|84162.6|84112.6|84155.8|84105.8|57
1621616400000|2021-05-21 17:00:00|84157.6|84107.6|84162.8|84112.8|84163.8|84124.4|84149.1|84106.6|57
1621616410000|2021-05-21 17:00:10|84162.2|84112.2|84169.3|84119.3|84173.5|84123.5|84162.2|84112.2|54
1621616420000|2021-05-21 17:00:20|84169.5|84119.5|84166.2|84116.2|84170.3|84120.3|84162.2|84112.2|58
1621616430000|2021-05-21 17:00:30|84166.4|84116.4|84167.3|84117.3|84168.7|84118.7|84165.1|84115.1|40
1621616440000|2021-05-21 17:00:40|84166.9|84116.9|84167.3|84117.3|84169.2|84119.2|84166.4|84116.4|32
1621616450000|2021-05-21 17:00:50|84167.1|84117.1|84164.3|84114.3|84167.1|84126.2|84151.2|84112.3|45
1621616460000|2021-05-21 17:01:00|84164.1|84114.1|84162.6|84112.6|84164.9|84124.4|84149|84108.6|53
1621616470000|2021-05-21 17:01:10|84162.2|84112.2|84154.4|84104.4|84162.7|84112.7|84154.2|84104.2|38
1621616480000|2021-05-21 17:01:20|84154.6|84104.6|84153.6|84103.6|84156|84106|84152.2|84102.2|44
1621616490000|2021-05-21 17:01:30|84154|84104|84152.3|84102.3|84154|84116.8|84141.4|84102.2|28
1621616500000|2021-05-21 17:01:40|84151.6|84101.6|84134.3|84109.3|84151.6|84111.3|84133.6|84097.7|34
1621616510000|2021-05-21 17:01:50|84134|84109|84134.1|84109.1|84134.3|84109.3|84133|84108|15
1621616520000|2021-05-21 17:02:00|84134|84109|84144.6|84119.6|84155.3|84120.8|84134|84098.5|45
1621616530000|2021-05-21 17:02:10|84145.1|84120.1|84145.1|84120.1|84146.1|84121.1|84143.8|84118.8|29
1621616540000|2021-05-21 17:02:20|84145.5|84120.5|84150.3|84100.3|84158.6|84121|84136.5|84100.2|55
1621616550000|2021-05-21 17:02:30|84151.3|84101.3|84134.7|84109.7|84153.6|84110.1|84132.5|84096.8|40
1621616560000|2021-05-21 17:02:40|84134.3|84109.3|84130.5|84105.5|84135.8|84110.8|84130.2|84105.2|37
1621616570000|2021-05-21 17:02:50|84130.6|84105.6|84128.1|84103.1|84144|84106.4|84127.5|84094|31
1621616580000|2021-05-21 17:03:00|84128.4|84103.4|84126.9|84101.9|84128.5|84103.5|84125|84100|25
1621616590000|2021-05-21 17:03:10|84126.5|84101.5|84125.4|84100.4|84127.8|84102.8|84125.4|84100.4|22
1621616600000|2021-05-21 17:03:20|84125.2|84100.2|84134.6|84084.6|84138|84100.9|84122.4|84084.6|22
1621616610000|2021-05-21 17:03:30|84135.1|84085.1|84123.7|84098.7|84136|84100|84123.3|84085.1|33
1621616620000|2021-05-21 17:03:40|84124.1|84099.1|84125|84100|84138.4|84100.7|84121.9|84085.8|39
1621616630000|2021-05-21 17:03:50|84124.7|84099.7|84120.5|84095.5|84125|84100|84120.5|84095.5|31
1621616640000|2021-05-21 17:04:00|84120.6|84095.6|84131.3|84081.3|84132.4|84096.3|84120.6|84078.8|43
1621616650000|2021-05-21 17:04:10|84131.8|84081.8|84127.5|84077.5|84131.8|84081.8|84125.9|84075.9|37
1621616660000|2021-05-21 17:04:20|84127.2|84077.2|84127.5|84077.5|84130.1|84080.1|84122.1|84072.1|50
1621616670000|2021-05-21 17:04:30|84127.6|84077.6|84117.6|84067.6|84128.8|84078.8|84117|84067|46
1621616680000|2021-05-21 17:04:40|84117.7|84067.7|84113.2|84063.2|84118.1|84068.1|84112.8|84062.8|44
1621616690000|2021-05-21 17:04:50|84114.1|84064.1|84112.5|84062.5|84115.1|84065.1|84111.9|84061.9|32
1621616700000|2021-05-21 17:05:00|84112.8|84062.8|84111.3|84061.3|84113.3|84063.3|84103.6|84053.6|51
1621616710000|2021-05-21 17:05:10|84111.2|84061.2|84109.9|84059.9|84111.6|84061.6|84108.9|84058.9|46
1621616720000|2021-05-21 17:05:20|84110.1|84060.1|84109.4|84059.4|84111.3|84061.3|84108.2|84058.2|40
1621616730000|2021-05-21 17:05:30|84109.1|84059.1|84107.4|84057.4|84109.9|84059.9|84105.7|84055.7|51
1621616740000|2021-05-21 17:05:40|84107.2|84057.2|84107.4|84057.4|84107.9|84057.9|84105.6|84055.6|29
1621616750000|2021-05-21 17:05:50|84107.3|84057.3|84105.4|84055.4|84107.7|84057.7|84104|84054|29
1621616760000|2021-05-21 17:06:00|84105.5|84055.5|84108.2|84058.2|84109.9|84059.9|84103.5|84053.5|30
1621616770000|2021-05-21 17:06:10|84109.3|84059.3|84103.6|84053.6|84109.7|84059.7|84103.2|84053.2|50
1621616780000|2021-05-21 17:06:20|84102.2|84052.2|84105.4|84055.4|84105.4|84055.4|84101.9|84051.9|32
1621616790000|2021-05-21 17:06:30|84104.5|84054.5|84105.2|84055.2|84105.9|84055.9|84104.1|84054.1|22
1621616800000|2021-05-21 17:06:40|84105.1|84055.1|84100.6|84050.6|84105.1|84055.1|84100|84050|29
1621616810000|2021-05-21 17:06:50|84100.7|84050.7|84099.9|84049.9|84101.6|84051.6|84098.8|84048.8|24
1621616820000|2021-05-21 17:07:00|84100|84050|84087|84062|84102.7|84062|84082.9|84044.1|42
1621616830000|2021-05-21 17:07:10|84086.9|84061.9|84090.9|84065.9|84091.3|84066.3|84085.2|84060.2|24
1621616840000|2021-05-21 17:07:20|84092.8|84067.8|84089.6|84064.6|84092.8|84067.8|84087|84062|35
1621616850000|2021-05-21 17:07:30|84089.4|84064.4|84102.1|84052.1|84102.9|84064.4|84087.1|84050.4|33
1621616860000|2021-05-21 17:07:40|84102|84052|84101.6|84051.6|84102.3|84052.3|84099.8|84049.8|31
1621616870000|2021-05-21 17:07:50|84101.5|84051.5|84101.5|84051.5|84101.8|84051.8|84100.6|84050.6|20
1621616880000|2021-05-21 17:08:00|84101.4|84051.4|84101.8|84051.8|84102.9|84052.9|84100.6|84050.6|35
1621616890000|2021-05-21 17:08:10|84101.5|84051.5|84102.4|84052.4|84103.2|84065.7|84088.4|84051.5|36
1621616900000|2021-05-21 17:08:20|84102.3|84052.3|84086.8|84061.8|84103.8|84061.9|84085.7|84050|39
1621616910000|2021-05-21 17:08:30|84087.5|84062.5|84089.7|84064.7|84089.9|84064.9|84086.5|84061.5|23
1621616920000|2021-05-21 17:08:40|84089.9|84064.9|84104.6|84054.6|84105.6|84066.1|84089.8|84053|26
1621616930000|2021-05-21 17:08:50|84104.7|84054.7|84103.3|84053.3|84104.8|84054.8|84102.1|84052.1|22
1621616940000|2021-05-21 17:09:00|84103.2|84053.2|84096.5|84046.5|84104|84058.4|84083.4|84043.7|37
1621616950000|2021-05-21 17:09:10|84097.2|84047.2|84089.6|84039.6|84097.4|84047.4|84087.4|84037.4|53
1621616960000|2021-05-21 17:09:20|84089.2|84039.2|84090|84040|84095.5|84045.5|84081.5|84031.5|44
1621616970000|2021-05-21 17:09:30|84090.8|84040.8|84089.9|84039.9|84092.2|84042.2|84089|84039|48
1621616980000|2021-05-21 17:09:40|84089.5|84039.5|84091.3|84041.3|84093.3|84043.3|84086.6|84036.6|52
1621616990000|2021-05-21 17:09:50|84091.9|84041.9|84090.2|84040.2|84098.8|84048.8|84088.5|84038.5|50
1621617000000|2021-05-21 17:10:00|84091.3|84041.3|84089.9|84039.9|84093.6|84043.6|84089.6|84039.6|52
1621617010000|2021-05-21 17:10:10|84089.3|84039.3|84089.4|84039.4|84090|84040|84084.1|84034.1|57
1621617020000|2021-05-21 17:10:20|84089.7|84039.7|84087.4|84037.4|84090|84040|84085.7|84035.7|29
1621617030000|2021-05-21 17:10:30|84086.8|84036.8|84083.1|84033.1|84087.1|84037.1|84081.9|84031.9|42
1621617040000|2021-05-21 17:10:40|84083.5|84033.5|84085|84035|84085.3|84035.3|84082.7|84032.7|20
1621617050000|2021-05-21 17:10:50|84085.4|84035.4|84077.6|84027.6|84085.5|84035.5|84075|84025|32
1621617060000|2021-05-21 17:11:00|84077.2|84027.2|84079.2|84029.2|84082.5|84032.5|84075.8|84025.8|60
1621617070000|2021-05-21 17:11:10|84079.8|84029.8|84080.4|84030.4|84083.7|84033.7|84079.2|84029.2|50
1621617080000|2021-05-21 17:11:20|84081.1|84031.1|84077.6|84027.6|84081.3|84031.3|84077.1|84027.1|33
1621617090000|2021-05-21 17:11:30|84077.3|84027.3|84078.6|84028.6|84080.1|84030.1|84076.8|84026.8|36
1621617100000|2021-05-21 17:11:40|84078.5|84028.5|84080.8|84030.8|84080.8|84030.8|84078.3|84028.3|22
1621617110000|2021-05-21 17:11:50|84080.7|84030.7|84078.9|84028.9|84080.8|84030.8|84076.7|84026.7|20
1621617120000|2021-05-21 17:12:00|84079.1|84029.1|84077.7|84027.7|84079.3|84029.3|84077.5|84027.5|15
1621617130000|2021-05-21 17:12:10|84077.1|84027.1|84078.4|84028.4|84078.5|84028.5|84073.7|84023.7|31
1621617140000|2021-05-21 17:12:20|84078.3|84028.3|84075.5|84025.5|84079.5|84029.5|84074.5|84024.5|22
1621617150000|2021-05-21 17:12:30|84075.4|84025.4|84074.7|84024.7|84076.4|84026.4|84071.8|84021.8|27
1621617160000|2021-05-21 17:12:40|84074.8|84024.8|84074.8|84024.8|84075.8|84025.8|84073.5|84023.5|22
1621617170000|2021-05-21 17:12:50|84074|84024|84076.3|84026.3|84076.3|84026.3|84074|84024|23
1621617180000|2021-05-21 17:13:00|84076.6|84026.6|84073.8|84023.8|84076.9|84026.9|84071.2|84021.2|21
1621617190000|2021-05-21 17:13:10|84074.2|84024.2|84073.2|84023.2|84075.3|84025.3|84069.6|84019.6|32
1621617200000|2021-05-21 17:13:20|84073.4|84023.4|84075.3|84025.3|84075.4|84025.4|84072.8|84022.8|24
1621617210000|2021-05-21 17:13:30|84075.4|84025.4|84077.1|84027.1|84079.4|84029.4|84073|84023|32
1621617220000|2021-05-21 17:13:40|84074.7|84024.7|84076|84026|84076.8|84026.8|84073.1|84023.1|38
1621617230000|2021-05-21 17:13:50|84075.9|84025.9|84079.1|84029.1|84079.6|84029.6|84075.9|84025.9|19
1621617240000|2021-05-21 17:14:00|84078.6|84028.6|84078.4|84028.4|84079.8|84029.8|84075.8|84025.8|24
1621617250000|2021-05-21 17:14:10|84078.9|84028.9|84079.4|84029.4|84083|84033|84072.7|84022.7|44
1621617260000|2021-05-21 17:14:20|84079.9|84029.9|84080.1|84030.1|84082.3|84032.3|84076.3|84026.3|51
1621617270000|2021-05-21 17:14:30|84080.4|84030.4|84078.3|84028.3|84081.7|84031.7|84077.5|84027.5|41
1621617280000|2021-05-21 17:14:40|84078.1|84028.1|84078.2|84028.2|84080.6|84030.6|84077.8|84027.8|31
1621617290000|2021-05-21 17:14:50|84078.4|84028.4|84076.8|84026.8|84078.5|84028.5|84074.8|84024.8|34
1621617300000|2021-05-21 17:15:00|84076.3|84026.3|84078.9|84028.9|84081.4|84031.4|84076.1|84026.1|47
1621617310000|2021-05-21 17:15:10|84078.8|84028.8|84076|84026|84078.9|84028.9|84074.8|84024.8|32
1621617320000|2021-05-21 17:15:20|84075.8|84025.8|84076.2|84026.2|84077.8|84027.8|84075.4|84025.4|27
1621617330000|2021-05-21 17:15:30|84076.8|84026.8|84075.6|84025.6|84078.5|84028.5|84075|84025|37
1621617340000|2021-05-21 17:15:40|84075.5|84025.5|84073.9|84023.9|84078.8|84039.2|84064.2|84023.7|25
1621617350000|2021-05-21 17:15:50|84073.5|84023.5|84075|84025|84078.5|84028.5|84073.5|84023.5|29
1621617360000|2021-05-21 17:16:00|84074.9|84024.9|84074.8|84024.8|84077.3|84027.3|84073.4|84023.4|28
1621617370000|2021-05-21 17:16:10|84074.4|84024.4|84074.8|84024.8|84077.3|84027.3|84073.3|84023.3|29
1621617380000|2021-05-21 17:16:20|84075|84025|84078.9|84028.9|84082.8|84032.8|84072.4|84022.4|44
1621617390000|2021-05-21 17:16:30|84080.9|84030.9|84078.8|84028.8|84082.1|84032.1|84078.2|84028.2|46
1621617400000|2021-05-21 17:16:40|84079.1|84029.1|84080.3|84030.3|84081|84031|84078.6|84028.6|22
1621617410000|2021-05-21 17:16:50|84079.7|84029.7|84078.2|84028.2|84080.3|84030.3|84077.5|84027.5|24
1621617420000|2021-05-21 17:17:00|84078.4|84028.4|84079.2|84029.2|84079.2|84029.2|84077.6|84027.6|13
1621617430000|2021-05-21 17:17:10|84079.7|84029.7|84078.8|84028.8|84083.2|84033.2|84077.6|84027.6|33
1621617440000|2021-05-21 17:17:20|84078.6|84028.6|84077.9|84027.9|84079.5|84029.5|84073.8|84023.8|30
1621617450000|2021-05-21 17:17:30|84075.3|84025.3|84078.2|84028.2|84078.3|84028.3|84073.5|84023.5|30
1621617460000|2021-05-21 17:17:40|84078.3|84028.3|84082.7|84032.7|84082.7|84032.7|84077.8|84027.8|39
1621617470000|2021-05-21 17:17:50|84083.3|84033.3|84077.8|84027.8|84083.7|84033.7|84075.9|84025.9|45
1621617480000|2021-05-21 17:18:00|84077.6|84027.6|84079.6|84029.6|84080.9|84030.9|84075.8|84025.8|46
1621617490000|2021-05-21 17:18:10|84078|84028|84079.5|84029.5|84082.3|84032.3|84076.2|84026.2|49
1621617500000|2021-05-21 17:18:20|84079.4|84029.4|84080.4|84030.4|84083.1|84033.1|84079.1|84029.1|26
1621617510000|2021-05-21 17:18:30|84080.1|84030.1|84080|84030|84082.2|84032.2|84078.8|84028.8|15
1621617520000|2021-05-21 17:18:40|84079.8|84029.8|84082.5|84032.5|84083.1|84033.1|84078.7|84028.7|43
1621617530000|2021-05-21 17:18:50|84082.8|84032.8|84084|84034|84084.1|84034.1|84082.3|84032.3|28
1621617540000|2021-05-21 17:19:00|84083.6|84033.6|84083.7|84033.7|84084.8|84034.8|84082.6|84032.6|51
1621617550000|2021-05-21 17:19:10|84083.8|84033.8|84080.9|84030.9|84086.5|84036.5|84080.4|84030.4|36
1621617560000|2021-05-21 17:19:20|84081|84031|84081.6|84031.6|84082.4|84032.4|84080.9|84030.9|38
1621617570000|2021-05-21 17:19:30|84081.7|84031.7|84082.2|84032.2|84083.1|84033.1|84080.2|84030.2|32
1621617580000|2021-05-21 17:19:40|84081.4|84031.4|84084.5|84034.5|84085.7|84035.7|84081.4|84031.4|24
1621617590000|2021-05-21 17:19:50|84083.2|84033.2|84082.1|84032.1|84084.7|84034.7|84080.3|84030.3|41
1621617600000|2021-05-21 17:20:00|84081.9|84031.9|84083.5|84033.5|84083.5|84033.5|84080.5|84030.5|42
1621617610000|2021-05-21 17:20:10|84082.9|84032.9|84082.6|84032.6|84083.1|84033.1|84082.2|84032.2|9
1621617620000|2021-05-21 17:20:20|84083|84033|84083.2|84033.2|84083.2|84033.2|84081.3|84031.3|26
1621617630000|2021-05-21 17:20:30|84083.5|84033.5|84083.9|84033.9|84084.5|84034.5|84082.2|84032.2|21
1621617640000|2021-05-21 17:20:40|84084|84034|84081.8|84031.8|84084|84034|84081.5|84031.5|32
1621617650000|2021-05-21 17:20:50|84083.2|84033.2|84083.4|84033.4|84084.4|84034.4|84081.7|84031.7|32
1621617660000|2021-05-21 17:21:00|84083.7|84033.7|84081.6|84031.6|84083.7|84033.7|84081.6|84031.6|27
1621617670000|2021-05-21 17:21:10|84082.5|84032.5|84081.6|84031.6|84083.1|84033.1|84081.1|84031.1|25
1621617680000|2021-05-21 17:21:20|84081.7|84031.7|84079.9|84029.9|84081.7|84042.5|84065.5|84028.7|36
1621617690000|2021-05-21 17:21:30|84080|84030|84075.4|84025.4|84081.4|84031.4|84071.9|84021.9|44
1621617700000|2021-05-21 17:21:40|84070.2|84020.2|84069.6|84019.6|84075.4|84025.4|84068.7|84018.7|59
1621617710000|2021-05-21 17:21:50|84072.5|84022.5|84072.3|84022.3|84073.3|84023.3|84069.3|84019.3|28
1621617720000|2021-05-21 17:22:00|84072.5|84022.5|84067.9|84017.9|84072.5|84022.5|84066.4|84016.4|52
1621617730000|2021-05-21 17:22:10|84071.4|84021.4|84063.2|84013.2|84071.4|84021.4|84062.5|84012.5|51
1621617740000|2021-05-21 17:22:20|84063.3|84013.3|84057.3|84007.3|84063.3|84013.3|84057.3|84007.3|47
1621617750000|2021-05-21 17:22:30|84057.9|84007.9|84054.9|84004.9|84059.4|84009.4|84054.3|84004.3|34
1621617760000|2021-05-21 17:22:40|84054.8|84004.8|84057.8|84007.8|84057.8|84007.8|84053.6|84003.6|25
1621617770000|2021-05-21 17:22:50|84057.7|84007.7|84056|84006|84059.2|84009.2|84055.7|84005.7|16
1621617780000|2021-05-21 17:23:00|84056.6|84006.6|84057|84007|84057.4|84007.4|84054.9|84004.9|41
1621617790000|2021-05-21 17:23:10|84056.5|84006.5|84053.3|84003.3|84057.3|84007.3|84052.1|84002.1|34
1621617800000|2021-05-21 17:23:20|84053.1|84003.1|84052.9|84002.9|84053.4|84003.4|84052.9|84002.9|6
1621617810000|2021-05-21 17:23:30|84053.1|84003.1|84053.5|84003.5|84054.6|84004.6|84053.1|84003.1|16
1621617820000|2021-05-21 17:23:40|84054|84004|84056.5|84006.5|84057.6|84007.6|84053.8|84003.8|22
1621617830000|2021-05-21 17:23:50|84056.8|84006.8|84055.1|84005.1|84057.1|84007.1|84054.4|84004.4|26
1621617840000|2021-05-21 17:24:00|84055.6|84005.6|84058.8|84008.8|84061.5|84011.5|84055|84005|49
1621617850000|2021-05-21 17:24:10|84058.6|84008.6|84056.7|84006.7|84059.2|84009.2|84055.6|84005.6|32
1621617860000|2021-05-21 17:24:20|84058.4|84008.4|84057.9|84007.9|84058.7|84008.7|84055.3|84005.3|29
1621617870000|2021-05-21 17:24:30|84057.7|84007.7|84060.5|84010.5|84060.5|84010.5|84057.2|84007.2|19
1621617880000|2021-05-21 17:24:40|84060.4|84010.4|84060.1|84010.1|84061.8|84011.8|84059.3|84009.3|38
1621617890000|2021-05-21 17:24:50|84059.8|84009.8|84060.1|84010.1|84060.2|84010.2|84058.6|84008.6|26
1621617900000|2021-05-21 17:25:00|84060.3|84010.3|84058.5|84008.5|84060.4|84010.4|84058.5|84008.5|17
1621617910000|2021-05-21 17:25:10|84058.4|84008.4|84056.9|84006.9|84058.7|84008.7|84055|84005|23
1621617920000|2021-05-21 17:25:20|84057|84007|84057|84007|84058.8|84008.8|84056.1|84006.1|37
1621617930000|2021-05-21 17:25:30|84056.9|84006.9|84057.1|84007.1|84057.5|84007.5|84056|84006|23
1621617940000|2021-05-21 17:25:40|84057|84007|84059|84009|84059.4|84009.4|84056.9|84006.9|14
1621617950000|2021-05-21 17:25:50|84058.8|84008.8|84057.4|84007.4|84059.4|84009.4|84057.4|84007.4|23
1621617960000|2021-05-21 17:26:00|84056.8|84006.8|84057.8|84007.8|84059.3|84009.3|84056.8|84006.8|24
1621617970000|2021-05-21 17:26:10|84057.7|84007.7|84059.7|84009.7|84060.2|84010.2|84057.7|84007.7|15
1621617980000|2021-05-21 17:26:20|84059.5|84009.5|84058.7|84008.7|84060.1|84010.1|84058.1|84008.1|14
1621617990000|2021-05-21 17:26:30|84058.4|84008.4|84058.7|84008.7|84061.9|84011.9|84056.9|84006.9|47
1621618000000|2021-05-21 17:26:40|84058.5|84008.5|84056.8|84006.8|84058.6|84008.6|84056.7|84006.7|39
1621618010000|2021-05-21 17:26:50|84057.6|84007.6|84062.2|84012.2|84062.9|84012.9|84056|84006|37
1621618020000|2021-05-21 17:27:00|84061.9|84011.9|84063.6|84013.6|84066|84016|84061|84011|39
1621618030000|2021-05-21 17:27:10|84063.8|84013.8|84059.8|84009.8|84064.5|84014.5|84051.9|84001.9|44
1621618040000|2021-05-21 17:27:20|84059.6|84009.6|84058.9|84008.9|84060.2|84010.2|84054.8|84004.8|53
1621618050000|2021-05-21 17:27:30|84059.1|84009.1|84059.1|84009.1|84060.1|84010.1|84058.9|84008.9|34
1621618060000|2021-05-21 17:27:40|84059|84009|84059|84009|84059.6|84009.6|84058.7|84008.7|22
1621618070000|2021-05-21 17:27:50|84059.1|84009.1|84053.5|84003.5|84059.5|84009.5|84052.5|84002.5|52
1621618080000|2021-05-21 17:28:00|84053.3|84003.3|84052.4|84002.4|84053.5|84003.5|84052|84002|37
1621618090000|2021-05-21 17:28:10|84052.7|84002.7|84050.3|84000.3|84053.2|84003.2|84050.3|84000.3|31
1621618100000|2021-05-21 17:28:20|84051.4|84001.4|84053.1|84003.1|84054.3|84004.3|84050.9|84000.9|41
1621618110000|2021-05-21 17:28:30|84052.7|84002.7|84051.8|84001.8|84054.9|84004.9|84047.4|83997.4|46
1621618120000|2021-05-21 17:28:40|84051.7|84001.7|84050.6|84000.6|84053.2|84012.8|84037.7|83999.4|45
1621618130000|2021-05-21 17:28:50|84051.3|84001.3|84053.9|84003.9|84054.5|84004.5|84048.6|83998.6|39
1621618140000|2021-05-21 17:29:00|84052.9|84002.9|84048.7|83998.7|84052.9|84002.9|84048.5|83998.5|21
1621618150000|2021-05-21 17:29:10|84048.4|83998.4|84045.8|83995.8|84049.2|83999.2|84045.8|83995.8|31
1621618160000|2021-05-21 17:29:20|84046|83996|84039.9|83989.9|84046.3|83996.3|84033.6|83983.6|51
1621618170000|2021-05-21 17:29:30|84039.8|83989.8|84039.6|83989.6|84042|83992|84035.9|83985.9|55
1621618180000|2021-05-21 17:29:40|84039.3|83989.3|84039.7|83989.7|84040.4|83990.4|84038.6|83988.6|30
1621618190000|2021-05-21 17:29:50|84039.3|83989.3|84039.9|83989.9|84039.9|83989.9|84038.4|83988.4|19
1621618200000|2021-05-21 17:30:00|84039|83989|84035.3|83985.3|84039|83989|84035.3|83985.3|37
1621618210000|2021-05-21 17:30:10|84035.1|83985.1|84036.3|83986.3|84036.3|83986.3|84034.4|83984.4|21
1621618220000|2021-05-21 17:30:20|84036.6|83986.6|84037.8|83987.8|84040.4|83990.4|84033.9|83983.9|41
1621618230000|2021-05-21 17:30:30|84038.4|83988.4|84037.1|83987.1|84039.8|83989.8|84036.1|83986.1|50
1621618240000|2021-05-21 17:30:40|84037.6|83987.6|84035.4|83985.4|84037.7|83987.7|84034.7|83984.7|34
1621618250000|2021-05-21 17:30:50|84036.3|83986.3|84035.8|83985.8|84036.9|83986.9|84034.9|83984.9|32
1621618260000|2021-05-21 17:31:00|84037.4|83987.4|84038.2|83988.2|84038.4|83988.4|84035.9|83985.9|30
1621618270000|2021-05-21 17:31:10|84038.5|83988.5|84038.6|83988.6|84039.7|83989.7|84036.9|83986.9|31
1621618280000|2021-05-21 17:31:20|84039.8|83989.8|84033.9|83983.9|84040.3|83990.3|84032.9|83982.9|46
1621618290000|2021-05-21 17:31:30|84034.4|83984.4|84028.3|83978.3|84038.1|83988.1|84027.8|83977.8|58
1621618300000|2021-05-21 17:31:40|84028.1|83978.1|84028.3|83978.3|84031.5|83981.5|84026.8|83976.8|47
1621618310000|2021-05-21 17:31:50|84027.9|83977.9|84031.8|83981.8|84033.7|83983.7|84026.9|83976.9|50
1621618320000|2021-05-21 17:32:00|84032|83982|84033.2|83983.2|84034.1|83984.1|84031.7|83981.7|36
1621618330000|2021-05-21 17:32:10|84031.6|83981.6|84031|83981|84032.3|83982.3|84029.4|83979.4|37
1621618340000|2021-05-21 17:32:20|84030.2|83980.2|84032.3|83982.3|84032.4|83982.4|84026.9|83976.9|50
1621618350000|2021-05-21 17:32:30|84030.5|83980.5|84032.9|83982.9|84034.5|83984.5|84029.3|83979.3|50
1621618360000|2021-05-21 17:32:40|84033.3|83983.3|84033.1|83983.1|84033.8|83983.8|84031.3|83981.3|29
1621618370000|2021-05-21 17:32:50|84033.2|83983.2|84036.6|83986.6|84036.6|83986.6|84031.1|83981.1|28
1621618380000|2021-05-21 17:33:00|84036|83986|84034.8|83984.8|84037.7|83987.7|84032.6|83982.6|48
1621618390000|2021-05-21 17:33:10|84034.5|83984.5|84032.3|83982.3|84035.4|83985.4|84031.4|83981.4|49
1621618400000|2021-05-21 17:33:20|84031.9|83981.9|84033.8|83983.8|84035.1|83985.1|84030.6|83980.6|39
1621618410000|2021-05-21 17:33:30|84032.3|83982.3|84030.6|83980.6|84034.4|83984.4|84030.6|83980.6|49
1621618420000|2021-05-21 17:33:40|84030.8|83980.8|84030.9|83980.9|84032.9|83982.9|84028.1|83978.1|44
1621618430000|2021-05-21 17:33:50|84031.3|83981.3|84029|83979|84032.1|83982.1|84026.2|83976.2|44
1621618440000|2021-05-21 17:34:00|84029.1|83979.1|84012|83987|84029.1|83988.9|84012|83974.7|29
1621618450000|2021-05-21 17:34:10|84011.8|83986.8|84023.2|83973.2|84024.4|83987.6|84010.2|83973|33
1621618460000|2021-05-21 17:34:20|84024.4|83974.4|84011.4|83986.4|84024.7|83987.3|84010|83972.3|39
1621618470000|2021-05-21 17:34:30|84011.6|83986.6|84018.6|83968.6|84023.3|83987.2|84002.5|83967.5|39
1621618480000|2021-05-21 17:34:40|84017.9|83967.9|84002.3|83977.3|84020.8|83980.4|84001.9|83964.8|47
1621618490000|2021-05-21 17:34:50|84002.1|83977.1|84015.5|83965.5|84015.8|83978.9|84001.8|83964.6|44
1621618500000|2021-05-21 17:35:00|84012.9|83962.9|84022.1|83972.1|84023.2|83973.2|84012.4|83962.4|54
1621618510000|2021-05-21 17:35:10|84022.3|83972.3|84008.3|83983.3|84023.4|83984.6|84008.3|83970.4|36
1621618520000|2021-05-21 17:35:20|84008.4|83983.4|84007.6|83982.6|84008.5|83983.5|84006.1|83981.1|34
1621618530000|2021-05-21 17:35:30|84008.2|83983.2|84021.6|83971.6|84021.6|83983.7|84007.4|83969.1|27
1621618540000|2021-05-21 17:35:40|84021.5|83971.5|84007.5|83982.5|84022.1|83985|84006.2|83969.6|33
1621618550000|2021-05-21 17:35:50|84006.5|83981.5|84007|83982|84020.2|83984.1|84004.7|83965.2|53
1621618560000|2021-05-21 17:36:00|84007.2|83982.2|84019.4|83969.4|84020.9|83982.5|84005.4|83966.8|41
1621618570000|2021-05-21 17:36:10|84019.3|83969.3|84020.5|83970.5|84022.5|83972.5|84017.6|83967.6|44
1621618580000|2021-05-21 17:36:20|84019.5|83969.5|84022.5|83972.5|84024.3|83974.3|84019.5|83969.5|32
1621618590000|2021-05-21 17:36:30|84022.3|83972.3|84022.8|83972.8|84024.4|83984.5|84009.5|83969.3|37
1621618600000|2021-05-21 17:36:40|84019.6|83969.6|84018.6|83968.6|84023|83973|84018.4|83968.4|47
1621618610000|2021-05-21 17:36:50|84020.2|83970.2|84018.9|83968.9|84021.2|83971.2|84018|83968|41
1621618620000|2021-05-21 17:37:00|84018.8|83968.8|84021.5|83971.5|84022|83972|84018.4|83968.4|40
1621618630000|2021-05-21 17:37:10|84019.4|83969.4|84015.6|83965.6|84021.6|83971.6|84014.9|83964.9|39
1621618640000|2021-05-21 17:37:20|84016.3|83966.3|84013.3|83963.3|84017.3|83967.3|84013.1|83963.1|25
1621618650000|2021-05-21 17:37:30|84013.8|83963.8|84013.6|83963.6|84014.3|83964.3|84013.3|83963.3|17
1621618660000|2021-05-21 17:37:40|84013.5|83963.5|84011.7|83961.7|84013.5|83963.5|84011.7|83961.7|17
1621618670000|2021-05-21 17:37:50|84012.1|83962.1|84008.5|83958.5|84012.9|83962.9|84007.5|83957.5|40
1621618680000|2021-05-21 17:38:00|84008.4|83958.4|84006.2|83956.2|84009.8|83959.8|84006.2|83956.2|43
1621618690000|2021-05-21 17:38:10|84006.3|83956.3|84006.3|83956.3|84007.6|83957.6|84004.7|83954.7|50
1621618700000|2021-05-21 17:38:20|84006.2|83956.2|84011.6|83961.6|84011.6|83961.6|84004.6|83954.6|37
1621618710000|2021-05-21 17:38:30|84011.5|83961.5|84013.4|83963.4|84014.9|83964.9|84011.5|83961.5|45
1621618720000|2021-05-21 17:38:40|84013.3|83963.3|84010.8|83960.8|84014|83964|84010.8|83960.8|41
1621618730000|2021-05-21 17:38:50|84012.2|83962.2|84012.5|83962.5|84012.5|83962.5|84009.6|83959.6|36
1621618740000|2021-05-21 17:39:00|84011|83961|84009.1|83959.1|84012.9|83962.9|84008.7|83958.7|40
1621618750000|2021-05-21 17:39:10|84010.8|83960.8|84011.3|83961.3|84014.4|83976.6|84000.7|83958.9|34
1621618760000|2021-05-21 17:39:20|84011.4|83961.4|84010.1|83960.1|84012.3|83962.3|84009.2|83959.2|42
1621618770000|2021-05-21 17:39:30|84010.4|83960.4|84009.8|83959.8|84011.5|83961.5|84008.1|83958.1|44
1621618780000|2021-05-21 17:39:40|84011|83961|84010.9|83960.9|84011.7|83961.7|84008.9|83958.9|46
1621618790000|2021-05-21 17:39:50|84010.3|83960.3|84003|83953|84010.3|83960.3|84002.4|83952.4|40
1621618800000|2021-05-21 17:40:00|84003.4|83953.4|84004.2|83954.2|84005.3|83955.3|84002.8|83952.8|27
1621618810000|2021-05-21 17:40:10|84005|83955|84004.1|83954.1|84005.2|83955.2|84003.3|83953.3|24
1621618820000|2021-05-21 17:40:20|84004.2|83954.2|84004.9|83954.9|84004.9|83954.9|84003.8|83953.8|14
1621618830000|2021-05-21 17:40:30|84005|83955|84005.7|83955.7|84005.7|83955.7|84004.2|83954.2|16
1621618840000|2021-05-21 17:40:40|84005.5|83955.5|83992.4|83967.4|84006.2|83968.1|83992.4|83952.9|26
1621618850000|2021-05-21 17:40:50|83992.5|83967.5|84000.5|83950.5|84001.8|83968.1|83991.5|83948.3|32
1621618860000|2021-05-21 17:41:00|84000.6|83950.6|83998.8|83948.8|84002.2|83963.3|83986|83948|42
1621618870000|2021-05-21 17:41:10|83998.5|83948.5|83998.6|83948.6|84000.9|83950.9|83997.5|83947.5|33
1621618880000|2021-05-21 17:41:20|83997.1|83947.1|84000.8|83950.8|84001.5|83951.5|83996.4|83946.4|37
1621618890000|2021-05-21 17:41:30|84001.2|83951.2|84001.2|83951.2|84002.1|83952.1|83997.2|83947.2|42
1621618900000|2021-05-21 17:41:40|84001.3|83951.3|84002.2|83952.2|84002.5|83952.5|84001.1|83951.1|18
1621618910000|2021-05-21 17:41:50|84001.9|83951.9|84002.1|83952.1|84003|83953|84001|83951|16
1621618920000|2021-05-21 17:42:00|84001.8|83951.8|84002|83952|84002.2|83964.4|83989.4|83949.9|29
1621618930000|2021-05-21 17:42:10|84001.5|83951.5|84002.3|83952.3|84003|83953|84001|83951|23
1621618940000|2021-05-21 17:42:20|84002.4|83952.4|84006.7|83956.7|84006.7|83956.7|84002.4|83952.4|28
1621618950000|2021-05-21 17:42:30|84007.7|83957.7|84007.6|83957.6|84009.9|83959.9|84006.5|83956.5|29
1621618960000|2021-05-21 17:42:40|84008.5|83958.5|84008|83958|84008.5|83958.5|84007.3|83957.3|19
1621618970000|2021-05-21 17:42:50|84007.9|83957.9|84006.3|83956.3|84007.9|83957.9|84006.3|83956.3|14
1621618980000|2021-05-21 17:43:00|84006.5|83956.5|84006.7|83956.7|84006.8|83956.8|84006|83956|18
1621618990000|2021-05-21 17:43:10|84008.4|83958.4|84006.5|83956.5|84008.4|83958.4|84005|83955|17
1621619000000|2021-05-21 17:43:20|84006.7|83956.7|84005|83955|84007.2|83957.2|84004.1|83954.1|22
1621619010000|2021-05-21 17:43:30|84005.3|83955.3|84009.5|83959.5|84010.2|83960.2|84005.3|83955.3|22
1621619020000|2021-05-21 17:43:40|84007.5|83957.5|84008.5|83958.5|84008.9|83958.9|84007.4|83957.4|22
1621619030000|2021-05-21 17:43:50|84008.2|83958.2|84008.5|83958.5|84009|83970.9|83995.7|83955.1|32
1621619040000|2021-05-21 17:44:00|84008.3|83958.3|84006.8|83956.8|84008.5|83958.5|84005.6|83955.6|34
1621619050000|2021-05-21 17:44:10|84006.9|83956.9|84007.5|83957.5|84008.6|83958.6|84006.9|83956.9|26
1621619060000|2021-05-21 17:44:20|84007.1|83957.1|84007.9|83957.9|84008.5|83958.5|84006.9|83956.9|16
1621619070000|2021-05-21 17:44:30|84007.6|83957.6|84007.3|83957.3|84007.9|83957.9|84006.1|83956.1|21
1621619080000|2021-05-21 17:44:40|84007.4|83957.4|84006.4|83956.4|84007.8|83957.8|84006|83956|34
1621619090000|2021-05-21 17:44:50|84006.2|83956.2|84006.5|83956.5|84006.7|83956.7|84006.2|83956.2|16
1621619100000|2021-05-21 17:45:00|84006.3|83956.3|84002|83952|84006.3|83956.3|84000.8|83950.8|28
1621619110000|2021-05-21 17:45:10|84001.6|83951.6|84001.9|83951.9|84002.8|83952.8|84001|83951|26
1621619120000|2021-05-21 17:45:20|84001.6|83951.6|84002.4|83952.4|84004|83954|83998.4|83948.4|49
1621619130000|2021-05-21 17:45:30|84002.5|83952.5|84003|83953|84003.5|83953.5|84001.5|83951.5|26
1621619140000|2021-05-21 17:45:40|84003.1|83953.1|84000.6|83950.6|84003.7|83953.7|84000.1|83950.1|29
1621619150000|2021-05-21 17:45:50|84000.4|83950.4|84000.6|83950.6|84001.9|83951.9|83997.4|83947.4|24
1621619160000|2021-05-21 17:46:00|84001.1|83951.1|84000.3|83950.3|84002.9|83952.9|83998.7|83948.7|35
1621619170000|2021-05-21 17:46:10|84000.7|83950.7|84001.4|83951.4|84001.8|83951.8|84000.3|83950.3|21
1621619180000|2021-05-21 17:46:20|84001|83951|83997.1|83947.1|84001.3|83951.3|83992|83942|50
1621619190000|2021-05-21 17:46:30|83997.7|83947.7|83998.4|83948.4|83999.4|83949.4|83996.6|83946.6|32
1621619200000|2021-05-21 17:46:40|83998.5|83948.5|83999.5|83949.5|83999.5|83949.5|83995.6|83945.6|38
1621619210000|2021-05-21 17:46:50|83999.2|83949.2|84000|83950|84000.2|83950.2|83998.3|83948.3|35
1621619220000|2021-05-21 17:47:00|84000.1|83950.1|83997|83947|84000.1|83950.1|83995.9|83945.9|37
1621619230000|2021-05-21 17:47:10|83996.7|83946.7|83996.4|83946.4|83997.7|83947.7|83995.8|83945.8|21
1621619240000|2021-05-21 17:47:20|83996.2|83946.2|83996|83946|83996.2|83946.2|83994.2|83944.2|24
1621619250000|2021-05-21 17:47:30|83995.9|83945.9|83993.8|83943.8|83996.1|83946.1|83992.1|83942.1|35
1621619260000|2021-05-21 17:47:40|83994.4|83944.4|83993.7|83943.7|83994.4|83944.4|83992.8|83942.8|25
1621619270000|2021-05-21 17:47:50|83994.9|83944.9|83993|83943|83996|83946|83992.8|83942.8|32
1621619280000|2021-05-21 17:48:00|83993.5|83943.5|83994.3|83944.3|83996.1|83946.1|83993.3|83943.3|48
1621619290000|2021-05-21 17:48:10|83993.8|83943.8|83991|83941|83994.3|83944.3|83989.7|83939.7|43
1621619300000|2021-05-21 17:48:20|83991.2|83941.2|83978.7|83953.7|83992.5|83953.7|83977.1|83940.4|30
1621619310000|2021-05-21 17:48:30|83978.9|83953.9|83994.5|83944.5|83995.8|83957.1|83978.9|83943.6|26
1621619320000|2021-05-21 17:48:40|83993.9|83943.9|83993.9|83943.9|83995.4|83945.4|83993.7|83943.7|17
1621619330000|2021-05-21 17:48:50|83993.8|83943.8|83994.8|83944.8|83995.1|83945.1|83993.8|83943.8|10
1621619340000|2021-05-21 17:49:00|83994.4|83944.4|83984.1|83959.1|83997.6|83959.9|83982.6|83943.2|20
1621619350000|2021-05-21 17:49:10|83984.6|83959.6|83984.9|83959.9|83985.8|83960.8|83983.8|83958.8|18
1621619360000|2021-05-21 17:49:20|83985.4|83960.4|83984|83959|83985.4|83960.4|83983.8|83958.8|25
1621619370000|2021-05-21 17:49:30|83984.3|83959.3|83984.7|83959.7|83985.5|83960.5|83983.8|83958.8|17
1621619380000|2021-05-21 17:49:40|83983.8|83958.8|83996.5|83946.5|83997.6|83958.8|83983.8|83946.3|9
1621619390000|2021-05-21 17:49:50|83996.7|83946.7|83989.2|83939.2|83996.7|83959.3|83983.4|83939|41
1621619400000|2021-05-21 17:50:00|83988.8|83938.8|83987.5|83937.5|83988.8|83938.8|83986.3|83936.3|28
1621619410000|2021-05-21 17:50:10|83987.3|83937.3|83986.6|83936.6|83987.6|83937.6|83983.5|83933.5|31
1621619420000|2021-05-21 17:50:20|83986.7|83936.7|83988.1|83938.1|83988.3|83938.3|83984.5|83934.5|27
1621619430000|2021-05-21 17:50:30|83988.3|83938.3|83985|83935|83988.6|83938.6|83985|83935|28
1621619440000|2021-05-21 17:50:40|83984.8|83934.8|83981.9|83931.9|83986.6|83936.6|83980.3|83930.3|44
1621619450000|2021-05-21 17:50:50|83981.5|83931.5|83979.9|83929.9|83983.4|83933.4|83979.6|83929.6|41
1621619460000|2021-05-21 17:51:00|83981.5|83931.5|83984.5|83934.5|83986.2|83936.2|83978.3|83928.3|55
1621619470000|2021-05-21 17:51:10|83984.8|83934.8|83982|83932|83985.9|83935.9|83981.6|83931.6|26
1621619480000|2021-05-21 17:51:20|83981.9|83931.9|83984|83934|83985.9|83935.9|83980.9|83930.9|28
1621619490000|2021-05-21 17:51:30|83983.9|83933.9|83982.5|83932.5|83984.9|83934.9|83982.5|83932.5|12
1621619500000|2021-05-21 17:51:40|83982.3|83932.3|83983.9|83933.9|83983.9|83933.9|83977.4|83927.4|18
1621619510000|2021-05-21 17:51:50|83983.7|83933.7|83983.1|83933.1|83983.7|83933.7|83982.3|83932.3|12
1621619520000|2021-05-21 17:52:00|83983.2|83933.2|83969.6|83919.6|83983.7|83933.7|83969.1|83919.1|42
1621619530000|2021-05-21 17:52:10|83970.3|83920.3|83974.7|83924.7|83976.8|83926.8|83969.6|83919.6|41
1621619540000|2021-05-21 17:52:20|83972.9|83922.9|83972.9|83922.9|83975|83925|83970.2|83920.2|37
1621619550000|2021-05-21 17:52:30|83971.6|83921.6|83973|83923|83973|83923|83969.5|83919.5|34
1621619560000|2021-05-21 17:52:40|83972.2|83922.2|83973.3|83923.3|83977.5|83927.5|83972.2|83922.2|21
1621619570000|2021-05-21 17:52:50|83974|83924|83971.6|83921.6|83975.7|83925.7|83971.6|83921.6|18
1621619580000|2021-05-21 17:53:00|83972.6|83922.6|83978.8|83928.8|83979.5|83929.5|83966.8|83916.8|47
1621619590000|2021-05-21 17:53:10|83978.5|83928.5|83956.8|83931.8|83979.8|83935.5|83956.2|83921.5|36
1621619600000|2021-05-21 17:53:20|83960.5|83935.5|83966.8|83916.8|83970.7|83935.5|83958.1|83913.8|50
1621619610000|2021-05-21 17:53:30|83967|83917|83969.5|83919.5|83973|83923|83965.6|83915.6|38
1621619620000|2021-05-21 17:53:40|83970.4|83920.4|83973.5|83923.5|83974.1|83924.1|83967.8|83917.8|28
1621619630000|2021-05-21 17:53:50|83971.2|83921.2|83958.7|83933.7|83972.8|83934.3|83958.1|83918.8|24
1621619640000|2021-05-21 17:54:00|83959.3|83934.3|83969.5|83919.5|83974.9|83935.8|83953.6|83915.4|23
1621619650000|2021-05-21 17:54:10|83969.7|83919.7|83953.2|83903.2|83969.7|83919.7|83936.9|83898.8|51
1621619660000|2021-05-21 17:54:20|83953|83903|83951.8|83901.8|83955.4|83905.4|83949.4|83899.4|31
1621619670000|2021-05-21 17:54:30|83951.7|83901.7|83953.5|83903.5|83954.5|83904.5|83951.1|83901.1|28
1621619680000|2021-05-21 17:54:40|83953.4|83903.4|83951.6|83901.6|83955.4|83905.4|83949.8|83899.8|26
1621619690000|2021-05-21 17:54:50|83951.9|83901.9|83952.5|83902.5|83953.9|83903.9|83950.3|83900.3|38
1621619700000|2021-05-21 17:55:00|83952.2|83902.2|83950.2|83900.2|83953.8|83903.8|83950.2|83900.2|27
1621619710000|2021-05-21 17:55:10|83950|83900|83952.7|83902.7|83952.7|83902.7|83946.9|83896.9|42
1621619720000|2021-05-21 17:55:20|83952.8|83902.8|83966.5|83916.5|83967.6|83917.6|83948.6|83898.6|53
1621619730000|2021-05-21 17:55:30|83966.3|83916.3|83964.7|83914.7|83966.4|83927.1|83949.6|83914.3|27
1621619740000|2021-05-21 17:55:40|83965|83915|83964.9|83914.9|83967.3|83917.3|83963.7|83913.7|37
1621619750000|2021-05-21 17:55:50|83965.3|83915.3|83966.1|83916.1|83966.6|83916.6|83963.6|83913.6|20
1621619760000|2021-05-21 17:56:00|83966.7|83916.7|83962|83912|83966.7|83916.7|83957.5|83907.5|34
1621619770000|2021-05-21 17:56:10|83961.5|83911.5|83947.5|83922.5|83962.1|83922.9|83945.3|83911.2|28
1621619780000|2021-05-21 17:56:20|83947.8|83922.8|83947.9|83922.9|83949|83924|83947|83922|13
1621619790000|2021-05-21 17:56:30|83947.3|83922.3|83958|83908|83962.9|83922.7|83945.1|83908|22
1621619800000|2021-05-21 17:56:40|83958.9|83908.9|83957.9|83907.9|83965.4|83915.4|83957.4|83907.4|41
1621619810000|2021-05-21 17:56:50|83957.6|83907.6|83958|83908|83958.3|83908.3|83957.3|83907.3|16
1621619820000|2021-05-21 17:57:00|83959.8|83909.8|83955.3|83905.3|83959.8|83909.8|83954.6|83904.6|33
1621619830000|2021-05-21 17:57:10|83955.1|83905.1|83954.4|83904.4|83956.2|83906.2|83954.3|83904.3|33
1621619840000|2021-05-21 17:57:20|83953.6|83903.6|83955.6|83905.6|83956|83906|83953.6|83903.6|17
1621619850000|2021-05-21 17:57:30|83955.4|83905.4|83954|83904|83955.4|83905.4|83952.2|83902.2|25
1621619860000|2021-05-21 17:57:40|83954.1|83904.1|83953|83903|83954.2|83904.2|83952.9|83902.9|15
1621619870000|2021-05-21 17:57:50|83953.1|83903.1|83952.7|83902.7|83955.6|83905.6|83949.5|83899.5|25
1621619880000|2021-05-21 17:58:00|83953.2|83903.2|83953.4|83903.4|83954.6|83904.6|83952.1|83902.1|34
1621619890000|2021-05-21 17:58:10|83953.5|83903.5|83950.2|83900.2|83953.9|83903.9|83950.2|83900.2|20
1621619900000|2021-05-21 17:58:20|83950.7|83900.7|83968.1|83918.1|83968.1|83918.1|83950.7|83900.7|52
1621619910000|2021-05-21 17:58:30|83968.6|83918.6|83972.9|83922.9|83974|83924|83966.5|83916.5|43
1621619920000|2021-05-21 17:58:40|83972.7|83922.7|83975.1|83925.1|83975.5|83925.5|83972.6|83922.6|34
1621619930000|2021-05-21 17:58:50|83974.8|83924.8|83969.3|83919.3|83975.2|83925.2|83966.3|83916.3|33
1621619940000|2021-05-21 17:59:00|83969.1|83919.1|83962.5|83912.5|83970.3|83920.3|83961.6|83911.6|47
1621619950000|2021-05-21 17:59:10|83962|83912|83966.3|83916.3|83967.7|83917.7|83962|83912|37
1621619960000|2021-05-21 17:59:20|83966.9|83916.9|83969.4|83919.4|83970.6|83920.6|83966.5|83916.5|33
1621619970000|2021-05-21 17:59:30|83969.3|83919.3|83969.3|83919.3|83970|83920|83968.7|83918.7|28
1621619980000|2021-05-21 17:59:40|83969.2|83919.2|83968.6|83918.6|83969.7|83919.7|83965.9|83915.9|28
1621619990000|2021-05-21 17:59:50|83968.3|83918.3|83967.4|83917.4|83969.6|83919.6|83967.3|83917.3|29
1621620000000|2021-05-21 18:00:00|83967.3|83917.3|83966.9|83916.9|83967.6|83917.6|83963.6|83913.6|43
1621620010000|2021-05-21 18:00:10|83966.6|83916.6|83967|83917|83967.3|83917.3|83964.5|83914.5|33
1621620020000|2021-05-21 18:00:20|83967.1|83917.1|83971.5|83921.5|83971.5|83921.5|83967.1|83917.1|39
1621620030000|2021-05-21 18:00:30|83971.6|83921.6|83970|83920|83971.9|83921.9|83969.9|83919.9|24
1621620040000|2021-05-21 18:00:40|83970.1|83920.1|83973.1|83923.1|83973.5|83923.5|83970.1|83920.1|22
1621620050000|2021-05-21 18:00:50|83972.9|83922.9|83974.8|83924.8|83974.8|83924.8|83972.4|83922.4|11
1621620060000|2021-05-21 18:01:00|83975.1|83925.1|83973.1|83923.1|83975.1|83925.1|83972.7|83922.7|27
1621620070000|2021-05-21 18:01:10|83972.6|83922.6|83968.8|83918.8|83972.6|83922.6|83968.4|83918.4|29
1621620080000|2021-05-21 18:01:20|83968.9|83918.9|83968.8|83918.8|83970.9|83920.9|83967.4|83917.4|34
1621620090000|2021-05-21 18:01:30|83968.6|83918.6|83966.1|83916.1|83968.7|83918.7|83963.6|83913.6|20
1621620100000|2021-05-21 18:01:40|83966.3|83916.3|83966.6|83916.6|83967.5|83917.5|83964.7|83914.7|17
1621620110000|2021-05-21 18:01:50|83966.7|83916.7|83964.7|83914.7|83967.1|83917.1|83964.7|83914.7|19
1621620120000|2021-05-21 18:02:00|83965.1|83915.1|83965.6|83915.6|83967.2|83917.2|83963.3|83913.3|25
1621620130000|2021-05-21 18:02:10|83965.3|83915.3|83970.8|83920.8|83971.2|83921.2|83965.3|83915.3|36
1621620140000|2021-05-21 18:02:20|83970.3|83920.3|83966.6|83916.6|83970.7|83920.7|83966.4|83916.4|32
1621620150000|2021-05-21 18:02:30|83967.1|83917.1|83967.2|83917.2|83968.8|83918.8|83965.8|83915.8|32
1621620160000|2021-05-21 18:02:40|83967.1|83917.1|83965|83915|83968.1|83918.1|83963.6|83913.6|20
1621620170000|2021-05-21 18:02:50|83964.9|83914.9|83965.5|83915.5|83966|83916|83964.6|83914.6|12
1621620180000|2021-05-21 18:03:00|83965|83915|83965.2|83915.2|83965.5|83915.5|83963.5|83913.5|15
1621620190000|2021-05-21 18:03:10|83964.9|83914.9|83962.5|83912.5|83965.2|83915.2|83960.1|83910.1|25
1621620200000|2021-05-21 18:03:20|83961.6|83911.6|83960.9|83910.9|83963.8|83913.8|83959.1|83909.1|25
1621620210000|2021-05-21 18:03:30|83961.1|83911.1|83958|83908|83961.1|83917.9|83942.9|83907|28
1621620220000|2021-05-21 18:03:40|83957.5|83907.5|83960.8|83910.8|83961|83911|83957.3|83907.3|15
1621620230000|2021-05-21 18:03:50|83961.8|83911.8|83962.2|83912.2|83962.2|83912.2|83960.9|83910.9|14
1621620240000|2021-05-21 18:04:00|83962.4|83912.4|83962.7|83912.7|83963.9|83913.9|83962.1|83912.1|22
1621620250000|2021-05-21 18:04:10|83962.6|83912.6|83963.9|83913.9|83966.1|83916.1|83961.5|83911.5|33
1621620260000|2021-05-21 18:04:20|83964|83914|83963.3|83913.3|83966.2|83916.2|83963.3|83913.3|34
1621620270000|2021-05-21 18:04:30|83964.3|83914.3|83953.2|83928.2|83965|83928.2|83952.3|83914|18
1621620280000|2021-05-21 18:04:40|83954.5|83929.5|83953.5|83928.5|83954.5|83929.5|83951.5|83926.5|13
1621620290000|2021-05-21 18:04:50|83952.9|83927.9|83965|83915|83965|83928.4|83950.2|83913.1|27
1621620300000|2021-05-21 18:05:00|83964.8|83914.8|83965.1|83915.1|83968.6|83918.6|83962.4|83912.4|34
1621620310000|2021-05-21 18:05:10|83964.2|83914.2|83962.4|83912.4|83964.6|83914.6|83962.4|83912.4|34
1621620320000|2021-05-21 18:05:20|83963|83913|83964.4|83914.4|83965.8|83915.8|83963|83913|24
1621620330000|2021-05-21 18:05:30|83964.8|83914.8|83962|83912|83966.4|83916.4|83961.1|83911.1|20
1621620340000|2021-05-21 18:05:40|83961.9|83911.9|83960.4|83910.4|83963.7|83913.7|83960.3|83910.3|31
1621620350000|2021-05-21 18:05:50|83960.6|83910.6|83963.1|83913.1|83963.6|83913.6|83960.6|83910.6|13
1621620360000|2021-05-21 18:06:00|83963|83913|83965|83915|83966.2|83916.2|83962.5|83912.5|40
1621620370000|2021-05-21 18:06:10|83965.2|83915.2|83966.2|83916.2|83966.8|83916.8|83965.1|83915.1|16
1621620380000|2021-05-21 18:06:20|83966.4|83916.4|83964.9|83914.9|83966.4|83916.4|83964.6|83914.6|22
1621620390000|2021-05-21 18:06:30|83964.7|83914.7|83969.4|83919.4|83974.1|83932.5|83956.1|83914.6|44
1621620400000|2021-05-21 18:06:40|83969.6|83919.6|83970|83920|83970|83920|83968.1|83918.1|28
1621620410000|2021-05-21 18:06:50|83969.7|83919.7|83968.4|83918.4|83969.7|83919.7|83968.2|83918.2|18
1621620420000|2021-05-21 18:07:00|83969|83919|83968.7|83918.7|83969|83919|83968|83918|18
1621620430000|2021-05-21 18:07:10|83968.5|83918.5|83968.7|83918.7|83968.9|83918.9|83964.6|83914.6|27
1621620440000|2021-05-21 18:07:20|83968.8|83918.8|83970.4|83920.4|83970.9|83920.9|83968.3|83918.3|27
1621620450000|2021-05-21 18:07:30|83970.3|83920.3|83970.6|83920.6|83970.8|83920.8|83968.9|83918.9|27
1621620460000|2021-05-21 18:07:40|83970.7|83920.7|83959.9|83934.9|83971.3|83934.9|83959.5|83919.2|17
1621620470000|2021-05-21 18:07:50|83960.3|83935.3|83969.2|83919.2|83969.2|83935.3|83955.8|83917.9|37
1621620480000|2021-05-21 18:08:00|83969|83919|83960.8|83910.8|83969|83919|83960.8|83910.8|51
1621620490000|2021-05-21 18:08:10|83961.3|83911.3|83948.7|83898.7|83961.6|83911.6|83948.7|83898.7|42
1621620500000|2021-05-21 18:08:20|83949.2|83899.2|83916.4|83866.4|83949.2|83899.2|83914.3|83864.3|62
1621620510000|2021-05-21 18:08:30|83916.2|83866.2|83924.1|83874.1|83925.7|83875.7|83915.5|83865.5|51
1621620520000|2021-05-21 18:08:40|83924|83874|83925.7|83875.7|83927.3|83877.3|83924|83874|51
1621620530000|2021-05-21 18:08:50|83925.5|83875.5|83939|83889|83944.2|83894.2|83924.1|83874.1|51
1621620540000|2021-05-21 18:09:00|83937.8|83887.8|83937.8|83887.8|83944.5|83894.5|83937.2|83887.2|30
1621620550000|2021-05-21 18:09:10|83936.9|83886.9|83938|83888|83938|83888|83935.6|83885.6|27
1621620560000|2021-05-21 18:09:20|83937.6|83887.6|83937.7|83887.7|83939.5|83889.5|83935.4|83885.4|30
1621620570000|2021-05-21 18:09:30|83938.3|83888.3|83937.3|83887.3|83939|83889|83937.2|83887.2|46
1621620580000|2021-05-21 18:09:40|83937.2|83887.2|83937|83887|83938.4|83888.4|83936.4|83886.4|21
1621620590000|2021-05-21 18:09:50|83937.1|83887.1|83936.1|83886.1|83937.4|83887.4|83934.7|83884.7|34
1621620600000|2021-05-21 18:10:00|83936.5|83886.5|83935|83885|83937.4|83887.4|83935|83885|34
1621620610000|2021-05-21 18:10:10|83935.3|83885.3|83936.5|83886.5|83937.3|83887.3|83935.3|83885.3|25
1621620620000|2021-05-21 18:10:20|83936.4|83886.4|83938.1|83888.1|83939|83889|83936|83886|26
1621620630000|2021-05-21 18:10:30|83938.2|83888.2|83925.6|83900.6|83941.6|83903.3|83924.8|83887.2|38
1621620640000|2021-05-21 18:10:40|83925.7|83900.7|83936.5|83886.5|83940.7|83903.3|83925.2|83883.8|39
1621620650000|2021-05-21 18:10:50|83936.4|83886.4|83936.2|83886.2|83937.2|83887.2|83935.6|83885.6|24
1621620660000|2021-05-21 18:11:00|83936.5|83886.5|83931.6|83881.6|83937.3|83887.3|83931.4|83881.4|29
1621620670000|2021-05-21 18:11:10|83931.4|83881.4|83934.1|83884.1|83936.2|83896.8|83920.9|83881.3|21
1621620680000|2021-05-21 18:11:20|83936.5|83886.5|83936.7|83886.7|83936.9|83886.9|83933.7|83883.7|28
1621620690000|2021-05-21 18:11:30|83936.6|83886.6|83936.4|83886.4|83936.9|83886.9|83935.2|83885.2|24
1621620700000|2021-05-21 18:11:40|83936.6|83886.6|83935|83885|83937.2|83887.2|83932.8|83882.8|30
1621620710000|2021-05-21 18:11:50|83934.9|83884.9|83933.8|83883.8|83937.4|83887.4|83933.8|83883.8|36
1621620720000|2021-05-21 18:12:00|83934.9|83884.9|83936.3|83886.3|83938|83888|83934.9|83884.9|30
1621620730000|2021-05-21 18:12:10|83933.3|83883.3|83935.2|83885.2|83936.5|83886.5|83932|83882|33
1621620740000|2021-05-21 18:12:20|83935|83885|83933.9|83883.9|83936.1|83886.1|83933.1|83883.1|32
1621620750000|2021-05-21 18:12:30|83933.3|83883.3|83933.3|83883.3|83934.7|83884.7|83932.6|83882.6|15
1621620760000|2021-05-21 18:12:40|83934.3|83884.3|83930.4|83880.4|83934.3|83884.3|83930.4|83880.4|24
1621620770000|2021-05-21 18:12:50|83930.5|83880.5|83928.6|83878.6|83931.6|83881.6|83928.2|83878.2|13
1621620780000|2021-05-21 18:13:00|83928.7|83878.7|83931.6|83881.6|83932.8|83882.8|83928.2|83878.2|30
1621620790000|2021-05-21 18:13:10|83932.4|83882.4|83931.8|83881.8|83933.3|83883.3|83930.5|83880.5|23
1621620800000|2021-05-21 18:13:20|83931.9|83881.9|83932.9|83882.9|83933.4|83883.4|83930.4|83880.4|21
1621620810000|2021-05-21 18:13:30|83932.7|83882.7|83933.4|83883.4|83935.3|83885.3|83932.5|83882.5|17
1621620820000|2021-05-21 18:13:40|83935.5|83885.5|83935.7|83885.7|83935.7|83885.7|83932.6|83882.6|27
1621620830000|2021-05-21 18:13:50|83935.2|83885.2|83934.5|83884.5|83935.5|83885.5|83934.1|83884.1|17
1621620840000|2021-05-21 18:14:00|83936.2|83886.2|83937.3|83887.3|83937.3|83899.5|83924.5|83885.4|16
1621620850000|2021-05-21 18:14:10|83937.1|83887.1|83935|83885|83937.1|83887.1|83935|83885|8
1621620860000|2021-05-21 18:14:20|83936.4|83886.4|83936.5|83886.5|83938.3|83888.3|83933|83883|13
1621620870000|2021-05-21 18:14:30|83936.4|83886.4|83936.2|83886.2|83937.1|83887.1|83933.9|83883.9|17
1621620880000|2021-05-21 18:14:40|83936.8|83886.8|83929.1|83879.1|83937.9|83887.9|83928.6|83878.6|34
1621620890000|2021-05-21 18:14:50|83929.2|83879.2|83929.4|83879.4|83930.4|83880.4|83929.2|83879.2|9
1621620900000|2021-05-21 18:15:00|83930.2|83880.2|83929.5|83879.5|83930.2|83880.2|83927.2|83877.2|27
1621620910000|2021-05-21 18:15:10|83929.8|83879.8|83930.6|83880.6|83931.1|83881.1|83929.5|83879.5|23
1621620920000|2021-05-21 18:15:20|83929.7|83879.7|83929.7|83879.7|83931.4|83881.4|83928.4|83878.4|23
1621620930000|2021-05-21 18:15:30|83930.4|83880.4|83930.5|83880.5|83931.3|83881.3|83929.4|83879.4|17
1621620940000|2021-05-21 18:15:40|83931.1|83881.1|83929.9|83879.9|83932.8|83882.8|83929.9|83879.9|14
1621620950000|2021-05-21 18:15:50|83930.1|83880.1|83927.2|83877.2|83931.5|83881.5|83927.1|83877.1|37
1621620960000|2021-05-21 18:16:00|83927|83877|83927.3|83877.3|83930.1|83880.1|83925.4|83875.4|36
1621620970000|2021-05-21 18:16:10|83927.5|83877.5|83928.8|83878.8|83930.2|83880.2|83927.5|83877.5|17
1621620980000|2021-05-21 18:16:20|83927.9|83877.9|83928.2|83878.2|83928.6|83878.6|83926.9|83876.9|21
1621620990000|2021-05-21 18:16:30|83927.1|83877.1|83926.8|83876.8|83928|83878|83924.9|83874.9|22
1621621000000|2021-05-21 18:16:40|83926.5|83876.5|83926.5|83876.5|83927.1|83877.1|83925.7|83875.7|22
1621621010000|2021-05-21 18:16:50|83926.6|83876.6|83926|83876|83927.1|83877.1|83924.6|83874.6|12
1621621020000|2021-05-21 18:17:00|83925.6|83875.6|83925.1|83875.1|83926.8|83876.8|83921.5|83871.5|30
1621621030000|2021-05-21 18:17:10|83924.7|83874.7|83926.1|83876.1|83926.1|83876.1|83924.7|83874.7|12
1621621040000|2021-05-21 18:17:20|83925.2|83875.2|83926.7|83876.7|83927.4|83877.4|83924.1|83874.1|23
1621621050000|2021-05-21 18:17:30|83926.6|83876.6|83925.6|83875.6|83927.7|83877.7|83925|83875|26
1621621060000|2021-05-21 18:17:40|83925.8|83875.8|83926.8|83876.8|83929.9|83879.9|83925.6|83875.6|25
1621621070000|2021-05-21 18:17:50|83926.6|83876.6|83930.3|83880.3|83931.3|83881.3|83926.6|83876.6|25
1621621080000|2021-05-21 18:18:00|83929.7|83879.7|83930.9|83880.9|83931.5|83881.5|83929.3|83879.3|16
1621621090000|2021-05-21 18:18:10|83931|83881|83931.9|83881.9|83932.1|83882.1|83926.6|83876.6|20
1621621100000|2021-05-21 18:18:20|83931.7|83881.7|83916.2|83891.2|83936.1|83891.2|83916.2|83879.2|31
1621621110000|2021-05-21 18:18:30|83917.4|83892.4|83931.3|83881.3|83934.7|83892.4|83917.4|83876|26
1621621120000|2021-05-21 18:18:40|83930.9|83880.9|83931.1|83881.1|83931.4|83881.4|83928.6|83878.6|22
1621621130000|2021-05-21 18:18:50|83930.7|83880.7|83926.7|83876.7|83931.8|83881.8|83925.6|83875.6|25
1621621140000|2021-05-21 18:19:00|83927.4|83877.4|83927.7|83877.7|83929.4|83879.4|83925.4|83875.4|23
1621621150000|2021-05-21 18:19:10|83927.8|83877.8|83927.9|83877.9|83928.4|83878.4|83927.5|83877.5|15
1621621160000|2021-05-21 18:19:20|83927.6|83877.6|83927.2|83877.2|83927.8|83877.8|83927.2|83877.2|7
1621621170000|2021-05-21 18:19:30|83927|83877|83927.4|83877.4|83929.3|83879.3|83924.8|83874.8|20
1621621180000|2021-05-21 18:19:40|83927.7|83877.7|83927.1|83877.1|83927.7|83877.7|83925.8|83875.8|14
1621621190000|2021-05-21 18:19:50|83926.5|83876.5|83927.7|83877.7|83928.4|83878.4|83926.2|83876.2|24
1621621200000|2021-05-21 18:20:00|83927.8|83877.8|83926.7|83876.7|83927.8|83877.8|83925.4|83875.4|9
1621621210000|2021-05-21 18:20:10|83926.6|83876.6|83930.9|83880.9|83934.3|83895.5|83920.5|83875.5|32
1621621220000|2021-05-21 18:20:20|83931.1|83881.1|83931.8|83881.8|83932.5|83882.5|83929.5|83879.5|50
1621621230000|2021-05-21 18:20:30|83932.8|83882.8|83934.7|83884.7|83935.2|83885.2|83929.9|83879.9|44
1621621240000|2021-05-21 18:20:40|83934.3|83884.3|83969.1|83919.1|83969.6|83919.6|83934.3|83884.3|67
1621621250000|2021-05-21 18:20:50|83969.3|83919.3|83970|83920|83970|83920|83966.1|83916.1|43
1621621260000|2021-05-21 18:21:00|83968.6|83918.6|83969|83919|83970.1|83920.1|83967.8|83917.8|26
1621621270000|2021-05-21 18:21:10|83968.7|83918.7|83968.3|83918.3|83968.9|83918.9|83968.1|83918.1|15
1621621280000|2021-05-21 18:21:20|83968.4|83918.4|83964.7|83914.7|83969.8|83919.8|83964.7|83914.7|24
1621621290000|2021-05-21 18:21:30|83964.5|83914.5|83964.6|83914.6|83966.1|83916.1|83963.8|83913.8|28
1621621300000|2021-05-21 18:21:40|83964.3|83914.3|83964|83914|83965.9|83915.9|83963.7|83913.7|21
1621621310000|2021-05-21 18:21:50|83964.1|83914.1|83963.7|83913.7|83964.8|83914.8|83963.4|83913.4|25
1621621320000|2021-05-21 18:22:00|83964.4|83914.4|83964.1|83914.1|83966.9|83916.9|83963.6|83913.6|30
1621621330000|2021-05-21 18:22:10|83964.6|83914.6|83965.1|83915.1|83966.3|83916.3|83964.6|83914.6|19
1621621340000|2021-05-21 18:22:20|83966.1|83916.1|83964.8|83914.8|83966.4|83916.4|83963|83913|28
1621621350000|2021-05-21 18:22:30|83963.4|83913.4|83958.6|83908.6|83965.6|83915.6|83957.8|83907.8|41
1621621360000|2021-05-21 18:22:40|83959.5|83909.5|83960.7|83910.7|83961.4|83911.4|83959.3|83909.3|18
1621621370000|2021-05-21 18:22:50|83960.6|83910.6|83960|83910|83962.3|83912.3|83959.8|83909.8|25
1621621380000|2021-05-21 18:23:00|83959.9|83909.9|83964.1|83914.1|83965.2|83915.2|83959.3|83909.3|32
1621621390000|2021-05-21 18:23:10|83964|83914|83958.2|83908.2|83965.5|83915.5|83957.2|83907.2|38
1621621400000|2021-05-21 18:23:20|83957.7|83907.7|83956.1|83906.1|83957.7|83907.7|83953.7|83903.7|35
1621621410000|2021-05-21 18:23:30|83956|83906|83954.9|83904.9|83956|83906|83954.2|83904.2|17
1621621420000|2021-05-21 18:23:40|83954.7|83904.7|83958.5|83908.5|83958.5|83908.5|83954.4|83904.4|20
1621621430000|2021-05-21 18:23:50|83956.9|83906.9|83954.2|83904.2|83956.9|83906.9|83953|83903|23
1621621440000|2021-05-21 18:24:00|83955.3|83905.3|83954.7|83904.7|83955.3|83905.3|83953.8|83903.8|23
1621621450000|2021-05-21 18:24:10|83954.9|83904.9|83953.2|83903.2|83955.9|83905.9|83953|83903|17
1621621460000|2021-05-21 18:24:20|83953.1|83903.1|83952.4|83902.4|83954.2|83904.2|83951.5|83901.5|30
1621621470000|2021-05-21 18:24:30|83952.9|83902.9|83955.6|83905.6|83955.6|83905.6|83951.5|83901.5|38
1621621480000|2021-05-21 18:24:40|83955.8|83905.8|83956.1|83906.1|83956.5|83906.5|83954|83904|31
1621621490000|2021-05-21 18:24:50|83957.3|83907.3|83959.3|83909.3|83960|83910|83957.2|83907.2|38
1621621500000|2021-05-21 18:25:00|83958.8|83908.8|83957.3|83907.3|83960.6|83910.6|83957.2|83907.2|33
1621621510000|2021-05-21 18:25:10|83957.1|83907.1|83959.2|83909.2|83960.3|83910.3|83956.8|83906.8|32
1621621520000|2021-05-21 18:25:20|83959|83909|83959.4|83909.4|83960.2|83910.2|83958.3|83908.3|22
1621621530000|2021-05-21 18:25:30|83959.3|83909.3|83959.1|83909.1|83961.5|83911.5|83959.1|83909.1|25
1621621540000|2021-05-21 18:25:40|83959.2|83909.2|83960|83910|83960.3|83910.3|83958.5|83908.5|25
1621621550000|2021-05-21 18:25:50|83960.1|83910.1|83962.1|83912.1|83962.6|83912.6|83958|83908|34
1621621560000|2021-05-21 18:26:00|83962.2|83912.2|83963|83913|83963.2|83913.2|83961.1|83911.1|26
1621621570000|2021-05-21 18:26:10|83963.3|83913.3|83963.5|83913.5|83963.8|83913.8|83961.6|83911.6|16
1621621580000|2021-05-21 18:26:20|83963.7|83913.7|83963.3|83913.3|83964.5|83914.5|83962.4|83912.4|19
1621621590000|2021-05-21 18:26:30|83963.4|83913.4|83963.4|83913.4|83964.6|83914.6|83962.6|83912.6|24
1621621600000|2021-05-21 18:26:40|83962.6|83912.6|83963.9|83913.9|83964.8|83914.8|83961.8|83911.8|31
1621621610000|2021-05-21 18:26:50|83963.7|83913.7|83962.7|83912.7|83964.2|83914.2|83962.2|83912.2|34
1621621620000|2021-05-21 18:27:00|83962.6|83912.6|83965.8|83915.8|83968.4|83931.8|83955.1|83911|34
1621621630000|2021-05-21 18:27:10|83965.7|83915.7|83966.9|83916.9|83967.5|83917.5|83965.2|83915.2|25
1621621640000|2021-05-21 18:27:20|83967.5|83917.5|83964.9|83914.9|83967.5|83917.5|83964.9|83914.9|24
1621621650000|2021-05-21 18:27:30|83964.8|83914.8|83960.1|83910.1|83964.8|83914.8|83958.9|83908.9|43
1621621660000|2021-05-21 18:27:40|83960.2|83910.2|83959.6|83909.6|83960.7|83910.7|83959.3|83909.3|22
1621621670000|2021-05-21 18:27:50|83959.5|83909.5|83961.5|83911.5|83962.3|83912.3|83959.3|83909.3|29
1621621680000|2021-05-21 18:28:00|83961.7|83911.7|83964.9|83914.9|83965.4|83915.4|83960.2|83910.2|40
1621621690000|2021-05-21 18:28:10|83964.7|83914.7|83964.7|83914.7|83966.8|83916.8|83963.9|83913.9|27
1621621700000|2021-05-21 18:28:20|83964.9|83914.9|83966.9|83916.9|83967|83917|83964.8|83914.8|33
1621621710000|2021-05-21 18:28:30|83967|83917|83968.3|83918.3|83969.3|83919.3|83965.9|83915.9|29
1621621720000|2021-05-21 18:28:40|83968.2|83918.2|83968.3|83918.3|83969.8|83919.8|83968.1|83918.1|18
1621621730000|2021-05-21 18:28:50|83968.5|83918.5|83968.1|83918.1|83970.9|83920.9|83967.6|83917.6|43
1621621740000|2021-05-21 18:29:00|83968.2|83918.2|83967.1|83917.1|83969.4|83919.4|83965.9|83915.9|34
1621621750000|2021-05-21 18:29:10|83967.3|83917.3|83963.9|83913.9|83968.7|83918.7|83962.7|83912.7|29
1621621760000|2021-05-21 18:29:20|83965.3|83915.3|83960.6|83910.6|83965.5|83915.5|83960.4|83910.4|49
1621621770000|2021-05-21 18:29:30|83961.3|83911.3|83963.5|83913.5|83964.1|83914.1|83959.6|83909.6|47
1621621780000|2021-05-21 18:29:40|83963.6|83913.6|83962.6|83912.6|83964.5|83914.5|83962.4|83912.4|21
1621621790000|2021-05-21 18:29:50|83962.8|83912.8|83962.7|83912.7|83964.9|83914.9|83962.4|83912.4|29
1621621800000|2021-05-21 18:30:00|83963|83913|83964.5|83914.5|83966.2|83916.2|83960.6|83910.6|56
1621621810000|2021-05-21 18:30:10|83964|83914|83966.5|83916.5|83968.4|83918.4|83963.4|83913.4|41
1621621820000|2021-05-21 18:30:20|83968.8|83918.8|83966.2|83916.2|83968.8|83918.8|83965.6|83915.6|36
1621621830000|2021-05-21 18:30:30|83966.5|83916.5|83955.4|83905.4|83968.2|83918.2|83954.6|83904.6|45
1621621840000|2021-05-21 18:30:40|83955.5|83905.5|83957.2|83907.2|83957.3|83907.3|83953.5|83903.5|30
1621621850000|2021-05-21 18:30:50|83957.6|83907.6|83956.9|83906.9|83959.3|83909.3|83956.7|83906.7|31
1621621860000|2021-05-21 18:31:00|83957.3|83907.3|83961.9|83911.9|83961.9|83911.9|83956.9|83906.9|33
1621621870000|2021-05-21 18:31:10|83961.4|83911.4|83959.6|83909.6|83961.4|83911.4|83959.4|83909.4|21
1621621880000|2021-05-21 18:31:20|83959.1|83909.1|83956.8|83906.8|83960.9|83910.9|83956.3|83906.3|25
1621621890000|2021-05-21 18:31:30|83957|83907|83958|83908|83961.3|83911.3|83957|83907|34
1621621900000|2021-05-21 18:31:40|83958.4|83908.4|83958.9|83908.9|83960.5|83910.5|83957.9|83907.9|24
1621621910000|2021-05-21 18:31:50|83958.7|83908.7|83958.4|83908.4|83960.6|83910.6|83957.1|83907.1|29
1621621920000|2021-05-21 18:32:00|83959.4|83909.4|83955.7|83905.7|83959.4|83909.4|83954.7|83904.7|46
1621621930000|2021-05-21 18:32:10|83956.4|83906.4|83955.1|83905.1|83958.1|83908.1|83954.4|83904.4|31
1621621940000|2021-05-21 18:32:20|83955|83905|83956|83906|83959.8|83909.8|83955|83905|32
1621621950000|2021-05-21 18:32:30|83955.5|83905.5|83956.5|83906.5|83961.2|83911.2|83954.8|83904.8|31
1621621960000|2021-05-21 18:32:40|83956.9|83906.9|83955.5|83905.5|83961.5|83911.5|83955.3|83905.3|20
1621621970000|2021-05-21 18:32:50|83954.8|83904.8|83955.9|83905.9|83955.9|83905.9|83953.7|83903.7|21
1621621980000|2021-05-21 18:33:00|83955.1|83905.1|83954|83904|83956.7|83906.7|83951.9|83901.9|21
1621621990000|2021-05-21 18:33:10|83951.8|83901.8|83956.3|83906.3|83957.2|83907.2|83951.8|83901.8|34
1621622000000|2021-05-21 18:33:20|83957.5|83907.5|83953.6|83903.6|83957.5|83907.5|83952.8|83902.8|30
1621622010000|2021-05-21 18:33:30|83953.7|83903.7|83952.7|83902.7|83954.2|83904.2|83951.9|83901.9|28
1621622020000|2021-05-21 18:33:40|83952.6|83902.6|83951.3|83901.3|83953.1|83903.1|83951.2|83901.2|29
1621622030000|2021-05-21 18:33:50|83951.2|83901.2|83953.5|83903.5|83954.1|83904.1|83951.2|83901.2|20
1621622040000|2021-05-21 18:34:00|83953.6|83903.6|83953|83903|83954.1|83904.1|83952.7|83902.7|15
1621622050000|2021-05-21 18:34:10|83954.4|83904.4|83949.5|83899.5|83954.6|83904.6|83948|83898|37
1621622060000|2021-05-21 18:34:20|83949.3|83899.3|83948.6|83898.6|83951.6|83901.6|83948.3|83898.3|28
1621622070000|2021-05-21 18:34:30|83948.3|83898.3|83950.2|83900.2|83951|83901|83948.2|83898.2|17
1621622080000|2021-05-21 18:34:40|83950.1|83900.1|83948.1|83898.1|83950.3|83900.3|83948.1|83898.1|24
1621622090000|2021-05-21 18:34:50|83948.4|83898.4|83947|83897|83950.3|83900.3|83946.8|83896.8|20
1621622100000|2021-05-21 18:35:00|83947.1|83897.1|83950.6|83900.6|83951.7|83901.7|83946.7|83896.7|26
1621622110000|2021-05-21 18:35:10|83950|83900|83948.7|83898.7|83950|83900|83948.3|83898.3|20
1621622120000|2021-05-21 18:35:20|83948.6|83898.6|83950.4|83900.4|83950.7|83900.7|83948.3|83898.3|12
1621622130000|2021-05-21 18:35:30|83950.2|83900.2|83948.8|83898.8|83950.2|83900.2|83947.5|83897.5|24
1621622140000|2021-05-21 18:35:40|83948.6|83898.6|83950.4|83900.4|83951.9|83901.9|83948.6|83898.6|15
1621622150000|2021-05-21 18:35:50|83952|83902|83949.2|83899.2|83952.2|83902.2|83949|83899|20
1621622160000|2021-05-21 18:36:00|83949.1|83899.1|83951.4|83901.4|83951.9|83901.9|83948.7|83898.7|16
1621622170000|2021-05-21 18:36:10|83951.5|83901.5|83950|83900|83951.5|83901.5|83949.6|83899.6|16
1621622180000|2021-05-21 18:36:20|83949.9|83899.9|83959.1|83909.1|83961.4|83911.4|83949.9|83899.9|50
1621622190000|2021-05-21 18:36:30|83959.9|83909.9|83961.5|83911.5|83962.1|83912.1|83959.4|83909.4|33
1621622200000|2021-05-21 18:36:40|83961.1|83911.1|83959.7|83909.7|83961.9|83911.9|83957.2|83907.2|32
1621622210000|2021-05-21 18:36:50|83959.4|83909.4|83960.9|83910.9|83962.3|83912.3|83958.2|83908.2|29
1621622220000|2021-05-21 18:37:00|83960.8|83910.8|83959.5|83909.5|83961.1|83911.1|83957.3|83907.3|23
1621622230000|2021-05-21 18:37:10|83959.4|83909.4|83960.2|83910.2|83960.6|83910.6|83955.2|83905.2|35
1621622240000|2021-05-21 18:37:20|83959.9|83909.9|83958.5|83908.5|83961.1|83911.1|83957.2|83907.2|41
1621622250000|2021-05-21 18:37:30|83958.4|83908.4|83956.9|83906.9|83961.9|83911.9|83956|83906|32
1621622260000|2021-05-21 18:37:40|83956.8|83906.8|83959.3|83909.3|83960.7|83910.7|83956.2|83906.2|38
1621622270000|2021-05-21 18:37:50|83959|83909|83960.3|83910.3|83961.2|83911.2|83957.1|83907.1|31
1621622280000|2021-05-21 18:38:00|83960.5|83910.5|83959.4|83909.4|83961.2|83911.2|83959.3|83909.3|20
1621622290000|2021-05-21 18:38:10|83959.1|83909.1|83960.7|83910.7|83961.7|83911.7|83959|83909|28
1621622300000|2021-05-21 18:38:20|83960.4|83910.4|83960.2|83910.2|83961.8|83911.8|83959.9|83909.9|18
1621622310000|2021-05-21 18:38:30|83960.4|83910.4|83974.3|83924.3|83975.3|83925.3|83959.2|83909.2|53
1621622320000|2021-05-21 18:38:40|83973.5|83923.5|83973.5|83923.5|83975.6|83925.6|83972.5|83922.5|32
1621622330000|2021-05-21 18:38:50|83973.4|83923.4|83982.7|83932.7|83982.8|83932.8|83973.4|83923.4|35
1621622340000|2021-05-21 18:39:00|83982.6|83932.6|83980|83930|83982.6|83932.6|83979.2|83929.2|35
1621622350000|2021-05-21 18:39:10|83980.1|83930.1|84003.6|83953.6|84010.6|83960.6|83980.1|83930.1|46
1621622360000|2021-05-21 18:39:20|84003.7|83953.7|84004.6|83954.6|84009|83959|84002.7|83952.7|39
1621622370000|2021-05-21 18:39:30|84004.1|83954.1|84010.6|83960.6|84012.2|83962.2|84002.2|83952.2|38
1621622380000|2021-05-21 18:39:40|84006|83956|84005.4|83955.4|84008.3|83958.3|84004.2|83954.2|46
1621622390000|2021-05-21 18:39:50|84005.2|83955.2|84005.1|83955.1|84007|83957|84004.5|83954.5|31
1621622400000|2021-05-21 18:40:00|84004.8|83954.8|84003.2|83953.2|84006.7|83956.7|84003.2|83953.2|35
1621622410000|2021-05-21 18:40:10|84002.9|83952.9|84003.6|83953.6|84005|83955|84002.4|83952.4|28
1621622420000|2021-05-21 18:40:20|84003.8|83953.8|84004.3|83954.3|84004.5|83954.5|84002.9|83952.9|23
1621622430000|2021-05-21 18:40:30|84004.4|83954.4|84003.3|83953.3|84004.4|83954.4|83999.2|83949.2|45
1621622440000|2021-05-21 18:40:40|84004.9|83954.9|84000.6|83950.6|84004.9|83954.9|84000|83950|35
1621622450000|2021-05-21 18:40:50|84000.3|83950.3|84000.6|83950.6|84001.9|83951.9|84000.2|83950.2|25
1621622460000|2021-05-21 18:41:00|84000.7|83950.7|84004.3|83954.3|84004.3|83954.3|83998.4|83948.4|52
1621622470000|2021-05-21 18:41:10|84004.5|83954.5|84002.2|83952.2|84004.8|83954.8|84000.9|83950.9|31
1621622480000|2021-05-21 18:41:20|84002|83952|84003.6|83953.6|84004.2|83954.2|84001.2|83951.2|32
1621622490000|2021-05-21 18:41:30|84003.7|83953.7|84004.3|83954.3|84004.5|83954.5|84002.7|83952.7|26
1621622500000|2021-05-21 18:41:40|84004.2|83954.2|84002.9|83952.9|84005.3|83955.3|84000.6|83950.6|35
1621622510000|2021-05-21 18:41:50|84002.6|83952.6|83997.5|83947.5|84002.6|83952.6|83997.5|83947.5|37
1621622520000|2021-05-21 18:42:00|83999|83949|83996.5|83946.5|83999.7|83949.7|83994.1|83944.1|46
1621622530000|2021-05-21 18:42:10|83998|83948|83996.5|83946.5|83999.7|83949.7|83995.6|83945.6|41
1621622540000|2021-05-21 18:42:20|83996.7|83946.7|83982.2|83932.2|83997.4|83947.4|83981.1|83931.1|60
1621622550000|2021-05-21 18:42:30|83981.3|83931.3|83978.5|83928.5|83982.6|83932.6|83977.6|83927.6|51
1621622560000|2021-05-21 18:42:40|83978.3|83928.3|83978.8|83928.8|83980.8|83930.8|83978.1|83928.1|37
1621622570000|2021-05-21 18:42:50|83979.4|83929.4|83979|83929|83979.9|83929.9|83976.1|83926.1|37
1621622580000|2021-05-21 18:43:00|83978.9|83928.9|83976.2|83926.2|83980|83930|83975.1|83925.1|46
1621622590000|2021-05-21 18:43:10|83974.8|83924.8|83973.8|83923.8|83977|83927|83973.8|83923.8|37
1621622600000|2021-05-21 18:43:20|83974.4|83924.4|83973.7|83923.7|83977.7|83927.7|83973.1|83923.1|35
1621622610000|2021-05-21 18:43:30|83973.8|83923.8|83966.8|83916.8|83974.4|83924.4|83966|83916|46
1621622620000|2021-05-21 18:43:40|83967.8|83917.8|83968.1|83918.1|83968.6|83918.6|83965.7|83915.7|37
1621622630000|2021-05-21 18:43:50|83968.2|83918.2|83967.1|83917.1|83969.6|83919.6|83965.1|83915.1|29
1621622640000|2021-05-21 18:44:00|83967.2|83917.2|83968.9|83918.9|83971.3|83921.3|83963.1|83913.1|56
1621622650000|2021-05-21 18:44:10|83969.5|83919.5|83966.7|83916.7|83970.4|83920.4|83966.6|83916.6|47
1621622660000|2021-05-21 18:44:20|83968.1|83918.1|83966.5|83916.5|83969|83919|83965.2|83915.2|30
1621622670000|2021-05-21 18:44:30|83966.6|83916.6|83968.7|83918.7|83969.2|83919.2|83965.9|83915.9|38
1621622680000|2021-05-21 18:44:40|83968.5|83918.5|83971.8|83921.8|83972.1|83922.1|83968.1|83918.1|36
1621622690000|2021-05-21 18:44:50|83971.7|83921.7|83966.8|83916.8|83972.7|83922.7|83966.4|83916.4|34
1621622700000|2021-05-21 18:45:00|83967.9|83917.9|83962.8|83912.8|83968.3|83918.3|83961.7|83911.7|53
1621622710000|2021-05-21 18:45:10|83963.1|83913.1|83961.2|83911.2|83965.5|83915.5|83961.2|83911.2|43
1621622720000|2021-05-21 18:45:20|83960.6|83910.6|83963.2|83913.2|83963.2|83913.2|83959.9|83909.9|25
1621622730000|2021-05-21 18:45:30|83963.5|83913.5|83961.6|83911.6|83963.9|83913.9|83960.5|83910.5|25
1621622740000|2021-05-21 18:45:40|83961.4|83911.4|83962.4|83912.4|83963.7|83913.7|83961.2|83911.2|29
1621622750000|2021-05-21 18:45:50|83962.2|83912.2|83962.1|83912.1|83962.7|83912.7|83959.7|83909.7|33
1621622760000|2021-05-21 18:46:00|83962.6|83912.6|83962.9|83912.9|83965.1|83915.1|83961|83911|27
1621622770000|2021-05-21 18:46:10|83963|83913|83961.1|83911.1|83963.3|83913.3|83959.2|83909.2|25
1621622780000|2021-05-21 18:46:20|83961.2|83911.2|83957|83907|83961.2|83911.2|83957|83907|32
1621622790000|2021-05-21 18:46:30|83957.5|83907.5|83959.1|83909.1|83959.1|83909.1|83956.3|83906.3|16
1621622800000|2021-05-21 18:46:40|83958.5|83908.5|83967.9|83917.9|83970.4|83920.4|83958.5|83908.5|29
1621622810000|2021-05-21 18:46:50|83967.8|83917.8|83973.8|83923.8|83974.4|83924.4|83967.5|83917.5|49
1621622820000|2021-05-21 18:47:00|83973.9|83923.9|83983.6|83933.6|83984.5|83934.5|83973.3|83923.3|35
1621622830000|2021-05-21 18:47:10|83984|83934|83979.3|83929.3|83984.2|83934.2|83978.3|83928.3|35
1621622840000|2021-05-21 18:47:20|83979|83929|83946.6|83896.6|83979|83929|83944.6|83894.6|61
1621622850000|2021-05-21 18:47:30|83947.1|83897.1|83938.2|83888.2|83948.2|83898.2|83932.9|83882.9|35
1621622860000|2021-05-21 18:47:40|83933.6|83883.6|83933.9|83883.9|83939.6|83889.6|83932.8|83882.8|38
1621622870000|2021-05-21 18:47:50|83934.4|83884.4|83933|83883|83938|83888|83929.8|83879.8|39
1621622880000|2021-05-21 18:48:00|83933.1|83883.1|83932.9|83882.9|83933.1|83883.1|83928.4|83878.4|36
1621622890000|2021-05-21 18:48:10|83933.4|83883.4|83932.6|83882.6|83933.9|83883.9|83930.6|83880.6|29
1621622900000|2021-05-21 18:48:20|83932.7|83882.7|83932.5|83882.5|83933.9|83883.9|83932.4|83882.4|30
1621622910000|2021-05-21 18:48:30|83932|83882|83931.6|83881.6|83932.2|83882.2|83930.7|83880.7|19
1621622920000|2021-05-21 18:48:40|83932.5|83882.5|83931.6|83881.6|83932.7|83882.7|83930.7|83880.7|23
1621622930000|2021-05-21 18:48:50|83931.4|83881.4|83931|83881|83931.9|83881.9|83930.7|83880.7|12
1621622940000|2021-05-21 18:49:00|83930.6|83880.6|83931|83881|83932.1|83882.1|83929.6|83879.6|23
1621622950000|2021-05-21 18:49:10|83931.7|83881.7|83931.4|83881.4|83931.9|83881.9|83930.3|83880.3|32
1621622960000|2021-05-21 18:49:20|83932.1|83882.1|83934.5|83884.5|83934.8|83884.8|83932.1|83882.1|26
1621622970000|2021-05-21 18:49:30|83933.7|83883.7|83934.5|83884.5|83934.5|83884.5|83933.5|83883.5|35
1621622980000|2021-05-21 18:49:40|83935.6|83885.6|83934.7|83884.7|83935.6|83885.6|83934|83884|28
1621622990000|2021-05-21 18:49:50|83934.5|83884.5|83933.6|83883.6|83935.6|83885.6|83932.9|83882.9|25
1621623000000|2021-05-21 18:50:00|83934.2|83884.2|83929.9|83879.9|83934.6|83884.6|83929.9|83879.9|24
1621623010000|2021-05-21 18:50:10|83929.6|83879.6|83930.6|83880.6|83931|83881|83929.1|83879.1|26
1621623020000|2021-05-21 18:50:20|83930.8|83880.8|83930.1|83880.1|83931.1|83881.1|83929.6|83879.6|24
1621623030000|2021-05-21 18:50:30|83930.4|83880.4|83933.4|83883.4|83934.7|83884.7|83930.2|83880.2|29
1621623040000|2021-05-21 18:50:40|83933.2|83883.2|83962.6|83912.6|83965.7|83915.7|83933.2|83883.2|65
1621623050000|2021-05-21 18:50:50|83960.8|83910.8|83968|83918|83969.1|83919.1|83955.5|83905.5|51
1621623060000|2021-05-21 18:51:00|83966.8|83916.8|83970.5|83920.5|83975.3|83925.3|83966.4|83916.4|45
1621623070000|2021-05-21 18:51:10|83970.8|83920.8|83969.2|83919.2|83973.6|83923.6|83967|83917|32
1621623080000|2021-05-21 18:51:20|83969.7|83919.7|83967.7|83917.7|83971.8|83931.3|83955.3|83917.4|37
1621623090000|2021-05-21 18:51:30|83968.6|83918.6|83972.1|83922.1|83974.2|83924.2|83968.4|83918.4|33
1621623100000|2021-05-21 18:51:40|83971.3|83921.3|83970.2|83920.2|83973.1|83923.1|83967.4|83917.4|23
1621623110000|2021-05-21 18:51:50|83970.1|83920.1|83970.2|83920.2|83973.5|83923.5|83969.7|83919.7|45
1621623120000|2021-05-21 18:52:00|83970.1|83920.1|83972.7|83922.7|83974.3|83924.3|83970.1|83920.1|29
1621623130000|2021-05-21 18:52:10|83972.5|83922.5|83970.6|83920.6|83972.8|83922.8|83969|83919|22
1621623140000|2021-05-21 18:52:20|83970.4|83920.4|83964.7|83914.7|83970.4|83920.4|83964.1|83914.1|40
1621623150000|2021-05-21 18:52:30|83965.6|83915.6|83963.2|83913.2|83966.6|83916.6|83962.7|83912.7|26
1621623160000|2021-05-21 18:52:40|83965.8|83915.8|83966.3|83916.3|83967.2|83917.2|83962.2|83912.2|46
1621623170000|2021-05-21 18:52:50|83966|83916|83966.1|83916.1|83967|83917|83963.5|83913.5|23
1621623180000|2021-05-21 18:53:00|83967.9|83917.9|83959.7|83909.7|83967.9|83917.9|83959.5|83909.5|43
1621623190000|2021-05-21 18:53:10|83960.2|83910.2|83960.9|83910.9|83961.9|83911.9|83960.2|83910.2|15
1621623200000|2021-05-21 18:53:20|83961.3|83911.3|83962|83912|83962.4|83912.4|83960.4|83910.4|24
1621623210000|2021-05-21 18:53:30|83961.1|83911.1|83961.1|83911.1|83962.7|83912.7|83960.4|83910.4|33
1621623220000|2021-05-21 18:53:40|83961.4|83911.4|83961.8|83911.8|83962.3|83912.3|83961.1|83911.1|15
1621623230000|2021-05-21 18:53:50|83961.9|83911.9|83961.9|83911.9|83962.4|83912.4|83961.7|83911.7|11
1621623240000|2021-05-21 18:54:00|83962.2|83912.2|83960.9|83910.9|83962.2|83912.2|83958.7|83908.7|24
1621623250000|2021-05-21 18:54:10|83961|83911|83929.3|83879.3|83962.2|83912.2|83927|83877|31
1621623260000|2021-05-21 18:54:20|83928.4|83878.4|83918.1|83868.1|83929.1|83879.1|83916|83866|53
1621623270000|2021-05-21 18:54:30|83918.9|83868.9|83918.9|83868.9|83920.1|83870.1|83917.1|83867.1|34
1621623280000|2021-05-21 18:54:40|83919|83869|83914.5|83864.5|83919.2|83869.2|83913.4|83863.4|33
1621623290000|2021-05-21 18:54:50|83913.6|83863.6|83929.2|83879.2|83929.2|83879.2|83913.6|83863.6|41
1621623300000|2021-05-21 18:55:00|83930.8|83880.8|83935.4|83885.4|83938.6|83888.6|83930.8|83880.8|36
1621623310000|2021-05-21 18:55:10|83937.1|83887.1|83947.3|83897.3|83949.6|83899.6|83932.5|83882.5|43
1621623320000|2021-05-21 18:55:20|83946.5|83896.5|83954.8|83904.8|83956.2|83906.2|83946.5|83896.5|48
1621623330000|2021-05-21 18:55:30|83955.5|83905.5|83952.1|83902.1|83955.5|83905.5|83949.6|83899.6|37
1621623340000|2021-05-21 18:55:40|83952.3|83902.3|83919.3|83869.3|83953.3|83903.3|83916.7|83866.7|47
1621623350000|2021-05-21 18:55:50|83922.3|83872.3|83908.6|83858.6|83926.2|83876.2|83894.3|83858.1|68
1621623360000|2021-05-21 18:56:00|83909.3|83859.3|83906.2|83856.2|83909.3|83859.3|83904.4|83854.4|45
1621623370000|2021-05-21 18:56:10|83904.5|83854.5|83904.9|83854.9|83907.1|83857.1|83903.7|83853.7|24
1621623380000|2021-05-21 18:56:20|83905.1|83855.1|83926.1|83876.1|83929.8|83879.8|83905.1|83855.1|43
1621623390000|2021-05-21 18:56:30|83926.7|83876.7|83941.8|83891.8|83951.1|83901.1|83926|83876|47
1621623400000|2021-05-21 18:56:40|83942.5|83892.5|83941.3|83891.3|83942.5|83892.5|83940.4|83890.4|27
1621623410000|2021-05-21 18:56:50|83941.4|83891.4|83942.9|83892.9|83945.1|83895.1|83940.9|83890.9|28
1621623420000|2021-05-21 18:57:00|83941.2|83891.2|83909|83859|83943.1|83893.1|83909|83859|61
1621623430000|2021-05-21 18:57:10|83907.3|83857.3|83899.3|83849.3|83907.3|83857.3|83899.3|83849.3|53
1621623440000|2021-05-21 18:57:20|83899.7|83849.7|83919.7|83869.7|83921.1|83871.1|83899.3|83849.3|37
1621623450000|2021-05-21 18:57:30|83919.9|83869.9|83941.3|83891.3|83942.7|83892.7|83914.3|83864.3|48
1621623460000|2021-05-21 18:57:40|83942.1|83892.1|83943.6|83893.6|83944|83894|83941.1|83891.1|46
1621623470000|2021-05-21 18:57:50|83943.8|83893.8|83939.8|83889.8|83944|83894|83938|83888|32
1621623480000|2021-05-21 18:58:00|83939.7|83889.7|83946.6|83896.6|83950.3|83900.3|83938.4|83888.4|51
1621623490000|2021-05-21 18:58:10|83946.4|83896.4|83942.9|83892.9|83947.2|83897.2|83941.2|83891.2|43
1621623500000|2021-05-21 18:58:20|83943.1|83893.1|83914.7|83864.7|83943.1|83893.1|83913.6|83863.6|68
1621623510000|2021-05-21 18:58:30|83914.4|83864.4|83899|83849|83918.3|83868.3|83899|83849|61
1621623520000|2021-05-21 18:58:40|83899.9|83849.9|83895.7|83845.7|83900.2|83850.2|83895.7|83845.7|44
1621623530000|2021-05-21 18:58:50|83896.2|83846.2|83895.1|83845.1|83896.5|83846.5|83894.4|83844.4|30
1621623540000|2021-05-21 18:59:00|83895.8|83845.8|83896.7|83846.7|83900.2|83850.2|83895.3|83845.3|49
1621623550000|2021-05-21 18:59:10|83896|83846|83895.4|83845.4|83897.5|83847.5|83894.2|83844.2|44
1621623560000|2021-05-21 18:59:20|83895.2|83845.2|83891.9|83841.9|83895.8|83845.8|83891.3|83841.3|47
1621623570000|2021-05-21 18:59:30|83891.8|83841.8|83894.8|83844.8|83897.7|83847.7|83891.7|83841.7|48
1621623580000|2021-05-21 18:59:40|83894.9|83844.9|83894.9|83844.9|83896.6|83846.6|83893.3|83843.3|38
1621623590000|2021-05-21 18:59:50|83895|83845|83895.4|83845.4|83896.4|83846.4|83893.8|83843.8|36
1621623600000|2021-05-21 19:00:00|83896.9|83846.9|83896.9|83846.9|83899.7|83849.7|83896|83846|38
1621623610000|2021-05-21 19:00:10|83896.8|83846.8|83896.8|83846.8|83898.7|83848.7|83896.6|83846.6|29
1621623620000|2021-05-21 19:00:20|83896.7|83846.7|83902|83852|83902.8|83852.8|83896.7|83846.7|36
1621623630000|2021-05-21 19:00:30|83901.7|83851.7|83903.9|83853.9|83904.8|83854.8|83901|83851|39
1621623640000|2021-05-21 19:00:40|83904.5|83854.5|83907.1|83857.1|83908|83858|83903.4|83853.4|37
1621623650000|2021-05-21 19:00:50|83907.2|83857.2|83908.9|83858.9|83909.1|83859.1|83906.8|83856.8|50
1621623660000|2021-05-21 19:01:00|83908.6|83858.6|83904.7|83854.7|83910|83860|83903.9|83853.9|51
1621623670000|2021-05-21 19:01:10|83905|83855|83906.6|83856.6|83907|83857|83904.9|83854.9|28
1621623680000|2021-05-21 19:01:20|83905.6|83855.6|83905.4|83855.4|83905.8|83855.8|83904.3|83854.3|28
1621623690000|2021-05-21 19:01:30|83905.7|83855.7|83907.9|83857.9|83909.3|83859.3|83905.1|83855.1|39
1621623700000|2021-05-21 19:01:40|83905.2|83855.2|83907.1|83857.1|83907.7|83857.7|83905.2|83855.2|36
1621623710000|2021-05-21 19:01:50|83906.8|83856.8|83905.4|83855.4|83907.8|83857.8|83905.1|83855.1|28
1621623720000|2021-05-21 19:02:00|83904.7|83854.7|83907.1|83857.1|83907.1|83857.1|83904.7|83854.7|31
1621623730000|2021-05-21 19:02:10|83906.8|83856.8|83906.2|83856.2|83907.4|83857.4|83906.2|83856.2|15
1621623740000|2021-05-21 19:02:20|83906.3|83856.3|83913.1|83863.1|83913.2|83863.2|83905.9|83855.9|56
1621623750000|2021-05-21 19:02:30|83912.9|83862.9|83910.6|83860.6|83914.1|83864.1|83908.7|83858.7|41
1621623760000|2021-05-21 19:02:40|83910.3|83860.3|83910.1|83860.1|83910.4|83860.4|83909.6|83859.6|14
1621623770000|2021-05-21 19:02:50|83910|83860|83908.8|83858.8|83910.1|83860.1|83908.4|83858.4|29
1621623780000|2021-05-21 19:03:00|83908.5|83858.5|83909|83859|83909|83859|83907.7|83857.7|28
1621623790000|2021-05-21 19:03:10|83909.1|83859.1|83908.6|83858.6|83909.2|83859.2|83907.6|83857.6|19
1621623800000|2021-05-21 19:03:20|83908.5|83858.5|83907.9|83857.9|83908.9|83858.9|83907.1|83857.1|32
1621623810000|2021-05-21 19:03:30|83908|83858|83908|83858|83909.1|83859.1|83907.4|83857.4|30
1621623820000|2021-05-21 19:03:40|83908.6|83858.6|83907.6|83857.6|83910.1|83860.1|83905.6|83855.6|29
1621623830000|2021-05-21 19:03:50|83907.4|83857.4|83909.5|83859.5|83909.7|83859.7|83906.1|83856.1|44
1621623840000|2021-05-21 19:04:00|83909.6|83859.6|83915.5|83865.5|83916.9|83866.9|83909.2|83859.2|45
1621623850000|2021-05-21 19:04:10|83915.4|83865.4|83915.3|83865.3|83916.5|83866.5|83913.6|83863.6|34
1621623860000|2021-05-21 19:04:20|83915.7|83865.7|83917.4|83867.4|83917.7|83867.7|83915.5|83865.5|17
1621623870000|2021-05-21 19:04:30|83917.5|83867.5|83932.5|83882.5|83945.4|83895.4|83915.4|83865.4|47
1621623880000|2021-05-21 19:04:40|83932.1|83882.1|83930.3|83880.3|83939.5|83889.5|83929.9|83879.9|56
1621623890000|2021-05-21 19:04:50|83930.2|83880.2|83930.6|83880.6|83931.1|83881.1|83928.7|83878.7|41
1621623900000|2021-05-21 19:05:00|83930.3|83880.3|83929.9|83879.9|83930.4|83880.4|83929.1|83879.1|21
1621623910000|2021-05-21 19:05:10|83929.3|83879.3|83927|83877|83929.3|83879.3|83926.7|83876.7|27
1621623920000|2021-05-21 19:05:20|83926.8|83876.8|83926|83876|83927.3|83877.3|83924|83874|27
1621623930000|2021-05-21 19:05:30|83926.9|83876.9|83923.6|83873.6|83927.2|83877.2|83923.6|83873.6|39
1621623940000|2021-05-21 19:05:40|83923.7|83873.7|83924.9|83874.9|83924.9|83874.9|83923.7|83873.7|26
1621623950000|2021-05-21 19:05:50|83924.8|83874.8|83923.3|83873.3|83925.1|83875.1|83923|83873|32
1621623960000|2021-05-21 19:06:00|83922.9|83872.9|83922.4|83872.4|83923.6|83873.6|83922.3|83872.3|27
1621623970000|2021-05-21 19:06:10|83923.2|83873.2|83919|83869|83923.2|83873.2|83917.9|83867.9|43
1621623980000|2021-05-21 19:06:20|83918.8|83868.8|83921.5|83871.5|83922.9|83872.9|83918.6|83868.6|36
1621623990000|2021-05-21 19:06:30|83921.8|83871.8|83921.7|83871.7|83924.1|83874.1|83921.1|83871.1|38
1621624000000|2021-05-21 19:06:40|83921.8|83871.8|83920.1|83870.1|83923.2|83873.2|83919.3|83869.3|26
1621624010000|2021-05-21 19:06:50|83920|83870|83919.5|83869.5|83922|83872|83919.1|83869.1|28
1621624020000|2021-05-21 19:07:00|83919.3|83869.3|83918.5|83868.5|83920.1|83870.1|83917.1|83867.1|29
1621624030000|2021-05-21 19:07:10|83917.9|83867.9|83916.6|83866.6|83918.9|83868.9|83915.7|83865.7|13
1621624040000|2021-05-21 19:07:20|83916.7|83866.7|83917.3|83867.3|83919.7|83869.7|83916.6|83866.6|34
1621624050000|2021-05-21 19:07:30|83916.8|83866.8|83919.2|83869.2|83919.3|83869.3|83916.7|83866.7|28
1621624060000|2021-05-21 19:07:40|83919.3|83869.3|83928.5|83878.5|83930.1|83880.1|83918.1|83868.1|43
1621624070000|2021-05-21 19:07:50|83928.3|83878.3|83927.6|83877.6|83930.1|83880.1|83925.5|83875.5|33
1621624080000|2021-05-21 19:08:00|83928.3|83878.3|83926.2|83876.2|83929|83879|83926|83876|44
1621624090000|2021-05-21 19:08:10|83926|83876|83925.4|83875.4|83927.6|83877.6|83924.2|83874.2|51
1621624100000|2021-05-21 19:08:20|83926.8|83876.8|83925.9|83875.9|83927.4|83877.4|83924.7|83874.7|37
1621624110000|2021-05-21 19:08:30|83926.2|83876.2|83917.5|83867.5|83926.2|83876.2|83917.5|83867.5|58
1621624120000|2021-05-21 19:08:40|83916.7|83866.7|83919|83869|83920.9|83870.9|83916.7|83866.7|36
1621624130000|2021-05-21 19:08:50|83920.1|83870.1|83915.5|83865.5|83920.7|83870.7|83915.5|83865.5|52
1621624140000|2021-05-21 19:09:00|83916.4|83866.4|83917.8|83867.8|83921|83871|83915.5|83865.5|42
1621624150000|2021-05-21 19:09:10|83917.4|83867.4|83919.7|83869.7|83922|83872|83917.3|83867.3|61
1621624160000|2021-05-21 19:09:20|83920.4|83870.4|83919.2|83869.2|83921.8|83871.8|83917.1|83867.1|43
1621624170000|2021-05-21 19:09:30|83920.5|83870.5|83922.7|83872.7|83925.3|83875.3|83917.8|83867.8|46
1621624180000|2021-05-21 19:09:40|83922.4|83872.4|83921.5|83871.5|83923.6|83873.6|83921|83871|36
1621624190000|2021-05-21 19:09:50|83922.5|83872.5|83923.9|83873.9|83924.6|83874.6|83921.8|83871.8|30
1621624200000|2021-05-21 19:10:00|83923.8|83873.8|83920.3|83870.3|83924.5|83874.5|83919.1|83869.1|41
1621624210000|2021-05-21 19:10:10|83920.2|83870.2|83919.7|83869.7|83920.5|83870.5|83919.3|83869.3|26
1621624220000|2021-05-21 19:10:20|83920|83870|83917.5|83867.5|83921.4|83871.4|83917.4|83867.4|30
1621624230000|2021-05-21 19:10:30|83917.6|83867.6|83904.9|83854.9|83917.6|83867.6|83904.2|83854.2|48
1621624240000|2021-05-21 19:10:40|83905.5|83855.5|83905.7|83855.7|83906.9|83856.9|83904.7|83854.7|36
1621624250000|2021-05-21 19:10:50|83905.5|83855.5|83905.3|83855.3|83906.2|83856.2|83905|83855|32
1621624260000|2021-05-21 19:11:00|83905.6|83855.6|83908.2|83858.2|83908.3|83858.3|83904.8|83854.8|38
1621624270000|2021-05-21 19:11:10|83908.3|83858.3|83907.1|83857.1|83908.3|83858.3|83904.9|83854.9|32
1621624280000|2021-05-21 19:11:20|83907.2|83857.2|83904.3|83854.3|83907.2|83857.2|83903.9|83853.9|25
1621624290000|2021-05-21 19:11:30|83901.2|83851.2|83896.1|83846.1|83902.1|83852.1|83895|83845|55
1621624300000|2021-05-21 19:11:40|83895.3|83845.3|83895.5|83845.5|83897.8|83847.8|83893.4|83843.4|41
1621624310000|2021-05-21 19:11:50|83896|83846|83894.7|83844.7|83896.4|83846.4|83894.5|83844.5|24
1621624320000|2021-05-21 19:12:00|83894.6|83844.6|83891.6|83841.6|83894.6|83844.6|83889.6|83839.6|32
1621624330000|2021-05-21 19:12:10|83891.5|83841.5|83891.2|83841.2|83892.1|83842.1|83891|83841|19
1621624340000|2021-05-21 19:12:20|83891.1|83841.1|83890.7|83840.7|83891.5|83841.5|83889.5|83839.5|32
1621624350000|2021-05-21 19:12:30|83890.2|83840.2|83887.4|83837.4|83891.9|83841.9|83886.4|83836.4|66
1621624360000|2021-05-21 19:12:40|83887.9|83837.9|83881.4|83831.4|83888.4|83838.4|83879.7|83829.7|71
1621624370000|2021-05-21 19:12:50|83880.4|83830.4|83874.1|83824.1|83882.7|83832.7|83874.1|83824.1|51
1621624380000|2021-05-21 19:13:00|83874.8|83824.8|83877.9|83827.9|83878.1|83828.1|83874.3|83824.3|25
1621624390000|2021-05-21 19:13:10|83877.1|83827.1|83876.9|83826.9|83881.2|83831.2|83876.3|83826.3|50
1621624400000|2021-05-21 19:13:20|83876.4|83826.4|83876.7|83826.7|83878.8|83828.8|83875.6|83825.6|38
1621624410000|2021-05-21 19:13:30|83876.2|83826.2|83876.4|83826.4|83876.4|83826.4|83875|83825|27
1621624420000|2021-05-21 19:13:40|83876.3|83826.3|83877.4|83827.4|83878.4|83828.4|83875.5|83825.5|35
1621624430000|2021-05-21 19:13:50|83877.8|83827.8|83875.9|83825.9|83878.3|83828.3|83874.8|83824.8|35
1621624440000|2021-05-21 19:14:00|83876.5|83826.5|83875|83825|83877.1|83827.1|83875|83825|40
1621624450000|2021-05-21 19:14:10|83875.1|83825.1|83876.3|83826.3|83876.7|83826.7|83874.9|83824.9|28
1621624460000|2021-05-21 19:14:20|83876.1|83826.1|83874.6|83824.6|83876.5|83826.5|83874.6|83824.6|21
1621624470000|2021-05-21 19:14:30|83874.8|83824.8|83874.1|83824.1|83874.8|83824.8|83873.9|83823.9|11
1621624480000|2021-05-21 19:14:40|83874.2|83824.2|83875.8|83825.8|83875.8|83825.8|83873.7|83823.7|13
1621624490000|2021-05-21 19:14:50|83875.3|83825.3|83874.3|83824.3|83875.8|83825.8|83873.6|83823.6|38
1621624500000|2021-05-21 19:15:00|83874.1|83824.1|83875.6|83825.6|83875.6|83825.6|83872.5|83822.5|35
1621624510000|2021-05-21 19:15:10|83875.5|83825.5|83874.2|83824.2|83876.1|83826.1|83874.1|83824.1|24
1621624520000|2021-05-21 19:15:20|83874.3|83824.3|83873.5|83823.5|83874.9|83824.9|83871.6|83821.6|39
1621624530000|2021-05-21 19:15:30|83873.1|83823.1|83870.2|83820.2|83874|83824|83870.2|83820.2|36
1621624540000|2021-05-21 19:15:40|83871|83821|83869.9|83819.9|83871|83821|83864.7|83814.7|42
1621624550000|2021-05-21 19:15:50|83869.5|83819.5|83870|83820|83870.3|83820.3|83868.6|83818.6|32
1621624560000|2021-05-21 19:16:00|83870.2|83820.2|83869.4|83819.4|83870.7|83820.7|83868.9|83818.9|34
1621624570000|2021-05-21 19:16:10|83867.9|83817.9|83872.5|83822.5|83872.5|83822.5|83867|83817|24
1621624580000|2021-05-21 19:16:20|83872.1|83822.1|83894.4|83844.4|83897.7|83847.7|83870.5|83820.5|45
1621624590000|2021-05-21 19:16:30|83891.6|83841.6|83895.6|83845.6|83896.2|83846.2|83889.2|83839.2|72
1621624600000|2021-05-21 19:16:40|83896.1|83846.1|83894.8|83844.8|83898.3|83848.3|83892.6|83842.6|73
1621624610000|2021-05-21 19:16:50|83895.6|83845.6|83896.9|83846.9|83898.8|83848.8|83892.4|83842.4|78
1621624620000|2021-05-21 19:17:00|83897.9|83847.9|83896.3|83846.3|83899.6|83849.6|83892.4|83842.4|70
1621624630000|2021-05-21 19:17:10|83896.9|83846.9|83899.8|83849.8|83901.2|83851.2|83896.9|83846.9|45
1621624640000|2021-05-21 19:17:20|83900.2|83850.2|83903.4|83853.4|83904.9|83854.9|83899.7|83849.7|45
1621624650000|2021-05-21 19:17:30|83903.7|83853.7|83906|83856|83907.8|83857.8|83903.7|83853.7|58
1621624660000|2021-05-21 19:17:40|83906.4|83856.4|83902.7|83852.7|83908|83858|83897|83847|73
1621624670000|2021-05-21 19:17:50|83895.9|83845.9|83900|83850|83901.9|83851.9|83895.9|83845.9|61
1621624680000|2021-05-21 19:18:00|83900.2|83850.2|83905.2|83855.2|83905.3|83855.3|83899.7|83849.7|54
1621624690000|2021-05-21 19:18:10|83905.3|83855.3|83907.3|83857.3|83908.3|83858.3|83902.8|83852.8|62
1621624700000|2021-05-21 19:18:20|83907.4|83857.4|83900.7|83850.7|83907.4|83857.4|83898.8|83848.8|53
1621624710000|2021-05-21 19:18:30|83901.7|83851.7|83903.9|83853.9|83909.9|83859.9|83900.1|83850.1|51
1621624720000|2021-05-21 19:18:40|83905.8|83855.8|83900.7|83850.7|83905.8|83855.8|83899|83849|56
1621624730000|2021-05-21 19:18:50|83900.3|83850.3|83898.3|83848.3|83901.3|83851.3|83896.5|83846.5|51
1621624740000|2021-05-21 19:19:00|83898.2|83848.2|83898|83848|83899.1|83849.1|83892.6|83842.6|64
1621624750000|2021-05-21 19:19:10|83898.1|83848.1|83900.5|83850.5|83900.7|83850.7|83897|83847|61
1621624760000|2021-05-21 19:19:20|83899.1|83849.1|83895.9|83845.9|83900.4|83850.4|83891.7|83841.7|61
1621624770000|2021-05-21 19:19:30|83895.3|83845.3|83898|83848|83898.7|83848.7|83894.2|83844.2|55
1621624780000|2021-05-21 19:19:40|83897.1|83847.1|83896.6|83846.6|83898.9|83848.9|83894.3|83844.3|64
1621624790000|2021-05-21 19:19:50|83896.4|83846.4|83894.8|83844.8|83898.3|83848.3|83894.3|83844.3|68
1621624800000|2021-05-21 19:20:00|83895|83845|83897.7|83847.7|83897.7|83847.7|83892.8|83842.8|55
1621624810000|2021-05-21 19:20:10|83897.1|83847.1|83894.1|83844.1|83898.6|83848.6|83893.7|83843.7|64
1621624820000|2021-05-21 19:20:20|83894.2|83844.2|83894.9|83844.9|83895|83845|83890.6|83840.6|63
1621624830000|2021-05-21 19:20:30|83893.7|83843.7|83895|83845|83896.5|83846.5|83892.5|83842.5|72
1621624840000|2021-05-21 19:20:40|83895.7|83845.7|83897.1|83847.1|83899.4|83849.4|83893.5|83843.5|71
1621624850000|2021-05-21 19:20:50|83896.3|83846.3|83895.4|83845.4|83898.9|83848.9|83894.7|83844.7|53
1621624860000|2021-05-21 19:21:00|83895.3|83845.3|83896.2|83846.2|83898.2|83848.2|83895|83845|54
1621624870000|2021-05-21 19:21:10|83896.3|83846.3|83893.3|83843.3|83897.1|83847.1|83892.4|83842.4|55
1621624880000|2021-05-21 19:21:20|83893.5|83843.5|83892.2|83842.2|83898.4|83848.4|83891.7|83841.7|63
1621624890000|2021-05-21 19:21:30|83892.8|83842.8|83893.7|83843.7|83894|83844|83892|83842|27
1621624900000|2021-05-21 19:21:40|83893.8|83843.8|83894.8|83844.8|83895|83845|83891.2|83841.2|43
1621624910000|2021-05-21 19:21:50|83893.9|83843.9|83896.9|83846.9|83898.9|83848.9|83892.6|83842.6|46
1621624920000|2021-05-21 19:22:00|83894.6|83844.6|83895.3|83845.3|83896.8|83846.8|83894.5|83844.5|46
1621624930000|2021-05-21 19:22:10|83895.6|83845.6|83897.6|83847.6|83897.9|83847.9|83894|83844|57
1621624940000|2021-05-21 19:22:20|83897.4|83847.4|83898|83848|83900.1|83850.1|83896.9|83846.9|52
1621624950000|2021-05-21 19:22:30|83898.2|83848.2|83895.4|83845.4|83898.6|83848.6|83893.8|83843.8|52
1621624960000|2021-05-21 19:22:40|83894.6|83844.6|83895.1|83845.1|83896.8|83846.8|83893.7|83843.7|50
1621624970000|2021-05-21 19:22:50|83895.4|83845.4|83896.3|83846.3|83896.6|83846.6|83894.3|83844.3|51
1621624980000|2021-05-21 19:23:00|83895.8|83845.8|83880.9|83830.9|83896.7|83846.7|83880|83830|52
1621624990000|2021-05-21 19:23:10|83881.1|83831.1|83879.4|83829.4|83882.6|83832.6|83878.9|83828.9|46
1621625000000|2021-05-21 19:23:20|83879.6|83829.6|83883.3|83833.3|83884.9|83834.9|83879.6|83829.6|40
1621625010000|2021-05-21 19:23:30|83883|83833|83880.5|83830.5|83883.6|83833.6|83880.4|83830.4|28
1621625020000|2021-05-21 19:23:40|83880.9|83830.9|83881.2|83831.2|83883.4|83833.4|83879.9|83829.9|24
1621625030000|2021-05-21 19:23:50|83879.9|83829.9|83883.1|83833.1|83883.2|83833.2|83879.9|83829.9|37
1621625040000|2021-05-21 19:24:00|83882.2|83832.2|83884.3|83834.3|83887.3|83837.3|83879.7|83829.7|38
1621625050000|2021-05-21 19:24:10|83884.6|83834.6|83884.2|83834.2|83885.1|83835.1|83881.7|83831.7|23
1621625060000|2021-05-21 19:24:20|83884.1|83834.1|83883.3|83833.3|83884.7|83834.7|83882.7|83832.7|20
1621625070000|2021-05-21 19:24:30|83881.6|83831.6|83883.2|83833.2|83884.3|83834.3|83881.6|83831.6|19
1621625080000|2021-05-21 19:24:40|83884.4|83834.4|83884.9|83834.9|83885.9|83835.9|83883.8|83833.8|16
1621625090000|2021-05-21 19:24:50|83883.9|83833.9|83885.7|83835.7|83885.7|83835.7|83883.9|83833.9|30
1621625100000|2021-05-21 19:25:00|83885.1|83835.1|83882.4|83832.4|83886.1|83836.1|83878.4|83828.4|64
1621625110000|2021-05-21 19:25:10|83881.9|83831.9|83883.3|83833.3|83885.1|83835.1|83881.1|83831.1|49
1621625120000|2021-05-21 19:25:20|83883.1|83833.1|83883.5|83833.5|83885.1|83835.1|83882.3|83832.3|51
1621625130000|2021-05-21 19:25:30|83884.3|83834.3|83883.1|83833.1|83886.6|83836.6|83883.1|83833.1|43
1621625140000|2021-05-21 19:25:40|83882.3|83832.3|83880.4|83830.4|83884.4|83834.4|83878.2|83828.2|48
1621625150000|2021-05-21 19:25:50|83880.9|83830.9|83879.8|83829.8|83882.5|83832.5|83879|83829|50
1621625160000|2021-05-21 19:26:00|83878.8|83828.8|83876.4|83826.4|83880.5|83830.5|83876.4|83826.4|29
1621625170000|2021-05-21 19:26:10|83875.9|83825.9|83871|83821|83876.3|83826.3|83869.2|83819.2|62
1621625180000|2021-05-21 19:26:20|83872.9|83822.9|83872.6|83822.6|83874.2|83824.2|83871.6|83821.6|45
1621625190000|2021-05-21 19:26:30|83873.2|83823.2|83872.6|83822.6|83874.9|83824.9|83871.7|83821.7|37
1621625200000|2021-05-21 19:26:40|83872.3|83822.3|83875|83825|83876.6|83826.6|83867.9|83817.9|44
1621625210000|2021-05-21 19:26:50|83874.9|83824.9|83875.3|83825.3|83876.9|83826.9|83872.6|83822.6|50
1621625220000|2021-05-21 19:27:00|83874.9|83824.9|83877|83827|83878|83828|83874.6|83824.6|47
1621625230000|2021-05-21 19:27:10|83877.1|83827.1|83875.5|83825.5|83877.1|83827.1|83874.4|83824.4|41
1621625240000|2021-05-21 19:27:20|83874.1|83824.1|83872.6|83822.6|83875.2|83825.2|83870.5|83820.5|58
1621625250000|2021-05-21 19:27:30|83872.3|83822.3|83871.6|83821.6|83872.9|83822.9|83870.6|83820.6|43
1621625260000|2021-05-21 19:27:40|83871.8|83821.8|83870.1|83820.1|83874.4|83824.4|83869.8|83819.8|48
1621625270000|2021-05-21 19:27:50|83870|83820|83872.2|83822.2|83872.6|83822.6|83869.1|83819.1|51
1621625280000|2021-05-21 19:28:00|83872.1|83822.1|83870.3|83820.3|83872.5|83822.5|83870.1|83820.1|51
1621625290000|2021-05-21 19:28:10|83870.6|83820.6|83871|83821|83871.1|83821.1|83869|83819|33
1621625300000|2021-05-21 19:28:20|83871.1|83821.1|83868.1|83818.1|83871.1|83821.1|83866.6|83816.6|46
1621625310000|2021-05-21 19:28:30|83868|83818|83868.7|83818.7|83871.4|83821.4|83867.1|83817.1|48
1621625320000|2021-05-21 19:28:40|83869.7|83819.7|83870.1|83820.1|83872.8|83822.8|83867|83817|58
1621625330000|2021-05-21 19:28:50|83870.5|83820.5|83862.2|83812.2|83870.5|83820.5|83862.2|83812.2|43
1621625340000|2021-05-21 19:29:00|83863|83813|83861.9|83811.9|83865.5|83815.5|83861.6|83811.6|37
1621625350000|2021-05-21 19:29:10|83861.8|83811.8|83862.7|83812.7|83863.5|83813.5|83861.5|83811.5|23
1621625360000|2021-05-21 19:29:20|83862.1|83812.1|83862.3|83812.3|83863.4|83813.4|83861.8|83811.8|21
1621625370000|2021-05-21 19:29:30|83862.5|83812.5|83863.1|83813.1|83864.5|83814.5|83861.6|83811.6|15
1621625380000|2021-05-21 19:29:40|83863.3|83813.3|83864.4|83814.4|83866.7|83816.7|83862.3|83812.3|30
1621625390000|2021-05-21 19:29:50|83864.5|83814.5|83864.4|83814.4|83867.5|83817.5|83863.1|83813.1|25
1621625400000|2021-05-21 19:30:00|83863.8|83813.8|83866.5|83816.5|83868|83818|83863.6|83813.6|28
1621625410000|2021-05-21 19:30:10|83866.9|83816.9|83863|83813|83867.5|83817.5|83861.7|83811.7|34
1621625420000|2021-05-21 19:30:20|83862.5|83812.5|83862.7|83812.7|83863.2|83813.2|83862.3|83812.3|13
1621625430000|2021-05-21 19:30:30|83862.8|83812.8|83864|83814|83866.8|83816.8|83862.8|83812.8|26
1621625440000|2021-05-21 19:30:40|83863.8|83813.8|83866.1|83816.1|83868.6|83818.6|83863.8|83813.8|20
1621625450000|2021-05-21 19:30:50|83866.3|83816.3|83867.2|83817.2|83867.7|83817.7|83865.5|83815.5|31
1621625460000|2021-05-21 19:31:00|83866.2|83816.2|83870.3|83820.3|83870.3|83820.3|83865|83815|36
1621625470000|2021-05-21 19:31:10|83870.2|83820.2|83872.2|83822.2|83872.9|83822.9|83869.8|83819.8|42
1621625480000|2021-05-21 19:31:20|83872.7|83822.7|83873.9|83823.9|83874.1|83824.1|83871.3|83821.3|27
1621625490000|2021-05-21 19:31:30|83874|83824|83874.8|83824.8|83875.9|83825.9|83872.5|83822.5|43
1621625500000|2021-05-21 19:31:40|83875|83825|83874.2|83824.2|83875.4|83825.4|83871.6|83821.6|32
1621625510000|2021-05-21 19:31:50|83874.1|83824.1|83870.6|83820.6|83874.4|83824.4|83868.7|83818.7|40
1621625520000|2021-05-21 19:32:00|83869.9|83819.9|83868.6|83818.6|83871.2|83821.2|83868.5|83818.5|45
1621625530000|2021-05-21 19:32:10|83868.4|83818.4|83872.1|83822.1|83872.1|83822.1|83867.6|83817.6|42
1621625540000|2021-05-21 19:32:20|83872.2|83822.2|83873.5|83823.5|83873.8|83823.8|83871.4|83821.4|27
1621625550000|2021-05-21 19:32:30|83872.9|83822.9|83871.7|83821.7|83873.9|83823.9|83871.7|83821.7|43
1621625560000|2021-05-21 19:32:40|83871.8|83821.8|83869.7|83819.7|83872.9|83822.9|83868.4|83818.4|46
1621625570000|2021-05-21 19:32:50|83869.3|83819.3|83876.8|83826.8|83876.8|83826.8|83869.3|83819.3|52
1621625580000|2021-05-21 19:33:00|83877.2|83827.2|83873.6|83823.6|83877.4|83827.4|83872.2|83822.2|50
1621625590000|2021-05-21 19:33:10|83873.8|83823.8|83869.5|83819.5|83873.8|83823.8|83866.8|83816.8|32
1621625600000|2021-05-21 19:33:20|83869.4|83819.4|83869.9|83819.9|83873|83823|83866.9|83816.9|41
1621625610000|2021-05-21 19:33:30|83869.5|83819.5|83872.1|83822.1|83872.6|83822.6|83868.5|83818.5|31
1621625620000|2021-05-21 19:33:40|83872.4|83822.4|83868.7|83818.7|83874.7|83824.7|83868.7|83818.7|28
1621625630000|2021-05-21 19:33:50|83868.9|83818.9|83875.2|83825.2|83875.4|83825.4|83868.9|83818.9|32
1621625640000|2021-05-21 19:34:00|83875|83825|83871.3|83821.3|83876.2|83826.2|83870|83820|27
1621625650000|2021-05-21 19:34:10|83871.7|83821.7|83881.9|83831.9|83881.9|83831.9|83871.7|83821.7|45
1621625660000|2021-05-21 19:34:20|83882.3|83832.3|83882.1|83832.1|83883.5|83833.5|83880.4|83830.4|36
1621625670000|2021-05-21 19:34:30|83881.7|83831.7|83880.6|83830.6|83885.5|83835.5|83880.6|83830.6|39
1621625680000|2021-05-21 19:34:40|83880.7|83830.7|83877.5|83827.5|83882.3|83832.3|83877.5|83827.5|36
1621625690000|2021-05-21 19:34:50|83877.4|83827.4|83875.5|83825.5|83878.7|83828.7|83875.4|83825.4|22
1621625700000|2021-05-21 19:35:00|83875.1|83825.1|83873.7|83823.7|83875.6|83825.6|83872.5|83822.5|35
1621625710000|2021-05-21 19:35:10|83874.1|83824.1|83870.6|83820.6|83876.2|83826.2|83870.4|83820.4|30
1621625720000|2021-05-21 19:35:20|83870.7|83820.7|83869.4|83819.4|83870.9|83820.9|83867.3|83817.3|33
1621625730000|2021-05-21 19:35:30|83869.6|83819.6|83867.4|83817.4|83869.6|83819.6|83867.4|83817.4|19
1621625740000|2021-05-21 19:35:40|83867.7|83817.7|83866|83816|83867.7|83817.7|83865.6|83815.6|24
1621625750000|2021-05-21 19:35:50|83866.2|83816.2|83865.1|83815.1|83866.3|83816.3|83865.1|83815.1|18
1621625760000|2021-05-21 19:36:00|83865|83815|83864|83814|83865.1|83815.1|83864|83814|14
1621625770000|2021-05-21 19:36:10|83864.7|83814.7|83865.5|83815.5|83866.2|83816.2|83864.5|83814.5|18
1621625780000|2021-05-21 19:36:20|83865.6|83815.6|83866.1|83816.1|83867.1|83817.1|83865.3|83815.3|20
1621625790000|2021-05-21 19:36:30|83866.4|83816.4|83869.1|83819.1|83869.6|83819.6|83866.2|83816.2|23
1621625800000|2021-05-21 19:36:40|83869|83819|83868|83818|83869.2|83819.2|83867.6|83817.6|28
1621625810000|2021-05-21 19:36:50|83868.1|83818.1|83873.2|83823.2|83874.3|83824.3|83867.5|83817.5|22
1621625820000|2021-05-21 19:37:00|83872.5|83822.5|83873.6|83823.6|83874.2|83824.2|83872.5|83822.5|23
1621625830000|2021-05-21 19:37:10|83873.8|83823.8|83873.3|83823.3|83873.9|83823.9|83872.5|83822.5|9
1621625840000|2021-05-21 19:37:20|83873.7|83823.7|83873.1|83823.1|83874.1|83824.1|83873|83823|17
1621625850000|2021-05-21 19:37:30|83873.6|83823.6|83873.8|83823.8|83874.3|83824.3|83872|83822|20
1621625860000|2021-05-21 19:37:40|83873.3|83823.3|83870.5|83820.5|83873.5|83823.5|83870.5|83820.5|23
1621625870000|2021-05-21 19:37:50|83871|83821|83869.7|83819.7|83871.3|83821.3|83869.6|83819.6|16
1621625880000|2021-05-21 19:38:00|83869.8|83819.8|83873.4|83823.4|83873.6|83823.6|83869.8|83819.8|26
1621625890000|2021-05-21 19:38:10|83873|83823|83872.5|83822.5|83873.5|83823.5|83872.2|83822.2|21
1621625900000|2021-05-21 19:38:20|83872.2|83822.2|83872.2|83822.2|83872.7|83822.7|83871.9|83821.9|16
1621625910000|2021-05-21 19:38:30|83871.9|83821.9|83871.6|83821.6|83872.8|83822.8|83871.6|83821.6|21
1621625920000|2021-05-21 19:38:40|83871.8|83821.8|83872.8|83822.8|83873.2|83823.2|83870.3|83820.3|32
1621625930000|2021-05-21 19:38:50|83872.6|83822.6|83873.8|83823.8|83874|83824|83872|83822|24
1621625940000|2021-05-21 19:39:00|83873.4|83823.4|83873.7|83823.7|83874.4|83824.4|83872.8|83822.8|30
1621625950000|2021-05-21 19:39:10|83873.8|83823.8|83876.4|83826.4|83879.3|83829.3|83873.8|83823.8|40
1621625960000|2021-05-21 19:39:20|83877|83827|83877.3|83827.3|83877.9|83827.9|83875.8|83825.8|36
1621625970000|2021-05-21 19:39:30|83877.4|83827.4|83875.1|83825.1|83878.5|83828.5|83874.5|83824.5|34
1621625980000|2021-05-21 19:39:40|83875.5|83825.5|83875.6|83825.6|83876.8|83826.8|83874.8|83824.8|53
1621625990000|2021-05-21 19:39:50|83875.7|83825.7|83874.3|83824.3|83875.7|83825.7|83874.3|83824.3|42
1621626000000|2021-05-21 19:40:00|83874.6|83824.6|83877.2|83827.2|83877.2|83827.2|83874.6|83824.6|48
1621626010000|2021-05-21 19:40:10|83876.8|83826.8|83875.5|83825.5|83877.5|83827.5|83874.7|83824.7|39
1621626020000|2021-05-21 19:40:20|83875.6|83825.6|83875.2|83825.2|83876.3|83826.3|83874.8|83824.8|28
1621626030000|2021-05-21 19:40:30|83875.6|83825.6|83873.6|83823.6|83878.1|83828.1|83873.3|83823.3|47
1621626040000|2021-05-21 19:40:40|83874.1|83824.1|83877.1|83827.1|83878|83828|83873|83823|32
1621626050000|2021-05-21 19:40:50|83877.3|83827.3|83875.7|83825.7|83877.5|83827.5|83875.3|83825.3|13
1621626060000|2021-05-21 19:41:00|83875.6|83825.6|83873.8|83823.8|83875.8|83825.8|83873.6|83823.6|24
1621626070000|2021-05-21 19:41:10|83872|83822|83872.9|83822.9|83874|83824|83871.3|83821.3|59
1621626080000|2021-05-21 19:41:20|83872.6|83822.6|83871.5|83821.5|83872.9|83822.9|83871.4|83821.4|32
1621626090000|2021-05-21 19:41:30|83871.8|83821.8|83876|83826|83876|83826|83871.5|83821.5|34
1621626100000|2021-05-21 19:41:40|83875.6|83825.6|83875|83825|83875.8|83825.8|83873.5|83823.5|37
1621626110000|2021-05-21 19:41:50|83874.8|83824.8|83876.8|83826.8|83876.8|83826.8|83872.9|83822.9|41
1621626120000|2021-05-21 19:42:00|83876.6|83826.6|83879.3|83829.3|83879.5|83829.5|83872.2|83822.2|48
1621626130000|2021-05-21 19:42:10|83879.7|83829.7|83875.5|83825.5|83879.7|83829.7|83875.5|83825.5|28
1621626140000|2021-05-21 19:42:20|83875.7|83825.7|83878.2|83828.2|83878.4|83828.4|83875.7|83825.7|27
1621626150000|2021-05-21 19:42:30|83877.3|83827.3|83883.6|83833.6|83884.8|83834.8|83877.3|83827.3|44
1621626160000|2021-05-21 19:42:40|83883.8|83833.8|83883.3|83833.3|83883.9|83833.9|83882.8|83832.8|33
1621626170000|2021-05-21 19:42:50|83883.1|83833.1|83882.7|83832.7|83883.6|83833.6|83882.7|83832.7|17
1621626180000|2021-05-21 19:43:00|83882.8|83832.8|83883.6|83833.6|83884.1|83834.1|83882.7|83832.7|19
1621626190000|2021-05-21 19:43:10|83883.3|83833.3|83884|83834|83884.7|83834.7|83882.4|83832.4|39
1621626200000|2021-05-21 19:43:20|83884.6|83834.6|83880.7|83830.7|83885.2|83835.2|83879.9|83829.9|32
1621626210000|2021-05-21 19:43:30|83880.9|83830.9|83880.4|83830.4|83888.4|83838.4|83877.5|83827.5|52
1621626220000|2021-05-21 19:43:40|83880.6|83830.6|83880.5|83830.5|83885.6|83835.6|83877.1|83827.1|50
1621626230000|2021-05-21 19:43:50|83881.4|83831.4|83883.5|83833.5|83886.5|83836.5|83880.4|83830.4|60
1621626240000|2021-05-21 19:44:00|83882.9|83832.9|83882.9|83832.9|83884|83834|83881.6|83831.6|39
1621626250000|2021-05-21 19:44:10|83883.1|83833.1|83878.8|83828.8|83883.1|83833.1|83877.2|83827.2|53
1621626260000|2021-05-21 19:44:20|83882.5|83832.5|83879.1|83829.1|83882.5|83832.5|83875.3|83825.3|54
1621626270000|2021-05-21 19:44:30|83879.2|83829.2|83885.9|83835.9|83886.6|83836.6|83879|83829|41
1621626280000|2021-05-21 19:44:40|83882.9|83832.9|83884.8|83834.8|83886|83836|83880.6|83830.6|22
1621626290000|2021-05-21 19:44:50|83883.9|83833.9|83880.2|83830.2|83885.5|83835.5|83877.4|83827.4|33
1621626300000|2021-05-21 19:45:00|83880.1|83830.1|83875.7|83825.7|83880.1|83830.1|83874|83824|36
1621626310000|2021-05-21 19:45:10|83876|83826|83880.4|83830.4|83884.4|83834.4|83875.1|83825.1|37
1621626320000|2021-05-21 19:45:20|83880.6|83830.6|83882|83832|83884.1|83834.1|83879.9|83829.9|31
1621626330000|2021-05-21 19:45:30|83882.3|83832.3|83876.3|83826.3|83883.1|83833.1|83870.7|83820.7|33
1621626340000|2021-05-21 19:45:40|83876|83826|83870|83820|83877.4|83827.4|83869.2|83819.2|28
1621626350000|2021-05-21 19:45:50|83871.4|83821.4|83867.6|83817.6|83873|83823|83867.6|83817.6|24
1621626360000|2021-05-21 19:46:00|83867.7|83817.7|83865.6|83815.6|83868.8|83818.8|83863.5|83813.5|36
1621626370000|2021-05-21 19:46:10|83867|83817|83867.9|83817.9|83869.8|83819.8|83865|83815|24
1621626380000|2021-05-21 19:46:20|83868.2|83818.2|83863.9|83813.9|83868.5|83818.5|83863.1|83813.1|28
1621626390000|2021-05-21 19:46:30|83864.1|83814.1|83865.8|83815.8|83867|83817|83863.4|83813.4|23
1621626400000|2021-05-21 19:46:40|83866.1|83816.1|83871.4|83821.4|83871.9|83821.9|83863.8|83813.8|34
1621626410000|2021-05-21 19:46:50|83869.9|83819.9|83869.2|83819.2|83873.1|83823.1|83866.6|83816.6|32
1621626420000|2021-05-21 19:47:00|83874.1|83824.1|83873.1|83823.1|83876.3|83826.3|83873|83823|23
1621626430000|2021-05-21 19:47:10|83873.8|83823.8|83870.8|83820.8|83874.6|83824.6|83870.3|83820.3|25
1621626440000|2021-05-21 19:47:20|83871.6|83821.6|83872.5|83822.5|83876.7|83826.7|83871|83821|31
1621626450000|2021-05-21 19:47:30|83873.5|83823.5|83877.3|83827.3|83877.3|83827.3|83872.3|83822.3|26
1621626460000|2021-05-21 19:47:40|83877.2|83827.2|83880.6|83830.6|83880.6|83830.6|83876.1|83826.1|34
1621626470000|2021-05-21 19:47:50|83880.4|83830.4|83881.2|83831.2|83881.3|83831.3|83879.6|83829.6|24
1621626480000|2021-05-21 19:48:00|83880.9|83830.9|83882.2|83832.2|83883.2|83833.2|83877.4|83827.4|34
1621626490000|2021-05-21 19:48:10|83881.9|83831.9|83879.9|83829.9|83883|83833|83878.1|83828.1|27
1621626500000|2021-05-21 19:48:20|83879.6|83829.6|83878.7|83828.7|83881.3|83831.3|83877|83827|33
1621626510000|2021-05-21 19:48:30|83879.6|83829.6|83883.6|83833.6|83883.9|83833.9|83877.5|83827.5|23
1621626520000|2021-05-21 19:48:40|83884.9|83834.9|83881.8|83831.8|83885.1|83835.1|83877.5|83827.5|30
1621626530000|2021-05-21 19:48:50|83881.3|83831.3|83881.6|83831.6|83882.3|83832.3|83880.8|83830.8|24
1621626540000|2021-05-21 19:49:00|83876.6|83826.6|83874.6|83824.6|83877|83827|83873.8|83823.8|27
1621626550000|2021-05-21 19:49:10|83873.9|83823.9|83871.8|83821.8|83876|83826|83871.7|83821.7|37
1621626560000|2021-05-21 19:49:20|83871.9|83821.9|83871|83821|83874.2|83824.2|83870.8|83820.8|13
1621626570000|2021-05-21 19:49:30|83870.7|83820.7|83871.1|83821.1|83871.6|83821.6|83869.8|83819.8|9
1621626580000|2021-05-21 19:49:40|83870.9|83820.9|83865.2|83815.2|83872.5|83822.5|83864.4|83814.4|41
1621626590000|2021-05-21 19:49:50|83865|83815|83859.6|83809.6|83866|83816|83858.8|83808.8|39
1621626600000|2021-05-21 19:50:00|83860.9|83810.9|83858.9|83808.9|83863.9|83813.9|83858.9|83808.9|66
1621626610000|2021-05-21 19:50:10|83859.4|83809.4|83862.1|83812.1|83862.5|83812.5|83857.4|83807.4|45
1621626620000|2021-05-21 19:50:20|83862|83812|83860.3|83810.3|83862|83812|83859.7|83809.7|23
1621626630000|2021-05-21 19:50:30|83860.7|83810.7|83857.2|83807.2|83860.7|83810.7|83855.4|83805.4|44
1621626640000|2021-05-21 19:50:40|83857.4|83807.4|83856.3|83806.3|83859.9|83809.9|83852.6|83802.6|69
1621626650000|2021-05-21 19:50:50|83855.6|83805.6|83850.6|83800.6|83856.5|83806.5|83848.1|83798.1|53
1621626660000|2021-05-21 19:51:00|83850.5|83800.5|83849.3|83799.3|83854.1|83804.1|83848.6|83798.6|52
1621626670000|2021-05-21 19:51:10|83849.4|83799.4|83852.2|83802.2|83854.3|83804.3|83849.4|83799.4|29
1621626680000|2021-05-21 19:51:20|83851.9|83801.9|83852.8|83802.8|83853.7|83803.7|83851.9|83801.9|16
1621626690000|2021-05-21 19:51:30|83852.6|83802.6|83854.7|83804.7|83857.4|83807.4|83852.3|83802.3|27
1621626700000|2021-05-21 19:51:40|83854.8|83804.8|83854.2|83804.2|83858.8|83808.8|83853.7|83803.7|49
1621626710000|2021-05-21 19:51:50|83853.9|83803.9|83856.6|83806.6|83859.9|83809.9|83853.9|83803.9|42
1621626720000|2021-05-21 19:52:00|83857.3|83807.3|83856.7|83806.7|83859.7|83809.7|83855.3|83805.3|41
1621626730000|2021-05-21 19:52:10|83857.1|83807.1|83855.7|83805.7|83857.9|83807.9|83855.5|83805.5|22
1621626740000|2021-05-21 19:52:20|83856.7|83806.7|83857.6|83807.6|83858.8|83808.8|83855.7|83805.7|30
1621626750000|2021-05-21 19:52:30|83857.2|83807.2|83857.5|83807.5|83860.3|83810.3|83856.4|83806.4|31
1621626760000|2021-05-21 19:52:40|83857.6|83807.6|83855.4|83805.4|83860.8|83810.8|83854.8|83804.8|59
1621626770000|2021-05-21 19:52:50|83855.7|83805.7|83857.5|83807.5|83858|83808|83853.2|83803.2|50
1621626780000|2021-05-21 19:53:00|83860.1|83810.1|83855.5|83805.5|83860.1|83810.1|83855.3|83805.3|48
1621626790000|2021-05-21 19:53:10|83855.2|83805.2|83855.9|83805.9|83856.2|83806.2|83854.8|83804.8|24
1621626800000|2021-05-21 19:53:20|83855.7|83805.7|83854.7|83804.7|83860|83810|83853.4|83803.4|45
1621626810000|2021-05-21 19:53:30|83852.7|83802.7|83849.4|83799.4|83857|83807|83846.7|83796.7|56
1621626820000|2021-05-21 19:53:40|83848.7|83798.7|83849.9|83799.9|83851.4|83801.4|83847.2|83797.2|31
1621626830000|2021-05-21 19:53:50|83849.1|83799.1|83850.5|83800.5|83852.3|83802.3|83849.1|83799.1|17
1621626840000|2021-05-21 19:54:00|83850|83800|83849.5|83799.5|83850.1|83800.1|83847.2|83797.2|14
1621626850000|2021-05-21 19:54:10|83844.8|83794.8|83853.1|83803.1|83854.7|83804.7|83844.8|83794.8|28
1621626860000|2021-05-21 19:54:20|83853|83803|83852.4|83802.4|83853|83803|83850.8|83800.8|8
1621626870000|2021-05-21 19:54:30|83853.1|83803.1|83856.5|83806.5|83862.5|83812.5|83849.7|83799.7|60
1621626880000|2021-05-21 19:54:40|83856.9|83806.9|83857.7|83807.7|83859.9|83809.9|83855.4|83805.4|45
1621626890000|2021-05-21 19:54:50|83857.9|83807.9|83858.2|83808.2|83862.4|83812.4|83855.2|83805.2|46
1621626900000|2021-05-21 19:55:00|83857.2|83807.2|83854.8|83804.8|83857.2|83807.2|83853|83803|58
1621626910000|2021-05-21 19:55:10|83855.1|83805.1|83853.2|83803.2|83855.8|83805.8|83853.1|83803.1|52
1621626920000|2021-05-21 19:55:20|83853.9|83803.9|83853.7|83803.7|83855.1|83805.1|83853|83803|46
1621626930000|2021-05-21 19:55:30|83855.2|83805.2|83851.7|83801.7|83858.7|83808.7|83849|83799|65
1621626940000|2021-05-21 19:55:40|83850.1|83800.1|83850.1|83800.1|83852.6|83802.6|83849.6|83799.6|50
1621626950000|2021-05-21 19:55:50|83850.2|83800.2|83850.1|83800.1|83852.6|83802.6|83849.5|83799.5|47
1621626960000|2021-05-21 19:56:00|83849.8|83799.8|83849.8|83799.8|83852.4|83802.4|83848|83798|55
1621626970000|2021-05-21 19:56:10|83850.3|83800.3|83847.3|83797.3|83851.4|83801.4|83845.5|83795.5|56
1621626980000|2021-05-21 19:56:20|83846.2|83796.2|83847|83797|83849.2|83799.2|83846.2|83796.2|60
1621626990000|2021-05-21 19:56:30|83846.7|83796.7|83853.7|83803.7|83853.7|83803.7|83846.7|83796.7|58
1621627000000|2021-05-21 19:56:40|83853|83803|83849.1|83799.1|83856.6|83806.6|83848|83798|53
1621627010000|2021-05-21 19:56:50|83849.7|83799.7|83852.6|83802.6|83852.7|83802.7|83848.1|83798.1|63
1621627020000|2021-05-21 19:57:00|83852.8|83802.8|83851.2|83801.2|83854.8|83804.8|83847.1|83797.1|47
1621627030000|2021-05-21 19:57:10|83850.6|83800.6|83853.2|83803.2|83854|83804|83848.6|83798.6|56
1621627040000|2021-05-21 19:57:20|83854|83804|83853.4|83803.4|83858.7|83808.7|83852.4|83802.4|44
1621627050000|2021-05-21 19:57:30|83854.1|83804.1|83854|83804|83855.6|83805.6|83849.3|83799.3|50
1621627060000|2021-05-21 19:57:40|83852.9|83802.9|83852.9|83802.9|83857.3|83807.3|83851.4|83801.4|57
1621627070000|2021-05-21 19:57:50|83852.2|83802.2|83850.5|83800.5|83855.4|83805.4|83848.8|83798.8|52
1621627080000|2021-05-21 19:58:00|83851|83801|83851.8|83801.8|83857.1|83807.1|83849.1|83799.1|60
1621627090000|2021-05-21 19:58:10|83851.5|83801.5|83854|83804|83856.8|83806.8|83850.9|83800.9|52
1621627100000|2021-05-21 19:58:20|83853.3|83803.3|83855.5|83805.5|83857.9|83807.9|83853.3|83803.3|30
1621627110000|2021-05-21 19:58:30|83855.3|83805.3|83857.9|83807.9|83858|83808|83854.8|83804.8|31
1621627120000|2021-05-21 19:58:40|83858.1|83808.1|83863.9|83813.9|83863.9|83813.9|83854.6|83804.6|26
1621627130000|2021-05-21 19:58:50|83863.4|83813.4|83858.6|83808.6|83863.4|83813.4|83856.7|83806.7|32
1621627140000|2021-05-21 19:59:00|83859|83809|83860.4|83810.4|83860.5|83810.5|83859|83809|39
1621627150000|2021-05-21 19:59:10|83860.1|83810.1|83858.5|83808.5|83860.9|83810.9|83856.3|83806.3|24
1621627160000|2021-05-21 19:59:20|83859.2|83809.2|83860|83810|83863.2|83813.2|83856.3|83806.3|53
1621627170000|2021-05-21 19:59:30|83860.6|83810.6|83860.1|83810.1|83862.7|83812.7|83857.3|83807.3|36
1621627180000|2021-05-21 19:59:40|83859.8|83809.8|83859.2|83809.2|83860.4|83810.4|83856.4|83806.4|39
1621627190000|2021-05-21 19:59:50|83859|83809|83861.3|83811.3|83863.9|83813.9|83858.7|83808.7|59
1621627200000|2021-05-21 20:00:00|83861.5|83811.5|83862|83812|83863.1|83813.1|83859.4|83809.4|51
1621627210000|2021-05-21 20:00:10|83861.7|83811.7|83856.6|83806.6|83862|83812|83855.1|83805.1|53
1621627220000|2021-05-21 20:00:20|83856.7|83806.7|83857.6|83807.6|83859.9|83809.9|83854.8|83804.8|59
1621627230000|2021-05-21 20:00:30|83857.8|83807.8|83860.1|83810.1|83861.4|83811.4|83855.6|83805.6|60
1621627240000|2021-05-21 20:00:40|83860.4|83810.4|83852|83802|83860.4|83810.4|83851|83801|70
1621627250000|2021-05-21 20:00:50|83851.7|83801.7|83852.5|83802.5|83852.7|83802.7|83849.6|83799.6|74
1621627260000|2021-05-21 20:01:00|83852.6|83802.6|83850.2|83800.2|83855.1|83805.1|83847.9|83797.9|60
1621627270000|2021-05-21 20:01:10|83850.3|83800.3|83847.2|83797.2|83853.5|83803.5|83845.9|83795.9|59
1621627280000|2021-05-21 20:01:20|83846.9|83796.9|83849.6|83799.6|83850.3|83800.3|83845.5|83795.5|55
1621627290000|2021-05-21 20:01:30|83848.4|83798.4|83850|83800|83851.6|83801.6|83846.1|83796.1|70
1621627300000|2021-05-21 20:01:40|83853.2|83803.2|83849.9|83799.9|83853.2|83803.2|83846.2|83796.2|53
1621627310000|2021-05-21 20:01:50|83849.2|83799.2|83852.2|83802.2|83853.2|83803.2|83847.4|83797.4|52
1621627320000|2021-05-21 20:02:00|83848.7|83798.7|83855|83805|83855|83805|83848.7|83798.7|43
1621627330000|2021-05-21 20:02:10|83853.4|83803.4|83855|83805|83855.5|83805.5|83853.4|83803.4|31
1621627340000|2021-05-21 20:02:20|83854.7|83804.7|83855.7|83805.7|83856.9|83806.9|83852.9|83802.9|39
1621627350000|2021-05-21 20:02:30|83855.6|83805.6|83852.4|83802.4|83860.9|83810.9|83852.4|83802.4|52
1621627360000|2021-05-21 20:02:40|83852.2|83802.2|83854|83804|83855.9|83805.9|83852.2|83802.2|52
1621627370000|2021-05-21 20:02:50|83854.9|83804.9|83854|83804|83856.9|83806.9|83853|83803|40
1621627380000|2021-05-21 20:03:00|83855.3|83805.3|83857.5|83807.5|83857.6|83807.6|83854.4|83804.4|29
1621627390000|2021-05-21 20:03:10|83856.3|83806.3|83862.8|83812.8|83863.4|83813.4|83854.1|83804.1|39
1621627400000|2021-05-21 20:03:20|83862.6|83812.6|83859.7|83809.7|83864.1|83814.1|83856.1|83806.1|43
1621627410000|2021-05-21 20:03:30|83858.4|83808.4|83860.9|83810.9|83864.1|83814.1|83854|83804|52
1621627420000|2021-05-21 20:03:40|83859.4|83809.4|83854.5|83804.5|83861.6|83811.6|83852.3|83802.3|47
1621627430000|2021-05-21 20:03:50|83853.6|83803.6|83855.5|83805.5|83858.1|83808.1|83853.1|83803.1|19
1621627440000|2021-05-21 20:04:00|83855.1|83805.1|83858.2|83808.2|83860.2|83810.2|83854.5|83804.5|53
1621627450000|2021-05-21 20:04:10|83858.3|83808.3|83859.5|83809.5|83861.2|83811.2|83857.1|83807.1|46
1621627460000|2021-05-21 20:04:20|83859.3|83809.3|83861.7|83811.7|83861.7|83811.7|83855.1|83805.1|42
1621627470000|2021-05-21 20:04:30|83858|83808|83858.8|83808.8|83862.5|83812.5|83854.1|83804.1|51
1621627480000|2021-05-21 20:04:40|83857.8|83807.8|83852.9|83802.9|83857.8|83807.8|83851.3|83801.3|46
1621627490000|2021-05-21 20:04:50|83852.3|83802.3|83849|83799|83856.8|83806.8|83847.8|83797.8|53
1621627500000|2021-05-21 20:05:00|83848.7|83798.7|83846.4|83796.4|83850.6|83800.6|83843.7|83793.7|54
1621627510000|2021-05-21 20:05:10|83847.2|83797.2|83842.4|83792.4|83849|83799|83841.6|83791.6|68
1621627520000|2021-05-21 20:05:20|83842|83792|83844.1|83794.1|83845.7|83795.7|83839.8|83789.8|66
1621627530000|2021-05-21 20:05:30|83844.3|83794.3|83844.3|83794.3|83845.1|83795.1|83842.2|83792.2|71
1621627540000|2021-05-21 20:05:40|83843.5|83793.5|83844.4|83794.4|83846.5|83796.5|83841.7|83791.7|53
1621627550000|2021-05-21 20:05:50|83841.7|83791.7|83841.6|83791.6|83843.2|83793.2|83837.9|83787.9|69
1621627560000|2021-05-21 20:06:00|83841.5|83791.5|83841.2|83791.2|83843.5|83793.5|83839.8|83789.8|59
1621627570000|2021-05-21 20:06:10|83840.8|83790.8|83843|83793|83843.9|83793.9|83840.8|83790.8|37
1621627580000|2021-05-21 20:06:20|83843.6|83793.6|83844.5|83794.5|83847.1|83797.1|83843|83793|36
1621627590000|2021-05-21 20:06:30|83845.8|83795.8|83852.2|83802.2|83854.7|83804.7|83840|83790|38
1621627600000|2021-05-21 20:06:40|83851.8|83801.8|83850.8|83800.8|83852.8|83802.8|83850.8|83800.8|8
1621627610000|2021-05-21 20:06:50|83852.1|83802.1|83850|83800|83852.1|83802.1|83847.5|83797.5|38
1621627620000|2021-05-21 20:07:00|83849.8|83799.8|83855.8|83805.8|83856.3|83806.3|83842.8|83792.8|56
1621627630000|2021-05-21 20:07:10|83851.2|83801.2|83848.1|83798.1|83856.1|83806.1|83848.1|83798.1|38
1621627640000|2021-05-21 20:07:20|83848.2|83798.2|83849.1|83799.1|83853.6|83803.6|83844.9|83794.9|30
1621627650000|2021-05-21 20:07:30|83851.9|83801.9|83855.4|83805.4|83855.7|83805.7|83848.3|83798.3|28
1621627660000|2021-05-21 20:07:40|83855.6|83805.6|83852.7|83802.7|83858.5|83808.5|83851.1|83801.1|33
1621627670000|2021-05-21 20:07:50|83852.4|83802.4|83855.1|83805.1|83856.2|83806.2|83847.9|83797.9|68
1621627680000|2021-05-21 20:08:00|83854.7|83804.7|83855.4|83805.4|83857.7|83807.7|83852|83802|34
1621627690000|2021-05-21 20:08:10|83851.1|83801.1|83853.6|83803.6|83856.2|83806.2|83848|83798|54
1621627700000|2021-05-21 20:08:20|83854.3|83804.3|83846|83796|83856.3|83806.3|83846|83796|74
1621627710000|2021-05-21 20:08:30|83849.7|83799.7|83856.8|83806.8|83857.9|83807.9|83846.5|83796.5|57
1621627720000|2021-05-21 20:08:40|83851.6|83801.6|83860.7|83810.7|83863.3|83813.3|83851.4|83801.4|32
1621627730000|2021-05-21 20:08:50|83859.9|83809.9|83856|83806|83861.9|83811.9|83855.2|83805.2|28
1621627740000|2021-05-21 20:09:00|83856.5|83806.5|83879.1|83829.1|83879.1|83829.1|83851.8|83801.8|41
1621627750000|2021-05-21 20:09:10|83878.8|83828.8|83861.7|83811.7|83878.8|83828.8|83857.1|83807.1|36
1621627760000|2021-05-21 20:09:20|83861.4|83811.4|83874.1|83824.1|83875.5|83825.5|83858.3|83808.3|40
1621627770000|2021-05-21 20:09:30|83874.2|83824.2|83867.3|83817.3|83875.7|83825.7|83859.2|83809.2|36
1621627780000|2021-05-21 20:09:40|83867.4|83817.4|83869.5|83819.5|83869.5|83819.5|83862.9|83812.9|47
1621627790000|2021-05-21 20:09:50|83868.4|83818.4|83863.3|83813.3|83869.1|83819.1|83860.5|83810.5|64
1621627800000|2021-05-21 20:10:00|83863.4|83813.4|83867.5|83817.5|83875.1|83825.1|83860.2|83810.2|36
1621627810000|2021-05-21 20:10:10|83862.9|83812.9|83868.8|83818.8|83876.7|83826.7|83860.7|83810.7|29
1621627820000|2021-05-21 20:10:20|83875.3|83825.3|83866.1|83816.1|83877|83827|83857.4|83807.4|13
1621627830000|2021-05-21 20:10:30|83873.6|83823.6|83839.9|83789.9|83873.6|83823.6|83813|83763|50
1621627840000|2021-05-21 20:10:40|83829.2|83779.2|83820.4|83770.4|83838.8|83788.8|83812.9|83762.9|77
1621627850000|2021-05-21 20:10:50|83821.9|83771.9|83823.8|83773.8|83828.7|83778.7|83813.3|83763.3|68
1621627860000|2021-05-21 20:11:00|83819.8|83769.8|83822.1|83772.1|83828|83778|83816.4|83766.4|67
1621627870000|2021-05-21 20:11:10|83823.2|83773.2|83825.8|83775.8|83826.5|83776.5|83815|83765|58
1621627880000|2021-05-21 20:11:20|83825|83775|83819.1|83769.1|83826|83776|83812.1|83762.1|49
1621627890000|2021-05-21 20:11:30|83818.8|83768.8|83815.2|83765.2|83821.6|83771.6|83809.3|83759.3|42
1621627900000|2021-05-21 20:11:40|83817.4|83767.4|83819.3|83769.3|83823|83773|83814.6|83764.6|38
1621627910000|2021-05-21 20:11:50|83820.2|83770.2|83812.2|83762.2|83821|83771|83809.8|83759.8|49
1621627920000|2021-05-21 20:12:00|83811.5|83761.5|83810.2|83760.2|83818|83768|83809.7|83759.7|50
1621627930000|2021-05-21 20:12:10|83810.1|83760.1|83816.5|83766.5|83820|83770|83809.7|83759.7|28
1621627940000|2021-05-21 20:12:20|83816.6|83766.6|83816.6|83766.6|83821.5|83771.5|83810.4|83760.4|52
1621627950000|2021-05-21 20:12:30|83818|83768|83818|83768|83821|83771|83816.4|83766.4|20
1621627960000|2021-05-21 20:12:40|83816|83766|83814.8|83764.8|83820.2|83770.2|83814.8|83764.8|37
1621627970000|2021-05-21 20:12:50|83816|83766|83814.7|83764.7|83819|83769|83809|83759|44
1621627980000|2021-05-21 20:13:00|83812.8|83762.8|83816.8|83766.8|83818.9|83768.9|83812.3|83762.3|36
1621627990000|2021-05-21 20:13:10|83817.3|83767.3|83817.6|83767.6|83823.9|83773.9|83811.4|83761.4|53
1621628000000|2021-05-21 20:13:20|83823.2|83773.2|83816.4|83766.4|83824.2|83774.2|83812|83762|51
1621628010000|2021-05-21 20:13:30|83815.4|83765.4|83831.9|83781.9|83849.4|83799.4|83811.3|83761.3|72
1621628020000|2021-05-21 20:13:40|83831.1|83781.1|83832.8|83782.8|83834.6|83784.6|83822.3|83772.3|42
1621628030000|2021-05-21 20:13:50|83836.1|83786.1|83826|83776|83838.9|83788.9|83813.9|83763.9|48
1621628040000|2021-05-21 20:14:00|83821.3|83771.3|83832.3|83782.3|83846.7|83796.7|83820.3|83770.3|49
1621628050000|2021-05-21 20:14:10|83833.9|83783.9|83831.1|83781.1|83840.2|83790.2|83820.6|83770.6|57
1621628060000|2021-05-21 20:14:20|83820.1|83770.1|83819|83769|83832.5|83782.5|83817|83767|33
1621628070000|2021-05-21 20:14:30|83823.1|83773.1|83827.7|83777.7|83828.9|83778.9|83815.1|83765.1|41
1621628080000|2021-05-21 20:14:40|83828.3|83778.3|83826|83776|83828.3|83778.3|83815.3|83765.3|16
1621628090000|2021-05-21 20:14:50|83827.4|83777.4|83822.3|83772.3|83827.4|83777.4|83816.1|83766.1|22
1621628100000|2021-05-21 20:15:00|83819|83769|83811.6|83761.6|83831.9|83781.9|83806|83756|62
1621628110000|2021-05-21 20:15:10|83814.8|83764.8|83822.7|83772.7|83825.6|83775.6|83810.7|83760.7|49
1621628120000|2021-05-21 20:15:20|83824.3|83774.3|83845.3|83795.3|83845.7|83795.7|83815|83765|54
1621628130000|2021-05-21 20:15:30|83856.9|83806.9|83828.4|83778.4|83858.7|83808.7|83808.8|83758.8|64
1621628140000|2021-05-21 20:15:40|83827.8|83777.8|83817|83767|83832.9|83782.9|83806.5|83756.5|55
1621628150000|2021-05-21 20:15:50|83804.4|83754.4|83804.9|83754.9|83813.9|83763.9|83797.2|83747.2|27
1621628160000|2021-05-21 20:16:00|83799.1|83749.1|83805|83755|83813|83763|83799.1|83749.1|3
1621628170000|2021-05-21 20:16:10|83797.3|83747.3|83805.1|83755.1|83805.1|83755.1|83797.3|83747.3|6
1621628180000|2021-05-21 20:16:20|83804.2|83754.2|83809|83759|83809|83759|83804.2|83754.2|11
1621628190000|2021-05-21 20:16:30|83809.8|83759.8|83808.5|83758.5|83809.8|83759.8|83803.2|83753.2|26
1621628200000|2021-05-21 20:16:40|83808.7|83758.7|83806|83756|83809.1|83759.1|83805.4|83755.4|32
1621628210000|2021-05-21 20:16:50|83806.1|83756.1|83808.9|83758.9|83810.2|83760.2|83805.4|83755.4|54
1621628220000|2021-05-21 20:17:00|83808.4|83758.4|83807.8|83757.8|83810.7|83760.7|83804.7|83754.7|21
1621628230000|2021-05-21 20:17:10|83807.9|83757.9|83828|83778|83838.2|83788.2|83807.8|83757.8|68
1621628240000|2021-05-21 20:17:20|83825.8|83775.8|83812.8|83762.8|83828.6|83778.6|83807.9|83757.9|65
1621628250000|2021-05-21 20:17:30|83813.3|83763.3|83803.7|83753.7|83818.5|83768.5|83798.9|83748.9|54
1621628260000|2021-05-21 20:17:40|83808.1|83758.1|83804.9|83754.9|83817|83767|83804.9|83754.9|56
1621628270000|2021-05-21 20:17:50|83808.7|83758.7|83808.4|83758.4|83814.1|83764.1|83807.2|83757.2|52
1621628280000|2021-05-21 20:18:00|83806.2|83756.2|83808.3|83758.3|83809|83759|83805.5|83755.5|46
1621628290000|2021-05-21 20:18:10|83808.5|83758.5|83802.9|83752.9|83809.7|83759.7|83798.5|83748.5|53
1621628300000|2021-05-21 20:18:20|83803|83753|83803.9|83753.9|83805.1|83755.1|83802.7|83752.7|31
1621628310000|2021-05-21 20:18:30|83804|83754|83807.3|83757.3|83807.7|83757.7|83803.4|83753.4|24
1621628320000|2021-05-21 20:18:40|83806.1|83756.1|83806.5|83756.5|83807.8|83757.8|83804.5|83754.5|28
1621628330000|2021-05-21 20:18:50|83806.3|83756.3|83809.4|83759.4|83809.4|83759.4|83804.3|83754.3|30
1621628340000|2021-05-21 20:19:00|83808.5|83758.5|83813.7|83763.7|83815.6|83765.6|83808.5|83758.5|40
1621628350000|2021-05-21 20:19:10|83813.3|83763.3|83815.5|83765.5|83815.8|83765.8|83813.3|83763.3|26
1621628360000|2021-05-21 20:19:20|83815.1|83765.1|83809.3|83759.3|83815.1|83765.1|83809.3|83759.3|18
1621628370000|2021-05-21 20:19:30|83808.5|83758.5|83809|83759|83818.6|83768.6|83808|83758|27
1621628380000|2021-05-21 20:19:40|83807.7|83757.7|83821|83771|83821|83771|83807.7|83757.7|35
1621628390000|2021-05-21 20:19:50|83804.3|83754.3|83814.3|83764.3|83815|83765|83804.3|83754.3|29
1621628400000|2021-05-21 20:20:00|83813.7|83763.7|83815.4|83765.4|83815.4|83765.4|83800.8|83750.8|33
1621628410000|2021-05-21 20:20:10|83815.3|83765.3|83814.9|83764.9|83816.9|83766.9|83808.6|83758.6|32
1621628420000|2021-05-21 20:20:20|83814.2|83764.2|83814.5|83764.5|83816|83766|83811.7|83761.7|17
1621628430000|2021-05-21 20:20:30|83815.3|83765.3|83806|83756|83817.9|83767.9|83796.8|83746.8|21
1621628440000|2021-05-21 20:20:40|83777.6|83727.6|83789|83739|83804.8|83754.8|83777.6|83727.6|53
1621628450000|2021-05-21 20:20:50|83789.1|83739.1|83787.7|83737.7|83789.7|83739.7|83787.7|83737.7|13
1621628460000|2021-05-21 20:21:00|83789.1|83739.1|83790|83740|83790.3|83740.3|83789.1|83739.1|10
1621628470000|2021-05-21 20:21:10|83789.2|83739.2|83788.9|83738.9|83790.3|83740.3|83788.7|83738.7|18
1621628480000|2021-05-21 20:21:20|83789.6|83739.6|83789.7|83739.7|83790.3|83740.3|83789.6|83739.6|9
1621628490000|2021-05-21 20:21:30|83789.5|83739.5|83791.1|83741.1|83794.5|83744.5|83788.3|83738.3|33
1621628500000|2021-05-21 20:21:40|83791.3|83741.3|83791.7|83741.7|83793.8|83743.8|83790|83740|27
1621628510000|2021-05-21 20:21:50|83792.7|83742.7|83791|83741|83793.2|83743.2|83790.2|83740.2|24
1621628520000|2021-05-21 20:22:00|83792.9|83742.9|83791.3|83741.3|83794.9|83744.9|83791.3|83741.3|25
1621628530000|2021-05-21 20:22:10|83791.9|83741.9|83795.9|83745.9|83796.1|83746.1|83789.8|83739.8|27
1621628540000|2021-05-21 20:22:20|83796|83746|83794.7|83744.7|83798.3|83748.3|83793.7|83743.7|30
1621628550000|2021-05-21 20:22:30|83793.2|83743.2|83798.2|83748.2|83798.6|83748.6|83792.4|83742.4|33
1621628560000|2021-05-21 20:22:40|83797.6|83747.6|83797.5|83747.5|83798.5|83748.5|83796.7|83746.7|28
1621628570000|2021-05-21 20:22:50|83797.4|83747.4|83795|83745|83798.4|83748.4|83792.9|83742.9|34
1621628580000|2021-05-21 20:23:00|83794.9|83744.9|83794.5|83744.5|83798.6|83748.6|83794.3|83744.3|50
1621628590000|2021-05-21 20:23:10|83794.6|83744.6|83794.1|83744.1|83795|83745|83793.3|83743.3|33
1621628600000|2021-05-21 20:23:20|83793.1|83743.1|83794.5|83744.5|83794.5|83744.5|83791.5|83741.5|27
1621628610000|2021-05-21 20:23:30|83794.4|83744.4|83793.5|83743.5|83794.4|83744.4|83792.9|83742.9|19
1621628620000|2021-05-21 20:23:40|83793.3|83743.3|83793.4|83743.4|83794.3|83744.3|83793|83743|16
1621628630000|2021-05-21 20:23:50|83793.5|83743.5|83793.6|83743.6|83795.1|83745.1|83784.7|83734.7|35
1621628640000|2021-05-21 20:24:00|83793|83743|83793.5|83743.5|83794.3|83744.3|83791.9|83741.9|44
1621628650000|2021-05-21 20:24:10|83793.4|83743.4|83795|83745|83795.2|83745.2|83785.3|83735.3|36
1621628660000|2021-05-21 20:24:20|83794.1|83744.1|83794.8|83744.8|83797.5|83747.5|83794.1|83744.1|26
1621628670000|2021-05-21 20:24:30|83790.9|83740.9|83794.7|83744.7|83796.7|83746.7|83785.4|83735.4|26
1621628680000|2021-05-21 20:24:40|83795.4|83745.4|83795.8|83745.8|83796.3|83746.3|83794.6|83744.6|36
1621628690000|2021-05-21 20:24:50|83795.5|83745.5|83795.6|83745.6|83797.2|83747.2|83791.3|83741.3|45
1621628700000|2021-05-21 20:25:00|83795.7|83745.7|83795.3|83745.3|83796.7|83746.7|83795.2|83745.2|20
1621628710000|2021-05-21 20:25:10|83797.5|83747.5|83795.3|83745.3|83797.5|83747.5|83795.3|83745.3|31
1621628720000|2021-05-21 20:25:20|83795.2|83745.2|83796.5|83746.5|83796.6|83746.6|83794.4|83744.4|29
1621628730000|2021-05-21 20:25:30|83796.6|83746.6|83801.4|83751.4|83802.4|83752.4|83795.5|83745.5|36
1621628740000|2021-05-21 20:25:40|83801.3|83751.3|83800.7|83750.7|83801.3|83751.3|83779.3|83729.3|56
1621628750000|2021-05-21 20:25:50|83800.5|83750.5|83800.2|83750.2|83801.9|83751.9|83793.4|83743.4|55
1621628760000|2021-05-21 20:26:00|83800.1|83750.1|83799.8|83749.8|83800.2|83750.2|83793.3|83743.3|43
1621628770000|2021-05-21 20:26:10|83799.2|83749.2|83798.5|83748.5|83802.6|83752.6|83797.7|83747.7|43
1621628780000|2021-05-21 20:26:20|83798|83748|83793.8|83743.8|83806.3|83756.3|83792.4|83742.4|50
1621628790000|2021-05-21 20:26:30|83798.8|83748.8|83800.8|83750.8|83801.7|83751.7|83794.5|83744.5|42
1621628800000|2021-05-21 20:26:40|83800.9|83750.9|83801.2|83751.2|83801.5|83751.5|83794.7|83744.7|40
1621628810000|2021-05-21 20:26:50|83801.3|83751.3|83794.7|83744.7|83801.5|83751.5|83793.9|83743.9|30
1621628820000|2021-05-21 20:27:00|83793.4|83743.4|83803.9|83753.9|83804.5|83754.5|83793.3|83743.3|41
1621628830000|2021-05-21 20:27:10|83804.1|83754.1|83798|83748|83804.1|83754.1|83796.8|83746.8|16
1621628840000|2021-05-21 20:27:20|83797.9|83747.9|83795.6|83745.6|83798.8|83748.8|83794.3|83744.3|16
1621628850000|2021-05-21 20:27:30|83795.7|83745.7|83795.9|83745.9|83796.6|83746.6|83794.9|83744.9|19
1621628860000|2021-05-21 20:27:40|83795.7|83745.7|83796|83746|83797|83747|83795.2|83745.2|16
1621628870000|2021-05-21 20:27:50|83795.8|83745.8|83791|83741|83801.2|83751.2|83776.9|83726.9|50
1621628880000|2021-05-21 20:28:00|83791.9|83741.9|83786.5|83736.5|83798.5|83748.5|83783.2|83733.2|23
1621628890000|2021-05-21 20:28:10|83789.3|83739.3|83817.8|83767.8|83827.3|83777.3|83786.2|83736.2|61
1621628900000|2021-05-21 20:28:20|83809.4|83759.4|83812.6|83762.6|83824.9|83774.9|83804.6|83754.6|56
1621628910000|2021-05-21 20:28:30|83812.5|83762.5|83825.8|83775.8|83833.4|83783.4|83808.6|83758.6|50
1621628920000|2021-05-21 20:28:40|83826|83776|83830.4|83780.4|83834.1|83784.1|83826|83776|41
1621628930000|2021-05-21 20:28:50|83830.1|83780.1|83828|83778|83835.1|83785.1|83810.2|83760.2|57
1621628940000|2021-05-21 20:29:00|83824|83774|83823.4|83773.4|83831.8|83781.8|83814.2|83764.2|57
1621628950000|2021-05-21 20:29:10|83827.5|83777.5|83811.1|83761.1|83827.5|83777.5|83807.2|83757.2|70
1621628960000|2021-05-21 20:29:20|83809.3|83759.3|83822|83772|83827.5|83777.5|83804.4|83754.4|29
1621628970000|2021-05-21 20:29:30|83819.8|83769.8|83820.2|83770.2|83824.7|83774.7|83806.7|83756.7|22
1621628980000|2021-05-21 20:29:40|83822.8|83772.8|83825.7|83775.7|83827.9|83777.9|83810.4|83760.4|28
1621628990000|2021-05-21 20:29:50|83823.7|83773.7|83827.1|83777.1|83827.1|83777.1|83820.2|83770.2|25
1621629000000|2021-05-21 20:30:00|83827.3|83777.3|83822.8|83772.8|83827.3|83777.3|83800.2|83750.2|57
1621629010000|2021-05-21 20:30:10|83821.5|83771.5|83821.7|83771.7|83830.5|83780.5|83806.3|83756.3|73
1621629020000|2021-05-21 20:30:20|83821.4|83771.4|83823.2|83773.2|83829.5|83779.5|83810.2|83760.2|72
1621629030000|2021-05-21 20:30:30|83826.1|83776.1|83807.4|83757.4|83827.3|83777.3|83802.6|83752.6|67
1621629040000|2021-05-21 20:30:40|83789.9|83739.9|83833.4|83783.4|83838|83788|83786|83736|57
1621629050000|2021-05-21 20:30:50|83828.9|83778.9|83826.6|83776.6|83828.9|83778.9|83823|83773|27
1621629060000|2021-05-21 20:31:00|83826.4|83776.4|83824.7|83774.7|83827.4|83777.4|83824.4|83774.4|18
1621629070000|2021-05-21 20:31:10|83824.9|83774.9|83823.3|83773.3|83824.9|83774.9|83820.7|83770.7|31
1621629080000|2021-05-21 20:31:20|83822.8|83772.8|83825|83775|83826.1|83776.1|83822.1|83772.1|36
1621629090000|2021-05-21 20:31:30|83825.4|83775.4|83826|83776|83826.6|83776.6|83821.6|83771.6|32
1621629100000|2021-05-21 20:31:40|83825.7|83775.7|83822.9|83772.9|83826.2|83776.2|83813|83763|54
1621629110000|2021-05-21 20:31:50|83820.1|83770.1|83817.3|83767.3|83823.9|83773.9|83814.1|83764.1|63
1621629120000|2021-05-21 20:32:00|83817|83767|83826.2|83776.2|83826.2|83776.2|83810.8|83760.8|76
1621629130000|2021-05-21 20:32:10|83825|83775|83824.9|83774.9|83826.1|83776.1|83813.4|83763.4|48
1621629140000|2021-05-21 20:32:20|83825|83775|83822.1|83772.1|83826.5|83776.5|83817.1|83767.1|34
1621629150000|2021-05-21 20:32:30|83820.9|83770.9|83822.9|83772.9|83823.3|83773.3|83820.9|83770.9|19
1621629160000|2021-05-21 20:32:40|83821.3|83771.3|83816.7|83766.7|83822.3|83772.3|83816.7|83766.7|19
1621629170000|2021-05-21 20:32:50|83816.5|83766.5|83823.1|83773.1|83827.2|83777.2|83813.7|83763.7|37
1621629180000|2021-05-21 20:33:00|83823.4|83773.4|83823.9|83773.9|83826.8|83776.8|83815.5|83765.5|61
1621629190000|2021-05-21 20:33:10|83824|83774|83823.4|83773.4|83825.2|83775.2|83814.2|83764.2|45
1621629200000|2021-05-21 20:33:20|83823.3|83773.3|83826.3|83776.3|83827.9|83777.9|83808.7|83758.7|58
1621629210000|2021-05-21 20:33:30|83825.6|83775.6|83822.8|83772.8|83828.3|83778.3|83809|83759|35
1621629220000|2021-05-21 20:33:40|83817.5|83767.5|83821.3|83771.3|83824.2|83774.2|83817.5|83767.5|19
1621629230000|2021-05-21 20:33:50|83819.8|83769.8|83817.6|83767.6|83823|83773|83812.5|83762.5|16
1621629240000|2021-05-21 20:34:00|83815.6|83765.6|83821.1|83771.1|83821.2|83771.2|83815.6|83765.6|12
1621629250000|2021-05-21 20:34:10|83821.4|83771.4|83819.7|83769.7|83824|83774|83814|83764|45
1621629260000|2021-05-21 20:34:20|83817|83767|83818.5|83768.5|83826.2|83776.2|83813.7|83763.7|27
1621629270000|2021-05-21 20:34:30|83818.2|83768.2|83825.2|83775.2|83830.3|83780.3|83815.9|83765.9|50
1621629280000|2021-05-21 20:34:40|83825.1|83775.1|83805.8|83755.8|83825.1|83775.1|83802.9|83752.9|47
1621629290000|2021-05-21 20:34:50|83805.7|83755.7|83803.9|83753.9|83808.5|83758.5|83803.9|83753.9|21
1621629300000|2021-05-21 20:35:00|83805.1|83755.1|83806.8|83756.8|83812.2|83762.2|83805.1|83755.1|30
1621629310000|2021-05-21 20:35:10|83807.4|83757.4|83806.7|83756.7|83808.6|83758.6|83804.3|83754.3|28
1621629320000|2021-05-21 20:35:20|83806.9|83756.9|83820.2|83770.2|83820.2|83770.2|83806.9|83756.9|27
1621629330000|2021-05-21 20:35:30|83823.4|83773.4|83811.2|83761.2|83823.4|83773.4|83807|83757|16
1621629340000|2021-05-21 20:35:40|83812.5|83762.5|83813.9|83763.9|83822.2|83772.2|83808.1|83758.1|31
1621629350000|2021-05-21 20:35:50|83814.9|83764.9|83813.2|83763.2|83815|83765|83810.8|83760.8|16
1621629360000|2021-05-21 20:36:00|83812.7|83762.7|83816.6|83766.6|83822.8|83772.8|83807.4|83757.4|33
1621629370000|2021-05-21 20:36:10|83816.4|83766.4|83812.6|83762.6|83830.3|83780.3|83812.6|83762.6|22
1621629380000|2021-05-21 20:36:20|83811.7|83761.7|83816.8|83766.8|83821.5|83771.5|83811.7|83761.7|12
1621629390000|2021-05-21 20:36:30|83815.7|83765.7|83816.2|83766.2|83816.8|83766.8|83815.7|83765.7|7
1621629400000|2021-05-21 20:36:40|83815.2|83765.2|83819.2|83769.2|83831.3|83781.3|83814.1|83764.1|25
1621629410000|2021-05-21 20:36:50|83823|83773|83832.5|83782.5|83840.6|83790.6|83819.6|83769.6|53
1621629420000|2021-05-21 20:37:00|83834.1|83784.1|83832.8|83782.8|83837.6|83787.6|83832.6|83782.6|10
1621629430000|2021-05-21 20:37:10|83836.7|83786.7|83847|83797|83847.5|83797.5|83832|83782|49
1621629440000|2021-05-21 20:37:20|83845|83795|83834.3|83784.3|83846|83796|83834.3|83784.3|10
1621629450000|2021-05-21 20:37:30|83846|83796|83846|83796|83846|83796|83846|83796|1
1621629460000|2021-05-21 20:37:40|83844|83794|83839.2|83789.2|83844.9|83794.9|83839.2|83789.2|7
1621629470000|2021-05-21 20:37:50|83837.7|83787.7|83845|83795|83845|83795|83835.2|83785.2|29
1621629480000|2021-05-21 20:38:00|83836.2|83786.2|83838.3|83788.3|83846.4|83796.4|83835|83785|10
1621629490000|2021-05-21 20:38:10|83839.9|83789.9|83836.1|83786.1|83843|83793|83831.7|83781.7|36
1621629500000|2021-05-21 20:38:20|83837.7|83787.7|83837.7|83787.7|83837.7|83787.7|83837.7|83787.7|1
1621629510000|2021-05-21 20:38:30|83838|83788|83838.5|83788.5|83843.5|83793.5|83833.6|83783.6|23
1621629520000|2021-05-21 20:38:40|83842|83792|83837.7|83787.7|83842|83792|83832.3|83782.3|28
1621629530000|2021-05-21 20:38:50|83836.7|83786.7|83837.8|83787.8|83849|83799|83836.7|83786.7|35
1621629540000|2021-05-21 20:39:00|83836.5|83786.5|83837.5|83787.5|83844|83794|83836.5|83786.5|9
1621629550000|2021-05-21 20:39:10|83836.6|83786.6|83839|83789|83845|83795|83836.1|83786.1|36
1621629560000|2021-05-21 20:39:20|83839.1|83789.1|83837.2|83787.2|83850|83800|83835.6|83785.6|39
1621629570000|2021-05-21 20:39:30|83837.3|83787.3|83838.3|83788.3|83841.2|83791.2|83834.9|83784.9|23
1621629580000|2021-05-21 20:39:40|83837.3|83787.3|83835.3|83785.3|83840|83790|83831.4|83781.4|38
1621629590000|2021-05-21 20:39:50|83833.4|83783.4|83830.9|83780.9|83835.1|83785.1|83829.2|83779.2|20
1621629600000|2021-05-21 20:40:00|83829.1|83779.1|83829.4|83779.4|83831.8|83781.8|83822.4|83772.4|60
1621629610000|2021-05-21 20:40:10|83828.5|83778.5|83832.4|83782.4|83832.7|83782.7|83825|83775|22
1621629620000|2021-05-21 20:40:20|83832.7|83782.7|83827.3|83777.3|83833|83783|83825|83775|36
1621629630000|2021-05-21 20:40:30|83827.5|83777.5|83827.7|83777.7|83833|83783|83822.8|83772.8|32
1621629640000|2021-05-21 20:40:40|83827.4|83777.4|83826.7|83776.7|83829.2|83779.2|83825.1|83775.1|21
1621629650000|2021-05-21 20:40:50|83826.5|83776.5|83827.7|83777.7|83827.7|83777.7|83825.7|83775.7|11
1621629660000|2021-05-21 20:41:00|83827.4|83777.4|83823.6|83773.6|83827.4|83777.4|83819.1|83769.1|16
1621629670000|2021-05-21 20:41:10|83825.2|83775.2|83828|83778|83835|83785|83819.1|83769.1|41
1621629680000|2021-05-21 20:41:20|83826|83776|83826.5|83776.5|83835|83785|83825.3|83775.3|17
1621629690000|2021-05-21 20:41:30|83826.7|83776.7|83827.4|83777.4|83828.3|83778.3|83824.4|83774.4|8
1621629700000|2021-05-21 20:41:40|83824.5|83774.5|83826.8|83776.8|83827.9|83777.9|83824.5|83774.5|10
1621629710000|2021-05-21 20:41:50|83828.7|83778.7|83828.1|83778.1|83829.8|83779.8|83825.2|83775.2|11
1621629720000|2021-05-21 20:42:00|83829|83779|83838.8|83788.8|83838.8|83788.8|83828.9|83778.9|17
1621629730000|2021-05-21 20:42:10|83839|83789|83826|83776|83839.6|83789.6|83826|83776|19
1621629740000|2021-05-21 20:42:20|83830.8|83780.8|83832.5|83782.5|83835.7|83785.7|83824.7|83774.7|11
1621629750000|2021-05-21 20:42:30|83832.9|83782.9|83832.5|83782.5|83835|83785|83825.1|83775.1|33
1621629760000|2021-05-21 20:42:40|83836|83786|83831.5|83781.5|83836|83786|83825|83775|19
1621629770000|2021-05-21 20:42:50|83831.4|83781.4|83830.2|83780.2|83834.9|83784.9|83823|83773|43
1621629780000|2021-05-21 20:43:00|83833.5|83783.5|83827.4|83777.4|83835.7|83785.7|83825.7|83775.7|35
1621629790000|2021-05-21 20:43:10|83827|83777|83831.8|83781.8|83838.8|83788.8|83824.7|83774.7|39
1621629800000|2021-05-21 20:43:20|83832.6|83782.6|83830.3|83780.3|83839.2|83789.2|83826|83776|61
1621629810000|2021-05-21 20:43:30|83828.5|83778.5|83832.4|83782.4|83840.5|83790.5|83827.9|83777.9|25
1621629820000|2021-05-21 20:43:40|83831.9|83781.9|83836|83786|83837.2|83787.2|83828.9|83778.9|13
1621629830000|2021-05-21 20:43:50|83839.2|83789.2|83838.7|83788.7|83842.4|83792.4|83831.7|83781.7|30
1621629840000|2021-05-21 20:44:00|83839.2|83789.2|83842|83792|83859.4|83809.4|83834|83784|46
1621629850000|2021-05-21 20:44:10|83841.7|83791.7|83846.8|83796.8|83857.1|83807.1|83836|83786|57
1621629860000|2021-05-21 20:44:20|83846.5|83796.5|83853.9|83803.9|83856.2|83806.2|83838.2|83788.2|58
1621629870000|2021-05-21 20:44:30|83846.3|83796.3|83836.7|83786.7|83859.8|83809.8|83836|83786|34
1621629880000|2021-05-21 20:44:40|83837.8|83787.8|83836.6|83786.6|83843.4|83793.4|83832.4|83782.4|26
1621629890000|2021-05-21 20:44:50|83836.7|83786.7|83849.4|83799.4|83849.4|83799.4|83827.5|83777.5|48
1621629900000|2021-05-21 20:45:00|83850.9|83800.9|83843.6|83793.6|83854.8|83804.8|83834.5|83784.5|33
1621629910000|2021-05-21 20:45:10|83848.1|83798.1|83838.4|83788.4|83855.1|83805.1|83835.4|83785.4|25
1621629920000|2021-05-21 20:45:20|83838.6|83788.6|83827.5|83777.5|83846.5|83796.5|83825|83775|26
1621629930000|2021-05-21 20:45:30|83825.6|83775.6|83825.9|83775.9|83838.8|83788.8|83824.9|83774.9|73
1621629940000|2021-05-21 20:45:40|83825.6|83775.6|83846.1|83796.1|83846.9|83796.9|83825.6|83775.6|25
1621629950000|2021-05-21 20:45:50|83848.2|83798.2|83846.6|83796.6|83848.2|83798.2|83839.8|83789.8|10
1621629960000|2021-05-21 20:46:00|83846.8|83796.8|83833.6|83783.6|83848.4|83798.4|83827.7|83777.7|16
1621629970000|2021-05-21 20:46:10|83832.4|83782.4|83835.3|83785.3|83851.4|83801.4|83827.7|83777.7|75
1621629980000|2021-05-21 20:46:20|83836.5|83786.5|83838.5|83788.5|83850.3|83800.3|83830.2|83780.2|67
1621629990000|2021-05-21 20:46:30|83838.3|83788.3|83842.4|83792.4|83850.2|83800.2|83835.3|83785.3|77
1621630000000|2021-05-21 20:46:40|83840.2|83790.2|83826.3|83776.3|83843.6|83793.6|83820.8|83770.8|65
1621630010000|2021-05-21 20:46:50|83827.3|83777.3|83826.2|83776.2|83841.9|83791.9|83820.3|83770.3|56
1621630020000|2021-05-21 20:47:00|83824.4|83774.4|83842.5|83792.5|83862.4|83812.4|83820.5|83770.5|52
1621630030000|2021-05-21 20:47:10|83848.8|83798.8|83862.1|83812.1|83862.1|83812.1|83848.8|83798.8|4
1621630040000|2021-05-21 20:47:20|83861.1|83811.1|83855.4|83805.4|83861.1|83811.1|83843.2|83793.2|33
1621630050000|2021-05-21 20:47:30|83860.7|83810.7|83865.8|83815.8|83865.8|83815.8|83853.2|83803.2|21
1621630060000|2021-05-21 20:47:40|83865.5|83815.5|83867.1|83817.1|83870.3|83820.3|83838.5|83788.5|41
1621630070000|2021-05-21 20:47:50|83869|83819|83856.3|83806.3|83869.2|83819.2|83856.3|83806.3|20
1621630080000|2021-05-21 20:48:00|83868|83818|83866.2|83816.2|83868|83818|83858.4|83808.4|22
1621630090000|2021-05-21 20:48:10|83866.1|83816.1|83862.8|83812.8|83867.5|83817.5|83858.3|83808.3|10
1621630100000|2021-05-21 20:48:20|83866|83816|83858.3|83808.3|83867.3|83817.3|83858.3|83808.3|6
1621630110000|2021-05-21 20:48:30|83858.1|83808.1|83852.4|83802.4|83869.7|83819.7|83851.8|83801.8|16
1621630120000|2021-05-21 20:48:40|83856.8|83806.8|83862.1|83812.1|83862.1|83812.1|83855.7|83805.7|9
1621630130000|2021-05-21 20:48:50|83862.3|83812.3|83864.9|83814.9|83864.9|83814.9|83851.2|83801.2|20
1621630140000|2021-05-21 20:49:00|83865.1|83815.1|83857.4|83807.4|83869.3|83819.3|83839.4|83789.4|34
1621630150000|2021-05-21 20:49:10|83860.1|83810.1|83868.5|83818.5|83869.9|83819.9|83850.4|83800.4|33
1621630160000|2021-05-21 20:49:20|83868.7|83818.7|83860|83810|83872.1|83822.1|83848.8|83798.8|25
1621630170000|2021-05-21 20:49:30|83855.3|83805.3|83838.2|83788.2|83869|83819|83835.1|83785.1|44
1621630180000|2021-05-21 20:49:40|83865.8|83815.8|83835.7|83785.7|83865.8|83815.8|83825.2|83775.2|57
1621630190000|2021-05-21 20:49:50|83838|83788|83839.4|83789.4|83858.9|83808.9|83835.5|83785.5|68
1621630200000|2021-05-21 20:50:00|83847.1|83797.1|83877.9|83827.9|83879|83829|83845.8|83795.8|52
1621630210000|2021-05-21 20:50:10|83881.6|83831.6|83855|83805|83882.9|83832.9|83851.7|83801.7|42
1621630220000|2021-05-21 20:50:20|83856.2|83806.2|83857|83807|83882.1|83832.1|83841.6|83791.6|62
1621630230000|2021-05-21 20:50:30|83843.4|83793.4|83873.1|83823.1|83873.1|83823.1|83839.3|83789.3|40
1621630240000|2021-05-21 20:50:40|83864|83814|83832.6|83782.6|83877.4|83827.4|83832.6|83782.6|67
1621630250000|2021-05-21 20:50:50|83832.3|83782.3|83867.5|83817.5|83870.9|83820.9|83830.1|83780.1|41
1621630260000|2021-05-21 20:51:00|83849.5|83799.5|83842.1|83792.1|83868.1|83818.1|83836|83786|13
1621630270000|2021-05-21 20:51:10|83856.8|83806.8|83837.3|83787.3|83868.6|83818.6|83837.3|83787.3|12
1621630280000|2021-05-21 20:51:20|83861.8|83811.8|83861.6|83811.6|83862|83812|83843.6|83793.6|7
1621630290000|2021-05-21 20:51:30|83853.1|83803.1|83848.7|83798.7|83865.8|83815.8|83840.1|83790.1|15
1621630300000|2021-05-21 20:51:40|83850.5|83800.5|83857.1|83807.1|83878|83828|83830.1|83780.1|35
1621630310000|2021-05-21 20:51:50|83834.3|83784.3|83848.3|83798.3|83869.2|83819.2|83830.7|83780.7|32
1621630320000|2021-05-21 20:52:00|83856|83806|83860.4|83810.4|83870.6|83820.6|83834.1|83784.1|33
1621630330000|2021-05-21 20:52:10|83866.6|83816.6|83844.4|83794.4|83866.6|83816.6|83838.5|83788.5|21
1621630340000|2021-05-21 20:52:20|83861.1|83811.1|83858.9|83808.9|83867.2|83817.2|83845.5|83795.5|19
1621630350000|2021-05-21 20:52:30|83851.1|83801.1|83845.9|83795.9|83860.2|83810.2|83845.9|83795.9|18
1621630360000|2021-05-21 20:52:40|83845.4|83795.4|83850.7|83800.7|83859.1|83809.1|83839.8|83789.8|15
1621630370000|2021-05-21 20:52:50|83858.9|83808.9|83850|83800|83859.2|83809.2|83850|83800|22
1621630380000|2021-05-21 20:53:00|83830.6|83780.6|83854.2|83804.2|83873.8|83823.8|83830.6|83780.6|53
1621630390000|2021-05-21 20:53:10|83861.7|83811.7|83853.7|83803.7|83868.8|83818.8|83852.2|83802.2|21
1621630400000|2021-05-21 20:53:20|83852|83802|83835.4|83785.4|83861.1|83811.1|83835.4|83785.4|10
1621630410000|2021-05-21 20:53:30|83841.2|83791.2|83853.7|83803.7|83853.7|83803.7|83830.8|83780.8|18
1621630420000|2021-05-21 20:53:40|83858.9|83808.9|83834.7|83784.7|83859.3|83809.3|83834.2|83784.2|8
1621630430000|2021-05-21 20:53:50|83829.8|83779.8|83861.4|83811.4|83875.2|83825.2|83829.8|83779.8|20
1621630440000|2021-05-21 20:54:00|83858.3|83808.3|83851|83801|83858.5|83808.5|83843.2|83793.2|19
1621630450000|2021-05-21 20:54:10|83850|83800|83841.8|83791.8|83860.5|83810.5|83826.9|83776.9|12
1621630460000|2021-05-21 20:54:20|83835.9|83785.9|83853|83803|83857.5|83807.5|83835.8|83785.8|27
1621630470000|2021-05-21 20:54:30|83855.9|83805.9|83840.9|83790.9|83855.9|83805.9|83834.3|83784.3|11
1621630480000|2021-05-21 20:54:40|83848.7|83798.7|83841.8|83791.8|83853.8|83803.8|83841.6|83791.6|13
1621630490000|2021-05-21 20:54:50|83844|83794|83839.8|83789.8|83845.1|83795.1|83839.8|83789.8|16
1621630500000|2021-05-21 20:55:00|83843.6|83793.6|83853.9|83803.9|83853.9|83803.9|83843.6|83793.6|17
1621630510000|2021-05-21 20:55:10|83860.5|83810.5|83837.5|83787.5|83860.5|83810.5|83837|83787|14
1621630520000|2021-05-21 20:55:20|83847.1|83797.1|83841|83791|83871.7|83821.7|83831.3|83781.3|30
1621630530000|2021-05-21 20:55:30|83841.1|83791.1|83841|83791|83877.5|83827.5|83830.3|83780.3|25
1621630540000|2021-05-21 20:55:40|83841.7|83791.7|83845|83795|83853.3|83803.3|83841|83791|34
1621630550000|2021-05-21 20:55:50|83845.1|83795.1|83846.1|83796.1|83862|83812|83841.1|83791.1|34
1621630560000|2021-05-21 20:56:00|83846.5|83796.5|83846.1|83796.1|83856.6|83806.6|83839.2|83789.2|7
1621630570000|2021-05-21 20:56:10|83855.5|83805.5|83847.9|83797.9|83865.8|83815.8|83845|83795|21
1621630580000|2021-05-21 20:56:20|83858.7|83808.7|83858.8|83808.8|83859.1|83809.1|83846|83796|19
1621630590000|2021-05-21 20:56:30|83853.6|83803.6|83847.5|83797.5|83892.4|83842.4|83844.7|83794.7|57
1621630600000|2021-05-21 20:56:40|83847.1|83797.1|83865.6|83815.6|83877.4|83827.4|83843.4|83793.4|49
1621630610000|2021-05-21 20:56:50|83869.3|83819.3|83866.4|83816.4|83875.3|83825.3|83851|83801|33
1621630620000|2021-05-21 20:57:00|83866.2|83816.2|83870.8|83820.8|83871.1|83821.1|83866.2|83816.2|24
1621630630000|2021-05-21 20:57:10|83865.9|83815.9|83863.8|83813.8|83872.4|83822.4|83859.1|83809.1|17
1621630640000|2021-05-21 20:57:20|83866.2|83816.2|83866.2|83816.2|83870.5|83820.5|83865|83815|28
1621630650000|2021-05-21 20:57:30|83870.2|83820.2|83853.5|83803.5|83870.8|83820.8|83845.4|83795.4|43
1621630660000|2021-05-21 20:57:40|83854.5|83804.5|83850|83800|83872.2|83822.2|83850|83800|34
1621630670000|2021-05-21 20:57:50|83849.3|83799.3|83845.6|83795.6|83869.7|83819.7|83845.6|83795.6|28
1621630680000|2021-05-21 20:58:00|83853|83803|83850.7|83800.7|83873|83823|83850.1|83800.1|39
1621630690000|2021-05-21 20:58:10|83841.3|83791.3|83859.3|83809.3|83866.4|83816.4|83840|83790|29
1621630700000|2021-05-21 20:58:20|83856.5|83806.5|83850.7|83800.7|83859.3|83809.3|83841.3|83791.3|48
1621630710000|2021-05-21 20:58:30|83865.7|83815.7|83862.1|83812.1|83866|83816|83838.7|83788.7|21
1621630720000|2021-05-21 20:58:40|83841.9|83791.9|83840.7|83790.7|83849.8|83799.8|83840.3|83790.3|22
1621630730000|2021-05-21 20:58:50|83844.4|83794.4|83840.7|83790.7|83847.3|83797.3|83840.5|83790.5|40
1621800000000|2021-05-23 20:00:00|84088.9|83536.6|84088.9|83536.6|84088.9|83536.6|84088.9|83536.6|1
1621801360000|2021-05-23 20:22:40|84089|83536.7|84089|83536.7|84089|83536.7|84089|83536.7|1
1621801420000|2021-05-23 20:23:40|84079.8|83590.8|84079.8|83590.8|84079.8|83590.8|84079.8|83590.8|1
1621801570000|2021-05-23 20:26:10|84243.5|83655.5|84243.5|83655.5|84243.5|83655.5|84243.5|83655.5|1
1621801590000|2021-05-23 20:26:30|84079.8|83590.8|84079.8|83590.8|84079.8|83590.8|84079.8|83590.8|1
1621801690000|2021-05-23 20:28:10|84081.3|83581.8|84080.2|83588.2|84081.3|83588.2|84080.2|83581.8|2
1621801710000|2021-05-23 20:28:30|84089|83536.7|84089|83536.7|84089|83536.7|84089|83536.7|1
1621801850000|2021-05-23 20:30:50|84089.4|83537.1|84089.4|83537.1|84089.4|83537.1|84089.4|83537.1|1
1621801960000|2021-05-23 20:32:40|84089|83536.7|84089|83536.7|84089|83536.7|84089|83536.7|1
1621802240000|2021-05-23 20:37:20|84088.9|83536.6|84088.9|83536.6|84088.9|83536.6|84088.9|83536.6|1
1621802700000|2021-05-23 20:45:00|84079.8|83590.8|84079.8|83590.8|84079.8|83590.8|84079.8|83590.8|1
1621803230000|2021-05-23 20:53:50|84239.5|83651.5|84089.1|83627.8|84239.5|83671.1|84089.1|83627.8|3
1621803240000|2021-05-23 20:54:00|84235|83647|84185.8|83672.3|84235|83672.3|84185.8|83647|2
1621803250000|2021-05-23 20:54:10|84191.4|83674|84196.7|83672.4|84196.7|83674|84191.4|83672.4|2
1621803260000|2021-05-23 20:54:20|84079.8|83590.8|84079.8|83590.8|84079.8|83590.8|84079.8|83590.8|1
1621803370000|2021-05-23 20:56:10|84120.3|83663.7|84188.7|83675.1|84188.7|83675.8|84120.3|83663.7|3
1621803390000|2021-05-23 20:56:30|84079.8|83590.8|84079.8|83590.8|84079.8|83590.8|84079.8|83590.8|1
1621803500000|2021-05-23 20:58:20|84188.7|83675.1|84188.7|83675.1|84188.7|83675.1|84188.7|83675.1|1
1621803580000|2021-05-23 20:59:40|84079.8|83590.8|84079.8|83590.8|84079.8|83590.8|84079.8|83590.8|1
1621803600000|2021-05-23 21:00:00|84135.9|83675.4|84141.1|83690.7|84165|83690.7|84028.7|83592.8|8
1621803610000|2021-05-23 21:00:10|84141|83693|84141.4|83680.1|84141.4|83693|84136.9|83680.1|6
1621803620000|2021-05-23 21:00:20|84139.9|83680.2|84140.9|83692|84140.9|83692|84139.9|83680.2|3
1621803630000|2021-05-23 21:00:30|84138.4|83680.3|84035.2|83621.1|84139.3|83685.7|84035.2|83621.1|3
1621803650000|2021-05-23 21:00:50|84028.7|83592.8|84083.8|83674.1|84083.8|83674.1|84028.7|83592.8|4
1621803670000|2021-05-23 21:01:10|84139.8|83692|84139.8|83692|84139.8|83692|84139.8|83692|1
1621803680000|2021-05-23 21:01:20|84031|83608.6|84050.6|83652.3|84050.6|83652.3|84031|83608.6|3
1621803700000|2021-05-23 21:01:40|84030.4|83602|84030.4|83602|84030.4|83602|84030.4|83602|1
1621803710000|2021-05-23 21:01:50|84074.4|83679.6|84074.4|83679.6|84074.4|83679.6|84074.4|83679.6|1
1621803720000|2021-05-23 21:02:00|84072.8|83679.5|84044.5|83653.5|84072.8|83679.5|84044.5|83653.5|2
1621803730000|2021-05-23 21:02:10|84032.3|83616.2|83940.8|83870.8|84032.3|83870.8|83940.8|83616.2|2
1621803900000|2021-05-23 21:05:00|83941.8|83871.8|83944.6|83874.6|83968.7|83898.7|83889.2|83819.2|7
1621803910000|2021-05-23 21:05:10|84136.2|83682.9|84136.2|83682.9|84136.2|83682.9|84136.2|83682.9|1
1621803920000|2021-05-23 21:05:20|84132|83689|83937.2|83867.2|84132|83872.2|83937.2|83689|3
1621803930000|2021-05-23 21:05:30|83944.5|83874.5|83944.5|83874.5|83944.5|83874.5|83944.5|83874.5|1
1621803940000|2021-05-23 21:05:40|84132|83689|83940.9|83870.9|84132|83872.2|83940.9|83689|3
1621803950000|2021-05-23 21:05:50|83942.9|83872.9|83943.3|83873.3|83943.3|83873.3|83942.9|83872.9|3
1621803960000|2021-05-23 21:06:00|83942.2|83872.2|84137.3|83680.9|84137.3|83872.3|83942.2|83680.9|3
1621803970000|2021-05-23 21:06:10|84028.7|83601.8|84028.7|83601.8|84028.7|83601.8|84028.7|83601.8|1
1621803980000|2021-05-23 21:06:20|84138.3|83679.9|84133.9|83684.6|84138.3|83684.6|84133.9|83679.9|2
1621803990000|2021-05-23 21:06:30|84135.9|83690.9|84028.7|83601.8|84135.9|83877.4|83945.8|83601.8|4
1621804000000|2021-05-23 21:06:40|84100.9|83694.4|83945.8|83875.8|84118|83877.8|83945.8|83694.4|4
1621804010000|2021-05-23 21:06:50|84138.9|83689.6|84138.9|83689.6|84138.9|83689.6|84138.9|83689.6|1
1621804020000|2021-05-23 21:07:00|84028.7|83601.8|84028.7|83601.8|84028.7|83601.8|84028.7|83601.8|1
1621804100000|2021-05-23 21:08:20|84102|83673.9|84106.3|83683.1|84106.3|83683.1|84102|83673.9|2
1621804110000|2021-05-23 21:08:30|84132.1|83696.6|84132.1|83696.6|84132.1|83696.6|84132.1|83696.6|1
1621804130000|2021-05-23 21:08:50|84121.2|83704.4|83947.9|83877.9|84121.2|83877.9|83947.9|83704.4|2
1621804140000|2021-05-23 21:09:00|83947.2|83877.2|83947.2|83877.2|83947.2|83877.2|83947.2|83877.2|1
1621804150000|2021-05-23 21:09:10|83947.3|83877.3|83947.3|83877.3|83947.3|83877.3|83947.3|83877.3|1
1621804160000|2021-05-23 21:09:20|83941.9|83871.9|83941.9|83871.9|83941.9|83871.9|83941.9|83871.9|1
1621804190000|2021-05-23 21:09:50|84032|83607.1|84032|83607.1|84032|83607.1|84032|83607.1|1
1621804200000|2021-05-23 21:10:00|84065.2|83645.3|84099.4|83671|84099.4|83671|84065.2|83645.3|2
1621804210000|2021-05-23 21:10:10|84031.9|83606.9|84031.9|83606.9|84031.9|83606.9|84031.9|83606.9|1
1621804230000|2021-05-23 21:10:30|84100.1|83693.5|83946.1|83876.1|84100.1|83877.4|83946.1|83693.5|3
1621804240000|2021-05-23 21:10:40|83942.1|83872.1|84028.7|83601.8|84028.7|83872.1|83942.1|83601.8|2
1621804260000|2021-05-23 21:11:00|83946.7|83876.7|83946.1|83876.1|83947.1|83877.1|83946.1|83876.1|3
1621804270000|2021-05-23 21:11:10|83947.1|83877.1|83928.9|83858.9|83947.1|83877.1|83928.9|83858.9|3
1621804280000|2021-05-23 21:11:20|84034|83613.3|84034|83613.3|84034|83613.3|84034|83613.3|1
1621804290000|2021-05-23 21:11:30|84122.8|83684.6|84031.9|83607|84134.6|83689.8|84031.9|83607|3
1621804300000|2021-05-23 21:11:40|84040.5|83619.4|84028.7|83601.8|84040.5|83619.4|84028.7|83601.8|2
1621804320000|2021-05-23 21:12:00|84134.5|83691.3|83945.6|83875.6|84134.5|83877.9|83945.6|83691.3|8
1621804340000|2021-05-23 21:12:20|84119|83706|84123.1|83704.3|84125.4|83706|84118|83704.3|6
1621804400000|2021-05-23 21:13:20|84119|83706|84119|83706|84120.8|83706|84119|83705|3
1621804460000|2021-05-23 21:14:20|84120|83707|84120|83707|84120|83707|84120|83707|1
1621804480000|2021-05-23 21:14:40|84034.1|83613.5|84074.8|83672.6|84074.8|83672.6|84034.1|83613.5|2
1621804490000|2021-05-23 21:14:50|84073.9|83671.3|84046.8|83636.5|84073.9|83671.3|84046.8|83636.5|2
1621804500000|2021-05-23 21:15:00|84034|83613.4|83945.6|83875.6|84063.2|83875.7|83945.3|83613.4|5
1621804540000|2021-05-23 21:15:40|83946|83876|83945.6|83875.6|83946|83876|83945.6|83875.6|2
1621804620000|2021-05-23 21:17:00|83945.3|83875.3|83945.6|83875.6|83945.6|83875.6|83945.3|83875.3|2
1621804800000|2021-05-23 21:20:00|84028.7|83601.8|84028.7|83601.8|84028.7|83601.8|84028.7|83601.8|1
1621804810000|2021-05-23 21:20:10|84080.9|83698.9|84080.9|83698.9|84080.9|83698.9|84080.9|83698.9|1
1621804820000|2021-05-23 21:20:20|84112.2|83702.5|83922.4|83852.4|84112.2|83852.4|83922.4|83702.5|3
1621804830000|2021-05-23 21:20:30|83946|83876|83945.6|83875.6|83946|83876|83945.6|83875.6|2
1621804890000|2021-05-23 21:21:30|83942.5|83872.5|83943|83873|83944.4|83874.4|83942.5|83872.5|3
1621804940000|2021-05-23 21:22:20|83942.5|83872.5|83942.5|83872.5|83942.5|83872.5|83942.5|83872.5|1
1621804980000|2021-05-23 21:23:00|83943.9|83873.9|83947.7|83877.7|83947.7|83877.7|83943.9|83873.9|2
1621805060000|2021-05-23 21:24:20|83949.1|83879.1|83947.7|83877.7|83949.8|83879.8|83947.7|83877.7|5
1621805100000|2021-05-23 21:25:00|83946.3|83876.3|83946.3|83876.3|83946.3|83876.3|83946.3|83876.3|1
1621805130000|2021-05-23 21:25:30|83942.9|83872.9|83939.1|83869.1|83942.9|83872.9|83939.1|83869.1|3
1621805140000|2021-05-23 21:25:40|83940.1|83870.1|83944.4|83874.4|83944.4|83874.4|83940.1|83870.1|2
1621805170000|2021-05-23 21:26:10|83942.5|83872.5|83944.4|83874.4|83944.4|83874.4|83942.5|83872.5|2
1621805230000|2021-05-23 21:27:10|83942.5|83872.5|83942.5|83872.5|83942.5|83872.5|83942.5|83872.5|1
1621805240000|2021-05-23 21:27:20|83944.4|83874.4|83944.4|83874.4|83944.4|83874.4|83944.4|83874.4|1
1621805250000|2021-05-23 21:27:30|83942.5|83872.5|83942.5|83872.5|83942.5|83872.5|83942.5|83872.5|1
1621805280000|2021-05-23 21:28:00|83954.9|83884.9|83954.9|83884.9|83954.9|83884.9|83954.9|83884.9|1
1621805370000|2021-05-23 21:29:30|83956.7|83886.7|83956.7|83886.7|83956.7|83886.7|83956.7|83886.7|1
1621805390000|2021-05-23 21:29:50|83954.9|83884.9|83954.9|83884.9|83956.7|83886.7|83954.9|83884.9|7
1621805400000|2021-05-23 21:30:00|83956.1|83886.1|83956.1|83886.1|84097.7|83886.1|83956.1|83669.5|5
1621805410000|2021-05-23 21:30:10|83956.7|83886.7|83955.9|83885.9|83956.7|83886.7|83955.9|83885.9|2
1621805420000|2021-05-23 21:30:20|83954.9|83884.9|83954.9|83884.9|83954.9|83884.9|83954.9|83884.9|1
1621805440000|2021-05-23 21:30:40|83955.5|83885.5|83955.9|83885.9|83959|83889|83955.5|83885.5|5
1621805560000|2021-05-23 21:32:40|83953.8|83883.8|83953.8|83883.8|83959.7|83889.7|83953.8|83883.8|3
1621805570000|2021-05-23 21:32:50|83955.7|83885.7|83953.8|83883.8|83955.7|83885.7|83953.8|83883.8|2
1621805580000|2021-05-23 21:33:00|83959|83889|83959.7|83889.7|83959.7|83889.7|83959|83889|2
1621805590000|2021-05-23 21:33:10|83960|83890|83959.7|83889.7|83960|83890|83953.8|83883.8|3
1621805600000|2021-05-23 21:33:20|83953.8|83883.8|83953.8|83883.8|83953.8|83883.8|83953.8|83883.8|1
1621805620000|2021-05-23 21:33:40|83955.9|83885.9|83949.7|83879.7|83955.9|83885.9|83949.7|83879.7|2
1621805680000|2021-05-23 21:34:40|83955.6|83885.6|83949.7|83879.7|83956.3|83886.3|83949.7|83879.7|4
1621805730000|2021-05-23 21:35:30|83954.9|83884.9|83949.7|83879.7|83955.6|83885.6|83949.7|83879.7|3
1621805770000|2021-05-23 21:36:10|83954.9|83884.9|83949.7|83879.7|83954.9|83884.9|83949.7|83879.7|2
1621805950000|2021-05-23 21:39:10|84115.4|83716.1|84115.4|83716.1|84115.4|83716.1|84115.4|83716.1|1
1621805980000|2021-05-23 21:39:40|84111.2|83732.5|83978.5|83908.5|84111.7|83912.3|83977.5|83731|10
1621806000000|2021-05-23 21:40:00|83975.7|83905.7|83967.7|83897.7|83975.7|83905.7|83966.8|83896.8|4
1621806030000|2021-05-23 21:40:30|83960.6|83890.6|83961.5|83891.5|83961.5|83891.5|83960.6|83890.6|2
1621806040000|2021-05-23 21:40:40|83963.4|83893.4|83964.4|83894.4|83964.4|83894.4|83961.5|83891.5|4
1621806060000|2021-05-23 21:41:00|83963.6|83893.6|83959.3|83889.3|83963.6|83893.6|83957.4|83887.4|5
1621806070000|2021-05-23 21:41:10|83957.4|83887.4|83954.4|83884.4|83959.1|83889.1|83954.1|83884.1|9
1621806080000|2021-05-23 21:41:20|83953.7|83883.7|83955.6|83885.6|83955.6|83885.6|83953.7|83883.7|2
1621806100000|2021-05-23 21:41:40|83955.3|83885.3|83956.3|83886.3|83956.3|83886.3|83955.3|83885.3|3
1621806120000|2021-05-23 21:42:00|83955.7|83885.7|83954.2|83884.2|83955.7|83885.7|83953.9|83883.9|4
1621806130000|2021-05-23 21:42:10|83953.9|83883.9|83954.2|83884.2|83954.2|83884.2|83953.9|83883.9|2
1621806140000|2021-05-23 21:42:20|83953.9|83883.9|83954.2|83884.2|83954.2|83884.2|83953.9|83883.9|2
1621806150000|2021-05-23 21:42:30|83955.8|83885.8|83956|83886|83956|83886|83955.8|83885.8|2
1621806160000|2021-05-23 21:42:40|83955.7|83885.7|83956|83886|83956|83886|83955.7|83885.7|2
1621806170000|2021-05-23 21:42:50|83955.7|83885.7|83956|83886|83956|83886|83955.7|83885.7|2
1621806180000|2021-05-23 21:43:00|83955.3|83885.3|83955.3|83885.3|83955.3|83885.3|83954.9|83884.9|3
1621806190000|2021-05-23 21:43:10|83954.9|83884.9|83972.5|83902.5|83972.5|83902.5|83954.9|83884.9|6
1621806200000|2021-05-23 21:43:20|83974.4|83904.4|83970.6|83900.6|83974.4|83904.4|83970.6|83900.6|7
1621806210000|2021-05-23 21:43:30|83969.2|83899.2|83968.2|83898.2|83971.9|83901.9|83968.2|83898.2|3
1621806240000|2021-05-23 21:44:00|83967.3|83897.3|83968.7|83898.7|83968.7|83898.7|83966.8|83896.8|9
1621806250000|2021-05-23 21:44:10|83966.8|83896.8|83968.7|83898.7|83968.7|83898.7|83966.8|83896.8|4
1621806260000|2021-05-23 21:44:20|83962.9|83892.9|83960.5|83890.5|83962.9|83892.9|83960.5|83890.5|3
1621806290000|2021-05-23 21:44:50|83959.8|83889.8|83960.5|83890.5|83960.5|83890.5|83959.8|83889.8|2
1621806300000|2021-05-23 21:45:00|83959.2|83889.2|83959.2|83889.2|83959.2|83889.2|83959.2|83889.2|1
1621806310000|2021-05-23 21:45:10|83958.9|83888.9|83959.1|83889.1|83959.1|83889.1|83958.9|83888.9|2
1621806320000|2021-05-23 21:45:20|83958.7|83888.7|83959.1|83889.1|83959.1|83889.1|83958.7|83888.7|2
1621806330000|2021-05-23 21:45:30|83958.8|83888.8|83959.1|83889.1|83959.1|83889.1|83958.8|83888.8|2
1621806340000|2021-05-23 21:45:40|83958.8|83888.8|83959.1|83889.1|83959.1|83889.1|83958.8|83888.8|2
1621806350000|2021-05-23 21:45:50|83958.8|83888.8|83944.1|83894.1|83959.1|83899.1|83944.1|83888.8|5
1621806360000|2021-05-23 21:46:00|83943.4|83893.4|83945.2|83895.2|83945.2|83895.2|83943.3|83893.3|3
1621806370000|2021-05-23 21:46:10|83945.4|83895.4|83945.4|83895.4|83945.4|83895.4|83945.4|83895.4|1
1621806380000|2021-05-23 21:46:20|83944.7|83894.7|83949.1|83899.1|83949.1|83899.1|83944.7|83894.7|4
1621806390000|2021-05-23 21:46:30|83948.7|83898.7|83948.7|83898.7|83948.7|83898.7|83948.7|83898.7|1
1621806400000|2021-05-23 21:46:40|83948.4|83898.4|83948.4|83898.4|83948.4|83898.4|83948.4|83898.4|1
1621806410000|2021-05-23 21:46:50|83949|83899|83949|83899|83949|83899|83949|83899|1
1621806420000|2021-05-23 21:47:00|83948.4|83898.4|83948.7|83898.7|83948.7|83898.7|83948.4|83898.4|2
1621806430000|2021-05-23 21:47:10|83948|83898|83948|83898|83948|83898|83948|83898|1
1621806440000|2021-05-23 21:47:20|83948.3|83898.3|83948.3|83898.3|83948.3|83898.3|83948.3|83898.3|1
1621806450000|2021-05-23 21:47:30|83948|83898|83946.2|83896.2|83948|83898|83946.2|83896.2|3
1621806480000|2021-05-23 21:48:00|83945.8|83895.8|83945.8|83895.8|83945.8|83895.8|83945.8|83895.8|1
1621806510000|2021-05-23 21:48:30|83943.9|83893.9|83945.8|83895.8|83945.8|83895.8|83943.9|83893.9|2
1621806520000|2021-05-23 21:48:40|83943.9|83893.9|83943.5|83893.5|83943.9|83893.9|83943.5|83893.5|2
1621806570000|2021-05-23 21:49:30|83943.4|83893.4|83943.4|83893.4|83943.4|83893.4|83943.4|83893.4|1
1621806600000|2021-05-23 21:50:00|83943.5|83893.5|83943.5|83893.5|83943.5|83893.5|83943.5|83893.5|1
1621806610000|2021-05-23 21:50:10|83941.6|83891.6|83945.4|83895.4|83945.4|83895.4|83941.6|83891.6|2
1621806730000|2021-05-23 21:52:10|83945.2|83895.2|83945.2|83895.2|83945.2|83895.2|83945.2|83895.2|1
1621806760000|2021-05-23 21:52:40|83942.4|83892.4|83941|83891|83942.4|83892.4|83940|83890|4
1621806780000|2021-05-23 21:53:00|83944.2|83894.2|83946|83896|83946|83896|83942.7|83892.7|11
1621806790000|2021-05-23 21:53:10|83944.1|83894.1|83946|83896|83946|83896|83942.7|83892.7|8
1621806800000|2021-05-23 21:53:20|83944.1|83894.1|83946|83896|83946|83896|83944.1|83894.1|2
1621806810000|2021-05-23 21:53:30|83944.1|83894.1|83946|83896|83946|83896|83942.7|83892.7|7
1621806820000|2021-05-23 21:53:40|83944.1|83894.1|83946|83896|83946|83896|83942.7|83892.7|8
1621806830000|2021-05-23 21:53:50|83944.1|83894.1|83946|83896|83946|83896|83942.7|83892.7|6
1621806870000|2021-05-23 21:54:30|83952.2|83902.2|83939.9|83889.9|83952.2|83902.2|83939.9|83889.9|2
1621806890000|2021-05-23 21:54:50|83939.2|83889.2|83939.9|83889.9|83939.9|83889.9|83939.2|83889.2|2
1621806900000|2021-05-23 21:55:00|83939.6|83889.6|83939.6|83889.6|83939.6|83889.6|83939|83889|3
1621806920000|2021-05-23 21:55:20|83938.9|83888.9|83939.6|83889.6|83939.6|83889.6|83938.9|83888.9|2
1621806960000|2021-05-23 21:56:00|83939.4|83889.4|83939.4|83889.4|83939.4|83889.4|83939.4|83889.4|1
1621806970000|2021-05-23 21:56:10|83938.7|83888.7|83939.4|83889.4|83939.4|83889.4|83938.7|83888.7|2
1621806980000|2021-05-23 21:56:20|83938.4|83888.4|83938.4|83888.4|83938.4|83888.4|83938.4|83888.4|1
1621807020000|2021-05-23 21:57:00|83938.2|83888.2|83938.2|83888.2|83938.2|83888.2|83938.2|83888.2|1
1621807080000|2021-05-23 21:58:00|83938|83888|83938|83888|83938|83888|83938|83888|1
1621807090000|2021-05-23 21:58:10|83937.9|83887.9|83937.9|83887.9|83937.9|83887.9|83937.9|83887.9|1
1621807100000|2021-05-23 21:58:20|83938|83888|83938|83888|83938|83888|83938|83888|1
1621807120000|2021-05-23 21:58:40|83937.9|83887.9|83937.9|83887.9|83937.9|83887.9|83937.9|83887.9|1
1621807130000|2021-05-23 21:58:50|83950.2|83900.2|83933.8|83883.8|83950.2|83900.2|83933.8|83883.8|2
1621807140000|2021-05-23 21:59:00|83933.6|83883.6|83937.9|83887.9|83940|83890|83933.6|83883.6|12
1621807150000|2021-05-23 21:59:10|83936.1|83886.1|83937.9|83887.9|83937.9|83887.9|83936.1|83886.1|2
1621807160000|2021-05-23 21:59:20|83936|83886|83937.9|83887.9|83937.9|83887.9|83936|83886|4
1621807170000|2021-05-23 21:59:30|83936|83886|83936|83886|83937.9|83887.9|83936|83886|5
1621807180000|2021-05-23 21:59:40|83937.9|83887.9|83937.9|83887.9|83937.9|83887.9|83936|83886|5
1621807190000|2021-05-23 21:59:50|83936|83886|83937.8|83887.8|83937.9|83887.9|83936|83886|3
1621807200000|2021-05-23 22:00:00|83937.7|83887.7|83933|83883|83937.7|83887.7|83912.1|83862.1|40
1621807210000|2021-05-23 22:00:10|83905.6|83855.6|83884.1|83834.1|83940.1|83890.1|83883|83833|60
1621807220000|2021-05-23 22:00:20|83882.3|83832.3|83879.1|83829.1|83901.3|83851.3|83861.1|83811.1|49
1621807230000|2021-05-23 22:00:30|83878.2|83828.2|83885.8|83835.8|83895.8|83845.8|83877.4|83827.4|36
1621807240000|2021-05-23 22:00:40|83887|83837|83889.4|83839.4|83894.3|83844.3|83880.2|83830.2|43
1621807250000|2021-05-23 22:00:50|83889.1|83839.1|83886.6|83836.6|83890.2|83840.2|83882.2|83832.2|21
1621807260000|2021-05-23 22:01:00|83885.6|83835.6|83896.8|83846.8|83905|83855|83885.6|83835.6|53
1621807270000|2021-05-23 22:01:10|83898.3|83848.3|83879.7|83829.7|83901|83851|83864.7|83814.7|66
1621807280000|2021-05-23 22:01:20|83888.9|83838.9|83902|83852|83907.2|83857.2|83871.1|83821.1|61
1621807290000|2021-05-23 22:01:30|83902.5|83852.5|83892.3|83842.3|83906|83856|83886.7|83836.7|76
1621807300000|2021-05-23 22:01:40|83893.8|83843.8|83910.2|83860.2|83910.2|83860.2|83883.9|83833.9|49
1621807310000|2021-05-23 22:01:50|83911.1|83861.1|83903.9|83853.9|83916.2|83866.2|83903.9|83853.9|32
1621807320000|2021-05-23 22:02:00|83905.1|83855.1|83911.3|83861.3|83913.3|83863.3|83863.5|83813.5|53
1621807330000|2021-05-23 22:02:10|83886.5|83836.5|83912.4|83862.4|83916.8|83866.8|83886.5|83836.5|22
1621807340000|2021-05-23 22:02:20|83914|83864|83905.9|83855.9|83917.7|83867.7|83888.2|83838.2|38
1621807350000|2021-05-23 22:02:30|83911.5|83861.5|83914.7|83864.7|83919.1|83869.1|83898.3|83848.3|28
1621807360000|2021-05-23 22:02:40|83914.4|83864.4|83901.6|83851.6|83916.5|83866.5|83901.6|83851.6|28
1621807370000|2021-05-23 22:02:50|83903.8|83853.8|83913.9|83863.9|83913.9|83863.9|83901.5|83851.5|27
1621807380000|2021-05-23 22:03:00|83913.7|83863.7|83901.9|83851.9|83918.5|83868.5|83868|83818|69
1621807390000|2021-05-23 22:03:10|83906.4|83856.4|83895.9|83845.9|83910.2|83860.2|83884.1|83834.1|65
1621807400000|2021-05-23 22:03:20|83895.8|83845.8|83901.4|83851.4|83909.1|83859.1|83876.4|83826.4|48
1621807410000|2021-05-23 22:03:30|83903.7|83853.7|83903.4|83853.4|83904.4|83854.4|83885|83835|20
1621807420000|2021-05-23 22:03:40|83902.8|83852.8|83880|83830|83902.8|83852.8|83860.8|83810.8|41
1621807430000|2021-05-23 22:03:50|83879.9|83829.9|83900.6|83850.6|83900.6|83850.6|83877.4|83827.4|10
1621807440000|2021-05-23 22:04:00|83884.6|83834.6|83901.8|83851.8|83902.5|83852.5|83864.9|83814.9|25
1621807450000|2021-05-23 22:04:10|83901|83851|83900.6|83850.6|83903.7|83853.7|83897.5|83847.5|16
1621807460000|2021-05-23 22:04:20|83902|83852|83901.6|83851.6|83903.1|83853.1|83901.4|83851.4|9
1621807470000|2021-05-23 22:04:30|83868.9|83818.9|83901|83851|83901|83851|83868.9|83818.9|5
1621807480000|2021-05-23 22:04:40|83901.1|83851.1|83902.6|83852.6|83902.8|83852.8|83900.2|83850.2|12
1621807490000|2021-05-23 22:04:50|83902.4|83852.4|83896.6|83846.6|83902.6|83852.6|83878.2|83828.2|14
1621807500000|2021-05-23 22:05:00|83896.7|83846.7|83901|83851|83901.2|83851.2|83885.7|83835.7|28
1621807510000|2021-05-23 22:05:10|83901.6|83851.6|83880.8|83830.8|83908.8|83858.8|83873.5|83823.5|57
1621807520000|2021-05-23 22:05:20|83871.3|83821.3|83883.6|83833.6|83893.3|83843.3|83870.3|83820.3|74
1621807530000|2021-05-23 22:05:30|83880.2|83830.2|83876.5|83826.5|83894|83844|83872.3|83822.3|56
1621807540000|2021-05-23 22:05:40|83880.4|83830.4|83894.4|83844.4|83894.4|83844.4|83872.7|83822.7|45
1621807550000|2021-05-23 22:05:50|83880.2|83830.2|83894.6|83844.6|83895.4|83845.4|83880.2|83830.2|37
1621807560000|2021-05-23 22:06:00|83895.3|83845.3|83896.3|83846.3|83902.3|83852.3|83894.3|83844.3|21
1621807570000|2021-05-23 22:06:10|83896.1|83846.1|83888.2|83838.2|83898.8|83848.8|83879|83829|23
1621807580000|2021-05-23 22:06:20|83892.7|83842.7|83900|83850|83901.3|83851.3|83890.8|83840.8|18
1621807590000|2021-05-23 22:06:30|83899.4|83849.4|83903.2|83853.2|83915.6|83865.6|83888.6|83838.6|50
1621807600000|2021-05-23 22:06:40|83907.9|83857.9|83902.1|83852.1|83911|83861|83893.1|83843.1|12
1621807610000|2021-05-23 22:06:50|83902.2|83852.2|83906.9|83856.9|83908.8|83858.8|83894.3|83844.3|25
1621807620000|2021-05-23 22:07:00|83905.8|83855.8|83909.8|83859.8|83918.5|83868.5|83898.2|83848.2|28
1621807630000|2021-05-23 22:07:10|83902.6|83852.6|83922.7|83872.7|83922.7|83872.7|83902.6|83852.6|23
1621807640000|2021-05-23 22:07:20|83922.8|83872.8|83903.3|83853.3|83922.8|83872.8|83882.4|83832.4|30
1621807650000|2021-05-23 22:07:30|83910|83860|83867.9|83817.9|83910|83860|83867.9|83817.9|34
1621807660000|2021-05-23 22:07:40|83880.9|83830.9|83900.4|83850.4|83905.6|83855.6|83880.9|83830.9|67
1621807670000|2021-05-23 22:07:50|83884.2|83834.2|83901.2|83851.2|83904.4|83854.4|83882.5|83832.5|61
1621807680000|2021-05-23 22:08:00|83898.8|83848.8|83856.9|83806.9|83904.2|83854.2|83853.8|83803.8|42
1621807690000|2021-05-23 22:08:10|83855.8|83805.8|83879.3|83829.3|83889|83839|83844.6|83794.6|34
1621807700000|2021-05-23 22:08:20|83895.1|83845.1|83902.7|83852.7|83909|83859|83876.3|83826.3|31
1621807710000|2021-05-23 22:08:30|83901.9|83851.9|83899.5|83849.5|83902|83852|83880.7|83830.7|30
1621807720000|2021-05-23 22:08:40|83898.8|83848.8|83909.8|83859.8|83914.7|83864.7|83878|83828|45
1621807730000|2021-05-23 22:08:50|83909.9|83859.9|83912.3|83862.3|83917.3|83867.3|83870.3|83820.3|52
1621807740000|2021-05-23 22:09:00|83913.3|83863.3|83912.5|83862.5|83919|83869|83911.1|83861.1|44
1621807750000|2021-05-23 22:09:10|83912.6|83862.6|83906.5|83856.5|83917.5|83867.5|83906.5|83856.5|23
1621807760000|2021-05-23 22:09:20|83907.7|83857.7|83916.2|83866.2|83919.7|83869.7|83907.7|83857.7|8
1621807770000|2021-05-23 22:09:30|83914.5|83864.5|83906|83856|83917.1|83867.1|83906|83856|9
1621807780000|2021-05-23 22:09:40|83901.5|83851.5|83905.8|83855.8|83912.5|83862.5|83901.5|83851.5|14
1621807790000|2021-05-23 22:09:50|83905.5|83855.5|83914|83864|83921.1|83871.1|83905.5|83855.5|15
1621807800000|2021-05-23 22:10:00|83913.6|83863.6|83899.6|83849.6|83915.1|83865.1|83898.3|83848.3|49
1621807810000|2021-05-23 22:10:10|83899.2|83849.2|83914.3|83864.3|83914.6|83864.6|83880|83830|45
1621807820000|2021-05-23 22:10:20|83914.7|83864.7|83909.5|83859.5|83921.1|83871.1|83889.2|83839.2|63
1621807830000|2021-05-23 22:10:30|83909.4|83859.4|83903.9|83853.9|83914.8|83864.8|83888.1|83838.1|65
1621807840000|2021-05-23 22:10:40|83904.9|83854.9|83922.6|83872.6|83922.6|83872.6|83894.6|83844.6|20
1621807850000|2021-05-23 22:10:50|83922.8|83872.8|83919.1|83869.1|83922.8|83872.8|83869.8|83819.8|59
1621807860000|2021-05-23 22:11:00|83919.6|83869.6|83916.2|83866.2|83920.9|83870.9|83913.6|83863.6|31
1621807870000|2021-05-23 22:11:10|83914|83864|83911.2|83861.2|83919.5|83869.5|83903.7|83853.7|65
1621807880000|2021-05-23 22:11:20|83912.4|83862.4|83912.8|83862.8|83919.1|83869.1|83895.6|83845.6|32
1621807890000|2021-05-23 22:11:30|83912.9|83862.9|83893.6|83843.6|83923.8|83873.8|83876.8|83826.8|41
1621807900000|2021-05-23 22:11:40|83888|83838|83903.7|83853.7|83903.7|83853.7|83872.9|83822.9|38
1621807910000|2021-05-23 22:11:50|83903.6|83853.6|83903.4|83853.4|83906|83856|83900.6|83850.6|16
1621807920000|2021-05-23 22:12:00|83902|83852|83888.3|83838.3|83904.2|83854.2|83887.5|83837.5|20
1621807930000|2021-05-23 22:12:10|83887.2|83837.2|83902.2|83852.2|83902.2|83852.2|83880.8|83830.8|31
1621807940000|2021-05-23 22:12:20|83903.4|83853.4|83901.1|83851.1|83904.8|83854.8|83890.5|83840.5|24
1621807950000|2021-05-23 22:12:30|83901.2|83851.2|83886.3|83836.3|83903.2|83853.2|83878.4|83828.4|16
1621807960000|2021-05-23 22:12:40|83885.3|83835.3|83896.8|83846.8|83904.5|83854.5|83885.3|83835.3|29
1621807970000|2021-05-23 22:12:50|83897.5|83847.5|83895|83845|83902.6|83852.6|83874.1|83824.1|35
1621807980000|2021-05-23 22:13:00|83889.3|83839.3|83879.9|83829.9|83903.1|83853.1|83879.9|83829.9|21
1621807990000|2021-05-23 22:13:10|83871.2|83821.2|83886.5|83836.5|83892.3|83842.3|83871.2|83821.2|21
1621808000000|2021-05-23 22:13:20|83886.4|83836.4|83900.5|83850.5|83904.7|83854.7|83866.1|83816.1|28
1621808010000|2021-05-23 22:13:30|83895.9|83845.9|83896.3|83846.3|83900.7|83850.7|83893.7|83843.7|13
1621808020000|2021-05-23 22:13:40|83896.6|83846.6|83897.7|83847.7|83901.5|83851.5|83875.7|83825.7|40
1621808030000|2021-05-23 22:13:50|83898.9|83848.9|83900.9|83850.9|83901.6|83851.6|83893.4|83843.4|19
1621808040000|2021-05-23 22:14:00|83901.6|83851.6|83899.7|83849.7|83903.8|83853.8|83897.4|83847.4|20
1621808050000|2021-05-23 22:14:10|83900.7|83850.7|83896.9|83846.9|83900.9|83850.9|83891.6|83841.6|35
1621808060000|2021-05-23 22:14:20|83897.9|83847.9|83898.7|83848.7|83899.1|83849.1|83897.2|83847.2|12
1621808070000|2021-05-23 22:14:30|83898.4|83848.4|83895.9|83845.9|83898.4|83848.4|83894.5|83844.5|20
1621808080000|2021-05-23 22:14:40|83895.7|83845.7|83889.2|83839.2|83895.9|83845.9|83889.2|83839.2|25
1621808090000|2021-05-23 22:14:50|83891.5|83841.5|83890.9|83840.9|83899.4|83849.4|83885.4|83835.4|42
1621808100000|2021-05-23 22:15:00|83894.2|83844.2|83896.7|83846.7|83902.8|83852.8|83890.8|83840.8|45
1621808110000|2021-05-23 22:15:10|83895.9|83845.9|83893.6|83843.6|83897|83847|83892.6|83842.6|17
1621808120000|2021-05-23 22:15:20|83893.8|83843.8|83890.8|83840.8|83898.7|83848.7|83890.7|83840.7|29
1621808130000|2021-05-23 22:15:30|83890.4|83840.4|83896.5|83846.5|83896.5|83846.5|83890.2|83840.2|17
1621808140000|2021-05-23 22:15:40|83895.9|83845.9|83900|83850|83900|83850|83895.2|83845.2|21
1621808150000|2021-05-23 22:15:50|83900.7|83850.7|83897|83847|83906.8|83856.8|83893.7|83843.7|39
1621808160000|2021-05-23 22:16:00|83900.2|83850.2|83898.8|83848.8|83900.2|83850.2|83897|83847|20
1621808170000|2021-05-23 22:16:10|83899|83849|83899.8|83849.8|83900.6|83850.6|83893.8|83843.8|20
1621808180000|2021-05-23 22:16:20|83900.4|83850.4|83905.2|83855.2|83907.1|83857.1|83897.4|83847.4|44
1621808190000|2021-05-23 22:16:30|83904.7|83854.7|83904|83854|83906.2|83856.2|83900.4|83850.4|26
1621808200000|2021-05-23 22:16:40|83902.5|83852.5|83902.9|83852.9|83910.2|83860.2|83902.5|83852.5|21
1621808210000|2021-05-23 22:16:50|83903.1|83853.1|83906|83856|83906|83856|83900.8|83850.8|34
1621808220000|2021-05-23 22:17:00|83907.4|83857.4|83902.3|83852.3|83907.4|83857.4|83901.5|83851.5|24
1621808230000|2021-05-23 22:17:10|83902|83852|83905.6|83855.6|83909.6|83859.6|83900.6|83850.6|39
1621808240000|2021-05-23 22:17:20|83905.5|83855.5|83906.5|83856.5|83906.6|83856.6|83905.5|83855.5|12
1621808250000|2021-05-23 22:17:30|83906.6|83856.6|83906|83856|83906.6|83856.6|83903.9|83853.9|19
1621808260000|2021-05-23 22:17:40|83905|83855|83905.5|83855.5|83905.9|83855.9|83905|83855|8
1621808270000|2021-05-23 22:17:50|83905.6|83855.6|83910.9|83860.9|83910.9|83860.9|83904|83854|12
1621808280000|2021-05-23 22:18:00|83910.8|83860.8|83911|83861|83912.9|83862.9|83910.5|83860.5|42
1621808290000|2021-05-23 22:18:10|83910.5|83860.5|83911.9|83861.9|83913.3|83863.3|83901.6|83851.6|34
1621808300000|2021-05-23 22:18:20|83912.4|83862.4|83909.8|83859.8|83912.9|83862.9|83907.3|83857.3|30
1621808310000|2021-05-23 22:18:30|83908.6|83858.6|83912.6|83862.6|83916.2|83866.2|83907.2|83857.2|54
1621808320000|2021-05-23 22:18:40|83910.2|83860.2|83912.8|83862.8|83913.5|83863.5|83906.7|83856.7|35
1621808330000|2021-05-23 22:18:50|83913.5|83863.5|83889|83839|83916|83866|83870.9|83820.9|65
1621808340000|2021-05-23 22:19:00|83885.1|83835.1|83883.5|83833.5|83887.6|83837.6|83879.2|83829.2|62
1621808350000|2021-05-23 22:19:10|83883.2|83833.2|83895.4|83845.4|83895.4|83845.4|83866.8|83816.8|53
1621808360000|2021-05-23 22:19:20|83909.5|83859.5|83910.1|83860.1|83916.6|83866.6|83897.1|83847.1|55
1621808370000|2021-05-23 22:19:30|83929.7|83879.7|83938.8|83888.8|83939.2|83889.2|83929.7|83879.7|60
1621808380000|2021-05-23 22:19:40|83935.6|83885.6|83951.9|83901.9|83954.9|83904.9|83933.7|83883.7|55
1621808390000|2021-05-23 22:19:50|83952.1|83902.1|83958.5|83908.5|83968.7|83918.7|83952.1|83902.1|41
1621808400000|2021-05-23 22:20:00|83968.4|83918.4|83963.7|83913.7|83968.5|83918.5|83963.4|83913.4|25
1621808410000|2021-05-23 22:20:10|83964|83914|83965.8|83915.8|83966.3|83916.3|83963|83913|12
1621808420000|2021-05-23 22:20:20|83966.3|83916.3|83963.4|83913.4|83966.3|83916.3|83952|83902|36
1621808430000|2021-05-23 22:20:30|83963.6|83913.6|83966|83916|83967.3|83917.3|83960|83910|24
1621808440000|2021-05-23 22:20:40|83966.2|83916.2|83960.1|83910.1|83969.9|83919.9|83960.1|83910.1|31
1621808450000|2021-05-23 22:20:50|83965.8|83915.8|83960.1|83910.1|83965.8|83915.8|83952.5|83902.5|65
1621808460000|2021-05-23 22:21:00|83960.4|83910.4|83955.2|83905.2|83961.6|83911.6|83953.6|83903.6|61
1621808470000|2021-05-23 22:21:10|83949.2|83899.2|83954.2|83904.2|83955.6|83905.6|83941|83891|35
1621808480000|2021-05-23 22:21:20|83953.9|83903.9|83953.5|83903.5|83954.3|83904.3|83952.5|83902.5|19
1621808490000|2021-05-23 22:21:30|83953.7|83903.7|83954|83904|83954.1|83904.1|83952.2|83902.2|11
1621808500000|2021-05-23 22:21:40|83953.4|83903.4|83953.7|83903.7|83954.1|83904.1|83953.1|83903.1|9
1621808510000|2021-05-23 22:21:50|83953.6|83903.6|83954.1|83904.1|83954.1|83904.1|83953.5|83903.5|5
1621808520000|2021-05-23 22:22:00|83954.4|83904.4|83953.9|83903.9|83954.4|83904.4|83953|83903|19
1621808530000|2021-05-23 22:22:10|83954.3|83904.3|83953.9|83903.9|83954.4|83904.4|83953.6|83903.6|9
1621808540000|2021-05-23 22:22:20|83953.6|83903.6|83953.6|83903.6|83953.6|83903.6|83953.2|83903.2|7
1621808550000|2021-05-23 22:22:30|83953.4|83903.4|83952|83902|83953.8|83903.8|83952|83902|12
1621808560000|2021-05-23 22:22:40|83952.1|83902.1|83953.2|83903.2|83953.9|83903.9|83952.1|83902.1|14
1621808570000|2021-05-23 22:22:50|83953.4|83903.4|83953.7|83903.7|83953.8|83903.8|83952.7|83902.7|20
1621808580000|2021-05-23 22:23:00|83953.3|83903.3|83949.8|83899.8|83954.3|83904.3|83948.1|83898.1|17
1621808590000|2021-05-23 22:23:10|83949.3|83899.3|83950.2|83900.2|83950.8|83900.8|83949|83899|22
1621808600000|2021-05-23 22:23:20|83950.1|83900.1|83949.9|83899.9|83950.7|83900.7|83949.7|83899.7|15
1621808610000|2021-05-23 22:23:30|83949.4|83899.4|83950.3|83900.3|83950.7|83900.7|83949.4|83899.4|11
1621808620000|2021-05-23 22:23:40|83950.1|83900.1|83953.4|83903.4|83953.9|83903.9|83950.1|83900.1|17
1621808630000|2021-05-23 22:23:50|83953.6|83903.6|83950|83900|83953.6|83903.6|83950|83900|12
1621808640000|2021-05-23 22:24:00|83950.6|83900.6|83956.8|83906.8|83957.7|83907.7|83949.7|83899.7|21
1621808650000|2021-05-23 22:24:10|83956.7|83906.7|83956.8|83906.8|83957.1|83907.1|83956.6|83906.6|6
1621808660000|2021-05-23 22:24:20|83956.7|83906.7|83953.1|83903.1|83957.7|83907.7|83952.1|83902.1|10
1621808670000|2021-05-23 22:24:30|83952.8|83902.8|83953.1|83903.1|83953.4|83903.4|83952.6|83902.6|8
1621808680000|2021-05-23 22:24:40|83952.5|83902.5|83953.4|83903.4|83954.5|83904.5|83952.5|83902.5|6
1621808690000|2021-05-23 22:24:50|83954.5|83904.5|83957.8|83907.8|83957.8|83907.8|83951.7|83901.7|8
1621808700000|2021-05-23 22:25:00|83960.9|83910.9|83953.1|83903.1|83964.4|83914.4|83952.9|83902.9|21
1621808710000|2021-05-23 22:25:10|83952.7|83902.7|83953.4|83903.4|83953.6|83903.6|83952.7|83902.7|9
1621808720000|2021-05-23 22:25:20|83953.8|83903.8|83952.8|83902.8|83954.8|83904.8|83952.7|83902.7|6
1621808730000|2021-05-23 22:25:30|83955.4|83905.4|83952.8|83902.8|83959|83909|83952.8|83902.8|7
1621808740000|2021-05-23 22:25:40|83953.2|83903.2|83952.8|83902.8|83953.2|83903.2|83952.6|83902.6|4
1621808750000|2021-05-23 22:25:50|83951.7|83901.7|83952.5|83902.5|83952.5|83902.5|83951.1|83901.1|8
1621808760000|2021-05-23 22:26:00|83951.3|83901.3|83951|83901|83951.7|83901.7|83950.6|83900.6|5
1621808770000|2021-05-23 22:26:10|83950.8|83900.8|83950.3|83900.3|83950.9|83900.9|83950.1|83900.1|6
1621808780000|2021-05-23 22:26:20|83951.5|83901.5|83951.1|83901.1|83951.5|83901.5|83950.6|83900.6|9
1621808790000|2021-05-23 22:26:30|83950.8|83900.8|83951|83901|83951.4|83901.4|83950.7|83900.7|11
1621808800000|2021-05-23 22:26:40|83950.9|83900.9|83951.3|83901.3|83951.3|83901.3|83950.3|83900.3|4
1621808810000|2021-05-23 22:26:50|83950.4|83900.4|83952.8|83902.8|83953.8|83903.8|83950.4|83900.4|13
1621808820000|2021-05-23 22:27:00|83952.4|83902.4|83952|83902|83952.8|83902.8|83952|83902|9
1621808830000|2021-05-23 22:27:10|83952.2|83902.2|83952.2|83902.2|83952.7|83902.7|83952.2|83902.2|8
1621808840000|2021-05-23 22:27:20|83952.5|83902.5|83945.4|83895.4|83952.7|83902.7|83944.5|83894.5|15
1621808850000|2021-05-23 22:27:30|83945.9|83895.9|83946.8|83896.8|83946.8|83896.8|83944.7|83894.7|15
1621808860000|2021-05-23 22:27:40|83946.9|83896.9|83945.9|83895.9|83947.2|83897.2|83945.2|83895.2|34
1621808870000|2021-05-23 22:27:50|83945.6|83895.6|83946.2|83896.2|83946.5|83896.5|83945.5|83895.5|8
1621808880000|2021-05-23 22:28:00|83945.6|83895.6|83949.8|83899.8|83949.8|83899.8|83945.6|83895.6|14
1621808890000|2021-05-23 22:28:10|83949.4|83899.4|83948|83898|83949.7|83899.7|83947.2|83897.2|33
1621808900000|2021-05-23 22:28:20|83948.1|83898.1|83945.7|83895.7|83948.1|83898.1|83945.3|83895.3|15
1621808910000|2021-05-23 22:28:30|83945.2|83895.2|83946.5|83896.5|83946.5|83896.5|83945.2|83895.2|6
1621808920000|2021-05-23 22:28:40|83945.8|83895.8|83946.5|83896.5|83946.6|83896.6|83945.7|83895.7|5
1621808930000|2021-05-23 22:28:50|83947.1|83897.1|83946.3|83896.3|83947.1|83897.1|83946|83896|5
1621808940000|2021-05-23 22:29:00|83945.8|83895.8|83946|83896|83946|83896|83945.4|83895.4|7
1621808950000|2021-05-23 22:29:10|83946.7|83896.7|83947.7|83897.7|83947.7|83897.7|83946.7|83896.7|3
1621808960000|2021-05-23 22:29:20|83947.2|83897.2|83946|83896|83948.5|83898.5|83945|83895|21
1621808970000|2021-05-23 22:29:30|83946.2|83896.2|83946.5|83896.5|83946.8|83896.8|83946.2|83896.2|5
1621808980000|2021-05-23 22:29:40|83946.3|83896.3|83946.2|83896.2|83946.7|83896.7|83945.9|83895.9|11
1621808990000|2021-05-23 22:29:50|83946.1|83896.1|83946.3|83896.3|83947.1|83897.1|83946.1|83896.1|12
1621809000000|2021-05-23 22:30:00|83945.9|83895.9|83943.1|83893.1|83946.5|83896.5|83942.3|83892.3|31
1621809010000|2021-05-23 22:30:10|83943.5|83893.5|83942.9|83892.9|83943.9|83893.9|83942.7|83892.7|13
1621809020000|2021-05-23 22:30:20|83943.1|83893.1|83942.3|83892.3|83943.4|83893.4|83942.3|83892.3|8
1621809030000|2021-05-23 22:30:30|83942.4|83892.4|83944.2|83894.2|83944.5|83894.5|83942.4|83892.4|9
1621809040000|2021-05-23 22:30:40|83943.8|83893.8|83943.1|83893.1|83944.1|83894.1|83942.3|83892.3|17
1621809050000|2021-05-23 22:30:50|83943.3|83893.3|83944.6|83894.6|83945.5|83895.5|83942.8|83892.8|23
1621809060000|2021-05-23 22:31:00|83944.5|83894.5|83946.6|83896.6|83947|83897|83944.5|83894.5|10
1621809070000|2021-05-23 22:31:10|83946.9|83896.9|83946.4|83896.4|83948.7|83898.7|83945.8|83895.8|18
1621809080000|2021-05-23 22:31:20|83946.7|83896.7|83946.1|83896.1|83947.2|83897.2|83945.7|83895.7|11
1621809090000|2021-05-23 22:31:30|83946.2|83896.2|83946.5|83896.5|83946.5|83896.5|83946.2|83896.2|2
1621809100000|2021-05-23 22:31:40|83946.8|83896.8|83946.3|83896.3|83946.8|83896.8|83945.9|83895.9|4
1621809110000|2021-05-23 22:31:50|83945.9|83895.9|83946|83896|83946.1|83896.1|83945.7|83895.7|5
1621809120000|2021-05-23 22:32:00|83946.3|83896.3|83946.7|83896.7|83946.7|83896.7|83945.6|83895.6|13
1621809130000|2021-05-23 22:32:10|83946.4|83896.4|83946.4|83896.4|83947.1|83897.1|83946.3|83896.3|10
1621809140000|2021-05-23 22:32:20|83946.6|83896.6|83945.1|83895.1|83946.9|83896.9|83944.5|83894.5|11
1621809150000|2021-05-23 22:32:30|83945|83895|83945.8|83895.8|83945.8|83895.8|83944.5|83894.5|16
1621809160000|2021-05-23 22:32:40|83945.9|83895.9|83945.8|83895.8|83946.7|83896.7|83945.5|83895.5|14
1621809170000|2021-05-23 22:32:50|83945.9|83895.9|83946.6|83896.6|83946.7|83896.7|83945.8|83895.8|9
1621809180000|2021-05-23 22:33:00|83946.3|83896.3|83943|83893|83946.3|83896.3|83942.8|83892.8|27
1621809190000|2021-05-23 22:33:10|83943.6|83893.6|83943.4|83893.4|83943.7|83893.7|83942.7|83892.7|13
1621809200000|2021-05-23 22:33:20|83943.8|83893.8|83943.1|83893.1|83944.1|83894.1|83942.5|83892.5|14
1621809210000|2021-05-23 22:33:30|83943.7|83893.7|83940.6|83890.6|83943.7|83893.7|83940.5|83890.5|12
1621809220000|2021-05-23 22:33:40|83941.7|83891.7|83939.3|83889.3|83941.7|83891.7|83938.9|83888.9|17
1621809230000|2021-05-23 22:33:50|83940.6|83890.6|83939.4|83889.4|83940.6|83890.6|83938.6|83888.6|10
1621809240000|2021-05-23 22:34:00|83939.6|83889.6|83939.5|83889.5|83939.6|83889.6|83938.6|83888.6|6
1621809250000|2021-05-23 22:34:10|83940.3|83890.3|83939.3|83889.3|83942.1|83892.1|83939.3|83889.3|4
1621809260000|2021-05-23 22:34:20|83939.5|83889.5|83938.9|83888.9|83939.5|83889.5|83938.6|83888.6|10
1621809270000|2021-05-23 22:34:30|83938.6|83888.6|83939.9|83889.9|83940.1|83890.1|83938.6|83888.6|20
1621809280000|2021-05-23 22:34:40|83940.1|83890.1|83942|83892|83942.8|83892.8|83940.1|83890.1|7
1621809290000|2021-05-23 22:34:50|83942.1|83892.1|83943.5|83893.5|83943.5|83893.5|83941.8|83891.8|12
1621809300000|2021-05-23 22:35:00|83943.1|83893.1|83940.8|83890.8|83943.1|83893.1|83940.4|83890.4|14
1621809310000|2021-05-23 22:35:10|83941|83891|83941.7|83891.7|83941.7|83891.7|83940.7|83890.7|6
1621809320000|2021-05-23 22:35:20|83941|83891|83940.8|83890.8|83941.4|83891.4|83940.7|83890.7|6
1621809330000|2021-05-23 22:35:30|83944.3|83894.3|83941.4|83891.4|83944.3|83894.3|83940|83890|9
1621809340000|2021-05-23 22:35:40|83940.3|83890.3|83941.3|83891.3|83941.3|83891.3|83940.3|83890.3|4
1621809350000|2021-05-23 22:35:50|83940.3|83890.3|83940.1|83890.1|83941.3|83891.3|83940.1|83890.1|5
1621809360000|2021-05-23 22:36:00|83940.3|83890.3|83940.3|83890.3|83941.6|83891.6|83940.2|83890.2|12
1621809370000|2021-05-23 22:36:10|83939.9|83889.9|83937.4|83887.4|83940.1|83890.1|83937|83887|11
1621809380000|2021-05-23 22:36:20|83937.7|83887.7|83951|83901|83954.4|83904.4|83936.7|83886.7|46
1621809390000|2021-05-23 22:36:30|83951.4|83901.4|83946.3|83896.3|83955.7|83905.7|83943.2|83893.2|21
1621809400000|2021-05-23 22:36:40|83946.4|83896.4|83948.7|83898.7|83949.3|83899.3|83936.1|83886.1|29
1621809410000|2021-05-23 22:36:50|83948.4|83898.4|83944.1|83894.1|83948.8|83898.8|83938.2|83888.2|25
1621809420000|2021-05-23 22:37:00|83945.6|83895.6|83936.6|83886.6|83950.2|83900.2|83936.6|83886.6|23
1621809430000|2021-05-23 22:37:10|83936.7|83886.7|83936.3|83886.3|83937.1|83887.1|83936.3|83886.3|9
1621809440000|2021-05-23 22:37:20|83936.4|83886.4|83938.5|83888.5|83939|83889|83935.7|83885.7|17
1621809450000|2021-05-23 22:37:30|83938.6|83888.6|83935.7|83885.7|83938.6|83888.6|83935.1|83885.1|27
1621809460000|2021-05-23 22:37:40|83935.8|83885.8|83936.6|83886.6|83936.7|83886.7|83935.6|83885.6|22
1621809470000|2021-05-23 22:37:50|83936.3|83886.3|83936.8|83886.8|83937.1|83887.1|83934.9|83884.9|9
1621809480000|2021-05-23 22:38:00|83937|83887|83933|83883|83938.7|83888.7|83933|83883|20
1621809490000|2021-05-23 22:38:10|83933.3|83883.3|83933|83883|83933.9|83883.9|83931.8|83881.8|9
1621809500000|2021-05-23 22:38:20|83933.1|83883.1|83935.6|83885.6|83942|83892|83931|83881|28
1621809510000|2021-05-23 22:38:30|83935.5|83885.5|83935.6|83885.6|83938|83888|83931.7|83881.7|23
1621809520000|2021-05-23 22:38:40|83935.2|83885.2|83935.7|83885.7|83936.4|83886.4|83935.2|83885.2|10
1621809530000|2021-05-23 22:38:50|83935.5|83885.5|83939|83889|83941.7|83891.7|83934|83884|19
1621809540000|2021-05-23 22:39:00|83938.2|83888.2|83938.2|83888.2|83939.1|83889.1|83938.2|83888.2|12
1621809550000|2021-05-23 22:39:10|83938.3|83888.3|83938.2|83888.2|83939.5|83889.5|83938.2|83888.2|12
1621809560000|2021-05-23 22:39:20|83938.1|83888.1|83938.8|83888.8|83938.8|83888.8|83937.8|83887.8|10
1621809570000|2021-05-23 22:39:30|83939.1|83889.1|83938.8|83888.8|83940.1|83890.1|83938.3|83888.3|15
1621809580000|2021-05-23 22:39:40|83939|83889|83938.9|83888.9|83939.6|83889.6|83938.3|83888.3|8
1621809590000|2021-05-23 22:39:50|83939|83889|83939.8|83889.8|83939.8|83889.8|83938.2|83888.2|12
1621809600000|2021-05-23 22:40:00|83939.2|83889.2|83939.6|83889.6|83940|83890|83939.2|83889.2|6
1621809610000|2021-05-23 22:40:10|83939.4|83889.4|83940.2|83890.2|83940.7|83890.7|83938.8|83888.8|10
1621809620000|2021-05-23 22:40:20|83940.1|83890.1|83940.7|83890.7|83941.1|83891.1|83940.1|83890.1|6
1621809630000|2021-05-23 22:40:30|83941.1|83891.1|83937.6|83887.6|83941.5|83891.5|83937.6|83887.6|10
1621809640000|2021-05-23 22:40:40|83935.9|83885.9|83932.3|83882.3|83935.9|83885.9|83932.3|83882.3|9
1621809650000|2021-05-23 22:40:50|83932.2|83882.2|83931.7|83881.7|83932.3|83882.3|83931.7|83881.7|9
1621809660000|2021-05-23 22:41:00|83931.9|83881.9|83929.8|83879.8|83931.9|83881.9|83929.8|83879.8|22
1621809670000|2021-05-23 22:41:10|83939|83889|83929.7|83879.7|83939|83889|83929.7|83879.7|9
1621809680000|2021-05-23 22:41:20|83932|83882|83929.6|83879.6|83932.2|83882.2|83929.6|83879.6|7
1621809690000|2021-05-23 22:41:30|83929.7|83879.7|83929.8|83879.8|83932.5|83882.5|83929.7|83879.7|7
1621809700000|2021-05-23 22:41:40|83930.2|83880.2|83925|83875|83930.2|83880.2|83924.7|83874.7|26
1621809710000|2021-05-23 22:41:50|83924.4|83874.4|83924.5|83874.5|83925|83875|83924.4|83874.4|6
1621809720000|2021-05-23 22:42:00|83923.6|83873.6|83924.9|83874.9|83932.2|83882.2|83913.9|83863.9|67
1621809730000|2021-05-23 22:42:10|83926.7|83876.7|83927.8|83877.8|83930.3|83880.3|83920.9|83870.9|62
1621809740000|2021-05-23 22:42:20|83927.7|83877.7|83923.2|83873.2|83934.9|83884.9|83914|83864|49
1621809750000|2021-05-23 22:42:30|83923.5|83873.5|83918.1|83868.1|83923.5|83873.5|83912.8|83862.8|30
1621809760000|2021-05-23 22:42:40|83911.1|83861.1|83910.3|83860.3|83918.4|83868.4|83906.1|83856.1|46
1621809770000|2021-05-23 22:42:50|83910|83860|83914.9|83864.9|83920.8|83870.8|83909.9|83859.9|48
1621809780000|2021-05-23 22:43:00|83913.6|83863.6|83915.5|83865.5|83920.2|83870.2|83908.1|83858.1|66
1621809790000|2021-05-23 22:43:10|83915.2|83865.2|83913.8|83863.8|83915.2|83865.2|83913.8|83863.8|17
1621809800000|2021-05-23 22:43:20|83914.6|83864.6|83913.4|83863.4|83915.3|83865.3|83913.4|83863.4|14
1621809810000|2021-05-23 22:43:30|83914.4|83864.4|83913.2|83863.2|83914.4|83864.4|83913.2|83863.2|13
1621809820000|2021-05-23 22:43:40|83913.6|83863.6|83914.2|83864.2|83914.2|83864.2|83913.4|83863.4|26
1621809830000|2021-05-23 22:43:50|83913.9|83863.9|83914.1|83864.1|83914.4|83864.4|83913.6|83863.6|15
1621809840000|2021-05-23 22:44:00|83915.1|83865.1|83914.4|83864.4|83915.1|83865.1|83913.8|83863.8|9
1621809850000|2021-05-23 22:44:10|83914.5|83864.5|83912.6|83862.6|83914.6|83864.6|83912.6|83862.6|17
1621809860000|2021-05-23 22:44:20|83913.3|83863.3|83914.1|83864.1|83914.4|83864.4|83913.3|83863.3|14
1621809870000|2021-05-23 22:44:30|83913.5|83863.5|83910.8|83860.8|83914.3|83864.3|83910.6|83860.6|35
1621809880000|2021-05-23 22:44:40|83909.2|83859.2|83910.6|83860.6|83910.6|83860.6|83909.2|83859.2|6
1621809890000|2021-05-23 22:44:50|83910.5|83860.5|83913.5|83863.5|83913.9|83863.9|83909.4|83859.4|23
1621809900000|2021-05-23 22:45:00|83913.4|83863.4|83909.5|83859.5|83913.4|83863.4|83909.5|83859.5|37
1621809910000|2021-05-23 22:45:10|83909.9|83859.9|83907.5|83857.5|83909.9|83859.9|83906.2|83856.2|22
1621809920000|2021-05-23 22:45:20|83907|83857|83907.5|83857.5|83907.5|83857.5|83905.4|83855.4|22
1621809930000|2021-05-23 22:45:30|83907.4|83857.4|83906.5|83856.5|83908.1|83858.1|83905.9|83855.9|19
1621809940000|2021-05-23 22:45:40|83906.1|83856.1|83907.8|83857.8|83907.9|83857.9|83906.1|83856.1|14
1621809950000|2021-05-23 22:45:50|83907.7|83857.7|83906.4|83856.4|83907.8|83857.8|83904.4|83854.4|30
1621809960000|2021-05-23 22:46:00|83907|83857|83909.9|83859.9|83913|83863|83907|83857|27
1621809970000|2021-05-23 22:46:10|83909.8|83859.8|83910.8|83860.8|83910.8|83860.8|83909.2|83859.2|30
1621809980000|2021-05-23 22:46:20|83911|83861|83906.9|83856.9|83911|83861|83906.3|83856.3|15
1621809990000|2021-05-23 22:46:30|83906.7|83856.7|83911|83861|83911|83861|83906|83856|23
1621810000000|2021-05-23 22:46:40|83910.3|83860.3|83911|83861|83911.3|83861.3|83910.3|83860.3|8
1621810010000|2021-05-23 22:46:50|83911.1|83861.1|83911.1|83861.1|83911.4|83861.4|83909.8|83859.8|20
1621810020000|2021-05-23 22:47:00|83911.5|83861.5|83908.1|83858.1|83911.5|83861.5|83906|83856|34
1621810030000|2021-05-23 22:47:10|83908|83858|83909.1|83859.1|83910|83860|83907.7|83857.7|17
1621810040000|2021-05-23 22:47:20|83909.2|83859.2|83908.5|83858.5|83909.5|83859.5|83908.3|83858.3|21
1621810050000|2021-05-23 22:47:30|83908.7|83858.7|83908.5|83858.5|83909.7|83859.7|83907.9|83857.9|24
1621810060000|2021-05-23 22:47:40|83908.6|83858.6|83909|83859|83909.8|83859.8|83907.9|83857.9|18
1621810070000|2021-05-23 22:47:50|83908.2|83858.2|83908.6|83858.6|83909.2|83859.2|83906.8|83856.8|23
1621810080000|2021-05-23 22:48:00|83908.5|83858.5|83913.9|83863.9|83918.8|83868.8|83908.5|83858.5|34
1621810090000|2021-05-23 22:48:10|83914.6|83864.6|83913.1|83863.1|83916.2|83866.2|83912.6|83862.6|13
1621810100000|2021-05-23 22:48:20|83912.8|83862.8|83914.3|83864.3|83914.7|83864.7|83911.1|83861.1|17
1621810110000|2021-05-23 22:48:30|83914.4|83864.4|83912|83862|83914.7|83864.7|83911.6|83861.6|23
1621810120000|2021-05-23 22:48:40|83912.3|83862.3|83912.2|83862.2|83912.4|83862.4|83911.5|83861.5|9
1621810130000|2021-05-23 22:48:50|83912.4|83862.4|83912.3|83862.3|83914.9|83864.9|83912|83862|9
1621810140000|2021-05-23 22:49:00|83912.4|83862.4|83916.1|83866.1|83916.5|83866.5|83912|83862|15
1621810150000|2021-05-23 22:49:10|83916|83866|83918.3|83868.3|83918.7|83868.7|83915.5|83865.5|11
1621810160000|2021-05-23 22:49:20|83918.1|83868.1|83918.1|83868.1|83918.2|83868.2|83917.8|83867.8|6
1621810170000|2021-05-23 22:49:30|83918.2|83868.2|83917.7|83867.7|83918.9|83868.9|83917.7|83867.7|7
1621810180000|2021-05-23 22:49:40|83917.8|83867.8|83918.2|83868.2|83918.5|83868.5|83917.4|83867.4|12
1621810190000|2021-05-23 22:49:50|83918.6|83868.6|83918.3|83868.3|83919.7|83869.7|83917.8|83867.8|21
1621810200000|2021-05-23 22:50:00|83918.4|83868.4|83918.3|83868.3|83919.5|83869.5|83917.7|83867.7|33
1621810210000|2021-05-23 22:50:10|83918.5|83868.5|83919.2|83869.2|83920|83870|83918|83868|68
1621810220000|2021-05-23 22:50:20|83919.8|83869.8|83919.5|83869.5|83920|83870|83918.6|83868.6|32
1621810230000|2021-05-23 22:50:30|83919.4|83869.4|83919.4|83869.4|83919.4|83869.4|83919.4|83869.4|1
1621810240000|2021-05-23 22:50:40|83919.5|83869.5|83918.7|83868.7|83919.5|83869.5|83916.9|83866.9|23
1621810250000|2021-05-23 22:50:50|83918.8|83868.8|83918.9|83868.9|83919.5|83869.5|83918|83868|67
1621810260000|2021-05-23 22:51:00|83918.7|83868.7|83923.2|83873.2|83923.2|83873.2|83917.7|83867.7|44
1621810270000|2021-05-23 22:51:10|83923.3|83873.3|83921.9|83871.9|83923.3|83873.3|83921.9|83871.9|6
1621810280000|2021-05-23 22:51:20|83921.8|83871.8|83923.3|83873.3|83923.3|83873.3|83921.8|83871.8|8
1621810290000|2021-05-23 22:51:30|83923.2|83873.2|83926.5|83876.5|83926.5|83876.5|83922.5|83872.5|16
1621810300000|2021-05-23 22:51:40|83926.7|83876.7|83928.2|83878.2|83929.2|83879.2|83925.2|83875.2|17
1621810310000|2021-05-23 22:51:50|83928|83878|83931.2|83881.2|83931.2|83881.2|83928|83878|12
1621810320000|2021-05-23 22:52:00|83931.3|83881.3|83931.3|83881.3|83931.7|83881.7|83930.9|83880.9|14
1621810330000|2021-05-23 22:52:10|83931.2|83881.2|83931|83881|83931.6|83881.6|83931|83881|6
1621810340000|2021-05-23 22:52:20|83931.3|83881.3|83930.2|83880.2|83932|83882|83930.2|83880.2|12
1621810350000|2021-05-23 22:52:30|83930.8|83880.8|83930|83880|83930.8|83880.8|83929.6|83879.6|6
1621810360000|2021-05-23 22:52:40|83930.6|83880.6|83930.3|83880.3|83930.6|83880.6|83929.6|83879.6|6
1621810370000|2021-05-23 22:52:50|83930.8|83880.8|83931.2|83881.2|83931.8|83881.8|83930.8|83880.8|14
1621810380000|2021-05-23 22:53:00|83931.5|83881.5|83939.5|83889.5|83940.4|83890.4|83928.6|83878.6|55
1621810390000|2021-05-23 22:53:10|83942|83892|83941.5|83891.5|83942.4|83892.4|83933.8|83883.8|74
1621810400000|2021-05-23 22:53:20|83941.2|83891.2|83931.6|83881.6|83944.8|83894.8|83931|83881|48
1621810410000|2021-05-23 22:53:30|83931.7|83881.7|83931.9|83881.9|83932|83882|83931.7|83881.7|7
1621810420000|2021-05-23 22:53:40|83932|83882|83932.1|83882.1|83932.1|83882.1|83932|83882|2
1621810430000|2021-05-23 22:53:50|83931.9|83881.9|83930.9|83880.9|83932.6|83882.6|83928.3|83878.3|10
1621810440000|2021-05-23 22:54:00|83931.1|83881.1|83931|83881|83931.1|83881.1|83931|83881|4
1621810450000|2021-05-23 22:54:10|83931.1|83881.1|83931.1|83881.1|83931.1|83881.1|83931.1|83881.1|1
1621810460000|2021-05-23 22:54:20|83930.9|83880.9|83931.3|83881.3|83931.3|83881.3|83930.9|83880.9|3
1621810470000|2021-05-23 22:54:30|83931.1|83881.1|83931.2|83881.2|83931.2|83881.2|83931.1|83881.1|2
1621810480000|2021-05-23 22:54:40|83931.1|83881.1|83931.5|83881.5|83931.6|83881.6|83931.1|83881.1|6
1621810490000|2021-05-23 22:54:50|83931.6|83881.6|83931.6|83881.6|83931.8|83881.8|83931.6|83881.6|4
1621810500000|2021-05-23 22:55:00|83932|83882|83931.6|83881.6|83932|83882|83931.6|83881.6|2
1621810510000|2021-05-23 22:55:10|83931.5|83881.5|83931.5|83881.5|83931.5|83881.5|83931.5|83881.5|1
1621810520000|2021-05-23 22:55:20|83931.4|83881.4|83931.7|83881.7|83931.8|83881.8|83931.4|83881.4|6
1621810530000|2021-05-23 22:55:30|83931.5|83881.5|83931.7|83881.7|83931.7|83881.7|83931.3|83881.3|3
1621810540000|2021-05-23 22:55:40|83931.6|83881.6|83931.6|83881.6|83931.6|83881.6|83931.6|83881.6|1
1621810550000|2021-05-23 22:55:50|83931.4|83881.4|83931.6|83881.6|83931.6|83881.6|83931.3|83881.3|7
1621810560000|2021-05-23 22:56:00|83931.7|83881.7|83931.7|83881.7|83931.8|83881.8|83931.7|83881.7|3
1621810570000|2021-05-23 22:56:10|83931.8|83881.8|83931.7|83881.7|83931.8|83881.8|83931.7|83881.7|2
1621810580000|2021-05-23 22:56:20|83931.6|83881.6|83931.6|83881.6|83931.7|83881.7|83931.6|83881.6|5
1621810590000|2021-05-23 22:56:30|83931.7|83881.7|83931.6|83881.6|83931.9|83881.9|83931.4|83881.4|8
1621810600000|2021-05-23 22:56:40|83931.4|83881.4|83929.5|83879.5|83931.4|83881.4|83929|83879|4
1621810610000|2021-05-23 22:56:50|83929.9|83879.9|83931.6|83881.6|83933.2|83883.2|83929.9|83879.9|11
1621810620000|2021-05-23 22:57:00|83931.5|83881.5|83930.8|83880.8|83932.6|83882.6|83930.7|83880.7|6
1621810630000|2021-05-23 22:57:10|83930.9|83880.9|83930.3|83880.3|83930.9|83880.9|83929.9|83879.9|6
1621810640000|2021-05-23 22:57:20|83930.4|83880.4|83929.4|83879.4|83930.4|83880.4|83929.4|83879.4|6
1621810650000|2021-05-23 22:57:30|83929.6|83879.6|83929.6|83879.6|83929.6|83879.6|83929.4|83879.4|8
1621810660000|2021-05-23 22:57:40|83929.3|83879.3|83930.1|83880.1|83930.6|83880.6|83929.3|83879.3|11
1621810670000|2021-05-23 22:57:50|83930|83880|83929.7|83879.7|83930.7|83880.7|83929.7|83879.7|5
1621810680000|2021-05-23 22:58:00|83930.7|83880.7|83929.9|83879.9|83930.7|83880.7|83929.8|83879.8|7
1621810690000|2021-05-23 22:58:10|83930.1|83880.1|83929.7|83879.7|83930.1|83880.1|83929.6|83879.6|8
1621810700000|2021-05-23 22:58:20|83929.6|83879.6|83930|83880|83930|83880|83929.6|83879.6|4
1621810710000|2021-05-23 22:58:30|83930.5|83880.5|83930.2|83880.2|83930.6|83880.6|83930.2|83880.2|4
1621810720000|2021-05-23 22:58:40|83930.3|83880.3|83929.7|83879.7|83930.3|83880.3|83929.6|83879.6|9
1621810730000|2021-05-23 22:58:50|83929.8|83879.8|83930.3|83880.3|83930.5|83880.5|83929.7|83879.7|5
1621810740000|2021-05-23 22:59:00|83926.3|83876.3|83926.3|83876.3|83932.4|83882.4|83921.4|83871.4|57
1621810750000|2021-05-23 22:59:10|83926.2|83876.2|83925.8|83875.8|83926.2|83876.2|83925.8|83875.8|4
1621810760000|2021-05-23 22:59:20|83926.2|83876.2|83926.2|83876.2|83926.2|83876.2|83925.8|83875.8|3
1621810770000|2021-05-23 22:59:30|83925.8|83875.8|83926.2|83876.2|83926.2|83876.2|83925.8|83875.8|4
1621810780000|2021-05-23 22:59:40|83925.8|83875.8|83925.8|83875.8|83926.2|83876.2|83925.8|83875.8|3
1621810790000|2021-05-23 22:59:50|83926.2|83876.2|83926.2|83876.2|83926.2|83876.2|83925.8|83875.8|3
1621810800000|2021-05-23 23:00:00|83925.8|83875.8|83926.6|83876.6|83940.2|83890.2|83922.9|83872.9|54
1621810810000|2021-05-23 23:00:10|83926.7|83876.7|83923.8|83873.8|83926.7|83876.7|83923.7|83873.7|29
1621810820000|2021-05-23 23:00:20|83924.1|83874.1|83924.3|83874.3|83926|83876|83921.7|83871.7|25
1621810830000|2021-05-23 23:00:30|83924.1|83874.1|83923.8|83873.8|83926|83876|83922.4|83872.4|20
1621810840000|2021-05-23 23:00:40|83922.6|83872.6|83922|83872|83923.7|83873.7|83922|83872|12
1621810850000|2021-05-23 23:00:50|83921.6|83871.6|83922.7|83872.7|83923.2|83873.2|83921.6|83871.6|13
1621810860000|2021-05-23 23:01:00|83922.8|83872.8|83922.7|83872.7|83923.3|83873.3|83922.4|83872.4|9
1621810870000|2021-05-23 23:01:10|83922.5|83872.5|83923.5|83873.5|83941.7|83891.7|83922.5|83872.5|55
1621810880000|2021-05-23 23:01:20|83923.7|83873.7|83923.1|83873.1|83923.8|83873.8|83922.5|83872.5|20
1621810890000|2021-05-23 23:01:30|83922.7|83872.7|83924|83874|83924|83874|83922.6|83872.6|16
1621810900000|2021-05-23 23:01:40|83923.4|83873.4|83922.7|83872.7|83924.2|83874.2|83921.9|83871.9|14
1621810910000|2021-05-23 23:01:50|83922.6|83872.6|83925.8|83875.8|83937.4|83887.4|83922.1|83872.1|21
1621810920000|2021-05-23 23:02:00|83924.5|83874.5|83924.7|83874.7|83938.2|83888.2|83922.1|83872.1|39
1621810930000|2021-05-23 23:02:10|83923.3|83873.3|83922.3|83872.3|83935.3|83885.3|83920|83870|33
1621810940000|2021-05-23 23:02:20|83922.6|83872.6|83922.4|83872.4|83923|83873|83920.5|83870.5|15
1621810950000|2021-05-23 23:02:30|83929.3|83879.3|83919|83869|83929.3|83879.3|83918.8|83868.8|14
1621810960000|2021-05-23 23:02:40|83919.1|83869.1|83920.3|83870.3|83920.6|83870.6|83918.4|83868.4|15
1621810970000|2021-05-23 23:02:50|83920.8|83870.8|83918.6|83868.6|83920.8|83870.8|83918.6|83868.6|5
1621810980000|2021-05-23 23:03:00|83919.4|83869.4|83919|83869|83933.9|83883.9|83919|83869|31
1621810990000|2021-05-23 23:03:10|83919.1|83869.1|83928.2|83878.2|83940.6|83890.6|83918.4|83868.4|37
1621811000000|2021-05-23 23:03:20|83928.3|83878.3|83926.8|83876.8|83931.5|83881.5|83923.1|83873.1|25
1621811010000|2021-05-23 23:03:30|83926.5|83876.5|83929.7|83879.7|83935|83885|83921.6|83871.6|50
1621811020000|2021-05-23 23:03:40|83928.7|83878.7|83927.7|83877.7|83937.7|83887.7|83926.5|83876.5|28
1621811030000|2021-05-23 23:03:50|83927.6|83877.6|83930.9|83880.9|83938.7|83888.7|83926|83876|23
1621811040000|2021-05-23 23:04:00|83931.5|83881.5|83924.7|83874.7|83931.5|83881.5|83921.7|83871.7|34
1621811050000|2021-05-23 23:04:10|83930.2|83880.2|83924|83874|83936|83886|83923|83873|29
1621811060000|2021-05-23 23:04:20|83925.5|83875.5|83922.6|83872.6|83940|83890|83921.2|83871.2|53
1621811070000|2021-05-23 23:04:30|83922.5|83872.5|83927|83877|83936.4|83886.4|83921.7|83871.7|28
1621811080000|2021-05-23 23:04:40|83922.5|83872.5|83921.3|83871.3|83933.7|83883.7|83917|83867|29
1621811090000|2021-05-23 23:04:50|83919.9|83869.9|83918.8|83868.8|83923|83873|83918.8|83868.8|18
1621811100000|2021-05-23 23:05:00|83917.6|83867.6|83870.9|83820.9|83919.2|83869.2|83865.9|83815.9|21
1621811110000|2021-05-23 23:05:10|83870.7|83820.7|83873.7|83823.7|83880|83830|83870.7|83820.7|35
1621811120000|2021-05-23 23:05:20|83874.2|83824.2|83874.5|83824.5|83883.8|83833.8|83874.2|83824.2|13
1621811130000|2021-05-23 23:05:30|83872.6|83822.6|83870.6|83820.6|83881.8|83831.8|83868.5|83818.5|26
1621811140000|2021-05-23 23:05:40|83871.5|83821.5|83870.6|83820.6|83876.5|83826.5|83866.5|83816.5|27
1621811150000|2021-05-23 23:05:50|83870.8|83820.8|83875.8|83825.8|83878.4|83828.4|83870.8|83820.8|13
1621811160000|2021-05-23 23:06:00|83871.2|83821.2|83865.8|83815.8|83890.7|83840.7|83865.8|83815.8|23
1621811170000|2021-05-23 23:06:10|83865.7|83815.7|83866.6|83816.6|83876.5|83826.5|83865.7|83815.7|6
1621811180000|2021-05-23 23:06:20|83867.8|83817.8|83874.9|83824.9|83877.7|83827.7|83866.5|83816.5|8
1621811190000|2021-05-23 23:06:30|83874.8|83824.8|83870.4|83820.4|83874.8|83824.8|83867.4|83817.4|14
1621811200000|2021-05-23 23:06:40|83868.3|83818.3|83872.3|83822.3|83875.9|83825.9|83868.3|83818.3|12
1621811210000|2021-05-23 23:06:50|83874.8|83824.8|83863.2|83813.2|83874.8|83824.8|83863.2|83813.2|6
1621811220000|2021-05-23 23:07:00|83861.8|83811.8|83869.6|83819.6|83873.7|83823.7|83861.8|83811.8|16
1621811230000|2021-05-23 23:07:10|83864|83814|83863.1|83813.1|83864|83814|83861.6|83811.6|10
1621811240000|2021-05-23 23:07:20|83864|83814|83865|83815|83872|83822|83864|83814|12
1621811250000|2021-05-23 23:07:30|83865.2|83815.2|83868.7|83818.7|83871.4|83821.4|83862.1|83812.1|22
1621811260000|2021-05-23 23:07:40|83869.7|83819.7|83860|83810|83871.3|83821.3|83860|83810|10
1621811270000|2021-05-23 23:07:50|83860.8|83810.8|83856.3|83806.3|83873.6|83823.6|83855.7|83805.7|29
1621811280000|2021-05-23 23:08:00|83859.2|83809.2|83869.2|83819.2|83869.2|83819.2|83856.8|83806.8|5
1621811290000|2021-05-23 23:08:10|83864.1|83814.1|83859.2|83809.2|83864.1|83814.1|83856.6|83806.6|5
1621811300000|2021-05-23 23:08:20|83857.6|83807.6|83870.5|83820.5|83870.5|83820.5|83856.7|83806.7|6
1621811310000|2021-05-23 23:08:30|83869.4|83819.4|83865.9|83815.9|83869.6|83819.6|83861.6|83811.6|6
1621811320000|2021-05-23 23:08:40|83862.9|83812.9|83866.9|83816.9|83870|83820|83857|83807|24
1621811330000|2021-05-23 23:08:50|83855.6|83805.6|83855.6|83805.6|83855.6|83805.6|83855.6|83805.6|1
1621811340000|2021-05-23 23:09:00|83855.8|83805.8|83861.2|83811.2|83870.8|83820.8|83855.8|83805.8|7
1621811350000|2021-05-23 23:09:10|83865|83815|83866.5|83816.5|83869.2|83819.2|83864|83814|9
1621811360000|2021-05-23 23:09:20|83860|83810|83858.5|83808.5|83860|83810|83857.2|83807.2|4
1621811370000|2021-05-23 23:09:30|83856.6|83806.6|83866.7|83816.7|83866.7|83816.7|83856.6|83806.6|10
1621811380000|2021-05-23 23:09:40|83861|83811|83863.6|83813.6|83864.9|83814.9|83856.8|83806.8|6
1621811390000|2021-05-23 23:09:50|83862.9|83812.9|83862.2|83812.2|83864.1|83814.1|83852.1|83802.1|11
1621811400000|2021-05-23 23:10:00|83861.8|83811.8|83858.8|83808.8|83863|83813|83855.6|83805.6|15
1621811410000|2021-05-23 23:10:10|83853.2|83803.2|83852|83802|83854.5|83804.5|83852|83802|6
1621811420000|2021-05-23 23:10:20|83862|83812|83855.3|83805.3|83862.3|83812.3|83855.3|83805.3|7
1621811430000|2021-05-23 23:10:30|83855.4|83805.4|83864.4|83814.4|83864.4|83814.4|83852.4|83802.4|10
1621811440000|2021-05-23 23:10:40|83864.3|83814.3|83859.7|83809.7|83864.3|83814.3|83859.7|83809.7|2
1621811450000|2021-05-23 23:10:50|83856.1|83806.1|83859.9|83809.9|83862.2|83812.2|83853.6|83803.6|15
1621811460000|2021-05-23 23:11:00|83856.8|83806.8|83848|83798|83859.9|83809.9|83847.3|83797.3|23
1621811470000|2021-05-23 23:11:10|83843.1|83793.1|83853.5|83803.5|83857.6|83807.6|83841.7|83791.7|20
1621811480000|2021-05-23 23:11:20|83848.1|83798.1|83860.2|83810.2|83860.2|83810.2|83848.1|83798.1|12
1621811490000|2021-05-23 23:11:30|83860.1|83810.1|83852.7|83802.7|83860.2|83810.2|83849.7|83799.7|8
1621811500000|2021-05-23 23:11:40|83849.8|83799.8|83810|83760|83849.8|83799.8|83807.5|83757.5|17
1621811510000|2021-05-23 23:11:50|83809.9|83759.9|83810.3|83760.3|83810.3|83760.3|83809.7|83759.7|7
1621811520000|2021-05-23 23:12:00|83809.9|83759.9|83829|83779|83846.6|83796.6|83809.2|83759.2|51
1621811530000|2021-05-23 23:12:10|83826.2|83776.2|83827.3|83777.3|83829.8|83779.8|83822.5|83772.5|27
1621811540000|2021-05-23 23:12:20|83826.6|83776.6|83835.2|83785.2|83835.3|83785.3|83824.7|83774.7|19
1621811550000|2021-05-23 23:12:30|83828.9|83778.9|83826.5|83776.5|83833|83783|83823.5|83773.5|20
1621811560000|2021-05-23 23:12:40|83824.4|83774.4|83834.6|83784.6|83841.4|83791.4|83822.6|83772.6|32
1621811570000|2021-05-23 23:12:50|83835|83785|83834.9|83784.9|83835.7|83785.7|83833.1|83783.1|9
1621811580000|2021-05-23 23:13:00|83833.3|83783.3|83832|83782|83838.9|83788.9|83828.4|83778.4|19
1621811590000|2021-05-23 23:13:10|83832.3|83782.3|83850|83800|83856|83806|83832.3|83782.3|32
1621811600000|2021-05-23 23:13:20|83839.5|83789.5|83841.1|83791.1|83845.7|83795.7|83837|83787|29
1621811610000|2021-05-23 23:13:30|83840.4|83790.4|83843.4|83793.4|83843.5|83793.5|83840.4|83790.4|20
1621811620000|2021-05-23 23:13:40|83840.9|83790.9|83853.3|83803.3|83859.5|83809.5|83840.9|83790.9|11
1621811630000|2021-05-23 23:13:50|83845.3|83795.3|83847.7|83797.7|83847.7|83797.7|83841.1|83791.1|27
1621811640000|2021-05-23 23:14:00|83843.7|83793.7|83844.4|83794.4|83850.9|83800.9|83842.5|83792.5|25
1621811650000|2021-05-23 23:14:10|83843.2|83793.2|83844.4|83794.4|83855.7|83805.7|83841.3|83791.3|27
1621811660000|2021-05-23 23:14:20|83844.6|83794.6|83847.6|83797.6|83860.6|83810.6|83844.6|83794.6|27
1621811670000|2021-05-23 23:14:30|83847.4|83797.4|83845.6|83795.6|83853|83803|83845.5|83795.5|16
1621811680000|2021-05-23 23:14:40|83845.7|83795.7|83848.2|83798.2|83855.9|83805.9|83845.7|83795.7|21
1621811690000|2021-05-23 23:14:50|83845.1|83795.1|83844.9|83794.9|83847.8|83797.8|83844.8|83794.8|8
1621811700000|2021-05-23 23:15:00|83848.9|83798.9|83838.5|83788.5|83856.2|83806.2|83837.3|83787.3|27
1621811710000|2021-05-23 23:15:10|83838.6|83788.6|83840.8|83790.8|83840.8|83790.8|83838.6|83788.6|9
1621811720000|2021-05-23 23:15:20|83848.1|83798.1|83834.5|83784.5|83858.7|83808.7|83834.5|83784.5|56
1621811730000|2021-05-23 23:15:30|83832.9|83782.9|83842.3|83792.3|83853|83803|83832.9|83782.9|50
1621811740000|2021-05-23 23:15:40|83840.2|83790.2|83842.6|83792.6|83852|83802|83840.1|83790.1|40
1621811750000|2021-05-23 23:15:50|83841.3|83791.3|83840.9|83790.9|83842.3|83792.3|83840.9|83790.9|13
1621811760000|2021-05-23 23:16:00|83841|83791|83845.4|83795.4|83864|83814|83841|83791|16
1621811770000|2021-05-23 23:16:10|83843.7|83793.7|83840.4|83790.4|83851.6|83801.6|83840.4|83790.4|21
1621811780000|2021-05-23 23:16:20|83840.5|83790.5|83842.7|83792.7|83842.7|83792.7|83839.5|83789.5|12
1621811790000|2021-05-23 23:16:30|83842.4|83792.4|83843.2|83793.2|83846.3|83796.3|83841.5|83791.5|11
1621811800000|2021-05-23 23:16:40|83847.5|83797.5|83843|83793|83854.1|83804.1|83836.7|83786.7|24
1621811810000|2021-05-23 23:16:50|83843.2|83793.2|83842.1|83792.1|83847.5|83797.5|83838.4|83788.4|46
1621811820000|2021-05-23 23:17:00|83844.2|83794.2|83843.2|83793.2|83847.7|83797.7|83838.1|83788.1|35
1621811830000|2021-05-23 23:17:10|83842.8|83792.8|83841.7|83791.7|83842.8|83792.8|83840.1|83790.1|5
1621811840000|2021-05-23 23:17:20|83842.2|83792.2|83838.1|83788.1|83850.6|83800.6|83834|83784|32
1621811850000|2021-05-23 23:17:30|83841.2|83791.2|83841.7|83791.7|83869|83819|83838.4|83788.4|18
1621811860000|2021-05-23 23:17:40|83841.9|83791.9|83839.1|83789.1|83853.9|83803.9|83836.3|83786.3|26
1621811870000|2021-05-23 23:17:50|83838.1|83788.1|83836.7|83786.7|83855.6|83805.6|83836.7|83786.7|48
1621811880000|2021-05-23 23:18:00|83836.4|83786.4|83837.8|83787.8|83838.5|83788.5|83834.5|83784.5|13
1621811890000|2021-05-23 23:18:10|83839.1|83789.1|83848.3|83798.3|83857.6|83807.6|83832.1|83782.1|56
1621811900000|2021-05-23 23:18:20|83843.6|83793.6|83850|83800|83857|83807|83842.6|83792.6|76
1621811910000|2021-05-23 23:18:30|83843.9|83793.9|83834.1|83784.1|83849|83799|83831.9|83781.9|39
1621811920000|2021-05-23 23:18:40|83834.2|83784.2|83834.6|83784.6|83853.8|83803.8|83834.2|83784.2|10
1621811930000|2021-05-23 23:18:50|83834.2|83784.2|83834|83784|83834.2|83784.2|83833.7|83783.7|4
1621811940000|2021-05-23 23:19:00|83837.7|83787.7|83843.5|83793.5|83854.2|83804.2|83837.7|83787.7|6
1621811950000|2021-05-23 23:19:10|83844|83794|83833.9|83783.9|83850.9|83800.9|83833.4|83783.4|14
1621811960000|2021-05-23 23:19:20|83842|83792|83832.5|83782.5|83842|83792|83832.5|83782.5|4
1621811970000|2021-05-23 23:19:30|83833.6|83783.6|83837.5|83787.5|83852.3|83802.3|83831.5|83781.5|17
1621811980000|2021-05-23 23:19:40|83837.6|83787.6|83845.8|83795.8|83848|83798|83832.5|83782.5|51
1621811990000|2021-05-23 23:19:50|83844.3|83794.3|83840.1|83790.1|83849.5|83799.5|83835|83785|58
1621812000000|2021-05-23 23:20:00|83840|83790|83838.2|83788.2|83842.4|83792.4|83834.3|83784.3|31
1621812010000|2021-05-23 23:20:10|83839.4|83789.4|83840.9|83790.9|83852.2|83802.2|83833.8|83783.8|76
1621812020000|2021-05-23 23:20:20|83835.7|83785.7|83840.6|83790.6|83851.8|83801.8|83832.4|83782.4|61
1621812030000|2021-05-23 23:20:30|83840.8|83790.8|83854.4|83804.4|83860.7|83810.7|83838.2|83788.2|74
1621812040000|2021-05-23 23:20:40|83848.3|83798.3|83841.9|83791.9|83858.6|83808.6|83841|83791|67
1621812050000|2021-05-23 23:20:50|83842.3|83792.3|83842.3|83792.3|83842.4|83792.4|83839.5|83789.5|19
1621812060000|2021-05-23 23:21:00|83842.4|83792.4|83846.3|83796.3|83852.5|83802.5|83832.6|83782.6|42
1621812070000|2021-05-23 23:21:10|83841.9|83791.9|83845.3|83795.3|83854.2|83804.2|83839.1|83789.1|53
1621812080000|2021-05-23 23:21:20|83844.5|83794.5|83844.1|83794.1|83852.5|83802.5|83841.1|83791.1|36
1621812090000|2021-05-23 23:21:30|83844.4|83794.4|83841.7|83791.7|83844.5|83794.5|83841.6|83791.6|8
1621812100000|2021-05-23 23:21:40|83841.4|83791.4|83843.7|83793.7|83854|83804|83841|83791|19
1621812110000|2021-05-23 23:21:50|83842.3|83792.3|83840.8|83790.8|83843.9|83793.9|83840.4|83790.4|13
1621812120000|2021-05-23 23:22:00|83840.7|83790.7|83840|83790|83852.6|83802.6|83839.2|83789.2|18
1621812130000|2021-05-23 23:22:10|83840.5|83790.5|83838.3|83788.3|83840.5|83790.5|83838.3|83788.3|15
1621812140000|2021-05-23 23:22:20|83838.4|83788.4|83846.2|83796.2|83851.6|83801.6|83838.4|83788.4|9
1621812150000|2021-05-23 23:22:30|83833.6|83783.6|83844.7|83794.7|83856.8|83806.8|83833.6|83783.6|55
1621812160000|2021-05-23 23:22:40|83844.5|83794.5|83843.9|83793.9|83858.1|83808.1|83831.3|83781.3|59
1621812170000|2021-05-23 23:22:50|83842.8|83792.8|83841.4|83791.4|83846.7|83796.7|83840.7|83790.7|26
1621812180000|2021-05-23 23:23:00|83843.9|83793.9|83840|83790|83843.9|83793.9|83837.9|83787.9|13
1621812190000|2021-05-23 23:23:10|83839.9|83789.9|83840.3|83790.3|83853.5|83803.5|83839.9|83789.9|19
1621812200000|2021-05-23 23:23:20|83841.4|83791.4|83842.6|83792.6|83844.7|83794.7|83838.8|83788.8|17
1621812210000|2021-05-23 23:23:30|83841.8|83791.8|83850.4|83800.4|83850.6|83800.6|83841.1|83791.1|24
1621812220000|2021-05-23 23:23:40|83847|83797|83845.8|83795.8|83847|83797|83844.1|83794.1|11
1621812230000|2021-05-23 23:23:50|83845.7|83795.7|83853.2|83803.2|83859.4|83809.4|83839.2|83789.2|24
1621812240000|2021-05-23 23:24:00|83846.5|83796.5|83837.8|83787.8|83858.2|83808.2|83837.8|83787.8|61
1621812250000|2021-05-23 23:24:10|83843.2|83793.2|83846|83796|83859.7|83809.7|83839.2|83789.2|39
1621812260000|2021-05-23 23:24:20|83846.8|83796.8|83849.8|83799.8|83855.9|83805.9|83846|83796|18
1621812270000|2021-05-23 23:24:30|83848.1|83798.1|83846.1|83796.1|83848.1|83798.1|83846|83796|10
1621812280000|2021-05-23 23:24:40|83846|83796|83853.1|83803.1|83860.9|83810.9|83846|83796|17
1621812290000|2021-05-23 23:24:50|83850|83800|83849.8|83799.8|83852.1|83802.1|83849.8|83799.8|6
1621812300000|2021-05-23 23:25:00|83849.2|83799.2|83853|83803|83858.6|83808.6|83849.2|83799.2|12
1621812310000|2021-05-23 23:25:10|83850.3|83800.3|83848.7|83798.7|83850.3|83800.3|83848.4|83798.4|5
1621812320000|2021-05-23 23:25:20|83849.3|83799.3|83853.6|83803.6|83862.1|83812.1|83841.8|83791.8|59
1621812330000|2021-05-23 23:25:30|83852.8|83802.8|83847.9|83797.9|83853.9|83803.9|83844.6|83794.6|63
1621812340000|2021-05-23 23:25:40|83849.7|83799.7|83849|83799|83855.1|83805.1|83844.1|83794.1|74
1621812350000|2021-05-23 23:25:50|83847|83797|83850.6|83800.6|83850.6|83800.6|83846.6|83796.6|16
1621812360000|2021-05-23 23:26:00|83849.7|83799.7|83852.6|83802.6|83856.2|83806.2|83849|83799|48
1621812370000|2021-05-23 23:26:10|83852.4|83802.4|83852.9|83802.9|83854.6|83804.6|83852|83802|13
1621812380000|2021-05-23 23:26:20|83852.2|83802.2|83854.8|83804.8|83861.4|83811.4|83851.5|83801.5|11
1621812390000|2021-05-23 23:26:30|83855.2|83805.2|83851.9|83801.9|83855.2|83805.2|83851.5|83801.5|11
1621812400000|2021-05-23 23:26:40|83851.5|83801.5|83853|83803|83857.4|83807.4|83843.9|83793.9|20
1621812410000|2021-05-23 23:26:50|83847.7|83797.7|83848|83798|83869.8|83819.8|83846.5|83796.5|62
1621812420000|2021-05-23 23:27:00|83847.9|83797.9|83852|83802|83854|83804|83847.9|83797.9|25
1621812430000|2021-05-23 23:27:10|83851.5|83801.5|83864.2|83814.2|83864.2|83814.2|83851.5|83801.5|12
1621812440000|2021-05-23 23:27:20|83856.4|83806.4|83856.3|83806.3|83862.3|83812.3|83853.5|83803.5|22
1621812450000|2021-05-23 23:27:30|83855.6|83805.6|83856.2|83806.2|83858.1|83808.1|83854.6|83804.6|9
1621812460000|2021-05-23 23:27:40|83855.7|83805.7|83855.1|83805.1|83855.7|83805.7|83855.1|83805.1|4
1621812470000|2021-05-23 23:27:50|83855.4|83805.4|83858|83808|83863.7|83813.7|83853.6|83803.6|23
1621812480000|2021-05-23 23:28:00|83857.9|83807.9|83853.2|83803.2|83857.9|83807.9|83853.2|83803.2|14
1621812490000|2021-05-23 23:28:10|83853.1|83803.1|83851.2|83801.2|83863.9|83813.9|83847.3|83797.3|44
1621812500000|2021-05-23 23:28:20|83847.6|83797.6|83854.2|83804.2|83869.6|83819.6|83845.6|83795.6|49
1621812510000|2021-05-23 23:28:30|83859.5|83809.5|83849.5|83799.5|83862.4|83812.4|83847.4|83797.4|24
1621812520000|2021-05-23 23:28:40|83849.4|83799.4|83849.1|83799.1|83851.6|83801.6|83844.6|83794.6|15
1621812530000|2021-05-23 23:28:50|83849.2|83799.2|83846|83796|83849.4|83799.4|83844.9|83794.9|21
1621812540000|2021-05-23 23:29:00|83845.1|83795.1|83844.5|83794.5|83845.3|83795.3|83844.5|83794.5|4
1621812550000|2021-05-23 23:29:10|83843.9|83793.9|83845.4|83795.4|83845.4|83795.4|83843.8|83793.8|7
1621812560000|2021-05-23 23:29:20|83845.2|83795.2|83845.2|83795.2|83846.9|83796.9|83845.2|83795.2|5
1621812570000|2021-05-23 23:29:30|83845.9|83795.9|83849.9|83799.9|83857.3|83807.3|83839|83789|24
1621812580000|2021-05-23 23:29:40|83853.3|83803.3|83850.6|83800.6|83861.5|83811.5|83839.5|83789.5|57
1621812590000|2021-05-23 23:29:50|83845|83795|83843.5|83793.5|83861.7|83811.7|83836.1|83786.1|52
1621812600000|2021-05-23 23:30:00|83856.4|83806.4|83841|83791|83861.8|83811.8|83840.6|83790.6|45
1621812610000|2021-05-23 23:30:10|83840.7|83790.7|83840.6|83790.6|83842.1|83792.1|83840.4|83790.4|11
1621812620000|2021-05-23 23:30:20|83840.4|83790.4|83843.7|83793.7|83855.6|83805.6|83839.8|83789.8|38
1621812630000|2021-05-23 23:30:30|83842.1|83792.1|83842.9|83792.9|83845.4|83795.4|83841.8|83791.8|12
1621812640000|2021-05-23 23:30:40|83846.5|83796.5|83843.5|83793.5|83851.7|83801.7|83842.7|83792.7|18
1621812650000|2021-05-23 23:30:50|83843.8|83793.8|83841|83791|83844.2|83794.2|83841|83791|22
1621812660000|2021-05-23 23:31:00|83840.9|83790.9|83843|83793|83845.9|83795.9|83839.5|83789.5|26
1621812670000|2021-05-23 23:31:10|83842.8|83792.8|83841.9|83791.9|83843.4|83793.4|83840.6|83790.6|38
1621812680000|2021-05-23 23:31:20|83843.5|83793.5|83841.9|83791.9|83844.9|83794.9|83841.4|83791.4|28
1621812690000|2021-05-23 23:31:30|83842.1|83792.1|83842.1|83792.1|83856.9|83806.9|83841.7|83791.7|30
1621812700000|2021-05-23 23:31:40|83843.1|83793.1|83841.7|83791.7|83844.4|83794.4|83841.1|83791.1|11
1621812710000|2021-05-23 23:31:50|83840.9|83790.9|83843|83793|83843|83793|83840.6|83790.6|5
1621812720000|2021-05-23 23:32:00|83840.5|83790.5|83840.9|83790.9|83842|83792|83839.9|83789.9|12
1621812730000|2021-05-23 23:32:10|83842.5|83792.5|83841.2|83791.2|83842.5|83792.5|83840.5|83790.5|22
1621812740000|2021-05-23 23:32:20|83841.1|83791.1|83841.3|83791.3|83842|83792|83840|83790|12
1621812750000|2021-05-23 23:32:30|83841.8|83791.8|83841.3|83791.3|83857.2|83807.2|83838.3|83788.3|57
1621812760000|2021-05-23 23:32:40|83842.4|83792.4|83846.9|83796.9|83848.4|83798.4|83838.4|83788.4|65
1621812770000|2021-05-23 23:32:50|83845.3|83795.3|83843.6|83793.6|83850|83800|83840.7|83790.7|63
1621812780000|2021-05-23 23:33:00|83842.3|83792.3|83841.4|83791.4|83842.6|83792.6|83841.1|83791.1|12
1621812790000|2021-05-23 23:33:10|83840.9|83790.9|83844.9|83794.9|83845.9|83795.9|83840.6|83790.6|9
1621812800000|2021-05-23 23:33:20|83843.8|83793.8|83840.6|83790.6|83843.8|83793.8|83840.6|83790.6|16
1621812810000|2021-05-23 23:33:30|83840.7|83790.7|83840.3|83790.3|83841|83791|83840|83790|9
1621812820000|2021-05-23 23:33:40|83840.1|83790.1|83845.4|83795.4|83849.5|83799.5|83840.1|83790.1|7
1621812830000|2021-05-23 23:33:50|83842.1|83792.1|83842.2|83792.2|83848.5|83798.5|83841.7|83791.7|26
1621812840000|2021-05-23 23:34:00|83844.7|83794.7|83843|83793|83866.2|83816.2|83839.9|83789.9|62
1621812850000|2021-05-23 23:34:10|83846.5|83796.5|83868.2|83818.2|83868.2|83818.2|83840.7|83790.7|28
1621812860000|2021-05-23 23:34:20|83844.1|83794.1|83841.9|83791.9|83848.6|83798.6|83840.9|83790.9|12
1621812870000|2021-05-23 23:34:30|83842|83792|83845.7|83795.7|83846.9|83796.9|83841.2|83791.2|23
1621812880000|2021-05-23 23:34:40|83845.5|83795.5|83848.8|83798.8|83855.5|83805.5|83845.4|83795.4|24
1621812890000|2021-05-23 23:34:50|83847|83797|83843.4|83793.4|83861.4|83811.4|83843|83793|60
1621812900000|2021-05-23 23:35:00|83842.4|83792.4|83840|83790|83854.5|83804.5|83839.6|83789.6|75
1621812910000|2021-05-23 23:35:10|83841.6|83791.6|83852.9|83802.9|83856.7|83806.7|83840.3|83790.3|76
1621812920000|2021-05-23 23:35:20|83851.6|83801.6|83849.9|83799.9|83862|83812|83841|83791|65
1621812930000|2021-05-23 23:35:30|83850.4|83800.4|83846.5|83796.5|83859.4|83809.4|83843.5|83793.5|75
1621812940000|2021-05-23 23:35:40|83855.5|83805.5|83847.9|83797.9|83858.6|83808.6|83844|83794|36
1621812950000|2021-05-23 23:35:50|83853|83803|83842.2|83792.2|83859.2|83809.2|83842.2|83792.2|31
1621812960000|2021-05-23 23:36:00|83842.1|83792.1|83841.3|83791.3|83843.3|83793.3|83840.8|83790.8|11
1621812970000|2021-05-23 23:36:10|83840.4|83790.4|83842.2|83792.2|83844|83794|83840.3|83790.3|6
1621812980000|2021-05-23 23:36:20|83853.6|83803.6|83847.1|83797.1|83857.9|83807.9|83846.5|83796.5|11
1621812990000|2021-05-23 23:36:30|83847|83797|83843.1|83793.1|83847.2|83797.2|83843.1|83793.1|11
1621813000000|2021-05-23 23:36:40|83853.2|83803.2|83849.6|83799.6|83859.2|83809.2|83841.3|83791.3|11
1621813010000|2021-05-23 23:36:50|83843|83793|83854.5|83804.5|83858.5|83808.5|83837.2|83787.2|72
1621813020000|2021-05-23 23:37:00|83855|83805|83841.4|83791.4|83859.6|83809.6|83836.4|83786.4|61
1621813030000|2021-05-23 23:37:10|83841.5|83791.5|83839.2|83789.2|83847.2|83797.2|83838.4|83788.4|14
1621813040000|2021-05-23 23:37:20|83844.3|83794.3|83843.3|83793.3|83850.8|83800.8|83832|83782|54
1621813050000|2021-05-23 23:37:30|83842.2|83792.2|83836.5|83786.5|83848.1|83798.1|83834.9|83784.9|75
1621813060000|2021-05-23 23:37:40|83836.9|83786.9|83846|83796|83846|83796|83835.5|83785.5|76
1621813070000|2021-05-23 23:37:50|83842.8|83792.8|83844.1|83794.1|83848.2|83798.2|83834|83784|78
1621813080000|2021-05-23 23:38:00|83841.7|83791.7|83839|83789|83849.7|83799.7|83836.7|83786.7|55
1621813090000|2021-05-23 23:38:10|83838.7|83788.7|83840.1|83790.1|83847.1|83797.1|83832.9|83782.9|56
1621813100000|2021-05-23 23:38:20|83840.4|83790.4|83838.1|83788.1|83849.6|83799.6|83833|83783|79
1621813110000|2021-05-23 23:38:30|83843.3|83793.3|83842.7|83792.7|83849.4|83799.4|83835.3|83785.3|78
1621813120000|2021-05-23 23:38:40|83846|83796|83836|83786|83847.7|83797.7|83836|83786|40
1621813130000|2021-05-23 23:38:50|83835.8|83785.8|83836.6|83786.6|83850.4|83800.4|83835.8|83785.8|50
1621813140000|2021-05-23 23:39:00|83836.7|83786.7|83840.7|83790.7|83848|83798|83835.7|83785.7|54
1621813150000|2021-05-23 23:39:10|83838.9|83788.9|83835.1|83785.1|83838.9|83788.9|83830.4|83780.4|20
1621813160000|2021-05-23 23:39:20|83833.2|83783.2|83834.2|83784.2|83841.8|83791.8|83832|83782|24
1621813170000|2021-05-23 23:39:30|83832.8|83782.8|83840.9|83790.9|83848.2|83798.2|83828.6|83778.6|43
1621813180000|2021-05-23 23:39:40|83838.1|83788.1|83844.7|83794.7|83848.7|83798.7|83832|83782|77
1621813190000|2021-05-23 23:39:50|83840.6|83790.6|83848.9|83798.9|83850.9|83800.9|83829.9|83779.9|76
1621813200000|2021-05-23 23:40:00|83850.7|83800.7|83843.6|83793.6|83850.7|83800.7|83836.5|83786.5|78
1621813210000|2021-05-23 23:40:10|83848|83798|83844.2|83794.2|83854|83804|83837.3|83787.3|74
1621813220000|2021-05-23 23:40:20|83849.6|83799.6|83843.7|83793.7|83857.7|83807.7|83838.5|83788.5|74
1621813230000|2021-05-23 23:40:30|83844|83794|83847.7|83797.7|83854|83804|83836.2|83786.2|76
1621813240000|2021-05-23 23:40:40|83847|83797|83846.8|83796.8|83853.4|83803.4|83836.1|83786.1|76
1621813250000|2021-05-23 23:40:50|83846.7|83796.7|83848.4|83798.4|83853.9|83803.9|83840|83790|76
1621813260000|2021-05-23 23:41:00|83842.7|83792.7|83840.6|83790.6|83853.2|83803.2|83831.9|83781.9|77
1621813270000|2021-05-23 23:41:10|83835.3|83785.3|83831.4|83781.4|83846.4|83796.4|83831.4|83781.4|74
1621813280000|2021-05-23 23:41:20|83833.5|83783.5|83833.1|83783.1|83841.6|83791.6|83832.6|83782.6|69
1621813290000|2021-05-23 23:41:30|83833|83783|83834.8|83784.8|83846.2|83796.2|83833|83783|75
1621813300000|2021-05-23 23:41:40|83836.6|83786.6|83831.3|83781.3|83840.2|83790.2|83831.1|83781.1|41
1621813310000|2021-05-23 23:41:50|83831.6|83781.6|83839.8|83789.8|83844|83794|83829.6|83779.6|75
1621813320000|2021-05-23 23:42:00|83834.3|83784.3|83845.7|83795.7|83845.8|83795.8|83830.8|83780.8|70
1621813330000|2021-05-23 23:42:10|83845|83795|83842.3|83792.3|83845|83795|83833.6|83783.6|73
1621813340000|2021-05-23 23:42:20|83836.2|83786.2|83838.5|83788.5|83845.8|83795.8|83834|83784|77
1621813350000|2021-05-23 23:42:30|83837.4|83787.4|83839.9|83789.9|83840.7|83790.7|83831.5|83781.5|69
1621813360000|2021-05-23 23:42:40|83837.7|83787.7|83838.9|83788.9|83842.9|83792.9|83828.7|83778.7|77
1621813370000|2021-05-23 23:42:50|83832.2|83782.2|83833|83783|83839.3|83789.3|83826.6|83776.6|76
1621813380000|2021-05-23 23:43:00|83834.9|83784.9|83829.3|83779.3|83838|83788|83826.6|83776.6|76
1621813390000|2021-05-23 23:43:10|83833.5|83783.5|83833.3|83783.3|83840.9|83790.9|83827.5|83777.5|78
1621813400000|2021-05-23 23:43:20|83837.5|83787.5|83829.8|83779.8|83839.2|83789.2|83825.1|83775.1|75
1621813410000|2021-05-23 23:43:30|83832.4|83782.4|83835.7|83785.7|83837.2|83787.2|83827.8|83777.8|73
1621813420000|2021-05-23 23:43:40|83831.8|83781.8|83832|83782|83839.2|83789.2|83827.1|83777.1|77
1621813430000|2021-05-23 23:43:50|83833.4|83783.4|83834.1|83784.1|83842.7|83792.7|83820.8|83770.8|47
1621813440000|2021-05-23 23:44:00|83831.4|83781.4|83826.9|83776.9|83840|83790|83822.6|83772.6|72
1621813450000|2021-05-23 23:44:10|83826.4|83776.4|83825.4|83775.4|83829.8|83779.8|83822.5|83772.5|77
1621813460000|2021-05-23 23:44:20|83826.2|83776.2|83823.9|83773.9|83827|83777|83823.2|83773.2|25
1621813470000|2021-05-23 23:44:30|83822.8|83772.8|83823.7|83773.7|83823.9|83773.9|83821.6|83771.6|29
1621813480000|2021-05-23 23:44:40|83823.9|83773.9|83824.6|83774.6|83832.2|83782.2|83820.2|83770.2|77
1621813490000|2021-05-23 23:44:50|83824.4|83774.4|83829|83779|83829.7|83779.7|83822.9|83772.9|75
1621813500000|2021-05-23 23:45:00|83829.6|83779.6|83834|83784|83839|83789|83828.1|83778.1|45
1621813510000|2021-05-23 23:45:10|83833.8|83783.8|83840.5|83790.5|83849|83799|83832.8|83782.8|50
1621813520000|2021-05-23 23:45:20|83836.8|83786.8|83844.6|83794.6|83846.7|83796.7|83832|83782|40
1621813530000|2021-05-23 23:45:30|83836.7|83786.7|83835.8|83785.8|83847.4|83797.4|83835.8|83785.8|77
1621813540000|2021-05-23 23:45:40|83835.6|83785.6|83839.7|83789.7|83852|83802|83835.1|83785.1|72
1621813550000|2021-05-23 23:45:50|83837.7|83787.7|83836.6|83786.6|83843.2|83793.2|83835.6|83785.6|22
1621813560000|2021-05-23 23:46:00|83836.4|83786.4|83834|83784|83836.4|83786.4|83833.6|83783.6|14
1621813570000|2021-05-23 23:46:10|83834.2|83784.2|83837.2|83787.2|83848.9|83798.9|83834.2|83784.2|41
1621813580000|2021-05-23 23:46:20|83836.8|83786.8|83841.7|83791.7|83848.8|83798.8|83835|83785|47
1621813590000|2021-05-23 23:46:30|83841.1|83791.1|83842.2|83792.2|83848.1|83798.1|83837.7|83787.7|73
1621813600000|2021-05-23 23:46:40|83845.7|83795.7|83846.5|83796.5|83850.8|83800.8|83836|83786|70
1621813610000|2021-05-23 23:46:50|83846.6|83796.6|83838.1|83788.1|83852|83802|83835.5|83785.5|62
1621813620000|2021-05-23 23:47:00|83838.3|83788.3|83835.4|83785.4|83849.1|83799.1|83834.2|83784.2|59
1621813630000|2021-05-23 23:47:10|83835.5|83785.5|83836.6|83786.6|83837.8|83787.8|83835.5|83785.5|16
1621813640000|2021-05-23 23:47:20|83836.4|83786.4|83836.7|83786.7|83839.6|83789.6|83835.6|83785.6|19
1621813650000|2021-05-23 23:47:30|83836.8|83786.8|83838.9|83788.9|83839|83789|83835.1|83785.1|18
1621813660000|2021-05-23 23:47:40|83840|83790|83838.5|83788.5|83840|83790|83837.7|83787.7|8
1621813670000|2021-05-23 23:47:50|83839.8|83789.8|83840.9|83790.9|83850.3|83800.3|83838.1|83788.1|7
1621813680000|2021-05-23 23:48:00|83841|83791|83838.7|83788.7|83846.1|83796.1|83838.3|83788.3|21
1621813690000|2021-05-23 23:48:10|83838.8|83788.8|83839.5|83789.5|83846.3|83796.3|83836|83786|35
1621813700000|2021-05-23 23:48:20|83838|83788|83844.3|83794.3|83846.5|83796.5|83835|83785|59
1621813710000|2021-05-23 23:48:30|83841.7|83791.7|83840.9|83790.9|83848.1|83798.1|83838.1|83788.1|34
1621813720000|2021-05-23 23:48:40|83841.1|83791.1|83841.1|83791.1|83841.1|83791.1|83839.3|83789.3|8
1621813730000|2021-05-23 23:48:50|83841|83791|83841.4|83791.4|83841.9|83791.9|83838.4|83788.4|23
1621813740000|2021-05-23 23:49:00|83839.5|83789.5|83841.6|83791.6|83849.4|83799.4|83837.8|83787.8|18
1621813750000|2021-05-23 23:49:10|83841.2|83791.2|83841.6|83791.6|83841.9|83791.9|83841|83791|6
1621813760000|2021-05-23 23:49:20|83841.7|83791.7|83841.3|83791.3|83841.7|83791.7|83838|83788|23
1621813770000|2021-05-23 23:49:30|83841.1|83791.1|83838.9|83788.9|83845.7|83795.7|83838.3|83788.3|17
1621813780000|2021-05-23 23:49:40|83839.8|83789.8|83843.6|83793.6|83853.8|83803.8|83839.3|83789.3|49
1621813790000|2021-05-23 23:49:50|83842.1|83792.1|83843.3|83793.3|83850.3|83800.3|83840.8|83790.8|49
1621813800000|2021-05-23 23:50:00|83843.5|83793.5|83838.2|83788.2|83843.8|83793.8|83838.2|83788.2|22
1621813810000|2021-05-23 23:50:10|83839.9|83789.9|83841.7|83791.7|83854.9|83804.9|83838.4|83788.4|51
1621813820000|2021-05-23 23:50:20|83842.4|83792.4|83837.4|83787.4|83842.4|83792.4|83836.1|83786.1|27
1621813830000|2021-05-23 23:50:30|83838.1|83788.1|83842.3|83792.3|83842.4|83792.4|83837.5|83787.5|15
1621813840000|2021-05-23 23:50:40|83842.5|83792.5|83837.9|83787.9|83842.5|83792.5|83837.9|83787.9|19
1621813850000|2021-05-23 23:50:50|83838|83788|83838.1|83788.1|83838.7|83788.7|83837.8|83787.8|25
1621813860000|2021-05-23 23:51:00|83837.8|83787.8|83842.5|83792.5|83854.2|83804.2|83837.8|83787.8|37
1621813870000|2021-05-23 23:51:10|83840.9|83790.9|83839.7|83789.7|83852.2|83802.2|83834.4|83784.4|66
1621813880000|2021-05-23 23:51:20|83836.6|83786.6|83838.8|83788.8|83849.5|83799.5|83834.6|83784.6|44
1621813890000|2021-05-23 23:51:30|83838.7|83788.7|83838.3|83788.3|83839.1|83789.1|83836|83786|21
1621813900000|2021-05-23 23:51:40|83836.1|83786.1|83830|83780|83841.3|83791.3|83830|83780|28
1621813910000|2021-05-23 23:51:50|83831|83781|83835.7|83785.7|83836.3|83786.3|83831|83781|25
1621813920000|2021-05-23 23:52:00|83833.7|83783.7|83833.7|83783.7|83833.7|83783.7|83832.1|83782.1|9
1621813930000|2021-05-23 23:52:10|83839.9|83789.9|83834.8|83784.8|83839.9|83789.9|83834.6|83784.6|7
1621813940000|2021-05-23 23:52:20|83835.2|83785.2|83834.1|83784.1|83835.2|83785.2|83833.3|83783.3|12
1621813950000|2021-05-23 23:52:30|83834.9|83784.9|83836.5|83786.5|83845.3|83795.3|83832.4|83782.4|54
1621813960000|2021-05-23 23:52:40|83836.7|83786.7|83837.4|83787.4|83850.5|83800.5|83832.8|83782.8|55
1621813970000|2021-05-23 23:52:50|83839.4|83789.4|83834.6|83784.6|83839.4|83789.4|83834.6|83784.6|24
1621813980000|2021-05-23 23:53:00|83834.2|83784.2|83834.4|83784.4|83835|83785|83833.9|83783.9|18
1621813990000|2021-05-23 23:53:10|83844.6|83794.6|83834.8|83784.8|83844.6|83794.6|83834.1|83784.1|20
1621814000000|2021-05-23 23:53:20|83834.9|83784.9|83833.8|83783.8|83835|83785|83833.3|83783.3|20
1621814010000|2021-05-23 23:53:30|83834.3|83784.3|83834|83784|83835.5|83785.5|83834|83784|7
1621814020000|2021-05-23 23:53:40|83835.3|83785.3|83838.1|83788.1|83843.5|83793.5|83835.3|83785.3|12
1621814030000|2021-05-23 23:53:50|83834.1|83784.1|83836.4|83786.4|83844.9|83794.9|83833.9|83783.9|21
1621814040000|2021-05-23 23:54:00|83836.6|83786.6|83836.3|83786.3|83844.8|83794.8|83830.5|83780.5|68
1621814050000|2021-05-23 23:54:10|83837.6|83787.6|83827.9|83777.9|83837.7|83787.7|83827.8|83777.8|36
1621814060000|2021-05-23 23:54:20|83828|83778|83837.2|83787.2|83842.7|83792.7|83825.1|83775.1|44
1621814070000|2021-05-23 23:54:30|83837.5|83787.5|83826.4|83776.4|83849.9|83799.9|83825.6|83775.6|41
1621814080000|2021-05-23 23:54:40|83826.6|83776.6|83837.5|83787.5|83843.5|83793.5|83826.6|83776.6|51
1621814090000|2021-05-23 23:54:50|83836.2|83786.2|83839.5|83789.5|83848.4|83798.4|83826|83776|73
1621814100000|2021-05-23 23:55:00|83837.1|83787.1|83838.2|83788.2|83851.5|83801.5|83832.2|83782.2|65
1621814110000|2021-05-23 23:55:10|83838.6|83788.6|83843.1|83793.1|83846.8|83796.8|83834|83784|60
1621814120000|2021-05-23 23:55:20|83842.5|83792.5|83845.2|83795.2|83849.9|83799.9|83840.5|83790.5|43
1621814130000|2021-05-23 23:55:30|83843.6|83793.6|83843|83793|83850.9|83800.9|83841.1|83791.1|44
1621814140000|2021-05-23 23:55:40|83842.8|83792.8|83843.6|83793.6|83845.2|83795.2|83842|83792|15
1621814150000|2021-05-23 23:55:50|83843.5|83793.5|83846.3|83796.3|83846.8|83796.8|83843.4|83793.4|12
1621814160000|2021-05-23 23:56:00|83846.7|83796.7|83843|83793|83846.7|83796.7|83842.9|83792.9|10
1621814170000|2021-05-23 23:56:10|83842.9|83792.9|83843|83793|83843|83793|83842.2|83792.2|5
1621814180000|2021-05-23 23:56:20|83843.2|83793.2|83842.6|83792.6|83843.2|83793.2|83842.2|83792.2|7
1621814190000|2021-05-23 23:56:30|83842.5|83792.5|83843|83793|83843|83793|83842.1|83792.1|5
1621814200000|2021-05-23 23:56:40|83843.3|83793.3|83844.9|83794.9|83852.4|83802.4|83841.6|83791.6|16
1621814210000|2021-05-23 23:56:50|83845.4|83795.4|83842.2|83792.2|83856.6|83806.6|83840.3|83790.3|44
1621814220000|2021-05-23 23:57:00|83842.1|83792.1|83846.2|83796.2|83855.2|83805.2|83841.7|83791.7|46
1621814230000|2021-05-23 23:57:10|83846.8|83796.8|83843.4|83793.4|83847|83797|83843.4|83793.4|18
1621814240000|2021-05-23 23:57:20|83843.3|83793.3|83843|83793|83844.1|83794.1|83842.8|83792.8|16
1621814250000|2021-05-23 23:57:30|83842.9|83792.9|83844.1|83794.1|83844.4|83794.4|83842.9|83792.9|14
1621814260000|2021-05-23 23:57:40|83843.4|83793.4|83840.9|83790.9|83843.4|83793.4|83840.8|83790.8|9
1621814270000|2021-05-23 23:57:50|83841.1|83791.1|83840.1|83790.1|83873.8|83823.8|83839.4|83789.4|17
1621814280000|2021-05-23 23:58:00|83838.8|83788.8|83841.5|83791.5|83845.8|83795.8|83838.8|83788.8|21
1621814290000|2021-05-23 23:58:10|83841.6|83791.6|83842.4|83792.4|83852|83802|83839.2|83789.2|34
1621814300000|2021-05-23 23:58:20|83845.8|83795.8|83844.3|83794.3|83852.3|83802.3|83840.7|83790.7|51
1621814310000|2021-05-23 23:58:30|83841.7|83791.7|83845.6|83795.6|83850.2|83800.2|83841.7|83791.7|54
1621814320000|2021-05-23 23:58:40|83845.7|83795.7|83841.9|83791.9|83846.4|83796.4|83841.9|83791.9|21
1621814330000|2021-05-23 23:58:50|83842|83792|83844.3|83794.3|83845.1|83795.1|83842|83792|19
1621814340000|2021-05-23 23:59:00|83844.4|83794.4|83847.5|83797.5|83847.7|83797.7|83844|83794|14
1621814350000|2021-05-23 23:59:10|83847.6|83797.6|83845.6|83795.6|83848.4|83798.4|83845.4|83795.4|41
1621814360000|2021-05-23 23:59:20|83845.3|83795.3|83845|83795|83849.4|83799.4|83844.5|83794.5|18
1621814370000|2021-05-23 23:59:30|83845.2|83795.2|83847.1|83797.1|83848.2|83798.2|83845.2|83795.2|51
1621814380000|2021-05-23 23:59:40|83847.4|83797.4|83847.3|83797.3|83851.1|83801.1|83846.8|83796.8|31
1621814390000|2021-05-23 23:59:50|83847.1|83797.1|83846.5|83796.5|83848.1|83798.1|83846.3|83796.3|56
1621814400000|2021-05-24 00:00:00|83847.1|83797.1|83843.8|83793.8|83850.3|83800.3|83842.6|83792.6|56
1621814410000|2021-05-24 00:00:10|83843.9|83793.9|83840.1|83790.1|83844.7|83794.7|83837.6|83787.6|53
1621814420000|2021-05-24 00:00:20|83839.3|83789.3|83838.6|83788.6|83840|83790|83838.6|83788.6|23
1621814430000|2021-05-24 00:00:30|83837.8|83787.8|83844.2|83794.2|83844.4|83794.4|83837.8|83787.8|27
1621814440000|2021-05-24 00:00:40|83844.1|83794.1|83847.6|83797.6|83847.6|83797.6|83843.7|83793.7|32
1621814450000|2021-05-24 00:00:50|83847.1|83797.1|83851.7|83801.7|83860|83810|83845|83795|35
1621814460000|2021-05-24 00:01:00|83852|83802|83860.2|83810.2|83865.1|83815.1|83850.6|83800.6|56
1621814470000|2021-05-24 00:01:10|83859.4|83809.4|83860.6|83810.6|83866.5|83816.5|83854.5|83804.5|58
1621814480000|2021-05-24 00:01:20|83859.4|83809.4|83854.3|83804.3|83865|83815|83851.3|83801.3|59
1621814490000|2021-05-24 00:01:30|83855.5|83805.5|83858.3|83808.3|83858.3|83808.3|83852.2|83802.2|29
1621814500000|2021-05-24 00:01:40|83858.8|83808.8|83861|83811|83865.1|83815.1|83856.8|83806.8|32
1621814510000|2021-05-24 00:01:50|83860.7|83810.7|83857.1|83807.1|83861.8|83811.8|83855.3|83805.3|40
1621814520000|2021-05-24 00:02:00|83857.3|83807.3|83859.7|83809.7|83860.5|83810.5|83855.2|83805.2|29
1621814530000|2021-05-24 00:02:10|83860.2|83810.2|83859.2|83809.2|83864.3|83814.3|83859.2|83809.2|37
1621814540000|2021-05-24 00:02:20|83859|83809|83864.4|83814.4|83875.4|83825.4|83858.4|83808.4|51
1621814550000|2021-05-24 00:02:30|83864.7|83814.7|83862|83812|83869|83819|83861.1|83811.1|52
1621814560000|2021-05-24 00:02:40|83861.9|83811.9|83855.6|83805.6|83865.6|83815.6|83855.3|83805.3|53
1621814570000|2021-05-24 00:02:50|83856.8|83806.8|83855.8|83805.8|83860|83810|83847.8|83797.8|46
1621814580000|2021-05-24 00:03:00|83855.1|83805.1|83855.6|83805.6|83858.5|83808.5|83852.8|83802.8|32
1621814590000|2021-05-24 00:03:10|83855.9|83805.9|83858.5|83808.5|83859.9|83809.9|83855|83805|29
1621814600000|2021-05-24 00:03:20|83858.2|83808.2|83863.6|83813.6|83864.6|83814.6|83858.2|83808.2|33
1621814610000|2021-05-24 00:03:30|83863|83813|83860.4|83810.4|83863|83813|83857|83807|32
1621814620000|2021-05-24 00:03:40|83860.3|83810.3|83856.4|83806.4|83860.3|83810.3|83856|83806|20
1621814630000|2021-05-24 00:03:50|83856.5|83806.5|83859.1|83809.1|83861.7|83811.7|83853.4|83803.4|32
1621814640000|2021-05-24 00:04:00|83861.1|83811.1|83859.2|83809.2|83863|83813|83857.1|83807.1|57
1621814650000|2021-05-24 00:04:10|83858.8|83808.8|83859.3|83809.3|83862.1|83812.1|83858|83808|43
1621814660000|2021-05-24 00:04:20|83859|83809|83852.5|83802.5|83861|83811|83852.5|83802.5|28
1621814670000|2021-05-24 00:04:30|83852.1|83802.1|83848.9|83798.9|83852.7|83802.7|83848.2|83798.2|34
1621814680000|2021-05-24 00:04:40|83848.7|83798.7|83848.5|83798.5|83849.1|83799.1|83847.9|83797.9|30
1621814690000|2021-05-24 00:04:50|83848.4|83798.4|83853.5|83803.5|83854.7|83804.7|83848.1|83798.1|30
1621814700000|2021-05-24 00:05:00|83853.9|83803.9|83852.7|83802.7|83854.2|83804.2|83851.6|83801.6|39
1621814710000|2021-05-24 00:05:10|83852.9|83802.9|83854.7|83804.7|83855.5|83805.5|83852.9|83802.9|27
1621814720000|2021-05-24 00:05:20|83854.8|83804.8|83851.1|83801.1|83855.3|83805.3|83846.5|83796.5|47
1621814730000|2021-05-24 00:05:30|83855.2|83805.2|83854.2|83804.2|83855.9|83805.9|83848.3|83798.3|49
1621814740000|2021-05-24 00:05:40|83849.6|83799.6|83845.9|83795.9|83858|83808|83845.4|83795.4|52
1621814750000|2021-05-24 00:05:50|83847.6|83797.6|83841.4|83791.4|83847.9|83797.9|83841.4|83791.4|28
1621814760000|2021-05-24 00:06:00|83841.6|83791.6|83853|83803|83853|83803|83835.8|83785.8|42
1621814770000|2021-05-24 00:06:10|83845.5|83795.5|83845|83795|83847.4|83797.4|83844.5|83794.5|32
1621814780000|2021-05-24 00:06:20|83845.4|83795.4|83849.1|83799.1|83849.1|83799.1|83842.5|83792.5|22
1621814790000|2021-05-24 00:06:30|83849.3|83799.3|83849|83799|83855.1|83805.1|83848.5|83798.5|22
1621814800000|2021-05-24 00:06:40|83848.9|83798.9|83851.3|83801.3|83851.3|83801.3|83840.7|83790.7|27
1621814810000|2021-05-24 00:06:50|83845.4|83795.4|83848.7|83798.7|83850.2|83800.2|83841.2|83791.2|50
1621814820000|2021-05-24 00:07:00|83844.5|83794.5|83843.8|83793.8|83849.3|83799.3|83835.9|83785.9|54
1621814830000|2021-05-24 00:07:10|83844.4|83794.4|83854.7|83804.7|83855.1|83805.1|83843.6|83793.6|27
1621814840000|2021-05-24 00:07:20|83854.8|83804.8|83845.1|83795.1|83854.8|83804.8|83844.2|83794.2|30
1621814850000|2021-05-24 00:07:30|83844.6|83794.6|83845.2|83795.2|83846.1|83796.1|83843.9|83793.9|25
1621814860000|2021-05-24 00:07:40|83844.6|83794.6|83847.2|83797.2|83847.9|83797.9|83844.1|83794.1|27
1621814870000|2021-05-24 00:07:50|83846|83796|83842.1|83792.1|83846.2|83796.2|83841.8|83791.8|27
1621814880000|2021-05-24 00:08:00|83841.9|83791.9|83842.8|83792.8|83851.1|83801.1|83841.4|83791.4|30
1621814890000|2021-05-24 00:08:10|83842.9|83792.9|83842.2|83792.2|83845.2|83795.2|83833.5|83783.5|46
1621814900000|2021-05-24 00:08:20|83844.1|83794.1|83832|83782|83844.1|83794.1|83830.8|83780.8|41
1621814910000|2021-05-24 00:08:30|83834|83784|83836.6|83786.6|83837.2|83787.2|83831|83781|25
1621814920000|2021-05-24 00:08:40|83837|83787|83834|83784|83837|83787|83833.3|83783.3|31
1621814930000|2021-05-24 00:08:50|83834.2|83784.2|83835|83785|83837.2|83787.2|83833.5|83783.5|34
1621814940000|2021-05-24 00:09:00|83834.7|83784.7|83833.5|83783.5|83834.8|83784.8|83832.6|83782.6|21
1621814950000|2021-05-24 00:09:10|83833.8|83783.8|83833.4|83783.4|83836.3|83786.3|83832.9|83782.9|20
1621814960000|2021-05-24 00:09:20|83833.2|83783.2|83831.7|83781.7|83833.5|83783.5|83831.7|83781.7|13
1621814970000|2021-05-24 00:09:30|83831.5|83781.5|83831.9|83781.9|83832.5|83782.5|83831.5|83781.5|26
1621814980000|2021-05-24 00:09:40|83826.9|83776.9|83814.7|83764.7|83833.6|83783.6|83814.7|83764.7|64
1621814990000|2021-05-24 00:09:50|83814.6|83764.6|83817.9|83767.9|83827.7|83777.7|83814.6|83764.6|57
1621815000000|2021-05-24 00:10:00|83826.5|83776.5|83824.6|83774.6|83826.8|83776.8|83818.1|83768.1|47
1621815010000|2021-05-24 00:10:10|83824.7|83774.7|83824.1|83774.1|83826.6|83776.6|83821.8|83771.8|23
1621815020000|2021-05-24 00:10:20|83824.3|83774.3|83824.1|83774.1|83829.3|83779.3|83823.8|83773.8|55
1621815030000|2021-05-24 00:10:30|83823.9|83773.9|83823.6|83773.6|83825.9|83775.9|83822.3|83772.3|30
1621815040000|2021-05-24 00:10:40|83823.5|83773.5|83825.5|83775.5|83825.5|83775.5|83817.1|83767.1|41
1621815050000|2021-05-24 00:10:50|83825|83775|83823.3|83773.3|83826.9|83776.9|83821.1|83771.1|38
1621815060000|2021-05-24 00:11:00|83823.6|83773.6|83823.7|83773.7|83824.9|83774.9|83816.6|83766.6|56
1621815070000|2021-05-24 00:11:10|83825|83775|83827|83777|83827|83777|83815.8|83765.8|61
1621815080000|2021-05-24 00:11:20|83825.4|83775.4|83824.6|83774.6|83829|83779|83818.1|83768.1|57
1621815090000|2021-05-24 00:11:30|83824|83774|83818.6|83768.6|83824.6|83774.6|83818.1|83768.1|32
1621815100000|2021-05-24 00:11:40|83818.8|83768.8|83814.8|83764.8|83819|83769|83814.8|83764.8|27
1621815110000|2021-05-24 00:11:50|83815.1|83765.1|83815.7|83765.7|83817.6|83767.6|83813.3|83763.3|20
1621815120000|2021-05-24 00:12:00|83815.4|83765.4|83815.5|83765.5|83819|83769|83813.4|83763.4|26
1621815130000|2021-05-24 00:12:10|83814.9|83764.9|83816.7|83766.7|83817.5|83767.5|83814|83764|26
1621815140000|2021-05-24 00:12:20|83817.6|83767.6|83813.9|83763.9|83817.7|83767.7|83813.6|83763.6|13
1621815150000|2021-05-24 00:12:30|83814.3|83764.3|83811|83761|83814.3|83764.3|83805.5|83755.5|56
1621815160000|2021-05-24 00:12:40|83811.1|83761.1|83800.4|83750.4|83811.8|83761.8|83797.3|83747.3|61
1621815170000|2021-05-24 00:12:50|83799.4|83749.4|83807.4|83757.4|83808.4|83758.4|83799.3|83749.3|27
1621815180000|2021-05-24 00:13:00|83807.5|83757.5|83806.5|83756.5|83807.6|83757.6|83803.9|83753.9|38
1621815190000|2021-05-24 00:13:10|83806.7|83756.7|83806.5|83756.5|83806.7|83756.7|83805.6|83755.6|16
1621815200000|2021-05-24 00:13:20|83805.8|83755.8|83810.7|83760.7|83811.6|83761.6|83804.8|83754.8|23
1621815210000|2021-05-24 00:13:30|83811.9|83761.9|83813.4|83763.4|83813.8|83763.8|83808|83758|25
1621815220000|2021-05-24 00:13:40|83816.6|83766.6|83808.6|83758.6|83819|83769|83798.9|83748.9|7
1621815230000|2021-05-24 00:13:50|83808.8|83758.8|83805.4|83755.4|83813|83763|83799.1|83749.1|29
1621815240000|2021-05-24 00:14:00|83804.3|83754.3|83804.9|83754.9|83807.2|83757.2|83799|83749|57
1621815250000|2021-05-24 00:14:10|83805.1|83755.1|83805|83755|83807|83757|83797.7|83747.7|45
1621815260000|2021-05-24 00:14:20|83806.4|83756.4|83804|83754|83806.5|83756.5|83799.5|83749.5|34
1621815270000|2021-05-24 00:14:30|83802.6|83752.6|83809.4|83759.4|83809.7|83759.7|83802.6|83752.6|33
1621815280000|2021-05-24 00:14:40|83808.9|83758.9|83805.9|83755.9|83810.3|83760.3|83804.3|83754.3|32
1621815290000|2021-05-24 00:14:50|83805|83755|83810.1|83760.1|83810.2|83760.2|83804.9|83754.9|23
1621815300000|2021-05-24 00:15:00|83810.3|83760.3|83809.2|83759.2|83811.9|83761.9|83805.8|83755.8|25
1621815310000|2021-05-24 00:15:10|83809.1|83759.1|83807.8|83757.8|83809.2|83759.2|83805.1|83755.1|32
1621815320000|2021-05-24 00:15:20|83807.9|83757.9|83801.9|83751.9|83807.9|83757.9|83795.5|83745.5|41
1621815330000|2021-05-24 00:15:30|83802|83752|83800.3|83750.3|83807.8|83757.8|83795.1|83745.1|69
1621815340000|2021-05-24 00:15:40|83801.6|83751.6|83801.5|83751.5|83803.6|83753.6|83795|83745|49
1621815350000|2021-05-24 00:15:50|83801.4|83751.4|83804.5|83754.5|83805|83755|83800.6|83750.6|30
1621815360000|2021-05-24 00:16:00|83804.6|83754.6|83800.4|83750.4|83805.3|83755.3|83800.1|83750.1|31
1621815370000|2021-05-24 00:16:10|83800.2|83750.2|83800.3|83750.3|83802.1|83752.1|83797.3|83747.3|22
1621815380000|2021-05-24 00:16:20|83800.4|83750.4|83801.8|83751.8|83804.2|83754.2|83800|83750|30
1621815390000|2021-05-24 00:16:30|83802.4|83752.4|83803.7|83753.7|83804.1|83754.1|83802.4|83752.4|27
1621815400000|2021-05-24 00:16:40|83803.8|83753.8|83802.9|83752.9|83804.3|83754.3|83801.9|83751.9|32
1621815410000|2021-05-24 00:16:50|83799.6|83749.6|83809.7|83759.7|83809.7|83759.7|83798.5|83748.5|64
1621815420000|2021-05-24 00:17:00|83809.8|83759.8|83804.5|83754.5|83810.9|83760.9|83803.8|83753.8|46
1621815430000|2021-05-24 00:17:10|83808.9|83758.9|83808.4|83758.4|83809.7|83759.7|83804.6|83754.6|30
1621815440000|2021-05-24 00:17:20|83808.6|83758.6|83812.2|83762.2|83812.3|83762.3|83806.3|83756.3|31
1621815450000|2021-05-24 00:17:30|83812.3|83762.3|83812.1|83762.1|83812.9|83762.9|83811.5|83761.5|14
1621815460000|2021-05-24 00:17:40|83811.7|83761.7|83812.1|83762.1|83814.5|83764.5|83811.6|83761.6|39
1621815470000|2021-05-24 00:17:50|83812|83762|83810.4|83760.4|83812.3|83762.3|83810.4|83760.4|19
1621815480000|2021-05-24 00:18:00|83810.2|83760.2|83818.3|83768.3|83818.3|83768.3|83810|83760|27
1621815490000|2021-05-24 00:18:10|83816.4|83766.4|83822.4|83772.4|83825.1|83775.1|83815.8|83765.8|52
1621815500000|2021-05-24 00:18:20|83824.1|83774.1|83818.1|83768.1|83824.1|83774.1|83816.1|83766.1|38
1621815510000|2021-05-24 00:18:30|83817.6|83767.6|83825.7|83775.7|83826.1|83776.1|83814.1|83764.1|49
1621815520000|2021-05-24 00:18:40|83826.8|83776.8|83824.4|83774.4|83831|83781|83820.9|83770.9|20
1621815530000|2021-05-24 00:18:50|83824.6|83774.6|83821.4|83771.4|83824.6|83774.6|83819|83769|23
1621815540000|2021-05-24 00:19:00|83816.7|83766.7|83821.3|83771.3|83822.2|83772.2|83815.3|83765.3|23
1621815550000|2021-05-24 00:19:10|83820.9|83770.9|83817.2|83767.2|83821.3|83771.3|83817|83767|20
1621815560000|2021-05-24 00:19:20|83817.5|83767.5|83815.2|83765.2|83818.6|83768.6|83815.2|83765.2|19
1621815570000|2021-05-24 00:19:30|83815.1|83765.1|83814.9|83764.9|83818.7|83768.7|83813.3|83763.3|18
1621815580000|2021-05-24 00:19:40|83814.8|83764.8|83814.7|83764.7|83814.9|83764.9|83812.1|83762.1|23
1621815590000|2021-05-24 00:19:50|83814|83764|83817.5|83767.5|83817.5|83767.5|83807.3|83757.3|45
1621815600000|2021-05-24 00:20:00|83817.6|83767.6|83817|83767|83819.2|83769.2|83811.9|83761.9|49
1621815610000|2021-05-24 00:20:10|83816.9|83766.9|83814.3|83764.3|83816.9|83766.9|83814.3|83764.3|17
1621815620000|2021-05-24 00:20:20|83813.8|83763.8|83817.3|83767.3|83818.4|83768.4|83810.9|83760.9|26
1621815630000|2021-05-24 00:20:30|83817.2|83767.2|83815.9|83765.9|83817.4|83767.4|83815.8|83765.8|17
1621815640000|2021-05-24 00:20:40|83815.8|83765.8|83810|83760|83815.8|83765.8|83808.3|83758.3|26
1621815650000|2021-05-24 00:20:50|83810.5|83760.5|83814.6|83764.6|83814.8|83764.8|83809.1|83759.1|27
1621815660000|2021-05-24 00:21:00|83813.9|83763.9|83813.5|83763.5|83823.7|83773.7|83812.5|83762.5|26
1621815670000|2021-05-24 00:21:10|83823.7|83773.7|83812.2|83762.2|83824.2|83774.2|83808.5|83758.5|24
1621815680000|2021-05-24 00:21:20|83812.3|83762.3|83812.1|83762.1|83814.2|83764.2|83805.6|83755.6|42
1621815690000|2021-05-24 00:21:30|83812|83762|83815.1|83765.1|83815.4|83765.4|83811.9|83761.9|18
1621815700000|2021-05-24 00:21:40|83815.4|83765.4|83816.9|83766.9|83818.3|83768.3|83814.9|83764.9|27
1621815710000|2021-05-24 00:21:50|83816.8|83766.8|83816.7|83766.7|83818.9|83768.9|83816|83766|38
1621815720000|2021-05-24 00:22:00|83816.6|83766.6|83819|83769|83822.4|83772.4|83816.3|83766.3|38
1621815730000|2021-05-24 00:22:10|83819.3|83769.3|83823|83773|83823.4|83773.4|83818.9|83768.9|32
1621815740000|2021-05-24 00:22:20|83823.3|83773.3|83823.6|83773.6|83823.8|83773.8|83821.5|83771.5|21
1621815750000|2021-05-24 00:22:30|83823.7|83773.7|83836.6|83786.6|83836.9|83786.9|83823.5|83773.5|14
1621815760000|2021-05-24 00:22:40|83834.8|83784.8|83820.4|83770.4|83835.6|83785.6|83818.3|83768.3|40
1621815770000|2021-05-24 00:22:50|83820.5|83770.5|83820.8|83770.8|83824.1|83774.1|83811.5|83761.5|42
1621815780000|2021-05-24 00:23:00|83821|83771|83820.3|83770.3|83822.3|83772.3|83819.4|83769.4|24
1621815790000|2021-05-24 00:23:10|83820.6|83770.6|83820.1|83770.1|83820.8|83770.8|83819|83769|16
1621815800000|2021-05-24 00:23:20|83820|83770|83819.2|83769.2|83820.1|83770.1|83818.6|83768.6|9
1621815810000|2021-05-24 00:23:30|83819|83769|83822.3|83772.3|83823.2|83773.2|83817.3|83767.3|31
1621815820000|2021-05-24 00:23:40|83822.5|83772.5|83821.5|83771.5|83822.5|83772.5|83819|83769|12
1621815830000|2021-05-24 00:23:50|83821.4|83771.4|83823.6|83773.6|83823.6|83773.6|83817.1|83767.1|17
1621815840000|2021-05-24 00:24:00|83818.5|83768.5|83817.7|83767.7|83823.8|83773.8|83817.1|83767.1|25
1621815850000|2021-05-24 00:24:10|83817|83767|83818.1|83768.1|83820.9|83770.9|83812.4|83762.4|41
1621815860000|2021-05-24 00:24:20|83819.5|83769.5|83818.9|83768.9|83820|83770|83818.6|83768.6|20
1621815870000|2021-05-24 00:24:30|83817.9|83767.9|83818|83768|83819.9|83769.9|83817.1|83767.1|22
1621815880000|2021-05-24 00:24:40|83818.1|83768.1|83818.6|83768.6|83818.9|83768.9|83816.2|83766.2|18
1621815890000|2021-05-24 00:24:50|83819|83769|83819.3|83769.3|83821.3|83771.3|83818.3|83768.3|30
1621815900000|2021-05-24 00:25:00|83820|83770|83819.6|83769.6|83820.3|83770.3|83818.8|83768.8|20
1621815910000|2021-05-24 00:25:10|83819.5|83769.5|83820.7|83770.7|83821|83771|83819.4|83769.4|8
1621815920000|2021-05-24 00:25:20|83820.6|83770.6|83820.8|83770.8|83827.7|83777.7|83817.2|83767.2|19
1621815930000|2021-05-24 00:25:30|83821.5|83771.5|83816.7|83766.7|83828.5|83778.5|83815.1|83765.1|41
1621815940000|2021-05-24 00:25:40|83819.6|83769.6|83819.2|83769.2|83822.1|83772.1|83815.2|83765.2|28
1621815950000|2021-05-24 00:25:50|83819.8|83769.8|83818|83768|83821.6|83771.6|83817.7|83767.7|26
1621815960000|2021-05-24 00:26:00|83818.1|83768.1|83813.9|83763.9|83818.2|83768.2|83812|83762|31
1621815970000|2021-05-24 00:26:10|83813.7|83763.7|83814.3|83764.3|83815.3|83765.3|83813.6|83763.6|14
1621815980000|2021-05-24 00:26:20|83815.6|83765.6|83813.4|83763.4|83816.2|83766.2|83813.4|83763.4|11
1621815990000|2021-05-24 00:26:30|83813.6|83763.6|83813|83763|83815.4|83765.4|83810|83760|22
1621816000000|2021-05-24 00:26:40|83810.2|83760.2|83818.1|83768.1|83818.1|83768.1|83810.2|83760.2|19
1621816010000|2021-05-24 00:26:50|83824.3|83774.3|83823|83773|83831.4|83781.4|83815.3|83765.3|34
1621816020000|2021-05-24 00:27:00|83823.3|83773.3|83822.6|83772.6|83824.5|83774.5|83821.5|83771.5|39
1621816030000|2021-05-24 00:27:10|83822.4|83772.4|83824.3|83774.3|83827.9|83777.9|83821.9|83771.9|42
1621816040000|2021-05-24 00:27:20|83826.9|83776.9|83823.4|83773.4|83826.9|83776.9|83820.1|83770.1|38
1621816050000|2021-05-24 00:27:30|83823.6|83773.6|83821.8|83771.8|83824.9|83774.9|83820|83770|26
1621816060000|2021-05-24 00:27:40|83821.7|83771.7|83823.9|83773.9|83823.9|83773.9|83813|83763|20
1621816070000|2021-05-24 00:27:50|83824.6|83774.6|83825.2|83775.2|83826.5|83776.5|83820.3|83770.3|23
1621816080000|2021-05-24 00:28:00|83825.1|83775.1|83826|83776|83826|83776|83824.7|83774.7|16
1621816090000|2021-05-24 00:28:10|83826.3|83776.3|83821.2|83771.2|83826.5|83776.5|83818.7|83768.7|32
1621816100000|2021-05-24 00:28:20|83821|83771|83828.2|83778.2|83830.7|83780.7|83817.9|83767.9|51
1621816110000|2021-05-24 00:28:30|83827.5|83777.5|83827.7|83777.7|83829.3|83779.3|83824.7|83774.7|29
1621816120000|2021-05-24 00:28:40|83827.6|83777.6|83829.7|83779.7|83835|83785|83826.7|83776.7|52
1621816130000|2021-05-24 00:28:50|83830.3|83780.3|83832.9|83782.9|83833.6|83783.6|83828.7|83778.7|30
1621816140000|2021-05-24 00:29:00|83839.5|83789.5|83829.9|83779.9|83839.5|83789.5|83825.9|83775.9|30
1621816150000|2021-05-24 00:29:10|83829.1|83779.1|83829.3|83779.3|83831|83781|83827.9|83777.9|22
1621816160000|2021-05-24 00:29:20|83829.8|83779.8|83827.1|83777.1|83830.3|83780.3|83826.4|83776.4|11
1621816170000|2021-05-24 00:29:30|83827.7|83777.7|83827.1|83777.1|83828.2|83778.2|83825.5|83775.5|28
1621816180000|2021-05-24 00:29:40|83825.2|83775.2|83825.9|83775.9|83835.4|83785.4|83824.9|83774.9|31
1621816190000|2021-05-24 00:29:50|83832.7|83782.7|83828.7|83778.7|83832.7|83782.7|83825.6|83775.6|33
1621816200000|2021-05-24 00:30:00|83827.4|83777.4|83823.8|83773.8|83827.4|83777.4|83823.1|83773.1|32
1621816210000|2021-05-24 00:30:10|83823.7|83773.7|83822.7|83772.7|83824.3|83774.3|83822.7|83772.7|15
1621816220000|2021-05-24 00:30:20|83825.6|83775.6|83825.9|83775.9|83826.2|83776.2|83821.7|83771.7|36
1621816230000|2021-05-24 00:30:30|83826.3|83776.3|83827.1|83777.1|83827.6|83777.6|83825.1|83775.1|31
1621816240000|2021-05-24 00:30:40|83827.2|83777.2|83829.9|83779.9|83830.3|83780.3|83825.7|83775.7|24
1621816250000|2021-05-24 00:30:50|83830.3|83780.3|83829.2|83779.2|83831.4|83781.4|83829.1|83779.1|14
1621816260000|2021-05-24 00:31:00|83829.3|83779.3|83837.5|83787.5|83838.4|83788.4|83828.4|83778.4|35
1621816270000|2021-05-24 00:31:10|83841.1|83791.1|83830|83780|83841.1|83791.1|83829.6|83779.6|30
1621816280000|2021-05-24 00:31:20|83830.1|83780.1|83829.1|83779.1|83830.1|83780.1|83827.8|83777.8|33
1621816290000|2021-05-24 00:31:30|83829|83779|83829.2|83779.2|83830.1|83780.1|83828.5|83778.5|20
1621816300000|2021-05-24 00:31:40|83828.8|83778.8|83831.4|83781.4|83832|83782|83828.8|83778.8|24
1621816310000|2021-05-24 00:31:50|83830.4|83780.4|83833.2|83783.2|83833.7|83783.7|83830.4|83780.4|24
1621816320000|2021-05-24 00:32:00|83832.3|83782.3|83841|83791|83841|83791|83831.7|83781.7|40
1621816330000|2021-05-24 00:32:10|83840.9|83790.9|83840.5|83790.5|83845.9|83795.9|83839.3|83789.3|36
1621816340000|2021-05-24 00:32:20|83840.7|83790.7|83835.7|83785.7|83840.7|83790.7|83834.7|83784.7|23
1621816350000|2021-05-24 00:32:30|83836.5|83786.5|83842.1|83792.1|83843.7|83793.7|83833.5|83783.5|28
1621816360000|2021-05-24 00:32:40|83833.8|83783.8|83832|83782|83842.9|83792.9|83831.9|83781.9|29
1621816370000|2021-05-24 00:32:50|83832.1|83782.1|83835.7|83785.7|83836.2|83786.2|83832.1|83782.1|22
1621816380000|2021-05-24 00:33:00|83836.7|83786.7|83832.5|83782.5|83837.4|83787.4|83831.8|83781.8|33
1621816390000|2021-05-24 00:33:10|83834.7|83784.7|83832.9|83782.9|83837.4|83787.4|83832.1|83782.1|10
1621816400000|2021-05-24 00:33:20|83832.5|83782.5|83829.6|83779.6|83832.5|83782.5|83828.9|83778.9|12
1621816410000|2021-05-24 00:33:30|83830|83780|83831|83781|83832.1|83782.1|83829.1|83779.1|7
1621816420000|2021-05-24 00:33:40|83830.8|83780.8|83829.2|83779.2|83831.6|83781.6|83828.1|83778.1|15
1621816430000|2021-05-24 00:33:50|83828.3|83778.3|83836.4|83786.4|83836.4|83786.4|83827.3|83777.3|22
1621816440000|2021-05-24 00:34:00|83829.1|83779.1|83831.6|83781.6|83835.8|83785.8|83829.1|83779.1|22
1621816450000|2021-05-24 00:34:10|83833.2|83783.2|83835.8|83785.8|83836.2|83786.2|83829.9|83779.9|22
1621816460000|2021-05-24 00:34:20|83835.6|83785.6|83837.9|83787.9|83838.9|83788.9|83835.2|83785.2|29
1621816470000|2021-05-24 00:34:30|83837.1|83787.1|83835.7|83785.7|83838.7|83788.7|83835.1|83785.1|26
1621816480000|2021-05-24 00:34:40|83835.8|83785.8|83835.4|83785.4|83836.1|83786.1|83834.4|83784.4|30
1621816490000|2021-05-24 00:34:50|83835.2|83785.2|83835.2|83785.2|83837.1|83787.1|83833.4|83783.4|6
1621816500000|2021-05-24 00:35:00|83835|83785|83835.7|83785.7|83835.8|83785.8|83834.9|83784.9|23
1621816510000|2021-05-24 00:35:10|83834.9|83784.9|83834.6|83784.6|83835.7|83785.7|83834.3|83784.3|21
1621816520000|2021-05-24 00:35:20|83834.2|83784.2|83844.1|83794.1|83846.1|83796.1|83833.8|83783.8|19
1621816530000|2021-05-24 00:35:30|83844|83794|83834.8|83784.8|83844.6|83794.6|83834|83784|21
1621816540000|2021-05-24 00:35:40|83834.5|83784.5|83835.6|83785.6|83836.4|83786.4|83833.8|83783.8|30
1621816550000|2021-05-24 00:35:50|83835.3|83785.3|83834.2|83784.2|83835.5|83785.5|83833.4|83783.4|29
1621816560000|2021-05-24 00:36:00|83835.6|83785.6|83834.3|83784.3|83835.8|83785.8|83834.1|83784.1|22
1621816570000|2021-05-24 00:36:10|83834.4|83784.4|83833.5|83783.5|83834.6|83784.6|83833.2|83783.2|24
1621816580000|2021-05-24 00:36:20|83833.7|83783.7|83834.5|83784.5|83834.5|83784.5|83833.2|83783.2|14
1621816590000|2021-05-24 00:36:30|83833.9|83783.9|83834.5|83784.5|83835.1|83785.1|83833.8|83783.8|29
1621816600000|2021-05-24 00:36:40|83834.8|83784.8|83835.2|83785.2|83835.2|83785.2|83833.7|83783.7|30
1621816610000|2021-05-24 00:36:50|83835.6|83785.6|83837.7|83787.7|83848.3|83798.3|83832.9|83782.9|38
1621816620000|2021-05-24 00:37:00|83837.6|83787.6|83837.8|83787.8|83838.1|83788.1|83837.3|83787.3|14
1621816630000|2021-05-24 00:37:10|83838.9|83788.9|83836.3|83786.3|83839.4|83789.4|83836|83786|10
1621816640000|2021-05-24 00:37:20|83839.5|83789.5|83838.4|83788.4|83839.5|83789.5|83837|83787|23
1621816650000|2021-05-24 00:37:30|83838.1|83788.1|83837.9|83787.9|83839.2|83789.2|83836.7|83786.7|19
1621816660000|2021-05-24 00:37:40|83839.3|83789.3|83837.5|83787.5|83839.3|83789.3|83837.5|83787.5|16
1621816670000|2021-05-24 00:37:50|83837.8|83787.8|83841.9|83791.9|83842.2|83792.2|83837.7|83787.7|17
1621816680000|2021-05-24 00:38:00|83841.4|83791.4|83842.2|83792.2|83842.2|83792.2|83839.9|83789.9|28
1621816690000|2021-05-24 00:38:10|83840.4|83790.4|83842.8|83792.8|83856.3|83806.3|83840.4|83790.4|25
1621816700000|2021-05-24 00:38:20|83843.1|83793.1|83843|83793|83855.8|83805.8|83841.6|83791.6|27
1621816710000|2021-05-24 00:38:30|83843.7|83793.7|83841.8|83791.8|83843.7|83793.7|83841.2|83791.2|20
1621816720000|2021-05-24 00:38:40|83841.9|83791.9|83843.3|83793.3|83845.6|83795.6|83841.8|83791.8|20
1621816730000|2021-05-24 00:38:50|83844.1|83794.1|83841.5|83791.5|83844.9|83794.9|83841.5|83791.5|14
1621816740000|2021-05-24 00:39:00|83841.3|83791.3|83841|83791|83841.5|83791.5|83840.9|83790.9|15
1621816750000|2021-05-24 00:39:10|83840.9|83790.9|83841.1|83791.1|83842|83792|83840.7|83790.7|9
1621816760000|2021-05-24 00:39:20|83841.7|83791.7|83840.6|83790.6|83842.8|83792.8|83837.4|83787.4|19
1621816770000|2021-05-24 00:39:30|83841.5|83791.5|83841|83791|83841.5|83791.5|83836.9|83786.9|21
1621816780000|2021-05-24 00:39:40|83840.5|83790.5|83838.8|83788.8|83855.4|83805.4|83837.2|83787.2|32
1621816790000|2021-05-24 00:39:50|83838.7|83788.7|83840.2|83790.2|83848.4|83798.4|83838.5|83788.5|38
1621816800000|2021-05-24 00:40:00|83839.9|83789.9|83838.7|83788.7|83839.9|83789.9|83837|83787|20
1621816810000|2021-05-24 00:40:10|83838.6|83788.6|83837.8|83787.8|83839.7|83789.7|83836.8|83786.8|31
1621816820000|2021-05-24 00:40:20|83836.9|83786.9|83840.7|83790.7|83841|83791|83836.9|83786.9|16
1621816830000|2021-05-24 00:40:30|83839.8|83789.8|83839.3|83789.3|83842.6|83792.6|83838.6|83788.6|24
1621816840000|2021-05-24 00:40:40|83839.5|83789.5|83842.2|83792.2|83842.2|83792.2|83839.5|83789.5|12
1621816850000|2021-05-24 00:40:50|83841.9|83791.9|83846|83796|83846.1|83796.1|83840.2|83790.2|19
1621816860000|2021-05-24 00:41:00|83844.8|83794.8|83843|83793|83844.8|83794.8|83840.4|83790.4|28
1621816870000|2021-05-24 00:41:10|83849|83799|83841|83791|83849.5|83799.5|83838.7|83788.7|52
1621816880000|2021-05-24 00:41:20|83841.2|83791.2|83842.3|83792.3|83842.6|83792.6|83840.3|83790.3|25
1621816890000|2021-05-24 00:41:30|83841.6|83791.6|83842|83792|83843.3|83793.3|83840.4|83790.4|14
1621816900000|2021-05-24 00:41:40|83841.9|83791.9|83841.7|83791.7|83846.5|83796.5|83840.9|83790.9|37
1621816910000|2021-05-24 00:41:50|83842|83792|83845.2|83795.2|83846.2|83796.2|83840.9|83790.9|28
1621816920000|2021-05-24 00:42:00|83845.6|83795.6|83844.8|83794.8|83846.2|83796.2|83844.1|83794.1|18
1621816930000|2021-05-24 00:42:10|83844.6|83794.6|83842.9|83792.9|83844.9|83794.9|83842.9|83792.9|15
1621816940000|2021-05-24 00:42:20|83843.3|83793.3|83842.4|83792.4|83843.9|83793.9|83841.2|83791.2|20
1621816950000|2021-05-24 00:42:30|83842.7|83792.7|83842.4|83792.4|83853.3|83803.3|83841.5|83791.5|29
1621816960000|2021-05-24 00:42:40|83842.3|83792.3|83842.4|83792.4|83852.9|83802.9|83841.8|83791.8|25
1621816970000|2021-05-24 00:42:50|83842.1|83792.1|83842.2|83792.2|83844.4|83794.4|83842|83792|21
1621816980000|2021-05-24 00:43:00|83842.3|83792.3|83844.5|83794.5|83846.3|83796.3|83840.8|83790.8|16
1621816990000|2021-05-24 00:43:10|83845.1|83795.1|83842.4|83792.4|83846.6|83796.6|83842.4|83792.4|20
1621817000000|2021-05-24 00:43:20|83842.5|83792.5|83842.5|83792.5|83843.9|83793.9|83841.4|83791.4|18
1621817010000|2021-05-24 00:43:30|83842.6|83792.6|83842.5|83792.5|83842.7|83792.7|83841.7|83791.7|15
1621817020000|2021-05-24 00:43:40|83842.4|83792.4|83842.3|83792.3|83842.7|83792.7|83841.9|83791.9|19
1621817030000|2021-05-24 00:43:50|83842.2|83792.2|83840.9|83790.9|83842.7|83792.7|83840.7|83790.7|27
1621817040000|2021-05-24 00:44:00|83849.7|83799.7|83844|83794|83856.2|83806.2|83840.2|83790.2|38
1621817050000|2021-05-24 00:44:10|83843.7|83793.7|83841.1|83791.1|83844|83794|83839.9|83789.9|32
1621817060000|2021-05-24 00:44:20|83840.6|83790.6|83843.8|83793.8|83844.7|83794.7|83839.6|83789.6|19
1621817070000|2021-05-24 00:44:30|83844|83794|83839.8|83789.8|83844|83794|83839.6|83789.6|7
1621817080000|2021-05-24 00:44:40|83839.3|83789.3|83840|83790|83842.1|83792.1|83839.1|83789.1|21
1621817090000|2021-05-24 00:44:50|83839.6|83789.6|83839.9|83789.9|83845|83795|83839.5|83789.5|18
1621817100000|2021-05-24 00:45:00|83840.3|83790.3|83838.8|83788.8|83845|83795|83838.2|83788.2|32
1621817110000|2021-05-24 00:45:10|83840.8|83790.8|83839.5|83789.5|83840.8|83790.8|83837.9|83787.9|16
1621817120000|2021-05-24 00:45:20|83839.1|83789.1|83839.7|83789.7|83852.7|83802.7|83839.1|83789.1|21
1621817130000|2021-05-24 00:45:30|83840|83790|83840.2|83790.2|83859.4|83809.4|83834|83784|47
1621817140000|2021-05-24 00:45:40|83840.3|83790.3|83844.2|83794.2|83845.7|83795.7|83838.5|83788.5|31
1621817150000|2021-05-24 00:45:50|83845.7|83795.7|83846.9|83796.9|83849.3|83799.3|83844|83794|34
1621817160000|2021-05-24 00:46:00|83846.2|83796.2|83846|83796|83850.1|83800.1|83844.8|83794.8|39
1621817170000|2021-05-24 00:46:10|83845.8|83795.8|83846.6|83796.6|83848.3|83798.3|83839.1|83789.1|35
1621817180000|2021-05-24 00:46:20|83846.3|83796.3|83851.5|83801.5|83851.5|83801.5|83844.6|83794.6|35
1621817190000|2021-05-24 00:46:30|83847.5|83797.5|83848|83798|83850.4|83800.4|83847.1|83797.1|11
1621817200000|2021-05-24 00:46:40|83847.6|83797.6|83845.3|83795.3|83847.6|83797.6|83839.2|83789.2|27
1621817210000|2021-05-24 00:46:50|83842.5|83792.5|83842.3|83792.3|83857.3|83807.3|83840.3|83790.3|41
1621817220000|2021-05-24 00:47:00|83850.1|83800.1|83838.2|83788.2|83851.5|83801.5|83834.7|83784.7|42
1621817230000|2021-05-24 00:47:10|83837.7|83787.7|83836|83786|83838.4|83788.4|83835.4|83785.4|30
1621817240000|2021-05-24 00:47:20|83835.8|83785.8|83838.4|83788.4|83841.2|83791.2|83835.8|83785.8|31
1621817250000|2021-05-24 00:47:30|83839.4|83789.4|83838.7|83788.7|83841.3|83791.3|83837.7|83787.7|11
1621817260000|2021-05-24 00:47:40|83838.5|83788.5|83837.6|83787.6|83840.7|83790.7|83837.6|83787.6|23
1621817270000|2021-05-24 00:47:50|83837.7|83787.7|83837.4|83787.4|83838.9|83788.9|83801.2|83751.2|26
1621817280000|2021-05-24 00:48:00|83837.8|83787.8|83844|83794|83844|83794|83836.4|83786.4|36
1621817290000|2021-05-24 00:48:10|83843.6|83793.6|83850|83800|83850.2|83800.2|83841.4|83791.4|43
1621817300000|2021-05-24 00:48:20|83843.2|83793.2|83842.7|83792.7|83847.9|83797.9|83839.1|83789.1|40
1621817310000|2021-05-24 00:48:30|83842.4|83792.4|83843.7|83793.7|83843.7|83793.7|83841.5|83791.5|34
1621817320000|2021-05-24 00:48:40|83842.8|83792.8|83841.6|83791.6|83844.2|83794.2|83841.1|83791.1|21
1621817330000|2021-05-24 00:48:50|83841.8|83791.8|83840.4|83790.4|83842.4|83792.4|83839.2|83789.2|20
1621817340000|2021-05-24 00:49:00|83839.4|83789.4|83837.8|83787.8|83840|83790|83836.9|83786.9|21
1621817350000|2021-05-24 00:49:10|83838.3|83788.3|83836.2|83786.2|83839.2|83789.2|83836.2|83786.2|22
1621817360000|2021-05-24 00:49:20|83836.5|83786.5|83838.4|83788.4|83839.9|83789.9|83836.1|83786.1|18
1621817370000|2021-05-24 00:49:30|83839.8|83789.8|83836.3|83786.3|83839.8|83789.8|83834.4|83784.4|11
1621817380000|2021-05-24 00:49:40|83844.6|83794.6|83836.3|83786.3|83846.1|83796.1|83834|83784|32
1621817390000|2021-05-24 00:49:50|83836.4|83786.4|83835.8|83785.8|83843.4|83793.4|83835.2|83785.2|41
1621817400000|2021-05-24 00:50:00|83835.6|83785.6|83835.5|83785.5|83840.1|83790.1|83834|83784|44
1621817410000|2021-05-24 00:50:10|83835.8|83785.8|83837|83787|83837.6|83787.6|83834.1|83784.1|34
1621817420000|2021-05-24 00:50:20|83837.3|83787.3|83837.8|83787.8|83838.9|83788.9|83835.6|83785.6|40
1621817430000|2021-05-24 00:50:30|83837.9|83787.9|83838.2|83788.2|83838.8|83788.8|83836.4|83786.4|32
1621817440000|2021-05-24 00:50:40|83838.6|83788.6|83848.5|83798.5|83852.6|83802.6|83837.8|83787.8|37
1621817450000|2021-05-24 00:50:50|83841.3|83791.3|83825.3|83775.3|83849.2|83799.2|83822.6|83772.6|35
1621817460000|2021-05-24 00:51:00|83825.4|83775.4|83823.5|83773.5|83828.3|83778.3|83817.4|83767.4|26
1621817470000|2021-05-24 00:51:10|83820.9|83770.9|83820.4|83770.4|83822|83772|83800.2|83750.2|33
1621817480000|2021-05-24 00:51:20|83820.3|83770.3|83819.1|83769.1|83821.6|83771.6|83804.7|83754.7|17
1621817490000|2021-05-24 00:51:30|83818.1|83768.1|83816.3|83766.3|83820.7|83770.7|83808.9|83758.9|18
1621817500000|2021-05-24 00:51:40|83819.4|83769.4|83816.8|83766.8|83819.7|83769.7|83815.3|83765.3|20
1621817510000|2021-05-24 00:51:50|83816.5|83766.5|83805.1|83755.1|83816.5|83766.5|83800.1|83750.1|26
1621817520000|2021-05-24 00:52:00|83807.4|83757.4|83819.6|83769.6|83820.1|83770.1|83806.5|83756.5|34
1621817530000|2021-05-24 00:52:10|83818.6|83768.6|83814.6|83764.6|83822.5|83772.5|83811.6|83761.6|21
1621817540000|2021-05-24 00:52:20|83812.9|83762.9|83818.2|83768.2|83818.4|83768.4|83802.8|83752.8|43
1621817550000|2021-05-24 00:52:30|83817.4|83767.4|83815.6|83765.6|83819.3|83769.3|83812.5|83762.5|22
1621817560000|2021-05-24 00:52:40|83817.5|83767.5|83818.1|83768.1|83821.2|83771.2|83817.5|83767.5|21
1621817570000|2021-05-24 00:52:50|83819.2|83769.2|83818.4|83768.4|83819.2|83769.2|83807.2|83757.2|4
1621817580000|2021-05-24 00:53:00|83818.5|83768.5|83807.2|83757.2|83818.5|83768.5|83803.4|83753.4|28
1621817590000|2021-05-24 00:53:10|83807.5|83757.5|83811.5|83761.5|83811.7|83761.7|83806.8|83756.8|26
1621817600000|2021-05-24 00:53:20|83811.6|83761.6|83813.7|83763.7|83813.8|83763.8|83804.3|83754.3|23
1621817610000|2021-05-24 00:53:30|83813.6|83763.6|83816.5|83766.5|83817.7|83767.7|83803.9|83753.9|25
1621817620000|2021-05-24 00:53:40|83816|83766|83817.7|83767.7|83817.7|83767.7|83816|83766|9
1621817630000|2021-05-24 00:53:50|83816.5|83766.5|83810.1|83760.1|83816.9|83766.9|83807.5|83757.5|11
1621817640000|2021-05-24 00:54:00|83809.9|83759.9|83797.5|83747.5|83811.6|83761.6|83792.5|83742.5|31
1621817650000|2021-05-24 00:54:10|83801.2|83751.2|83816.8|83766.8|83820.8|83770.8|83801.2|83751.2|36
1621817660000|2021-05-24 00:54:20|83816.6|83766.6|83818.4|83768.4|83821.7|83771.7|83816.2|83766.2|20
1621817670000|2021-05-24 00:54:30|83824.2|83774.2|83826.8|83776.8|83829.6|83779.6|83822.1|83772.1|38
1621817680000|2021-05-24 00:54:40|83826.9|83776.9|83831.9|83781.9|83832.9|83782.9|83826.9|83776.9|40
1621817690000|2021-05-24 00:54:50|83833.3|83783.3|83829.3|83779.3|83834.2|83784.2|83829.1|83779.1|34
1621817700000|2021-05-24 00:55:00|83830.4|83780.4|83827.2|83777.2|83832.6|83782.6|83826.5|83776.5|32
1621817710000|2021-05-24 00:55:10|83827.1|83777.1|83829.4|83779.4|83836.1|83786.1|83825.2|83775.2|32
1621817720000|2021-05-24 00:55:20|83830.9|83780.9|83828.7|83778.7|83831.2|83781.2|83828|83778|10
1621817730000|2021-05-24 00:55:30|83828.5|83778.5|83843.4|83793.4|83856.7|83806.7|83827.6|83777.6|45
1621817740000|2021-05-24 00:55:40|83843.2|83793.2|83843.4|83793.4|83843.8|83793.8|83842.3|83792.3|22
1621817750000|2021-05-24 00:55:50|83844.5|83794.5|83843|83793|83846.5|83796.5|83842.9|83792.9|15
1621817760000|2021-05-24 00:56:00|83843.7|83793.7|83839.8|83789.8|83850.6|83800.6|83839.8|83789.8|17
1621817770000|2021-05-24 00:56:10|83840|83790|83839.7|83789.7|83840.9|83790.9|83839|83789|54
1621817780000|2021-05-24 00:56:20|83839.8|83789.8|83840.5|83790.5|83841|83791|83839.6|83789.6|30
1621817790000|2021-05-24 00:56:30|83841|83791|83844|83794|83844.6|83794.6|83840.5|83790.5|21
1621817800000|2021-05-24 00:56:40|83844.2|83794.2|83825.2|83775.2|83844.3|83794.3|83823.2|83773.2|33
1621817810000|2021-05-24 00:56:50|83825.3|83775.3|83824|83774|83828.9|83778.9|83822.8|83772.8|22
1621817820000|2021-05-24 00:57:00|83824.1|83774.1|83831.3|83781.3|83831.4|83781.4|83823|83773|27
1621817830000|2021-05-24 00:57:10|83828.9|83778.9|83830.2|83780.2|83836.6|83786.6|83828.3|83778.3|19
1621817840000|2021-05-24 00:57:20|83830.1|83780.1|83826.7|83776.7|83830.2|83780.2|83826.6|83776.6|16
1621817850000|2021-05-24 00:57:30|83826.9|83776.9|83835|83785|83837.3|83787.3|83826.7|83776.7|11
1621817860000|2021-05-24 00:57:40|83834.9|83784.9|83831.8|83781.8|83834.9|83784.9|83827|83777|16
1621817870000|2021-05-24 00:57:50|83832.1|83782.1|83832.9|83782.9|83835.9|83785.9|83831.5|83781.5|10
1621817880000|2021-05-24 00:58:00|83834.6|83784.6|83828.7|83778.7|83835.4|83785.4|83828.7|83778.7|17
1621817890000|2021-05-24 00:58:10|83828.9|83778.9|83823.7|83773.7|83830.6|83780.6|83821.6|83771.6|19
1621817900000|2021-05-24 00:58:20|83822.5|83772.5|83822.8|83772.8|83827.5|83777.5|83821.9|83771.9|12
1621817910000|2021-05-24 00:58:30|83823.6|83773.6|83822.7|83772.7|83829.5|83779.5|83820.2|83770.2|25
1621817920000|2021-05-24 00:58:40|83822.1|83772.1|83826.4|83776.4|83830.5|83780.5|83820|83770|28
1621817930000|2021-05-24 00:58:50|83828.7|83778.7|83823.7|83773.7|83828.7|83778.7|83822.4|83772.4|21
1621817940000|2021-05-24 00:59:00|83823.6|83773.6|83831.3|83781.3|83832|83782|83823.4|83773.4|13
1621817950000|2021-05-24 00:59:10|83828.5|83778.5|83826.5|83776.5|83831.2|83781.2|83821.6|83771.6|15
1621817960000|2021-05-24 00:59:20|83825|83775|83824.9|83774.9|83826.5|83776.5|83824.3|83774.3|14
1621817970000|2021-05-24 00:59:30|83824.7|83774.7|83833.3|83783.3|83833.3|83783.3|83824.7|83774.7|9
1621817980000|2021-05-24 00:59:40|83831.1|83781.1|83825.9|83775.9|83833.1|83783.1|83825.9|83775.9|14
1621817990000|2021-05-24 00:59:50|83826.1|83776.1|83833.5|83783.5|83833.5|83783.5|83824.8|83774.8|16
1621818000000|2021-05-24 01:00:00|83831.4|83781.4|83827.8|83777.8|83832.4|83782.4|83825|83775|27
1621818010000|2021-05-24 01:00:10|83828.6|83778.6|83823.6|83773.6|83830.3|83780.3|83813.7|83763.7|51
1621818020000|2021-05-24 01:00:20|83832.2|83782.2|83825.2|83775.2|83832.2|83782.2|83822.9|83772.9|32
1621818030000|2021-05-24 01:00:30|83824.3|83774.3|83825.3|83775.3|83829.4|83779.4|83821.7|83771.7|25
1621818040000|2021-05-24 01:00:40|83824.7|83774.7|83822.1|83772.1|83825.2|83775.2|83818.5|83768.5|20
1621818050000|2021-05-24 01:00:50|83820.4|83770.4|83815.7|83765.7|83821.7|83771.7|83815.3|83765.3|26
1621818060000|2021-05-24 01:01:00|83816.8|83766.8|83825.9|83775.9|83827.1|83777.1|83815.7|83765.7|41
1621818070000|2021-05-24 01:01:10|83825.8|83775.8|83823.2|83773.2|83828.7|83778.7|83820.2|83770.2|35
1621818080000|2021-05-24 01:01:20|83822.9|83772.9|83816.3|83766.3|83825.1|83775.1|83816.2|83766.2|40
1621818090000|2021-05-24 01:01:30|83816.9|83766.9|83817.9|83767.9|83819.5|83769.5|83816.7|83766.7|31
1621818100000|2021-05-24 01:01:40|83817.7|83767.7|83811.8|83761.8|83821|83771|83811.7|83761.7|37
1621818110000|2021-05-24 01:01:50|83811.9|83761.9|83818.1|83768.1|83818.6|83768.6|83811.9|83761.9|18
1621818120000|2021-05-24 01:02:00|83816.2|83766.2|83810.4|83760.4|83817.1|83767.1|83809.9|83759.9|29
1621818130000|2021-05-24 01:02:10|83810.3|83760.3|83815|83765|83815|83765|83806.9|83756.9|18
1621818140000|2021-05-24 01:02:20|83814.8|83764.8|83814.9|83764.9|83817|83767|83812.4|83762.4|25
1621818150000|2021-05-24 01:02:30|83813|83763|83809.6|83759.6|83814.9|83764.9|83809.1|83759.1|17
1621818160000|2021-05-24 01:02:40|83809.4|83759.4|83814.1|83764.1|83819.8|83769.8|83809.1|83759.1|34
1621818170000|2021-05-24 01:02:50|83814.9|83764.9|83815|83765|83819.1|83769.1|83811.2|83761.2|32
1621818180000|2021-05-24 01:03:00|83812.2|83762.2|83813.5|83763.5|83813.5|83763.5|83810.2|83760.2|18
1621818190000|2021-05-24 01:03:10|83812.8|83762.8|83819.6|83769.6|83825.5|83775.5|83812.2|83762.2|30
1621818200000|2021-05-24 01:03:20|83819.5|83769.5|83819.6|83769.6|83828.5|83778.5|83818.2|83768.2|33
1621818210000|2021-05-24 01:03:30|83819.4|83769.4|83817|83767|83822|83772|83816.9|83766.9|25
1621818220000|2021-05-24 01:03:40|83816.9|83766.9|83818.3|83768.3|83819.6|83769.6|83815.9|83765.9|17
1621818230000|2021-05-24 01:03:50|83818.4|83768.4|83824.2|83774.2|83824.6|83774.6|83817|83767|15
1621818240000|2021-05-24 01:04:00|83824.8|83774.8|83822.5|83772.5|83830.2|83780.2|83821.2|83771.2|14
1621818250000|2021-05-24 01:04:10|83822.7|83772.7|83823.4|83773.4|83824|83774|83822|83772|17
1621818260000|2021-05-24 01:04:20|83823.3|83773.3|83824.8|83774.8|83829.4|83779.4|83823.3|83773.3|34
1621818270000|2021-05-24 01:04:30|83825.5|83775.5|83827.1|83777.1|83828.9|83778.9|83824|83774|19
1621818280000|2021-05-24 01:04:40|83826.8|83776.8|83826.2|83776.2|83828.2|83778.2|83823.7|83773.7|15
1621818290000|2021-05-24 01:04:50|83826|83776|83819.5|83769.5|83827.1|83777.1|83818.9|83768.9|21
1621818300000|2021-05-24 01:05:00|83817.8|83767.8|83819.8|83769.8|83823.9|83773.9|83816.5|83766.5|34
1621818310000|2021-05-24 01:05:10|83821.1|83771.1|83819.6|83769.6|83847.9|83797.9|83816.6|83766.6|54
1621818320000|2021-05-24 01:05:20|83817.5|83767.5|83820.2|83770.2|83826.5|83776.5|83817.5|83767.5|16
1621818330000|2021-05-24 01:05:30|83827.8|83777.8|83815|83765|83827.8|83777.8|83815|83765|26
1621818340000|2021-05-24 01:05:40|83815.5|83765.5|83817.9|83767.9|83818.5|83768.5|83812.6|83762.6|12
1621818350000|2021-05-24 01:05:50|83815.7|83765.7|83821.9|83771.9|83821.9|83771.9|83815.7|83765.7|23
1621818360000|2021-05-24 01:06:00|83823.1|83773.1|83821.3|83771.3|83824.5|83774.5|83817.9|83767.9|29
1621818370000|2021-05-24 01:06:10|83819.9|83769.9|83821.2|83771.2|83827.6|83777.6|83818.5|83768.5|35
1621818380000|2021-05-24 01:06:20|83822.1|83772.1|83821.8|83771.8|83822.3|83772.3|83819|83769|25
1621818390000|2021-05-24 01:06:30|83821|83771|83820.4|83770.4|83824.4|83774.4|83819.4|83769.4|29
1621818400000|2021-05-24 01:06:40|83820|83770|83821.2|83771.2|83823.1|83773.1|83818.7|83768.7|23
1621818410000|2021-05-24 01:06:50|83820.7|83770.7|83814.3|83764.3|83820.7|83770.7|83813.7|83763.7|24
1621818420000|2021-05-24 01:07:00|83812.4|83762.4|83816.8|83766.8|83817.5|83767.5|83809.8|83759.8|28
1621818430000|2021-05-24 01:07:10|83816.5|83766.5|83819.3|83769.3|83820.5|83770.5|83812|83762|17
1621818440000|2021-05-24 01:07:20|83817|83767|83819.6|83769.6|83821|83771|83814.1|83764.1|20
1621818450000|2021-05-24 01:07:30|83823|83773|83817.2|83767.2|83831.4|83781.4|83817.2|83767.2|27
1621818460000|2021-05-24 01:07:40|83816.7|83766.7|83815.6|83765.6|83819.9|83769.9|83814.9|83764.9|13
1621818470000|2021-05-24 01:07:50|83815.5|83765.5|83812|83762|83838.1|83788.1|83804.7|83754.7|44
1621818480000|2021-05-24 01:08:00|83828.2|83778.2|83829|83779|83848.9|83798.9|83828.2|83778.2|63
1621818490000|2021-05-24 01:08:10|83829.7|83779.7|83829.4|83779.4|83830.2|83780.2|83828.9|83778.9|18
1621818500000|2021-05-24 01:08:20|83829.9|83779.9|83814.2|83764.2|83831.5|83781.5|83814.2|83764.2|25
1621818510000|2021-05-24 01:08:30|83814.9|83764.9|83815.9|83765.9|83823|83773|83814.3|83764.3|26
1621818520000|2021-05-24 01:08:40|83817.4|83767.4|83818.3|83768.3|83821.6|83771.6|83816.4|83766.4|23
1621818530000|2021-05-24 01:08:50|83818.2|83768.2|83821.1|83771.1|83822.4|83772.4|83816.7|83766.7|43
1621818540000|2021-05-24 01:09:00|83820.7|83770.7|83821.4|83771.4|83822.4|83772.4|83819|83769|29
1621818550000|2021-05-24 01:09:10|83820.8|83770.8|83815.1|83765.1|83821.1|83771.1|83814.9|83764.9|14
1621818560000|2021-05-24 01:09:20|83815.3|83765.3|83819.3|83769.3|83820.1|83770.1|83815.2|83765.2|18
1621818570000|2021-05-24 01:09:30|83819|83769|83816.5|83766.5|83819.3|83769.3|83816.3|83766.3|17
1621818580000|2021-05-24 01:09:40|83816.4|83766.4|83806|83756|83816.4|83766.4|83804.1|83754.1|19
1621818590000|2021-05-24 01:09:50|83804.1|83754.1|83811.5|83761.5|83812.6|83762.6|83804.1|83754.1|17
1621818600000|2021-05-24 01:10:00|83812.1|83762.1|83808.6|83758.6|83812.1|83762.1|83808.4|83758.4|11
1621818610000|2021-05-24 01:10:10|83810.3|83760.3|83805|83755|83810.3|83760.3|83804.9|83754.9|10
1621818620000|2021-05-24 01:10:20|83805.9|83755.9|83805.9|83755.9|83805.9|83755.9|83803.7|83753.7|5
1621818630000|2021-05-24 01:10:30|83804.9|83754.9|83822.4|83772.4|83836.3|83786.3|83803.7|83753.7|32
1621818640000|2021-05-24 01:10:40|83821.7|83771.7|83821.7|83771.7|83825.9|83775.9|83819.3|83769.3|36
1621818650000|2021-05-24 01:10:50|83821.6|83771.6|83822.5|83772.5|83824.2|83774.2|83819.2|83769.2|42
1621818660000|2021-05-24 01:11:00|83822.6|83772.6|83820.4|83770.4|83823.8|83773.8|83819.9|83769.9|32
1621818670000|2021-05-24 01:11:10|83821.9|83771.9|83827|83777|83827|83777|83821.5|83771.5|38
1621818680000|2021-05-24 01:11:20|83827.5|83777.5|83827.9|83777.9|83833.3|83783.3|83826.2|83776.2|39
1621818690000|2021-05-24 01:11:30|83827.7|83777.7|83829.4|83779.4|83831.3|83781.3|83826.6|83776.6|36
1621818700000|2021-05-24 01:11:40|83829.5|83779.5|83826.5|83776.5|83831.8|83781.8|83825.9|83775.9|16
1621818710000|2021-05-24 01:11:50|83826.8|83776.8|83822|83772|83827.4|83777.4|83821.8|83771.8|27
1621818720000|2021-05-24 01:12:00|83825.1|83775.1|83824.7|83774.7|83827.8|83777.8|83823.1|83773.1|42
1621818730000|2021-05-24 01:12:10|83824.5|83774.5|83822.4|83772.4|83829.3|83779.3|83821|83771|30
1621818740000|2021-05-24 01:12:20|83819.9|83769.9|83824.9|83774.9|83825.4|83775.4|83819.9|83769.9|32
1621818750000|2021-05-24 01:12:30|83824.8|83774.8|83823.5|83773.5|83826.4|83776.4|83823.2|83773.2|24
1621818760000|2021-05-24 01:12:40|83823|83773|83822.3|83772.3|83825.9|83775.9|83821.9|83771.9|24
1621818770000|2021-05-24 01:12:50|83823|83773|83831.4|83781.4|83831.4|83781.4|83822.1|83772.1|25
1621818780000|2021-05-24 01:13:00|83831.6|83781.6|83838.8|83788.8|83838.8|83788.8|83829.5|83779.5|45
1621818790000|2021-05-24 01:13:10|83838.6|83788.6|83838.5|83788.5|83839|83789|83835.1|83785.1|51
1621818800000|2021-05-24 01:13:20|83838.4|83788.4|83840.3|83790.3|83840.7|83790.7|83837.3|83787.3|30
1621818810000|2021-05-24 01:13:30|83839.8|83789.8|83839.8|83789.8|83841.4|83791.4|83839.8|83789.8|13
1621818820000|2021-05-24 01:13:40|83840.3|83790.3|83838.7|83788.7|83841.6|83791.6|83837.9|83787.9|33
1621818830000|2021-05-24 01:13:50|83838.4|83788.4|83835.2|83785.2|83838.4|83788.4|83834|83784|22
1621818840000|2021-05-24 01:14:00|83835.1|83785.1|83836.1|83786.1|83836.6|83786.6|83832.4|83782.4|33
1621818850000|2021-05-24 01:14:10|83836|83786|83835.8|83785.8|83836.5|83786.5|83833.5|83783.5|37
1621818860000|2021-05-24 01:14:20|83836.3|83786.3|83835.9|83785.9|83837.7|83787.7|83835.5|83785.5|34
1621818870000|2021-05-24 01:14:30|83835.7|83785.7|83835.1|83785.1|83836.8|83786.8|83832.2|83782.2|26
1621818880000|2021-05-24 01:14:40|83835.4|83785.4|83835.7|83785.7|83836.5|83786.5|83834.6|83784.6|27
1621818890000|2021-05-24 01:14:50|83835.8|83785.8|83836|83786|83837.3|83787.3|83835.8|83785.8|22
1621818900000|2021-05-24 01:15:00|83836.1|83786.1|83836.1|83786.1|83838.4|83788.4|83833.8|83783.8|33
1621818910000|2021-05-24 01:15:10|83835.8|83785.8|83837.6|83787.6|83837.9|83787.9|83834|83784|36
1621818920000|2021-05-24 01:15:20|83837.5|83787.5|83835.6|83785.6|83841.4|83791.4|83835.6|83785.6|39
1621818930000|2021-05-24 01:15:30|83834.9|83784.9|83833.8|83783.8|83835.7|83785.7|83833.3|83783.3|31
1621818940000|2021-05-24 01:15:40|83835|83785|83829.2|83779.2|83837|83787|83827.4|83777.4|33
1621818950000|2021-05-24 01:15:50|83829.1|83779.1|83828.2|83778.2|83832.4|83782.4|83827.6|83777.6|33
1621818960000|2021-05-24 01:16:00|83828.1|83778.1|83830.2|83780.2|83831.1|83781.1|83827.3|83777.3|32
1621818970000|2021-05-24 01:16:10|83829.7|83779.7|83830.9|83780.9|83830.9|83780.9|83828.4|83778.4|38
1621818980000|2021-05-24 01:16:20|83830.8|83780.8|83832.1|83782.1|83832.6|83782.6|83830.2|83780.2|34
1621818990000|2021-05-24 01:16:30|83832|83782|83832.3|83782.3|83832.3|83782.3|83830.9|83780.9|21
1621819000000|2021-05-24 01:16:40|83832.2|83782.2|83832.3|83782.3|83832.5|83782.5|83831|83781|26
1621819010000|2021-05-24 01:16:50|83832|83782|83833.9|83783.9|83835.2|83785.2|83831.9|83781.9|19
1621819020000|2021-05-24 01:17:00|83836.5|83786.5|83842.7|83792.7|83844.9|83794.9|83835|83785|39
1621819030000|2021-05-24 01:17:10|83843.4|83793.4|83842.6|83792.6|83844.9|83794.9|83839.7|83789.7|56
1621819040000|2021-05-24 01:17:20|83842|83792|83840.4|83790.4|83842|83792|83839.8|83789.8|47
1621819050000|2021-05-24 01:17:30|83840.9|83790.9|83840.9|83790.9|83842.4|83792.4|83839.6|83789.6|40
1621819060000|2021-05-24 01:17:40|83843.1|83793.1|83836|83786|83843.4|83793.4|83834.1|83784.1|50
1621819070000|2021-05-24 01:17:50|83835.9|83785.9|83836.8|83786.8|83837.4|83787.4|83835.7|83785.7|35
1621819080000|2021-05-24 01:18:00|83836.1|83786.1|83833.5|83783.5|83841.4|83791.4|83832.6|83782.6|26
1621819090000|2021-05-24 01:18:10|83833.6|83783.6|83834.9|83784.9|83835.4|83785.4|83833|83783|28
1621819100000|2021-05-24 01:18:20|83835.5|83785.5|83834.4|83784.4|83836.6|83786.6|83834|83784|32
1621819110000|2021-05-24 01:18:30|83834.3|83784.3|83833|83783|83834.8|83784.8|83832.6|83782.6|28
1621819120000|2021-05-24 01:18:40|83832.9|83782.9|83837.4|83787.4|83838.5|83788.5|83832.9|83782.9|16
1621819130000|2021-05-24 01:18:50|83837|83787|83841.5|83791.5|83842.5|83792.5|83836.7|83786.7|42
1621819140000|2021-05-24 01:19:00|83841.7|83791.7|83840.4|83790.4|83842.3|83792.3|83838.9|83788.9|31
1621819150000|2021-05-24 01:19:10|83841.1|83791.1|83840.8|83790.8|83841.7|83791.7|83840.3|83790.3|30
1621819160000|2021-05-24 01:19:20|83840.6|83790.6|83837.7|83787.7|83840.9|83790.9|83836.7|83786.7|33
1621819170000|2021-05-24 01:19:30|83837.9|83787.9|83837.3|83787.3|83838.6|83788.6|83836.2|83786.2|32
1621819180000|2021-05-24 01:19:40|83838.8|83788.8|83837.7|83787.7|83840.2|83790.2|83835.9|83785.9|16
1621819190000|2021-05-24 01:19:50|83837.8|83787.8|83838.6|83788.6|83840.1|83790.1|83833.5|83783.5|31
1621819200000|2021-05-24 01:20:00|83836.7|83786.7|83837.9|83787.9|83838.1|83788.1|83836.5|83786.5|28
1621819210000|2021-05-24 01:20:10|83837.7|83787.7|83848.7|83798.7|83850|83800|83837.4|83787.4|44
1621819220000|2021-05-24 01:20:20|83849.3|83799.3|83840.8|83790.8|83849.5|83799.5|83840.2|83790.2|25
1621819230000|2021-05-24 01:20:30|83840.5|83790.5|83839.8|83789.8|83841.2|83791.2|83836.3|83786.3|25
1621819240000|2021-05-24 01:20:40|83840.4|83790.4|83839.6|83789.6|83841.7|83791.7|83837.8|83787.8|32
1621819250000|2021-05-24 01:20:50|83839|83789|83840.8|83790.8|83841.8|83791.8|83839|83789|24
1621819260000|2021-05-24 01:21:00|83840.4|83790.4|83840.4|83790.4|83841.6|83791.6|83839.2|83789.2|27
1621819270000|2021-05-24 01:21:10|83840.6|83790.6|83842.4|83792.4|83842.6|83792.6|83840.6|83790.6|27
1621819280000|2021-05-24 01:21:20|83842.6|83792.6|83844.3|83794.3|83850.1|83800.1|83841.8|83791.8|35
1621819290000|2021-05-24 01:21:30|83842.7|83792.7|83851.6|83801.6|83852.2|83802.2|83842.7|83792.7|49
1621819300000|2021-05-24 01:21:40|83852.6|83802.6|83853.8|83803.8|83853.8|83803.8|83850.9|83800.9|48
1621819310000|2021-05-24 01:21:50|83854|83804|83855.6|83805.6|83856.3|83806.3|83852.4|83802.4|42
1621819320000|2021-05-24 01:22:00|83855|83805|83852.8|83802.8|83856.9|83806.9|83851.1|83801.1|41
1621819330000|2021-05-24 01:22:10|83852.6|83802.6|83852.3|83802.3|83856.4|83806.4|83852.2|83802.2|24
1621819340000|2021-05-24 01:22:20|83851.5|83801.5|83852.6|83802.6|83858|83808|83850.7|83800.7|44
1621819350000|2021-05-24 01:22:30|83853.4|83803.4|83850.6|83800.6|83853.4|83803.4|83849.7|83799.7|53
1621819360000|2021-05-24 01:22:40|83850.8|83800.8|83852.2|83802.2|83852.6|83802.6|83850.4|83800.4|38
1621819370000|2021-05-24 01:22:50|83852.4|83802.4|83856.5|83806.5|83857.9|83807.9|83851.9|83801.9|45
1621819380000|2021-05-24 01:23:00|83857|83807|83851.9|83801.9|83857.8|83807.8|83851.4|83801.4|53
1621819390000|2021-05-24 01:23:10|83852.6|83802.6|83856.2|83806.2|83856.4|83806.4|83852.6|83802.6|42
1621819400000|2021-05-24 01:23:20|83856.4|83806.4|83857.7|83807.7|83859.4|83809.4|83856.4|83806.4|36
1621819410000|2021-05-24 01:23:30|83857.9|83807.9|83858.6|83808.6|83860|83810|83853.9|83803.9|54
1621819420000|2021-05-24 01:23:40|83859.4|83809.4|83863|83813|83863|83813|83858.2|83808.2|34
1621819430000|2021-05-24 01:23:50|83862.1|83812.1|83860.4|83810.4|83864.7|83814.7|83860.2|83810.2|20
1621819440000|2021-05-24 01:24:00|83861.7|83811.7|83863.3|83813.3|83871.8|83821.8|83861.7|83811.7|45
1621819450000|2021-05-24 01:24:10|83863.1|83813.1|83873.5|83823.5|83873.5|83823.5|83862.3|83812.3|46
1621819460000|2021-05-24 01:24:20|83869.5|83819.5|83869.3|83819.3|83872.5|83822.5|83867.8|83817.8|31
1621819470000|2021-05-24 01:24:30|83869.5|83819.5|83875.5|83825.5|83878.1|83828.1|83868.5|83818.5|34
1621819480000|2021-05-24 01:24:40|83875.7|83825.7|83874.7|83824.7|83877|83827|83873|83823|21
1621819490000|2021-05-24 01:24:50|83874.6|83824.6|83875.6|83825.6|83875.6|83825.6|83873.5|83823.5|27
1621819500000|2021-05-24 01:25:00|83875.5|83825.5|83874.3|83824.3|83875.9|83825.9|83873|83823|21
1621819510000|2021-05-24 01:25:10|83874.6|83824.6|83873.5|83823.5|83878.2|83828.2|83873.5|83823.5|25
1621819520000|2021-05-24 01:25:20|83873.6|83823.6|83866.9|83816.9|83873.6|83823.6|83863.4|83813.4|49
1621819530000|2021-05-24 01:25:30|83866.8|83816.8|83866.1|83816.1|83868.3|83818.3|83862.6|83812.6|41
1621819540000|2021-05-24 01:25:40|83866|83816|83868.7|83818.7|83868.7|83818.7|83865.9|83815.9|28
1621819550000|2021-05-24 01:25:50|83867.6|83817.6|83870.2|83820.2|83871.5|83821.5|83867.5|83817.5|28
1621819560000|2021-05-24 01:26:00|83870.1|83820.1|83871.6|83821.6|83872.2|83822.2|83869.2|83819.2|32
1621819570000|2021-05-24 01:26:10|83871.9|83821.9|83873|83823|83873.6|83823.6|83871.3|83821.3|26
1621819580000|2021-05-24 01:26:20|83873.8|83823.8|83870.7|83820.7|83873.8|83823.8|83869.7|83819.7|27
1621819590000|2021-05-24 01:26:30|83868.5|83818.5|83868.6|83818.6|83871.8|83821.8|83867|83817|27
1621819600000|2021-05-24 01:26:40|83868.8|83818.8|83872.1|83822.1|83872.1|83822.1|83866.1|83816.1|41
1621819610000|2021-05-24 01:26:50|83872|83822|83879.5|83829.5|83879.5|83829.5|83868.8|83818.8|33
1621819620000|2021-05-24 01:27:00|83877|83827|83881.3|83831.3|83883|83833|83874.7|83824.7|29
1621819630000|2021-05-24 01:27:10|83881.1|83831.1|83884|83834|83884.1|83834.1|83879.4|83829.4|33
1621819640000|2021-05-24 01:27:20|83884.1|83834.1|83880.8|83830.8|83884.7|83834.7|83880|83830|34
1621819650000|2021-05-24 01:27:30|83880.9|83830.9|83880.6|83830.6|83881.1|83831.1|83878.8|83828.8|24
1621819660000|2021-05-24 01:27:40|83880.5|83830.5|83881.6|83831.6|83882.5|83832.5|83880.4|83830.4|24
1621819670000|2021-05-24 01:27:50|83880|83830|83880.4|83830.4|83880.9|83830.9|83878.8|83828.8|21
1621819680000|2021-05-24 01:28:00|83880.2|83830.2|83878|83828|83881|83831|83873.7|83823.7|29
1621819690000|2021-05-24 01:28:10|83878.7|83828.7|83876.1|83826.1|83883.4|83833.4|83873.3|83823.3|51
1621819700000|2021-05-24 01:28:20|83875.8|83825.8|83875.4|83825.4|83878.7|83828.7|83873|83823|26
1621819710000|2021-05-24 01:28:30|83875.6|83825.6|83872.3|83822.3|83875.7|83825.7|83872.3|83822.3|10
1621819720000|2021-05-24 01:28:40|83872.5|83822.5|83875.3|83825.3|83875.3|83825.3|83872|83822|14
1621819730000|2021-05-24 01:28:50|83875|83825|83875.5|83825.5|83876.2|83826.2|83873|83823|27
1621819740000|2021-05-24 01:29:00|83875.6|83825.6|83872.3|83822.3|83876.3|83826.3|83869.4|83819.4|35
1621819750000|2021-05-24 01:29:10|83869.6|83819.6|83872.4|83822.4|83873.7|83823.7|83867.9|83817.9|31
1621819760000|2021-05-24 01:29:20|83873.6|83823.6|83870.5|83820.5|83873.6|83823.6|83868.5|83818.5|27
1621819770000|2021-05-24 01:29:30|83870.6|83820.6|83857.7|83807.7|83872.7|83822.7|83857.2|83807.2|39
1621819780000|2021-05-24 01:29:40|83857.6|83807.6|83858.1|83808.1|83858.4|83808.4|83852.2|83802.2|46
1621819790000|2021-05-24 01:29:50|83858.2|83808.2|83857.8|83807.8|83860.3|83810.3|83857.2|83807.2|39
1621819800000|2021-05-24 01:30:00|83858.2|83808.2|83856.2|83806.2|83859.3|83809.3|83855|83805|41
1621819810000|2021-05-24 01:30:10|83856.6|83806.6|83857.5|83807.5|83859.5|83809.5|83855.9|83805.9|41
1621819820000|2021-05-24 01:30:20|83857.4|83807.4|83854.4|83804.4|83862.5|83812.5|83852.2|83802.2|48
1621819830000|2021-05-24 01:30:30|83855.7|83805.7|83851.6|83801.6|83856.1|83806.1|83851.4|83801.4|48
1621819840000|2021-05-24 01:30:40|83850.9|83800.9|83850.2|83800.2|83853.4|83803.4|83849.2|83799.2|39
1621819850000|2021-05-24 01:30:50|83849.2|83799.2|83853.4|83803.4|83853.4|83803.4|83849|83799|44
1621819860000|2021-05-24 01:31:00|83853.3|83803.3|83854.3|83804.3|83860.1|83810.1|83851.8|83801.8|42
1621819870000|2021-05-24 01:31:10|83853.9|83803.9|83855|83805|83860.2|83810.2|83853.9|83803.9|39
1621819880000|2021-05-24 01:31:20|83855.4|83805.4|83858.4|83808.4|83858.5|83808.5|83854.9|83804.9|38
1621819890000|2021-05-24 01:31:30|83858.5|83808.5|83857.1|83807.1|83860.8|83810.8|83857.1|83807.1|23
1621819900000|2021-05-24 01:31:40|83856.8|83806.8|83852.6|83802.6|83856.8|83806.8|83852.3|83802.3|20
1621819910000|2021-05-24 01:31:50|83852.3|83802.3|83851.3|83801.3|83852.3|83802.3|83851.1|83801.1|29
1621819920000|2021-05-24 01:32:00|83851.1|83801.1|83845.1|83795.1|83851.2|83801.2|83840.6|83790.6|56
1621819930000|2021-05-24 01:32:10|83845.2|83795.2|83841.8|83791.8|83845.6|83795.6|83841.3|83791.3|43
1621819940000|2021-05-24 01:32:20|83842|83792|83842.6|83792.6|83842.6|83792.6|83840.2|83790.2|42
1621819950000|2021-05-24 01:32:30|83842.3|83792.3|83842|83792|83842.8|83792.8|83838.3|83788.3|49
1621819960000|2021-05-24 01:32:40|83841.6|83791.6|83840.3|83790.3|83841.7|83791.7|83838.2|83788.2|37
1621819970000|2021-05-24 01:32:50|83839.9|83789.9|83842.1|83792.1|83842.4|83792.4|83839.7|83789.7|17
1621819980000|2021-05-24 01:33:00|83842.3|83792.3|83839.6|83789.6|83842.3|83792.3|83838.3|83788.3|35
1621819990000|2021-05-24 01:33:10|83839.9|83789.9|83841.5|83791.5|83842.5|83792.5|83838|83788|18
1621820000000|2021-05-24 01:33:20|83842.5|83792.5|83834.5|83784.5|83842.5|83792.5|83834.4|83784.4|19
1621820010000|2021-05-24 01:33:30|83834.8|83784.8|83832.4|83782.4|83837.5|83787.5|83832.4|83782.4|31
1621820020000|2021-05-24 01:33:40|83832.8|83782.8|83836.1|83786.1|83836.1|83786.1|83832.7|83782.7|22
1621820030000|2021-05-24 01:33:50|83836|83786|83838.6|83788.6|83838.6|83788.6|83835.5|83785.5|17
1621820040000|2021-05-24 01:34:00|83839.2|83789.2|83846.2|83796.2|83846.2|83796.2|83839.2|83789.2|42
1621820050000|2021-05-24 01:34:10|83845.9|83795.9|83845.4|83795.4|83847.4|83797.4|83842.6|83792.6|45
1621820060000|2021-05-24 01:34:20|83845.5|83795.5|83843.8|83793.8|83845.5|83795.5|83843.8|83793.8|11
1621820070000|2021-05-24 01:34:30|83843.9|83793.9|83843.9|83793.9|83844.1|83794.1|83843.2|83793.2|30
1621820080000|2021-05-24 01:34:40|83844|83794|83845.2|83795.2|83845.2|83795.2|83843.7|83793.7|10
1621820090000|2021-05-24 01:34:50|83845.5|83795.5|83844.2|83794.2|83847.6|83797.6|83843.8|83793.8|35
1621820100000|2021-05-24 01:35:00|83843.8|83793.8|83843.5|83793.5|83844.2|83794.2|83843.5|83793.5|18
1621820110000|2021-05-24 01:35:10|83843.8|83793.8|83842.8|83792.8|83843.8|83793.8|83842|83792|24
1621820120000|2021-05-24 01:35:20|83842.7|83792.7|83840.4|83790.4|83843.8|83793.8|83838.5|83788.5|26
1621820130000|2021-05-24 01:35:30|83840.7|83790.7|83843.5|83793.5|83843.5|83793.5|83840.4|83790.4|15
1621820140000|2021-05-24 01:35:40|83843.1|83793.1|83841|83791|83843.5|83793.5|83840.6|83790.6|23
1621820150000|2021-05-24 01:35:50|83840.3|83790.3|83841.4|83791.4|83841.8|83791.8|83839.8|83789.8|32
1621820160000|2021-05-24 01:36:00|83841.3|83791.3|83839.3|83789.3|83843|83793|83838.2|83788.2|33
1621820170000|2021-05-24 01:36:10|83841.4|83791.4|83847.8|83797.8|83850.6|83800.6|83841.4|83791.4|45
1621820180000|2021-05-24 01:36:20|83848.2|83798.2|83846.1|83796.1|83848.3|83798.3|83845.9|83795.9|38
1621820190000|2021-05-24 01:36:30|83844.9|83794.9|83840.8|83790.8|83845|83795|83840.4|83790.4|39
1621820200000|2021-05-24 01:36:40|83840.9|83790.9|83842.9|83792.9|83843.8|83793.8|83840.9|83790.9|24
1621820210000|2021-05-24 01:36:50|83843.4|83793.4|83841.9|83791.9|83844|83794|83841.9|83791.9|20
1621820220000|2021-05-24 01:37:00|83841.2|83791.2|83846.7|83796.7|83846.8|83796.8|83841.2|83791.2|17
1621820230000|2021-05-24 01:37:10|83846.8|83796.8|83847.3|83797.3|83848.3|83798.3|83846.8|83796.8|21
1621820240000|2021-05-24 01:37:20|83847.6|83797.6|83846|83796|83847.7|83797.7|83845|83795|10
1621820250000|2021-05-24 01:37:30|83846.7|83796.7|83847.6|83797.6|83848.4|83798.4|83846.7|83796.7|23
1621820260000|2021-05-24 01:37:40|83851.5|83801.5|83848.2|83798.2|83851.5|83801.5|83846.7|83796.7|20
1621820270000|2021-05-24 01:37:50|83848.4|83798.4|83846.6|83796.6|83848.7|83798.7|83845.2|83795.2|49
1621820280000|2021-05-24 01:38:00|83847|83797|83844.4|83794.4|83847.6|83797.6|83844.4|83794.4|35
1621820290000|2021-05-24 01:38:10|83844.7|83794.7|83843.4|83793.4|83844.7|83794.7|83843|83793|27
1621820300000|2021-05-24 01:38:20|83843.7|83793.7|83853|83803|83853.4|83803.4|83843.7|83793.7|41
1621820310000|2021-05-24 01:38:30|83852.9|83802.9|83856.2|83806.2|83856.9|83806.9|83852.7|83802.7|48
1621820320000|2021-05-24 01:38:40|83855.8|83805.8|83853.5|83803.5|83855.8|83805.8|83853.5|83803.5|19
1621820330000|2021-05-24 01:38:50|83853.8|83803.8|83850.9|83800.9|83854.8|83804.8|83849.9|83799.9|25
1621820340000|2021-05-24 01:39:00|83850.8|83800.8|83851|83801|83854|83804|83849.9|83799.9|8
1621820350000|2021-05-24 01:39:10|83850.7|83800.7|83851.7|83801.7|83852.8|83802.8|83850|83800|31
1621820360000|2021-05-24 01:39:20|83851.5|83801.5|83853.5|83803.5|83853.5|83803.5|83851.5|83801.5|21
1621820370000|2021-05-24 01:39:30|83853.7|83803.7|83852.8|83802.8|83853.7|83803.7|83852.3|83802.3|26
1621820380000|2021-05-24 01:39:40|83852.4|83802.4|83852.7|83802.7|83853.2|83803.2|83852.3|83802.3|18
1621820390000|2021-05-24 01:39:50|83852.8|83802.8|83856.8|83806.8|83856.8|83806.8|83851.7|83801.7|25
1621820400000|2021-05-24 01:40:00|83857.1|83807.1|83853.4|83803.4|83857.1|83807.1|83852.2|83802.2|27
1621820410000|2021-05-24 01:40:10|83853.7|83803.7|83853.4|83803.4|83854.5|83804.5|83852.8|83802.8|22
1621820420000|2021-05-24 01:40:20|83853.7|83803.7|83853.5|83803.5|83854.9|83804.9|83853.1|83803.1|26
1621820430000|2021-05-24 01:40:30|83853.1|83803.1|83853.7|83803.7|83853.7|83803.7|83853.1|83803.1|8
1621820440000|2021-05-24 01:40:40|83853.9|83803.9|83855.3|83805.3|83857.4|83807.4|83853.9|83803.9|22
1621820450000|2021-05-24 01:40:50|83855|83805|83854.7|83804.7|83856.9|83806.9|83854.7|83804.7|17
1621820460000|2021-05-24 01:41:00|83855.1|83805.1|83855|83805|83856.9|83806.9|83854.6|83804.6|23
1621820470000|2021-05-24 01:41:10|83854.5|83804.5|83854|83804|83854.7|83804.7|83851.1|83801.1|32
1621820480000|2021-05-24 01:41:20|83853.9|83803.9|83848.7|83798.7|83853.9|83803.9|83846.8|83796.8|38
1621820490000|2021-05-24 01:41:30|83848.8|83798.8|83849.7|83799.7|83850|83800|83848.6|83798.6|31
1621820500000|2021-05-24 01:41:40|83849.6|83799.6|83849.7|83799.7|83849.7|83799.7|83849|83799|23
1621820510000|2021-05-24 01:41:50|83849.4|83799.4|83849.8|83799.8|83850.8|83800.8|83849.4|83799.4|21
1621820520000|2021-05-24 01:42:00|83850|83800|83850|83800|83850.7|83800.7|83849.7|83799.7|31
1621820530000|2021-05-24 01:42:10|83850.4|83800.4|83853.2|83803.2|83853.6|83803.6|83849.8|83799.8|30
1621820540000|2021-05-24 01:42:20|83853.6|83803.6|83850.5|83800.5|83854|83804|83850.5|83800.5|30
1621820550000|2021-05-24 01:42:30|83850.1|83800.1|83850.4|83800.4|83855|83805|83846.4|83796.4|22
1621820560000|2021-05-24 01:42:40|83850.8|83800.8|83850.4|83800.4|83851.2|83801.2|83849.8|83799.8|21
1621820570000|2021-05-24 01:42:50|83850|83800|83849.1|83799.1|83850.7|83800.7|83848.8|83798.8|20
1621820580000|2021-05-24 01:43:00|83848.8|83798.8|83848|83798|83850.9|83800.9|83848|83798|28
1621820590000|2021-05-24 01:43:10|83847.9|83797.9|83850|83800|83851.5|83801.5|83846.3|83796.3|18
1621820600000|2021-05-24 01:43:20|83850.5|83800.5|83851|83801|83851|83801|83850.5|83800.5|2
1621820610000|2021-05-24 01:43:30|83846.5|83796.5|83845.2|83795.2|83846.6|83796.6|83845.2|83795.2|13
1621820620000|2021-05-24 01:43:40|83845.1|83795.1|83846.6|83796.6|83846.9|83796.9|83845.1|83795.1|13
1621820630000|2021-05-24 01:43:50|83846.9|83796.9|83847|83797|83847|83797|83845.9|83795.9|7
1621820640000|2021-05-24 01:44:00|83846.9|83796.9|83845.1|83795.1|83846.9|83796.9|83845.1|83795.1|14
1621820650000|2021-05-24 01:44:10|83845.2|83795.2|83840.5|83790.5|83845.2|83795.2|83840|83790|32
1621820660000|2021-05-24 01:44:20|83840.4|83790.4|83835.6|83785.6|83840.4|83790.4|83835.6|83785.6|19
1621820670000|2021-05-24 01:44:30|83835.9|83785.9|83836.3|83786.3|83840|83790|83834.9|83784.9|11
1621820680000|2021-05-24 01:44:40|83836.2|83786.2|83835.6|83785.6|83836.6|83786.6|83835.6|83785.6|18
1621820690000|2021-05-24 01:44:50|83836|83786|83836.6|83786.6|83836.6|83786.6|83835.6|83785.6|17
1621820700000|2021-05-24 01:45:00|83836.3|83786.3|83836|83786|83837|83787|83832.8|83782.8|20
1621820710000|2021-05-24 01:45:10|83837|83787|83832.9|83782.9|83837|83787|83832.4|83782.4|13
1621820720000|2021-05-24 01:45:20|83833.2|83783.2|83835.7|83785.7|83837.9|83787.9|83833.1|83783.1|28
1621820730000|2021-05-24 01:45:30|83836.3|83786.3|83832.4|83782.4|83839.1|83789.1|83831.7|83781.7|40
1621820740000|2021-05-24 01:45:40|83832.1|83782.1|83829.1|83779.1|83832.1|83782.1|83828.8|83778.8|18
1621820750000|2021-05-24 01:45:50|83832|83782|83829.3|83779.3|83833|83783|83829.3|83779.3|19
1621820760000|2021-05-24 01:46:00|83829.7|83779.7|83832.1|83782.1|83832.4|83782.4|83829.3|83779.3|16
1621820770000|2021-05-24 01:46:10|83832.2|83782.2|83832.5|83782.5|83833.1|83783.1|83832.1|83782.1|27
1621820780000|2021-05-24 01:46:20|83832.2|83782.2|83832.8|83782.8|83833.2|83783.2|83832.2|83782.2|19
1621820790000|2021-05-24 01:46:30|83833.1|83783.1|83832.1|83782.1|83833.1|83783.1|83832.1|83782.1|22
1621820800000|2021-05-24 01:46:40|83832|83782|83833.1|83783.1|83834.9|83784.9|83831.3|83781.3|36
1621820810000|2021-05-24 01:46:50|83833.7|83783.7|83831.7|83781.7|83834.1|83784.1|83831.7|83781.7|27
1621820820000|2021-05-24 01:47:00|83832.1|83782.1|83826.6|83776.6|83833.4|83783.4|83826.2|83776.2|30
1621820830000|2021-05-24 01:47:10|83826.4|83776.4|83825.7|83775.7|83835.5|83785.5|83824.7|83774.7|45
1621820840000|2021-05-24 01:47:20|83826.8|83776.8|83829|83779|83829.4|83779.4|83825.3|83775.3|41
1621820850000|2021-05-24 01:47:30|83829.4|83779.4|83830.8|83780.8|83832.1|83782.1|83828.3|83778.3|28
1621820860000|2021-05-24 01:47:40|83831.1|83781.1|83829.5|83779.5|83834.2|83784.2|83829.1|83779.1|54
1621820870000|2021-05-24 01:47:50|83829.6|83779.6|83829.1|83779.1|83830.6|83780.6|83829.1|83779.1|25
1621820880000|2021-05-24 01:48:00|83829.7|83779.7|83828.6|83778.6|83832.4|83782.4|83828|83778|51
1621820890000|2021-05-24 01:48:10|83829.1|83779.1|83830.7|83780.7|83830.7|83780.7|83828|83778|43
1621820900000|2021-05-24 01:48:20|83830.8|83780.8|83831.9|83781.9|83831.9|83781.9|83829.1|83779.1|50
1621820910000|2021-05-24 01:48:30|83830.7|83780.7|83829.5|83779.5|83831.9|83781.9|83829.2|83779.2|33
1621820920000|2021-05-24 01:48:40|83830.4|83780.4|83829.8|83779.8|83830.4|83780.4|83829.5|83779.5|34
1621820930000|2021-05-24 01:48:50|83829.9|83779.9|83830.3|83780.3|83830.8|83780.8|83828.4|83778.4|28
1621820940000|2021-05-24 01:49:00|83830.4|83780.4|83830.8|83780.8|83831.6|83781.6|83829.8|83779.8|28
1621820950000|2021-05-24 01:49:10|83831.1|83781.1|83830.8|83780.8|83831.6|83781.6|83830.5|83780.5|31
1621820960000|2021-05-24 01:49:20|83831.3|83781.3|83834.3|83784.3|83834.8|83784.8|83829.7|83779.7|47
1621820970000|2021-05-24 01:49:30|83834.7|83784.7|83829.3|83779.3|83837.7|83787.7|83829|83779|40
1621820980000|2021-05-24 01:49:40|83829.1|83779.1|83830.5|83780.5|83831.1|83781.1|83829|83779|27
1621820990000|2021-05-24 01:49:50|83831.3|83781.3|83831.2|83781.2|83831.4|83781.4|83830.6|83780.6|16
1621821000000|2021-05-24 01:50:00|83831.3|83781.3|83833.6|83783.6|83834.7|83784.7|83830.9|83780.9|33
1621821010000|2021-05-24 01:50:10|83833.4|83783.4|83833.5|83783.5|83835|83785|83832.9|83782.9|21
1621821020000|2021-05-24 01:50:20|83832.9|83782.9|83833.5|83783.5|83836.9|83786.9|83832.9|83782.9|16
1621821030000|2021-05-24 01:50:30|83833.6|83783.6|83832.8|83782.8|83833.6|83783.6|83832.8|83782.8|3
1621821040000|2021-05-24 01:50:40|83833.1|83783.1|83833.5|83783.5|83833.9|83783.9|83832.9|83782.9|12
1621821050000|2021-05-24 01:50:50|83833.8|83783.8|83833.5|83783.5|83833.8|83783.8|83832.8|83782.8|10
1621821060000|2021-05-24 01:51:00|83832.8|83782.8|83829.8|83779.8|83832.8|83782.8|83829.8|83779.8|12
1621821070000|2021-05-24 01:51:10|83829.7|83779.7|83829.2|83779.2|83830.3|83780.3|83829|83779|23
1621821080000|2021-05-24 01:51:20|83830.4|83780.4|83829.7|83779.7|83830.4|83780.4|83828.9|83778.9|8
1621821090000|2021-05-24 01:51:30|83829.3|83779.3|83829.7|83779.7|83830.7|83780.7|83829.3|83779.3|29
1621821100000|2021-05-24 01:51:40|83829.3|83779.3|83829.3|83779.3|83829.8|83779.8|83829.3|83779.3|11
1621821110000|2021-05-24 01:51:50|83829.4|83779.4|83829.4|83779.4|83829.6|83779.6|83829|83779|11
1621821120000|2021-05-24 01:52:00|83829.5|83779.5|83834.4|83784.4|83835.4|83785.4|83829.3|83779.3|27
1621821130000|2021-05-24 01:52:10|83834.6|83784.6|83833.8|83783.8|83836.1|83786.1|83833.3|83783.3|35
1621821140000|2021-05-24 01:52:20|83833.5|83783.5|83834.7|83784.7|83835.1|83785.1|83832.7|83782.7|24
1621821150000|2021-05-24 01:52:30|83834.6|83784.6|83835|83785|83836.8|83786.8|83833.6|83783.6|49
1621821160000|2021-05-24 01:52:40|83834.7|83784.7|83835.6|83785.6|83843|83793|83834.7|83784.7|35
1621821170000|2021-05-24 01:52:50|83835.1|83785.1|83835.3|83785.3|83836.5|83786.5|83834.5|83784.5|36
1621821180000|2021-05-24 01:53:00|83835.7|83785.7|83831.6|83781.6|83836.3|83786.3|83831.2|83781.2|26
1621821190000|2021-05-24 01:53:10|83831.2|83781.2|83828.6|83778.6|83832|83782|83826.9|83776.9|25
1621821200000|2021-05-24 01:53:20|83828.9|83778.9|83828.8|83778.8|83830.5|83780.5|83828.3|83778.3|23
1621821210000|2021-05-24 01:53:30|83829.1|83779.1|83829.1|83779.1|83829.7|83779.7|83828.8|83778.8|22
1621821220000|2021-05-24 01:53:40|83829.5|83779.5|83829.5|83779.5|83829.5|83779.5|83828.7|83778.7|11
1621821230000|2021-05-24 01:53:50|83829.8|83779.8|83831.1|83781.1|83831.8|83781.8|83829.8|83779.8|28
1621821240000|2021-05-24 01:54:00|83831.6|83781.6|83830.6|83780.6|83831.6|83781.6|83830|83780|26
1621821250000|2021-05-24 01:54:10|83830.4|83780.4|83825.3|83775.3|83831|83781|83824.7|83774.7|33
1621821260000|2021-05-24 01:54:20|83825|83775|83824.6|83774.6|83826.2|83776.2|83822.3|83772.3|25
1621821270000|2021-05-24 01:54:30|83824.3|83774.3|83823.8|83773.8|83825.1|83775.1|83822.6|83772.6|27
1621821280000|2021-05-24 01:54:40|83823.7|83773.7|83820|83770|83824.7|83774.7|83819.9|83769.9|32
1621821290000|2021-05-24 01:54:50|83820.3|83770.3|83822.7|83772.7|83823.2|83773.2|83819.9|83769.9|30
1621821300000|2021-05-24 01:55:00|83823.4|83773.4|83822.5|83772.5|83830|83780|83821.5|83771.5|37
1621821310000|2021-05-24 01:55:10|83822.3|83772.3|83817.9|83767.9|83823|83773|83817.1|83767.1|36
1621821320000|2021-05-24 01:55:20|83818.6|83768.6|83824.1|83774.1|83824.5|83774.5|83817.6|83767.6|49
1621821330000|2021-05-24 01:55:30|83824.4|83774.4|83825.4|83775.4|83825.6|83775.6|83823.2|83773.2|39
1621821340000|2021-05-24 01:55:40|83825.1|83775.1|83822.1|83772.1|83826.5|83776.5|83821.9|83771.9|28
1621821350000|2021-05-24 01:55:50|83822.2|83772.2|83825.1|83775.1|83825.5|83775.5|83822.2|83772.2|24
1621821360000|2021-05-24 01:56:00|83824.9|83774.9|83825.8|83775.8|83826.2|83776.2|83823.1|83773.1|36
1621821370000|2021-05-24 01:56:10|83825.6|83775.6|83827.5|83777.5|83828.6|83778.6|83825.4|83775.4|33
1621821380000|2021-05-24 01:56:20|83827.6|83777.6|83825|83775|83828.4|83778.4|83824.5|83774.5|30
1621821390000|2021-05-24 01:56:30|83824.9|83774.9|83822.5|83772.5|83825.1|83775.1|83822|83772|34
1621821400000|2021-05-24 01:56:40|83822.9|83772.9|83822.1|83772.1|83824.9|83774.9|83821.4|83771.4|25
1621821410000|2021-05-24 01:56:50|83821.8|83771.8|83821|83771|83821.9|83771.9|83820.1|83770.1|27
1621821420000|2021-05-24 01:57:00|83820.8|83770.8|83820.2|83770.2|83821.7|83771.7|83819.8|83769.8|40
1621821430000|2021-05-24 01:57:10|83819.8|83769.8|83819.9|83769.9|83821.5|83771.5|83819.8|83769.8|33
1621821440000|2021-05-24 01:57:20|83819.8|83769.8|83820.7|83770.7|83822.1|83772.1|83819.5|83769.5|27
1621821450000|2021-05-24 01:57:30|83819.7|83769.7|83820.9|83770.9|83821.4|83771.4|83818.6|83768.6|43
1621821460000|2021-05-24 01:57:40|83821|83771|83818.3|83768.3|83821|83771|83817.9|83767.9|31
1621821470000|2021-05-24 01:57:50|83818|83768|83818.9|83768.9|83819.5|83769.5|83816.6|83766.6|22
1621821480000|2021-05-24 01:58:00|83818.8|83768.8|83817.9|83767.9|83818.9|83768.9|83817.2|83767.2|17
1621821490000|2021-05-24 01:58:10|83817.5|83767.5|83819.6|83769.6|83820.7|83770.7|83817.5|83767.5|18
1621821500000|2021-05-24 01:58:20|83819.9|83769.9|83818|83768|83823.5|83773.5|83817.7|83767.7|27
1621821510000|2021-05-24 01:58:30|83817.6|83767.6|83819.5|83769.5|83820.3|83770.3|83817.6|83767.6|22
1621821520000|2021-05-24 01:58:40|83819.6|83769.6|83820|83770|83824.6|83774.6|83819.6|83769.6|27
1621821530000|2021-05-24 01:58:50|83820.5|83770.5|83821.2|83771.2|83821.8|83771.8|83819|83769|29
1621821540000|2021-05-24 01:59:00|83820.9|83770.9|83820.8|83770.8|83821.5|83771.5|83819.5|83769.5|34
1621821550000|2021-05-24 01:59:10|83821.3|83771.3|83819.6|83769.6|83821.4|83771.4|83819.5|83769.5|31
1621821560000|2021-05-24 01:59:20|83820.7|83770.7|83817.3|83767.3|83821.2|83771.2|83815.8|83765.8|29
1621821570000|2021-05-24 01:59:30|83817.8|83767.8|83818|83768|83819.1|83769.1|83816.7|83766.7|24
1621821580000|2021-05-24 01:59:40|83817.6|83767.6|83818|83768|83818.3|83768.3|83816.3|83766.3|24
1621821590000|2021-05-24 01:59:50|83818.6|83768.6|83818|83768|83820|83770|83817.6|83767.6|28
1621821600000|2021-05-24 02:00:00|83818.3|83768.3|83814.2|83764.2|83818.3|83768.3|83810.2|83760.2|50
1621821610000|2021-05-24 02:00:10|83814.1|83764.1|83818.8|83768.8|83822|83772|83813.9|83763.9|33
1621821620000|2021-05-24 02:00:20|83819|83769|83816|83766|83819|83769|83815.5|83765.5|25
1621821630000|2021-05-24 02:00:30|83815.6|83765.6|83821.5|83771.5|83821.5|83771.5|83815.6|83765.6|35
1621821640000|2021-05-24 02:00:40|83821.3|83771.3|83821.2|83771.2|83821.4|83771.4|83817.3|83767.3|23
1621821650000|2021-05-24 02:00:50|83821.1|83771.1|83825.6|83775.6|83827.7|83777.7|83821.1|83771.1|27
1621821660000|2021-05-24 02:01:00|83824.6|83774.6|83822.2|83772.2|83824.6|83774.6|83820.9|83770.9|27
1621821670000|2021-05-24 02:01:10|83822.5|83772.5|83822.9|83772.9|83823.8|83773.8|83822.3|83772.3|37
1621821680000|2021-05-24 02:01:20|83824.6|83774.6|83820.4|83770.4|83826.7|83776.7|83818.4|83768.4|44
1621821690000|2021-05-24 02:01:30|83820|83770|83821.1|83771.1|83822|83772|83819.1|83769.1|32
1621821700000|2021-05-24 02:01:40|83820.7|83770.7|83822.1|83772.1|83823.5|83773.5|83820|83770|28
1621821710000|2021-05-24 02:01:50|83822|83772|83826.3|83776.3|83826.6|83776.6|83822|83772|21
1621821720000|2021-05-24 02:02:00|83826.6|83776.6|83824.9|83774.9|83828.2|83778.2|83824.3|83774.3|21
1621821730000|2021-05-24 02:02:10|83825|83775|83827.9|83777.9|83827.9|83777.9|83825|83775|11
1621821740000|2021-05-24 02:02:20|83828|83778|83833.9|83783.9|83833.9|83783.9|83828|83778|23
1621821750000|2021-05-24 02:02:30|83833.8|83783.8|83826.4|83776.4|83835.2|83785.2|83826.1|83776.1|39
1621821760000|2021-05-24 02:02:40|83825.9|83775.9|83824.8|83774.8|83828.5|83778.5|83824.8|83774.8|36
1621821770000|2021-05-24 02:02:50|83825.2|83775.2|83825.6|83775.6|83827.7|83777.7|83824.8|83774.8|23
1621821780000|2021-05-24 02:03:00|83825.5|83775.5|83822.4|83772.4|83825.9|83775.9|83821.8|83771.8|29
1621821790000|2021-05-24 02:03:10|83822.1|83772.1|83819.3|83769.3|83822.5|83772.5|83819|83769|24
1621821800000|2021-05-24 02:03:20|83819.6|83769.6|83819.1|83769.1|83819.6|83769.6|83818.4|83768.4|19
1621821810000|2021-05-24 02:03:30|83819.3|83769.3|83819.3|83769.3|83819.4|83769.4|83818.4|83768.4|11
1621821820000|2021-05-24 02:03:40|83819.6|83769.6|83823.2|83773.2|83823.2|83773.2|83819|83769|15
1621821830000|2021-05-24 02:03:50|83823.3|83773.3|83801|83751|83823.8|83773.8|83798.1|83748.1|29
1621821840000|2021-05-24 02:04:00|83801.4|83751.4|83797.4|83747.4|83801.4|83751.4|83794.7|83744.7|38
1621821850000|2021-05-24 02:04:10|83797.1|83747.1|83823.1|83773.1|83823.6|83773.6|83796.4|83746.4|42
1621821860000|2021-05-24 02:04:20|83819.8|83769.8|83817.6|83767.6|83820.2|83770.2|83817.6|83767.6|39
1621821870000|2021-05-24 02:04:30|83817.1|83767.1|83819.6|83769.6|83819.8|83769.8|83816.8|83766.8|23
1621821880000|2021-05-24 02:04:40|83819.2|83769.2|83820.7|83770.7|83821.1|83771.1|83817.9|83767.9|31
1621821890000|2021-05-24 02:04:50|83820.5|83770.5|83822.1|83772.1|83824|83774|83819.2|83769.2|39
1621821900000|2021-05-24 02:05:00|83822.2|83772.2|83818.5|83768.5|83823.4|83773.4|83818.1|83768.1|29
1621821910000|2021-05-24 02:05:10|83819.1|83769.1|83820.9|83770.9|83822.3|83772.3|83819.1|83769.1|21
1621821920000|2021-05-24 02:05:20|83820.6|83770.6|83820.3|83770.3|83821.2|83771.2|83820|83770|10
1621821930000|2021-05-24 02:05:30|83820.8|83770.8|83818.5|83768.5|83821.5|83771.5|83817.7|83767.7|15
1621821940000|2021-05-24 02:05:40|83819.1|83769.1|83819.6|83769.6|83820.1|83770.1|83818.9|83768.9|9
1621821950000|2021-05-24 02:05:50|83819.9|83769.9|83818.2|83768.2|83820.7|83770.7|83817.9|83767.9|25
1621821960000|2021-05-24 02:06:00|83818.6|83768.6|83818.6|83768.6|83819.9|83769.9|83817.9|83767.9|19
1621821970000|2021-05-24 02:06:10|83818.9|83768.9|83820.7|83770.7|83820.7|83770.7|83818.9|83768.9|21
1621821980000|2021-05-24 02:06:20|83820.3|83770.3|83820.3|83770.3|83820.6|83770.6|83819.6|83769.6|7
1621821990000|2021-05-24 02:06:30|83820.6|83770.6|83820.3|83770.3|83821.7|83771.7|83819.6|83769.6|26
1621822000000|2021-05-24 02:06:40|83820.9|83770.9|83821.6|83771.6|83822.1|83772.1|83820.3|83770.3|21
1621822010000|2021-05-24 02:06:50|83822.1|83772.1|83821.2|83771.2|83822.1|83772.1|83820.4|83770.4|16
1621822020000|2021-05-24 02:07:00|83821.3|83771.3|83817.9|83767.9|83821.3|83771.3|83817.9|83767.9|19
1621822030000|2021-05-24 02:07:10|83816.6|83766.6|83814.2|83764.2|83816.6|83766.6|83813.4|83763.4|14
1621822040000|2021-05-24 02:07:20|83814.1|83764.1|83816|83766|83816|83766|83803.6|83753.6|7
1621822050000|2021-05-24 02:07:30|83814.8|83764.8|83822.4|83772.4|83824.4|83774.4|83814.8|83764.8|41
1621822060000|2021-05-24 02:07:40|83822.5|83772.5|83823.8|83773.8|83824.2|83774.2|83821.8|83771.8|25
1621822070000|2021-05-24 02:07:50|83823.4|83773.4|83822.4|83772.4|83823.4|83773.4|83822.1|83772.1|19
1621822080000|2021-05-24 02:08:00|83822.1|83772.1|83825.8|83775.8|83826.5|83776.5|83822|83772|29
1621822090000|2021-05-24 02:08:10|83826.1|83776.1|83823.7|83773.7|83826.2|83776.2|83823.3|83773.3|32
1621822100000|2021-05-24 02:08:20|83823.3|83773.3|83821.4|83771.4|83823.3|83773.3|83809|83759|26
1621822110000|2021-05-24 02:08:30|83821.1|83771.1|83820.6|83770.6|83824|83774|83820.6|83770.6|31
1621822120000|2021-05-24 02:08:40|83821.2|83771.2|83821.2|83771.2|83823|83773|83820.9|83770.9|27
1621822130000|2021-05-24 02:08:50|83820.9|83770.9|83821.7|83771.7|83823.6|83773.6|83820.5|83770.5|16
1621822140000|2021-05-24 02:09:00|83820.9|83770.9|83821.9|83771.9|83823|83773|83820.9|83770.9|17
1621822150000|2021-05-24 02:09:10|83822.3|83772.3|83819.5|83769.5|83822.3|83772.3|83819.5|83769.5|14
1621822160000|2021-05-24 02:09:20|83819.9|83769.9|83821.9|83771.9|83821.9|83771.9|83819.5|83769.5|28
1621822170000|2021-05-24 02:09:30|83821.7|83771.7|83824.7|83774.7|83825|83775|83821|83771|28
1621822180000|2021-05-24 02:09:40|83824.6|83774.6|83825|83775|83825.3|83775.3|83824.4|83774.4|30
1621822190000|2021-05-24 02:09:50|83824.6|83774.6|83826.1|83776.1|83827|83777|83814|83764|38
1621822200000|2021-05-24 02:10:00|83826.5|83776.5|83827.2|83777.2|83829.9|83779.9|83826.5|83776.5|30
1621822210000|2021-05-24 02:10:10|83827.1|83777.1|83826.4|83776.4|83827.6|83777.6|83825.5|83775.5|18
1621822220000|2021-05-24 02:10:20|83826.2|83776.2|83825.6|83775.6|83826.6|83776.6|83825.5|83775.5|34
1621822230000|2021-05-24 02:10:30|83825.7|83775.7|83825.6|83775.6|83826.8|83776.8|83825.6|83775.6|24
1621822240000|2021-05-24 02:10:40|83826.2|83776.2|83825.7|83775.7|83826.2|83776.2|83824.5|83774.5|21
1621822250000|2021-05-24 02:10:50|83825.4|83775.4|83825.2|83775.2|83826.5|83776.5|83824.5|83774.5|27
1621822260000|2021-05-24 02:11:00|83825.4|83775.4|83824.8|83774.8|83826.4|83776.4|83824.3|83774.3|36
1621822270000|2021-05-24 02:11:10|83824.9|83774.9|83826.3|83776.3|83826.6|83776.6|83824.9|83774.9|37
1621822280000|2021-05-24 02:11:20|83826.4|83776.4|83829.9|83779.9|83830.9|83780.9|83826.4|83776.4|24
1621822290000|2021-05-24 02:11:30|83830.5|83780.5|83832.3|83782.3|83832.3|83782.3|83829|83779|39
1621822300000|2021-05-24 02:11:40|83832.1|83782.1|83832.3|83782.3|83833|83783|83830.2|83780.2|30
1621822310000|2021-05-24 02:11:50|83832.2|83782.2|83833.2|83783.2|83834.1|83784.1|83831.4|83781.4|41
1621822320000|2021-05-24 02:12:00|83823|83773|83836.8|83786.8|83839.6|83789.6|83823|83773|35
1621822330000|2021-05-24 02:12:10|83838.3|83788.3|83833.3|83783.3|83838.4|83788.4|83832.6|83782.6|25
1621822340000|2021-05-24 02:12:20|83833.2|83783.2|83833.3|83783.3|83833.5|83783.5|83832|83782|5
1621822350000|2021-05-24 02:12:30|83832.9|83782.9|83834|83784|83835.2|83785.2|83832.9|83782.9|25
1621822360000|2021-05-24 02:12:40|83835.1|83785.1|83837.3|83787.3|83837.6|83787.6|83834.2|83784.2|31
1621822370000|2021-05-24 02:12:50|83836.6|83786.6|83836.2|83786.2|83836.6|83786.6|83834.6|83784.6|23
1621822380000|2021-05-24 02:13:00|83835.9|83785.9|83833.7|83783.7|83837.9|83787.9|83832.7|83782.7|30
1621822390000|2021-05-24 02:13:10|83834.1|83784.1|83832.9|83782.9|83834.2|83784.2|83832.6|83782.6|21
1621822400000|2021-05-24 02:13:20|83834.2|83784.2|83835.3|83785.3|83835.3|83785.3|83832.6|83782.6|32
1621822410000|2021-05-24 02:13:30|83835.8|83785.8|83836.7|83786.7|83837.4|83787.4|83835.8|83785.8|35
1621822420000|2021-05-24 02:13:40|83836.3|83786.3|83832.1|83782.1|83836.7|83786.7|83831.4|83781.4|41
1621822430000|2021-05-24 02:13:50|83832.8|83782.8|83825.7|83775.7|83832.8|83782.8|83823|83773|21
1621822440000|2021-05-24 02:14:00|83826.6|83776.6|83832.8|83782.8|83832.8|83782.8|83824.8|83774.8|21
1621822450000|2021-05-24 02:14:10|83832.4|83782.4|83832.8|83782.8|83832.8|83782.8|83831.8|83781.8|19
1621822460000|2021-05-24 02:14:20|83832.1|83782.1|83829.8|83779.8|83832.8|83782.8|83829.1|83779.1|31
1621822470000|2021-05-24 02:14:30|83831|83781|83830.1|83780.1|83831.5|83781.5|83829.8|83779.8|33
1621822480000|2021-05-24 02:14:40|83830.3|83780.3|83834.3|83784.3|83834.6|83784.6|83830.1|83780.1|29
1621822490000|2021-05-24 02:14:50|83833.9|83783.9|83835.9|83785.9|83837.5|83787.5|83833.5|83783.5|25
1621822500000|2021-05-24 02:15:00|83837.4|83787.4|83838.7|83788.7|83839.7|83789.7|83836.8|83786.8|38
1621822510000|2021-05-24 02:15:10|83838.8|83788.8|83838.1|83788.1|83838.8|83788.8|83836.6|83786.6|20
1621822520000|2021-05-24 02:15:20|83838.6|83788.6|83839.1|83789.1|83840|83790|83837.9|83787.9|15
1621822530000|2021-05-24 02:15:30|83836.9|83786.9|83838.3|83788.3|83840.4|83790.4|83835.9|83785.9|19
1621822540000|2021-05-24 02:15:40|83838|83788|83838.2|83788.2|83838.2|83788.2|83836.9|83786.9|5
1621822550000|2021-05-24 02:15:50|83837.8|83787.8|83837.6|83787.6|83838.3|83788.3|83835.5|83785.5|20
1621822560000|2021-05-24 02:16:00|83837.3|83787.3|83835|83785|83837.6|83787.6|83834|83784|33
1621822570000|2021-05-24 02:16:10|83835.3|83785.3|83836.6|83786.6|83837.9|83787.9|83834|83784|36
1621822580000|2021-05-24 02:16:20|83836.2|83786.2|83835.5|83785.5|83836.2|83786.2|83834.3|83784.3|20
1621822590000|2021-05-24 02:16:30|83835.9|83785.9|83836.2|83786.2|83836.3|83786.3|83833.8|83783.8|32
1621822600000|2021-05-24 02:16:40|83835.9|83785.9|83841.4|83791.4|83841.4|83791.4|83834.8|83784.8|36
1621822610000|2021-05-24 02:16:50|83841.3|83791.3|83841.3|83791.3|83842.4|83792.4|83839.1|83789.1|34
1621822620000|2021-05-24 02:17:00|83840.5|83790.5|83840.1|83790.1|83841.8|83791.8|83838.6|83788.6|52
1621822630000|2021-05-24 02:17:10|83840.2|83790.2|83839.9|83789.9|83840.2|83790.2|83838.8|83788.8|29
1621822640000|2021-05-24 02:17:20|83839.8|83789.8|83840.1|83790.1|83841.2|83791.2|83838.6|83788.6|36
1621822650000|2021-05-24 02:17:30|83840.5|83790.5|83839.8|83789.8|83841.1|83791.1|83838.2|83788.2|40
1621822660000|2021-05-24 02:17:40|83839.7|83789.7|83840.1|83790.1|83840.7|83790.7|83839.7|83789.7|26
1621822670000|2021-05-24 02:17:50|83839.7|83789.7|83840.6|83790.6|83840.6|83790.6|83837.6|83787.6|27
1621822680000|2021-05-24 02:18:00|83840.3|83790.3|83839.7|83789.7|83841.1|83791.1|83839.4|83789.4|38
1621822690000|2021-05-24 02:18:10|83839.6|83789.6|83843.8|83793.8|83844.5|83794.5|83838.8|83788.8|34
1621822700000|2021-05-24 02:18:20|83843.5|83793.5|83846.4|83796.4|83849.2|83799.2|83843.5|83793.5|36
1621822710000|2021-05-24 02:18:30|83846.7|83796.7|83843.6|83793.6|83849.1|83799.1|83841.9|83791.9|33
1621822720000|2021-05-24 02:18:40|83843.4|83793.4|83845|83795|83845.1|83795.1|83843.1|83793.1|20
1621822730000|2021-05-24 02:18:50|83845.1|83795.1|83845|83795|83845.2|83795.2|83844.5|83794.5|15
1621822740000|2021-05-24 02:19:00|83844.6|83794.6|83844.4|83794.4|83848.2|83798.2|83842.8|83792.8|37
1621822750000|2021-05-24 02:19:10|83844.6|83794.6|83846.2|83796.2|83848.2|83798.2|83844.5|83794.5|34
1621822760000|2021-05-24 02:19:20|83846|83796|83846.7|83796.7|83847|83797|83845.4|83795.4|24
1621822770000|2021-05-24 02:19:30|83846.8|83796.8|83846.7|83796.7|83846.9|83796.9|83846.1|83796.1|25
1621822780000|2021-05-24 02:19:40|83846.6|83796.6|83845.4|83795.4|83847|83797|83845.4|83795.4|20
1621822790000|2021-05-24 02:19:50|83845.6|83795.6|83846.9|83796.9|83847.7|83797.7|83845.6|83795.6|24
1621822800000|2021-05-24 02:20:00|83846.8|83796.8|83846.2|83796.2|83849.2|83799.2|83846|83796|38
1621822810000|2021-05-24 02:20:10|83846.6|83796.6|83842.6|83792.6|83846.6|83796.6|83839.8|83789.8|44
1621822820000|2021-05-24 02:20:20|83842.8|83792.8|83841|83791|83843|83793|83837.7|83787.7|33
1621822830000|2021-05-24 02:20:30|83840.8|83790.8|83840.6|83790.6|83841.1|83791.1|83840.1|83790.1|16
1621822840000|2021-05-24 02:20:40|83840.3|83790.3|83840.8|83790.8|83841.2|83791.2|83840.1|83790.1|28
1621822850000|2021-05-24 02:20:50|83840|83790|83839.7|83789.7|83841.9|83791.9|83838.7|83788.7|29
1621822860000|2021-05-24 02:21:00|83839.8|83789.8|83839|83789|83841.2|83791.2|83838|83788|33
1621822870000|2021-05-24 02:21:10|83839.2|83789.2|83838.8|83788.8|83840.4|83790.4|83837.1|83787.1|36
1621822880000|2021-05-24 02:21:20|83838.7|83788.7|83835.4|83785.4|83839.5|83789.5|83834.6|83784.6|38
1621822890000|2021-05-24 02:21:30|83836.1|83786.1|83834.3|83784.3|83836.9|83786.9|83834|83784|25
1621822900000|2021-05-24 02:21:40|83834.6|83784.6|83831|83781|83839.3|83789.3|83822|83772|43
1621822910000|2021-05-24 02:21:50|83830.2|83780.2|83830.7|83780.7|83831.5|83781.5|83821|83771|19
1621822920000|2021-05-24 02:22:00|83831.9|83781.9|83831.3|83781.3|83832.4|83782.4|83830.6|83780.6|24
1621822930000|2021-05-24 02:22:10|83831.5|83781.5|83832.1|83782.1|83832.1|83782.1|83831.1|83781.1|23
1621822940000|2021-05-24 02:22:20|83831.8|83781.8|83831.9|83781.9|83832.2|83782.2|83831|83781|23
1621822950000|2021-05-24 02:22:30|83831.6|83781.6|83836.8|83786.8|83837.7|83787.7|83831.3|83781.3|23
1621822960000|2021-05-24 02:22:40|83838|83788|83840.3|83790.3|83840.3|83790.3|83831|83781|25
1621822970000|2021-05-24 02:22:50|83840.2|83790.2|83839.4|83789.4|83840.3|83790.3|83835.4|83785.4|28
1621822980000|2021-05-24 02:23:00|83839.1|83789.1|83840.2|83790.2|83841.6|83791.6|83837.3|83787.3|40
1621822990000|2021-05-24 02:23:10|83840.1|83790.1|83840.5|83790.5|83840.5|83790.5|83838.8|83788.8|31
1621823000000|2021-05-24 02:23:20|83840.4|83790.4|83837.7|83787.7|83840.5|83790.5|83837.4|83787.4|38
1621823010000|2021-05-24 02:23:30|83837.6|83787.6|83839.5|83789.5|83840.5|83790.5|83837.2|83787.2|36
1621823020000|2021-05-24 02:23:40|83839.1|83789.1|83840|83790|83840.7|83790.7|83835.6|83785.6|30
1621823030000|2021-05-24 02:23:50|83839.7|83789.7|83839.9|83789.9|83840.8|83790.8|83839.6|83789.6|26
1621823040000|2021-05-24 02:24:00|83839.7|83789.7|83843.5|83793.5|83845.1|83795.1|83839|83789|43
1621823050000|2021-05-24 02:24:10|83843.8|83793.8|83844.7|83794.7|83845.1|83795.1|83843.5|83793.5|30
1621823060000|2021-05-24 02:24:20|83844.4|83794.4|83843.9|83793.9|83844.7|83794.7|83843.7|83793.7|11
1621823070000|2021-05-24 02:24:30|83844.2|83794.2|83844.3|83794.3|83845.5|83795.5|83843.7|83793.7|18
1621823080000|2021-05-24 02:24:40|83844|83794|83845.9|83795.9|83846|83796|83843.7|83793.7|22
1621823090000|2021-05-24 02:24:50|83844.4|83794.4|83843.4|83793.4|83844.4|83794.4|83843.4|83793.4|23
1621823100000|2021-05-24 02:25:00|83843.1|83793.1|83843.2|83793.2|83844.5|83794.5|83842.9|83792.9|28
1621823110000|2021-05-24 02:25:10|83843.1|83793.1|83841.5|83791.5|83843.1|83793.1|83840.9|83790.9|19
1621823120000|2021-05-24 02:25:20|83841.1|83791.1|83841.4|83791.4|83841.5|83791.5|83841.1|83791.1|11
1621823130000|2021-05-24 02:25:30|83841.1|83791.1|83842.6|83792.6|83842.6|83792.6|83841.1|83791.1|13
1621823140000|2021-05-24 02:25:40|83842.3|83792.3|83841|83791|83842.6|83792.6|83840.7|83790.7|12
1621823150000|2021-05-24 02:25:50|83840.7|83790.7|83842.1|83792.1|83842.6|83792.6|83840|83790|38
1621823160000|2021-05-24 02:26:00|83840.1|83790.1|83842.6|83792.6|83843.6|83793.6|83840|83790|26
1621823170000|2021-05-24 02:26:10|83842.3|83792.3|83844.3|83794.3|83844.7|83794.7|83842.3|83792.3|17
1621823180000|2021-05-24 02:26:20|83844.7|83794.7|83848.5|83798.5|83848.5|83798.5|83843.8|83793.8|19
1621823190000|2021-05-24 02:26:30|83848.3|83798.3|83849.5|83799.5|83849.5|83799.5|83847.2|83797.2|27
1621823200000|2021-05-24 02:26:40|83849.7|83799.7|83845.1|83795.1|83849.8|83799.8|83844|83794|19
1621823210000|2021-05-24 02:26:50|83845.4|83795.4|83845.7|83795.7|83846.2|83796.2|83844.9|83794.9|16
1621823220000|2021-05-24 02:27:00|83845.8|83795.8|83847.9|83797.9|83849.4|83799.4|83844.9|83794.9|30
1621823230000|2021-05-24 02:27:10|83848.2|83798.2|83847.4|83797.4|83848.8|83798.8|83846.2|83796.2|35
1621823240000|2021-05-24 02:27:20|83847.3|83797.3|83846.6|83796.6|83848.2|83798.2|83846.2|83796.2|23
1621823250000|2021-05-24 02:27:30|83846.4|83796.4|83847.7|83797.7|83849.8|83799.8|83846|83796|42
1621823260000|2021-05-24 02:27:40|83848.4|83798.4|83848.5|83798.5|83848.7|83798.7|83846.1|83796.1|43
1621823270000|2021-05-24 02:27:50|83847.3|83797.3|83849.3|83799.3|83849.3|83799.3|83847|83797|33
1621823280000|2021-05-24 02:28:00|83849.2|83799.2|83848.5|83798.5|83849.5|83799.5|83847.4|83797.4|29
1621823290000|2021-05-24 02:28:10|83848.8|83798.8|83847.7|83797.7|83848.8|83798.8|83847.6|83797.6|23
1621823300000|2021-05-24 02:28:20|83847.9|83797.9|83845.9|83795.9|83847.9|83797.9|83845.3|83795.3|19
1621823310000|2021-05-24 02:28:30|83846.2|83796.2|83844.4|83794.4|83846.3|83796.3|83844.1|83794.1|26
1621823320000|2021-05-24 02:28:40|83843.9|83793.9|83844.3|83794.3|83844.7|83794.7|83842.6|83792.6|27
1621823330000|2021-05-24 02:28:50|83844.6|83794.6|83845.2|83795.2|83845.3|83795.3|83844.1|83794.1|23
1621823340000|2021-05-24 02:29:00|83845.3|83795.3|83845.2|83795.2|83845.9|83795.9|83845.2|83795.2|9
1621823350000|2021-05-24 02:29:10|83845.5|83795.5|83843.2|83793.2|83846.2|83796.2|83843.1|83793.1|11
1621823360000|2021-05-24 02:29:20|83843.1|83793.1|83842.1|83792.1|83843.1|83793.1|83841.7|83791.7|8
1621823370000|2021-05-24 02:29:30|83841.7|83791.7|83841.7|83791.7|83841.7|83791.7|83841.7|83791.7|1
1621823380000|2021-05-24 02:29:40|83842.1|83792.1|83841.7|83791.7|83842.4|83792.4|83841.7|83791.7|9
1621823400000|2021-05-24 02:30:00|83841.3|83791.3|83842.1|83792.1|83842.4|83792.4|83841.3|83791.3|22
1621823410000|2021-05-24 02:30:10|83841.8|83791.8|83841.6|83791.6|83842.1|83792.1|83841.5|83791.5|20
1621823420000|2021-05-24 02:30:20|83841.7|83791.7|83841.7|83791.7|83841.7|83791.7|83840.3|83790.3|15
1621823430000|2021-05-24 02:30:30|83842.1|83792.1|83842.1|83792.1|83842.1|83792.1|83841.7|83791.7|9
1621823440000|2021-05-24 02:30:40|83841.7|83791.7|83841|83791|83841.7|83791.7|83840.4|83790.4|17
1621823450000|2021-05-24 02:30:50|83841.4|83791.4|83841.9|83791.9|83842.1|83792.1|83840.8|83790.8|15
1621823460000|2021-05-24 02:31:00|83841.2|83791.2|83841.4|83791.4|83842.3|83792.3|83841|83791|22
1621823470000|2021-05-24 02:31:10|83841.6|83791.6|83841.5|83791.5|83841.6|83791.6|83840.7|83790.7|7
1621823480000|2021-05-24 02:31:20|83842.6|83792.6|83840.2|83790.2|83842.6|83792.6|83839.4|83789.4|23
1621823490000|2021-05-24 02:31:30|83840.1|83790.1|83831.9|83781.9|83840.1|83790.1|83831.9|83781.9|8
1621823500000|2021-05-24 02:31:40|83832.1|83782.1|83838.4|83788.4|83840.1|83790.1|83832.1|83782.1|18
1621823510000|2021-05-24 02:31:50|83838.3|83788.3|83834.9|83784.9|83838.5|83788.5|83834.5|83784.5|31
1621823520000|2021-05-24 02:32:00|83835.3|83785.3|83834.2|83784.2|83835.3|83785.3|83825.6|83775.6|30
1621823530000|2021-05-24 02:32:10|83821.5|83771.5|83842|83792|83842.3|83792.3|83821.5|83771.5|39
1621823540000|2021-05-24 02:32:20|83841.9|83791.9|83840.1|83790.1|83843.4|83793.4|83838.9|83788.9|38
1621823550000|2021-05-24 02:32:30|83839.9|83789.9|83840.1|83790.1|83840.4|83790.4|83838.9|83788.9|23
1621823560000|2021-05-24 02:32:40|83838.9|83788.9|83838.3|83788.3|83838.9|83788.9|83838.2|83788.2|7
1621823570000|2021-05-24 02:32:50|83840.5|83790.5|83836.5|83786.5|83840.5|83790.5|83836.1|83786.1|21
1621823580000|2021-05-24 02:33:00|83836.2|83786.2|83836.9|83786.9|83839.6|83789.6|83834.7|83784.7|27
1621823590000|2021-05-24 02:33:10|83837.2|83787.2|83839.6|83789.6|83840.1|83790.1|83836.6|83786.6|16
1621823600000|2021-05-24 02:33:20|83840|83790|83840|83790|83840.3|83790.3|83839.4|83789.4|28
1621823610000|2021-05-24 02:33:30|83839.8|83789.8|83840.1|83790.1|83840.3|83790.3|83839.4|83789.4|26
1621823620000|2021-05-24 02:33:40|83840|83790|83840|83790|83840.4|83790.4|83839.4|83789.4|30
1621823630000|2021-05-24 02:33:50|83839.6|83789.6|83836.9|83786.9|83840.3|83790.3|83836.1|83786.1|28
1621823640000|2021-05-24 02:34:00|83836.4|83786.4|83836.9|83786.9|83837.1|83787.1|83835.9|83785.9|20
1621823650000|2021-05-24 02:34:10|83837.4|83787.4|83837.1|83787.1|83837.4|83787.4|83830|83780|11
1621823660000|2021-05-24 02:34:20|83837.4|83787.4|83835.1|83785.1|83837.7|83787.7|83835.1|83785.1|17
1621823670000|2021-05-24 02:34:30|83835.2|83785.2|83835.6|83785.6|83835.6|83785.6|83835.1|83785.1|4
1621823680000|2021-05-24 02:34:40|83835|83785|83831.5|83781.5|83835.6|83785.6|83831.3|83781.3|20
1621823690000|2021-05-24 02:34:50|83831.8|83781.8|83831.8|83781.8|83832.3|83782.3|83831.1|83781.1|19
1621823700000|2021-05-24 02:35:00|83832.3|83782.3|83833.6|83783.6|83834.5|83784.5|83830.8|83780.8|17
1621823710000|2021-05-24 02:35:10|83831.8|83781.8|83835.7|83785.7|83836.1|83786.1|83831.8|83781.8|21
1621823720000|2021-05-24 02:35:20|83836.1|83786.1|83834.9|83784.9|83836.5|83786.5|83834.5|83784.5|19
1621823730000|2021-05-24 02:35:30|83834.6|83784.6|83835|83785|83835.3|83785.3|83834.4|83784.4|16
1621823740000|2021-05-24 02:35:40|83834.7|83784.7|83834.6|83784.6|83835|83785|83834.3|83784.3|17
1621823750000|2021-05-24 02:35:50|83834.9|83784.9|83834.6|83784.6|83835|83785|83834.3|83784.3|17
1621823760000|2021-05-24 02:36:00|83834.7|83784.7|83836.6|83786.6|83837.2|83787.2|83834.6|83784.6|16
1621823770000|2021-05-24 02:36:10|83836.7|83786.7|83832.6|83782.6|83837|83787|83831.3|83781.3|19
1621823780000|2021-05-24 02:36:20|83833.9|83783.9|83836.6|83786.6|83836.6|83786.6|83832.8|83782.8|25
1621823790000|2021-05-24 02:36:30|83837|83787|83838.7|83788.7|83839.2|83789.2|83835.4|83785.4|18
1621823800000|2021-05-24 02:36:40|83839.2|83789.2|83843.7|83793.7|83844.1|83794.1|83836|83786|34
1621823810000|2021-05-24 02:36:50|83844.1|83794.1|83846.6|83796.6|83847|83797|83831|83781|25
1621823820000|2021-05-24 02:37:00|83846.2|83796.2|83846.7|83796.7|83847.3|83797.3|83843.2|83793.2|23
1621823830000|2021-05-24 02:37:10|83846.3|83796.3|83847.9|83797.9|83848.3|83798.3|83846.3|83796.3|33
1621823840000|2021-05-24 02:37:20|83847.7|83797.7|83847|83797|83847.7|83797.7|83845.3|83795.3|21
1621823850000|2021-05-24 02:37:30|83846.7|83796.7|83847.5|83797.5|83848|83798|83846.7|83796.7|24
1621823860000|2021-05-24 02:37:40|83846.8|83796.8|83849.8|83799.8|83850.8|83800.8|83846.8|83796.8|20
1621823870000|2021-05-24 02:37:50|83850.1|83800.1|83849.1|83799.1|83850.1|83800.1|83840|83790|14
1621823880000|2021-05-24 02:38:00|83849|83799|83847.9|83797.9|83849.1|83799.1|83847.9|83797.9|9
1621823890000|2021-05-24 02:38:10|83849.1|83799.1|83849.9|83799.9|83850.7|83800.7|83848.7|83798.7|7
1621823900000|2021-05-24 02:38:20|83850.3|83800.3|83847.1|83797.1|83850.3|83800.3|83846.7|83796.7|18
1621823910000|2021-05-24 02:38:30|83846.7|83796.7|83849.3|83799.3|83849.7|83799.7|83846.4|83796.4|27
1621823920000|2021-05-24 02:38:40|83849.1|83799.1|83849.8|83799.8|83850.4|83800.4|83848.4|83798.4|12
1621823930000|2021-05-24 02:38:50|83849.7|83799.7|83848.4|83798.4|83849.7|83799.7|83848.4|83798.4|5
1621823940000|2021-05-24 02:39:00|83838|83788|83850.4|83800.4|83850.4|83800.4|83838|83788|8
1621823950000|2021-05-24 02:39:10|83850.2|83800.2|83849.5|83799.5|83850.2|83800.2|83849.5|83799.5|2
1621823960000|2021-05-24 02:39:20|83841|83791|83849.6|83799.6|83849.9|83799.9|83841|83791|6
1621823970000|2021-05-24 02:39:30|83849.5|83799.5|83848.8|83798.8|83849.5|83799.5|83848.8|83798.8|10
1621823980000|2021-05-24 02:39:40|83848.9|83798.9|83841.8|83791.8|83849.2|83799.2|83841.7|83791.7|15
1621823990000|2021-05-24 02:39:50|83841.6|83791.6|83841.3|83791.3|83841.7|83791.7|83840.3|83790.3|17
1621824000000|2021-05-24 02:40:00|83841|83791|83829.6|83779.6|83841.4|83791.4|83829.6|83779.6|29
1621824010000|2021-05-24 02:40:10|83831.5|83781.5|83833.3|83783.3|83837.2|83787.2|83827|83777|26
1621824020000|2021-05-24 02:40:20|83834|83784|83836|83786|83836|83786|83830.7|83780.7|17
1621824030000|2021-05-24 02:40:30|83835.7|83785.7|83834.1|83784.1|83836|83786|83834.1|83784.1|18
1621824040000|2021-05-24 02:40:40|83835.6|83785.6|83834.7|83784.7|83835.8|83785.8|83823.2|83773.2|24
1621824050000|2021-05-24 02:40:50|83834.4|83784.4|83834.8|83784.8|83835.1|83785.1|83833.2|83783.2|17
1621824060000|2021-05-24 02:41:00|83834.4|83784.4|83832.1|83782.1|83834.4|83784.4|83832|83782|18
1621824070000|2021-05-24 02:41:10|83832.4|83782.4|83834|83784|83834.1|83784.1|83832|83782|21
1621824080000|2021-05-24 02:41:20|83833.9|83783.9|83836.7|83786.7|83837.1|83787.1|83833.8|83783.8|21
1621824090000|2021-05-24 02:41:30|83836.8|83786.8|83837|83787|83837.8|83787.8|83836.8|83786.8|17
1621824100000|2021-05-24 02:41:40|83837.1|83787.1|83839.9|83789.9|83840.5|83790.5|83834.7|83784.7|22
1621824110000|2021-05-24 02:41:50|83838|83788|83839.1|83789.1|83840.2|83790.2|83836.8|83786.8|27
1621824120000|2021-05-24 02:42:00|83839.4|83789.4|83840.4|83790.4|83840.4|83790.4|83839|83789|33
1621824130000|2021-05-24 02:42:10|83841.1|83791.1|83841.2|83791.2|83841.2|83791.2|83839.5|83789.5|36
1621824140000|2021-05-24 02:42:20|83841.1|83791.1|83844.2|83794.2|83844.8|83794.8|83841.1|83791.1|25
1621824150000|2021-05-24 02:42:30|83842.5|83792.5|83840.8|83790.8|83842.7|83792.7|83840.3|83790.3|22
1621824160000|2021-05-24 02:42:40|83840.6|83790.6|83841.2|83791.2|83843.6|83793.6|83840.3|83790.3|31
1621824170000|2021-05-24 02:42:50|83840.8|83790.8|83841.4|83791.4|83841.5|83791.5|83839.9|83789.9|30
1621824180000|2021-05-24 02:43:00|83841.5|83791.5|83842.2|83792.2|83843.1|83793.1|83840.9|83790.9|17
1621824190000|2021-05-24 02:43:10|83842.1|83792.1|83840.1|83790.1|83842.5|83792.5|83839.1|83789.1|21
1621824200000|2021-05-24 02:43:20|83840.9|83790.9|83840.9|83790.9|83841.1|83791.1|83839.8|83789.8|20
1621824210000|2021-05-24 02:43:30|83841|83791|83840.6|83790.6|83841.1|83791.1|83839.9|83789.9|22
1621824220000|2021-05-24 02:43:40|83841|83791|83840.1|83790.1|83841|83791|83839.9|83789.9|22
1621824230000|2021-05-24 02:43:50|83839.8|83789.8|83841.2|83791.2|83841.4|83791.4|83838.4|83788.4|34
1621824240000|2021-05-24 02:44:00|83841.1|83791.1|83841.2|83791.2|83841.3|83791.3|83840.2|83790.2|15
1621824250000|2021-05-24 02:44:10|83841|83791|83840.7|83790.7|83842.3|83792.3|83840.7|83790.7|31
1621824260000|2021-05-24 02:44:20|83840.5|83790.5|83840.1|83790.1|83841.3|83791.3|83839.9|83789.9|21
1621824270000|2021-05-24 02:44:30|83840.3|83790.3|83840.5|83790.5|83840.6|83790.6|83839.1|83789.1|20
1621824280000|2021-05-24 02:44:40|83840.6|83790.6|83840.4|83790.4|83840.6|83790.6|83839.4|83789.4|21
1621824290000|2021-05-24 02:44:50|83840.5|83790.5|83840.6|83790.6|83841.2|83791.2|83840|83790|18
1621824300000|2021-05-24 02:45:00|83840.5|83790.5|83839.5|83789.5|83841.3|83791.3|83839.5|83789.5|17
1621824310000|2021-05-24 02:45:10|83839.8|83789.8|83840.9|83790.9|83841.8|83791.8|83839.8|83789.8|14
1621824320000|2021-05-24 02:45:20|83841.2|83791.2|83846.3|83796.3|83847.2|83797.2|83841.2|83791.2|23
1621824330000|2021-05-24 02:45:30|83846.7|83796.7|83847.5|83797.5|83847.5|83797.5|83845.2|83795.2|17
1621824340000|2021-05-24 02:45:40|83847.6|83797.6|83846.8|83796.8|83849.3|83799.3|83840|83790|24
1621824350000|2021-05-24 02:45:50|83840|83790|83850|83800|83863.7|83813.7|83840|83790|11
1621824360000|2021-05-24 02:46:00|83850.1|83800.1|83846.5|83796.5|83850.8|83800.8|83846.5|83796.5|37
1621824370000|2021-05-24 02:46:10|83846.4|83796.4|83846.8|83796.8|83847.5|83797.5|83845.7|83795.7|30
1621824380000|2021-05-24 02:46:20|83846.9|83796.9|83847.1|83797.1|83847.5|83797.5|83845.9|83795.9|27
1621824390000|2021-05-24 02:46:30|83847.4|83797.4|83848|83798|83848|83798|83847|83797|26
1621824400000|2021-05-24 02:46:40|83847.6|83797.6|83849.3|83799.3|83849.8|83799.8|83847.3|83797.3|40
1621824410000|2021-05-24 02:46:50|83849.1|83799.1|83851.2|83801.2|83851.2|83801.2|83849.1|83799.1|23
1621824420000|2021-05-24 02:47:00|83850.6|83800.6|83850.4|83800.4|83851.2|83801.2|83849.2|83799.2|26
1621824430000|2021-05-24 02:47:10|83850.2|83800.2|83850.7|83800.7|83851|83801|83847.6|83797.6|37
1621824440000|2021-05-24 02:47:20|83850.4|83800.4|83849|83799|83851.1|83801.1|83849|83799|30
1621824450000|2021-05-24 02:47:30|83849.2|83799.2|83849.8|83799.8|83850.2|83800.2|83848.6|83798.6|30
1621824460000|2021-05-24 02:47:40|83849.9|83799.9|83849.4|83799.4|83850.1|83800.1|83848.8|83798.8|12
1621824470000|2021-05-24 02:47:50|83848.7|83798.7|83855|83805|83855|83805|83848.7|83798.7|31
1621824480000|2021-05-24 02:48:00|83855.1|83805.1|83853.6|83803.6|83861.9|83811.9|83848.8|83798.8|37
1621824490000|2021-05-24 02:48:10|83852.9|83802.9|83852.1|83802.1|83853.8|83803.8|83852.1|83802.1|44
1621824500000|2021-05-24 02:48:20|83852.3|83802.3|83852.5|83802.5|83852.8|83802.8|83850.4|83800.4|24
1621824510000|2021-05-24 02:48:30|83852.3|83802.3|83851.3|83801.3|83852.8|83802.8|83849.6|83799.6|22
1621824520000|2021-05-24 02:48:40|83850.7|83800.7|83852|83802|83852.6|83802.6|83850.5|83800.5|10
1621824530000|2021-05-24 02:48:50|83852.1|83802.1|83851.6|83801.6|83853|83803|83851.6|83801.6|9
1621824540000|2021-05-24 02:49:00|83852.7|83802.7|83852|83802|83852.7|83802.7|83839|83789|5
1621824550000|2021-05-24 02:49:10|83851.3|83801.3|83850.7|83800.7|83851.6|83801.6|83849.9|83799.9|9
1621824560000|2021-05-24 02:49:20|83851.2|83801.2|83850.7|83800.7|83851.4|83801.4|83849.2|83799.2|9
1621824570000|2021-05-24 02:49:30|83850.8|83800.8|83851.7|83801.7|83851.8|83801.8|83846.9|83796.9|12
1621824580000|2021-05-24 02:49:40|83851.4|83801.4|83848.9|83798.9|83852.7|83802.7|83848.8|83798.8|28
1621824590000|2021-05-24 02:49:50|83849|83799|83852.3|83802.3|83852.3|83802.3|83848.9|83798.9|21
1621824600000|2021-05-24 02:50:00|83852.7|83802.7|83853.7|83803.7|83853.9|83803.9|83852.6|83802.6|11
1621824610000|2021-05-24 02:50:10|83853.5|83803.5|83854|83804|83854.3|83804.3|83853.5|83803.5|10
1621824620000|2021-05-24 02:50:20|83853.3|83803.3|83853.5|83803.5|83854.3|83804.3|83853.3|83803.3|21
1621824630000|2021-05-24 02:50:30|83853.1|83803.1|83853.9|83803.9|83854.2|83804.2|83852|83802|8
1621824640000|2021-05-24 02:50:40|83854.3|83804.3|83853.8|83803.8|83854.3|83804.3|83851.7|83801.7|14
1621824650000|2021-05-24 02:50:50|83853.1|83803.1|83852.5|83802.5|83854|83804|83852.5|83802.5|10
1621824660000|2021-05-24 02:51:00|83852.2|83802.2|83852.4|83802.4|83854.6|83804.6|83852|83802|19
1621824670000|2021-05-24 02:51:10|83852.3|83802.3|83852.2|83802.2|83852.6|83802.6|83851.1|83801.1|10
1621824680000|2021-05-24 02:51:20|83852.1|83802.1|83851.8|83801.8|83854.2|83804.2|83850.9|83800.9|10
1621824690000|2021-05-24 02:51:30|83851.5|83801.5|83852.2|83802.2|83852.4|83802.4|83850.5|83800.5|17
1621824700000|2021-05-24 02:51:40|83850.6|83800.6|83852.3|83802.3|83852.6|83802.6|83850.6|83800.6|20
1621824710000|2021-05-24 02:51:50|83852.2|83802.2|83852.3|83802.3|83854.5|83804.5|83852.2|83802.2|24
1621824720000|2021-05-24 02:52:00|83852.1|83802.1|83856|83806|83856.6|83806.6|83851.8|83801.8|29
1621824730000|2021-05-24 02:52:10|83856.1|83806.1|83851.5|83801.5|83856.1|83806.1|83851.3|83801.3|16
1621824740000|2021-05-24 02:52:20|83851.3|83801.3|83850.5|83800.5|83851.8|83801.8|83849.8|83799.8|11
1621824750000|2021-05-24 02:52:30|83850.2|83800.2|83850.5|83800.5|83851.7|83801.7|83850.2|83800.2|13
1621824760000|2021-05-24 02:52:40|83850.7|83800.7|83851.2|83801.2|83851.8|83801.8|83850.5|83800.5|9
1621824770000|2021-05-24 02:52:50|83851.6|83801.6|83855.4|83805.4|83856.2|83806.2|83851.6|83801.6|21
1621824780000|2021-05-24 02:53:00|83855.1|83805.1|83856.1|83806.1|83856.4|83806.4|83855|83805|21
1621824790000|2021-05-24 02:53:10|83855.9|83805.9|83855.9|83805.9|83856.3|83806.3|83853.1|83803.1|25
1621824800000|2021-05-24 02:53:20|83855.7|83805.7|83856|83806|83856.7|83806.7|83854.2|83804.2|26
1621824810000|2021-05-24 02:53:30|83855.7|83805.7|83852.9|83802.9|83856|83806|83852.8|83802.8|12
1621824820000|2021-05-24 02:53:40|83852.3|83802.3|83848.4|83798.4|83852.7|83802.7|83847.1|83797.1|14
1621824830000|2021-05-24 02:53:50|83848.5|83798.5|83849.2|83799.2|83851.6|83801.6|83841.9|83791.9|29
1621824840000|2021-05-24 02:54:00|83848.3|83798.3|83852.4|83802.4|83852.8|83802.8|83845.4|83795.4|14
1621824850000|2021-05-24 02:54:10|83851.3|83801.3|83850.3|83800.3|83851.3|83801.3|83850.3|83800.3|8
1621824860000|2021-05-24 02:54:20|83850.5|83800.5|83851.1|83801.1|83853.1|83803.1|83850.5|83800.5|21
1621824870000|2021-05-24 02:54:30|83850.8|83800.8|83851.8|83801.8|83852.6|83802.6|83850.7|83800.7|17
1621824880000|2021-05-24 02:54:40|83851.9|83801.9|83852.3|83802.3|83852.6|83802.6|83850.5|83800.5|8
1621824890000|2021-05-24 02:54:50|83852.4|83802.4|83851.7|83801.7|83852.4|83802.4|83850.2|83800.2|27
1621824900000|2021-05-24 02:55:00|83851.8|83801.8|83849.2|83799.2|83852.2|83802.2|83848.7|83798.7|33
1621824910000|2021-05-24 02:55:10|83849|83799|83844.7|83794.7|83849|83799|83843.6|83793.6|44
1621824920000|2021-05-24 02:55:20|83843.7|83793.7|83845.2|83795.2|83845.7|83795.7|83843.4|83793.4|39
1621824930000|2021-05-24 02:55:30|83845.6|83795.6|83843.7|83793.7|83845.7|83795.7|83843.6|83793.6|26
1621824940000|2021-05-24 02:55:40|83842.9|83792.9|83843.7|83793.7|83844.2|83794.2|83842.6|83792.6|20
1621824950000|2021-05-24 02:55:50|83844.4|83794.4|83843.4|83793.4|83844.7|83794.7|83842.5|83792.5|19
1621824960000|2021-05-24 02:56:00|83843.3|83793.3|83843.5|83793.5|83844.1|83794.1|83839|83789|21
1621824970000|2021-05-24 02:56:10|83842.7|83792.7|83844.2|83794.2|83846.3|83796.3|83842.7|83792.7|30
1621824980000|2021-05-24 02:56:20|83843.9|83793.9|83842.9|83792.9|83844.3|83794.3|83841.8|83791.8|25
1621824990000|2021-05-24 02:56:30|83842.6|83792.6|83842|83792|83842.6|83792.6|83839.7|83789.7|29
1621825000000|2021-05-24 02:56:40|83841.9|83791.9|83841.7|83791.7|83842.1|83792.1|83840.9|83790.9|15
1621825010000|2021-05-24 02:56:50|83841.8|83791.8|83848.7|83798.7|83849.6|83799.6|83841.8|83791.8|43
1621825020000|2021-05-24 02:57:00|83849.3|83799.3|83845.4|83795.4|83849.8|83799.8|83843.1|83793.1|23
1621825030000|2021-05-24 02:57:10|83845.3|83795.3|83851.5|83801.5|83851.5|83801.5|83845.3|83795.3|30
1621825040000|2021-05-24 02:57:20|83851.1|83801.1|83862.2|83812.2|83862.3|83812.3|83845.5|83795.5|47
1621825050000|2021-05-24 02:57:30|83862.3|83812.3|83865.6|83815.6|83865.9|83815.9|83861.8|83811.8|47
1621825060000|2021-05-24 02:57:40|83865.3|83815.3|83859.8|83809.8|83865.3|83815.3|83845.5|83795.5|50
1621825070000|2021-05-24 02:57:50|83860.1|83810.1|83856|83806|83860.6|83810.6|83854.4|83804.4|47
1621825080000|2021-05-24 02:58:00|83855.9|83805.9|83862.9|83812.9|83862.9|83812.9|83848.5|83798.5|49
1621825090000|2021-05-24 02:58:10|83863|83813|83859.9|83809.9|83866.7|83816.7|83859.9|83809.9|50
1621825100000|2021-05-24 02:58:20|83860|83810|83863|83813|83863.7|83813.7|83859.7|83809.7|34
1621825110000|2021-05-24 02:58:30|83863.3|83813.3|83857.3|83807.3|83866.8|83816.8|83857.3|83807.3|48
1621825120000|2021-05-24 02:58:40|83857.1|83807.1|83860.6|83810.6|83864.1|83814.1|83857.1|83807.1|45
1621825130000|2021-05-24 02:58:50|83860.7|83810.7|83864.3|83814.3|83865.2|83815.2|83855.5|83805.5|59
1621825140000|2021-05-24 02:59:00|83864.2|83814.2|83866.1|83816.1|83866.2|83816.2|83859.4|83809.4|36
1621825150000|2021-05-24 02:59:10|83866.2|83816.2|83858.4|83808.4|83870|83820|83858.4|83808.4|54
1621825160000|2021-05-24 02:59:20|83858.1|83808.1|83852.8|83802.8|83858.1|83808.1|83852.2|83802.2|42
1621825170000|2021-05-24 02:59:30|83852.9|83802.9|83857.6|83807.6|83858|83808|83852.9|83802.9|35
1621825180000|2021-05-24 02:59:40|83858|83808|83856.1|83806.1|83860.6|83810.6|83856.1|83806.1|42
1621825190000|2021-05-24 02:59:50|83855.4|83805.4|83852.3|83802.3|83856.2|83806.2|83852.3|83802.3|44
1621825200000|2021-05-24 03:00:00|83852.2|83802.2|83855|83805|83856.7|83806.7|83852|83802|47
1621825210000|2021-05-24 03:00:10|83855.2|83805.2|83857.3|83807.3|83859.1|83809.1|83855.2|83805.2|53
1621825220000|2021-05-24 03:00:20|83857.2|83807.2|83854.7|83804.7|83857.5|83807.5|83853.7|83803.7|26
1621825230000|2021-05-24 03:00:30|83854.9|83804.9|83852.8|83802.8|83856|83806|83852.5|83802.5|45
1621825240000|2021-05-24 03:00:40|83852.4|83802.4|83854.5|83804.5|83855.3|83805.3|83849.1|83799.1|48
1621825250000|2021-05-24 03:00:50|83855.1|83805.1|83855.2|83805.2|83857.4|83807.4|83854.7|83804.7|32
1621825260000|2021-05-24 03:01:00|83854.8|83804.8|83849.8|83799.8|83856.3|83806.3|83849.3|83799.3|29
1621825270000|2021-05-24 03:01:10|83850.3|83800.3|83852.8|83802.8|83853.8|83803.8|83849.5|83799.5|33
1621825280000|2021-05-24 03:01:20|83852.4|83802.4|83854.3|83804.3|83854.3|83804.3|83852.4|83802.4|22
1621825290000|2021-05-24 03:01:30|83854|83804|83860.7|83810.7|83860.7|83810.7|83853.9|83803.9|31
1621825300000|2021-05-24 03:01:40|83860.9|83810.9|83862.2|83812.2|83862.9|83812.9|83850.5|83800.5|26
1621825310000|2021-05-24 03:01:50|83862|83812|83862.7|83812.7|83863|83813|83861.5|83811.5|25
1621825320000|2021-05-24 03:02:00|83862.6|83812.6|83860.8|83810.8|83862.9|83812.9|83860.7|83810.7|25
1621825330000|2021-05-24 03:02:10|83860.7|83810.7|83860.4|83810.4|83860.9|83810.9|83859.7|83809.7|20
1621825340000|2021-05-24 03:02:20|83860.2|83810.2|83854.1|83804.1|83860.4|83810.4|83853.3|83803.3|34
1621825350000|2021-05-24 03:02:30|83853.3|83803.3|83853.2|83803.2|83853.4|83803.4|83852.2|83802.2|21
1621825360000|2021-05-24 03:02:40|83853.9|83803.9|83852.9|83802.9|83853.9|83803.9|83852.5|83802.5|15
1621825370000|2021-05-24 03:02:50|83853.2|83803.2|83852.2|83802.2|83853.2|83803.2|83852.1|83802.1|13
1621825380000|2021-05-24 03:03:00|83852.1|83802.1|83852.8|83802.8|83853.1|83803.1|83851.7|83801.7|20
1621825390000|2021-05-24 03:03:10|83852.9|83802.9|83850.7|83800.7|83852.9|83802.9|83849.9|83799.9|27
1621825400000|2021-05-24 03:03:20|83850.3|83800.3|83849|83799|83851|83801|83848.5|83798.5|33
1621825410000|2021-05-24 03:03:30|83848.9|83798.9|83844.1|83794.1|83848.9|83798.9|83833|83783|33
1621825420000|2021-05-24 03:03:40|83843.9|83793.9|83845.3|83795.3|83846.4|83796.4|83843.5|83793.5|27
1621825430000|2021-05-24 03:03:50|83845.1|83795.1|83844.9|83794.9|83845.4|83795.4|83844.5|83794.5|21
1621825440000|2021-05-24 03:04:00|83844.4|83794.4|83847.1|83797.1|83847.7|83797.7|83844.4|83794.4|28
1621825450000|2021-05-24 03:04:10|83846.7|83796.7|83846.3|83796.3|83848.3|83798.3|83846.3|83796.3|14
1621825460000|2021-05-24 03:04:20|83847.3|83797.3|83846.5|83796.5|83847.3|83797.3|83846.3|83796.3|12
1621825470000|2021-05-24 03:04:30|83845.6|83795.6|83844.4|83794.4|83846.9|83796.9|83843.8|83793.8|23
1621825480000|2021-05-24 03:04:40|83844.5|83794.5|83843.9|83793.9|83845|83795|83843.4|83793.4|21
1621825490000|2021-05-24 03:04:50|83843.7|83793.7|83842.6|83792.6|83846.6|83796.6|83842.6|83792.6|19
1621825500000|2021-05-24 03:05:00|83842.3|83792.3|83843.9|83793.9|83843.9|83793.9|83841.6|83791.6|23
1621825510000|2021-05-24 03:05:10|83843.1|83793.1|83844.2|83794.2|83846.2|83796.2|83842.9|83792.9|26
1621825520000|2021-05-24 03:05:20|83846.7|83796.7|83846.9|83796.9|83847.4|83797.4|83844.7|83794.7|20
1621825530000|2021-05-24 03:05:30|83847.3|83797.3|83845.7|83795.7|83847.7|83797.7|83845.7|83795.7|30
1621825540000|2021-05-24 03:05:40|83846|83796|83843.2|83793.2|83846.4|83796.4|83843.2|83793.2|26
1621825550000|2021-05-24 03:05:50|83843.5|83793.5|83838.8|83788.8|83843.5|83793.5|83829|83779|32
1621825560000|2021-05-24 03:06:00|83838.5|83788.5|83841.1|83791.1|83841.5|83791.5|83838.4|83788.4|35
1621825570000|2021-05-24 03:06:10|83840.9|83790.9|83841.2|83791.2|83841.8|83791.8|83840.3|83790.3|10
1621825580000|2021-05-24 03:06:20|83841|83791|83844.5|83794.5|83844.9|83794.9|83840.7|83790.7|30
1621825590000|2021-05-24 03:06:30|83844.4|83794.4|83844|83794|83845|83795|83843.2|83793.2|24
1621825600000|2021-05-24 03:06:40|83844.2|83794.2|83838.9|83788.9|83844.2|83794.2|83831|83781|27
1621825610000|2021-05-24 03:06:50|83839|83789|83843|83793|83843.2|83793.2|83836.6|83786.6|40
1621825620000|2021-05-24 03:07:00|83842.8|83792.8|83845.5|83795.5|83845.5|83795.5|83839.6|83789.6|36
1621825630000|2021-05-24 03:07:10|83844.6|83794.6|83842.6|83792.6|83845.4|83795.4|83840.8|83790.8|34
1621825640000|2021-05-24 03:07:20|83842.2|83792.2|83842.3|83792.3|83844.3|83794.3|83841.9|83791.9|23
1621825650000|2021-05-24 03:07:30|83842.2|83792.2|83843.4|83793.4|83844.5|83794.5|83842.2|83792.2|22
1621825660000|2021-05-24 03:07:40|83843.9|83793.9|83848.3|83798.3|83853.1|83803.1|83842|83792|38
1621825670000|2021-05-24 03:07:50|83848.6|83798.6|83861.2|83811.2|83861.3|83811.3|83848.3|83798.3|53
1621825680000|2021-05-24 03:08:00|83861.1|83811.1|83856.5|83806.5|83861.3|83811.3|83855.4|83805.4|44
1621825690000|2021-05-24 03:08:10|83857.6|83807.6|83851.6|83801.6|83857.6|83807.6|83851.6|83801.6|38
1621825700000|2021-05-24 03:08:20|83852.2|83802.2|83857.6|83807.6|83857.6|83807.6|83852.2|83802.2|39
1621825710000|2021-05-24 03:08:30|83859.9|83809.9|83854.3|83804.3|83860.3|83810.3|83853.4|83803.4|34
1621825720000|2021-05-24 03:08:40|83854|83804|83858.7|83808.7|83859.5|83809.5|83853.3|83803.3|35
1621825730000|2021-05-24 03:08:50|83858.9|83808.9|83864.2|83814.2|83864.5|83814.5|83858.3|83808.3|42
1621825740000|2021-05-24 03:09:00|83863.8|83813.8|83863.3|83813.3|83866.6|83816.6|83861.2|83811.2|35
1621825750000|2021-05-24 03:09:10|83863.4|83813.4|83863.4|83813.4|83864|83814|83860.5|83810.5|38
1621825760000|2021-05-24 03:09:20|83863.5|83813.5|83863.2|83813.2|83864|83814|83862.8|83812.8|25
1621825770000|2021-05-24 03:09:30|83863.1|83813.1|83864.7|83814.7|83865.7|83815.7|83862.6|83812.6|24
1621825780000|2021-05-24 03:09:40|83864.6|83814.6|83861.6|83811.6|83866.9|83816.9|83860.2|83810.2|44
1621825790000|2021-05-24 03:09:50|83857.9|83807.9|83871.3|83821.3|83873.1|83823.1|83857.9|83807.9|60
1621825800000|2021-05-24 03:10:00|83871.5|83821.5|83870.5|83820.5|83872.6|83822.6|83869.9|83819.9|36
1621825810000|2021-05-24 03:10:10|83870.7|83820.7|83868.7|83818.7|83872|83822|83866.2|83816.2|36
1621825820000|2021-05-24 03:10:20|83871.5|83821.5|83870.4|83820.4|83873.3|83823.3|83869.3|83819.3|43
1621825830000|2021-05-24 03:10:30|83870.5|83820.5|83874.4|83824.4|83875|83825|83869.8|83819.8|38
1621825840000|2021-05-24 03:10:40|83874.7|83824.7|83873.1|83823.1|83876.6|83826.6|83872.1|83822.1|28
1621825850000|2021-05-24 03:10:50|83872.9|83822.9|83874|83824|83875.8|83825.8|83872.6|83822.6|33
1621825860000|2021-05-24 03:11:00|83874.2|83824.2|83873.5|83823.5|83875|83825|83870.7|83820.7|41
1621825870000|2021-05-24 03:11:10|83873.9|83823.9|83874|83824|83876.7|83826.7|83872.2|83822.2|50
1621825880000|2021-05-24 03:11:20|83873.6|83823.6|83875|83825|83875|83825|83870|83820|27
1621825890000|2021-05-24 03:11:30|83874.9|83824.9|83875.5|83825.5|83876.3|83826.3|83871.1|83821.1|29
1621825900000|2021-05-24 03:11:40|83876|83826|83876.4|83826.4|83876.4|83826.4|83874.8|83824.8|10
1621825910000|2021-05-24 03:11:50|83876|83826|83872|83822|83876|83826|83870.1|83820.1|35
1621825920000|2021-05-24 03:12:00|83872.1|83822.1|83874.3|83824.3|83876.4|83826.4|83871|83821|38
1621825930000|2021-05-24 03:12:10|83874|83824|83871.7|83821.7|83874.2|83824.2|83871.1|83821.1|34
1621825940000|2021-05-24 03:12:20|83871.6|83821.6|83867.2|83817.2|83875.5|83825.5|83866.6|83816.6|36
1621825950000|2021-05-24 03:12:30|83867.3|83817.3|83871.6|83821.6|83872|83822|83865|83815|38
1621825960000|2021-05-24 03:12:40|83871.5|83821.5|83872.3|83822.3|83873.7|83823.7|83871.2|83821.2|21
1621825970000|2021-05-24 03:12:50|83872.5|83822.5|83872.2|83822.2|83872.5|83822.5|83872.1|83822.1|4
1621825980000|2021-05-24 03:13:00|83872.1|83822.1|83872.8|83822.8|83873.5|83823.5|83870.7|83820.7|29
1621825990000|2021-05-24 03:13:10|83872.9|83822.9|83867.7|83817.7|83872.9|83822.9|83867.2|83817.2|23
1621826000000|2021-05-24 03:13:20|83867.8|83817.8|83870.4|83820.4|83870.6|83820.6|83867|83817|26
1621826010000|2021-05-24 03:13:30|83870.6|83820.6|83864.9|83814.9|83870.6|83820.6|83864.4|83814.4|46
1621826020000|2021-05-24 03:13:40|83865|83815|83861.9|83811.9|83866|83816|83860.2|83810.2|27
1621826030000|2021-05-24 03:13:50|83862.4|83812.4|83861.3|83811.3|83864|83814|83861|83811|34
1621826040000|2021-05-24 03:14:00|83861.2|83811.2|83863.3|83813.3|83863.6|83813.6|83860.1|83810.1|42
1621826050000|2021-05-24 03:14:10|83863.5|83813.5|83854.7|83804.7|83863.5|83813.5|83853.4|83803.4|46
1621826060000|2021-05-24 03:14:20|83855.5|83805.5|83855.5|83805.5|83856.1|83806.1|83853.1|83803.1|30
1621826070000|2021-05-24 03:14:30|83855.3|83805.3|83854.8|83804.8|83855.6|83805.6|83854.1|83804.1|26
1621826080000|2021-05-24 03:14:40|83854|83804|83854.4|83804.4|83855|83805|83853.6|83803.6|37
1621826090000|2021-05-24 03:14:50|83854.5|83804.5|83853.4|83803.4|83854.5|83804.5|83852.7|83802.7|31
1621826100000|2021-05-24 03:15:00|83853.7|83803.7|83857.6|83807.6|83857.6|83807.6|83853.4|83803.4|34
1621826110000|2021-05-24 03:15:10|83857.7|83807.7|83859.5|83809.5|83859.5|83809.5|83855.6|83805.6|40
1621826120000|2021-05-24 03:15:20|83859.2|83809.2|83863.3|83813.3|83865.4|83815.4|83858.8|83808.8|47
1621826130000|2021-05-24 03:15:30|83863.4|83813.4|83862.6|83812.6|83865.8|83815.8|83862.2|83812.2|45
1621826140000|2021-05-24 03:15:40|83861.8|83811.8|83863.6|83813.6|83863.7|83813.7|83861.8|83811.8|30
1621826150000|2021-05-24 03:15:50|83863.5|83813.5|83864.4|83814.4|83865.7|83815.7|83860.1|83810.1|28
1621826160000|2021-05-24 03:16:00|83865|83815|83862.2|83812.2|83865|83815|83861.5|83811.5|36
1621826170000|2021-05-24 03:16:10|83861.6|83811.6|83863.3|83813.3|83864.6|83814.6|83860.8|83810.8|46
1621826180000|2021-05-24 03:16:20|83863.1|83813.1|83859.9|83809.9|83863.3|83813.3|83859.9|83809.9|31
1621826190000|2021-05-24 03:16:30|83859.6|83809.6|83861.7|83811.7|83862.1|83812.1|83859.6|83809.6|26
1621826200000|2021-05-24 03:16:40|83861.6|83811.6|83862.5|83812.5|83862.6|83812.6|83861.3|83811.3|20
1621826210000|2021-05-24 03:16:50|83862.1|83812.1|83860.7|83810.7|83862.8|83812.8|83858.7|83808.7|33
1621826220000|2021-05-24 03:17:00|83861.3|83811.3|83863.6|83813.6|83865.8|83815.8|83860.2|83810.2|34
1621826230000|2021-05-24 03:17:10|83863.7|83813.7|83863|83813|83863.9|83813.9|83861.2|83811.2|21
1621826240000|2021-05-24 03:17:20|83863.5|83813.5|83860.9|83810.9|83863.5|83813.5|83859.5|83809.5|33
1621826250000|2021-05-24 03:17:30|83861|83811|83861.2|83811.2|83866.3|83816.3|83861|83811|41
1621826260000|2021-05-24 03:17:40|83861|83811|83861.3|83811.3|83863.1|83813.1|83859.6|83809.6|30
1621826270000|2021-05-24 03:17:50|83862|83812|83861.8|83811.8|83863.9|83813.9|83860|83810|28
1621826280000|2021-05-24 03:18:00|83861.6|83811.6|83863|83813|83863.2|83813.2|83861.2|83811.2|23
1621826290000|2021-05-24 03:18:10|83863.3|83813.3|83862.7|83812.7|83864.2|83814.2|83861.5|83811.5|33
1621826300000|2021-05-24 03:18:20|83863.1|83813.1|83861.9|83811.9|83865.5|83815.5|83861.8|83811.8|41
1621826310000|2021-05-24 03:18:30|83861.8|83811.8|83864.5|83814.5|83864.9|83814.9|83861.8|83811.8|22
1621826320000|2021-05-24 03:18:40|83864.6|83814.6|83863.5|83813.5|83866.6|83816.6|83863.5|83813.5|28
1621826330000|2021-05-24 03:18:50|83863.6|83813.6|83863.4|83813.4|83864.6|83814.6|83862.5|83812.5|16
1621826340000|2021-05-24 03:19:00|83863.1|83813.1|83863.3|83813.3|83864.1|83814.1|83862.3|83812.3|27
1621826350000|2021-05-24 03:19:10|83863.2|83813.2|83863.8|83813.8|83865.7|83815.7|83863|83813|31
1621826360000|2021-05-24 03:19:20|83863.6|83813.6|83864.9|83814.9|83864.9|83814.9|83860|83810|33
1621826370000|2021-05-24 03:19:30|83864.4|83814.4|83863.4|83813.4|83866|83816|83863|83813|36
1621826380000|2021-05-24 03:19:40|83863|83813|83860.1|83810.1|83864.4|83814.4|83860.1|83810.1|33
1621826390000|2021-05-24 03:19:50|83860.8|83810.8|83861.5|83811.5|83862.1|83812.1|83859.8|83809.8|28
1621826400000|2021-05-24 03:20:00|83861.6|83811.6|83860.2|83810.2|83861.7|83811.7|83858.8|83808.8|36
1621826410000|2021-05-24 03:20:10|83860.8|83810.8|83860.9|83810.9|83861.5|83811.5|83859.6|83809.6|27
1621826420000|2021-05-24 03:20:20|83861.4|83811.4|83862.8|83812.8|83864.1|83814.1|83860.2|83810.2|30
1621826430000|2021-05-24 03:20:30|83863|83813|83863.3|83813.3|83865.3|83815.3|83860.4|83810.4|42
1621826440000|2021-05-24 03:20:40|83863.5|83813.5|83861.5|83811.5|83863.5|83813.5|83861.5|83811.5|30
1621826450000|2021-05-24 03:20:50|83861.1|83811.1|83861.1|83811.1|83861.5|83811.5|83857|83807|41
1621826460000|2021-05-24 03:21:00|83861.4|83811.4|83859.7|83809.7|83862|83812|83858.1|83808.1|44
1621826470000|2021-05-24 03:21:10|83859.6|83809.6|83859.5|83809.5|83861.6|83811.6|83856.9|83806.9|33
1621826480000|2021-05-24 03:21:20|83860.8|83810.8|83861.2|83811.2|83862|83812|83858.4|83808.4|26
1621826490000|2021-05-24 03:21:30|83860.9|83810.9|83855.6|83805.6|83861.1|83811.1|83854.7|83804.7|32
1621826500000|2021-05-24 03:21:40|83858.3|83808.3|83854.8|83804.8|83858.3|83808.3|83853.6|83803.6|46
1621826510000|2021-05-24 03:21:50|83855|83805|83851.9|83801.9|83855.8|83805.8|83851.9|83801.9|40
1621826520000|2021-05-24 03:22:00|83852|83802|83853.1|83803.1|83854.3|83804.3|83851.9|83801.9|37
1621826530000|2021-05-24 03:22:10|83853.2|83803.2|83853.5|83803.5|83854.1|83804.1|83852.1|83802.1|28
1621826540000|2021-05-24 03:22:20|83853.4|83803.4|83853.2|83803.2|83855.6|83805.6|83850|83800|50
1621826550000|2021-05-24 03:22:30|83853.3|83803.3|83850.7|83800.7|83854.7|83804.7|83850.2|83800.2|46
1621826560000|2021-05-24 03:22:40|83850.8|83800.8|83849.7|83799.7|83854.6|83804.6|83849.4|83799.4|36
1621826570000|2021-05-24 03:22:50|83849.5|83799.5|83852.1|83802.1|83855.3|83805.3|83849.3|83799.3|31
1621826580000|2021-05-24 03:23:00|83852.9|83802.9|83852|83802|83854.5|83804.5|83851.7|83801.7|33
1621826590000|2021-05-24 03:23:10|83853.9|83803.9|83852.9|83802.9|83854.4|83804.4|83849.6|83799.6|18
1621826600000|2021-05-24 03:23:20|83853.5|83803.5|83852.5|83802.5|83853.5|83803.5|83850.9|83800.9|23
1621826610000|2021-05-24 03:23:30|83850.5|83800.5|83852.4|83802.4|83853.7|83803.7|83850.5|83800.5|23
1621826620000|2021-05-24 03:23:40|83854.3|83804.3|83856.5|83806.5|83858.2|83808.2|83853.5|83803.5|24
1621826630000|2021-05-24 03:23:50|83855.7|83805.7|83859|83809|83860.3|83810.3|83854.9|83804.9|34
1621826640000|2021-05-24 03:24:00|83859.6|83809.6|83854.6|83804.6|83859.6|83809.6|83851.5|83801.5|50
1621826650000|2021-05-24 03:24:10|83856.7|83806.7|83854.3|83804.3|83856.8|83806.8|83852|83802|46
1621826660000|2021-05-24 03:24:20|83855.2|83805.2|83854.3|83804.3|83857.4|83807.4|83852.3|83802.3|40
1621826670000|2021-05-24 03:24:30|83852.1|83802.1|83852.2|83802.2|83857.1|83807.1|83852.1|83802.1|50
1621826680000|2021-05-24 03:24:40|83853.3|83803.3|83852.4|83802.4|83854.5|83804.5|83850.3|83800.3|39
1621826690000|2021-05-24 03:24:50|83852.6|83802.6|83852|83802|83854.5|83804.5|83849.7|83799.7|42
1621826700000|2021-05-24 03:25:00|83851.5|83801.5|83848.9|83798.9|83852.7|83802.7|83848.9|83798.9|42
1621826710000|2021-05-24 03:25:10|83848.6|83798.6|83847.6|83797.6|83850.7|83800.7|83846.5|83796.5|52
1621826720000|2021-05-24 03:25:20|83848.6|83798.6|83855.1|83805.1|83855.1|83805.1|83847.6|83797.6|38
1621826730000|2021-05-24 03:25:30|83854.2|83804.2|83852.8|83802.8|83857.9|83807.9|83850.7|83800.7|55
1621826740000|2021-05-24 03:25:40|83852.4|83802.4|83852.1|83802.1|83853.4|83803.4|83850.6|83800.6|31
1621826750000|2021-05-24 03:25:50|83852|83802|83852.3|83802.3|83853|83803|83850.8|83800.8|21
1621826760000|2021-05-24 03:26:00|83851.5|83801.5|83855.4|83805.4|83855.4|83805.4|83850.1|83800.1|33
1621826770000|2021-05-24 03:26:10|83848.3|83798.3|83855.8|83805.8|83857.8|83807.8|83848.3|83798.3|51
1621826780000|2021-05-24 03:26:20|83855.9|83805.9|83854.5|83804.5|83856.6|83806.6|83853.5|83803.5|29
1621826790000|2021-05-24 03:26:30|83853.6|83803.6|83857.1|83807.1|83857.2|83807.2|83853.3|83803.3|30
1621826800000|2021-05-24 03:26:40|83857.4|83807.4|83857.6|83807.6|83858.2|83808.2|83855.5|83805.5|33
1621826810000|2021-05-24 03:26:50|83857.5|83807.5|83855.1|83805.1|83857.8|83807.8|83852.8|83802.8|50
1621826820000|2021-05-24 03:27:00|83856.8|83806.8|83854.1|83804.1|83857.9|83807.9|83852.3|83802.3|44
1621826830000|2021-05-24 03:27:10|83854|83804|83852|83802|83856.9|83806.9|83849|83799|35
1621826840000|2021-05-24 03:27:20|83848.7|83798.7|83850.7|83800.7|83852.5|83802.5|83848.7|83798.7|36
1621826850000|2021-05-24 03:27:30|83850.8|83800.8|83852.6|83802.6|83852.6|83802.6|83849.9|83799.9|42
1621826860000|2021-05-24 03:27:40|83851|83801|83854.5|83804.5|83856.9|83806.9|83849.9|83799.9|47
1621826870000|2021-05-24 03:27:50|83855.5|83805.5|83855.1|83805.1|83855.8|83805.8|83852.1|83802.1|34
1621826880000|2021-05-24 03:28:00|83854.9|83804.9|83853|83803|83855.2|83805.2|83851|83801|42
1621826890000|2021-05-24 03:28:10|83851.5|83801.5|83852.5|83802.5|83852.7|83802.7|83851.5|83801.5|30
1621826900000|2021-05-24 03:28:20|83852.8|83802.8|83853.2|83803.2|83855.6|83805.6|83851.5|83801.5|55
1621826910000|2021-05-24 03:28:30|83853.5|83803.5|83853.4|83803.4|83854.8|83804.8|83851.1|83801.1|38
1621826920000|2021-05-24 03:28:40|83851.6|83801.6|83853.8|83803.8|83853.8|83803.8|83851|83801|40
1621826930000|2021-05-24 03:28:50|83853.3|83803.3|83852.1|83802.1|83854|83804|83851|83801|42
1621826940000|2021-05-24 03:29:00|83851.2|83801.2|83847.2|83797.2|83853.6|83803.6|83847.2|83797.2|31
1621826950000|2021-05-24 03:29:10|83844|83794|83850.8|83800.8|83853.9|83803.9|83844|83794|41
1621826960000|2021-05-24 03:29:20|83851.2|83801.2|83854|83804|83856.9|83806.9|83847.7|83797.7|38
1621826970000|2021-05-24 03:29:30|83852.4|83802.4|83850|83800|83853.9|83803.9|83849.5|83799.5|44
1621826980000|2021-05-24 03:29:40|83852.1|83802.1|83850.5|83800.5|83853|83803|83850|83800|32
1621826990000|2021-05-24 03:29:50|83850.4|83800.4|83850|83800|83850.7|83800.7|83847.7|83797.7|36
1621827000000|2021-05-24 03:30:00|83849.1|83799.1|83849.3|83799.3|83850.3|83800.3|83848.4|83798.4|33
1621827010000|2021-05-24 03:30:10|83850.3|83800.3|83841.2|83791.2|83850.4|83800.4|83841.2|83791.2|41
1621827020000|2021-05-24 03:30:20|83841.8|83791.8|83841.7|83791.7|83845.5|83795.5|83841.7|83791.7|33
1621827030000|2021-05-24 03:30:30|83843.3|83793.3|83842.8|83792.8|83843.9|83793.9|83840.4|83790.4|49
1621827040000|2021-05-24 03:30:40|83842.7|83792.7|83841.2|83791.2|83844.1|83794.1|83839.1|83789.1|33
1621827050000|2021-05-24 03:30:50|83842|83792|83840.9|83790.9|83844.3|83794.3|83838.2|83788.2|30
1621827060000|2021-05-24 03:31:00|83841.7|83791.7|83838.4|83788.4|83843.3|83793.3|83838.4|83788.4|38
1621827070000|2021-05-24 03:31:10|83839.2|83789.2|83842.3|83792.3|83842.8|83792.8|83837|83787|41
1621827080000|2021-05-24 03:31:20|83841.2|83791.2|83841.5|83791.5|83843.1|83793.1|83839.9|83789.9|33
1621827090000|2021-05-24 03:31:30|83841.3|83791.3|83838.8|83788.8|83842.2|83792.2|83838.3|83788.3|38
1621827100000|2021-05-24 03:31:40|83838.6|83788.6|83839|83789|83839.9|83789.9|83837.7|83787.7|25
1621827110000|2021-05-24 03:31:50|83838.3|83788.3|83839.4|83789.4|83841.6|83791.6|83838|83788|44
1621827120000|2021-05-24 03:32:00|83838.8|83788.8|83840|83790|83840|83790|83837.9|83787.9|36
1621827130000|2021-05-24 03:32:10|83839.4|83789.4|83838.9|83788.9|83841.4|83791.4|83838.2|83788.2|34
1621827140000|2021-05-24 03:32:20|83838.7|83788.7|83838.8|83788.8|83842|83792|83838.2|83788.2|44
1621827150000|2021-05-24 03:32:30|83838.6|83788.6|83836.1|83786.1|83839.8|83789.8|83836.1|83786.1|37
1621827160000|2021-05-24 03:32:40|83835.9|83785.9|83838.7|83788.7|83843.4|83793.4|83832.2|83782.2|51
1621827170000|2021-05-24 03:32:50|83838.9|83788.9|83838.7|83788.7|83839.6|83789.6|83836.3|83786.3|30
1621827180000|2021-05-24 03:33:00|83839.2|83789.2|83838.4|83788.4|83841|83791|83838.2|83788.2|27
1621827190000|2021-05-24 03:33:10|83838.8|83788.8|83838.7|83788.7|83839.7|83789.7|83837.8|83787.8|33
1621827200000|2021-05-24 03:33:20|83838.2|83788.2|83839|83789|83840.9|83790.9|83837.4|83787.4|32
1621827210000|2021-05-24 03:33:30|83838.5|83788.5|83841.9|83791.9|83842.8|83792.8|83838.1|83788.1|31
1621827220000|2021-05-24 03:33:40|83841.8|83791.8|83839.3|83789.3|83843.1|83793.1|83838.9|83788.9|32
1621827230000|2021-05-24 03:33:50|83839.2|83789.2|83839.8|83789.8|83840.5|83790.5|83838|83788|35
1621827240000|2021-05-24 03:34:00|83840.3|83790.3|83839.6|83789.6|83844.1|83794.1|83835.7|83785.7|38
1621827250000|2021-05-24 03:34:10|83841.5|83791.5|83840.8|83790.8|83841.5|83791.5|83836.7|83786.7|48
1621827260000|2021-05-24 03:34:20|83839.5|83789.5|83840|83790|83840.5|83790.5|83837.4|83787.4|42
1621827270000|2021-05-24 03:34:30|83840.1|83790.1|83836.2|83786.2|83842|83792|83834.3|83784.3|36
1621827280000|2021-05-24 03:34:40|83835.6|83785.6|83838|83788|83838|83788|83835.6|83785.6|34
1621827290000|2021-05-24 03:34:50|83837.3|83787.3|83837.2|83787.2|83839.3|83789.3|83835.2|83785.2|50
1621827300000|2021-05-24 03:35:00|83837.3|83787.3|83839.3|83789.3|83840.9|83790.9|83836.9|83786.9|45
1621827310000|2021-05-24 03:35:10|83839.2|83789.2|83837.6|83787.6|83840.5|83790.5|83836.9|83786.9|50
1621827320000|2021-05-24 03:35:20|83837.1|83787.1|83839.5|83789.5|83839.5|83789.5|83834.6|83784.6|38
1621827330000|2021-05-24 03:35:30|83839.6|83789.6|83837.7|83787.7|83841.5|83791.5|83837.1|83787.1|48
1621827340000|2021-05-24 03:35:40|83837.6|83787.6|83838|83788|83839.6|83789.6|83836.4|83786.4|42
1621827350000|2021-05-24 03:35:50|83837.6|83787.6|83838.2|83788.2|83839.5|83789.5|83837.6|83787.6|27
1621827360000|2021-05-24 03:36:00|83838.5|83788.5|83840.4|83790.4|83841|83791|83834|83784|36
1621827370000|2021-05-24 03:36:10|83842.2|83792.2|83841|83791|83845.8|83795.8|83840.2|83790.2|43
1621827380000|2021-05-24 03:36:20|83841.2|83791.2|83839.3|83789.3|83842.1|83792.1|83839.2|83789.2|39
1621827390000|2021-05-24 03:36:30|83840.2|83790.2|83839.5|83789.5|83840.6|83790.6|83839.1|83789.1|28
1621827400000|2021-05-24 03:36:40|83839|83789|83839.4|83789.4|83840.7|83790.7|83837.5|83787.5|23
1621827410000|2021-05-24 03:36:50|83839.8|83789.8|83838|83788|83840.7|83790.7|83837.4|83787.4|41
1621827420000|2021-05-24 03:37:00|83841.7|83791.7|83838.2|83788.2|83841.8|83791.8|83837.2|83787.2|48
1621827430000|2021-05-24 03:37:10|83837.6|83787.6|83840.1|83790.1|83841.2|83791.2|83837.6|83787.6|36
1621827440000|2021-05-24 03:37:20|83837.3|83787.3|83840.5|83790.5|83840.5|83790.5|83837.3|83787.3|33
1621827450000|2021-05-24 03:37:30|83838.8|83788.8|83838.7|83788.7|83840.8|83790.8|83836.6|83786.6|33
1621827460000|2021-05-24 03:37:40|83838.5|83788.5|83838.5|83788.5|83838.9|83788.9|83837.7|83787.7|37
1621827470000|2021-05-24 03:37:50|83840.1|83790.1|83837.2|83787.2|83842.2|83792.2|83837.2|83787.2|29
1621827480000|2021-05-24 03:38:00|83836.2|83786.2|83839.1|83789.1|83842|83792|83836.2|83786.2|51
1621827490000|2021-05-24 03:38:10|83838.2|83788.2|83840.5|83790.5|83840.9|83790.9|83838.2|83788.2|30
1621827500000|2021-05-24 03:38:20|83840.4|83790.4|83841|83791|83842.7|83792.7|83838.4|83788.4|42
1621827510000|2021-05-24 03:38:30|83843.2|83793.2|83840.4|83790.4|83843.2|83793.2|83839.1|83789.1|34
1621827520000|2021-05-24 03:38:40|83839.9|83789.9|83838.9|83788.9|83840.7|83790.7|83838|83788|34
1621827530000|2021-05-24 03:38:50|83838|83788|83842.2|83792.2|83842.6|83792.6|83838|83788|27
1621827540000|2021-05-24 03:39:00|83842.1|83792.1|83839.2|83789.2|83845.1|83795.1|83838.5|83788.5|25
1621827550000|2021-05-24 03:39:10|83840.6|83790.6|83840.2|83790.2|83842|83792|83838.7|83788.7|33
1621827560000|2021-05-24 03:39:20|83840.5|83790.5|83838.9|83788.9|83841.3|83791.3|83838.7|83788.7|23
1621827570000|2021-05-24 03:39:30|83839.7|83789.7|83840.1|83790.1|83840.5|83790.5|83839.4|83789.4|26
1621827580000|2021-05-24 03:39:40|83839.9|83789.9|83842.7|83792.7|83843.9|83793.9|83836.7|83786.7|37
1621827590000|2021-05-24 03:39:50|83841.1|83791.1|83840.7|83790.7|83843.5|83793.5|83838.3|83788.3|46
1621827600000|2021-05-24 03:40:00|83840.6|83790.6|83838|83788|83842.9|83792.9|83837.9|83787.9|37
1621827610000|2021-05-24 03:40:10|83838.5|83788.5|83839.7|83789.7|83840|83790|83838.2|83788.2|41
1621827620000|2021-05-24 03:40:20|83839.8|83789.8|83838.8|83788.8|83840.6|83790.6|83837.8|83787.8|29
1621827630000|2021-05-24 03:40:30|83838.9|83788.9|83843.2|83793.2|83844.4|83794.4|83838.1|83788.1|38
1621827640000|2021-05-24 03:40:40|83844.4|83794.4|83842.1|83792.1|83844.6|83794.6|83839.3|83789.3|38
1621827650000|2021-05-24 03:40:50|83840.4|83790.4|83839.8|83789.8|83842.4|83792.4|83839.1|83789.1|42
1621827660000|2021-05-24 03:41:00|83839.7|83789.7|83843.5|83793.5|83844.4|83794.4|83839.7|83789.7|42
1621827670000|2021-05-24 03:41:10|83843.6|83793.6|83842.8|83792.8|83844.5|83794.5|83841.3|83791.3|44
1621827680000|2021-05-24 03:41:20|83843|83793|83842.7|83792.7|83844.2|83794.2|83841.5|83791.5|27
1621827690000|2021-05-24 03:41:30|83842.4|83792.4|83846|83796|83847.9|83797.9|83842|83792|49
1621827700000|2021-05-24 03:41:40|83844.3|83794.3|83844.6|83794.6|83845.3|83795.3|83842.2|83792.2|34
1621827710000|2021-05-24 03:41:50|83844.4|83794.4|83841.4|83791.4|83844.6|83794.6|83841.1|83791.1|36
1621827720000|2021-05-24 03:42:00|83841.6|83791.6|83839.6|83789.6|83842.7|83792.7|83839.6|83789.6|48
1621827730000|2021-05-24 03:42:10|83840.2|83790.2|83839.1|83789.1|83841.2|83791.2|83838.3|83788.3|37
1621827740000|2021-05-24 03:42:20|83839.4|83789.4|83839.7|83789.7|83839.7|83789.7|83837.6|83787.6|51
1621827750000|2021-05-24 03:42:30|83839.9|83789.9|83838.4|83788.4|83840.2|83790.2|83838.3|83788.3|50
1621827760000|2021-05-24 03:42:40|83838.3|83788.3|83840.2|83790.2|83841.9|83791.9|83834.3|83784.3|64
1621827770000|2021-05-24 03:42:50|83839.2|83789.2|83837.8|83787.8|83841.6|83791.6|83837.8|83787.8|61
1621827780000|2021-05-24 03:43:00|83837.9|83787.9|83841.1|83791.1|83841.1|83791.1|83837.6|83787.6|49
1621827790000|2021-05-24 03:43:10|83840.3|83790.3|83839|83789|83841.3|83791.3|83837.6|83787.6|57
1621827800000|2021-05-24 03:43:20|83838.7|83788.7|83841.3|83791.3|83841.3|83791.3|83837.6|83787.6|49
1621827810000|2021-05-24 03:43:30|83841.1|83791.1|83837.8|83787.8|83841.5|83791.5|83836|83786|46
1621827820000|2021-05-24 03:43:40|83838.2|83788.2|83836.6|83786.6|83839.3|83789.3|83835.2|83785.2|47
1621827830000|2021-05-24 03:43:50|83837.7|83787.7|83839.6|83789.6|83839.8|83789.8|83835.9|83785.9|38
1621827840000|2021-05-24 03:44:00|83839|83789|83835.7|83785.7|83842.7|83792.7|83834.5|83784.5|54
1621827850000|2021-05-24 03:44:10|83835.8|83785.8|83835.7|83785.7|83839.4|83789.4|83833.9|83783.9|44
1621827860000|2021-05-24 03:44:20|83837|83787|83837.6|83787.6|83839.2|83789.2|83835.1|83785.1|39
1621827870000|2021-05-24 03:44:30|83835.9|83785.9|83835.7|83785.7|83839.5|83789.5|83833.6|83783.6|47
1621827880000|2021-05-24 03:44:40|83836.4|83786.4|83838.3|83788.3|83839|83789|83835.1|83785.1|43
1621827890000|2021-05-24 03:44:50|83839|83789|83837.2|83787.2|83839.2|83789.2|83836.1|83786.1|48
1621827900000|2021-05-24 03:45:00|83837.4|83787.4|83836.3|83786.3|83837.8|83787.8|83834.7|83784.7|54
1621827910000|2021-05-24 03:45:10|83836.4|83786.4|83833.7|83783.7|83836.6|83786.6|83832.3|83782.3|58
1621827920000|2021-05-24 03:45:20|83833.4|83783.4|83836.1|83786.1|83836.1|83786.1|83833|83783|32
1621827930000|2021-05-24 03:45:30|83836.2|83786.2|83835|83785|83837.1|83787.1|83832.8|83782.8|46
1621827940000|2021-05-24 03:45:40|83833.4|83783.4|83836.8|83786.8|83838.5|83788.5|83831.6|83781.6|46
1621827950000|2021-05-24 03:45:50|83837|83787|83836.8|83786.8|83838.6|83788.6|83835.2|83785.2|50
1621827960000|2021-05-24 03:46:00|83837|83787|83834.9|83784.9|83838.7|83788.7|83833.8|83783.8|60
1621827970000|2021-05-24 03:46:10|83835.1|83785.1|83833.3|83783.3|83837.6|83787.6|83831.8|83781.8|44
1621827980000|2021-05-24 03:46:20|83832|83782|83836|83786|83837|83787|83832|83782|47
1621827990000|2021-05-24 03:46:30|83835.9|83785.9|83835.7|83785.7|83836.3|83786.3|83833.2|83783.2|47
1621828000000|2021-05-24 03:46:40|83833|83783|83836.1|83786.1|83836.8|83786.8|83832.4|83782.4|38
1621828010000|2021-05-24 03:46:50|83835.7|83785.7|83837.3|83787.3|83837.7|83787.7|83832.7|83782.7|58
1621828020000|2021-05-24 03:47:00|83835.3|83785.3|83833.7|83783.7|83837.4|83787.4|83832.2|83782.2|62
1621828030000|2021-05-24 03:47:10|83833.5|83783.5|83837.3|83787.3|83838.9|83788.9|83832.7|83782.7|49
1621828040000|2021-05-24 03:47:20|83834.8|83784.8|83839.8|83789.8|83841.7|83791.7|83834.8|83784.8|42
1621828050000|2021-05-24 03:47:30|83839.9|83789.9|83838.6|83788.6|83840.6|83790.6|83838.1|83788.1|27
1621828060000|2021-05-24 03:47:40|83838.9|83788.9|83839.3|83789.3|83839.5|83789.5|83837.6|83787.6|23
1621828070000|2021-05-24 03:47:50|83838.9|83788.9|83842.5|83792.5|83843.8|83793.8|83837.2|83787.2|34
1621828080000|2021-05-24 03:48:00|83842.4|83792.4|83841.9|83791.9|83845.6|83795.6|83841.9|83791.9|33
1621828090000|2021-05-24 03:48:10|83843.3|83793.3|83839.5|83789.5|83843.7|83793.7|83837.9|83787.9|34
1621828100000|2021-05-24 03:48:20|83838.1|83788.1|83836.1|83786.1|83840.6|83790.6|83833.5|83783.5|45
1621828110000|2021-05-24 03:48:30|83835.8|83785.8|83835.4|83785.4|83837.9|83787.9|83834|83784|45
1621828120000|2021-05-24 03:48:40|83834.9|83784.9|83833.4|83783.4|83835.1|83785.1|83833|83783|22
1621828130000|2021-05-24 03:48:50|83833.6|83783.6|83834.2|83784.2|83835.5|83785.5|83832.6|83782.6|30
1621828140000|2021-05-24 03:49:00|83834.4|83784.4|83834.2|83784.2|83834.9|83784.9|83832.2|83782.2|29
1621828150000|2021-05-24 03:49:10|83832.9|83782.9|83838.6|83788.6|83838.6|83788.6|83832.9|83782.9|38
1621828160000|2021-05-24 03:49:20|83837|83787|83837.1|83787.1|83837.4|83787.4|83836.1|83786.1|17
1621828170000|2021-05-24 03:49:30|83836.5|83786.5|83835.6|83785.6|83838.2|83788.2|83834.9|83784.9|24
1621828180000|2021-05-24 03:49:40|83835.2|83785.2|83836.9|83786.9|83836.9|83786.9|83834.9|83784.9|15
1621828190000|2021-05-24 03:49:50|83837|83787|83838.4|83788.4|83844.3|83794.3|83833.2|83783.2|58
1621828200000|2021-05-24 03:50:00|83838.3|83788.3|83834.8|83784.8|83838.3|83788.3|83832|83782|33
1621828210000|2021-05-24 03:50:10|83834.5|83784.5|83834.3|83784.3|83835.2|83785.2|83832.1|83782.1|28
1621828220000|2021-05-24 03:50:20|83834.4|83784.4|83834.2|83784.2|83835.2|83785.2|83833.7|83783.7|18
1621828230000|2021-05-24 03:50:30|83834.3|83784.3|83834.6|83784.6|83834.6|83784.6|83832.9|83782.9|17
1621828240000|2021-05-24 03:50:40|83834.4|83784.4|83830.6|83780.6|83834.6|83784.6|83829.5|83779.5|27
1621828250000|2021-05-24 03:50:50|83829.9|83779.9|83830.6|83780.6|83830.6|83780.6|83828.6|83778.6|33
1621828260000|2021-05-24 03:51:00|83830.7|83780.7|83830.6|83780.6|83831|83781|83829.3|83779.3|33
1621828270000|2021-05-24 03:51:10|83830.5|83780.5|83829.4|83779.4|83832.8|83782.8|83828.4|83778.4|39
1621828280000|2021-05-24 03:51:20|83829.1|83779.1|83825.5|83775.5|83835.2|83785.2|83824.7|83774.7|45
1621828290000|2021-05-24 03:51:30|83826.2|83776.2|83825.7|83775.7|83826.7|83776.7|83823.9|83773.9|28
1621828300000|2021-05-24 03:51:40|83825.6|83775.6|83829.2|83779.2|83829.7|83779.7|83824.1|83774.1|26
1621828310000|2021-05-24 03:51:50|83829.1|83779.1|83828.3|83778.3|83829.3|83779.3|83827.5|83777.5|17
1621828320000|2021-05-24 03:52:00|83828.5|83778.5|83828.1|83778.1|83829.6|83779.6|83827.4|83777.4|27
1621828330000|2021-05-24 03:52:10|83827.7|83777.7|83828.7|83778.7|83828.7|83778.7|83826.9|83776.9|17
1621828340000|2021-05-24 03:52:20|83828.4|83778.4|83827.3|83777.3|83828.5|83778.5|83824.4|83774.4|44
1621828350000|2021-05-24 03:52:30|83827.5|83777.5|83826.3|83776.3|83827.5|83777.5|83825.2|83775.2|30
1621828360000|2021-05-24 03:52:40|83826.4|83776.4|83828.4|83778.4|83828.4|83778.4|83825.1|83775.1|36
1621828370000|2021-05-24 03:52:50|83828.5|83778.5|83827.8|83777.8|83828.6|83778.6|83826.5|83776.5|24
1621828380000|2021-05-24 03:53:00|83827.3|83777.3|83827.4|83777.4|83828.3|83778.3|83826.4|83776.4|18
1621828390000|2021-05-24 03:53:10|83827.6|83777.6|83827.1|83777.1|83827.9|83777.9|83826.6|83776.6|28
1621828400000|2021-05-24 03:53:20|83826.5|83776.5|83825.6|83775.6|83827.3|83777.3|83824.1|83774.1|36
1621828410000|2021-05-24 03:53:30|83825.8|83775.8|83830.2|83780.2|83830.9|83780.9|83824.3|83774.3|32
1621828420000|2021-05-24 03:53:40|83830.7|83780.7|83827.7|83777.7|83831.3|83781.3|83827.6|83777.6|48
1621828430000|2021-05-24 03:53:50|83827.6|83777.6|83826.8|83776.8|83829.5|83779.5|83826.3|83776.3|22
1621828440000|2021-05-24 03:54:00|83827.5|83777.5|83827.6|83777.6|83829.1|83779.1|83827|83777|33
1621828450000|2021-05-24 03:54:10|83828.1|83778.1|83837.1|83787.1|83838.1|83788.1|83828.1|83778.1|51
1621828460000|2021-05-24 03:54:20|83836.9|83786.9|83834.5|83784.5|83837.2|83787.2|83833.9|83783.9|20
1621828470000|2021-05-24 03:54:30|83834.3|83784.3|83835.6|83785.6|83835.6|83785.6|83834.1|83784.1|13
1621828480000|2021-05-24 03:54:40|83836|83786|83836.3|83786.3|83836.6|83786.6|83834.9|83784.9|20
1621828490000|2021-05-24 03:54:50|83836.7|83786.7|83829.7|83779.7|83837.1|83787.1|83829.7|83779.7|33
1621828500000|2021-05-24 03:55:00|83830.2|83780.2|83829.4|83779.4|83830.8|83780.8|83828.3|83778.3|23
1621828510000|2021-05-24 03:55:10|83829.5|83779.5|83826.4|83776.4|83832.6|83782.6|83825.1|83775.1|39
1621828520000|2021-05-24 03:55:20|83825.1|83775.1|83825.9|83775.9|83829.5|83779.5|83824.8|83774.8|36
1621828530000|2021-05-24 03:55:30|83826.8|83776.8|83826.5|83776.5|83829.4|83779.4|83825.9|83775.9|27
1621828540000|2021-05-24 03:55:40|83827.1|83777.1|83827.1|83777.1|83828|83778|83826.2|83776.2|29
1621828550000|2021-05-24 03:55:50|83826.8|83776.8|83827|83777|83827.5|83777.5|83821.6|83771.6|18
1621828560000|2021-05-24 03:56:00|83826.8|83776.8|83829.6|83779.6|83829.7|83779.7|83825.2|83775.2|25
1621828570000|2021-05-24 03:56:10|83829.5|83779.5|83832.6|83782.6|83833.1|83783.1|83829.3|83779.3|38
1621828580000|2021-05-24 03:56:20|83831.9|83781.9|83832.3|83782.3|83833.8|83783.8|83831.1|83781.1|21
1621828590000|2021-05-24 03:56:30|83831.7|83781.7|83832.1|83782.1|83834|83784|83831.4|83781.4|24
1621828600000|2021-05-24 03:56:40|83832.6|83782.6|83831|83781|83832.7|83782.7|83829.9|83779.9|28
1621828610000|2021-05-24 03:56:50|83831.1|83781.1|83831.7|83781.7|83832.4|83782.4|83830.3|83780.3|25
1621828620000|2021-05-24 03:57:00|83831.3|83781.3|83833.7|83783.7|83835.4|83785.4|83831.2|83781.2|46
1621828630000|2021-05-24 03:57:10|83834|83784|83834.7|83784.7|83834.7|83784.7|83833.4|83783.4|22
1621828640000|2021-05-24 03:57:20|83835|83785|83834.4|83784.4|83835.5|83785.5|83833.5|83783.5|22
1621828650000|2021-05-24 03:57:30|83834.3|83784.3|83834.5|83784.5|83835.3|83785.3|83834.2|83784.2|21
1621828660000|2021-05-24 03:57:40|83835.3|83785.3|83834.3|83784.3|83835.3|83785.3|83832.9|83782.9|26
1621828670000|2021-05-24 03:57:50|83834.2|83784.2|83831.9|83781.9|83834.5|83784.5|83831.9|83781.9|27
1621828680000|2021-05-24 03:58:00|83832.5|83782.5|83831.4|83781.4|83832.7|83782.7|83827.3|83777.3|29
1621828690000|2021-05-24 03:58:10|83830.8|83780.8|83833.2|83783.2|83833.3|83783.3|83829.7|83779.7|29
1621828700000|2021-05-24 03:58:20|83834.3|83784.3|83832.5|83782.5|83835.3|83785.3|83830.8|83780.8|24
1621828710000|2021-05-24 03:58:30|83832.6|83782.6|83830.1|83780.1|83835.8|83785.8|83830.1|83780.1|39
1621828720000|2021-05-24 03:58:40|83829.5|83779.5|83830.1|83780.1|83832|83782|83828.5|83778.5|17
1621828730000|2021-05-24 03:58:50|83830|83780|83832.6|83782.6|83835.5|83785.5|83830|83780|16
1621828740000|2021-05-24 03:59:00|83832.9|83782.9|83835.6|83785.6|83837.3|83787.3|83830|83780|26
1621828750000|2021-05-24 03:59:10|83836|83786|83834.4|83784.4|83836|83786|83833|83783|20
1621828760000|2021-05-24 03:59:20|83834.6|83784.6|83831.9|83781.9|83835|83785|83830|83780|21
1621828770000|2021-05-24 03:59:30|83832.4|83782.4|83833.8|83783.8|83833.8|83783.8|83829.5|83779.5|16
1621828780000|2021-05-24 03:59:40|83833.2|83783.2|83831.8|83781.8|83833.5|83783.5|83830.7|83780.7|22
1621828790000|2021-05-24 03:59:50|83832.5|83782.5|83832.2|83782.2|83834.3|83784.3|83831.5|83781.5|35
1621828800000|2021-05-24 04:00:00|83832.7|83782.7|83832.2|83782.2|83832.7|83782.7|83831.5|83781.5|18
1621828810000|2021-05-24 04:00:10|83832|83782|83831.7|83781.7|83832.4|83782.4|83831.6|83781.6|10
1621828820000|2021-05-24 04:00:20|83831.5|83781.5|83835|83785|83835.3|83785.3|83831.4|83781.4|26
1621828830000|2021-05-24 04:00:30|83835.3|83785.3|83836.4|83786.4|83836.6|83786.6|83834.4|83784.4|20
1621828840000|2021-05-24 04:00:40|83836|83786|83834.8|83784.8|83836.6|83786.6|83834.4|83784.4|31
1621828850000|2021-05-24 04:00:50|83834.7|83784.7|83834.4|83784.4|83835.1|83785.1|83833.2|83783.2|17
1621828860000|2021-05-24 04:01:00|83834.5|83784.5|83834.7|83784.7|83835.3|83785.3|83834|83784|20
1621828870000|2021-05-24 04:01:10|83834.1|83784.1|83834.2|83784.2|83836|83786|83833.7|83783.7|21
1621828880000|2021-05-24 04:01:20|83834.5|83784.5|83831.3|83781.3|83835|83785|83830.6|83780.6|31
1621828890000|2021-05-24 04:01:30|83831.1|83781.1|83831.9|83781.9|83832.7|83782.7|83830.7|83780.7|18
1621828900000|2021-05-24 04:01:40|83831.1|83781.1|83832.7|83782.7|83832.7|83782.7|83831.1|83781.1|20
1621828910000|2021-05-24 04:01:50|83832.2|83782.2|83832.2|83782.2|83833.4|83783.4|83832.2|83782.2|18
1621828920000|2021-05-24 04:02:00|83832.1|83782.1|83832.6|83782.6|83832.6|83782.6|83831.7|83781.7|22
1621828930000|2021-05-24 04:02:10|83832.9|83782.9|83833.2|83783.2|83834|83784|83831.8|83781.8|18
1621828940000|2021-05-24 04:02:20|83832.2|83782.2|83832.7|83782.7|83833.1|83783.1|83831.3|83781.3|24
1621828950000|2021-05-24 04:02:30|83832.8|83782.8|83827.6|83777.6|83832.8|83782.8|83827|83777|26
1621828960000|2021-05-24 04:02:40|83827.2|83777.2|83829.5|83779.5|83833.2|83783.2|83827.2|83777.2|31
1621828970000|2021-05-24 04:02:50|83829.7|83779.7|83829.8|83779.8|83831.6|83781.6|83828.5|83778.5|31
1621828980000|2021-05-24 04:03:00|83829.6|83779.6|83826.5|83776.5|83830.2|83780.2|83824|83774|39
1621828990000|2021-05-24 04:03:10|83826.3|83776.3|83825.9|83775.9|83826.3|83776.3|83820.7|83770.7|32
1621829000000|2021-05-24 04:03:20|83825.4|83775.4|83822.1|83772.1|83825.9|83775.9|83821.8|83771.8|21
1621829010000|2021-05-24 04:03:30|83822.4|83772.4|83827.5|83777.5|83828.6|83778.6|83822.4|83772.4|21
1621829020000|2021-05-24 04:03:40|83825.7|83775.7|83818.2|83768.2|83826.8|83776.8|83817.6|83767.6|41
1621829030000|2021-05-24 04:03:50|83818.3|83768.3|83820.7|83770.7|83820.7|83770.7|83817.4|83767.4|21
1621829040000|2021-05-24 04:04:00|83820.2|83770.2|83822.1|83772.1|83823.5|83773.5|83817.5|83767.5|27
1621829050000|2021-05-24 04:04:10|83821.6|83771.6|83821.4|83771.4|83822.4|83772.4|83818.4|83768.4|44
1621829060000|2021-05-24 04:04:20|83821.3|83771.3|83819.7|83769.7|83821.3|83771.3|83819.3|83769.3|29
1621829070000|2021-05-24 04:04:30|83820.3|83770.3|83820|83770|83821.1|83771.1|83818.9|83768.9|28
1621829080000|2021-05-24 04:04:40|83819.9|83769.9|83820.2|83770.2|83821.4|83771.4|83818.6|83768.6|28
1621829090000|2021-05-24 04:04:50|83820.5|83770.5|83820.3|83770.3|83820.9|83770.9|83819.2|83769.2|23
1621829100000|2021-05-24 04:05:00|83820|83770|83821.9|83771.9|83822.3|83772.3|83820|83770|31
1621829110000|2021-05-24 04:05:10|83821.4|83771.4|83820.8|83770.8|83823.3|83773.3|83820.2|83770.2|24
1621829120000|2021-05-24 04:05:20|83820.2|83770.2|83820.7|83770.7|83823.5|83773.5|83820.2|83770.2|29
1621829130000|2021-05-24 04:05:30|83821.4|83771.4|83823.5|83773.5|83825.2|83775.2|83819.2|83769.2|43
1621829140000|2021-05-24 04:05:40|83821.6|83771.6|83820.8|83770.8|83822.5|83772.5|83818.8|83768.8|31
1621829150000|2021-05-24 04:05:50|83821.1|83771.1|83819.7|83769.7|83823|83773|83819.4|83769.4|26
1621829160000|2021-05-24 04:06:00|83819.8|83769.8|83820.3|83770.3|83822.3|83772.3|83819.2|83769.2|34
1621829170000|2021-05-24 04:06:10|83820.8|83770.8|83819.1|83769.1|83820.9|83770.9|83818.2|83768.2|22
1621829180000|2021-05-24 04:06:20|83820.1|83770.1|83819.6|83769.6|83820.1|83770.1|83818.2|83768.2|21
1621829190000|2021-05-24 04:06:30|83819.7|83769.7|83820.4|83770.4|83821.3|83771.3|83818.4|83768.4|38
1621829200000|2021-05-24 04:06:40|83820.1|83770.1|83818.1|83768.1|83820.9|83770.9|83818.1|83768.1|38
1621829210000|2021-05-24 04:06:50|83818.4|83768.4|83817.2|83767.2|83819.2|83769.2|83816.8|83766.8|26
1621829220000|2021-05-24 04:07:00|83816.3|83766.3|83819.1|83769.1|83821.9|83771.9|83815.8|83765.8|54
1621829230000|2021-05-24 04:07:10|83820.2|83770.2|83818|83768|83821.2|83771.2|83816.4|83766.4|45
1621829240000|2021-05-24 04:07:20|83819.4|83769.4|83818.3|83768.3|83819.4|83769.4|83814.8|83764.8|30
1621829250000|2021-05-24 04:07:30|83818.2|83768.2|83817.3|83767.3|83819.1|83769.1|83817|83767|32
1621829260000|2021-05-24 04:07:40|83818.3|83768.3|83818.3|83768.3|83820.9|83770.9|83817|83767|38
1621829270000|2021-05-24 04:07:50|83819.1|83769.1|83814.7|83764.7|83819.1|83769.1|83814.7|83764.7|29
1621829280000|2021-05-24 04:08:00|83817.2|83767.2|83821.1|83771.1|83821.3|83771.3|83813.2|83763.2|33
1621829290000|2021-05-24 04:08:10|83819.6|83769.6|83818.5|83768.5|83821.9|83771.9|83817.2|83767.2|22
1621829300000|2021-05-24 04:08:20|83819.1|83769.1|83819.6|83769.6|83820.8|83770.8|83816.5|83766.5|41
1621829310000|2021-05-24 04:08:30|83820.8|83770.8|83818.7|83768.7|83823.1|83773.1|83816.5|83766.5|31
1621829320000|2021-05-24 04:08:40|83819.3|83769.3|83818.1|83768.1|83819.3|83769.3|83817.5|83767.5|16
1621829330000|2021-05-24 04:08:50|83818.5|83768.5|83818.1|83768.1|83822.9|83772.9|83817.2|83767.2|36
1621829340000|2021-05-24 04:09:00|83817.2|83767.2|83817.3|83767.3|83818.1|83768.1|83816.1|83766.1|26
1621829350000|2021-05-24 04:09:10|83817.9|83767.9|83818.6|83768.6|83818.8|83768.8|83815.3|83765.3|26
1621829360000|2021-05-24 04:09:20|83818.1|83768.1|83818.4|83768.4|83818.5|83768.5|83817|83767|26
1621829370000|2021-05-24 04:09:30|83818.1|83768.1|83818.9|83768.9|83819.6|83769.6|83814.9|83764.9|33
1621829380000|2021-05-24 04:09:40|83819.2|83769.2|83818.7|83768.7|83820.4|83770.4|83818.2|83768.2|22
1621829390000|2021-05-24 04:09:50|83818.4|83768.4|83818.5|83768.5|83821.6|83771.6|83817.7|83767.7|31
1621829400000|2021-05-24 04:10:00|83818.8|83768.8|83818|83768|83820|83770|83816.9|83766.9|38
1621829410000|2021-05-24 04:10:10|83817.9|83767.9|83819.1|83769.1|83819.2|83769.2|83817.9|83767.9|24
1621829420000|2021-05-24 04:10:20|83819.2|83769.2|83818.8|83768.8|83820.7|83770.7|83817.9|83767.9|28
1621829430000|2021-05-24 04:10:30|83819.2|83769.2|83819.8|83769.8|83820|83770|83817.9|83767.9|16
1621829440000|2021-05-24 04:10:40|83818.3|83768.3|83819.8|83769.8|83821.8|83771.8|83817.1|83767.1|29
1621829450000|2021-05-24 04:10:50|83820|83770|83820.4|83770.4|83821|83771|83819.1|83769.1|15
1621829460000|2021-05-24 04:11:00|83820.6|83770.6|83818.9|83768.9|83820.9|83770.9|83818|83768|22
1621829470000|2021-05-24 04:11:10|83819.3|83769.3|83818.7|83768.7|83821.9|83771.9|83818.1|83768.1|26
1621829480000|2021-05-24 04:11:20|83818.6|83768.6|83818.9|83768.9|83824.1|83774.1|83815.4|83765.4|38
1621829490000|2021-05-24 04:11:30|83819|83769|83818.9|83768.9|83821|83771|83818.4|83768.4|25
1621829500000|2021-05-24 04:11:40|83818.7|83768.7|83818.6|83768.6|83820.9|83770.9|83816|83766|30
1621829510000|2021-05-24 04:11:50|83816.8|83766.8|83821.2|83771.2|83821.2|83771.2|83816.8|83766.8|21
1621829520000|2021-05-24 04:12:00|83821|83771|83817.4|83767.4|83821|83771|83817.3|83767.3|25
1621829530000|2021-05-24 04:12:10|83817.6|83767.6|83817.6|83767.6|83819.3|83769.3|83817.2|83767.2|20
1621829540000|2021-05-24 04:12:20|83817.5|83767.5|83818.7|83768.7|83820|83770|83815.1|83765.1|31
1621829550000|2021-05-24 04:12:30|83818.5|83768.5|83819|83769|83820.1|83770.1|83817.8|83767.8|32
1621829560000|2021-05-24 04:12:40|83819.2|83769.2|83818.1|83768.1|83819.2|83769.2|83815|83765|24
1621829570000|2021-05-24 04:12:50|83817.4|83767.4|83820.4|83770.4|83820.4|83770.4|83816.6|83766.6|16
1621829580000|2021-05-24 04:13:00|83820.6|83770.6|83819.4|83769.4|83820.6|83770.6|83818.1|83768.1|21
1621829590000|2021-05-24 04:13:10|83819.5|83769.5|83818.3|83768.3|83820.1|83770.1|83816.1|83766.1|22
1621829600000|2021-05-24 04:13:20|83819.1|83769.1|83818.2|83768.2|83820.5|83770.5|83817.7|83767.7|33
1621829610000|2021-05-24 04:13:30|83818|83768|83817.1|83767.1|83819.4|83769.4|83815.4|83765.4|26
1621829620000|2021-05-24 04:13:40|83817.7|83767.7|83819.2|83769.2|83819.2|83769.2|83816.4|83766.4|18
1621829630000|2021-05-24 04:13:50|83817|83767|83817.8|83767.8|83819.2|83769.2|83817|83767|19
1621829640000|2021-05-24 04:14:00|83818.8|83768.8|83817.7|83767.7|83819.6|83769.6|83817.4|83767.4|25
1621829650000|2021-05-24 04:14:10|83817.1|83767.1|83818.4|83768.4|83821.2|83771.2|83816.3|83766.3|32
1621829660000|2021-05-24 04:14:20|83817.7|83767.7|83820|83770|83820|83770|83816.6|83766.6|20
1621829670000|2021-05-24 04:14:30|83820.1|83770.1|83817.8|83767.8|83820.9|83770.9|83816.9|83766.9|27
1621829680000|2021-05-24 04:14:40|83818.5|83768.5|83817.7|83767.7|83819.2|83769.2|83816.1|83766.1|22
1621829690000|2021-05-24 04:14:50|83818.4|83768.4|83817.3|83767.3|83818.7|83768.7|83817.2|83767.2|14
1621829700000|2021-05-24 04:15:00|83817.8|83767.8|83818.6|83768.6|83819.3|83769.3|83817.1|83767.1|23
1621829710000|2021-05-24 04:15:10|83818.5|83768.5|83820.2|83770.2|83821.5|83771.5|83816.8|83766.8|22
1621829720000|2021-05-24 04:15:20|83816.8|83766.8|83817.8|83767.8|83820.8|83770.8|83816.8|83766.8|20
1621829730000|2021-05-24 04:15:30|83817.6|83767.6|83818.1|83768.1|83819|83769|83816.4|83766.4|22
1621829740000|2021-05-24 04:15:40|83817.7|83767.7|83817.7|83767.7|83819.2|83769.2|83816.7|83766.7|18
1621829750000|2021-05-24 04:15:50|83817.3|83767.3|83818.4|83768.4|83818.7|83768.7|83816.3|83766.3|15
1621829760000|2021-05-24 04:16:00|83818.7|83768.7|83817.2|83767.2|83821.7|83771.7|83812.1|83762.1|15
1621829770000|2021-05-24 04:16:10|83818.8|83768.8|83818.2|83768.2|83820.1|83770.1|83816.3|83766.3|14
1621829780000|2021-05-24 04:16:20|83818.1|83768.1|83817.1|83767.1|83819.7|83769.7|83815.7|83765.7|19
1621829790000|2021-05-24 04:16:30|83817.7|83767.7|83818|83768|83818|83768|83815.5|83765.5|18
1621829800000|2021-05-24 04:16:40|83817.3|83767.3|83818.3|83768.3|83819.2|83769.2|83817.3|83767.3|18
1621829810000|2021-05-24 04:16:50|83819.3|83769.3|83818.3|83768.3|83821.9|83771.9|83816.6|83766.6|18
1621829820000|2021-05-24 04:17:00|83819.2|83769.2|83819|83769|83819.5|83769.5|83816.1|83766.1|21
1621829830000|2021-05-24 04:17:10|83819.6|83769.6|83818.2|83768.2|83819.6|83769.6|83814|83764|17
1621829840000|2021-05-24 04:17:20|83818.9|83768.9|83820.3|83770.3|83820.3|83770.3|83817.1|83767.1|15
1621829850000|2021-05-24 04:17:30|83820.2|83770.2|83818.9|83768.9|83820.3|83770.3|83817.1|83767.1|22
1621829860000|2021-05-24 04:17:40|83818.2|83768.2|83818.1|83768.1|83820.2|83770.2|83816.8|83766.8|16
1621829870000|2021-05-24 04:17:50|83817.8|83767.8|83818.7|83768.7|83820.1|83770.1|83815.1|83765.1|17
1621829880000|2021-05-24 04:18:00|83819.5|83769.5|83819|83769|83819.9|83769.9|83817.4|83767.4|31
1621829890000|2021-05-24 04:18:10|83818.9|83768.9|83817.2|83767.2|83819.2|83769.2|83816.2|83766.2|22
1621829900000|2021-05-24 04:18:20|83817.3|83767.3|83818.6|83768.6|83819.4|83769.4|83816|83766|12
1621829910000|2021-05-24 04:18:30|83818.5|83768.5|83817.7|83767.7|83819.2|83769.2|83817.4|83767.4|23
1621829920000|2021-05-24 04:18:40|83818.3|83768.3|83820|83770|83820.1|83770.1|83818.2|83768.2|7
1621829930000|2021-05-24 04:18:50|83819.2|83769.2|83818.6|83768.6|83821.2|83771.2|83818.1|83768.1|13
1621829940000|2021-05-24 04:19:00|83818.7|83768.7|83817.7|83767.7|83819.5|83769.5|83816.4|83766.4|16
1621829950000|2021-05-24 04:19:10|83818.1|83768.1|83818.7|83768.7|83819.1|83769.1|83817.4|83767.4|22
1621829960000|2021-05-24 04:19:20|83818.1|83768.1|83821.6|83771.6|83822|83772|83817.8|83767.8|30
1621829970000|2021-05-24 04:19:30|83821|83771|83822.8|83772.8|83823.6|83773.6|83821|83771|29
1621829980000|2021-05-24 04:19:40|83823.1|83773.1|83821.1|83771.1|83823.5|83773.5|83820.4|83770.4|37
1621829990000|2021-05-24 04:19:50|83821.7|83771.7|83821.3|83771.3|83823.8|83773.8|83820.6|83770.6|21
1621830000000|2021-05-24 04:20:00|83821.2|83771.2|83822.8|83772.8|83825|83775|83820.7|83770.7|21
1621830010000|2021-05-24 04:20:10|83823.2|83773.2|83820.7|83770.7|83823.5|83773.5|83820.1|83770.1|18
1621830020000|2021-05-24 04:20:20|83821.5|83771.5|83821.2|83771.2|83821.6|83771.6|83819.9|83769.9|12
1621830030000|2021-05-24 04:20:30|83821|83771|83820.6|83770.6|83824.3|83774.3|83820.6|83770.6|19
1621830040000|2021-05-24 04:20:40|83823|83773|83824.9|83774.9|83824.9|83774.9|83820.9|83770.9|6
1621830050000|2021-05-24 04:20:50|83824.7|83774.7|83821.4|83771.4|83824.7|83774.7|83820.1|83770.1|28
1621830060000|2021-05-24 04:21:00|83823.1|83773.1|83824.3|83774.3|83825.1|83775.1|83821.5|83771.5|29
1621830070000|2021-05-24 04:21:10|83826|83776|83821.3|83771.3|83826|83776|83820.4|83770.4|12
1621830080000|2021-05-24 04:21:20|83820.9|83770.9|83820.3|83770.3|83825.1|83775.1|83820.3|83770.3|21
1621830090000|2021-05-24 04:21:30|83824.9|83774.9|83821.1|83771.1|83825.1|83775.1|83819.4|83769.4|19
1621830100000|2021-05-24 04:21:40|83822|83772|83825.3|83775.3|83825.3|83775.3|83819.4|83769.4|15
1621830110000|2021-05-24 04:21:50|83821.7|83771.7|83821.9|83771.9|83824.3|83774.3|83821.3|83771.3|25
1621830120000|2021-05-24 04:22:00|83822.4|83772.4|83822.5|83772.5|83824.6|83774.6|83820.7|83770.7|22
1621830130000|2021-05-24 04:22:10|83822.9|83772.9|83822|83772|83824.2|83774.2|83820.8|83770.8|23
1621830140000|2021-05-24 04:22:20|83822.2|83772.2|83822.4|83772.4|83824.7|83774.7|83820.6|83770.6|25
1621830150000|2021-05-24 04:22:30|83824.4|83774.4|83822|83772|83824.8|83774.8|83821.2|83771.2|37
1621830160000|2021-05-24 04:22:40|83821.7|83771.7|83821.5|83771.5|83824.8|83774.8|83820.7|83770.7|24
1621830170000|2021-05-24 04:22:50|83821.2|83771.2|83823.8|83773.8|83824.2|83774.2|83820.2|83770.2|22
1621830180000|2021-05-24 04:23:00|83823.7|83773.7|83820.9|83770.9|83824|83774|83820.9|83770.9|27
1621830190000|2021-05-24 04:23:10|83821.3|83771.3|83823.7|83773.7|83824|83774|83820.7|83770.7|15
1621830200000|2021-05-24 04:23:20|83824.5|83774.5|83822.5|83772.5|83824.5|83774.5|83821.6|83771.6|17
1621830210000|2021-05-24 04:23:30|83821.7|83771.7|83823.8|83773.8|83824.4|83774.4|83820.7|83770.7|27
1621830220000|2021-05-24 04:23:40|83824.1|83774.1|83823.5|83773.5|83825.2|83775.2|83821.1|83771.1|30
1621830230000|2021-05-24 04:23:50|83823.4|83773.4|83822.6|83772.6|83823.4|83773.4|83822|83772|29
1621830240000|2021-05-24 04:24:00|83824.7|83774.7|83822.4|83772.4|83824.9|83774.9|83821.2|83771.2|17
1621830250000|2021-05-24 04:24:10|83823.3|83773.3|83824.1|83774.1|83824.1|83774.1|83821.4|83771.4|35
1621830260000|2021-05-24 04:24:20|83824.2|83774.2|83824.4|83774.4|83826.1|83776.1|83821.3|83771.3|28
1621830270000|2021-05-24 04:24:30|83823.9|83773.9|83823.6|83773.6|83825|83775|83822|83772|40
1621830280000|2021-05-24 04:24:40|83823.7|83773.7|83823.1|83773.1|83825.8|83775.8|83822.2|83772.2|24
1621830290000|2021-05-24 04:24:50|83822.7|83772.7|83822.2|83772.2|83823.9|83773.9|83821.8|83771.8|11
1621830300000|2021-05-24 04:25:00|83822.1|83772.1|83822.6|83772.6|83825.9|83775.9|83822.1|83772.1|21
1621830310000|2021-05-24 04:25:10|83823|83773|83825.4|83775.4|83825.4|83775.4|83823|83773|16
1621830320000|2021-05-24 04:25:20|83820.8|83770.8|83813.5|83763.5|83824.1|83774.1|83809.4|83759.4|26
1621830330000|2021-05-24 04:25:30|83812.4|83762.4|83812.3|83762.3|83812.8|83762.8|83810.3|83760.3|26
1621830340000|2021-05-24 04:25:40|83812.6|83762.6|83811.6|83761.6|83814|83764|83810.7|83760.7|16
1621830350000|2021-05-24 04:25:50|83812.2|83762.2|83814.7|83764.7|83814.7|83764.7|83812.2|83762.2|11
1621830360000|2021-05-24 04:26:00|83814.6|83764.6|83821.6|83771.6|83821.7|83771.7|83814.2|83764.2|22
1621830370000|2021-05-24 04:26:10|83821|83771|83820.7|83770.7|83821.3|83771.3|83818.5|83768.5|12
1621830380000|2021-05-24 04:26:20|83821|83771|83815.8|83765.8|83825.2|83775.2|83810.7|83760.7|38
1621830390000|2021-05-24 04:26:30|83815.4|83765.4|83830.7|83780.7|83836.9|83786.9|83814.5|83764.5|53
1621830400000|2021-05-24 04:26:40|83831.2|83781.2|83813.4|83763.4|83831.4|83781.4|83812.4|83762.4|39
1621830410000|2021-05-24 04:26:50|83813.3|83763.3|83824.6|83774.6|83824.6|83774.6|83812.8|83762.8|19
1621830420000|2021-05-24 04:27:00|83827.3|83777.3|83786.9|83736.9|83830|83780|83783|83733|54
1621830430000|2021-05-24 04:27:10|83786.3|83736.3|83787.8|83737.8|83789.5|83739.5|83784.5|83734.5|46
1621830440000|2021-05-24 04:27:20|83788.6|83738.6|83790.7|83740.7|83791.1|83741.1|83786.6|83736.6|47
1621830450000|2021-05-24 04:27:30|83792.3|83742.3|83782|83732|83792.3|83742.3|83780|83730|55
1621830460000|2021-05-24 04:27:40|83781.9|83731.9|83780.7|83730.7|83783|83733|83779.7|83729.7|37
1621830470000|2021-05-24 04:27:50|83781.3|83731.3|83779.5|83729.5|83782.1|83732.1|83779.5|83729.5|24
1621830480000|2021-05-24 04:28:00|83781.3|83731.3|83792.6|83742.6|83793.3|83743.3|83781.2|83731.2|49
1621830490000|2021-05-24 04:28:10|83792.4|83742.4|83789.9|83739.9|83792.4|83742.4|83788.5|83738.5|39
1621830500000|2021-05-24 04:28:20|83789.8|83739.8|83791.6|83741.6|83793|83743|83788.4|83738.4|56
1621830510000|2021-05-24 04:28:30|83792|83742|83797.4|83747.4|83798.1|83748.1|83791.2|83741.2|38
1621830520000|2021-05-24 04:28:40|83797.7|83747.7|83799.9|83749.9|83802.4|83752.4|83794.8|83744.8|65
1621830530000|2021-05-24 04:28:50|83798.5|83748.5|83796.9|83746.9|83799.6|83749.6|83795.5|83745.5|42
1621830540000|2021-05-24 04:29:00|83797|83747|83794.4|83744.4|83798.3|83748.3|83794.2|83744.2|38
1621830550000|2021-05-24 04:29:10|83794.5|83744.5|83802.8|83752.8|83802.9|83752.9|83794.4|83744.4|20
1621830560000|2021-05-24 04:29:20|83803.6|83753.6|83801.3|83751.3|83804.2|83754.2|83800.8|83750.8|32
1621830570000|2021-05-24 04:29:30|83801.5|83751.5|83799|83749|83805|83755|83799|83749|29
1621830580000|2021-05-24 04:29:40|83798.9|83748.9|83799.2|83749.2|83800.1|83750.1|83797.7|83747.7|35
1621830590000|2021-05-24 04:29:50|83799.1|83749.1|83801.4|83751.4|83801.9|83751.9|83797.7|83747.7|25
1621830600000|2021-05-24 04:30:00|83801|83751|83798.2|83748.2|83801.1|83751.1|83797.5|83747.5|29
1621830610000|2021-05-24 04:30:10|83797.9|83747.9|83799.8|83749.8|83800.8|83750.8|83797.5|83747.5|19
1621830620000|2021-05-24 04:30:20|83797.2|83747.2|83793.8|83743.8|83799.7|83749.7|83792.9|83742.9|41
1621830630000|2021-05-24 04:30:30|83794.6|83744.6|83797.5|83747.5|83798.8|83748.8|83792.3|83742.3|20
1621830640000|2021-05-24 04:30:40|83796.6|83746.6|83796.6|83746.6|83797.2|83747.2|83795.1|83745.1|11
1621830650000|2021-05-24 04:30:50|83797|83747|83796.1|83746.1|83800.4|83750.4|83794.5|83744.5|19
1621830660000|2021-05-24 04:31:00|83796.2|83746.2|83796.1|83746.1|83796.9|83746.9|83794.8|83744.8|20
1621830670000|2021-05-24 04:31:10|83794|83744|83797.3|83747.3|83797.3|83747.3|83794|83744|26
1621830680000|2021-05-24 04:31:20|83801.3|83751.3|83799.3|83749.3|83803.3|83753.3|83797.3|83747.3|52
1621830690000|2021-05-24 04:31:30|83798.6|83748.6|83799.5|83749.5|83800.2|83750.2|83798.6|83748.6|14
1621830700000|2021-05-24 04:31:40|83800.2|83750.2|83800.9|83750.9|83802.3|83752.3|83799.3|83749.3|10
1621830710000|2021-05-24 04:31:50|83801.5|83751.5|83799.9|83749.9|83802|83752|83799.9|83749.9|20
1621830720000|2021-05-24 04:32:00|83799.7|83749.7|83799.1|83749.1|83800|83750|83798.2|83748.2|25
1621830730000|2021-05-24 04:32:10|83798.8|83748.8|83801.9|83751.9|83803.6|83753.6|83798.3|83748.3|24
1621830740000|2021-05-24 04:32:20|83801.8|83751.8|83799.8|83749.8|83802.1|83752.1|83799|83749|21
1621830750000|2021-05-24 04:32:30|83799.7|83749.7|83800.1|83750.1|83800.2|83750.2|83798.7|83748.7|19
1621830760000|2021-05-24 04:32:40|83800.3|83750.3|83814.7|83764.7|83814.7|83764.7|83799.8|83749.8|38
1621830770000|2021-05-24 04:32:50|83817.9|83767.9|83811|83761|83819.9|83769.9|83809.4|83759.4|49
1621830780000|2021-05-24 04:33:00|83810.9|83760.9|83810|83760|83811.6|83761.6|83809.2|83759.2|26
1621830790000|2021-05-24 04:33:10|83810.8|83760.8|83808.9|83758.9|83815|83765|83808.9|83758.9|28
1621830800000|2021-05-24 04:33:20|83809.3|83759.3|83809.4|83759.4|83811.8|83761.8|83807.8|83757.8|25
1621830810000|2021-05-24 04:33:30|83809.8|83759.8|83812.6|83762.6|83814.7|83764.7|83809|83759|31
1621830820000|2021-05-24 04:33:40|83812.8|83762.8|83812.5|83762.5|83813.6|83763.6|83812.5|83762.5|25
1621830830000|2021-05-24 04:33:50|83813|83763|83817.7|83767.7|83819|83769|83813|83763|34
1621830840000|2021-05-24 04:34:00|83817.6|83767.6|83816.5|83766.5|83818.5|83768.5|83816.5|83766.5|26
1621830850000|2021-05-24 04:34:10|83816.4|83766.4|83821.2|83771.2|83823.9|83773.9|83816|83766|48
1621830860000|2021-05-24 04:34:20|83822.4|83772.4|83819.6|83769.6|83823|83773|83819.5|83769.5|32
1621830870000|2021-05-24 04:34:30|83819|83769|83823.1|83773.1|83823.3|83773.3|83819|83769|16
1621830880000|2021-05-24 04:34:40|83822.6|83772.6|83824.6|83774.6|83825.6|83775.6|83822.6|83772.6|38
1621830890000|2021-05-24 04:34:50|83825|83775|83826.1|83776.1|83827.2|83777.2|83824.6|83774.6|32
1621830900000|2021-05-24 04:35:00|83826.3|83776.3|83822.7|83772.7|83826.5|83776.5|83821.8|83771.8|26
1621830910000|2021-05-24 04:35:10|83824|83774|83823.7|83773.7|83824.4|83774.4|83823.2|83773.2|13
1621830920000|2021-05-24 04:35:20|83823.6|83773.6|83824.4|83774.4|83824.8|83774.8|83822.5|83772.5|15
1621830930000|2021-05-24 04:35:30|83824.6|83774.6|83823.6|83773.6|83825.8|83775.8|83823.6|83773.6|20
1621830940000|2021-05-24 04:35:40|83823.2|83773.2|83822.8|83772.8|83824.6|83774.6|83822.1|83772.1|26
1621830950000|2021-05-24 04:35:50|83822.6|83772.6|83824.6|83774.6|83825.8|83775.8|83821.9|83771.9|15
1621830960000|2021-05-24 04:36:00|83824.2|83774.2|83824.3|83774.3|83825.7|83775.7|83823|83773|26
1621830970000|2021-05-24 04:36:10|83824.4|83774.4|83824.1|83774.1|83825|83775|83823.3|83773.3|19
1621830980000|2021-05-24 04:36:20|83824.2|83774.2|83823.1|83773.1|83824.9|83774.9|83821.6|83771.6|21
1621830990000|2021-05-24 04:36:30|83822.8|83772.8|83824.9|83774.9|83824.9|83774.9|83822.8|83772.8|10
1621831000000|2021-05-24 04:36:40|83824.7|83774.7|83822.4|83772.4|83825.4|83775.4|83822.4|83772.4|19
1621831010000|2021-05-24 04:36:50|83823.8|83773.8|83822.9|83772.9|83824.1|83774.1|83820.9|83770.9|11
1621831020000|2021-05-24 04:37:00|83822.7|83772.7|83820|83770|83824|83774|83818.9|83768.9|32
1621831030000|2021-05-24 04:37:10|83819.5|83769.5|83822.7|83772.7|83822.7|83772.7|83819.2|83769.2|11
1621831040000|2021-05-24 04:37:20|83822.2|83772.2|83821.4|83771.4|83822.3|83772.3|83821.2|83771.2|7
1621831050000|2021-05-24 04:37:30|83821.3|83771.3|83822.9|83772.9|83823.4|83773.4|83821.3|83771.3|16
1621831060000|2021-05-24 04:37:40|83822.7|83772.7|83820.8|83770.8|83825.2|83775.2|83820.7|83770.7|8
1621831070000|2021-05-24 04:37:50|83820.3|83770.3|83821.7|83771.7|83823.6|83773.6|83820.3|83770.3|10
1621831080000|2021-05-24 04:38:00|83821.4|83771.4|83820.5|83770.5|83821.4|83771.4|83820.3|83770.3|22
1621831090000|2021-05-24 04:38:10|83820.8|83770.8|83823.1|83773.1|83823.1|83773.1|83820.5|83770.5|13
1621831100000|2021-05-24 04:38:20|83823|83773|83820|83770|83823|83773|83820|83770|6
1621831110000|2021-05-24 04:38:30|83820.4|83770.4|83821.4|83771.4|83821.8|83771.8|83819.9|83769.9|24
1621831120000|2021-05-24 04:38:40|83822|83772|83822.6|83772.6|83822.6|83772.6|83820.4|83770.4|9
1621831130000|2021-05-24 04:38:50|83822.1|83772.1|83820.9|83770.9|83822.1|83772.1|83820.3|83770.3|9
1621831140000|2021-05-24 04:39:00|83821.2|83771.2|83819.8|83769.8|83821.2|83771.2|83819.8|83769.8|4
1621831150000|2021-05-24 04:39:10|83819.9|83769.9|83822.6|83772.6|83822.6|83772.6|83819.8|83769.8|6
1621831160000|2021-05-24 04:39:20|83822.7|83772.7|83821.5|83771.5|83822.7|83772.7|83820.9|83770.9|9
1621831170000|2021-05-24 04:39:30|83821.6|83771.6|83824.7|83774.7|83825.4|83775.4|83821.6|83771.6|27
1621831180000|2021-05-24 04:39:40|83825.6|83775.6|83825|83775|83825.8|83775.8|83824.3|83774.3|20
1621831190000|2021-05-24 04:39:50|83824.9|83774.9|83824|83774|83825.7|83775.7|83824|83774|14
1621831200000|2021-05-24 04:40:00|83824.2|83774.2|83823.5|83773.5|83825.1|83775.1|83821.3|83771.3|31
1621831210000|2021-05-24 04:40:10|83824|83774|83822.2|83772.2|83824|83774|83821.3|83771.3|21
1621831220000|2021-05-24 04:40:20|83822.4|83772.4|83824.5|83774.5|83824.5|83774.5|83822.1|83772.1|18
1621831230000|2021-05-24 04:40:30|83824.2|83774.2|83822.8|83772.8|83824.2|83774.2|83822.6|83772.6|17
1621831240000|2021-05-24 04:40:40|83823|83773|83824.1|83774.1|83825.4|83775.4|83823|83773|13
1621831250000|2021-05-24 04:40:50|83823.5|83773.5|83825.6|83775.6|83825.8|83775.8|83823.5|83773.5|19
1621831260000|2021-05-24 04:41:00|83825.8|83775.8|83825.6|83775.6|83826|83776|83825|83775|19
1621831270000|2021-05-24 04:41:10|83825.1|83775.1|83826.2|83776.2|83827.1|83777.1|83825.1|83775.1|13
1621831280000|2021-05-24 04:41:20|83826.1|83776.1|83826.5|83776.5|83828.1|83778.1|83825.7|83775.7|29
1621831290000|2021-05-24 04:41:30|83826.7|83776.7|83824|83774|83828.8|83778.8|83824|83774|28
1621831300000|2021-05-24 04:41:40|83823.8|83773.8|83824.3|83774.3|83826.9|83776.9|83823.8|83773.8|19
1621831310000|2021-05-24 04:41:50|83824.5|83774.5|83824.1|83774.1|83824.8|83774.8|83824|83774|12
1621831320000|2021-05-24 04:42:00|83824.2|83774.2|83823.7|83773.7|83825.3|83775.3|83822.1|83772.1|17
1621831330000|2021-05-24 04:42:10|83828.4|83778.4|83826.2|83776.2|83828.4|83778.4|83824.5|83774.5|14
1621831340000|2021-05-24 04:42:20|83825.2|83775.2|83825.7|83775.7|83826.2|83776.2|83824.7|83774.7|17
1621831350000|2021-05-24 04:42:30|83825.9|83775.9|83823.7|83773.7|83825.9|83775.9|83822.4|83772.4|15
1621831360000|2021-05-24 04:42:40|83823|83773|83822.9|83772.9|83825.6|83775.6|83822.9|83772.9|22
1621831370000|2021-05-24 04:42:50|83824.7|83774.7|83824|83774|83825.7|83775.7|83822.8|83772.8|25
1621831380000|2021-05-24 04:43:00|83823.6|83773.6|83823.1|83773.1|83824.7|83774.7|83822.5|83772.5|16
1621831390000|2021-05-24 04:43:10|83823.4|83773.4|83825.4|83775.4|83825.4|83775.4|83821.9|83771.9|17
1621831400000|2021-05-24 04:43:20|83824.9|83774.9|83823.2|83773.2|83825.2|83775.2|83822.9|83772.9|26
1621831410000|2021-05-24 04:43:30|83824.2|83774.2|83823.4|83773.4|83824.5|83774.5|83821.8|83771.8|20
1621831420000|2021-05-24 04:43:40|83823.6|83773.6|83822.9|83772.9|83825.8|83775.8|83822.4|83772.4|16
1621831430000|2021-05-24 04:43:50|83822.2|83772.2|83823.5|83773.5|83825.6|83775.6|83822.2|83772.2|18
1621831440000|2021-05-24 04:44:00|83823.6|83773.6|83822.9|83772.9|83824.4|83774.4|83822.8|83772.8|13
1621831450000|2021-05-24 04:44:10|83822.8|83772.8|83823.8|83773.8|83825.5|83775.5|83822.5|83772.5|23
1621831460000|2021-05-24 04:44:20|83823.7|83773.7|83822.4|83772.4|83826.3|83776.3|83821.2|83771.2|17
1621831470000|2021-05-24 04:44:30|83822|83772|83824.9|83774.9|83824.9|83774.9|83822|83772|14
1621831480000|2021-05-24 04:44:40|83822.3|83772.3|83821.3|83771.3|83824.9|83774.9|83821.3|83771.3|9
1621831490000|2021-05-24 04:44:50|83820.8|83770.8|83824.4|83774.4|83824.6|83774.6|83820.8|83770.8|10
1621831500000|2021-05-24 04:45:00|83822.8|83772.8|83825.1|83775.1|83825.3|83775.3|83822.6|83772.6|14
1621831510000|2021-05-24 04:45:10|83824.8|83774.8|83822.7|83772.7|83825.6|83775.6|83822.3|83772.3|17
1621831520000|2021-05-24 04:45:20|83822|83772|83822.9|83772.9|83823.9|83773.9|83822|83772|14
1621831530000|2021-05-24 04:45:30|83823|83773|83822.7|83772.7|83823.2|83773.2|83821.9|83771.9|17
1621831540000|2021-05-24 04:45:40|83822.6|83772.6|83825.6|83775.6|83825.8|83775.8|83822.1|83772.1|23
1621831550000|2021-05-24 04:45:50|83825.8|83775.8|83824.3|83774.3|83825.8|83775.8|83821.6|83771.6|18
1621831560000|2021-05-24 04:46:00|83824.6|83774.6|83825.8|83775.8|83826.4|83776.4|83821.8|83771.8|25
1621831570000|2021-05-24 04:46:10|83826.1|83776.1|83829.9|83779.9|83831.4|83781.4|83823.7|83773.7|33
1621831580000|2021-05-24 04:46:20|83830.2|83780.2|83829.8|83779.8|83831|83781|83829.5|83779.5|22
1621831590000|2021-05-24 04:46:30|83829.6|83779.6|83830|83780|83830.2|83780.2|83829.5|83779.5|21
1621831600000|2021-05-24 04:46:40|83830.2|83780.2|83827.1|83777.1|83830.4|83780.4|83827|83777|23
1621831610000|2021-05-24 04:46:50|83827.4|83777.4|83827.8|83777.8|83829.8|83779.8|83827.4|83777.4|17
1621831620000|2021-05-24 04:47:00|83827.9|83777.9|83828.8|83778.8|83828.8|83778.8|83826.7|83776.7|21
1621831630000|2021-05-24 04:47:10|83829|83779|83828.3|83778.3|83829|83779|83827.6|83777.6|14
1621831640000|2021-05-24 04:47:20|83828.1|83778.1|83823.5|83773.5|83828.1|83778.1|83821.5|83771.5|24
1621831650000|2021-05-24 04:47:30|83823.6|83773.6|83823.2|83773.2|83823.6|83773.6|83822.8|83772.8|11
1621831660000|2021-05-24 04:47:40|83823.4|83773.4|83822.5|83772.5|83823.6|83773.6|83822.5|83772.5|20
1621831670000|2021-05-24 04:47:50|83822.6|83772.6|83823.1|83773.1|83823.1|83773.1|83821.5|83771.5|16
1621831680000|2021-05-24 04:48:00|83823|83773|83822.8|83772.8|83823.5|83773.5|83822.7|83772.7|15
1621831690000|2021-05-24 04:48:10|83823|83773|83822.8|83772.8|83823.3|83773.3|83820.9|83770.9|11
1621831700000|2021-05-24 04:48:20|83822.7|83772.7|83822.7|83772.7|83823.2|83773.2|83822.6|83772.6|21
1621831710000|2021-05-24 04:48:30|83822.5|83772.5|83822.7|83772.7|83823.1|83773.1|83822.2|83772.2|28
1621831720000|2021-05-24 04:48:40|83822.1|83772.1|83822.4|83772.4|83823.3|83773.3|83821.7|83771.7|19
1621831730000|2021-05-24 04:48:50|83822.7|83772.7|83822.6|83772.6|83823.9|83773.9|83822.4|83772.4|19
1621831740000|2021-05-24 04:49:00|83822.5|83772.5|83819.8|83769.8|83822.8|83772.8|83819.2|83769.2|22
1621831750000|2021-05-24 04:49:10|83821.3|83771.3|83821.1|83771.1|83821.7|83771.7|83819.4|83769.4|19
1621831760000|2021-05-24 04:49:20|83822.2|83772.2|83824.4|83774.4|83825|83775|83822.2|83772.2|23
1621831770000|2021-05-24 04:49:30|83824.3|83774.3|83824.3|83774.3|83824.8|83774.8|83822.7|83772.7|19
1621831780000|2021-05-24 04:49:40|83824.1|83774.1|83820.6|83770.6|83824.5|83774.5|83820.5|83770.5|19
1621831790000|2021-05-24 04:49:50|83820.3|83770.3|83820.9|83770.9|83821.6|83771.6|83819.3|83769.3|26
1621831800000|2021-05-24 04:50:00|83820.8|83770.8|83820.1|83770.1|83821.1|83771.1|83819.5|83769.5|16
1621831810000|2021-05-24 04:50:10|83819.6|83769.6|83820.4|83770.4|83820.6|83770.6|83817|83767|19
1621831820000|2021-05-24 04:50:20|83820.7|83770.7|83819.2|83769.2|83820.7|83770.7|83819.1|83769.1|8
1621831830000|2021-05-24 04:50:30|83819.3|83769.3|83819.2|83769.2|83819.5|83769.5|83818.9|83768.9|12
1621831840000|2021-05-24 04:50:40|83817.3|83767.3|83816.7|83766.7|83818.9|83768.9|83816.7|83766.7|16
1621831850000|2021-05-24 04:50:50|83816.9|83766.9|83818.7|83768.7|83818.7|83768.7|83816.9|83766.9|16
1621831860000|2021-05-24 04:51:00|83819|83769|83817.9|83767.9|83819|83769|83816.5|83766.5|14
1621831870000|2021-05-24 04:51:10|83817.6|83767.6|83819.4|83769.4|83819.4|83769.4|83817.6|83767.6|20
1621831880000|2021-05-24 04:51:20|83819.1|83769.1|83815.8|83765.8|83819.1|83769.1|83815.8|83765.8|24
1621831890000|2021-05-24 04:51:30|83815.5|83765.5|83816.2|83766.2|83816.2|83766.2|83814.9|83764.9|21
1621831900000|2021-05-24 04:51:40|83816.3|83766.3|83814.5|83764.5|83817.9|83767.9|83814.5|83764.5|21
1621831910000|2021-05-24 04:51:50|83815.9|83765.9|83817|83767|83817.8|83767.8|83814.3|83764.3|13
1621831920000|2021-05-24 04:52:00|83817.3|83767.3|83817.8|83767.8|83818.4|83768.4|83816.8|83766.8|20
1621831930000|2021-05-24 04:52:10|83817.6|83767.6|83816.7|83766.7|83819.1|83769.1|83816.7|83766.7|22
1621831940000|2021-05-24 04:52:20|83816.8|83766.8|83816.5|83766.5|83818.4|83768.4|83816.1|83766.1|24
1621831950000|2021-05-24 04:52:30|83817.6|83767.6|83816.3|83766.3|83819.5|83769.5|83814.3|83764.3|25
1621831960000|2021-05-24 04:52:40|83816.1|83766.1|83818.3|83768.3|83820.3|83770.3|83816.1|83766.1|26
1621831970000|2021-05-24 04:52:50|83818.2|83768.2|83817.4|83767.4|83820.7|83770.7|83814.9|83764.9|54
1621831980000|2021-05-24 04:53:00|83818|83768|83817.2|83767.2|83818|83768|83816.4|83766.4|30
1621831990000|2021-05-24 04:53:10|83817.3|83767.3|83812|83762|83817.3|83767.3|83812|83762|30
1621832000000|2021-05-24 04:53:20|83812.5|83762.5|83814.2|83764.2|83814.5|83764.5|83812.5|83762.5|19
1621832010000|2021-05-24 04:53:30|83813.8|83763.8|83807.5|83757.5|83814.2|83764.2|83804.9|83754.9|16
1621832020000|2021-05-24 04:53:40|83809.2|83759.2|83811|83761|83811.4|83761.4|83808.6|83758.6|19
1621832030000|2021-05-24 04:53:50|83810.4|83760.4|83810.9|83760.9|83811.1|83761.1|83809.6|83759.6|25
1621832040000|2021-05-24 04:54:00|83811|83761|83813|83763|83814.6|83764.6|83810.5|83760.5|28
1621832050000|2021-05-24 04:54:10|83813.3|83763.3|83808.9|83758.9|83815.2|83765.2|83808.4|83758.4|43
1621832060000|2021-05-24 04:54:20|83807.2|83757.2|83810.2|83760.2|83810.2|83760.2|83806.8|83756.8|16
1621832070000|2021-05-24 04:54:30|83810.4|83760.4|83813.8|83763.8|83814.9|83764.9|83810.4|83760.4|25
1621832080000|2021-05-24 04:54:40|83814.2|83764.2|83814.9|83764.9|83815|83765|83812.8|83762.8|23
1621832090000|2021-05-24 04:54:50|83814.6|83764.6|83814.7|83764.7|83816.1|83766.1|83814.5|83764.5|15
1621832100000|2021-05-24 04:55:00|83814.8|83764.8|83815.2|83765.2|83817.8|83767.8|83814.5|83764.5|16
1621832110000|2021-05-24 04:55:10|83816.2|83766.2|83816.8|83766.8|83817|83767|83814.8|83764.8|20
1621832120000|2021-05-24 04:55:20|83816.7|83766.7|83817.7|83767.7|83818.1|83768.1|83816.3|83766.3|16
1621832130000|2021-05-24 04:55:30|83817.8|83767.8|83815.5|83765.5|83818.1|83768.1|83812|83762|21
1621832140000|2021-05-24 04:55:40|83815.4|83765.4|83813.7|83763.7|83816.7|83766.7|83811|83761|38
1621832150000|2021-05-24 04:55:50|83813.4|83763.4|83813.3|83763.3|83815.1|83765.1|83811.2|83761.2|19
1621832160000|2021-05-24 04:56:00|83812.2|83762.2|83812.7|83762.7|83815.6|83765.6|83810.3|83760.3|28
1621832170000|2021-05-24 04:56:10|83813.7|83763.7|83813.4|83763.4|83816.2|83766.2|83811.7|83761.7|21
1621832180000|2021-05-24 04:56:20|83810.6|83760.6|83814.6|83764.6|83816.6|83766.6|83810.4|83760.4|26
1621832190000|2021-05-24 04:56:30|83811.2|83761.2|83812.5|83762.5|83814|83764|83810.5|83760.5|22
1621832200000|2021-05-24 04:56:40|83811.5|83761.5|83812.1|83762.1|83812.8|83762.8|83811.5|83761.5|26
1621832210000|2021-05-24 04:56:50|83812.8|83762.8|83812.2|83762.2|83815.3|83765.3|83811.4|83761.4|28
1621832220000|2021-05-24 04:57:00|83811.5|83761.5|83811|83761|83813.1|83763.1|83809.8|83759.8|40
1621832230000|2021-05-24 04:57:10|83811.7|83761.7|83810.5|83760.5|83812.8|83762.8|83809.7|83759.7|15
1621832240000|2021-05-24 04:57:20|83810|83760|83809.9|83759.9|83810.5|83760.5|83809.6|83759.6|11
1621832250000|2021-05-24 04:57:30|83809.7|83759.7|83811.1|83761.1|83811.2|83761.2|83809.5|83759.5|13
1621832260000|2021-05-24 04:57:40|83811.2|83761.2|83810.1|83760.1|83811.2|83761.2|83809|83759|8
1621832270000|2021-05-24 04:57:50|83810|83760|83811.3|83761.3|83813.3|83763.3|83810|83760|22
1621832280000|2021-05-24 04:58:00|83810.9|83760.9|83810.8|83760.8|83811.8|83761.8|83810.7|83760.7|22
1621832290000|2021-05-24 04:58:10|83811.5|83761.5|83810.2|83760.2|83814.2|83764.2|83809.2|83759.2|22
1621832300000|2021-05-24 04:58:20|83810|83760|83815.6|83765.6|83816.7|83766.7|83810|83760|20
1621832310000|2021-05-24 04:58:30|83816.2|83766.2|83814.6|83764.6|83819.1|83769.1|83813.5|83763.5|32
1621832320000|2021-05-24 04:58:40|83813.8|83763.8|83812.9|83762.9|83813.9|83763.9|83811.9|83761.9|21
1621832330000|2021-05-24 04:58:50|83812.6|83762.6|83812.1|83762.1|83812.9|83762.9|83811.3|83761.3|19
1621832340000|2021-05-24 04:59:00|83811.8|83761.8|83810.9|83760.9|83814.7|83764.7|83810.9|83760.9|18
1621832350000|2021-05-24 04:59:10|83811.3|83761.3|83811.1|83761.1|83812.7|83762.7|83810.1|83760.1|16
1621832360000|2021-05-24 04:59:20|83810.7|83760.7|83811.1|83761.1|83811.4|83761.4|83809.8|83759.8|10
1621832370000|2021-05-24 04:59:30|83811.4|83761.4|83812.3|83762.3|83815.5|83765.5|83811.3|83761.3|20
1621832380000|2021-05-24 04:59:40|83812.6|83762.6|83812|83762|83812.8|83762.8|83811.6|83761.6|15
1621832390000|2021-05-24 04:59:50|83812.2|83762.2|83810.9|83760.9|83812.8|83762.8|83810.9|83760.9|24
1621832400000|2021-05-24 05:00:00|83811.1|83761.1|83808.3|83758.3|83811.3|83761.3|83807|83757|40
1621832410000|2021-05-24 05:00:10|83808.7|83758.7|83805.2|83755.2|83809.5|83759.5|83805|83755|35
1621832420000|2021-05-24 05:00:20|83805.1|83755.1|83805.4|83755.4|83805.5|83755.5|83803.8|83753.8|20
1621832430000|2021-05-24 05:00:30|83805.3|83755.3|83805.3|83755.3|83809.5|83759.5|83805.2|83755.2|26
1621832440000|2021-05-24 05:00:40|83805.5|83755.5|83807|83757|83807.7|83757.7|83804.2|83754.2|28
1621832450000|2021-05-24 05:00:50|83806.4|83756.4|83805|83755|83807.4|83757.4|83804.9|83754.9|23
1621832460000|2021-05-24 05:01:00|83805.1|83755.1|83808|83758|83808.9|83758.9|83802.7|83752.7|27
1621832470000|2021-05-24 05:01:10|83805.5|83755.5|83808.6|83758.6|83809.5|83759.5|83804.7|83754.7|31
1621832480000|2021-05-24 05:01:20|83808.9|83758.9|83807.3|83757.3|83809.2|83759.2|83806.5|83756.5|40
1621832490000|2021-05-24 05:01:30|83807.7|83757.7|83807.8|83757.8|83808.8|83758.8|83807.3|83757.3|14
1621832500000|2021-05-24 05:01:40|83807|83757|83805.5|83755.5|83809.1|83759.1|83805.5|83755.5|20
1621832510000|2021-05-24 05:01:50|83805.4|83755.4|83803.9|83753.9|83807|83757|83803.1|83753.1|21
1621832520000|2021-05-24 05:02:00|83804.3|83754.3|83804.2|83754.2|83805|83755|83803.5|83753.5|17
1621832530000|2021-05-24 05:02:10|83804.3|83754.3|83804.6|83754.6|83808.4|83758.4|83803.4|83753.4|17
1621832540000|2021-05-24 05:02:20|83804.4|83754.4|83807.5|83757.5|83807.5|83757.5|83801.8|83751.8|26
1621832550000|2021-05-24 05:02:30|83805.1|83755.1|83806.1|83756.1|83807.9|83757.9|83804.5|83754.5|23
1621832560000|2021-05-24 05:02:40|83805.9|83755.9|83810.1|83760.1|83813.6|83763.6|83805.9|83755.9|39
1621832570000|2021-05-24 05:02:50|83811|83761|83806.8|83756.8|83811|83761|83805.3|83755.3|39
1621832580000|2021-05-24 05:03:00|83807|83757|83803.4|83753.4|83807|83757|83802.4|83752.4|16
1621832590000|2021-05-24 05:03:10|83804.2|83754.2|83807.5|83757.5|83808.4|83758.4|83803.1|83753.1|30
1621832600000|2021-05-24 05:03:20|83807.7|83757.7|83808.2|83758.2|83808.2|83758.2|83806.6|83756.6|14
1621832610000|2021-05-24 05:03:30|83808|83758|83806.9|83756.9|83810.2|83760.2|83804.6|83754.6|15
1621832620000|2021-05-24 05:03:40|83808.5|83758.5|83806.2|83756.2|83808.5|83758.5|83806.2|83756.2|12
1621832630000|2021-05-24 05:03:50|83806.1|83756.1|83806.4|83756.4|83807.3|83757.3|83802.7|83752.7|28
1621832640000|2021-05-24 05:04:00|83806.3|83756.3|83806.2|83756.2|83806.6|83756.6|83805.3|83755.3|12
1621832650000|2021-05-24 05:04:10|83806.9|83756.9|83803.9|83753.9|83806.9|83756.9|83802.7|83752.7|36
1621832660000|2021-05-24 05:04:20|83805.7|83755.7|83798.4|83748.4|83805.7|83755.7|83798.4|83748.4|29
1621832670000|2021-05-24 05:04:30|83801.7|83751.7|83802.8|83752.8|83808.4|83758.4|83800.3|83750.3|40
1621832680000|2021-05-24 05:04:40|83803.1|83753.1|83804.6|83754.6|83804.8|83754.8|83802.2|83752.2|26
1621832690000|2021-05-24 05:04:50|83804.4|83754.4|83802.8|83752.8|83804.4|83754.4|83801.7|83751.7|26
1621832700000|2021-05-24 05:05:00|83802.7|83752.7|83803.7|83753.7|83803.8|83753.8|83802.1|83752.1|35
1621832710000|2021-05-24 05:05:10|83803.6|83753.6|83803.6|83753.6|83804.5|83754.5|83803.4|83753.4|14
1621832720000|2021-05-24 05:05:20|83803.7|83753.7|83800.1|83750.1|83804.2|83754.2|83799.1|83749.1|23
1621832730000|2021-05-24 05:05:30|83799.6|83749.6|83797.5|83747.5|83801.4|83751.4|83797|83747|27
1621832740000|2021-05-24 05:05:40|83797.6|83747.6|83790.1|83740.1|83797.6|83747.6|83788.8|83738.8|48
1621832750000|2021-05-24 05:05:50|83789.8|83739.8|83785.2|83735.2|83789.8|83739.8|83785.1|83735.1|31
1621832760000|2021-05-24 05:06:00|83785.1|83735.1|83787.4|83737.4|83787.4|83737.4|83784.8|83734.8|35
1621832770000|2021-05-24 05:06:10|83787.1|83737.1|83788.9|83738.9|83794.4|83744.4|83781.3|83731.3|62
1621832780000|2021-05-24 05:06:20|83789|83739|83787.9|83737.9|83790.1|83740.1|83785.3|83735.3|36
1621832790000|2021-05-24 05:06:30|83788.2|83738.2|83784.7|83734.7|83788.2|83738.2|83781.3|83731.3|29
1621832800000|2021-05-24 05:06:40|83784.8|83734.8|83784.5|83734.5|83786|83736|83783.7|83733.7|15
1621832810000|2021-05-24 05:06:50|83784.2|83734.2|83783.9|83733.9|83786.2|83736.2|83782.2|83732.2|35
1621832820000|2021-05-24 05:07:00|83783.7|83733.7|83784.7|83734.7|83786.4|83736.4|83776.7|83726.7|56
1621832830000|2021-05-24 05:07:10|83785|83735|83779.4|83729.4|83785.3|83735.3|83773.1|83723.1|43
1621832840000|2021-05-24 05:07:20|83778.5|83728.5|83781|83731|83782.3|83732.3|83773.4|83723.4|49
1621832850000|2021-05-24 05:07:30|83781.5|83731.5|83777.5|83727.5|83782.2|83732.2|83775|83725|59
1621832860000|2021-05-24 05:07:40|83777.2|83727.2|83778.2|83728.2|83778.9|83728.9|83775.8|83725.8|52
1621832870000|2021-05-24 05:07:50|83778.3|83728.3|83778.4|83728.4|83779|83729|83774.9|83724.9|59
1621832880000|2021-05-24 05:08:00|83777.7|83727.7|83777.5|83727.5|83778.1|83728.1|83772.4|83722.4|48
1621832890000|2021-05-24 05:08:10|83776.8|83726.8|83772.8|83722.8|83776.9|83726.9|83770.9|83720.9|29
1621832900000|2021-05-24 05:08:20|83772.7|83722.7|83772.7|83722.7|83773.2|83723.2|83771.6|83721.6|26
1621832910000|2021-05-24 05:08:30|83772|83722|83771.5|83721.5|83772.2|83722.2|83770.3|83720.3|25
1621832920000|2021-05-24 05:08:40|83771.9|83721.9|83770.8|83720.8|83772.9|83722.9|83768.6|83718.6|27
1621832930000|2021-05-24 05:08:50|83771.7|83721.7|83772.5|83722.5|83774.3|83724.3|83764.1|83714.1|48
1621832940000|2021-05-24 05:09:00|83772.3|83722.3|83773.2|83723.2|83773.2|83723.2|83771.5|83721.5|17
1621832950000|2021-05-24 05:09:10|83772.7|83722.7|83765.5|83715.5|83773|83723|83764.5|83714.5|49
1621832960000|2021-05-24 05:09:20|83765.1|83715.1|83757.9|83707.9|83765.5|83715.5|83754.6|83704.6|53
1621832970000|2021-05-24 05:09:30|83758.4|83708.4|83753.7|83703.7|83758.4|83708.4|83753|83703|58
1621832980000|2021-05-24 05:09:40|83755.3|83705.3|83750.2|83700.2|83756.6|83706.6|83748.6|83698.6|54
1621832990000|2021-05-24 05:09:50|83750.9|83700.9|83750.4|83700.4|83753.2|83703.2|83744.3|83694.3|49
1621833000000|2021-05-24 05:10:00|83747.9|83697.9|83746.3|83696.3|83751.8|83701.8|83746.3|83696.3|60
1621833010000|2021-05-24 05:10:10|83746.4|83696.4|83748.3|83698.3|83748.7|83698.7|83746.4|83696.4|19
1621833020000|2021-05-24 05:10:20|83748.4|83698.4|83748|83698|83749|83699|83746.4|83696.4|31
1621833030000|2021-05-24 05:10:30|83746.4|83696.4|83747.2|83697.2|83747.4|83697.4|83745|83695|18
1621833040000|2021-05-24 05:10:40|83747.6|83697.6|83748.8|83698.8|83749.6|83699.6|83747.3|83697.3|25
1621833050000|2021-05-24 05:10:50|83749|83699|83748.6|83698.6|83751.6|83701.6|83748.6|83698.6|18
1621833060000|2021-05-24 05:11:00|83748.7|83698.7|83747.3|83697.3|83749.5|83699.5|83744.6|83694.6|38
1621833070000|2021-05-24 05:11:10|83746.8|83696.8|83746.9|83696.9|83747.4|83697.4|83745.1|83695.1|20
1621833080000|2021-05-24 05:11:20|83746.6|83696.6|83749.4|83699.4|83750.7|83700.7|83746.3|83696.3|38
1621833090000|2021-05-24 05:11:30|83748.8|83698.8|83749.9|83699.9|83751.5|83701.5|83748|83698|24
1621833100000|2021-05-24 05:11:40|83750|83700|83750.5|83700.5|83751.1|83701.1|83749.4|83699.4|21
1621833110000|2021-05-24 05:11:50|83750.2|83700.2|83745.2|83695.2|83750.5|83700.5|83745.2|83695.2|34
1621833120000|2021-05-24 05:12:00|83745.8|83695.8|83745.6|83695.6|83746.3|83696.3|83745.3|83695.3|37
1621833130000|2021-05-24 05:12:10|83745.3|83695.3|83774.2|83724.2|83776.2|83726.2|83744.8|83694.8|36
1621833140000|2021-05-24 05:12:20|83774.8|83724.8|83766.8|83716.8|83781.1|83731.1|83766.6|83716.6|52
1621833150000|2021-05-24 05:12:30|83766.4|83716.4|83765.3|83715.3|83767.6|83717.6|83764.4|83714.4|31
1621833160000|2021-05-24 05:12:40|83765.2|83715.2|83762.5|83712.5|83765.9|83715.9|83761.6|83711.6|31
1621833170000|2021-05-24 05:12:50|83762|83712|83757.6|83707.6|83762.5|83712.5|83757.1|83707.1|49
1621833180000|2021-05-24 05:13:00|83756.9|83706.9|83758.2|83708.2|83758.6|83708.6|83756.9|83706.9|25
1621833190000|2021-05-24 05:13:10|83758.3|83708.3|83757.2|83707.2|83759.9|83709.9|83756.6|83706.6|15
1621833200000|2021-05-24 05:13:20|83757.3|83707.3|83756.9|83706.9|83758.6|83708.6|83754.3|83704.3|31
1621833210000|2021-05-24 05:13:30|83756|83706|83757.2|83707.2|83760.8|83710.8|83756|83706|25
1621833220000|2021-05-24 05:13:40|83757.5|83707.5|83755|83705|83758.2|83708.2|83754.4|83704.4|22
1621833230000|2021-05-24 05:13:50|83754.9|83704.9|83756.7|83706.7|83756.7|83706.7|83752.9|83702.9|24
1621833240000|2021-05-24 05:14:00|83757.1|83707.1|83759.7|83709.7|83759.9|83709.9|83755.7|83705.7|48
1621833250000|2021-05-24 05:14:10|83759.6|83709.6|83758.9|83708.9|83761|83711|83757.5|83707.5|49
1621833260000|2021-05-24 05:14:20|83759|83709|83759.4|83709.4|83759.9|83709.9|83755.5|83705.5|43
1621833270000|2021-05-24 05:14:30|83759.1|83709.1|83761.1|83711.1|83761.6|83711.6|83759.1|83709.1|30
1621833280000|2021-05-24 05:14:40|83760.8|83710.8|83759|83709|83763.1|83713.1|83757.9|83707.9|24
1621833290000|2021-05-24 05:14:50|83759.2|83709.2|83760.6|83710.6|83761|83711|83758.2|83708.2|16
1621833300000|2021-05-24 05:15:00|83760.4|83710.4|83756.7|83706.7|83760.7|83710.7|83754.4|83704.4|26
1621833310000|2021-05-24 05:15:10|83756.6|83706.6|83756.9|83706.9|83757.4|83707.4|83756.2|83706.2|15
1621833320000|2021-05-24 05:15:20|83757.3|83707.3|83759.2|83709.2|83759.2|83709.2|83756|83706|27
1621833330000|2021-05-24 05:15:30|83759.3|83709.3|83758.1|83708.1|83759.3|83709.3|83754.7|83704.7|28
1621833340000|2021-05-24 05:15:40|83759.2|83709.2|83759.1|83709.1|83764.9|83714.9|83759.1|83709.1|46
1621833350000|2021-05-24 05:15:50|83759.8|83709.8|83758.9|83708.9|83759.9|83709.9|83758.3|83708.3|22
1621833360000|2021-05-24 05:16:00|83758.8|83708.8|83760.6|83710.6|83760.6|83710.6|83756.6|83706.6|24
1621833370000|2021-05-24 05:16:10|83761.4|83711.4|83758.8|83708.8|83761.9|83711.9|83757.8|83707.8|26
1621833380000|2021-05-24 05:16:20|83758.3|83708.3|83756.5|83706.5|83758.3|83708.3|83756|83706|15
1621833390000|2021-05-24 05:16:30|83756.6|83706.6|83757.7|83707.7|83759.4|83709.4|83756.3|83706.3|20
1621833400000|2021-05-24 05:16:40|83758.1|83708.1|83758.5|83708.5|83758.5|83708.5|83756.3|83706.3|5
1621833410000|2021-05-24 05:16:50|83758.4|83708.4|83757|83707|83758.4|83708.4|83756.5|83706.5|12
1621833420000|2021-05-24 05:17:00|83757.6|83707.6|83758.5|83708.5|83759.2|83709.2|83756.5|83706.5|39
1621833430000|2021-05-24 05:17:10|83758.4|83708.4|83761|83711|83762.2|83712.2|83757.4|83707.4|47
1621833440000|2021-05-24 05:17:20|83759.8|83709.8|83761|83711|83761.1|83711.1|83758.6|83708.6|21
1621833450000|2021-05-24 05:17:30|83760.5|83710.5|83761.4|83711.4|83762.5|83712.5|83758.5|83708.5|22
1621833460000|2021-05-24 05:17:40|83762.3|83712.3|83761.2|83711.2|83762.7|83712.7|83760.3|83710.3|20
1621833470000|2021-05-24 05:17:50|83761.8|83711.8|83758.1|83708.1|83761.8|83711.8|83757.4|83707.4|28
1621833480000|2021-05-24 05:18:00|83758|83708|83757.7|83707.7|83760|83710|83756.6|83706.6|32
1621833490000|2021-05-24 05:18:10|83759.3|83709.3|83756.7|83706.7|83759.3|83709.3|83755.9|83705.9|18
1621833500000|2021-05-24 05:18:20|83757.1|83707.1|83758.5|83708.5|83758.5|83708.5|83756.8|83706.8|30
1621833510000|2021-05-24 05:18:30|83758.7|83708.7|83758.7|83708.7|83761.6|83711.6|83756.3|83706.3|37
1621833520000|2021-05-24 05:18:40|83759|83709|83760|83710|83762.3|83712.3|83758.6|83708.6|33
1621833530000|2021-05-24 05:18:50|83758.7|83708.7|83754.2|83704.2|83759.1|83709.1|83754.2|83704.2|32
1621833540000|2021-05-24 05:19:00|83754.4|83704.4|83755.6|83705.6|83757.1|83707.1|83751.8|83701.8|42
1621833550000|2021-05-24 05:19:10|83755.1|83705.1|83751.2|83701.2|83755.1|83705.1|83749.8|83699.8|63
1621833560000|2021-05-24 05:19:20|83751.3|83701.3|83734.9|83684.9|83751.5|83701.5|83733.3|83683.3|36
1621833570000|2021-05-24 05:19:30|83735.4|83685.4|83745.4|83695.4|83753.4|83703.4|83735.4|83685.4|57
1621833580000|2021-05-24 05:19:40|83745|83695|83745.2|83695.2|83746.9|83696.9|83744.2|83694.2|13
1621833590000|2021-05-24 05:19:50|83745.6|83695.6|83748.9|83698.9|83748.9|83698.9|83745.2|83695.2|39
1621833600000|2021-05-24 05:20:00|83748.7|83698.7|83746.5|83696.5|83750.2|83700.2|83746.1|83696.1|53
1621833610000|2021-05-24 05:20:10|83747.6|83697.6|83747.7|83697.7|83748.5|83698.5|83746.6|83696.6|26
1621833620000|2021-05-24 05:20:20|83748.3|83698.3|83747.4|83697.4|83750.7|83700.7|83746.7|83696.7|24
1621833630000|2021-05-24 05:20:30|83748.1|83698.1|83748.7|83698.7|83749.2|83699.2|83748.1|83698.1|6
1621833640000|2021-05-24 05:20:40|83750.7|83700.7|83748.7|83698.7|83750.7|83700.7|83744.5|83694.5|23
1621833650000|2021-05-24 05:20:50|83748.1|83698.1|83747.7|83697.7|83748.8|83698.8|83747.1|83697.1|13
1621833660000|2021-05-24 05:21:00|83745.3|83695.3|83748.3|83698.3|83748.6|83698.6|83744.1|83694.1|29
1621833670000|2021-05-24 05:21:10|83748.4|83698.4|83747.7|83697.7|83750.3|83700.3|83747.6|83697.6|17
1621833680000|2021-05-24 05:21:20|83747.9|83697.9|83752.1|83702.1|83754|83704|83747.8|83697.8|29
1621833690000|2021-05-24 05:21:30|83752.5|83702.5|83751.2|83701.2|83754.3|83704.3|83751.1|83701.1|29
1621833700000|2021-05-24 05:21:40|83751.4|83701.4|83751.6|83701.6|83753.9|83703.9|83750.1|83700.1|30
1621833710000|2021-05-24 05:21:50|83753.7|83703.7|83748.2|83698.2|83753.7|83703.7|83747.3|83697.3|24
1621833720000|2021-05-24 05:22:00|83748|83698|83746.4|83696.4|83750|83700|83745.7|83695.7|34
1621833730000|2021-05-24 05:22:10|83747|83697|83747.6|83697.6|83748.4|83698.4|83745.5|83695.5|16
1621833740000|2021-05-24 05:22:20|83746.5|83696.5|83746.4|83696.4|83748.1|83698.1|83746.2|83696.2|9
1621833750000|2021-05-24 05:22:30|83747.1|83697.1|83747.6|83697.6|83747.6|83697.6|83746.2|83696.2|5
1621833760000|2021-05-24 05:22:40|83746.3|83696.3|83747.5|83697.5|83747.6|83697.6|83745.9|83695.9|14
1621833770000|2021-05-24 05:22:50|83747.7|83697.7|83750.4|83700.4|83753.7|83703.7|83745.7|83695.7|45
1621833780000|2021-05-24 05:23:00|83752.3|83702.3|83753.2|83703.2|83755|83705|83748|83698|31
1621833790000|2021-05-24 05:23:10|83753.4|83703.4|83751.6|83701.6|83753.4|83703.4|83750.5|83700.5|17
1621833800000|2021-05-24 05:23:20|83752.2|83702.2|83752|83702|83752.2|83702.2|83750.3|83700.3|15
1621833810000|2021-05-24 05:23:30|83751.3|83701.3|83750.2|83700.2|83752|83702|83748.6|83698.6|35
1621833820000|2021-05-24 05:23:40|83748.4|83698.4|83750.8|83700.8|83753.2|83703.2|83748|83698|11
1621833830000|2021-05-24 05:23:50|83750.7|83700.7|83747.9|83697.9|83750.7|83700.7|83746.9|83696.9|21
1621833840000|2021-05-24 05:24:00|83747.5|83697.5|83747.2|83697.2|83748.1|83698.1|83747.1|83697.1|19
1621833850000|2021-05-24 05:24:10|83748|83698|83748.2|83698.2|83750.6|83700.6|83747.1|83697.1|29
1621833860000|2021-05-24 05:24:20|83748.7|83698.7|83746.8|83696.8|83748.8|83698.8|83746.8|83696.8|24
1621833870000|2021-05-24 05:24:30|83747.2|83697.2|83748.1|83698.1|83748.7|83698.7|83746.4|83696.4|17
1621833880000|2021-05-24 05:24:40|83747.9|83697.9|83746.7|83696.7|83748.3|83698.3|83746.7|83696.7|29
1621833890000|2021-05-24 05:24:50|83746.5|83696.5|83747.5|83697.5|83747.6|83697.6|83746.4|83696.4|24
1621833900000|2021-05-24 05:25:00|83748|83698|83747.5|83697.5|83748.6|83698.6|83745.8|83695.8|33
1621833910000|2021-05-24 05:25:10|83747.4|83697.4|83748.1|83698.1|83749.3|83699.3|83746.1|83696.1|26
1621833920000|2021-05-24 05:25:20|83746.2|83696.2|83746.6|83696.6|83748.9|83698.9|83746.2|83696.2|16
1621833930000|2021-05-24 05:25:30|83745.9|83695.9|83750.3|83700.3|83750.3|83700.3|83745.9|83695.9|14
1621833940000|2021-05-24 05:25:40|83750.1|83700.1|83749.4|83699.4|83751.6|83701.6|83748.4|83698.4|40
1621833950000|2021-05-24 05:25:50|83749.6|83699.6|83745|83695|83749.6|83699.6|83745|83695|32
1621833960000|2021-05-24 05:26:00|83744.9|83694.9|83746|83696|83746.8|83696.8|83743.3|83693.3|42
1621833970000|2021-05-24 05:26:10|83746.2|83696.2|83745|83695|83746.9|83696.9|83745|83695|36
1621833980000|2021-05-24 05:26:20|83745.2|83695.2|83746.5|83696.5|83747|83697|83744.3|83694.3|27
1621833990000|2021-05-24 05:26:30|83746.4|83696.4|83745.1|83695.1|83746.9|83696.9|83744.6|83694.6|24
1621834000000|2021-05-24 05:26:40|83745.2|83695.2|83742.7|83692.7|83746.5|83696.5|83741.9|83691.9|30
1621834010000|2021-05-24 05:26:50|83742.3|83692.3|83741.8|83691.8|83742.7|83692.7|83741.5|83691.5|22
1621834020000|2021-05-24 05:27:00|83741.9|83691.9|83739.3|83689.3|83741.9|83691.9|83739.3|83689.3|32
1621834030000|2021-05-24 05:27:10|83739.4|83689.4|83739.6|83689.6|83739.6|83689.6|83738|83688|35
1621834040000|2021-05-24 05:27:20|83739.5|83689.5|83741.5|83691.5|83742.1|83692.1|83738.2|83688.2|32
1621834050000|2021-05-24 05:27:30|83741.2|83691.2|83741.2|83691.2|83741.7|83691.7|83741|83691|19
1621834060000|2021-05-24 05:27:40|83741.3|83691.3|83740.2|83690.2|83741.3|83691.3|83739.3|83689.3|21
1621834070000|2021-05-24 05:27:50|83739.9|83689.9|83739.3|83689.3|83741.9|83691.9|83738.9|83688.9|23
1621834080000|2021-05-24 05:28:00|83739.7|83689.7|83739.3|83689.3|83739.8|83689.8|83738.6|83688.6|26
1621834090000|2021-05-24 05:28:10|83739.1|83689.1|83735.9|83685.9|83740.9|83690.9|83735|83685|22
1621834100000|2021-05-24 05:28:20|83735.5|83685.5|83726.7|83676.7|83740.1|83690.1|83722.8|83672.8|43
1621834110000|2021-05-24 05:28:30|83726.4|83676.4|83729.3|83679.3|83729.9|83679.9|83726.4|83676.4|39
1621834120000|2021-05-24 05:28:40|83728.6|83678.6|83728.8|83678.8|83729.3|83679.3|83728|83678|34
1621834130000|2021-05-24 05:28:50|83729.3|83679.3|83723.1|83673.1|83729.6|83679.6|83722.7|83672.7|35
1621834140000|2021-05-24 05:29:00|83724.1|83674.1|83723.3|83673.3|83726.4|83676.4|83721.1|83671.1|36
1621834150000|2021-05-24 05:29:10|83724.1|83674.1|83715.6|83665.6|83724.1|83674.1|83712.8|83662.8|51
1621834160000|2021-05-24 05:29:20|83716.1|83666.1|83713.4|83663.4|83716.1|83666.1|83712.7|83662.7|46
1621834170000|2021-05-24 05:29:30|83713.7|83663.7|83718.9|83668.9|83719|83669|83712|83662|26
1621834180000|2021-05-24 05:29:40|83718.6|83668.6|83720.2|83670.2|83722.2|83672.2|83715.8|83665.8|38
1621834190000|2021-05-24 05:29:50|83720.9|83670.9|83703|83653|83724|83674|83700.4|83650.4|54
1621834200000|2021-05-24 05:30:00|83702.9|83652.9|83710.1|83660.1|83711|83661|83695.8|83645.8|61
1621834210000|2021-05-24 05:30:10|83710.4|83660.4|83710.3|83660.3|83712|83662|83709.9|83659.9|31
1621834220000|2021-05-24 05:30:20|83710.4|83660.4|83745|83695|83751.9|83701.9|83710.4|83660.4|50
1621834230000|2021-05-24 05:30:30|83745.1|83695.1|83686.6|83636.6|83745.1|83695.1|83686.6|83636.6|65
1621834240000|2021-05-24 05:30:40|83687.9|83637.9|83691|83641|83692.7|83642.7|83687.9|83637.9|52
1621834250000|2021-05-24 05:30:50|83691.1|83641.1|83692|83642|83693.1|83643.1|83690.2|83640.2|22
1621834260000|2021-05-24 05:31:00|83692.2|83642.2|83688|83638|83692.7|83642.7|83685.7|83635.7|54
1621834270000|2021-05-24 05:31:10|83687.9|83637.9|83684.9|83634.9|83688.6|83638.6|83684.9|83634.9|43
1621834280000|2021-05-24 05:31:20|83685.4|83635.4|83689|83639|83689|83639|83684.9|83634.9|42
1621834290000|2021-05-24 05:31:30|83687.7|83637.7|83687.1|83637.1|83689.7|83639.7|83687.1|83637.1|36
1621834300000|2021-05-24 05:31:40|83687.2|83637.2|83687.5|83637.5|83691.1|83641.1|83687.1|83637.1|28
1621834310000|2021-05-24 05:31:50|83687.6|83637.6|83689|83639|83690|83640|83687.6|83637.6|28
1621834320000|2021-05-24 05:32:00|83689.1|83639.1|83689.4|83639.4|83690.5|83640.5|83689|83639|25
1621834330000|2021-05-24 05:32:10|83689.3|83639.3|83688.3|83638.3|83689.8|83639.8|83687.9|83637.9|25
1621834340000|2021-05-24 05:32:20|83688.5|83638.5|83687.9|83637.9|83688.7|83638.7|83687.8|83637.8|19
1621834350000|2021-05-24 05:32:30|83688|83638|83689.8|83639.8|83690.3|83640.3|83687.6|83637.6|20
1621834360000|2021-05-24 05:32:40|83688.6|83638.6|83687.8|83637.8|83690.3|83640.3|83686.2|83636.2|34
1621834370000|2021-05-24 05:32:50|83687|83637|83686.4|83636.4|83692.7|83642.7|83686.4|83636.4|50
1621834380000|2021-05-24 05:33:00|83687.8|83637.8|83688|83638|83690|83640|83687|83637|32
1621834390000|2021-05-24 05:33:10|83687.8|83637.8|83687.9|83637.9|83689.1|83639.1|83687.4|83637.4|21
1621834400000|2021-05-24 05:33:20|83688.2|83638.2|83687.6|83637.6|83688.7|83638.7|83687.1|83637.1|25
1621834410000|2021-05-24 05:33:30|83687.9|83637.9|83688.5|83638.5|83690.4|83640.4|83687|83637|25
1621834420000|2021-05-24 05:33:40|83688.4|83638.4|83688.9|83638.9|83690.8|83640.8|83688.1|83638.1|36
1621834430000|2021-05-24 05:33:50|83689.8|83639.8|83686.7|83636.7|83690|83640|83686.3|83636.3|28
1621834440000|2021-05-24 05:34:00|83686.6|83636.6|83686.7|83636.7|83687.8|83637.8|83685.8|83635.8|44
1621834450000|2021-05-24 05:34:10|83687|83637|83690.9|83640.9|83693|83643|83686.4|83636.4|49
1621834460000|2021-05-24 05:34:20|83693.3|83643.3|83695.4|83645.4|83698.1|83648.1|83691.7|83641.7|57
1621834470000|2021-05-24 05:34:30|83698.2|83648.2|83707.2|83657.2|83708.2|83658.2|83698.2|83648.2|57
1621834480000|2021-05-24 05:34:40|83707.1|83657.1|83706.4|83656.4|83707.5|83657.5|83704.9|83654.9|35
1621834490000|2021-05-24 05:34:50|83706.1|83656.1|83702.6|83652.6|83706.1|83656.1|83701.9|83651.9|32
1621834500000|2021-05-24 05:35:00|83702.5|83652.5|83699.9|83649.9|83702.8|83652.8|83699.1|83649.1|40
1621834510000|2021-05-24 05:35:10|83700.5|83650.5|83699.7|83649.7|83701.9|83651.9|83699|83649|29
1621834520000|2021-05-24 05:35:20|83700.5|83650.5|83700.8|83650.8|83701.8|83651.8|83699.7|83649.7|17
1621834530000|2021-05-24 05:35:30|83701.5|83651.5|83702.3|83652.3|83702.9|83652.9|83700.4|83650.4|18
1621834540000|2021-05-24 05:35:40|83701.2|83651.2|83701.3|83651.3|83702|83652|83699.9|83649.9|33
1621834550000|2021-05-24 05:35:50|83701.6|83651.6|83702.6|83652.6|83702.7|83652.7|83699.9|83649.9|18
1621834560000|2021-05-24 05:36:00|83702.8|83652.8|83704.3|83654.3|83705.1|83655.1|83702.3|83652.3|31
1621834570000|2021-05-24 05:36:10|83703.8|83653.8|83707.3|83657.3|83707.6|83657.6|83703.2|83653.2|16
1621834580000|2021-05-24 05:36:20|83706.8|83656.8|83709.3|83659.3|83709.3|83659.3|83706.5|83656.5|19
1621834590000|2021-05-24 05:36:30|83709|83659|83709.5|83659.5|83710.5|83660.5|83705.8|83655.8|43
1621834600000|2021-05-24 05:36:40|83708.9|83658.9|83740.4|83690.4|83781.9|83731.9|83707.5|83657.5|70
1621834610000|2021-05-24 05:36:50|83740.7|83690.7|83736.2|83686.2|83741.4|83691.4|83736.2|83686.2|42
1621834620000|2021-05-24 05:37:00|83736.3|83686.3|83733.5|83683.5|83738.7|83688.7|83733.5|83683.5|43
1621834630000|2021-05-24 05:37:10|83735|83685|83734.4|83684.4|83735.6|83685.6|83733.5|83683.5|18
1621834640000|2021-05-24 05:37:20|83735.1|83685.1|83735.4|83685.4|83736.7|83686.7|83732.7|83682.7|31
1621834650000|2021-05-24 05:37:30|83735.2|83685.2|83734.2|83684.2|83736.5|83686.5|83733.1|83683.1|31
1621834660000|2021-05-24 05:37:40|83734.1|83684.1|83723.4|83673.4|83735.1|83685.1|83722.8|83672.8|36
1621834670000|2021-05-24 05:37:50|83723.3|83673.3|83716.7|83666.7|83723.5|83673.5|83713.6|83663.6|55
1621834680000|2021-05-24 05:38:00|83717.8|83667.8|83715.1|83665.1|83717.8|83667.8|83713.8|83663.8|34
1621834690000|2021-05-24 05:38:10|83714.6|83664.6|83708.8|83658.8|83717.8|83667.8|83708.8|83658.8|41
1621834700000|2021-05-24 05:38:20|83711.3|83661.3|83707.8|83657.8|83712.7|83662.7|83707.1|83657.1|46
1621834710000|2021-05-24 05:38:30|83707.2|83657.2|83707.8|83657.8|83709|83659|83702.8|83652.8|49
1621834720000|2021-05-24 05:38:40|83708.5|83658.5|83707.1|83657.1|83708.5|83658.5|83706.6|83656.6|26
1621834730000|2021-05-24 05:38:50|83707.6|83657.6|83705.6|83655.6|83708.4|83658.4|83705.5|83655.5|32
1621834740000|2021-05-24 05:39:00|83705.3|83655.3|83704.5|83654.5|83705.7|83655.7|83704.2|83654.2|24
1621834750000|2021-05-24 05:39:10|83704.6|83654.6|83705.1|83655.1|83705.6|83655.6|83704.2|83654.2|20
1621834760000|2021-05-24 05:39:20|83704.3|83654.3|83706.2|83656.2|83709|83659|83704|83654|16
1621834770000|2021-05-24 05:39:30|83705.6|83655.6|83707.1|83657.1|83707.9|83657.9|83704.9|83654.9|29
1621834780000|2021-05-24 05:39:40|83706.8|83656.8|83708|83658|83711.9|83661.9|83706.8|83656.8|30
1621834790000|2021-05-24 05:39:50|83707.5|83657.5|83708.6|83658.6|83710|83660|83706.7|83656.7|45
1621834800000|2021-05-24 05:40:00|83708.5|83658.5|83714.5|83664.5|83714.6|83664.6|83708.3|83658.3|34
1621834810000|2021-05-24 05:40:10|83713.3|83663.3|83716.1|83666.1|83720.2|83670.2|83713.3|83663.3|68
1621834820000|2021-05-24 05:40:20|83718.1|83668.1|83712.5|83662.5|83719.3|83669.3|83712.3|83662.3|46
1621834830000|2021-05-24 05:40:30|83712.6|83662.6|83715.9|83665.9|83720.9|83670.9|83712.3|83662.3|47
1621834840000|2021-05-24 05:40:40|83717|83667|83717|83667|83719.9|83669.9|83715.1|83665.1|63
1621834850000|2021-05-24 05:40:50|83716.7|83666.7|83714.1|83664.1|83718.2|83668.2|83711.7|83661.7|48
1621834860000|2021-05-24 05:41:00|83713.9|83663.9|83715.5|83665.5|83719.2|83669.2|83711.9|83661.9|63
1621834870000|2021-05-24 05:41:10|83716.1|83666.1|83708.1|83658.1|83716.1|83666.1|83706.2|83656.2|70
1621834880000|2021-05-24 05:41:20|83706.6|83656.6|83708.7|83658.7|83709.5|83659.5|83704.4|83654.4|48
1621834890000|2021-05-24 05:41:30|83706.3|83656.3|83706.3|83656.3|83710.1|83660.1|83706|83656|34
1621834900000|2021-05-24 05:41:40|83706.4|83656.4|83709.9|83659.9|83712.6|83662.6|83705.7|83655.7|43
1621834910000|2021-05-24 05:41:50|83709.7|83659.7|83715.2|83665.2|83716.3|83666.3|83706.3|83656.3|49
1621834920000|2021-05-24 05:42:00|83715.3|83665.3|83715.1|83665.1|83718.1|83668.1|83709.2|83659.2|51
1621834930000|2021-05-24 05:42:10|83717.9|83667.9|83721.8|83671.8|83723.1|83673.1|83716.4|83666.4|55
1621834940000|2021-05-24 05:42:20|83721.6|83671.6|83721.8|83671.8|83721.8|83671.8|83719|83669|36
1621834950000|2021-05-24 05:42:30|83723.2|83673.2|83723|83673|83724.2|83674.2|83721.5|83671.5|27
1621834960000|2021-05-24 05:42:40|83723.3|83673.3|83726.2|83676.2|83727.3|83677.3|83720.3|83670.3|39
1621834970000|2021-05-24 05:42:50|83726.4|83676.4|83720.9|83670.9|83726.4|83676.4|83720.7|83670.7|44
1621834980000|2021-05-24 05:43:00|83721|83671|83723|83673|83723.6|83673.6|83719.8|83669.8|36
1621834990000|2021-05-24 05:43:10|83723.1|83673.1|83724.9|83674.9|83725.6|83675.6|83720|83670|52
1621835000000|2021-05-24 05:43:20|83725.3|83675.3|83722.4|83672.4|83726.1|83676.1|83722.4|83672.4|34
1621835010000|2021-05-24 05:43:30|83723.1|83673.1|83724.4|83674.4|83725.5|83675.5|83721.8|83671.8|23
1621835020000|2021-05-24 05:43:40|83724.6|83674.6|83722.6|83672.6|83724.6|83674.6|83722.4|83672.4|32
1621835030000|2021-05-24 05:43:50|83722|83672|83725.7|83675.7|83729.2|83679.2|83720.7|83670.7|36
1621835040000|2021-05-24 05:44:00|83725.4|83675.4|83724.3|83674.3|83725.7|83675.7|83723.1|83673.1|39
1621835050000|2021-05-24 05:44:10|83723.4|83673.4|83723.6|83673.6|83724.4|83674.4|83721.9|83671.9|41
1621835060000|2021-05-24 05:44:20|83723.8|83673.8|83726.7|83676.7|83726.7|83676.7|83723.5|83673.5|38
1621835070000|2021-05-24 05:44:30|83726.1|83676.1|83727.1|83677.1|83727.1|83677.1|83724.9|83674.9|38
1621835080000|2021-05-24 05:44:40|83728.2|83678.2|83726.9|83676.9|83728.3|83678.3|83726.2|83676.2|37
1621835090000|2021-05-24 05:44:50|83727.1|83677.1|83728.4|83678.4|83728.4|83678.4|83726.3|83676.3|22
1621835100000|2021-05-24 05:45:00|83726.6|83676.6|83723.1|83673.1|83729.3|83679.3|83723.1|83673.1|46
1621835110000|2021-05-24 05:45:10|83723.3|83673.3|83721.4|83671.4|83723.5|83673.5|83721|83671|40
1621835120000|2021-05-24 05:45:20|83721.7|83671.7|83730.8|83680.8|83730.8|83680.8|83719.6|83669.6|45
1621835130000|2021-05-24 05:45:30|83730.9|83680.9|83720.6|83670.6|83731.4|83681.4|83720.4|83670.4|34
1621835140000|2021-05-24 05:45:40|83720.4|83670.4|83721.9|83671.9|83722.7|83672.7|83719.3|83669.3|35
1621835150000|2021-05-24 05:45:50|83721.8|83671.8|83722.5|83672.5|83723.2|83673.2|83721.3|83671.3|39
1621835160000|2021-05-24 05:46:00|83722.9|83672.9|83721.9|83671.9|83723.2|83673.2|83721|83671|41
1621835170000|2021-05-24 05:46:10|83721.7|83671.7|83722.6|83672.6|83722.6|83672.6|83720.6|83670.6|32
1621835180000|2021-05-24 05:46:20|83722|83672|83727|83677|83727.4|83677.4|83721.6|83671.6|28
1621835190000|2021-05-24 05:46:30|83727.4|83677.4|83731.5|83681.5|83733.9|83683.9|83726.1|83676.1|54
1621835200000|2021-05-24 05:46:40|83731.8|83681.8|83728.7|83678.7|83733.7|83683.7|83728.4|83678.4|55
1621835210000|2021-05-24 05:46:50|83730.2|83680.2|83732.7|83682.7|83732.7|83682.7|83728.6|83678.6|58
1621835220000|2021-05-24 05:47:00|83730.9|83680.9|83730.2|83680.2|83733.6|83683.6|83730|83680|50
1621835230000|2021-05-24 05:47:10|83730.4|83680.4|83727.4|83677.4|83730.4|83680.4|83724.4|83674.4|47
1621835240000|2021-05-24 05:47:20|83728.5|83678.5|83732.8|83682.8|83732.8|83682.8|83728.5|83678.5|52
1621835250000|2021-05-24 05:47:30|83733.3|83683.3|83732.1|83682.1|83736.2|83686.2|83729.4|83679.4|61
1621835260000|2021-05-24 05:47:40|83731.8|83681.8|83731|83681|83733.1|83683.1|83729|83679|58
1621835270000|2021-05-24 05:47:50|83730.8|83680.8|83736.6|83686.6|83737.5|83687.5|83730.5|83680.5|37
1621835280000|2021-05-24 05:48:00|83736.4|83686.4|83732.3|83682.3|83736.6|83686.6|83732.2|83682.2|40
1621835290000|2021-05-24 05:48:10|83733|83683|83728.9|83678.9|83733|83683|83728.9|83678.9|31
1621835300000|2021-05-24 05:48:20|83729.1|83679.1|83730.1|83680.1|83730.5|83680.5|83727.8|83677.8|27
1621835310000|2021-05-24 05:48:30|83730.6|83680.6|83729.3|83679.3|83731.2|83681.2|83729.2|83679.2|39
1621835320000|2021-05-24 05:48:40|83730.1|83680.1|83727.9|83677.9|83733|83683|83727.2|83677.2|31
1621835330000|2021-05-24 05:48:50|83727.1|83677.1|83720.7|83670.7|83729.1|83679.1|83715.9|83665.9|62
1621835340000|2021-05-24 05:49:00|83720.3|83670.3|83727.5|83677.5|83727.8|83677.8|83719.1|83669.1|49
1621835350000|2021-05-24 05:49:10|83727.1|83677.1|83728.4|83678.4|83731.1|83681.1|83725|83675|53
1621835360000|2021-05-24 05:49:20|83729.5|83679.5|83728.3|83678.3|83731.4|83681.4|83728.3|83678.3|39
1621835370000|2021-05-24 05:49:30|83728.2|83678.2|83729.4|83679.4|83730.8|83680.8|83728.2|83678.2|20
1621835380000|2021-05-24 05:49:40|83730.3|83680.3|83730|83680|83730.8|83680.8|83728.7|83678.7|25
1621835390000|2021-05-24 05:49:50|83730.2|83680.2|83729|83679|83734.5|83684.5|83728.5|83678.5|42
1621835400000|2021-05-24 05:50:00|83728.8|83678.8|83731.2|83681.2|83733.9|83683.9|83728.8|83678.8|36
1621835410000|2021-05-24 05:50:10|83731.5|83681.5|83726.5|83676.5|83734.6|83684.6|83720.8|83670.8|44
1621835420000|2021-05-24 05:50:20|83727.4|83677.4|83775.9|83725.9|83780.3|83730.3|83727.4|83677.4|69
1621835430000|2021-05-24 05:50:30|83773.6|83723.6|83764.6|83714.6|83773.6|83723.6|83763.5|83713.5|66
1621835440000|2021-05-24 05:50:40|83764.7|83714.7|83763.7|83713.7|83766.4|83716.4|83763.5|83713.5|39
1621835450000|2021-05-24 05:50:50|83764|83714|83750.5|83700.5|83764|83714|83747.6|83697.6|51
1621835460000|2021-05-24 05:51:00|83750.3|83700.3|83750.7|83700.7|83752|83702|83750.3|83700.3|27
1621835470000|2021-05-24 05:51:10|83751|83701|83752.6|83702.6|83752.9|83702.9|83750.6|83700.6|28
1621835480000|2021-05-24 05:51:20|83752|83702|83755.2|83705.2|83755.7|83705.7|83752|83702|25
1621835490000|2021-05-24 05:51:30|83755.1|83705.1|83752.5|83702.5|83755.5|83705.5|83751.6|83701.6|18
1621835500000|2021-05-24 05:51:40|83752.4|83702.4|83750.2|83700.2|83753.3|83703.3|83750.2|83700.2|31
1621835510000|2021-05-24 05:51:50|83750.5|83700.5|83751.7|83701.7|83753.2|83703.2|83750.4|83700.4|22
1621835520000|2021-05-24 05:52:00|83752.2|83702.2|83755.1|83705.1|83757|83707|83752.2|83702.2|30
1621835530000|2021-05-24 05:52:10|83755.2|83705.2|83753.4|83703.4|83756.2|83706.2|83742.6|83692.6|51
1621835540000|2021-05-24 05:52:20|83753.1|83703.1|83744.6|83694.6|83753.1|83703.1|83738.9|83688.9|51
1621835550000|2021-05-24 05:52:30|83742.7|83692.7|83745.8|83695.8|83748|83698|83741.7|83691.7|62
1621835560000|2021-05-24 05:52:40|83745.5|83695.5|83746.1|83696.1|83748.6|83698.6|83742.9|83692.9|52
1621835570000|2021-05-24 05:52:50|83746.2|83696.2|83752.3|83702.3|83753.6|83703.6|83746.2|83696.2|42
1621835580000|2021-05-24 05:53:00|83751.9|83701.9|83751|83701|83754.3|83704.3|83751|83701|47
1621835590000|2021-05-24 05:53:10|83751.7|83701.7|83745.8|83695.8|83751.7|83701.7|83745.8|83695.8|31
1621835600000|2021-05-24 05:53:20|83747.2|83697.2|83745.9|83695.9|83747.6|83697.6|83743|83693|38
1621835610000|2021-05-24 05:53:30|83746.1|83696.1|83745|83695|83748.1|83698.1|83743.8|83693.8|20
1621835620000|2021-05-24 05:53:40|83745.1|83695.1|83744.9|83694.9|83747.3|83697.3|83744.6|83694.6|14
1621835630000|2021-05-24 05:53:50|83744.8|83694.8|83746.6|83696.6|83748.8|83698.8|83743.6|83693.6|15
1621835640000|2021-05-24 05:54:00|83746.4|83696.4|83747|83697|83747.3|83697.3|83746.2|83696.2|12
1621835650000|2021-05-24 05:54:10|83746.8|83696.8|83745.5|83695.5|83747|83697|83745.3|83695.3|21
1621835660000|2021-05-24 05:54:20|83745.4|83695.4|83745.2|83695.2|83745.7|83695.7|83744.7|83694.7|15
1621835670000|2021-05-24 05:54:30|83744.7|83694.7|83741.4|83691.4|83745.2|83695.2|83731.5|83681.5|29
1621835680000|2021-05-24 05:54:40|83741.6|83691.6|83741.4|83691.4|83741.9|83691.9|83739.5|83689.5|27
1621835690000|2021-05-24 05:54:50|83741.5|83691.5|83745.3|83695.3|83745.7|83695.7|83734.3|83684.3|44
1621835700000|2021-05-24 05:55:00|83745.2|83695.2|83743.4|83693.4|83746.3|83696.3|83743.4|83693.4|22
1621835710000|2021-05-24 05:55:10|83743.3|83693.3|83736.8|83686.8|83745.8|83695.8|83728.9|83678.9|57
1621835720000|2021-05-24 05:55:20|83737.4|83687.4|83735.4|83685.4|83742.8|83692.8|83733.2|83683.2|51
1621835730000|2021-05-24 05:55:30|83735.2|83685.2|83740|83690|83741.3|83691.3|83734.2|83684.2|59
1621835740000|2021-05-24 05:55:40|83738.8|83688.8|83739.7|83689.7|83741.8|83691.8|83735.2|83685.2|52
1621835750000|2021-05-24 05:55:50|83740.1|83690.1|83721.4|83671.4|83743.2|83693.2|83719.2|83669.2|71
1621835760000|2021-05-24 05:56:00|83720.8|83670.8|83699.7|83649.7|83722.9|83672.9|83695.3|83645.3|74
1621835770000|2021-05-24 05:56:10|83700.8|83650.8|83690.5|83640.5|83700.8|83650.8|83688.6|83638.6|64
1621835780000|2021-05-24 05:56:20|83690|83640|83680.2|83630.2|83691.1|83641.1|83679|83629|59
1621835790000|2021-05-24 05:56:30|83679.5|83629.5|83673.3|83623.3|83681.5|83631.5|83672.7|83622.7|50
1621835800000|2021-05-24 05:56:40|83674|83624|83673|83623|83677.4|83627.4|83671.8|83621.8|34
1621835810000|2021-05-24 05:56:50|83672.8|83622.8|83670.2|83620.2|83673.8|83623.8|83670.2|83620.2|24
1621835820000|2021-05-24 05:57:00|83670.5|83620.5|83671.9|83621.9|83674.6|83624.6|83670.5|83620.5|35
1621835830000|2021-05-24 05:57:10|83671.8|83621.8|83675.3|83625.3|83677.6|83627.6|83671.8|83621.8|54
1621835840000|2021-05-24 05:57:20|83674.4|83624.4|83702.7|83652.7|83708.5|83658.5|83671.8|83621.8|59
1621835850000|2021-05-24 05:57:30|83703.2|83653.2|83691|83641|83707.4|83657.4|83690.9|83640.9|45
1621835860000|2021-05-24 05:57:40|83691.2|83641.2|83699.7|83649.7|83699.7|83649.7|83691.2|83641.2|52
1621835870000|2021-05-24 05:57:50|83697.8|83647.8|83697.6|83647.6|83702.1|83652.1|83696.2|83646.2|30
1621835880000|2021-05-24 05:58:00|83697.4|83647.4|83694.4|83644.4|83697.4|83647.4|83693.4|83643.4|41
1621835890000|2021-05-24 05:58:10|83694.2|83644.2|83693.3|83643.3|83695.1|83645.1|83693.3|83643.3|30
1621835900000|2021-05-24 05:58:20|83693.1|83643.1|83693.3|83643.3|83694.4|83644.4|83692.6|83642.6|28
1621835910000|2021-05-24 05:58:30|83691.9|83641.9|83690.6|83640.6|83693.9|83643.9|83680.1|83630.1|47
1621835920000|2021-05-24 05:58:40|83690.1|83640.1|83680.2|83630.2|83692.7|83642.7|83678.8|83628.8|45
1621835930000|2021-05-24 05:58:50|83681.8|83631.8|83681.4|83631.4|83686|83636|83678.9|83628.9|41
1621835940000|2021-05-24 05:59:00|83684.2|83634.2|83689.6|83639.6|83691.7|83641.7|83682.8|83632.8|56
1621835950000|2021-05-24 05:59:10|83688.5|83638.5|83689.8|83639.8|83690.2|83640.2|83685.9|83635.9|36
1621835960000|2021-05-24 05:59:20|83690|83640|83690.5|83640.5|83690.5|83640.5|83688.8|83638.8|15
1621835970000|2021-05-24 05:59:30|83687.8|83637.8|83681.3|83631.3|83690.9|83640.9|83676.6|83626.6|51
1621835980000|2021-05-24 05:59:40|83681.7|83631.7|83672|83622|83684.6|83634.6|83672|83622|65
1621835990000|2021-05-24 05:59:50|83672.7|83622.7|83675.6|83625.6|83676.7|83626.7|83671.2|83621.2|55
1621836000000|2021-05-24 06:00:00|83675.2|83625.2|83671.1|83621.1|83677.6|83627.6|83664.6|83614.6|75
1621836010000|2021-05-24 06:00:10|83672.4|83622.4|83668.7|83618.7|83674.4|83624.4|83667.2|83617.2|78
1621836020000|2021-05-24 06:00:20|83668.4|83618.4|83670.2|83620.2|83672.9|83622.9|83665.2|83615.2|76
1621836030000|2021-05-24 06:00:30|83670.1|83620.1|83668|83618|83673.7|83623.7|83666|83616|70
1621836040000|2021-05-24 06:00:40|83669.2|83619.2|83673.2|83623.2|83674.2|83624.2|83664.8|83614.8|62
1621836050000|2021-05-24 06:00:50|83674.3|83624.3|83673|83623|83676.8|83626.8|83671.9|83621.9|47
1621836060000|2021-05-24 06:01:00|83672.4|83622.4|83673.1|83623.1|83675.5|83625.5|83669.6|83619.6|57
1621836070000|2021-05-24 06:01:10|83672.9|83622.9|83671.1|83621.1|83673.9|83623.9|83670.2|83620.2|41
1621836080000|2021-05-24 06:01:20|83668.6|83618.6|83682.1|83632.1|83683.8|83633.8|83665.5|83615.5|70
1621836090000|2021-05-24 06:01:30|83681.2|83631.2|83667.5|83617.5|83684.5|83634.5|83667.3|83617.3|60
1621836100000|2021-05-24 06:01:40|83669.8|83619.8|83674.7|83624.7|83676.4|83626.4|83669.4|83619.4|47
1621836110000|2021-05-24 06:01:50|83674.6|83624.6|83669.1|83619.1|83677.2|83627.2|83669.1|83619.1|53
1621836120000|2021-05-24 06:02:00|83671.5|83621.5|83676.1|83626.1|83679.5|83629.5|83670.7|83620.7|56
1621836130000|2021-05-24 06:02:10|83676.5|83626.5|83676.2|83626.2|83679.3|83629.3|83674.3|83624.3|44
1621836140000|2021-05-24 06:02:20|83676.3|83626.3|83673.9|83623.9|83677.5|83627.5|83672.8|83622.8|42
1621836150000|2021-05-24 06:02:30|83672.8|83622.8|83675.2|83625.2|83677.4|83635.9|83660|83620.6|45
1621836160000|2021-05-24 06:02:40|83675.1|83625.1|83676.8|83626.8|83681|83631|83671.4|83621.4|55
1621836170000|2021-05-24 06:02:50|83677.3|83627.3|83676.6|83626.6|83677.4|83627.4|83675.9|83625.9|44
1621836180000|2021-05-24 06:03:00|83676.5|83626.5|83685.2|83635.2|83685.3|83635.3|83676.5|83626.5|50
1621836190000|2021-05-24 06:03:10|83684.7|83634.7|83681.3|83631.3|83717.9|83667.9|83680.4|83630.4|69
1621836200000|2021-05-24 06:03:20|83681.5|83631.5|83686.7|83636.7|83687.7|83637.7|83663.1|83613.1|61
1621836210000|2021-05-24 06:03:30|83687.8|83637.8|83687.1|83637.1|83688.7|83638.7|83684.9|83634.9|44
1621836220000|2021-05-24 06:03:40|83687|83637|83685.2|83635.2|83688|83638|83684.1|83634.1|41
1621836230000|2021-05-24 06:03:50|83685.4|83635.4|83681.3|83631.3|83686.4|83636.4|83673|83623|41
1621836240000|2021-05-24 06:04:00|83680.8|83630.8|83674.3|83624.3|83684.9|83634.9|83672.4|83622.4|61
1621836250000|2021-05-24 06:04:10|83674.4|83624.4|83676.3|83626.3|83676.5|83626.5|83673.6|83623.6|31
1621836260000|2021-05-24 06:04:20|83676.5|83626.5|83667.9|83617.9|83676.5|83626.5|83664.5|83614.5|42
1621836270000|2021-05-24 06:04:30|83668.1|83618.1|83670.4|83620.4|83671|83621|83667.7|83617.7|40
1621836280000|2021-05-24 06:04:40|83670.3|83620.3|83673|83623|83673|83623|83670.1|83620.1|24
1621836290000|2021-05-24 06:04:50|83672.9|83622.9|83671.8|83621.8|83673.3|83623.3|83670.2|83620.2|34
1621836300000|2021-05-24 06:05:00|83672.7|83622.7|83671.1|83621.1|83676.8|83626.8|83671.1|83621.1|47
1621836310000|2021-05-24 06:05:10|83670.9|83620.9|83670.8|83620.8|83672.1|83622.1|83670.8|83620.8|38
1621836320000|2021-05-24 06:05:20|83669.3|83619.3|83671.5|83621.5|83671.5|83621.5|83666.3|83616.3|42
1621836330000|2021-05-24 06:05:30|83671.6|83621.6|83670.6|83620.6|83671.6|83621.6|83669.1|83619.1|22
1621836340000|2021-05-24 06:05:40|83671.1|83621.1|83672.2|83622.2|83673.9|83623.9|83668.7|83618.7|32
1621836350000|2021-05-24 06:05:50|83671.8|83621.8|83672.1|83622.1|83681|83631|83671.2|83621.2|63
1621836360000|2021-05-24 06:06:00|83672.5|83622.5|83681.2|83631.2|83684|83634|83671.5|83621.5|56
1621836370000|2021-05-24 06:06:10|83681.5|83631.5|83676.9|83626.9|83682.6|83632.6|83676.9|83626.9|46
1621836380000|2021-05-24 06:06:20|83676.7|83626.7|83685.7|83635.7|83686.1|83636.1|83676.4|83626.4|40
1621836390000|2021-05-24 06:06:30|83686|83636|83686.8|83636.8|83688.1|83638.1|83682|83632|52
1621836400000|2021-05-24 06:06:40|83687|83637|83689.4|83639.4|83689.6|83639.6|83687|83637|35
1621836410000|2021-05-24 06:06:50|83689.6|83639.6|83684.6|83634.6|83692.6|83642.6|83683.3|83633.3|46
1621836420000|2021-05-24 06:07:00|83685|83635|83677|83627|83689.3|83639.3|83677|83627|54
1621836430000|2021-05-24 06:07:10|83676.7|83626.7|83677.2|83627.2|83678.2|83628.2|83674.8|83624.8|45
1621836440000|2021-05-24 06:07:20|83677.1|83627.1|83685.5|83635.5|83686.6|83636.6|83676.9|83626.9|64
1621836450000|2021-05-24 06:07:30|83686.2|83636.2|83679|83629|83686.9|83636.9|83678.7|83628.7|57
1621836460000|2021-05-24 06:07:40|83678.9|83628.9|83677.2|83627.2|83679.5|83629.5|83676.6|83626.6|44
1621836470000|2021-05-24 06:07:50|83677.4|83627.4|83675.1|83625.1|83677.9|83627.9|83674.8|83624.8|47
1621836480000|2021-05-24 06:08:00|83675.3|83625.3|83675.9|83625.9|83676|83626|83674.8|83624.8|22
1621836490000|2021-05-24 06:08:10|83675.6|83625.6|83674.3|83624.3|83676|83626|83672.2|83622.2|25
1621836500000|2021-05-24 06:08:20|83674|83624|83674.9|83624.9|83675.2|83625.2|83673.7|83623.7|32
1621836510000|2021-05-24 06:08:30|83674.1|83624.1|83674|83624|83675|83625|83673|83623|23
1621836520000|2021-05-24 06:08:40|83673.7|83623.7|83674.6|83624.6|83675.4|83625.4|83673.7|83623.7|28
1621836530000|2021-05-24 06:08:50|83674.7|83624.7|83676.9|83626.9|83677.2|83638.5|83662|83624.7|25
1621836540000|2021-05-24 06:09:00|83676.7|83626.7|83678.2|83628.2|83678.3|83628.3|83676.2|83626.2|27
1621836550000|2021-05-24 06:09:10|83678|83628|83678.1|83628.1|83682.2|83632.2|83676.8|83626.8|47
1621836560000|2021-05-24 06:09:20|83677.8|83627.8|83677.5|83627.5|83678|83628|83676.4|83626.4|38
1621836570000|2021-05-24 06:09:30|83677.4|83627.4|83676.1|83626.1|83677.9|83627.9|83675.9|83625.9|37
1621836580000|2021-05-24 06:09:40|83676.2|83626.2|83673.2|83623.2|83677.7|83635.8|83660.1|83622.9|34
1621836590000|2021-05-24 06:09:50|83672.5|83622.5|83674.3|83624.3|83674.3|83636.6|83658.5|83621.9|44
1621836600000|2021-05-24 06:10:00|83674.5|83624.5|83672.7|83622.7|83674.9|83624.9|83672.2|83622.2|45
1621836610000|2021-05-24 06:10:10|83672.4|83622.4|83673.3|83623.3|83675.5|83625.5|83671.8|83621.8|41
1621836620000|2021-05-24 06:10:20|83673.1|83623.1|83676.7|83626.7|83683.7|83633.7|83673.1|83623.1|61
1621836630000|2021-05-24 06:10:30|83675.9|83625.9|83684.9|83634.9|83685.3|83635.3|83675.1|83625.1|40
1621836640000|2021-05-24 06:10:40|83684.7|83634.7|83682.9|83632.9|83684.7|83634.7|83682.5|83632.5|36
1621836650000|2021-05-24 06:10:50|83683|83633|83679.1|83629.1|83683.5|83633.5|83677.5|83627.5|37
1621836660000|2021-05-24 06:11:00|83679.4|83629.4|83676.5|83626.5|83679.5|83629.5|83675.1|83625.1|52
1621836670000|2021-05-24 06:11:10|83675.6|83625.6|83680.1|83630.1|83680.3|83630.3|83673.3|83623.3|44
1621836680000|2021-05-24 06:11:20|83680|83630|83681.3|83631.3|83681.3|83631.3|83679.5|83629.5|29
1621836690000|2021-05-24 06:11:30|83681|83631|83681.4|83631.4|83681.5|83631.5|83680.6|83630.6|11
1621836700000|2021-05-24 06:11:40|83681|83631|83681|83631|83681.3|83631.3|83680.7|83630.7|14
1621836710000|2021-05-24 06:11:50|83680.8|83630.8|83676.2|83626.2|83681.3|83631.3|83675.8|83625.8|38
1621836720000|2021-05-24 06:12:00|83676|83626|83673.5|83623.5|83677.8|83627.8|83673.1|83623.1|60
1621836730000|2021-05-24 06:12:10|83673.1|83623.1|83673.1|83623.1|83675.1|83625.1|83669.6|83619.6|46
1621836740000|2021-05-24 06:12:20|83673.3|83623.3|83673|83623|83674.3|83624.3|83673|83623|42
1621836750000|2021-05-24 06:12:30|83673.3|83623.3|83674|83624|83674.1|83624.1|83672.7|83622.7|39
1621836760000|2021-05-24 06:12:40|83673.8|83623.8|83667.1|83617.1|83675|83625|83663.3|83613.3|41
1621836770000|2021-05-24 06:12:50|83667.9|83617.9|83645.7|83595.7|83671.1|83621.1|83633.3|83592.4|64
1621836780000|2021-05-24 06:13:00|83645.6|83595.6|83654.7|83604.7|83654.8|83604.8|83645.6|83595.6|57
1621836790000|2021-05-24 06:13:10|83654.4|83604.4|83657.4|83607.4|83657.7|83607.7|83653.2|83603.2|55
1621836800000|2021-05-24 06:13:20|83657|83607|83658.2|83608.2|83661.5|83611.5|83655.6|83605.6|54
1621836810000|2021-05-24 06:13:30|83658.5|83608.5|83649.2|83599.2|83658.6|83608.6|83640.2|83590.2|63
1621836820000|2021-05-24 06:13:40|83648.8|83598.8|83646.3|83596.3|83654.6|83604.6|83643.6|83593.6|65
1621836830000|2021-05-24 06:13:50|83646|83596|83626|83576|83646.4|83596.4|83616.4|83566.4|49
1621836840000|2021-05-24 06:14:00|83624.4|83574.4|83634.3|83584.3|83636.4|83586.4|83602.5|83552.5|68
1621836850000|2021-05-24 06:14:10|83634.9|83584.9|83632.2|83582.2|83637.9|83587.9|83629.9|83579.9|46
1621836860000|2021-05-24 06:14:20|83634.6|83584.6|83633.7|83583.7|83636.7|83586.7|83616|83566|52
1621836870000|2021-05-24 06:14:30|83633.5|83583.5|83626.2|83576.2|83635.2|83585.2|83625.9|83575.9|50
1621836880000|2021-05-24 06:14:40|83625.8|83575.8|83640.1|83590.1|83645.8|83595.8|83616|83566|58
1621836890000|2021-05-24 06:14:50|83640|83590|83637.7|83587.7|83644.7|83594.7|83637|83587|53
1621836900000|2021-05-24 06:15:00|83637.3|83587.3|83631.7|83581.7|83637.3|83587.3|83631.7|83581.7|40
1621836910000|2021-05-24 06:15:10|83632.3|83582.3|83633.4|83583.4|83634.9|83584.9|83630.9|83580.9|41
1621836920000|2021-05-24 06:15:20|83633.7|83583.7|83632.7|83582.7|83633.7|83583.7|83632.5|83582.5|37
1621836930000|2021-05-24 06:15:30|83632.6|83582.6|83635.7|83585.7|83636.4|83586.4|83631.2|83581.2|39
1621836940000|2021-05-24 06:15:40|83635.8|83585.8|83628.4|83578.4|83635.8|83585.8|83627|83577|51
1621836950000|2021-05-24 06:15:50|83627.5|83577.5|83626.4|83576.4|83628.6|83578.6|83625.3|83575.3|38
1621836960000|2021-05-24 06:16:00|83626.1|83576.1|83629.1|83579.1|83630.9|83580.9|83626.1|83576.1|30
1621836970000|2021-05-24 06:16:10|83628.9|83578.9|83633.8|83583.8|83634.8|83584.8|83628.7|83578.7|35
1621836980000|2021-05-24 06:16:20|83633.5|83583.5|83631.7|83581.7|83636|83586|83631.6|83581.6|38
1621836990000|2021-05-24 06:16:30|83631.9|83581.9|83630.4|83580.4|83633.2|83583.2|83629.8|83579.8|38
1621837000000|2021-05-24 06:16:40|83630.6|83580.6|83646.9|83596.9|83647.1|83597.1|83629|83579|27
1621837010000|2021-05-24 06:16:50|83645.2|83595.2|83644.6|83594.6|83647.3|83597.3|83642.7|83592.7|49
1621837020000|2021-05-24 06:17:00|83644.9|83594.9|83641|83591|83645.2|83595.2|83639.6|83589.6|47
1621837030000|2021-05-24 06:17:10|83641.2|83591.2|83656.5|83606.5|83659.7|83609.7|83641|83591|56
1621837040000|2021-05-24 06:17:20|83657.7|83607.7|83654.6|83604.6|83657.7|83607.7|83651.9|83601.9|35
1621837050000|2021-05-24 06:17:30|83657.1|83607.1|83645.5|83595.5|83660.6|83610.6|83642.8|83592.8|47
1621837060000|2021-05-24 06:17:40|83645.2|83595.2|83640.9|83590.9|83646.4|83596.4|83640.3|83590.3|45
1621837070000|2021-05-24 06:17:50|83641.3|83591.3|83638.1|83588.1|83644.5|83594.5|83638.1|83588.1|43
1621837080000|2021-05-24 06:18:00|83638.4|83588.4|83640.2|83590.2|83640.8|83601.7|83626.7|83588.1|37
1621837090000|2021-05-24 06:18:10|83640.5|83590.5|83644.5|83594.5|83644.5|83594.5|83639.2|83589.2|41
1621837100000|2021-05-24 06:18:20|83643.7|83593.7|83642.1|83592.1|83646.8|83596.8|83640.1|83590.1|31
1621837110000|2021-05-24 06:18:30|83642.2|83592.2|83641.9|83591.9|83643.3|83593.3|83641.7|83591.7|20
1621837120000|2021-05-24 06:18:40|83641.8|83591.8|83641.4|83591.4|83644.5|83594.5|83640.1|83590.1|34
1621837130000|2021-05-24 06:18:50|83641.1|83591.1|83641.7|83591.7|83641.7|83591.7|83640.2|83590.2|18
1621837140000|2021-05-24 06:19:00|83642|83592|83641.5|83591.5|83644.4|83594.4|83641.5|83591.5|26
1621837150000|2021-05-24 06:19:10|83641.6|83591.6|83638.6|83588.6|83641.6|83600.7|83624.6|83586|45
1621837160000|2021-05-24 06:19:20|83638.5|83588.5|83643.8|83593.8|83647.2|83606.4|83628.5|83584.8|52
1621837170000|2021-05-24 06:19:30|83646.2|83596.2|83654.8|83604.8|83664.4|83614.4|83635.7|83596.2|63
1621837180000|2021-05-24 06:19:40|83654.5|83604.5|83655.4|83605.4|83655.6|83605.6|83651.1|83601.1|46
1621837190000|2021-05-24 06:19:50|83655.3|83605.3|83656.4|83606.4|83657.9|83607.9|83655.3|83605.3|28
1621837200000|2021-05-24 06:20:00|83657.3|83607.3|83645.1|83595.1|83657.3|83607.3|83644.7|83594.7|62
1621837210000|2021-05-24 06:20:10|83645.9|83595.9|83646|83596|83649.7|83599.7|83643.3|83593.3|66
1621837220000|2021-05-24 06:20:20|83646.5|83596.5|83649.1|83599.1|83662.8|83612.8|83644.4|83594.4|67
1621837230000|2021-05-24 06:20:30|83649.4|83599.4|83657.5|83607.5|83665.4|83615.4|83649.3|83599.3|63
1621837240000|2021-05-24 06:20:40|83657.6|83607.6|83658.9|83608.9|83668.5|83618.5|83656.8|83606.8|50
1621837250000|2021-05-24 06:20:50|83657.7|83607.7|83655.7|83605.7|83660.1|83610.1|83653.2|83603.2|62
1621837260000|2021-05-24 06:21:00|83655.9|83605.9|83656.9|83606.9|83657.7|83607.7|83655.9|83605.9|30
1621837270000|2021-05-24 06:21:10|83657.6|83607.6|83664.8|83614.8|83664.8|83614.8|83649.2|83599.2|54
1621837280000|2021-05-24 06:21:20|83664.5|83614.5|83658.4|83608.4|83664.8|83614.8|83654.2|83604.2|54
1621837290000|2021-05-24 06:21:30|83658.2|83608.2|83661.5|83611.5|83664.7|83614.7|83653|83603|52
1621837300000|2021-05-24 06:21:40|83661.7|83611.7|83660.9|83610.9|83668.6|83618.6|83659.1|83609.1|47
1621837310000|2021-05-24 06:21:50|83661.1|83611.1|83663.2|83613.2|83665.9|83615.9|83660.4|83610.4|46
1621837320000|2021-05-24 06:22:00|83662.9|83612.9|83660.4|83610.4|83664.1|83614.1|83658.5|83608.5|44
1621837330000|2021-05-24 06:22:10|83660.6|83610.6|83658|83608|83662.5|83612.5|83656.9|83606.9|53
1621837340000|2021-05-24 06:22:20|83661|83611|83661.8|83611.8|83663.6|83613.6|83659.2|83609.2|46
1621837350000|2021-05-24 06:22:30|83660.8|83610.8|83662.2|83612.2|83663.2|83613.2|83657.2|83607.2|50
1621837360000|2021-05-24 06:22:40|83659.8|83609.8|83652.4|83602.4|83659.8|83609.8|83647.4|83597.4|60
1621837370000|2021-05-24 06:22:50|83651.8|83601.8|83657.5|83607.5|83657.5|83607.5|83651.6|83601.6|38
1621837380000|2021-05-24 06:23:00|83657.7|83607.7|83657.6|83607.6|83659.4|83621.2|83644.7|83606.8|43
1621837390000|2021-05-24 06:23:10|83657.8|83607.8|83657.6|83607.6|83658.6|83608.6|83656.8|83606.8|22
1621837400000|2021-05-24 06:23:20|83657.5|83607.5|83665.6|83615.6|83669.1|83619.1|83656.4|83606.4|35
1621837410000|2021-05-24 06:23:30|83666|83616|83666.4|83616.4|83676.7|83636.2|83661.2|83615.1|59
1621837420000|2021-05-24 06:23:40|83666.5|83616.5|83666.7|83616.7|83667.1|83617.1|83664.2|83614.2|30
1621837430000|2021-05-24 06:23:50|83666.9|83616.9|83659.1|83609.1|83666.9|83622|83640.9|83604.8|46
1621837440000|2021-05-24 06:24:00|83659.3|83609.3|83652.2|83602.2|83659.3|83620.4|83639.3|83597.3|52
1621837450000|2021-05-24 06:24:10|83651.8|83601.8|83658.8|83608.8|83660.1|83610.1|83646.6|83596.6|50
1621837460000|2021-05-24 06:24:20|83658.9|83608.9|83654.6|83604.6|83658.9|83608.9|83654.3|83604.3|36
1621837470000|2021-05-24 06:24:30|83652.6|83602.6|83654.7|83604.7|83655|83617.5|83640.8|83599.5|44
1621837480000|2021-05-24 06:24:40|83653.1|83603.1|83654.1|83604.1|83654.7|83604.7|83649.5|83599.5|39
1621837490000|2021-05-24 06:24:50|83654.2|83604.2|83659.4|83609.4|83661|83611|83653.7|83603.7|47
1621837500000|2021-05-24 06:25:00|83659.6|83609.6|83665.6|83615.6|83668.6|83627.7|83652.7|83609.6|56
1621837510000|2021-05-24 06:25:10|83665.5|83615.5|83658.2|83633.2|83671.4|83634|83656.5|83615.5|58
1621837520000|2021-05-24 06:25:20|83658.4|83633.4|83669|83619|83671|83634.5|83657.7|83616.5|52
1621837530000|2021-05-24 06:25:30|83670|83620|83671.8|83646.8|83686.5|83647.1|83669.5|83619.5|59
1621837540000|2021-05-24 06:25:40|83672.2|83647.2|83676.2|83626.2|83685.3|83648.2|83670.3|83624.5|63
1621837550000|2021-05-24 06:25:50|83676.6|83626.6|83678|83628|83678.3|83628.3|83675.8|83625.8|50
1621837560000|2021-05-24 06:26:00|83677.1|83627.1|83677.1|83627.1|83678.2|83628.2|83674.5|83624.5|50
1621837570000|2021-05-24 06:26:10|83676.7|83626.7|83665.3|83640.3|83678.4|83642.2|83662.3|83625.7|32
1621837580000|2021-05-24 06:26:20|83664.3|83639.3|83666.1|83641.1|83666.4|83641.4|83663.8|83638.8|24
1621837590000|2021-05-24 06:26:30|83666.2|83641.2|83678.9|83628.9|83679.1|83641.8|83665.5|83628.9|22
1621837600000|2021-05-24 06:26:40|83679|83629|83669.4|83644.4|83679.8|83646.4|83665.9|83628.9|46
1621837610000|2021-05-24 06:26:50|83669.5|83644.5|83689.1|83639.1|83692.3|83645|83668.4|83633|63
1621837620000|2021-05-24 06:27:00|83689.7|83639.7|83679.2|83629.2|83693.3|83650.3|83669.6|83629|57
1621837630000|2021-05-24 06:27:10|83679.5|83629.5|83681.1|83631.1|83686.3|83640.4|83664|83628.1|54
1621837640000|2021-05-24 06:27:20|83680.8|83630.8|83679.7|83629.7|83681.2|83631.2|83679.2|83629.2|46
1621837650000|2021-05-24 06:27:30|83679.9|83629.9|83685.7|83635.7|83686.3|83636.3|83679.9|83629.9|48
1621837660000|2021-05-24 06:27:40|83685.2|83635.2|83685.5|83635.5|83686.8|83636.8|83685|83635|43
1621837670000|2021-05-24 06:27:50|83685.2|83635.2|83683.4|83633.4|83685.9|83635.9|83683|83633|46
1621837680000|2021-05-24 06:28:00|83683.5|83633.5|83676.8|83651.8|83692.8|83655.6|83674.4|83632.7|51
1621837690000|2021-05-24 06:28:10|83674.9|83649.9|83667.5|83642.5|83689.8|83650.7|83666.8|83638.1|46
1621837700000|2021-05-24 06:28:20|83667|83642|83665.5|83640.5|83668.6|83643.6|83664.8|83639.8|41
1621837710000|2021-05-24 06:28:30|83665.4|83640.4|83665.8|83640.8|83666.6|83641.6|83664.8|83639.8|26
1621837720000|2021-05-24 06:28:40|83664.9|83639.9|83672.2|83647.2|83672.2|83647.2|83664.8|83639.8|27
1621837730000|2021-05-24 06:28:50|83669.4|83644.4|83674|83649|83692.7|83656.4|83669.4|83640.7|47
1621837740000|2021-05-24 06:29:00|83673.8|83648.8|83674.3|83649.3|83674.5|83649.5|83672.1|83647.1|37
1621837750000|2021-05-24 06:29:10|83674.2|83649.2|83685.9|83635.9|83686.6|83649.2|83670.7|83635.9|45
1621837760000|2021-05-24 06:29:20|83685.8|83635.8|83686.9|83636.9|83689.1|83651.4|83672.1|83635.8|38
1621837770000|2021-05-24 06:29:30|83687.1|83637.1|83684.7|83634.7|83688.6|83638.6|83684.7|83634.7|44
1621837780000|2021-05-24 06:29:40|83684.8|83634.8|83684.1|83634.1|83685.1|83644.9|83664.7|83627.3|56
1621837790000|2021-05-24 06:29:50|83684.6|83634.6|83688.6|83638.6|83692.5|83655|83675.8|83633.9|63
1621837800000|2021-05-24 06:30:00|83689.6|83639.6|83675.3|83650.3|83689.6|83651.5|83669.8|83638.3|64
1621837810000|2021-05-24 06:30:10|83674.5|83649.5|83676.3|83651.3|83687|83653.2|83672.8|83636.7|62
1621837820000|2021-05-24 06:30:20|83674.6|83649.6|83676.2|83651.2|83676.6|83651.6|83673.6|83648.6|38
1621837830000|2021-05-24 06:30:30|83675.9|83650.9|83673.2|83648.2|83675.9|83650.9|83673|83648|20
1621837840000|2021-05-24 06:30:40|83673.3|83648.3|83669.7|83644.7|83674.9|83649.9|83669.7|83644.7|26
1621837850000|2021-05-24 06:30:50|83670.1|83645.1|83670.4|83645.4|83683.7|83646.3|83668.7|83631.2|54
1621837860000|2021-05-24 06:31:00|83670.1|83645.1|83652.3|83602.3|83683|83645.1|83649.6|83599.6|68
1621837870000|2021-05-24 06:31:10|83651|83601|83639|83614|83656.5|83616.5|83637.7|83600.6|54
1621837880000|2021-05-24 06:31:20|83639.3|83614.3|83639.2|83614.2|83640.2|83615.2|83637.3|83612.3|22
1621837890000|2021-05-24 06:31:30|83639.7|83614.7|83635.8|83610.8|83650.2|83617.1|83632.5|83597.6|40
1621837900000|2021-05-24 06:31:40|83635.3|83610.3|83621.8|83596.8|83641|83612.4|83620.4|83588|64
1621837910000|2021-05-24 06:31:50|83622.1|83597.1|83629.4|83604.4|83629.4|83604.4|83621.3|83596.3|56
1621837920000|2021-05-24 06:32:00|83627.1|83602.1|83626.7|83601.7|83640|83604.2|83622.2|83584.6|51
1621837930000|2021-05-24 06:32:10|83625.9|83600.9|83641.7|83591.7|83643.4|83606.4|83621.4|83590.9|57
1621837940000|2021-05-24 06:32:20|83643.4|83593.4|83629.2|83604.2|83643.8|83604.8|83625.7|83588|54
1621837950000|2021-05-24 06:32:30|83628.6|83603.6|83629.1|83604.1|83644|83609.6|83627.3|83591|49
1621837960000|2021-05-24 06:32:40|83632.1|83607.1|83647.1|83597.1|83654.4|83607.1|83632.1|83596.3|42
1621837970000|2021-05-24 06:32:50|83647.5|83597.5|83637.3|83612.3|83649.9|83613.4|83635.5|83597.4|45
1621837980000|2021-05-24 06:33:00|83637.1|83612.1|83635|83610|83645.5|83612.2|83627.1|83588.6|64
1621837990000|2021-05-24 06:33:10|83634.9|83609.9|83638.6|83588.6|83648|83609.9|83625.4|83587.6|58
1621838000000|2021-05-24 06:33:20|83638.8|83588.8|83623.6|83598.6|83640.1|83600.4|83619.5|83586.6|48
1621838010000|2021-05-24 06:33:30|83623.3|83598.3|83621.8|83596.8|83635.5|83598.6|83619.3|83585.5|52
1621838020000|2021-05-24 06:33:40|83620.7|83595.7|83623|83598|83623.3|83598.3|83618.5|83593.5|47
1621838030000|2021-05-24 06:33:50|83622.9|83597.9|83628.1|83603.1|83641.3|83603.2|83619|83589.1|56
1621838040000|2021-05-24 06:34:00|83626|83601|83621.3|83596.3|83627.2|83602.2|83616.3|83591.3|57
1621838050000|2021-05-24 06:34:10|83623.2|83598.2|83618|83593|83627|83602|83617.9|83592.9|73
1621838060000|2021-05-24 06:34:20|83615.9|83590.9|83589.9|83539.9|83617.1|83592.1|83588.8|83538.8|69
1621838070000|2021-05-24 06:34:30|83590.5|83540.5|83588.9|83538.9|83590.5|83540.5|83587|83537|36
1621838080000|2021-05-24 06:34:40|83588.6|83538.6|83589.2|83539.2|83592.6|83542.6|83587.5|83537.5|30
1621838090000|2021-05-24 06:34:50|83588.8|83538.8|83591.7|83541.7|83593|83543|83585.9|83535.9|56
1621838100000|2021-05-24 06:35:00|83591.3|83541.3|83587.7|83537.7|83591.3|83541.3|83586.8|83536.8|40
1621838110000|2021-05-24 06:35:10|83588.1|83538.1|83615|83565|83615.4|83565.4|83582.8|83538.1|54
1621838120000|2021-05-24 06:35:20|83614.1|83564.1|83588.7|83538.7|83614.1|83578.6|83581.7|83531.7|58
1621838130000|2021-05-24 06:35:30|83586.2|83536.2|83596|83571|83606.9|83571.1|83585.2|83535.2|53
1621838140000|2021-05-24 06:35:40|83594|83569|83585|83535|83601.9|83569.6|83582.5|83532.5|52
1621838150000|2021-05-24 06:35:50|83585.1|83535.1|83575.4|83525.4|83588.2|83538.2|83575.4|83525.4|48
1621838160000|2021-05-24 06:36:00|83576|83526|83580.2|83530.2|83580.7|83541|83561.6|83520.3|57
1621838170000|2021-05-24 06:36:10|83580.3|83530.3|83582.2|83557.2|83593.8|83557.2|83579.7|83529.7|39
1621838180000|2021-05-24 06:36:20|83582.9|83557.9|83583|83558|83594.4|83558|83581.7|83533.2|41
1621838190000|2021-05-24 06:36:30|83582.7|83557.7|83587.3|83537.3|83594|83558.1|83581.5|83537.3|39
1621838200000|2021-05-24 06:36:40|83584.7|83534.7|83589.8|83539.8|83589.8|83539.8|83584.7|83534.7|22
1621838210000|2021-05-24 06:36:50|83590|83540|83596.8|83546.8|83596.8|83553.9|83578.9|83539.6|34
1621838220000|2021-05-24 06:37:00|83596.3|83546.3|83598.5|83548.5|83599.7|83549.7|83596.3|83546.3|19
1621838230000|2021-05-24 06:37:10|83597.4|83547.4|83596.1|83571.1|83605.3|83571.1|83593.3|83547.4|28
1621838240000|2021-05-24 06:37:20|83592.3|83567.3|83585.8|83535.8|83598.9|83571.6|83577.6|83527.6|39
1621838250000|2021-05-24 06:37:30|83585.9|83535.9|83567.4|83517.4|83589.4|83539.4|83561.2|83511.2|57
1621838260000|2021-05-24 06:37:40|83567.9|83517.9|83570.1|83520.1|83570.1|83520.1|83566.8|83516.8|27
1621838270000|2021-05-24 06:37:50|83569.8|83519.8|83557.1|83532.1|83569.8|83532.1|83556|83517.9|19
1621838280000|2021-05-24 06:38:00|83556.8|83531.8|83553.2|83528.2|83558.1|83533.1|83553|83528|41
1621838290000|2021-05-24 06:38:10|83553.7|83528.7|83557.2|83507.2|83561.5|83528.7|83542.9|83505.3|47
1621838300000|2021-05-24 06:38:20|83557.5|83507.5|83541.1|83516.1|83557.5|83517|83538.1|83499.1|51
1621838310000|2021-05-24 06:38:30|83540.3|83515.3|83558.4|83508.4|83563.5|83521.1|83538.1|83507.6|58
1621838320000|2021-05-24 06:38:40|83557.6|83507.6|83548.9|83523.9|83557.8|83524.8|83544.5|83507.3|43
1621838330000|2021-05-24 06:38:50|83548.8|83523.8|83546.5|83521.5|83563.5|83524.4|83546.2|83509.4|36
1621838340000|2021-05-24 06:39:00|83546.1|83521.1|83545.1|83520.1|83548.1|83523.1|83545.1|83520.1|29
1621838350000|2021-05-24 06:39:10|83545.3|83520.3|83548.2|83498.2|83548.6|83521.1|83536.4|83491.9|49
1621838360000|2021-05-24 06:39:20|83548|83498|83534|83509|83548|83515|83532.5|83496.4|53
1621838370000|2021-05-24 06:39:30|83533.5|83508.5|83534.1|83509.1|83547.2|83512.2|83533.4|83497.2|41
1621838380000|2021-05-24 06:39:40|83534|83509|83544.7|83494.7|83545|83510.5|83533.1|83493.9|28
1621838390000|2021-05-24 06:39:50|83534.4|83509.4|83526.6|83501.6|83542.1|83509.5|83523.9|83483|54
1621838400000|2021-05-24 06:40:00|83526.9|83501.9|83524.4|83499.4|83541.7|83503.7|83519.6|83484.4|53
1621838410000|2021-05-24 06:40:10|83524.3|83499.3|83520.2|83495.2|83524.7|83499.7|83519.2|83494.2|41
1621838420000|2021-05-24 06:40:20|83520|83495|83515.7|83490.7|83530.1|83495.1|83515.2|83477|54
1621838430000|2021-05-24 06:40:30|83517.8|83492.8|83522.7|83497.7|83533.9|83497.7|83515.3|83476.4|64
1621838440000|2021-05-24 06:40:40|83522.4|83497.4|83531.4|83506.4|83546.6|83507.4|83517.4|83478|68
1621838450000|2021-05-24 06:40:50|83529.7|83504.7|83530.4|83505.4|83549|83511.2|83529.4|83494.8|53
1621838460000|2021-05-24 06:41:00|83530.7|83505.7|83530.3|83505.3|83531.6|83506.6|83529.7|83504.7|45
1621838470000|2021-05-24 06:41:10|83530.2|83505.2|83530.9|83505.9|83533.8|83508.8|83530.2|83505.2|49
1621838480000|2021-05-24 06:41:20|83531|83506|83530.9|83505.9|83542.7|83506.2|83528.9|83492.6|44
1621838490000|2021-05-24 06:41:30|83530.5|83505.5|83531.8|83506.8|83545.1|83507.1|83530.5|83493.4|35
1621838500000|2021-05-24 06:41:40|83531.2|83506.2|83532.1|83507.1|83532.9|83507.9|83530.8|83505.8|25
1621838510000|2021-05-24 06:41:50|83532.4|83507.4|83532.2|83507.2|83532.7|83507.7|83532|83507|24
1621838520000|2021-05-24 06:42:00|83532.1|83507.1|83535.9|83510.9|83536.3|83511.3|83531.7|83506.7|31
1621838530000|2021-05-24 06:42:10|83535.6|83510.6|83526.8|83501.8|83536.4|83511.4|83526.5|83501.5|39
1621838540000|2021-05-24 06:42:20|83527.2|83502.2|83534.1|83509.1|83534.1|83509.1|83526.2|83501.2|37
1621838550000|2021-05-24 06:42:30|83532.9|83507.9|83534.4|83509.4|83546.9|83509.8|83532.9|83496.1|29
1621838560000|2021-05-24 06:42:40|83534.8|83509.8|83529.3|83504.3|83542.4|83509.8|83525.8|83491.8|41
1621838570000|2021-05-24 06:42:50|83529.9|83504.9|83523.3|83498.3|83534.9|83505.2|83523.3|83484.9|33
1621838580000|2021-05-24 06:43:00|83522.5|83497.5|83521.1|83496.1|83522.9|83497.9|83519.7|83494.7|36
1621838590000|2021-05-24 06:43:10|83520.6|83495.6|83528.8|83503.8|83529.1|83504.1|83520.6|83495.6|37
1621838600000|2021-05-24 06:43:20|83529|83504|83532.3|83507.3|83533.1|83508.1|83527.6|83502.6|29
1621838610000|2021-05-24 06:43:30|83532.4|83507.4|83532.2|83507.2|83532.6|83507.6|83531.5|83506.5|26
1621838620000|2021-05-24 06:43:40|83532.4|83507.4|83528.4|83503.4|83553.5|83513|83528.2|83490.9|50
1621838630000|2021-05-24 06:43:50|83529.5|83504.5|83528|83503|83530.9|83505.9|83528|83503|46
1621838640000|2021-05-24 06:44:00|83528.1|83503.1|83555|83505|83562.3|83518.6|83527.7|83502|51
1621838650000|2021-05-24 06:44:10|83554.3|83504.3|83530|83505|83555.1|83508.6|83530|83493.2|50
1621838660000|2021-05-24 06:44:20|83529.7|83504.7|83541.7|83491.7|83542.3|83504.7|83529.2|83490.8|28
1621838670000|2021-05-24 06:44:30|83541.8|83491.8|83543.4|83493.4|83543.9|83493.9|83541.8|83491.8|20
1621838680000|2021-05-24 06:44:40|83543.5|83493.5|83531.8|83506.8|83546.7|83509.7|83531.8|83493.5|34
1621838690000|2021-05-24 06:44:50|83531.9|83506.9|83531|83506|83532|83507|83531|83506|27
1621838700000|2021-05-24 06:45:00|83530.8|83505.8|83531.9|83506.9|83532.1|83507.1|83530.8|83505.8|30
1621838710000|2021-05-24 06:45:10|83531.3|83506.3|83532|83507|83536.6|83511.6|83531.3|83506.3|44
1621838720000|2021-05-24 06:45:20|83532.3|83507.3|83535.7|83510.7|83536.2|83511.2|83531.9|83506.9|32
1621838730000|2021-05-24 06:45:30|83535.4|83510.4|83536.8|83511.8|83536.8|83511.8|83535.3|83510.3|21
1621838740000|2021-05-24 06:45:40|83536.6|83511.6|83536.1|83511.1|83537.8|83512.8|83536.1|83511.1|24
1621838750000|2021-05-24 06:45:50|83536.2|83511.2|83537.4|83512.4|83537.4|83512.4|83536.2|83511.2|16
1621838760000|2021-05-24 06:46:00|83537|83512|83533.9|83508.9|83537.2|83512.2|83533|83508|31
1621838770000|2021-05-24 06:46:10|83532.5|83507.5|83571.4|83521.4|83572.5|83522.5|83532.3|83499.1|44
1621838780000|2021-05-24 06:46:20|83571.5|83521.5|83572.1|83522.1|83572.5|83522.5|83569.1|83519.1|24
1621838790000|2021-05-24 06:46:30|83572|83522|83579.8|83529.8|83579.8|83529.8|83571.9|83521.9|24
1621838800000|2021-05-24 06:46:40|83580.7|83530.7|83568.5|83543.5|83581.9|83545.1|83567.5|83528.9|41
1621838810000|2021-05-24 06:46:50|83573.3|83548.3|83578.8|83528.8|83583.3|83548.6|83568.2|83527.8|54
1621838820000|2021-05-24 06:47:00|83568.1|83543.1|83577.8|83527.8|83580.4|83543.1|83568|83526.5|43
1621838830000|2021-05-24 06:47:10|83577.7|83527.7|83566.6|83541.6|83579|83541.7|83565.2|83527.7|43
1621838840000|2021-05-24 06:47:20|83564.6|83539.6|83564.7|83539.7|83565.4|83540.4|83564.3|83539.3|40
1621838850000|2021-05-24 06:47:30|83565|83540|83565.7|83540.7|83565.9|83540.9|83564.3|83539.3|24
1621838860000|2021-05-24 06:47:40|83565.6|83540.6|83564.2|83539.2|83565.8|83540.8|83564.2|83539.2|29
1621838870000|2021-05-24 06:47:50|83566.5|83541.5|83567.3|83542.3|83569.8|83544.8|83566.1|83541.1|29
1621838880000|2021-05-24 06:48:00|83567.4|83542.4|83567.5|83542.5|83570|83545|83567.2|83542.2|32
1621838890000|2021-05-24 06:48:10|83567.4|83542.4|83565.7|83540.7|83578.5|83542.9|83564.1|83528.5|40
1621838900000|2021-05-24 06:48:20|83565.3|83540.3|83565.8|83540.8|83567.4|83542.4|83565.1|83540.1|26
1621838910000|2021-05-24 06:48:30|83565.9|83540.9|83564.7|83539.7|83565.9|83540.9|83564.3|83539.3|28
1621838920000|2021-05-24 06:48:40|83564.6|83539.6|83561.7|83536.7|83575.2|83539.6|83560.5|83523|44
1621838930000|2021-05-24 06:48:50|83561.5|83536.5|83561.4|83536.4|83561.9|83536.9|83560.9|83535.9|26
1621838940000|2021-05-24 06:49:00|83561.5|83536.5|83567.5|83542.5|83583.4|83546.6|83561.3|83530.9|40
1621838950000|2021-05-24 06:49:10|83567.8|83542.8|83568.2|83543.2|83569.8|83544.8|83567.8|83542.8|33
1621838960000|2021-05-24 06:49:20|83568.1|83543.1|83562.3|83537.3|83581|83544.9|83561.7|83526.2|48
1621838970000|2021-05-24 06:49:30|83562.5|83537.5|83563.7|83538.7|83565.6|83540.6|83562.4|83537.4|18
1621838980000|2021-05-24 06:49:40|83563.5|83538.5|83556.8|83531.8|83563.5|83538.5|83555.2|83530.2|41
1621838990000|2021-05-24 06:49:50|83557|83532|83569.3|83544.3|83582|83545.5|83555.3|83529.6|56
1621839000000|2021-05-24 06:50:00|83569.1|83544.1|83568.7|83543.7|83576.3|83551.3|83568.7|83543.7|50
1621839010000|2021-05-24 06:50:10|83568.4|83543.4|83582|83532|83582|83545.6|83568.4|83531.2|34
1621839020000|2021-05-24 06:50:20|83582.2|83532.2|83579.1|83554.1|83592.4|83556.7|83571.2|83531|35
1621839030000|2021-05-24 06:50:30|83578.5|83553.5|83579.8|83554.8|83579.8|83554.8|83577.2|83552.2|21
1621839040000|2021-05-24 06:50:40|83579.7|83554.7|83577.3|83552.3|83581.1|83556.1|83577.3|83552.3|43
1621839050000|2021-05-24 06:50:50|83577.7|83552.7|83587.6|83562.6|83589.1|83564.1|83577.1|83552.1|54
1621839060000|2021-05-24 06:51:00|83589|83564|83590.9|83565.9|83592.6|83567.6|83584.2|83559.2|52
1621839070000|2021-05-24 06:51:10|83590.4|83565.4|83597.4|83547.4|83598.5|83565.8|83587.2|83546.8|37
1621839080000|2021-05-24 06:51:20|83598.8|83548.8|83580.6|83555.6|83598.8|83562.4|83580.6|83547.7|46
1621839090000|2021-05-24 06:51:30|83581|83556|83581.9|83556.9|83582.4|83557.4|83580.5|83555.5|40
1621839100000|2021-05-24 06:51:40|83582|83557|83580.4|83555.4|83585|83560|83580.3|83555.3|20
1621839110000|2021-05-24 06:51:50|83580.3|83555.3|83579.7|83554.7|83581|83556|83578.5|83553.5|32
1621839120000|2021-05-24 06:52:00|83581.4|83556.4|83582.6|83557.6|83583.9|83558.9|83581.2|83556.2|38
1621839130000|2021-05-24 06:52:10|83581.2|83556.2|83573.6|83548.6|83584.9|83556.2|83570.6|83533.7|52
1621839140000|2021-05-24 06:52:20|83573.8|83548.8|83574.8|83549.8|83574.8|83549.8|83572.4|83547.4|22
1621839150000|2021-05-24 06:52:30|83573.8|83548.8|83574.7|83549.7|83575.2|83550.2|83573.3|83548.3|32
1621839160000|2021-05-24 06:52:40|83573.6|83548.6|83574.6|83549.6|83575.1|83550.1|83572.7|83547.7|24
1621839170000|2021-05-24 06:52:50|83574.8|83549.8|83579.1|83529.1|83582.7|83549.9|83568.8|83529.1|36
1621839180000|2021-05-24 06:53:00|83579.7|83529.7|83570.2|83520.2|83579.7|83538.7|83563.1|83519.9|54
1621839190000|2021-05-24 06:53:10|83570.1|83520.1|83571.4|83521.4|83574.2|83524.2|83570.1|83520.1|37
1621839200000|2021-05-24 06:53:20|83571.6|83521.6|83572|83522|83573.4|83523.4|83570.2|83520.2|33
1621839210000|2021-05-24 06:53:30|83571.8|83521.8|83571.5|83521.5|83571.8|83521.8|83567.4|83517.4|34
1621839220000|2021-05-24 06:53:40|83567.3|83517.3|83567.1|83517.1|83571.9|83521.9|83566.8|83516.8|37
1621839230000|2021-05-24 06:53:50|83567.5|83517.5|83566.5|83516.5|83571.7|83529.6|83553.6|83515.2|45
1621839240000|2021-05-24 06:54:00|83566.3|83516.3|83572|83522|83572.4|83522.4|83565.6|83515.6|33
1621839250000|2021-05-24 06:54:10|83569.3|83519.3|83570.6|83520.6|83574.1|83533.7|83557.4|83518.8|33
1621839260000|2021-05-24 06:54:20|83570.9|83520.9|83570.4|83520.4|83571.4|83521.4|83570.1|83520.1|18
1621839270000|2021-05-24 06:54:30|83570.5|83520.5|83568.6|83518.6|83571.3|83521.3|83568.6|83518.6|8
1621839280000|2021-05-24 06:54:40|83568.9|83518.9|83554.9|83529.9|83569.4|83532|83554.5|83518.6|29
1621839290000|2021-05-24 06:54:50|83553.9|83528.9|83553.6|83528.6|83565|83529|83550.6|83514.6|28
1621839300000|2021-05-24 06:55:00|83553.4|83528.4|83568.8|83518.8|83570.6|83530.6|83552|83517.2|38
1621839310000|2021-05-24 06:55:10|83568.9|83518.9|83571.8|83521.8|83571.8|83521.8|83568.3|83518.3|16
1621839320000|2021-05-24 06:55:20|83572.4|83522.4|83569.2|83519.2|83572.8|83522.8|83569.2|83519.2|32
1621839330000|2021-05-24 06:55:30|83569.7|83519.7|83561.4|83536.4|83582.5|83536.4|83560.1|83514.7|63
1621839340000|2021-05-24 06:55:40|83562.5|83537.5|83567.3|83517.3|83574.3|83537.5|83562.5|83516.6|49
1621839350000|2021-05-24 06:55:50|83570.3|83520.3|83550.4|83525.4|83570.3|83531.5|83548.8|83511.9|40
1621839360000|2021-05-24 06:56:00|83550|83525|83554.6|83529.6|83564.1|83529.6|83549.6|83514.1|54
1621839370000|2021-05-24 06:56:10|83554.7|83529.7|83558.1|83508.1|83559.3|83529.7|83547.1|83507.5|50
1621839380000|2021-05-24 06:56:20|83558.6|83508.6|83549.1|83524.1|83559|83528.2|83547.5|83507.5|43
1621839390000|2021-05-24 06:56:30|83549|83524|83554.3|83529.3|83563.4|83529.7|83548.3|83513.1|31
1621839400000|2021-05-24 06:56:40|83554.5|83529.5|83570.9|83520.9|83577.3|83533.6|83554.5|83520.6|58
1621839410000|2021-05-24 06:56:50|83570.7|83520.7|83569.2|83519.2|83573.8|83533.2|83556.4|83518.4|39
1621839420000|2021-05-24 06:57:00|83569.1|83519.1|83568.3|83518.3|83569.1|83519.1|83568|83518|25
1621839430000|2021-05-24 06:57:10|83568.1|83518.1|83568.2|83518.2|83568.8|83530|83553.1|83515.7|40
1621839440000|2021-05-24 06:57:20|83567.9|83517.9|83581.9|83531.9|83585.5|83535.5|83566.4|83516.4|62
1621839450000|2021-05-24 06:57:30|83581|83531|83581|83531|83585.1|83535.1|83578.8|83528.8|41
1621839460000|2021-05-24 06:57:40|83581.1|83531.1|83573.5|83523.5|83581.4|83531.4|83571.5|83521.5|55
1621839470000|2021-05-24 06:57:50|83573.8|83523.8|83570.7|83520.7|83574.4|83524.4|83568.7|83518.7|67
1621839480000|2021-05-24 06:58:00|83572|83522|83575.7|83525.7|83578.7|83528.7|83570.3|83520.3|47
1621839490000|2021-05-24 06:58:10|83574.9|83524.9|83576.5|83526.5|83577.7|83527.7|83574.2|83524.2|58
1621839500000|2021-05-24 06:58:20|83576.4|83526.4|83575.1|83525.1|83577.7|83527.7|83575|83525|32
1621839510000|2021-05-24 06:58:30|83576|83526|83584.8|83534.8|83585.6|83535.6|83575.5|83525.5|52
1621839520000|2021-05-24 06:58:40|83584.9|83534.9|83571.5|83546.5|83585.2|83547|83570.2|83531.9|52
1621839530000|2021-05-24 06:58:50|83571.7|83546.7|83575.5|83525.5|83583.7|83547.1|83571.7|83523.4|48
1621839540000|2021-05-24 06:59:00|83575.7|83525.7|83572.8|83522.8|83577.6|83527.6|83572.3|83522.3|48
1621839550000|2021-05-24 06:59:10|83572.9|83522.9|83582.2|83532.2|83582.2|83542.1|83560.6|83522.8|50
1621839560000|2021-05-24 06:59:20|83582.1|83532.1|83577|83527|83582.1|83545.1|83567.2|83525.1|50
1621839570000|2021-05-24 06:59:30|83576.9|83526.9|83578.3|83528.3|83579.5|83529.5|83575.2|83525.2|44
1621839580000|2021-05-24 06:59:40|83578.9|83528.9|83568.4|83543.4|83584.5|83543.4|83568.1|83528.7|57
1621839590000|2021-05-24 06:59:50|83568.5|83543.5|83569|83544|83570.2|83545.2|83567.6|83542.6|48
1621839600000|2021-05-24 07:00:00|83568.5|83543.5|83558|83533|83569.9|83543.5|83545.6|83519.9|68
1621839610000|2021-05-24 07:00:10|83557.3|83532.3|83553.4|83528.4|83560.9|83535.9|83550|83525|63
1621839620000|2021-05-24 07:00:20|83553.3|83528.3|83544.2|83519.2|83553.3|83528.3|83542.7|83517.7|69
1621839630000|2021-05-24 07:00:30|83545.1|83520.1|83537|83512|83545.1|83520.1|83536.5|83511.5|56
1621839640000|2021-05-24 07:00:40|83533.6|83508.6|83506.8|83481.8|83533.6|83508.6|83505.2|83480.2|71
1621839650000|2021-05-24 07:00:50|83507.1|83482.1|83513.5|83488.5|83515.2|83490.2|83504.4|83479.4|64
1621839660000|2021-05-24 07:01:00|83513.3|83488.3|83506.3|83481.3|83513.5|83488.5|83505.5|83480.5|63
1621839670000|2021-05-24 07:01:10|83506.4|83481.4|83503.1|83478.1|83506.9|83481.9|83499.5|83474.5|73
1621839680000|2021-05-24 07:01:20|83503.5|83478.5|83513.8|83488.8|83513.8|83488.8|83501.4|83476.4|70
1621839690000|2021-05-24 07:01:30|83512.7|83487.7|83514.7|83489.7|83515|83490|83506.8|83481.8|69
1621839700000|2021-05-24 07:01:40|83514.4|83489.4|83519.7|83494.7|83521.4|83496.4|83513.4|83488.4|62
1621839710000|2021-05-24 07:01:50|83520.1|83495.1|83520.6|83495.6|83526.3|83501.3|83518.6|83493.6|62
1621839720000|2021-05-24 07:02:00|83520.3|83495.3|83536.5|83511.5|83536.5|83511.5|83519.5|83494.5|64
1621839730000|2021-05-24 07:02:10|83538.2|83513.2|83535.8|83510.8|83538.6|83513.6|83527.5|83502.5|62
1621839740000|2021-05-24 07:02:20|83535.5|83510.5|83533.3|83508.3|83545.1|83520.1|83533.3|83508.3|76
1621839750000|2021-05-24 07:02:30|83532.5|83507.5|83537.8|83512.8|83537.8|83512.8|83530|83505|57
1621839760000|2021-05-24 07:02:40|83535.6|83510.6|83535.7|83510.7|83539.6|83514.6|83531.5|83506.5|57
1621839770000|2021-05-24 07:02:50|83535.6|83510.6|83528.3|83503.3|83536.7|83511.7|83525.5|83500.5|57
1621839780000|2021-05-24 07:03:00|83528.2|83503.2|83523.7|83498.7|83529.6|83504.6|83523.4|83498.4|55
1621839790000|2021-05-24 07:03:10|83523.8|83498.8|83524.4|83499.4|83531.3|83506.3|83523.8|83498.8|47
1621839800000|2021-05-24 07:03:20|83524.7|83499.7|83527.1|83502.1|83527.6|83502.6|83523.5|83498.5|43
1621839810000|2021-05-24 07:03:30|83527.3|83502.3|83522.1|83497.1|83527.3|83502.3|83518.8|83493.8|48
1621839820000|2021-05-24 07:03:40|83521.8|83496.8|83522.7|83497.7|83523.1|83498.1|83519.3|83494.3|35
1621839830000|2021-05-24 07:03:50|83522.6|83497.6|83518.5|83493.5|83527.7|83502.7|83518.5|83493.5|56
1621839840000|2021-05-24 07:04:00|83516.1|83491.1|83517.6|83492.6|83518.6|83493.6|83515.9|83490.9|33
1621839850000|2021-05-24 07:04:10|83517.9|83492.9|83514.5|83489.5|83518.2|83493.2|83514.5|83489.5|35
1621839860000|2021-05-24 07:04:20|83515.2|83490.2|83508.6|83483.6|83515.2|83490.2|83503.6|83478.6|65
1621839870000|2021-05-24 07:04:30|83508.5|83483.5|83506.9|83481.9|83511.6|83486.6|83506.1|83481.1|52
1621839880000|2021-05-24 07:04:40|83506.6|83481.6|83510.2|83485.2|83510.9|83485.9|83506.6|83481.6|35
1621839890000|2021-05-24 07:04:50|83510|83485|83512.9|83487.9|83513.1|83488.1|83509.7|83484.7|31
1621839900000|2021-05-24 07:05:00|83512.1|83487.1|83509.2|83484.2|83512.1|83487.1|83507.5|83482.5|51
1621839910000|2021-05-24 07:05:10|83508.3|83483.3|83509.8|83484.8|83511.7|83486.7|83508.3|83483.3|46
1621839920000|2021-05-24 07:05:20|83510.4|83485.4|83505|83480|83510.4|83485.4|83504.7|83479.7|57
1621839930000|2021-05-24 07:05:30|83505.6|83480.6|83501.3|83476.3|83506.8|83481.8|83498.4|83473.4|67
1621839940000|2021-05-24 07:05:40|83500.6|83475.6|83502.1|83477.1|83502.1|83477.1|83497.8|83472.8|62
1621839950000|2021-05-24 07:05:50|83501.7|83476.7|83507.9|83482.9|83512.1|83487.1|83495.4|83470.4|64
1621839960000|2021-05-24 07:06:00|83509.2|83484.2|83504.2|83479.2|83509.2|83484.2|83502.7|83477.7|65
1621839970000|2021-05-24 07:06:10|83504.4|83479.4|83511.5|83486.5|83528.3|83493.9|83499|83474|73
1621839980000|2021-05-24 07:06:20|83511.8|83486.8|83512|83487|83514.1|83489.1|83510.5|83485.5|45
1621839990000|2021-05-24 07:06:30|83511.8|83486.8|83501.2|83476.2|83512.3|83487.3|83498|83473|57
1621840000000|2021-05-24 07:06:40|83502.3|83477.3|83504.7|83479.7|83506.3|83481.3|83500.8|83475.8|58
1621840010000|2021-05-24 07:06:50|83505.2|83480.2|83496.5|83471.5|83505.3|83480.3|83496.2|83471.2|61
1621840020000|2021-05-24 07:07:00|83497.1|83472.1|83502.6|83477.6|83503.7|83478.7|83495.9|83470.9|69
1621840030000|2021-05-24 07:07:10|83501.6|83476.6|83504.2|83479.2|83505.8|83480.8|83500.2|83475.2|67
1621840040000|2021-05-24 07:07:20|83504.1|83479.1|83502.9|83477.9|83504.1|83479.1|83501.6|83476.6|37
1621840050000|2021-05-24 07:07:30|83503.1|83478.1|83495.6|83470.6|83503.9|83478.9|83495.1|83470.1|40
1621840060000|2021-05-24 07:07:40|83496|83471|83501.9|83476.9|83505.4|83480.4|83494.9|83469.9|71
1621840070000|2021-05-24 07:07:50|83503.7|83478.7|83505.7|83480.7|83505.7|83480.7|83499.3|83474.3|60
1621840080000|2021-05-24 07:08:00|83504.5|83479.5|83507.1|83482.1|83509.9|83484.9|83504.3|83479.3|53
1621840090000|2021-05-24 07:08:10|83507.3|83482.3|83505.5|83480.5|83508.5|83483.5|83505.5|83480.5|50
1621840100000|2021-05-24 07:08:20|83506|83481|83516.4|83491.4|83518.7|83493.7|83505|83480|61
1621840110000|2021-05-24 07:08:30|83516.6|83491.6|83519.1|83494.1|83520|83495|83515.9|83490.9|43
1621840120000|2021-05-24 07:08:40|83519.2|83494.2|83516.5|83491.5|83521|83496|83514.5|83489.5|53
1621840130000|2021-05-24 07:08:50|83516.2|83491.2|83519|83494|83519|83494|83514.5|83489.5|45
1621840140000|2021-05-24 07:09:00|83517.1|83492.1|83513.8|83488.8|83519.2|83494.2|83513|83488|54
1621840150000|2021-05-24 07:09:10|83513.3|83488.3|83508.4|83483.4|83513.9|83488.9|83502.2|83477.2|62
1621840160000|2021-05-24 07:09:20|83508.3|83483.3|83507.5|83482.5|83509.3|83484.3|83505.6|83480.6|45
1621840170000|2021-05-24 07:09:30|83508.7|83483.7|83515.2|83490.2|83515.2|83490.2|83508.7|83483.7|50
1621840180000|2021-05-24 07:09:40|83514.9|83489.9|83518|83493|83522.1|83497.1|83514|83489|43
1621840190000|2021-05-24 07:09:50|83518.2|83493.2|83521.6|83496.6|83525.7|83500.7|83518.2|83493.2|38
1621840200000|2021-05-24 07:10:00|83520.6|83495.6|83509|83484|83520.6|83495.6|83508.5|83483.5|57
1621840210000|2021-05-24 07:10:10|83510.6|83485.6|83507.8|83482.8|83511.5|83486.5|83507.8|83482.8|47
1621840220000|2021-05-24 07:10:20|83507.6|83482.6|83512.8|83487.8|83513.1|83488.1|83506.8|83481.8|39
1621840230000|2021-05-24 07:10:30|83511.5|83486.5|83516.5|83491.5|83519|83494|83511.5|83486.5|58
1621840240000|2021-05-24 07:10:40|83516.3|83491.3|83518.2|83493.2|83518.6|83493.6|83515.9|83490.9|45
1621840250000|2021-05-24 07:10:50|83518|83493|83514.5|83489.5|83518.8|83493.8|83513.8|83488.8|54
1621840260000|2021-05-24 07:11:00|83515.2|83490.2|83520.6|83495.6|83520.7|83495.7|83514|83489|53
1621840270000|2021-05-24 07:11:10|83518.9|83493.9|83519.1|83494.1|83522.7|83497.7|83518.7|83493.7|50
1621840280000|2021-05-24 07:11:20|83519.2|83494.2|83518.1|83493.1|83521.7|83496.7|83514.9|83489.9|38
1621840290000|2021-05-24 07:11:30|83517.5|83492.5|83519.4|83494.4|83519.8|83494.8|83517.4|83492.4|38
1621840300000|2021-05-24 07:11:40|83519|83494|83518.1|83493.1|83522.3|83497.3|83515.4|83490.4|42
1621840310000|2021-05-24 07:11:50|83518.3|83493.3|83514.5|83489.5|83518.3|83493.3|83514.4|83489.4|23
1621840320000|2021-05-24 07:12:00|83514.8|83489.8|83518.2|83493.2|83518.2|83493.2|83514.1|83489.1|27
1621840330000|2021-05-24 07:12:10|83518.1|83493.1|83511.9|83486.9|83518.4|83493.4|83511.3|83486.3|46
1621840340000|2021-05-24 07:12:20|83512.3|83487.3|83513.8|83488.8|83514.5|83489.5|83510.4|83485.4|45
1621840350000|2021-05-24 07:12:30|83514.7|83489.7|83525.1|83500.1|83528.7|83503.7|83514.7|83489.7|53
1621840360000|2021-05-24 07:12:40|83525|83500|83528.9|83503.9|83528.9|83503.9|83524.8|83499.8|45
1621840370000|2021-05-24 07:12:50|83529.1|83504.1|83534.1|83509.1|83537.5|83512.5|83528.6|83503.6|55
1621840380000|2021-05-24 07:13:00|83534.3|83509.3|83530.6|83505.6|83534.4|83509.4|83527.9|83502.9|60
1621840390000|2021-05-24 07:13:10|83529.6|83504.6|83526.5|83501.5|83531.6|83506.6|83525.4|83500.4|50
1621840400000|2021-05-24 07:13:20|83526.7|83501.7|83524.5|83499.5|83528.8|83503.8|83523.5|83498.5|52
1621840410000|2021-05-24 07:13:30|83523.8|83498.8|83527.4|83502.4|83529.9|83504.9|83523.3|83498.3|51
1621840420000|2021-05-24 07:13:40|83527.5|83502.5|83520.5|83495.5|83527.7|83502.7|83518.1|83493.1|54
1621840430000|2021-05-24 07:13:50|83520.8|83495.8|83515.3|83490.3|83520.9|83495.9|83514.9|83489.9|52
1621840440000|2021-05-24 07:14:00|83517.5|83492.5|83515.7|83490.7|83517.8|83492.8|83514.1|83489.1|40
1621840450000|2021-05-24 07:14:10|83515.6|83490.6|83510.5|83485.5|83515.7|83490.7|83507.9|83482.9|32
1621840460000|2021-05-24 07:14:20|83509.9|83484.9|83511.5|83486.5|83512.3|83487.3|83509.9|83484.9|41
1621840470000|2021-05-24 07:14:30|83511.1|83486.1|83506.4|83481.4|83511.1|83486.1|83501.6|83476.6|56
1621840480000|2021-05-24 07:14:40|83508.9|83483.9|83504.5|83479.5|83510.6|83485.6|83504.4|83479.4|46
1621840490000|2021-05-24 07:14:50|83504.6|83479.6|83510.3|83485.3|83510.3|83485.3|83504.5|83479.5|39
1621840500000|2021-05-24 07:15:00|83510.5|83485.5|83506.6|83481.6|83510.5|83485.5|83504.6|83479.6|58
1621840510000|2021-05-24 07:15:10|83506.8|83481.8|83506.3|83481.3|83508.1|83483.1|83505.1|83480.1|50
1621840520000|2021-05-24 07:15:20|83506.5|83481.5|83508.4|83483.4|83508.4|83483.4|83504.2|83479.2|49
1621840530000|2021-05-24 07:15:30|83508|83483|83508.6|83483.6|83510.3|83485.3|83508|83483|30
1621840540000|2021-05-24 07:15:40|83509.1|83484.1|83505.8|83480.8|83510.3|83485.3|83505.1|83480.1|32
1621840550000|2021-05-24 07:15:50|83505.7|83480.7|83505.5|83480.5|83506.3|83481.3|83504.6|83479.6|41
1621840560000|2021-05-24 07:16:00|83505.7|83480.7|83506.7|83481.7|83506.9|83481.9|83504.6|83479.6|27
1621840570000|2021-05-24 07:16:10|83506.4|83481.4|83506|83481|83507.2|83482.2|83504.7|83479.7|17
1621840580000|2021-05-24 07:16:20|83505.9|83480.9|83507.2|83482.2|83507.4|83482.4|83503.5|83478.5|24
1621840590000|2021-05-24 07:16:30|83507.4|83482.4|83513.8|83488.8|83515.3|83490.3|83506.5|83481.5|43
1621840600000|2021-05-24 07:16:40|83513.6|83488.6|83507.5|83482.5|83514.3|83489.3|83504.9|83479.9|59
1621840610000|2021-05-24 07:16:50|83506.5|83481.5|83504|83479|83508.6|83483.6|83502.2|83477.2|50
1621840620000|2021-05-24 07:17:00|83504.4|83479.4|83507.4|83482.4|83508.6|83483.6|83504.4|83479.4|43
1621840630000|2021-05-24 07:17:10|83507.2|83482.2|83503.9|83478.9|83507.2|83482.2|83500.2|83475.2|51
1621840640000|2021-05-24 07:17:20|83505.6|83480.6|83497|83472|83510.1|83485.1|83495.2|83470.2|61
1621840650000|2021-05-24 07:17:30|83499.1|83474.1|83485.5|83460.5|83499.1|83474.1|83481.9|83456.9|71
1621840660000|2021-05-24 07:17:40|83486|83461|83486.1|83461.1|83491.3|83466.3|83482.6|83457.6|75
1621840670000|2021-05-24 07:17:50|83484.8|83459.8|83491.3|83466.3|83491.9|83466.9|83478.9|83453.9|78
1621840680000|2021-05-24 07:18:00|83491.5|83466.5|83490.8|83465.8|83491.5|83466.5|83482.2|83457.2|70
1621840690000|2021-05-24 07:18:10|83488.8|83463.8|83484.9|83459.9|83491.1|83466.1|83484.3|83459.3|64
1621840700000|2021-05-24 07:18:20|83485.2|83460.2|83460.7|83435.7|83487.1|83462.1|83458.8|83425.4|68
1621840710000|2021-05-24 07:18:30|83458.5|83433.5|83456.5|83431.5|83460.9|83435.9|83455.4|83430.4|59
1621840720000|2021-05-24 07:18:40|83457.7|83432.7|83457.4|83432.4|83458.5|83433.5|83451.3|83426.3|50
1621840730000|2021-05-24 07:18:50|83457.2|83432.2|83456.8|83431.8|83464|83439|83453.7|83428.7|53
1621840740000|2021-05-24 07:19:00|83456.5|83431.5|83444.6|83419.6|83457.1|83432.1|83443.6|83418.6|47
1621840750000|2021-05-24 07:19:10|83443.7|83418.7|83428.8|83403.8|83445.5|83420.5|83428|83391.8|68
1621840760000|2021-05-24 07:19:20|83429.7|83404.7|83430.4|83405.4|83432.2|83407.2|83429.3|83404.3|43
1621840770000|2021-05-24 07:19:30|83430.8|83405.8|83426.4|83401.4|83430.8|83405.8|83421.9|83396.9|54
1621840780000|2021-05-24 07:19:40|83425.2|83400.2|83424.1|83399.1|83438.9|83408.8|83421.9|83388.9|65
1621840790000|2021-05-24 07:19:50|83423.8|83398.8|83421.5|83396.5|83431.1|83406.1|83419.9|83394.9|67
1621840800000|2021-05-24 07:20:00|83420.7|83395.7|83415.9|83390.9|83425.3|83400.3|83414|83389|68
1621840810000|2021-05-24 07:20:10|83415.8|83390.8|83466|83416|83466|83426.8|83415.5|83390.5|65
1621840820000|2021-05-24 07:20:20|83467.8|83417.8|83446.6|83421.6|83470.2|83428.1|83444.3|83407|57
1621840830000|2021-05-24 07:20:30|83446.7|83421.7|83449.7|83424.7|83449.7|83424.7|83445.3|83420.3|45
1621840840000|2021-05-24 07:20:40|83447.2|83422.2|83430|83405|83452.7|83425.7|83429.3|83400.9|63
1621840850000|2021-05-24 07:20:50|83430.4|83405.4|83427|83402|83431.6|83406.6|83423.1|83398.1|52
1621840860000|2021-05-24 07:21:00|83428.4|83403.4|83427.6|83402.6|83429.1|83404.1|83426.1|83401.1|28
1621840870000|2021-05-24 07:21:10|83428.1|83403.1|83428.3|83403.3|83428.9|83403.9|83427.2|83402.2|32
1621840880000|2021-05-24 07:21:20|83428.1|83403.1|83421.8|83396.8|83428.8|83403.8|83420.8|83395.8|30
1621840890000|2021-05-24 07:21:30|83422.2|83397.2|83427.2|83402.2|83427.4|83402.4|83422.2|83397.2|48
1621840900000|2021-05-24 07:21:40|83424.4|83399.4|83419.5|83394.5|83424.6|83399.6|83419.4|83394.4|33
1621840910000|2021-05-24 07:21:50|83418.9|83393.9|83425.7|83400.7|83425.7|83400.7|83417.9|83392.9|52
1621840920000|2021-05-24 07:22:00|83425.6|83400.6|83415.2|83390.2|83433.3|83408.3|83405.8|83372.2|72
1621840930000|2021-05-24 07:22:10|83417|83392|83437.9|83412.9|83439.3|83414.3|83414.9|83389.9|66
1621840940000|2021-05-24 07:22:20|83438|83413|83436.7|83411.7|83465|83425|83436.7|83393.5|71
1621840950000|2021-05-24 07:22:30|83437.1|83412.1|83439.6|83414.6|83442|83417|83436.6|83411.6|50
1621840960000|2021-05-24 07:22:40|83438.9|83413.9|83446.3|83421.3|83446.7|83421.7|83437.7|83412.7|57
1621840970000|2021-05-24 07:22:50|83447.3|83422.3|83436.7|83411.7|83451.3|83426.3|83436.3|83411.3|48
1621840980000|2021-05-24 07:23:00|83436.6|83411.6|83424.6|83399.6|83437|83412|83424.4|83399.4|59
1621840990000|2021-05-24 07:23:10|83424.4|83399.4|83424.1|83399.1|83425.2|83400.2|83422.8|83397.8|48
1621841000000|2021-05-24 07:23:20|83424.2|83399.2|83427.2|83402.2|83427.8|83402.8|83424.2|83399.2|42
1621841010000|2021-05-24 07:23:30|83428.6|83403.6|83426.7|83401.7|83429.1|83404.1|83426.2|83401.2|45
1621841020000|2021-05-24 07:23:40|83426.8|83401.8|83438.2|83413.2|83441.1|83416.1|83426.8|83401.8|48
1621841030000|2021-05-24 07:23:50|83438.4|83413.4|83437.6|83412.6|83444.1|83419.1|83437.2|83412.2|53
1621841040000|2021-05-24 07:24:00|83437.5|83412.5|83423.8|83398.8|83438.9|83413.9|83423.7|83398.7|40
1621841050000|2021-05-24 07:24:10|83424.2|83399.2|83427.8|83402.8|83427.8|83402.8|83421.2|83396.2|43
1621841060000|2021-05-24 07:24:20|83430.4|83405.4|83432.2|83407.2|83432.6|83407.6|83430.1|83405.1|38
1621841070000|2021-05-24 07:24:30|83432.1|83407.1|83425.8|83400.8|83434|83409|83425.8|83400.8|31
1621841080000|2021-05-24 07:24:40|83425.2|83400.2|83428.6|83403.6|83429.4|83404.4|83422.1|83397.1|50
1621841090000|2021-05-24 07:24:50|83429.1|83404.1|83427.3|83402.3|83431.1|83406.1|83427.3|83402.3|39
1621841100000|2021-05-24 07:25:00|83427.2|83402.2|83436.6|83411.6|83438.3|83413.3|83427.2|83402.2|32
1621841110000|2021-05-24 07:25:10|83436.4|83411.4|83434.8|83409.8|83438.5|83413.5|83434.8|83409.8|30
1621841120000|2021-05-24 07:25:20|83436|83411|83437|83412|83437|83412|83434.5|83409.5|30
1621841130000|2021-05-24 07:25:30|83436.8|83411.8|83448.4|83423.4|83448.5|83423.5|83436.3|83411.3|40
1621841140000|2021-05-24 07:25:40|83448.7|83423.7|83417.1|83392.1|83451.3|83426.3|83417.1|83392.1|69
1621841150000|2021-05-24 07:25:50|83417|83392|83416.9|83391.9|83418.3|83393.3|83416.4|83391.4|44
1621841160000|2021-05-24 07:26:00|83417|83392|83413.1|83388.1|83417|83392|83412.5|83387.5|31
1621841170000|2021-05-24 07:26:10|83414|83389|83428.4|83403.4|83439.1|83404.7|83412.1|83387.1|45
1621841180000|2021-05-24 07:26:20|83429|83404|83418|83393|83430|83405|83417.4|83392.4|43
1621841190000|2021-05-24 07:26:30|83416.7|83391.7|83418.7|83393.7|83418.7|83393.7|83413.4|83388.4|51
1621841200000|2021-05-24 07:26:40|83420.2|83395.2|83413|83388|83420.6|83395.6|83411.9|83386.9|46
1621841210000|2021-05-24 07:26:50|83415.7|83390.7|83416.6|83391.6|83421.4|83396.4|83413.7|83388.7|53
1621841220000|2021-05-24 07:27:00|83416.7|83391.7|83414.8|83389.8|83417.3|83392.3|83413.3|83388.3|38
1621841230000|2021-05-24 07:27:10|83414.6|83389.6|83415.8|83390.8|83425.2|83400.2|83413.9|83388.9|53
1621841240000|2021-05-24 07:27:20|83414|83389|83412.5|83387.5|83414|83389|83408.1|83383.1|40
1621841250000|2021-05-24 07:27:30|83412.2|83387.2|83411.2|83386.2|83413.4|83388.4|83409|83384|37
1621841260000|2021-05-24 07:27:40|83411|83386|83415.6|83390.6|83415.6|83390.6|83411|83386|30
1621841270000|2021-05-24 07:27:50|83416.2|83391.2|83412.2|83387.2|83416.5|83391.5|83412.2|83387.2|23
1621841280000|2021-05-24 07:28:00|83412.5|83387.5|83412.3|83387.3|83413.9|83388.9|83407.7|83382.7|45
1621841290000|2021-05-24 07:28:10|83412.6|83387.6|83405.9|83380.9|83413|83388|83404.9|83379.9|49
1621841300000|2021-05-24 07:28:20|83405.6|83380.6|83406|83381|83411.9|83386.9|83402.9|83377.9|42
1621841310000|2021-05-24 07:28:30|83406.5|83381.5|83401|83376|83406.5|83381.5|83400.6|83375.6|54
1621841320000|2021-05-24 07:28:40|83400.4|83375.4|83400.4|83375.4|83401.9|83376.9|83399.9|83374.9|27
1621841330000|2021-05-24 07:28:50|83400.6|83375.6|83402.9|83377.9|83407.2|83382.2|83400.6|83375.6|54
1621841340000|2021-05-24 07:29:00|83401.9|83376.9|83403.4|83378.4|83404.5|83379.5|83400.5|83375.5|39
1621841350000|2021-05-24 07:29:10|83403.1|83378.1|83403.6|83378.6|83405.3|83380.3|83399.3|83374.3|46
1621841360000|2021-05-24 07:29:20|83403.5|83378.5|83403.7|83378.7|83403.8|83378.8|83401.9|83376.9|31
1621841370000|2021-05-24 07:29:30|83402.5|83377.5|83405.9|83380.9|83406.9|83381.9|83402.5|83377.5|36
1621841380000|2021-05-24 07:29:40|83406.6|83381.6|83409.9|83384.9|83411.3|83386.3|83405.5|83380.5|49
1621841390000|2021-05-24 07:29:50|83409.7|83384.7|83408.2|83383.2|83409.9|83384.9|83406.2|83381.2|35
1621841400000|2021-05-24 07:30:00|83407.5|83382.5|83396.4|83371.4|83408.4|83383.4|83396.3|83371.3|59
1621841410000|2021-05-24 07:30:10|83397.4|83372.4|83404.3|83379.3|83406.7|83381.7|83397.4|83372.4|71
1621841420000|2021-05-24 07:30:20|83404.1|83379.1|83407.6|83382.6|83411.8|83386.8|83402.7|83377.7|59
1621841430000|2021-05-24 07:30:30|83408.4|83383.4|83395.7|83370.7|83409|83384|83395.7|83370.7|51
1621841440000|2021-05-24 07:30:40|83397.4|83372.4|83396.1|83371.1|83401|83376|83394.2|83369.2|36
1621841450000|2021-05-24 07:30:50|83395.5|83370.5|83393.6|83368.6|83396.9|83371.9|83391.6|83366.6|39
1621841460000|2021-05-24 07:31:00|83393.7|83368.7|83363|83338|83393.7|83368.7|83361.9|83325.9|52
1621841470000|2021-05-24 07:31:10|83363.5|83338.5|83356.8|83331.8|83363.5|83338.5|83353.7|83328.7|51
1621841480000|2021-05-24 07:31:20|83357.7|83332.7|83346|83321|83360.6|83335.6|83346|83321|59
1621841490000|2021-05-24 07:31:30|83347.2|83322.2|83344.7|83319.7|83348.8|83323.8|83341.7|83316.7|43
1621841500000|2021-05-24 07:31:40|83344.9|83319.9|83343|83318|83348.1|83323.1|83342.3|83317.3|46
1621841510000|2021-05-24 07:31:50|83342.8|83317.8|83343.7|83318.7|83345.7|83320.7|83340.3|83315.3|38
1621841520000|2021-05-24 07:32:00|83343.6|83318.6|83332.6|83307.6|83349.7|83324.7|83331.8|83306.8|55
1621841530000|2021-05-24 07:32:10|83332.9|83307.9|83350|83325|83350.7|83325.7|83327|83302|66
1621841540000|2021-05-24 07:32:20|83349.7|83324.7|83349.8|83324.8|83352.7|83327.7|83343.2|83318.2|47
1621841550000|2021-05-24 07:32:30|83351.4|83326.4|83347|83322|83351.5|83326.5|83345.6|83320.6|42
1621841560000|2021-05-24 07:32:40|83347.6|83322.6|83346.8|83321.8|83350.1|83325.1|83346.4|83321.4|29
1621841570000|2021-05-24 07:32:50|83345.6|83320.6|83338|83313|83345.9|83320.9|83335.4|83310.4|48
1621841580000|2021-05-24 07:33:00|83337.8|83312.8|83336.4|83311.4|83340|83315|83334.9|83309.9|39
1621841590000|2021-05-24 07:33:10|83335.9|83310.9|83341.7|83316.7|83344|83319|83335.1|83310.1|40
1621841600000|2021-05-24 07:33:20|83341.2|83316.2|83343.7|83318.7|83347.1|83322.1|83341.2|83316.2|52
1621841610000|2021-05-24 07:33:30|83343.8|83318.8|83343.1|83318.1|83344.5|83319.5|83339.6|83314.6|49
1621841620000|2021-05-24 07:33:40|83343.3|83318.3|83341|83316|83348.9|83323.9|83341|83316|46
1621841630000|2021-05-24 07:33:50|83341.7|83316.7|83345.2|83320.2|83346.5|83321.5|83341.5|83316.5|46
1621841640000|2021-05-24 07:34:00|83345|83320|83333.8|83308.8|83345.5|83320.5|83331.7|83306.7|52
1621841650000|2021-05-24 07:34:10|83333.6|83308.6|83326.9|83301.9|83339|83314|83326.5|83301.5|34
1621841660000|2021-05-24 07:34:20|83327.7|83302.7|83331.8|83306.8|83331.9|83306.9|83326|83301|33
1621841670000|2021-05-24 07:34:30|83332.1|83307.1|83335.7|83310.7|83338|83313|83331.7|83306.7|40
1621841680000|2021-05-24 07:34:40|83336|83311|83333.5|83308.5|83336.3|83311.3|83328.9|83303.9|38
1621841690000|2021-05-24 07:34:50|83333.8|83308.8|83339.7|83314.7|83339.8|83314.8|83333.7|83308.7|50
1621841700000|2021-05-24 07:35:00|83340|83315|83342.2|83317.2|83342.7|83317.7|83339.5|83314.5|35
1621841710000|2021-05-24 07:35:10|83341.6|83316.6|83343.6|83318.6|83343.6|83318.6|83339|83314|30
1621841720000|2021-05-24 07:35:20|83343.7|83318.7|83345.5|83320.5|83346.3|83321.3|83342.4|83317.4|29
1621841730000|2021-05-24 07:35:30|83345.4|83320.4|83344.6|83319.6|83348.4|83323.4|83343.9|83318.9|38
1621841740000|2021-05-24 07:35:40|83345.2|83320.2|83341.2|83316.2|83345.2|83320.2|83341.2|83316.2|29
1621841750000|2021-05-24 07:35:50|83339.3|83314.3|83332.3|83307.3|83339.3|83314.3|83330.8|83305.8|49
1621841760000|2021-05-24 07:36:00|83332.4|83307.4|83324.3|83299.3|83334.6|83309.6|83324.3|83299.3|35
1621841770000|2021-05-24 07:36:10|83325.2|83300.2|83334.2|83309.2|83339.1|83314.1|83325.2|83300.2|64
1621841780000|2021-05-24 07:36:20|83334.3|83309.3|83335.2|83310.2|83337.1|83312.1|83331.2|83306.2|64
1621841790000|2021-05-24 07:36:30|83335.3|83310.3|83334.7|83309.7|83335.3|83310.3|83332.4|83307.4|23
1621841800000|2021-05-24 07:36:40|83336.1|83311.1|83335.3|83310.3|83342.4|83317.4|83330.2|83305.2|36
1621841810000|2021-05-24 07:36:50|83336.5|83311.5|83344.5|83319.5|83347.8|83322.8|83332.2|83307.2|50
1621841820000|2021-05-24 07:37:00|83345.1|83320.1|83341.8|83316.8|83346.6|83321.6|83340.5|83315.5|41
1621841830000|2021-05-24 07:37:10|83341.6|83316.6|83341.4|83316.4|83343.7|83318.7|83340.4|83315.4|32
1621841840000|2021-05-24 07:37:20|83339.9|83314.9|83337.2|83312.2|83340.8|83315.8|83335.1|83310.1|45
1621841850000|2021-05-24 07:37:30|83337.3|83312.3|83327.8|83302.8|83337.3|83312.3|83324.5|83299.5|51
1621841860000|2021-05-24 07:37:40|83327.6|83302.6|83328|83303|83330.1|83305.1|83326.3|83301.3|36
1621841870000|2021-05-24 07:37:50|83328.2|83303.2|83328.6|83303.6|83334.2|83309.2|83327.8|83302.8|54
1621841880000|2021-05-24 07:38:00|83328.2|83303.2|83336|83311|83336.8|83311.8|83328.2|83303.2|54
1621841890000|2021-05-24 07:38:10|83335.9|83310.9|83337.2|83312.2|83338.1|83313.1|83335.5|83310.5|47
1621841900000|2021-05-24 07:38:20|83337.3|83312.3|83342.2|83317.2|83343|83318|83335.4|83310.4|45
1621841910000|2021-05-24 07:38:30|83342.1|83317.1|83340.1|83315.1|83343.2|83318.2|83334.8|83309.8|54
1621841920000|2021-05-24 07:38:40|83341.2|83316.2|83343.7|83318.7|83345.6|83320.6|83340|83315|47
1621841930000|2021-05-24 07:38:50|83344.5|83319.5|83344.3|83319.3|83345.2|83320.2|83341.7|83316.7|32
1621841940000|2021-05-24 07:39:00|83344.5|83319.5|83344.7|83319.7|83346|83321|83344|83319|38
1621841950000|2021-05-24 07:39:10|83344.5|83319.5|83339.4|83314.4|83346.9|83321.9|83338.1|83313.1|40
1621841960000|2021-05-24 07:39:20|83338.8|83313.8|83338.1|83313.1|83339.4|83314.4|83336|83311|43
1621841970000|2021-05-24 07:39:30|83338.5|83313.5|83338.9|83313.9|83339.4|83314.4|83334.5|83309.5|33
1621841980000|2021-05-24 07:39:40|83337.6|83312.6|83337.5|83312.5|83340.2|83315.2|83336.8|83311.8|40
1621841990000|2021-05-24 07:39:50|83337.8|83312.8|83341.2|83316.2|83342|83317|83336.8|83311.8|31
1621842000000|2021-05-24 07:40:00|83341.9|83316.9|83339.5|83314.5|83341.9|83316.9|83336.7|83311.7|54
1621842010000|2021-05-24 07:40:10|83339.8|83314.8|83337.3|83312.3|83340.7|83315.7|83336.9|83311.9|49
1621842020000|2021-05-24 07:40:20|83337.6|83312.6|83337.9|83312.9|83338.5|83313.5|83335.3|83310.3|43
1621842030000|2021-05-24 07:40:30|83337.2|83312.2|83334|83309|83337.2|83312.2|83332.1|83307.1|37
1621842040000|2021-05-24 07:40:40|83334.3|83309.3|83331.3|83306.3|83334.3|83309.3|83330.3|83305.3|33
1621842050000|2021-05-24 07:40:50|83331.4|83306.4|83327.4|83302.4|83331.8|83306.8|83326.3|83301.3|31
1621842060000|2021-05-24 07:41:00|83327.7|83302.7|83323|83298|83329.4|83304.4|83322.5|83297.5|32
1621842070000|2021-05-24 07:41:10|83323.7|83298.7|83320.1|83295.1|83323.9|83298.9|83319.6|83294.6|31
1621842080000|2021-05-24 07:41:20|83320.5|83295.5|83320.9|83295.9|83322|83297|83319.7|83294.7|36
1621842090000|2021-05-24 07:41:30|83321.1|83296.1|83319.6|83294.6|83321.5|83296.5|83318.4|83293.4|29
1621842100000|2021-05-24 07:41:40|83319.5|83294.5|83321.5|83296.5|83321.8|83296.8|83318.9|83293.9|21
1621842110000|2021-05-24 07:41:50|83321.7|83296.7|83337.3|83312.3|83357.9|83322.4|83321.7|83296.7|54
1621842120000|2021-05-24 07:42:00|83336.4|83311.4|83346.1|83321.1|83346.3|83321.3|83336.4|83311.4|36
1621842130000|2021-05-24 07:42:10|83345.9|83320.9|83345.8|83320.8|83347.7|83322.7|83345.3|83320.3|28
1621842140000|2021-05-24 07:42:20|83346.5|83321.5|83349.3|83324.3|83350.4|83325.4|83346.1|83321.1|45
1621842150000|2021-05-24 07:42:30|83350.4|83325.4|83356.5|83331.5|83357|83332|83350.4|83325.4|54
1621842160000|2021-05-24 07:42:40|83356.6|83331.6|83356.5|83331.5|83356.9|83331.9|83356|83331|39
1621842170000|2021-05-24 07:42:50|83356.4|83331.4|83353.5|83328.5|83356.8|83331.8|83353.5|83328.5|40
1621842180000|2021-05-24 07:43:00|83352.5|83327.5|83350.1|83325.1|83352.8|83327.8|83349.1|83324.1|47
1621842190000|2021-05-24 07:43:10|83350.4|83325.4|83348.5|83323.5|83350.4|83325.4|83347.5|83322.5|46
1621842200000|2021-05-24 07:43:20|83348.4|83323.4|83346.1|83321.1|83348.6|83323.6|83346|83321|43
1621842210000|2021-05-24 07:43:30|83345.7|83320.7|83345.7|83320.7|83346.6|83321.6|83336.6|83311.6|57
1621842220000|2021-05-24 07:43:40|83345.9|83320.9|83349.5|83324.5|83349.5|83324.5|83345.9|83320.9|24
1621842230000|2021-05-24 07:43:50|83349.1|83324.1|83337.7|83312.7|83352|83327|83337.2|83312.2|54
1621842240000|2021-05-24 07:44:00|83337.9|83312.9|83337.6|83312.6|83339.7|83314.7|83336|83311|60
1621842250000|2021-05-24 07:44:10|83337.1|83312.1|83348.9|83323.9|83348.9|83323.9|83337.1|83312.1|53
1621842260000|2021-05-24 07:44:20|83347.3|83322.3|83366.7|83341.7|83369.9|83344.9|83347.3|83322.3|56
1621842270000|2021-05-24 07:44:30|83365.6|83340.6|83361.5|83336.5|83367.9|83342.9|83361.5|83336.5|55
1621842280000|2021-05-24 07:44:40|83363.2|83338.2|83356.8|83331.8|83365.2|83340.2|83356.5|83331.5|55
1621842290000|2021-05-24 07:44:50|83357|83332|83359|83334|83360.2|83335.2|83355.1|83330.1|48
1621842300000|2021-05-24 07:45:00|83358.4|83333.4|83341.9|83316.9|83359|83334|83340.8|83315.8|59
1621842310000|2021-05-24 07:45:10|83341.2|83316.2|83338.8|83313.8|83341.2|83316.2|83337.5|83312.5|54
1621842320000|2021-05-24 07:45:20|83338.3|83313.3|83337.4|83312.4|83340|83315|83331.6|83306.6|54
1621842330000|2021-05-24 07:45:30|83338.2|83313.2|83343.4|83318.4|83345|83320|83337.7|83312.7|49
1621842340000|2021-05-24 07:45:40|83343.2|83318.2|83332.1|83307.1|83343.8|83318.8|83329.2|83304.2|49
1621842350000|2021-05-24 07:45:50|83331.7|83306.7|83333.7|83308.7|83333.9|83308.9|83331.1|83306.1|42
1621842360000|2021-05-24 07:46:00|83333.8|83308.8|83333.6|83308.6|83335.7|83310.7|83331.9|83306.9|38
1621842370000|2021-05-24 07:46:10|83332.3|83307.3|83330.6|83305.6|83334.5|83309.5|83329|83304|34
1621842380000|2021-05-24 07:46:20|83330.7|83305.7|83328.3|83303.3|83332.5|83307.5|83328.3|83303.3|39
1621842390000|2021-05-24 07:46:30|83328.1|83303.1|83327.8|83302.8|83328.5|83303.5|83322.4|83297.4|39
1621842400000|2021-05-24 07:46:40|83326.5|83301.5|83327.6|83302.6|83328.3|83303.3|83325.1|83300.1|42
1621842410000|2021-05-24 07:46:50|83327.5|83302.5|83328.8|83303.8|83329.5|83304.5|83327.5|83302.5|31
1621842420000|2021-05-24 07:47:00|83328.7|83303.7|83327.8|83302.8|83329.1|83304.1|83324.3|83299.3|40
1621842430000|2021-05-24 07:47:10|83327.3|83302.3|83328.5|83303.5|83329.8|83304.8|83326.9|83301.9|39
1621842440000|2021-05-24 07:47:20|83327.8|83302.8|83328.2|83303.2|83328.8|83303.8|83327.3|83302.3|32
1621842450000|2021-05-24 07:47:30|83328.1|83303.1|83334.1|83309.1|83334.1|83309.1|83325.3|83300.3|56
1621842460000|2021-05-24 07:47:40|83333.4|83308.4|83339.9|83314.9|83340.8|83315.8|83333.4|83308.4|61
1621842470000|2021-05-24 07:47:50|83339.8|83314.8|83335.4|83310.4|83341.1|83316.1|83334.9|83309.9|60
1621842480000|2021-05-24 07:48:00|83335.6|83310.6|83333.6|83308.6|83336.5|83311.5|83329.9|83304.9|38
1621842490000|2021-05-24 07:48:10|83333.7|83308.7|83331.6|83306.6|83333.9|83308.9|83330.8|83305.8|22
1621842500000|2021-05-24 07:48:20|83331.8|83306.8|83330|83305|83331.9|83306.9|83327.9|83302.9|37
1621842510000|2021-05-24 07:48:30|83330.3|83305.3|83328.7|83303.7|83330.3|83305.3|83327.6|83302.6|30
1621842520000|2021-05-24 07:48:40|83327.3|83302.3|83330.4|83305.4|83330.4|83305.4|83325.5|83300.5|37
1621842530000|2021-05-24 07:48:50|83330.2|83305.2|83328.8|83303.8|83330.2|83305.2|83328.4|83303.4|27
1621842540000|2021-05-24 07:49:00|83328.9|83303.9|83325.9|83300.9|83328.9|83303.9|83325.9|83300.9|28
1621842550000|2021-05-24 07:49:10|83325.2|83300.2|83332|83307|83332.5|83307.5|83323.1|83298.1|42
1621842560000|2021-05-24 07:49:20|83332.7|83307.7|83330.7|83305.7|83332.8|83307.8|83329.9|83304.9|36
1621842570000|2021-05-24 07:49:30|83330|83305|83330.9|83305.9|83333.3|83308.3|83329.3|83304.3|30
1621842580000|2021-05-24 07:49:40|83331.3|83306.3|83332.1|83307.1|83333.3|83308.3|83329.9|83304.9|43
1621842590000|2021-05-24 07:49:50|83331.6|83306.6|83329.4|83304.4|83331.6|83306.6|83325|83300|60
1621842600000|2021-05-24 07:50:00|83329.1|83304.1|83329|83304|83329.9|83304.9|83329|83304|31
1621842610000|2021-05-24 07:50:10|83329.2|83304.2|83326.8|83301.8|83329.3|83304.3|83324.2|83299.2|43
1621842620000|2021-05-24 07:50:20|83326.7|83301.7|83328.5|83303.5|83329.4|83304.4|83326|83301|32
1621842630000|2021-05-24 07:50:30|83328.3|83303.3|83338.1|83313.1|83338.4|83313.4|83328.3|83303.3|47
1621842640000|2021-05-24 07:50:40|83338|83313|83339.6|83314.6|83339.6|83314.6|83336.2|83311.2|42
1621842650000|2021-05-24 07:50:50|83341.2|83316.2|83350.5|83325.5|83351.2|83326.2|83341.2|83316.2|43
1621842660000|2021-05-24 07:51:00|83350.3|83325.3|83357.2|83332.2|83357.9|83332.9|83349|83324|55
1621842670000|2021-05-24 07:51:10|83357.1|83332.1|83355.7|83330.7|83357.1|83332.1|83354.3|83329.3|25
1621842680000|2021-05-24 07:51:20|83355.9|83330.9|83355.6|83330.6|83357.1|83332.1|83353.3|83328.3|34
1621842690000|2021-05-24 07:51:30|83355.9|83330.9|83360.2|83335.2|83360.2|83335.2|83353.8|83328.8|40
1621842700000|2021-05-24 07:51:40|83360|83335|83361|83336|83361.8|83336.8|83360|83335|12
1621842710000|2021-05-24 07:51:50|83360.9|83335.9|83363|83338|83364.2|83339.2|83360.9|83335.9|34
1621842720000|2021-05-24 07:52:00|83363.2|83338.2|83373|83348|83374.1|83349.1|83363.2|83338.2|41
1621842730000|2021-05-24 07:52:10|83372.9|83347.9|83372.5|83347.5|83373.2|83348.2|83371.6|83346.6|28
1621842740000|2021-05-24 07:52:20|83371.5|83346.5|83372.3|83347.3|83372.3|83347.3|83371.3|83346.3|22
1621842750000|2021-05-24 07:52:30|83372.6|83347.6|83370.2|83345.2|83373.1|83348.1|83369.3|83344.3|26
1621842760000|2021-05-24 07:52:40|83372.7|83347.7|83369.5|83344.5|83372.9|83347.9|83366.8|83341.8|30
1621842770000|2021-05-24 07:52:50|83369.7|83344.7|83369.3|83344.3|83371|83346|83368.8|83343.8|23
1621842780000|2021-05-24 07:53:00|83369.1|83344.1|83369.8|83344.8|83370.9|83345.9|83367.8|83342.8|33
1621842790000|2021-05-24 07:53:10|83369.5|83344.5|83372.8|83347.8|83372.9|83347.9|83369.5|83344.5|23
1621842800000|2021-05-24 07:53:20|83372.7|83347.7|83380.4|83355.4|83393|83359.8|83371.9|83343|39
1621842810000|2021-05-24 07:53:30|83380.9|83355.9|83388.8|83363.8|83394.7|83369.7|83380|83355|30
1621842820000|2021-05-24 07:53:40|83386.1|83361.1|83386.3|83361.3|83392.3|83367.3|83383|83358|51
1621842830000|2021-05-24 07:53:50|83385|83360|83385.3|83360.3|83386.1|83361.1|83380.9|83355.9|45
1621842840000|2021-05-24 07:54:00|83384.9|83359.9|83380.5|83355.5|83386.2|83361.2|83380.5|83355.5|35
1621842850000|2021-05-24 07:54:10|83380.7|83355.7|83390.4|83365.4|83392.3|83367.3|83379.6|83354.6|29
1621842860000|2021-05-24 07:54:20|83388.8|83363.8|83384.9|83359.9|83392.4|83367.4|83382.5|83357.5|45
1621842870000|2021-05-24 07:54:30|83384.8|83359.8|83380.3|83355.3|83384.8|83359.8|83379.8|83354.8|23
1621842880000|2021-05-24 07:54:40|83380|83355|83394.9|83369.9|83395.7|83370.7|83379.7|83354.7|48
1621842890000|2021-05-24 07:54:50|83395.9|83370.9|83395.5|83370.5|83397.7|83372.7|83394.5|83369.5|39
1621842900000|2021-05-24 07:55:00|83395.7|83370.7|83400.1|83375.1|83400.1|83375.1|83395.7|83370.7|24
1621842910000|2021-05-24 07:55:10|83399.9|83374.9|83404.7|83379.7|83408.3|83383.3|83399.9|83374.9|52
1621842920000|2021-05-24 07:55:20|83403.6|83378.6|83398.5|83373.5|83403.6|83378.6|83394.4|83369.4|57
1621842930000|2021-05-24 07:55:30|83398.3|83373.3|83399.5|83374.5|83399.5|83374.5|83396.3|83371.3|35
1621842940000|2021-05-24 07:55:40|83399.8|83374.8|83398.7|83373.7|83404.3|83379.3|83397.6|83372.6|43
1621842950000|2021-05-24 07:55:50|83399.2|83374.2|83370.8|83345.8|83399.2|83374.2|83368.4|83343.4|61
1621842960000|2021-05-24 07:56:00|83369.3|83344.3|83379.2|83354.2|83381|83356|83368.9|83343.9|51
1621842970000|2021-05-24 07:56:10|83379|83354|83371.6|83346.6|83379.9|83354.9|83370.7|83345.7|54
1621842980000|2021-05-24 07:56:20|83373|83348|83368|83343|83373|83348|83365.5|83340.5|62
1621842990000|2021-05-24 07:56:30|83367.7|83342.7|83366.9|83341.9|83368.7|83343.7|83366.8|83341.8|33
1621843000000|2021-05-24 07:56:40|83367|83342|83366.1|83341.1|83367.3|83342.3|83360.9|83335.9|45
1621843010000|2021-05-24 07:56:50|83366|83341|83368.6|83343.6|83369.3|83344.3|83365.5|83340.5|36
1621843020000|2021-05-24 07:57:00|83368.5|83343.5|83376.8|83351.8|83380.2|83355.2|83366|83341|46
1621843030000|2021-05-24 07:57:10|83377.9|83352.9|83379.7|83354.7|83380.7|83355.7|83377.8|83352.8|31
1621843040000|2021-05-24 07:57:20|83379.6|83354.6|83379.6|83354.6|83381.7|83356.7|83375|83350|50
1621843050000|2021-05-24 07:57:30|83379.4|83354.4|83382.5|83357.5|83382.5|83357.5|83378.5|83353.5|43
1621843060000|2021-05-24 07:57:40|83381.7|83356.7|83379.4|83354.4|83383.3|83358.3|83378.7|83353.7|52
1621843070000|2021-05-24 07:57:50|83379.3|83354.3|83378.6|83353.6|83379.9|83354.9|83378.3|83353.3|34
1621843080000|2021-05-24 07:58:00|83378.4|83353.4|83387|83362|83387|83362|83376.5|83351.5|46
1621843090000|2021-05-24 07:58:10|83385.6|83360.6|83386.7|83361.7|83387.4|83362.4|83384.6|83359.6|42
1621843100000|2021-05-24 07:58:20|83385.9|83360.9|83390.2|83365.2|83391.2|83366.2|83385.9|83360.9|38
1621843110000|2021-05-24 07:58:30|83390.5|83365.5|83394.6|83369.6|83395.2|83370.2|83390.5|83365.5|38
1621843120000|2021-05-24 07:58:40|83394.5|83369.5|83387.1|83362.1|83394.5|83369.5|83383.5|83358.5|54
1621843130000|2021-05-24 07:58:50|83387.5|83362.5|83381.9|83356.9|83388.4|83363.4|83379.5|83354.5|48
1621843140000|2021-05-24 07:59:00|83381.8|83356.8|83379.1|83354.1|83381.8|83356.8|83378.6|83353.6|55
1621843150000|2021-05-24 07:59:10|83377.9|83352.9|83364.1|83339.1|83377.9|83352.9|83362.2|83337.2|63
1621843160000|2021-05-24 07:59:20|83362.5|83337.5|83366.2|83341.2|83368.5|83343.5|83361.5|83336.5|56
1621843170000|2021-05-24 07:59:30|83365.8|83340.8|83365.1|83340.1|83365.8|83340.8|83362.2|83337.2|47
1621843180000|2021-05-24 07:59:40|83364.9|83339.9|83369.7|83344.7|83369.7|83344.7|83364.6|83339.6|53
1621843190000|2021-05-24 07:59:50|83370.7|83345.7|83370.6|83345.6|83370.7|83345.7|83365|83340|64
1621843200000|2021-05-24 08:00:00|83370.8|83345.8|83393|83368|83395.3|83370.3|83370.8|83345.8|61
1621843210000|2021-05-24 08:00:10|83393.4|83368.4|83389.7|83364.7|83393.4|83368.4|83388.4|83363.4|51
1621843220000|2021-05-24 08:00:20|83390.7|83365.7|83396.4|83371.4|83398.3|83373.3|83389.2|83364.2|59
1621843230000|2021-05-24 08:00:30|83396.3|83371.3|83399.6|83374.6|83399.6|83374.6|83394.4|83369.4|47
1621843240000|2021-05-24 08:00:40|83399.9|83374.9|83403.3|83378.3|83404.6|83379.6|83398.7|83373.7|54
1621843250000|2021-05-24 08:00:50|83402.4|83377.4|83395.3|83370.3|83403.1|83378.1|83395.3|83370.3|54
1621843260000|2021-05-24 08:01:00|83395.2|83370.2|83391.6|83366.6|83395.6|83370.6|83389|83364|52
1621843270000|2021-05-24 08:01:10|83391.2|83366.2|83379.2|83354.2|83391.7|83366.7|83378.3|83353.3|45
1621843280000|2021-05-24 08:01:20|83379.3|83354.3|83377.8|83352.8|83379.5|83354.5|83376.5|83351.5|39
1621843290000|2021-05-24 08:01:30|83378|83353|83376.6|83351.6|83378|83353|83374.5|83349.5|40
1621843300000|2021-05-24 08:01:40|83376.8|83351.8|83375.2|83350.2|83376.8|83351.8|83374.2|83349.2|27
1621843310000|2021-05-24 08:01:50|83375.4|83350.4|83381.8|83356.8|83382.9|83357.9|83375.4|83350.4|47
1621843320000|2021-05-24 08:02:00|83381.3|83356.3|83383.6|83358.6|83383.7|83358.7|83381.2|83356.2|49
1621843330000|2021-05-24 08:02:10|83386|83361|83392.5|83367.5|83395.8|83370.8|83386|83361|65
1621843340000|2021-05-24 08:02:20|83392.6|83367.6|83393.4|83368.4|83394.4|83369.4|83388.5|83363.5|47
1621843350000|2021-05-24 08:02:30|83391.5|83366.5|83396.8|83371.8|83402.8|83377.8|83391.5|83366.5|63
1621843360000|2021-05-24 08:02:40|83396.4|83371.4|83398.9|83373.9|83399.1|83374.1|83395.1|83370.1|54
1621843370000|2021-05-24 08:02:50|83398.8|83373.8|83400.4|83375.4|83400.4|83375.4|83397.2|83372.2|38
1621843380000|2021-05-24 08:03:00|83400.3|83375.3|83399.6|83374.6|83401.1|83376.1|83397.5|83372.5|44
1621843390000|2021-05-24 08:03:10|83399.5|83374.5|83402.3|83377.3|83405.5|83380.5|83399.5|83374.5|55
1621843400000|2021-05-24 08:03:20|83402.1|83377.1|83398|83373|83402.1|83377.1|83396.1|83371.1|41
1621843410000|2021-05-24 08:03:30|83397.5|83372.5|83396.1|83371.1|83398.2|83373.2|83395.8|83370.8|43
1621843420000|2021-05-24 08:03:40|83396.2|83371.2|83397.9|83372.9|83400.6|83375.6|83395.5|83370.5|50
1621843430000|2021-05-24 08:03:50|83397.8|83372.8|83394.5|83369.5|83397.8|83372.8|83394.2|83369.2|46
1621843440000|2021-05-24 08:04:00|83395.6|83370.6|83399.8|83374.8|83403.3|83378.3|83395.6|83370.6|45
1621843450000|2021-05-24 08:04:10|83399|83374|83401.7|83376.7|83402|83377|83398.5|83373.5|35
1621843460000|2021-05-24 08:04:20|83401.4|83376.4|83401.7|83376.7|83401.7|83376.7|83395.1|83370.1|47
1621843470000|2021-05-24 08:04:30|83401.8|83376.8|83401.6|83376.6|83402.8|83377.8|83398.2|83373.2|48
1621843480000|2021-05-24 08:04:40|83400.9|83375.9|83398.1|83373.1|83401.8|83376.8|83397.1|83372.1|36
1621843490000|2021-05-24 08:04:50|83397.1|83372.1|83397.7|83372.7|83401.5|83376.5|83394.9|83369.9|58
1621843500000|2021-05-24 08:05:00|83397.8|83372.8|83397.3|83372.3|83400.3|83375.3|83395.8|83370.8|58
1621843510000|2021-05-24 08:05:10|83397.2|83372.2|83399.4|83374.4|83400.7|83375.7|83397|83372|41
1621843520000|2021-05-24 08:05:20|83399.3|83374.3|83398.4|83373.4|83400|83375|83397.5|83372.5|45
1621843530000|2021-05-24 08:05:30|83398.5|83373.5|83399.7|83374.7|83399.7|83374.7|83398.1|83373.1|49
1621843540000|2021-05-24 08:05:40|83399.2|83374.2|83399.5|83374.5|83399.7|83374.7|83398.4|83373.4|26
1621843550000|2021-05-24 08:05:50|83400|83375|83397.7|83372.7|83400|83375|83396.6|83371.6|28
1621843560000|2021-05-24 08:06:00|83397.8|83372.8|83408.8|83383.8|83411|83386|83396|83371|59
1621843570000|2021-05-24 08:06:10|83407.7|83382.7|83412|83387|83412.5|83387.5|83406|83381|48
1621843580000|2021-05-24 08:06:20|83413.5|83388.5|83410.2|83385.2|83414.2|83389.2|83409.6|83384.6|36
1621843590000|2021-05-24 08:06:30|83410.1|83385.1|83406.5|83381.5|83410.3|83385.3|83404.2|83379.2|47
1621843600000|2021-05-24 08:06:40|83406.3|83381.3|83406.7|83381.7|83408.5|83383.5|83399.8|83374.8|37
1621843610000|2021-05-24 08:06:50|83406.8|83381.8|83408.4|83383.4|83408.5|83383.5|83405.8|83380.8|36
1621843620000|2021-05-24 08:07:00|83409|83384|83408.2|83383.2|83411.3|83386.3|83406.4|83381.4|40
1621843630000|2021-05-24 08:07:10|83407.9|83382.9|83402.3|83377.3|83408.1|83383.1|83400.2|83375.2|39
1621843640000|2021-05-24 08:07:20|83402.6|83377.6|83403.6|83378.6|83403.8|83378.8|83401|83376|31
1621843650000|2021-05-24 08:07:30|83403.8|83378.8|83410.9|83385.9|83410.9|83385.9|83403.5|83378.5|42
1621843660000|2021-05-24 08:07:40|83411.3|83386.3|83408.4|83383.4|83411.5|83386.5|83406.8|83381.8|30
1621843670000|2021-05-24 08:07:50|83408.2|83383.2|83405.3|83380.3|83408.8|83383.8|83405.3|83380.3|29
1621843680000|2021-05-24 08:08:00|83406.1|83381.1|83404.8|83379.8|83407.4|83382.4|83404.4|83379.4|41
1621843690000|2021-05-24 08:08:10|83404.9|83379.9|83401.3|83376.3|83404.9|83379.9|83399.6|83374.6|36
1621843700000|2021-05-24 08:08:20|83401.4|83376.4|83401.9|83376.9|83402.6|83377.6|83400.3|83375.3|31
1621843710000|2021-05-24 08:08:30|83402.1|83377.1|83402|83377|83402.4|83377.4|83399.4|83374.4|18
1621843720000|2021-05-24 08:08:40|83401.8|83376.8|83398.6|83373.6|83401.8|83376.8|83398.1|83373.1|15
1621843730000|2021-05-24 08:08:50|83398.5|83373.5|83399.8|83374.8|83400|83375|83397.6|83372.6|17
1621843740000|2021-05-24 08:09:00|83399.4|83374.4|83409.3|83384.3|83409.5|83384.5|83398|83373|34
1621843750000|2021-05-24 08:09:10|83409.1|83384.1|83401.9|83376.9|83417|83392|83399.4|83374.4|48
1621843760000|2021-05-24 08:09:20|83401.4|83376.4|83398.2|83373.2|83403.1|83378.1|83398.1|83373.1|41
1621843770000|2021-05-24 08:09:30|83397.6|83372.6|83396.6|83371.6|83398.4|83373.4|83395.6|83370.6|23
1621843780000|2021-05-24 08:09:40|83396.7|83371.7|83396.9|83371.9|83397.1|83372.1|83394.5|83369.5|23
1621843790000|2021-05-24 08:09:50|83396.8|83371.8|83395.5|83370.5|83396.9|83371.9|83394.6|83369.6|17
1621843800000|2021-05-24 08:10:00|83392.7|83367.7|83406.1|83381.1|83410.8|83385.8|83391.7|83366.7|43
1621843810000|2021-05-24 08:10:10|83405|83380|83390.8|83365.8|83405.5|83380.5|83390.6|83365.6|48
1621843820000|2021-05-24 08:10:20|83390.6|83365.6|83384.3|83359.3|83390.9|83365.9|83382|83357|45
1621843830000|2021-05-24 08:10:30|83383.4|83358.4|83390|83365|83390.3|83365.3|83380.9|83355.9|35
1621843840000|2021-05-24 08:10:40|83389|83364|83406.7|83381.7|83418|83383.4|83389|83364|41
1621843850000|2021-05-24 08:10:50|83406.2|83381.2|83406.4|83381.4|83407.4|83382.4|83405.7|83380.7|16
1621843860000|2021-05-24 08:11:00|83406.3|83381.3|83397.7|83372.7|83406.5|83381.5|83394|83369|31
1621843870000|2021-05-24 08:11:10|83398.5|83373.5|83396.7|83371.7|83400.2|83375.2|83396.4|83371.4|30
1621843880000|2021-05-24 08:11:20|83396.1|83371.1|83385|83360|83396.1|83371.1|83381.1|83356.1|59
1621843890000|2021-05-24 08:11:30|83384.8|83359.8|83369.2|83344.2|83385.2|83360.2|83363.8|83338.8|51
1621843900000|2021-05-24 08:11:40|83366.9|83341.9|83375.9|83350.9|83377.8|83352.8|83364.6|83339.6|43
1621843910000|2021-05-24 08:11:50|83376|83351|83373.5|83348.5|83376.7|83351.7|83370.1|83345.1|45
1621843920000|2021-05-24 08:12:00|83373.4|83348.4|83378|83353|83380.2|83355.2|83370.9|83345.9|49
1621843930000|2021-05-24 08:12:10|83376.3|83351.3|83373.8|83348.8|83379.7|83354.7|83373.8|83348.8|29
1621843940000|2021-05-24 08:12:20|83376.4|83351.4|83381.8|83356.8|83383.9|83358.9|83374.1|83349.1|58
1621843950000|2021-05-24 08:12:30|83382.2|83357.2|83379.8|83354.8|83391.5|83366.5|83375.4|83350.4|61
1621843960000|2021-05-24 08:12:40|83379.5|83354.5|83366.7|83341.7|83379.5|83354.5|83363.4|83338.4|51
1621843970000|2021-05-24 08:12:50|83367.4|83342.4|83367.7|83342.7|83367.7|83342.7|83364.5|83339.5|22
1621843980000|2021-05-24 08:13:00|83367.8|83342.8|83376.5|83351.5|83376.5|83351.5|83360.3|83335.3|46
1621843990000|2021-05-24 08:13:10|83376.3|83351.3|83372|83347|83376.3|83351.3|83370|83345|37
1621844000000|2021-05-24 08:13:20|83372.4|83347.4|83386.3|83361.3|83386.3|83361.3|83372|83347|27
1621844010000|2021-05-24 08:13:30|83385.8|83360.8|83381.9|83356.9|83385.8|83360.8|83380.2|83355.2|46
1621844020000|2021-05-24 08:13:40|83381.8|83356.8|83376.2|83351.2|83382.3|83357.3|83373.9|83348.9|50
1621844030000|2021-05-24 08:13:50|83375.9|83350.9|83405.5|83380.5|83409.9|83384.9|83375.3|83350.3|60
1621844040000|2021-05-24 08:14:00|83407.3|83382.3|83412.6|83387.6|83417.3|83392.3|83404.1|83379.1|50
1621844050000|2021-05-24 08:14:10|83412.2|83387.2|83412.2|83387.2|83413|83388|83412|83387|28
1621844060000|2021-05-24 08:14:20|83412.6|83387.6|83422.2|83397.2|83425.3|83400.3|83412.6|83387.6|44
1621844070000|2021-05-24 08:14:30|83421|83396|83418.5|83393.5|83422.7|83397.7|83418.4|83393.4|49
1621844080000|2021-05-24 08:14:40|83419|83394|83419.9|83394.9|83420.7|83395.7|83417.8|83392.8|32
1621844090000|2021-05-24 08:14:50|83420|83395|83421.4|83396.4|83422.2|83397.2|83418.6|83393.6|45
1621844100000|2021-05-24 08:15:00|83421.6|83396.6|83415|83390|83422.7|83397.7|83414.5|83389.5|33
1621844110000|2021-05-24 08:15:10|83412.3|83387.3|83419|83394|83419|83394|83412.3|83387.3|35
1621844120000|2021-05-24 08:15:20|83419.1|83394.1|83416.3|83391.3|83419.1|83394.1|83415.9|83390.9|45
1621844130000|2021-05-24 08:15:30|83416|83391|83415.7|83390.7|83417.3|83392.3|83415.4|83390.4|37
1621844140000|2021-05-24 08:15:40|83415.9|83390.9|83415.4|83390.4|83417.3|83392.3|83414.9|83389.9|34
1621844150000|2021-05-24 08:15:50|83416.5|83391.5|83415.8|83390.8|83419.1|83394.1|83414.7|83389.7|33
1621844160000|2021-05-24 08:16:00|83415.9|83390.9|83414|83389|83417.7|83392.7|83414|83389|34
1621844170000|2021-05-24 08:16:10|83414.8|83389.8|83411.3|83386.3|83414.8|83389.8|83409.2|83384.2|40
1621844180000|2021-05-24 08:16:20|83411.5|83386.5|83403.8|83378.8|83420.8|83386.5|83399.9|83370.8|42
1621844190000|2021-05-24 08:16:30|83400.4|83375.4|83384.4|83359.4|83402.6|83377.6|83380.2|83349.8|44
1621844200000|2021-05-24 08:16:40|83384.5|83359.5|83368|83343|83385|83360|83367.5|83333.4|43
1621844210000|2021-05-24 08:16:50|83368.2|83343.2|83366.9|83341.9|83368.2|83343.2|83363.5|83338.5|33
1621844220000|2021-05-24 08:17:00|83366.8|83341.8|83365.9|83340.9|83368.9|83343.9|83364.4|83339.4|37
1621844230000|2021-05-24 08:17:10|83366|83341|83364.6|83339.6|83407.6|83370.9|83363|83338|70
1621844240000|2021-05-24 08:17:20|83365.4|83340.4|83377.5|83352.5|83377.5|83352.5|83365.4|83340.4|54
1621844250000|2021-05-24 08:17:30|83378.9|83353.9|83385.1|83360.1|83388|83363|83378.9|83353.9|62
1621844260000|2021-05-24 08:17:40|83385.8|83360.8|83387.3|83362.3|83390.1|83365.1|83382.4|83357.4|54
1621844270000|2021-05-24 08:17:50|83386.9|83361.9|83386.1|83361.1|83388.1|83363.1|83382.9|83357.9|41
1621844280000|2021-05-24 08:18:00|83386|83361|83379.4|83354.4|83386.2|83361.2|83378|83353|55
1621844290000|2021-05-24 08:18:10|83380.4|83355.4|83381.3|83356.3|83383.1|83358.1|83378.5|83353.5|37
1621844300000|2021-05-24 08:18:20|83381.1|83356.1|83382.1|83357.1|83383.2|83358.2|83377.7|83352.7|28
1621844310000|2021-05-24 08:18:30|83382.2|83357.2|83376.1|83351.1|83383.9|83358.9|83370.8|83345.8|41
1621844320000|2021-05-24 08:18:40|83377.1|83352.1|83380.2|83355.2|83382.9|83357.9|83376.1|83351.1|37
1621844330000|2021-05-24 08:18:50|83381.2|83356.2|83394.7|83369.7|83394.7|83369.7|83380.7|83355.7|46
1621844340000|2021-05-24 08:19:00|83394.5|83369.5|83397.6|83372.6|83397.6|83372.6|83390.8|83365.8|47
1621844350000|2021-05-24 08:19:10|83397.5|83372.5|83390.3|83365.3|83397.5|83372.5|83388.4|83363.4|39
1621844360000|2021-05-24 08:19:20|83390.8|83365.8|83385.8|83360.8|83390.8|83365.8|83383.8|83358.8|49
1621844370000|2021-05-24 08:19:30|83385.5|83360.5|83388.4|83363.4|83388.4|83363.4|83379.2|83354.2|36
1621844380000|2021-05-24 08:19:40|83388.1|83363.1|83387.1|83362.1|83388.1|83363.1|83383.1|83358.1|35
1621844390000|2021-05-24 08:19:50|83382.6|83357.6|83388.2|83363.2|83390.2|83365.2|83382.6|83357.6|26
1621844400000|2021-05-24 08:20:00|83387.8|83362.8|83386|83361|83388.8|83363.8|83385.1|83360.1|26
1621844410000|2021-05-24 08:20:10|83385.5|83360.5|83389.5|83364.5|83390.6|83365.6|83384.4|83359.4|44
1621844420000|2021-05-24 08:20:20|83389.6|83364.6|83392.1|83367.1|83392.9|83367.9|83385.3|83360.3|41
1621844430000|2021-05-24 08:20:30|83390.5|83365.5|83391.3|83366.3|83395.9|83370.9|83388.5|83363.5|46
1621844440000|2021-05-24 08:20:40|83391.4|83366.4|83394.2|83369.2|83397.8|83372.8|83390.9|83365.9|52
1621844450000|2021-05-24 08:20:50|83393.5|83368.5|83392.7|83367.7|83395.2|83370.2|83392.3|83367.3|30
1621844460000|2021-05-24 08:21:00|83392.8|83367.8|83388|83363|83392.9|83367.9|83386.5|83361.5|47
1621844470000|2021-05-24 08:21:10|83388.4|83363.4|83390.9|83365.9|83391.5|83366.5|83386.2|83361.2|42
1621844480000|2021-05-24 08:21:20|83390.8|83365.8|83406|83381|83407.6|83382.6|83390.8|83365.8|57
1621844490000|2021-05-24 08:21:30|83405.6|83380.6|83390.1|83365.1|83406.1|83381.1|83390.1|83365.1|49
1621844500000|2021-05-24 08:21:40|83389.8|83364.8|83385.2|83360.2|83390.2|83365.2|83383.6|83358.6|46
1621844510000|2021-05-24 08:21:50|83385.4|83360.4|83374|83349|83385.4|83360.4|83373.5|83348.5|33
1621844520000|2021-05-24 08:22:00|83373.8|83348.8|83375.1|83350.1|83377.7|83352.7|83371.2|83346.2|23
1621844530000|2021-05-24 08:22:10|83375.3|83350.3|83370.3|83345.3|83375.3|83350.3|83368.5|83343.5|51
1621844540000|2021-05-24 08:22:20|83370.7|83345.7|83378.4|83353.4|83378.4|83353.4|83368.3|83343.3|47
1621844550000|2021-05-24 08:22:30|83377.8|83352.8|83371.1|83346.1|83378|83353|83371.1|83346.1|40
1621844560000|2021-05-24 08:22:40|83372.1|83347.1|83373.6|83348.6|83373.8|83348.8|83369.3|83344.3|42
1621844570000|2021-05-24 08:22:50|83373|83348|83378.6|83353.6|83379.6|83354.6|83372.9|83347.9|53
1621844580000|2021-05-24 08:23:00|83378.9|83353.9|83375.9|83350.9|83380|83355|83373.6|83348.6|39
1621844590000|2021-05-24 08:23:10|83375.6|83350.6|83381.5|83356.5|83381.8|83356.8|83373.4|83348.4|26
1621844600000|2021-05-24 08:23:20|83381.4|83356.4|83372.3|83347.3|83381.4|83356.4|83372.3|83347.3|60
1621844610000|2021-05-24 08:23:30|83372.2|83347.2|83375.6|83350.6|83377.8|83352.8|83370.5|83345.5|32
1621844620000|2021-05-24 08:23:40|83372.7|83347.7|83375.2|83350.2|83378.2|83353.2|83372.7|83347.7|39
1621844630000|2021-05-24 08:23:50|83375.1|83350.1|83378.2|83353.2|83379.5|83354.5|83369.5|83344.5|46
1621844640000|2021-05-24 08:24:00|83378.1|83353.1|83370|83345|83379.3|83354.3|83369.1|83344.1|44
1621844650000|2021-05-24 08:24:10|83370.3|83345.3|83367.4|83342.4|83370.3|83345.3|83367.2|83342.2|32
1621844660000|2021-05-24 08:24:20|83368.3|83343.3|83372.3|83347.3|83372.3|83347.3|83368.1|83343.1|41
1621844670000|2021-05-24 08:24:30|83372.2|83347.2|83376.2|83351.2|83377.7|83352.7|83372.2|83347.2|26
1621844680000|2021-05-24 08:24:40|83376.3|83351.3|83375.4|83350.4|83376.8|83351.8|83374.6|83349.6|31
1621844690000|2021-05-24 08:24:50|83375.6|83350.6|83372.8|83347.8|83375.6|83350.6|83370.4|83345.4|36
1621844700000|2021-05-24 08:25:00|83372.4|83347.4|83372.2|83347.2|83374.1|83349.1|83371.2|83346.2|42
1621844710000|2021-05-24 08:25:10|83372.3|83347.3|83376.5|83351.5|83378.6|83353.6|83372.3|83347.3|33
1621844720000|2021-05-24 08:25:20|83376.4|83351.4|83375.7|83350.7|83378.6|83353.6|83370.5|83345.5|49
1621844730000|2021-05-24 08:25:30|83374.3|83349.3|83378.9|83353.9|83380.6|83355.6|83374.2|83349.2|43
1621844740000|2021-05-24 08:25:40|83378.3|83353.3|83377|83352|83379.6|83354.6|83377|83352|41
1621844750000|2021-05-24 08:25:50|83377.1|83352.1|83395.1|83370.1|83395.1|83370.1|83376.5|83351.5|41
1621844760000|2021-05-24 08:26:00|83395|83370|83391.8|83366.8|83395.3|83370.3|83389.4|83364.4|45
1621844770000|2021-05-24 08:26:10|83391.5|83366.5|83387.4|83362.4|83391.8|83366.8|83387.4|83362.4|37
1621844780000|2021-05-24 08:26:20|83387.1|83362.1|83386.1|83361.1|83388.3|83363.3|83383.5|83358.5|39
1621844790000|2021-05-24 08:26:30|83384.5|83359.5|83388.8|83363.8|83389.3|83364.3|83384.5|83359.5|37
1621844800000|2021-05-24 08:26:40|83389|83364|83406.9|83381.9|83407|83382|83388.8|83363.8|37
1621844810000|2021-05-24 08:26:50|83407.4|83382.4|83404.7|83379.7|83407.4|83382.4|83404.6|83379.6|35
1621844820000|2021-05-24 08:27:00|83404.3|83379.3|83406.8|83381.8|83417.4|83392.4|83403.6|83378.6|50
1621844830000|2021-05-24 08:27:10|83406.2|83381.2|83406.3|83381.3|83408.4|83383.4|83403.3|83378.3|38
1621844840000|2021-05-24 08:27:20|83407.2|83382.2|83408.8|83383.8|83409.5|83384.5|83404.9|83379.9|35
1621844850000|2021-05-24 08:27:30|83408.7|83383.7|83408.6|83383.6|83409.6|83384.6|83405.5|83380.5|27
1621844860000|2021-05-24 08:27:40|83408.2|83383.2|83408.7|83383.7|83414.2|83389.2|83405.2|83380.2|25
1621844870000|2021-05-24 08:27:50|83407.7|83382.7|83409.8|83384.8|83412.4|83387.4|83405.2|83380.2|32
1621844880000|2021-05-24 08:28:00|83410.5|83385.5|83411.1|83386.1|83418.2|83393.2|83409.9|83384.9|32
1621844890000|2021-05-24 08:28:10|83413.2|83388.2|83416.2|83391.2|83420.1|83395.1|83413.2|83388.2|32
1621844900000|2021-05-24 08:28:20|83416.1|83391.1|83419.6|83394.6|83420|83395|83413.5|83388.5|27
1621844910000|2021-05-24 08:28:30|83417.4|83392.4|83419.3|83394.3|83419.8|83394.8|83416.2|83391.2|21
1621844920000|2021-05-24 08:28:40|83419.2|83394.2|83422|83397|83422.5|83397.5|83419.1|83394.1|28
1621844930000|2021-05-24 08:28:50|83421.8|83396.8|83419.2|83394.2|83424|83399|83418.6|83393.6|37
1621844940000|2021-05-24 08:29:00|83419.3|83394.3|83411.1|83386.1|83419.7|83394.7|83410.9|83385.9|39
1621844950000|2021-05-24 08:29:10|83413.8|83388.8|83425.5|83400.5|83431.8|83406.8|83413.1|83388.1|46
1621844960000|2021-05-24 08:29:20|83425.7|83400.7|83423.6|83398.6|83425.8|83400.8|83422.3|83397.3|33
1621844970000|2021-05-24 08:29:30|83423.4|83398.4|83421.8|83396.8|83423.4|83398.4|83421.5|83396.5|36
1621844980000|2021-05-24 08:29:40|83421.7|83396.7|83422.8|83397.8|83423.4|83398.4|83421.6|83396.6|35
1621844990000|2021-05-24 08:29:50|83423|83398|83414.8|83389.8|83423.2|83398.2|83414.7|83389.7|37
1621845000000|2021-05-24 08:30:00|83416|83391|83412.4|83387.4|83416|83391|83408.1|83383.1|52
1621845010000|2021-05-24 08:30:10|83412.7|83387.7|83394.6|83369.6|83412.8|83387.8|83394.6|83361.6|51
1621845020000|2021-05-24 08:30:20|83394.7|83369.7|83400.4|83375.4|83405.9|83380.9|83392.7|83367.7|56
1621845030000|2021-05-24 08:30:30|83401.5|83376.5|83402.3|83377.3|83404.3|83379.3|83398.7|83373.7|61
1621845040000|2021-05-24 08:30:40|83401.9|83376.9|83401.6|83376.6|83402.2|83377.2|83399.4|83374.4|53
1621845050000|2021-05-24 08:30:50|83401.3|83376.3|83404.8|83379.8|83406.1|83381.1|83401.1|83376.1|40
1621845060000|2021-05-24 08:31:00|83404.3|83379.3|83404.3|83379.3|83405|83380|83402.4|83377.4|44
1621845070000|2021-05-24 08:31:10|83404.5|83379.5|83404.8|83379.8|83405.3|83380.3|83402.6|83377.6|36
1621845080000|2021-05-24 08:31:20|83404.9|83379.9|83401.9|83376.9|83405.1|83380.1|83400.1|83375.1|44
1621845090000|2021-05-24 08:31:30|83402.3|83377.3|83409.7|83384.7|83409.7|83384.7|83402.3|83377.3|46
1621845100000|2021-05-24 08:31:40|83408.9|83383.9|83410.1|83385.1|83411.4|83386.4|83408.1|83383.1|45
1621845110000|2021-05-24 08:31:50|83410|83385|83413|83388|83413|83388|83409.9|83384.9|33
1621845120000|2021-05-24 08:32:00|83412.9|83387.9|83429.1|83404.1|83431|83406|83412.3|83387.3|32
1621845130000|2021-05-24 08:32:10|83429|83404|83432.9|83407.9|83433|83408|83428.1|83403.1|45
1621845140000|2021-05-24 08:32:20|83432.4|83407.4|83441.8|83416.8|83441.8|83416.8|83431.5|83406.5|43
1621845150000|2021-05-24 08:32:30|83441.6|83416.6|83449.8|83424.8|83464.9|83427.5|83441.3|83414.9|46
1621845160000|2021-05-24 08:32:40|83452.2|83427.2|83459.9|83434.9|83460.2|83435.2|83451.4|83426.4|33
1621845170000|2021-05-24 08:32:50|83458.9|83433.9|83468.3|83443.3|83468.7|83443.7|83456.7|83431.7|41
1621845180000|2021-05-24 08:33:00|83468.9|83443.9|83472.9|83447.9|83475|83450|83468|83443|46
1621845190000|2021-05-24 08:33:10|83473.4|83448.4|83471|83446|83476.6|83451.6|83471|83446|48
1621845200000|2021-05-24 08:33:20|83471.1|83446.1|83468.2|83443.2|83472.4|83447.4|83468.2|83443.2|38
1621845210000|2021-05-24 08:33:30|83467.6|83442.6|83473.5|83448.5|83476.5|83451.5|83460.7|83435.7|59
1621845220000|2021-05-24 08:33:40|83474.3|83449.3|83476.9|83451.9|83479.6|83454.6|83472.3|83447.3|66
1621845230000|2021-05-24 08:33:50|83475.6|83450.6|83476.7|83451.7|83480.3|83455.3|83472.3|83447.3|62
1621845240000|2021-05-24 08:34:00|83475.8|83450.8|83479.2|83454.2|83479.5|83454.5|83475.1|83450.1|42
1621845250000|2021-05-24 08:34:10|83480|83455|83480|83455|83480.5|83455.5|83476.8|83451.8|35
1621845260000|2021-05-24 08:34:20|83479.9|83454.9|83480.2|83455.2|83487.9|83462.9|83475.2|83450.2|61
1621845270000|2021-05-24 08:34:30|83479.7|83454.7|83481.4|83456.4|83482.1|83457.1|83475.9|83450.9|41
1621845280000|2021-05-24 08:34:40|83482.1|83457.1|83485|83460|83485.7|83460.7|83479.6|83454.6|54
1621845290000|2021-05-24 08:34:50|83484.8|83459.8|83483.9|83458.9|83485.5|83460.5|83480.9|83455.9|44
1621845300000|2021-05-24 08:35:00|83484.1|83459.1|83520.6|83495.6|83615.2|83507.2|83480.8|83445.8|64
1621845310000|2021-05-24 08:35:10|83520.5|83495.5|83523.9|83498.9|83527.2|83502.2|83517.8|83492.8|57
1621845320000|2021-05-24 08:35:20|83523.8|83498.8|83542|83517|83544.2|83518.5|83521.4|83492.2|56
1621845330000|2021-05-24 08:35:30|83540.1|83515.1|83539.7|83514.7|83549.2|83524.2|83537.9|83512.9|67
1621845340000|2021-05-24 08:35:40|83538.8|83513.8|83547.2|83522.2|83549.5|83524.5|83536|83511|62
1621845350000|2021-05-24 08:35:50|83547.4|83522.4|83557.2|83532.2|83559.8|83534.8|83545.8|83520.8|55
1621845360000|2021-05-24 08:36:00|83558|83533|83568.8|83543.8|83570|83545|83558|83533|59
1621845370000|2021-05-24 08:36:10|83570.4|83545.4|83571.2|83546.2|83571.8|83546.8|83565.1|83540.1|56
1621845380000|2021-05-24 08:36:20|83571.4|83546.4|83586.7|83561.7|83586.7|83561.7|83571.4|83546.4|68
1621845390000|2021-05-24 08:36:30|83587|83562|83582.1|83557.1|83588.8|83563.8|83581.5|83556.5|56
1621845400000|2021-05-24 08:36:40|83582.7|83557.7|83582.4|83557.4|83586.7|83561.7|83582.4|83557.4|34
1621845410000|2021-05-24 08:36:50|83583|83558|83585.3|83560.3|83585.8|83560.8|83577.5|83552.5|46
1621845420000|2021-05-24 08:37:00|83584.9|83559.9|83606.9|83581.9|83627.3|83602.3|83583.9|83558.9|67
1621845430000|2021-05-24 08:37:10|83606|83581|83624.7|83599.7|83624.7|83599.7|83605.8|83580.8|67
1621845440000|2021-05-24 08:37:20|83624.9|83599.9|83631.9|83581.9|83638.3|83599.9|83617.7|83577.6|69
1621845450000|2021-05-24 08:37:30|83631.8|83581.8|83637.9|83612.9|83653.5|83613.7|83625.1|83581.8|72
1621845460000|2021-05-24 08:37:40|83637.7|83612.7|83639.4|83614.4|83639.8|83614.8|83625.5|83600.5|63
1621845470000|2021-05-24 08:37:50|83639|83614|83660.3|83635.3|83668|83635.3|83638.4|83613.4|70
1621845480000|2021-05-24 08:38:00|83662.6|83637.6|83702.5|83677.5|83703.5|83678.5|83662.6|83637.6|77
1621845490000|2021-05-24 08:38:10|83699.5|83674.5|83708.8|83683.8|83732.4|83695|83698.6|83667.4|71
1621845500000|2021-05-24 08:38:20|83707.4|83682.4|83717.1|83692.1|83718.1|83693.1|83699.4|83674.4|61
1621845510000|2021-05-24 08:38:30|83717.3|83692.3|83716.2|83691.2|83735.8|83700.7|83708.5|83683.5|68
1621845520000|2021-05-24 08:38:40|83716.6|83691.6|83699.4|83674.4|83721.1|83696.1|83699.4|83674.4|59
1621845530000|2021-05-24 08:38:50|83700.1|83675.1|83699.7|83674.7|83703.9|83678.9|83694.4|83669.4|62
1621845540000|2021-05-24 08:39:00|83699.8|83674.8|83742.8|83717.8|83780.8|83730.8|83699.8|83674.8|72
1621845550000|2021-05-24 08:39:10|83744.5|83719.5|83750.6|83725.6|83751.8|83726.8|83733.2|83708.2|67
1621845560000|2021-05-24 08:39:20|83750.1|83725.1|83740.7|83715.7|83751.7|83726.7|83729.2|83704.2|73
1621845570000|2021-05-24 08:39:30|83739.9|83714.9|83733.4|83708.4|83740.9|83715.9|83733.2|83708.2|67
1621845580000|2021-05-24 08:39:40|83733.9|83708.9|83720.8|83695.8|83738.3|83713.3|83718.2|83685.2|70
1621845590000|2021-05-24 08:39:50|83720.4|83695.4|83718.1|83693.1|83728.2|83703.2|83718.1|83693.1|62
1621845600000|2021-05-24 08:40:00|83718.6|83693.6|83707.3|83682.3|83719.2|83694.2|83707.3|83682.3|71
1621845610000|2021-05-24 08:40:10|83707.4|83682.4|83689.3|83664.3|83707.4|83682.4|83684.7|83659.7|64
1621845620000|2021-05-24 08:40:20|83689|83664|83681.4|83656.4|83709.1|83684.1|83678.3|83653.3|76
1621845630000|2021-05-24 08:40:30|83681.2|83656.2|83652.5|83627.5|83688.2|83657.1|83650.1|83615.5|61
1621845640000|2021-05-24 08:40:40|83653.4|83628.4|83658.4|83633.4|83661.8|83636.8|83652.6|83627.6|61
1621845650000|2021-05-24 08:40:50|83657.3|83632.3|83642.8|83617.8|83658.6|83633.6|83640.7|83615.7|50
1621845660000|2021-05-24 08:41:00|83642|83617|83643.2|83618.2|83647.1|83622.1|83636.9|83611.9|55
1621845670000|2021-05-24 08:41:10|83643.4|83618.4|83625.5|83600.5|83643.4|83618.4|83625.5|83600.5|60
1621845680000|2021-05-24 08:41:20|83625.9|83600.9|83606.3|83581.3|83626.7|83601.7|83602.9|83565|72
1621845690000|2021-05-24 08:41:30|83606.4|83581.4|83597.7|83572.7|83612.8|83583.2|83595.7|83562.8|62
1621845700000|2021-05-24 08:41:40|83598.7|83573.7|83593.1|83568.1|83598.7|83573.7|83578.2|83553.2|67
1621845710000|2021-05-24 08:41:50|83593.2|83568.2|83570.4|83545.4|83593.2|83568.2|83569|83532.5|65
1621845720000|2021-05-24 08:42:00|83569.6|83544.6|83544.3|83519.3|83570.4|83545.4|83543.3|83518.3|70
1621845730000|2021-05-24 08:42:10|83542.1|83517.1|83543.1|83518.1|83552.3|83527.3|83540.2|83515.2|71
1621845740000|2021-05-24 08:42:20|83543|83518|83546.1|83521.1|83551.8|83526.8|83539|83514|58
1621845750000|2021-05-24 08:42:30|83546|83521|83536.9|83511.9|83548.2|83521.9|83532.5|83498.2|62
1621845760000|2021-05-24 08:42:40|83537.1|83512.1|83528.6|83503.6|83541.5|83516.5|83528.4|83503.4|61
1621845770000|2021-05-24 08:42:50|83527.8|83502.8|83516.9|83491.9|83531.9|83506.9|83516.9|83491.9|49
1621845780000|2021-05-24 08:43:00|83517|83492|83526.4|83501.4|83536.3|83503.8|83511.4|83478.2|62
1621845790000|2021-05-24 08:43:10|83525.6|83500.6|83500.2|83475.2|83526.2|83501.2|83498.6|83463.2|52
1621845800000|2021-05-24 08:43:20|83498|83473|83507.4|83482.4|83516.6|83482.9|83498|83466.6|50
1621845810000|2021-05-24 08:43:30|83508.5|83483.5|83512.6|83487.6|83513.6|83488.6|83504.2|83479.2|53
1621845820000|2021-05-24 08:43:40|83512.5|83487.5|83519.2|83494.2|83524.1|83499.1|83512.3|83487.3|61
1621845830000|2021-05-24 08:43:50|83519.1|83494.1|83522.4|83497.4|83523.4|83498.4|83518.7|83493.7|44
1621845840000|2021-05-24 08:44:00|83522.8|83497.8|83522.4|83497.4|83536.8|83511.8|83513.2|83488.2|62
1621845850000|2021-05-24 08:44:10|83524.7|83499.7|83521|83496|83527.5|83502.5|83514.9|83489.9|52
1621845860000|2021-05-24 08:44:20|83521.4|83496.4|83523.1|83498.1|83528.1|83503.1|83521.4|83496.4|53
1621845870000|2021-05-24 08:44:30|83523.5|83498.5|83522.4|83497.4|83523.8|83498.8|83512.5|83487.5|54
1621845880000|2021-05-24 08:44:40|83521.2|83496.2|83520|83495|83521.9|83496.9|83518.5|83493.5|41
1621845890000|2021-05-24 08:44:50|83520.5|83495.5|83520.3|83495.3|83521.1|83496.1|83519.3|83494.3|39
1621845900000|2021-05-24 08:45:00|83520.4|83495.4|83516.6|83491.6|83543.6|83518.6|83516.3|83491.3|66
1621845910000|2021-05-24 08:45:10|83517.3|83492.3|83499.4|83474.4|83518.9|83493.9|83493.9|83468.9|65
1621845920000|2021-05-24 08:45:20|83500|83475|83484.7|83459.7|83506.3|83481.3|83480|83455|67
1621845930000|2021-05-24 08:45:30|83484.4|83459.4|83488|83463|83493.9|83468.9|83482.7|83457.7|48
1621845940000|2021-05-24 08:45:40|83488.3|83463.3|83494.3|83469.3|83495.7|83470.7|83486.4|83461.4|49
1621845950000|2021-05-24 08:45:50|83494.5|83469.5|83500.4|83475.4|83502.1|83477.1|83492.7|83467.7|49
1621845960000|2021-05-24 08:46:00|83500.5|83475.5|83498.9|83473.9|83500.5|83475.5|83494.7|83469.7|51
1621845970000|2021-05-24 08:46:10|83498.3|83473.3|83491.4|83466.4|83502.5|83477.5|83491.1|83466.1|60
1621845980000|2021-05-24 08:46:20|83491.3|83466.3|83493|83468|83494.9|83469.9|83491.1|83466.1|40
1621845990000|2021-05-24 08:46:30|83492.9|83467.9|83499.6|83474.6|83500.5|83475.5|83489.4|83464.4|43
1621846000000|2021-05-24 08:46:40|83500.1|83475.1|83493.2|83468.2|83500.1|83475.1|83492.4|83467.4|30
1621846010000|2021-05-24 08:46:50|83493.9|83468.9|83497.3|83472.3|83497.3|83472.3|83488.6|83463.6|41
1621846020000|2021-05-24 08:47:00|83497.4|83472.4|83491.4|83466.4|83497.4|83472.4|83487.6|83462.6|53
1621846030000|2021-05-24 08:47:10|83489|83464|83488.3|83463.3|83493.3|83468.3|83485|83460|32
1621846040000|2021-05-24 08:47:20|83488.1|83463.1|83493|83468|83494.4|83469.4|83484.7|83459.7|39
1621846050000|2021-05-24 08:47:30|83493.6|83468.6|83485.2|83460.2|83495.7|83470.7|83480.1|83455.1|49
1621846060000|2021-05-24 08:47:40|83484.2|83459.2|83492.9|83467.9|83492.9|83467.9|83482.2|83457.2|54
1621846070000|2021-05-24 08:47:50|83493.5|83468.5|83490.6|83465.6|83495|83470|83487.1|83462.1|58
1621846080000|2021-05-24 08:48:00|83490.9|83465.9|83493.9|83468.9|83503.4|83478.4|83490.9|83465.9|49
1621846090000|2021-05-24 08:48:10|83495|83470|83491.4|83466.4|83500.3|83475.3|83487.2|83462.2|63
1621846100000|2021-05-24 08:48:20|83491.3|83466.3|83498.9|83473.9|83499.2|83474.2|83487.3|83462.3|49
1621846110000|2021-05-24 08:48:30|83498.7|83473.7|83501.5|83476.5|83502.3|83477.3|83494.4|83469.4|40
1621846120000|2021-05-24 08:48:40|83501.4|83476.4|83497.7|83472.7|83501.4|83476.4|83497.4|83472.4|42
1621846130000|2021-05-24 08:48:50|83497.6|83472.6|83492.2|83467.2|83498.1|83473.1|83492.2|83467.2|45
1621846140000|2021-05-24 08:49:00|83492.3|83467.3|83492.7|83467.7|83494|83469|83491.9|83466.9|30
1621846150000|2021-05-24 08:49:10|83492.5|83467.5|83487.9|83462.9|83492.5|83467.5|83483.6|83458.6|51
1621846160000|2021-05-24 08:49:20|83488.1|83463.1|83488.9|83463.9|83490.4|83465.4|83483.5|83458.5|57
1621846170000|2021-05-24 08:49:30|83489.7|83464.7|83498.5|83473.5|83506.2|83481.2|83489.2|83464.2|54
1621846180000|2021-05-24 08:49:40|83498.2|83473.2|83483.2|83458.2|83498.2|83473.2|83481.6|83456.6|58
1621846190000|2021-05-24 08:49:50|83483.3|83458.3|83482.2|83457.2|83485.8|83460.8|83480.2|83455.2|66
1621846200000|2021-05-24 08:50:00|83482.4|83457.4|83479.1|83454.1|83484.7|83459.7|83477.4|83452.4|59
1621846210000|2021-05-24 08:50:10|83478.1|83453.1|83451.4|83426.4|83479.6|83454.6|83451|83426|68
1621846220000|2021-05-24 08:50:20|83450.2|83425.2|83436.9|83411.9|83450.6|83425.6|83430.7|83405.7|65
1621846230000|2021-05-24 08:50:30|83436.3|83411.3|83438.5|83413.5|83439.4|83414.4|83436.1|83411.1|43
1621846240000|2021-05-24 08:50:40|83438.7|83413.7|83444.4|83419.4|83458.9|83433.9|83436.8|83411.8|54
1621846250000|2021-05-24 08:50:50|83444.5|83419.5|83446.8|83421.8|83448.5|83423.5|83433.8|83408.8|57
1621846260000|2021-05-24 08:51:00|83446.6|83421.6|83447.9|83422.9|83449.9|83424.9|83446.2|83421.2|25
1621846270000|2021-05-24 08:51:10|83446.5|83421.5|83440.2|83415.2|83448.2|83423.2|83438.9|83413.9|29
1621846280000|2021-05-24 08:51:20|83439.8|83414.8|83444.2|83419.2|83444.5|83419.5|83438.9|83413.9|29
1621846290000|2021-05-24 08:51:30|83443.7|83418.7|83450.4|83425.4|83451.9|83426.9|83443.7|83418.7|45
1621846300000|2021-05-24 08:51:40|83450.7|83425.7|83458.7|83433.7|83459.3|83434.3|83450.2|83425.2|49
1621846310000|2021-05-24 08:51:50|83458.9|83433.9|83456.8|83431.8|83462.8|83437.8|83456.8|83431.8|45
1621846320000|2021-05-24 08:52:00|83457.3|83432.3|83451.2|83426.2|83459.6|83434.6|83445.1|83420.1|51
1621846330000|2021-05-24 08:52:10|83451.1|83426.1|83453.8|83428.8|83455.8|83430.8|83450.3|83425.3|47
1621846340000|2021-05-24 08:52:20|83453.5|83428.5|83455.3|83430.3|83458.2|83433.2|83448.4|83423.4|50
1621846350000|2021-05-24 08:52:30|83454.6|83429.6|83458.1|83433.1|83461.8|83436.8|83454.2|83429.2|41
1621846360000|2021-05-24 08:52:40|83458.3|83433.3|83458.8|83433.8|83462.8|83437.8|83458.3|83433.3|28
1621846370000|2021-05-24 08:52:50|83459|83434|83453.2|83428.2|83459.5|83434.5|83452.7|83427.7|38
1621846380000|2021-05-24 08:53:00|83454.3|83429.3|83447.9|83422.9|83459|83434|83445.7|83420.7|53
1621846390000|2021-05-24 08:53:10|83448.2|83423.2|83446.7|83421.7|83448.4|83423.4|83445.3|83420.3|43
1621846400000|2021-05-24 08:53:20|83448.9|83423.9|83438.8|83413.8|83449|83424|83437.1|83412.1|33
1621846410000|2021-05-24 08:53:30|83438.3|83413.3|83435|83410|83439.8|83414.8|83434.5|83409.5|55
1621846420000|2021-05-24 08:53:40|83435.3|83410.3|83441|83416|83441|83416|83432.6|83407.6|50
1621846430000|2021-05-24 08:53:50|83441.6|83416.6|83440|83415|83441.6|83416.6|83439|83414|33
1621846440000|2021-05-24 08:54:00|83440.2|83415.2|83436.6|83411.6|83440.2|83415.2|83435.7|83410.7|41
1621846450000|2021-05-24 08:54:10|83436.2|83411.2|83450.4|83425.4|83452.5|83427.5|83436|83411|57
1621846460000|2021-05-24 08:54:20|83451.2|83426.2|83450.4|83425.4|83451.4|83426.4|83447|83422|57
1621846470000|2021-05-24 08:54:30|83449.8|83424.8|83471.9|83446.9|83478.7|83448|83448.6|83423.6|68
1621846480000|2021-05-24 08:54:40|83470.9|83445.9|83489.8|83464.8|83537.2|83487.2|83462.7|83437.7|59
1621846490000|2021-05-24 08:54:50|83490.4|83465.4|83492.1|83467.1|83500.1|83469.5|83486.5|83450.1|57
1621846500000|2021-05-24 08:55:00|83495.6|83470.6|83490.4|83465.4|83495.6|83470.6|83484.1|83459.1|43
1621846510000|2021-05-24 08:55:10|83490.7|83465.7|83491.4|83466.4|83496.5|83471.5|83489.9|83464.9|46
1621846520000|2021-05-24 08:55:20|83489.1|83464.1|83488|83463|83491.6|83466.6|83480.3|83455.3|50
1621846530000|2021-05-24 08:55:30|83491.8|83466.8|83507.7|83482.7|83513.9|83488.9|83488.6|83463.6|70
1621846540000|2021-05-24 08:55:40|83511.4|83486.4|83512.3|83487.3|83516.7|83491.7|83507.4|83482.4|53
1621846550000|2021-05-24 08:55:50|83512.9|83487.9|83522.4|83497.4|83526.6|83501.6|83512.7|83487.7|62
1621846560000|2021-05-24 08:56:00|83522.5|83497.5|83519.7|83494.7|83525.1|83500.1|83518|83493|46
1621846570000|2021-05-24 08:56:10|83519.1|83494.1|83498|83473|83529.4|83504.4|83495.3|83462|60
1621846580000|2021-05-24 08:56:20|83498.6|83473.6|83514|83489|83515.5|83490.5|83497.5|83472.5|64
1621846590000|2021-05-24 08:56:30|83514.9|83489.9|83518.9|83493.9|83524.8|83499.8|83514.9|83489.9|59
1621846600000|2021-05-24 08:56:40|83518.6|83493.6|83514|83489|83520.5|83495.5|83514|83489|36
1621846610000|2021-05-24 08:56:50|83514.4|83489.4|83523.2|83498.2|83523.7|83498.7|83513.4|83488.4|47
1621846620000|2021-05-24 08:57:00|83523.6|83498.6|83523|83498|83524|83499|83519.1|83494.1|51
1621846630000|2021-05-24 08:57:10|83523.1|83498.1|83523.2|83498.2|83523.8|83498.8|83522.7|83497.7|25
1621846640000|2021-05-24 08:57:20|83523.1|83498.1|83522.6|83497.6|83523.2|83498.2|83521.6|83496.6|19
1621846650000|2021-05-24 08:57:30|83519.3|83494.3|83519|83494|83524.1|83499.1|83517.1|83492.1|40
1621846660000|2021-05-24 08:57:40|83518.7|83493.7|83525.3|83500.3|83528.2|83503.2|83516.9|83491.9|54
1621846670000|2021-05-24 08:57:50|83525.9|83500.9|83536|83511|83536.3|83511.3|83522.3|83497.3|59
1621846680000|2021-05-24 08:58:00|83535|83510|83522.8|83497.8|83535.8|83510.8|83521.7|83496.7|47
1621846690000|2021-05-24 08:58:10|83521.1|83496.1|83523.3|83498.3|83526.1|83501.1|83519|83494|64
1621846700000|2021-05-24 08:58:20|83522.6|83497.6|83532.8|83507.8|83543.5|83508.3|83519.7|83493.1|53
1621846710000|2021-05-24 08:58:30|83533.1|83508.1|83528.8|83503.8|83533.1|83508.1|83528.3|83503.3|39
1621846720000|2021-05-24 08:58:40|83529.1|83504.1|83534|83509|83534.9|83509.9|83529.1|83504.1|45
1621846730000|2021-05-24 08:58:50|83534.6|83509.6|83536.6|83511.6|83536.6|83511.6|83532.2|83507.2|31
1621846740000|2021-05-24 08:59:00|83537.4|83512.4|83542.3|83517.3|83543.7|83518.7|83537.4|83512.4|39
1621846750000|2021-05-24 08:59:10|83542|83517|83541.1|83516.1|83542.2|83517.2|83539.8|83514.8|31
1621846760000|2021-05-24 08:59:20|83540.7|83515.7|83539.7|83514.7|83543|83518|83537|83512|41
1621846770000|2021-05-24 08:59:30|83537.9|83512.9|83539.6|83514.6|83540.3|83515.3|83537.5|83512.5|34
1621846780000|2021-05-24 08:59:40|83539.1|83514.1|83541.6|83516.6|83543.1|83518.1|83538.1|83513.1|37
1621846790000|2021-05-24 08:59:50|83541.4|83516.4|83536.8|83511.8|83541.4|83516.4|83529.2|83504.2|57
1621846800000|2021-05-24 09:00:00|83536.9|83511.9|83536.2|83511.2|83538.4|83513.4|83532.7|83507.7|53
1621846810000|2021-05-24 09:00:10|83535.8|83510.8|83543.1|83518.1|83543.1|83518.1|83535.1|83510.1|53
1621846820000|2021-05-24 09:00:20|83541.3|83516.3|83550|83525|83551.2|83526.2|83539.4|83514.4|59
1621846830000|2021-05-24 09:00:30|83550.5|83525.5|83553.6|83528.6|83556.5|83531.5|83550.5|83525.5|54
1621846840000|2021-05-24 09:00:40|83552.3|83527.3|83558.5|83533.5|83569.1|83537.8|83552.3|83519.1|61
1621846850000|2021-05-24 09:00:50|83559.2|83534.2|83566.3|83541.3|83579.8|83541.4|83554.2|83522.6|56
1621846860000|2021-05-24 09:01:00|83566|83541|83564.4|83539.4|83567.6|83542.6|83564.1|83539.1|48
1621846870000|2021-05-24 09:01:10|83564.7|83539.7|83568.3|83543.3|83568.3|83543.3|83554.6|83529.6|58
1621846880000|2021-05-24 09:01:20|83566.6|83541.6|83562.7|83537.7|83570.2|83545.2|83555.5|83530.5|68
1621846890000|2021-05-24 09:01:30|83562.3|83537.3|83558.2|83533.2|83563.8|83538.8|83558|83533|51
1621846900000|2021-05-24 09:01:40|83560|83535|83558.5|83533.5|83560.6|83535.6|83557.2|83532.2|37
1621846910000|2021-05-24 09:01:50|83560.4|83535.4|83564.8|83539.8|83566.5|83541.5|83559.6|83534.6|42
1621846920000|2021-05-24 09:02:00|83565.2|83540.2|83560.5|83535.5|83565.7|83540.7|83559.3|83534.3|29
1621846930000|2021-05-24 09:02:10|83560.1|83535.1|83562.2|83537.2|83562.8|83537.8|83560.1|83535.1|37
1621846940000|2021-05-24 09:02:20|83562.3|83537.3|83561.3|83536.3|83562.5|83537.5|83559.4|83534.4|29
1621846950000|2021-05-24 09:02:30|83561|83536|83561.5|83536.5|83563.7|83538.7|83551.5|83526.5|47
1621846960000|2021-05-24 09:02:40|83561.3|83536.3|83550.6|83525.6|83561.8|83536.8|83548.8|83523.8|63
1621846970000|2021-05-24 09:02:50|83550.8|83525.8|83548.2|83523.2|83553.2|83528.2|83547.9|83522.9|41
1621846980000|2021-05-24 09:03:00|83548.1|83523.1|83535.9|83510.9|83550.9|83525.9|83530.5|83495.1|58
1621846990000|2021-05-24 09:03:10|83536|83511|83550.7|83525.7|83552|83527|83535|83510|63
1621847000000|2021-05-24 09:03:20|83553.2|83528.2|83555.1|83530.1|83555.2|83530.2|83549.6|83524.6|54
1621847010000|2021-05-24 09:03:30|83555.7|83530.7|83548.4|83523.4|83555.7|83530.7|83547.9|83522.9|52
1621847020000|2021-05-24 09:03:40|83548.6|83523.6|83548.6|83523.6|83549.6|83524.6|83547.7|83522.7|47
1621847030000|2021-05-24 09:03:50|83548.5|83523.5|83543.6|83518.6|83548.6|83523.6|83539.8|83514.8|57
1621847040000|2021-05-24 09:04:00|83543.7|83518.7|83549.6|83524.6|83550.5|83525.5|83543.1|83518.1|51
1621847050000|2021-05-24 09:04:10|83549.2|83524.2|83539|83514|83553.1|83528.1|83539|83514|55
1621847060000|2021-05-24 09:04:20|83541.9|83516.9|83533.1|83508.1|83544.9|83519.9|83533|83508|63
1621847070000|2021-05-24 09:04:30|83533.2|83508.2|83541|83516|83542.1|83517.1|83532|83507|64
1621847080000|2021-05-24 09:04:40|83540.9|83515.9|83531.7|83506.7|83540.9|83515.9|83530.4|83505.4|64
1621847090000|2021-05-24 09:04:50|83532|83507|83525.9|83500.9|83532.7|83507.7|83523.3|83498.3|58
1621847100000|2021-05-24 09:05:00|83523.1|83498.1|83530.8|83505.8|83531|83506|83519.8|83494.8|64
1621847110000|2021-05-24 09:05:10|83530.2|83505.2|83534.4|83509.4|83534.4|83509.4|83525.7|83500.7|60
1621847120000|2021-05-24 09:05:20|83534|83509|83534.2|83509.2|83537|83512|83531.3|83506.3|48
1621847130000|2021-05-24 09:05:30|83534.1|83509.1|83531.7|83506.7|83537.7|83512.7|83529.3|83504.3|41
1621847140000|2021-05-24 09:05:40|83531.9|83506.9|83543.6|83518.6|83545.5|83520.5|83530.2|83505.2|47
1621847150000|2021-05-24 09:05:50|83543.2|83518.2|83552.2|83527.2|83565.3|83530.8|83541.5|83511.8|71
1621847160000|2021-05-24 09:06:00|83549.9|83524.9|83543.2|83518.2|83552.7|83527.7|83543.2|83518.2|70
1621847170000|2021-05-24 09:06:10|83542.6|83517.6|83536.8|83511.8|83545.6|83520.6|83527.4|83490.6|68
1621847180000|2021-05-24 09:06:20|83538.2|83513.2|83536.1|83511.1|83538.2|83513.2|83535.6|83510.6|34
1621847190000|2021-05-24 09:06:30|83535.8|83510.8|83548.5|83523.5|83557.4|83523.5|83535.5|83506.8|48
1621847200000|2021-05-24 09:06:40|83548|83523|83545.7|83520.7|83561.1|83526.8|83545.1|83510.5|57
1621847210000|2021-05-24 09:06:50|83545.6|83520.6|83523.2|83498.2|83545.6|83520.6|83519.3|83481.8|60
1621847220000|2021-05-24 09:07:00|83525.9|83500.9|83521.9|83496.9|83527.4|83502.4|83519.3|83494.3|65
1621847230000|2021-05-24 09:07:10|83521.7|83496.7|83508.7|83483.7|83521.8|83496.8|83508.7|83483.7|69
1621847240000|2021-05-24 09:07:20|83508.8|83483.8|83518.4|83493.4|83520.4|83495.4|83508.3|83483.3|49
1621847250000|2021-05-24 09:07:30|83516.5|83491.5|83520.1|83495.1|83522.8|83497.8|83515.7|83490.7|51
1621847260000|2021-05-24 09:07:40|83520.9|83495.9|83517.6|83492.6|83521.4|83496.4|83517|83492|52
1621847270000|2021-05-24 09:07:50|83517.9|83492.9|83518.1|83493.1|83519.4|83494.4|83516.6|83491.6|34
1621847280000|2021-05-24 09:08:00|83517.8|83492.8|83517.3|83492.3|83529.5|83492.9|83514.1|83478|41
1621847290000|2021-05-24 09:08:10|83518|83493|83514.2|83489.2|83518.8|83493.8|83511.4|83486.4|49
1621847300000|2021-05-24 09:08:20|83514|83489|83513.3|83488.3|83514|83489|83509.7|83484.7|24
1621847310000|2021-05-24 09:08:30|83516.1|83491.1|83512.5|83487.5|83519.9|83494.9|83512.1|83487.1|41
1621847320000|2021-05-24 09:08:40|83512.6|83487.6|83509.1|83484.1|83515.3|83490.3|83508.2|83483.2|50
1621847330000|2021-05-24 09:08:50|83510.1|83485.1|83511.3|83486.3|83511.9|83486.9|83509.8|83484.8|47
1621847340000|2021-05-24 09:09:00|83511.1|83486.1|83511.2|83486.2|83512.8|83487.8|83510.7|83485.7|22
1621847350000|2021-05-24 09:09:10|83511.1|83486.1|83512.4|83487.4|83512.4|83487.4|83508.4|83483.4|42
1621847360000|2021-05-24 09:09:20|83510.7|83485.7|83504.8|83479.8|83510.7|83485.7|83504.2|83479.2|32
1621847370000|2021-05-24 09:09:30|83506.9|83481.9|83510.8|83485.8|83513.9|83488.9|83503.6|83478.6|54
1621847380000|2021-05-24 09:09:40|83511|83486|83512.1|83487.1|83512.1|83487.1|83507.4|83482.4|38
1621847390000|2021-05-24 09:09:50|83512.4|83487.4|83508.7|83483.7|83512.4|83487.4|83504.5|83479.5|29
1621847400000|2021-05-24 09:10:00|83508|83483|83492.7|83467.7|83509.2|83484.2|83492.2|83467.2|48
1621847410000|2021-05-24 09:10:10|83493.1|83468.1|83492.7|83467.7|83493.6|83468.6|83491.7|83466.7|30
1621847420000|2021-05-24 09:10:20|83493.1|83468.1|83496.1|83471.1|83496.9|83471.9|83493.1|83468.1|40
1621847430000|2021-05-24 09:10:30|83496.4|83471.4|83490.6|83465.6|83496.4|83471.4|83490.1|83465.1|30
1621847440000|2021-05-24 09:10:40|83491.9|83466.9|83484.9|83459.9|83491.9|83466.9|83482.8|83457.8|52
1621847450000|2021-05-24 09:10:50|83484.8|83459.8|83483.7|83458.7|83486.3|83461.3|83483.1|83458.1|39
1621847460000|2021-05-24 09:11:00|83483.8|83458.8|83485.4|83460.4|83488.1|83463.1|83483|83458|42
1621847470000|2021-05-24 09:11:10|83486.1|83461.1|83484.1|83459.1|83486.1|83461.1|83480.9|83455.9|52
1621847480000|2021-05-24 09:11:20|83484.8|83459.8|83487.4|83462.4|83487.6|83462.6|83483|83458|43
1621847490000|2021-05-24 09:11:30|83487.5|83462.5|83463.7|83438.7|83488|83463|83460.4|83435.4|65
1621847500000|2021-05-24 09:11:40|83464.1|83439.1|83464|83439|83468.5|83443.5|83462.3|83437.3|58
1621847510000|2021-05-24 09:11:50|83461.8|83436.8|83462.9|83437.9|83464.3|83439.3|83460.5|83435.5|46
1621847520000|2021-05-24 09:12:00|83461.6|83436.6|83459.3|83434.3|83462.5|83437.5|83458.8|83433.8|41
1621847530000|2021-05-24 09:12:10|83457.5|83432.5|83456.9|83431.9|83459.3|83434.3|83454.1|83429.1|56
1621847540000|2021-05-24 09:12:20|83456.5|83431.5|83466.6|83441.6|83469.5|83444.5|83455.6|83430.6|55
1621847550000|2021-05-24 09:12:30|83467|83442|83460|83435|83467.1|83442.1|83459.3|83434.3|46
1621847560000|2021-05-24 09:12:40|83459.7|83434.7|83466.3|83441.3|83468.1|83443.1|83459|83434|45
1621847570000|2021-05-24 09:12:50|83465.2|83440.2|83467.4|83442.4|83467.7|83442.7|83459.1|83434.1|53
1621847580000|2021-05-24 09:13:00|83467.6|83442.6|83480.5|83455.5|83486.5|83461.5|83465.4|83440.4|57
1621847590000|2021-05-24 09:13:10|83480|83455|83472.2|83447.2|83481.2|83456.2|83470.3|83445.3|48
1621847600000|2021-05-24 09:13:20|83471.9|83446.9|83472.8|83447.8|83474.1|83449.1|83468.8|83443.8|39
1621847610000|2021-05-24 09:13:30|83472.4|83447.4|83469.1|83444.1|83472.4|83447.4|83466.6|83441.6|42
1621847620000|2021-05-24 09:13:40|83469|83444|83469.7|83444.7|83469.9|83444.9|83468.9|83443.9|24
1621847630000|2021-05-24 09:13:50|83469.8|83444.8|83470.8|83445.8|83471.7|83446.7|83469.8|83444.8|48
1621847640000|2021-05-24 09:14:00|83470.4|83445.4|83473.6|83448.6|83473.6|83448.6|83466.3|83441.3|48
1621847650000|2021-05-24 09:14:10|83473.1|83448.1|83473.7|83448.7|83475|83450|83473.1|83448.1|30
1621847660000|2021-05-24 09:14:20|83473.6|83448.6|83473.3|83448.3|83473.9|83448.9|83472.6|83447.6|14
1621847670000|2021-05-24 09:14:30|83473.2|83448.2|83480.5|83455.5|83481.3|83456.3|83472.3|83447.3|32
1621847680000|2021-05-24 09:14:40|83481.1|83456.1|83491.5|83466.5|83491.6|83466.6|83476.6|83451.6|54
1621847690000|2021-05-24 09:14:50|83490.7|83465.7|83495|83470|83495|83470|83487|83462|53
1621847700000|2021-05-24 09:15:00|83495.4|83470.4|83490|83465|83496.4|83471.4|83487.6|83462.6|63
1621847710000|2021-05-24 09:15:10|83489.9|83464.9|83488.5|83463.5|83489.9|83464.9|83483.4|83458.4|51
1621847720000|2021-05-24 09:15:20|83487.6|83462.6|83483.2|83458.2|83492.2|83467.2|83481.4|83456.4|58
1621847730000|2021-05-24 09:15:30|83485.6|83460.6|83507.3|83482.3|83519.8|83484.3|83483.3|83458.3|60
1621847740000|2021-05-24 09:15:40|83505.9|83480.9|83499.8|83474.8|83512|83487|83497.9|83472.9|51
1621847750000|2021-05-24 09:15:50|83499.9|83474.9|83510.6|83485.6|83529.2|83492.5|83494.9|83469.9|66
1621847760000|2021-05-24 09:16:00|83509.6|83484.6|83515.6|83490.6|83516.8|83491.8|83504.8|83479.8|62
1621847770000|2021-05-24 09:16:10|83515.4|83490.4|83518.3|83493.3|83535.3|83509.9|83514.1|83485.3|67
1621847780000|2021-05-24 09:16:20|83518.9|83493.9|83523.5|83498.5|83529|83504|83517.4|83492.4|59
1621847790000|2021-05-24 09:16:30|83524.6|83499.6|83532.5|83507.5|83535|83510|83524.6|83499.6|42
1621847800000|2021-05-24 09:16:40|83532.7|83507.7|83531.6|83506.6|83536.5|83511.5|83524.8|83499.8|41
1621847810000|2021-05-24 09:16:50|83533.4|83508.4|83521.6|83496.6|83533.5|83508.5|83519.5|83494.5|56
1621847820000|2021-05-24 09:17:00|83521|83496|83529.1|83504.1|83537.1|83504.7|83508.2|83483.2|65
1621847830000|2021-05-24 09:17:10|83530.8|83505.8|83519.5|83494.5|83531.1|83506.1|83517.3|83492.3|44
1621847840000|2021-05-24 09:17:20|83518.9|83493.9|83524.3|83499.3|83526.9|83501.9|83516.5|83491.5|41
1621847850000|2021-05-24 09:17:30|83523.6|83498.6|83526.2|83501.2|83529.4|83504.4|83523|83498|42
1621847860000|2021-05-24 09:17:40|83526.3|83501.3|83527.1|83502.1|83529.9|83504.9|83525.3|83500.3|30
1621847870000|2021-05-24 09:17:50|83527.5|83502.5|83530.3|83505.3|83533.5|83508.5|83527.3|83502.3|42
1621847880000|2021-05-24 09:18:00|83530.5|83505.5|83531.4|83506.4|83532.1|83507.1|83529.1|83504.1|27
1621847890000|2021-05-24 09:18:10|83531.1|83506.1|83527.3|83502.3|83531.7|83506.7|83524.1|83499.1|35
1621847900000|2021-05-24 09:18:20|83526.8|83501.8|83530.9|83505.9|83531.9|83506.9|83526.1|83501.1|43
1621847910000|2021-05-24 09:18:30|83530.8|83505.8|83532.1|83507.1|83533.4|83508.4|83529.9|83504.9|52
1621847920000|2021-05-24 09:18:40|83531.3|83506.3|83532.5|83507.5|83534.6|83509.6|83529.5|83504.5|35
1621847930000|2021-05-24 09:18:50|83533.5|83508.5|83527.2|83502.2|83539|83509.1|83524.6|83489|43
1621847940000|2021-05-24 09:19:00|83527.5|83502.5|83534.8|83509.8|83535.2|83510.2|83526.6|83501.6|46
1621847950000|2021-05-24 09:19:10|83534.7|83509.7|83530.1|83505.1|83535.8|83510.8|83528.2|83503.2|52
1621847960000|2021-05-24 09:19:20|83529.9|83504.9|83530.2|83505.2|83533.3|83508.3|83529.6|83504.6|45
1621847970000|2021-05-24 09:19:30|83530.1|83505.1|83536.6|83511.6|83539.5|83514.5|83527.3|83502.3|47
1621847980000|2021-05-24 09:19:40|83535.8|83510.8|83538.5|83513.5|83539.2|83514.2|83534|83509|39
1621847990000|2021-05-24 09:19:50|83539.1|83514.1|83540.9|83515.9|83540.9|83515.9|83537.7|83512.7|29
1621848000000|2021-05-24 09:20:00|83541.3|83516.3|83534.1|83509.1|83541.8|83516.8|83533.2|83508.2|32
1621848010000|2021-05-24 09:20:10|83532.7|83507.7|83519.4|83494.4|83533.8|83508.8|83519|83482.1|43
1621848020000|2021-05-24 09:20:20|83519.1|83494.1|83519.2|83494.2|83519.8|83494.8|83518.7|83493.7|28
1621848030000|2021-05-24 09:20:30|83519|83494|83521.3|83496.3|83523.9|83498.9|83519|83494|38
1621848040000|2021-05-24 09:20:40|83520.1|83495.1|83513.1|83488.1|83520.7|83495.7|83513.1|83488.1|38
1621848050000|2021-05-24 09:20:50|83513|83488|83518.4|83493.4|83530.1|83495.7|83504.6|83479.6|61
1621848060000|2021-05-24 09:21:00|83518.2|83493.2|83518.6|83493.6|83523.7|83498.7|83516.7|83491.7|28
1621848070000|2021-05-24 09:21:10|83518.5|83493.5|83502.5|83477.5|83518.6|83493.6|83498.3|83463.8|56
1621848080000|2021-05-24 09:21:20|83500.5|83475.5|83486.8|83461.8|83504.1|83479.1|83485|83453.2|61
1621848090000|2021-05-24 09:21:30|83486.5|83461.5|83486.2|83461.2|83490.6|83465.6|83479.5|83454.5|55
1621848100000|2021-05-24 09:21:40|83486.4|83461.4|83485.3|83460.3|83488.4|83463.4|83483.6|83458.6|36
1621848110000|2021-05-24 09:21:50|83485.5|83460.5|83488|83463|83494.2|83469.2|83485.2|83460.2|43
1621848120000|2021-05-24 09:22:00|83488.3|83463.3|83484|83459|83489.3|83464.3|83483|83458|54
1621848130000|2021-05-24 09:22:10|83484.1|83459.1|83483.1|83458.1|83484.1|83459.1|83482.1|83457.1|29
1621848140000|2021-05-24 09:22:20|83482.9|83457.9|83480.7|83455.7|83486|83461|83480.2|83455.2|23
1621848150000|2021-05-24 09:22:30|83480.5|83455.5|83481.5|83456.5|83482.3|83457.3|83480.4|83455.4|24
1621848160000|2021-05-24 09:22:40|83481.9|83456.9|83482.1|83457.1|83482.2|83457.2|83480.8|83455.8|22
1621848170000|2021-05-24 09:22:50|83481.8|83456.8|83482.2|83457.2|83482.7|83457.7|83481.2|83456.2|27
1621848180000|2021-05-24 09:23:00|83482.3|83457.3|83477.8|83452.8|83482.9|83457.9|83477.2|83452.2|34
1621848190000|2021-05-24 09:23:10|83478|83453|83479.9|83454.9|83481.4|83456.4|83477.7|83452.7|31
1621848200000|2021-05-24 09:23:20|83480.1|83455.1|83477.7|83452.7|83480.1|83455.1|83471.9|83446.9|35
1621848210000|2021-05-24 09:23:30|83476.9|83451.9|83473.2|83448.2|83477.7|83452.7|83472|83447|27
1621848220000|2021-05-24 09:23:40|83472.9|83447.9|83470|83445|83473.9|83448.9|83468.9|83443.9|38
1621848230000|2021-05-24 09:23:50|83469.9|83444.9|83469.6|83444.6|83473.8|83448.8|83468.6|83443.6|27
1621848240000|2021-05-24 09:24:00|83469.7|83444.7|83470.7|83445.7|83473.3|83448.3|83468.9|83443.9|32
1621848250000|2021-05-24 09:24:10|83470.9|83445.9|83470.6|83445.6|83472.8|83447.8|83469.7|83444.7|30
1621848260000|2021-05-24 09:24:20|83470.2|83445.2|83464.2|83439.2|83470.8|83445.8|83460.4|83435.4|36
1621848270000|2021-05-24 09:24:30|83463.6|83438.6|83469.9|83444.9|83469.9|83444.9|83461.9|83436.9|33
1621848280000|2021-05-24 09:24:40|83469.6|83444.6|83465.8|83440.8|83469.9|83444.9|83463.8|83438.8|44
1621848290000|2021-05-24 09:24:50|83465.7|83440.7|83462.2|83437.2|83467.7|83442.7|83462.2|83437.2|27
1621848300000|2021-05-24 09:25:00|83462.1|83437.1|83460.6|83435.6|83464.9|83439.9|83460.4|83435.4|31
1621848310000|2021-05-24 09:25:10|83460.5|83435.5|83461.4|83436.4|83464.7|83439.7|83460.5|83435.5|18
1621848320000|2021-05-24 09:25:20|83461.5|83436.5|83464.8|83439.8|83464.8|83439.8|83461.5|83436.5|33
1621848330000|2021-05-24 09:25:30|83464.9|83439.9|83462.5|83437.5|83464.9|83439.9|83461.8|83436.8|20
1621848340000|2021-05-24 09:25:40|83462.4|83437.4|83460.8|83435.8|83463.7|83438.7|83460.8|83435.8|24
1621848350000|2021-05-24 09:25:50|83461.5|83436.5|83463.2|83438.2|83463.3|83438.3|83460.9|83435.9|27
1621848360000|2021-05-24 09:26:00|83463.3|83438.3|83467.1|83442.1|83467.1|83442.1|83462.3|83437.3|37
1621848370000|2021-05-24 09:26:10|83466.6|83441.6|83483.1|83458.1|83483.1|83458.1|83466.2|83441.2|63
1621848380000|2021-05-24 09:26:20|83483|83458|83484.1|83459.1|83484.9|83459.9|83482.2|83457.2|30
1621848390000|2021-05-24 09:26:30|83483.8|83458.8|83486.5|83461.5|83486.9|83461.9|83482.4|83457.4|22
1621848400000|2021-05-24 09:26:40|83486.4|83461.4|83483.1|83458.1|83486.6|83461.6|83483.1|83458.1|20
1621848410000|2021-05-24 09:26:50|83483.2|83458.2|83485.9|83460.9|83486.9|83461.9|83482.6|83457.6|39
1621848420000|2021-05-24 09:27:00|83485.7|83460.7|83487.2|83462.2|83488|83463|83485.7|83460.7|30
1621848430000|2021-05-24 09:27:10|83488.8|83463.8|83497.4|83472.4|83497.4|83472.4|83488.8|83463.8|38
1621848440000|2021-05-24 09:27:20|83496.8|83471.8|83476.6|83451.6|83499.5|83474.5|83474.1|83449.1|56
1621848450000|2021-05-24 09:27:30|83477.6|83452.6|83482.5|83457.5|83483.8|83458.8|83475.5|83450.5|53
1621848460000|2021-05-24 09:27:40|83483.6|83458.6|83494.4|83469.4|83494.5|83469.5|83483.6|83458.6|45
1621848470000|2021-05-24 09:27:50|83494.2|83469.2|83476.8|83451.8|83494.9|83469.9|83476.8|83451.8|47
1621848480000|2021-05-24 09:28:00|83473.3|83448.3|83470|83445|83477.3|83452.3|83468.8|83443.8|58
1621848490000|2021-05-24 09:28:10|83470.2|83445.2|83471.8|83446.8|83472.6|83447.6|83466.7|83441.7|42
1621848500000|2021-05-24 09:28:20|83471|83446|83476.7|83451.7|83476.7|83451.7|83469.7|83444.7|26
1621848510000|2021-05-24 09:28:30|83476|83451|83485.1|83460.1|83486.4|83461.4|83474.4|83449.4|46
1621848520000|2021-05-24 09:28:40|83483.5|83458.5|83490.7|83465.7|83493|83468|83483.5|83458.5|50
1621848530000|2021-05-24 09:28:50|83491.8|83466.8|83479.3|83454.3|83492.6|83467.6|83476.1|83451.1|51
1621848540000|2021-05-24 09:29:00|83478.8|83453.8|83488.3|83463.3|83489.3|83464.3|83476.9|83451.9|57
1621848550000|2021-05-24 09:29:10|83488.4|83463.4|83489.1|83464.1|83491.5|83466.5|83488.4|83463.4|43
1621848560000|2021-05-24 09:29:20|83489.6|83464.6|83485.3|83460.3|83489.6|83464.6|83477.4|83452.4|52
1621848570000|2021-05-24 09:29:30|83486|83461|83487.9|83462.9|83488.3|83463.3|83484.6|83459.6|43
1621848580000|2021-05-24 09:29:40|83487.7|83462.7|83489.4|83464.4|83489.5|83464.5|83487.6|83462.6|31
1621848590000|2021-05-24 09:29:50|83488.3|83463.3|83499.1|83474.1|83499.1|83474.1|83488.3|83463.3|43
1621848600000|2021-05-24 09:30:00|83500.2|83475.2|83490.1|83465.1|83500.2|83475.2|83488.6|83463.6|61
1621848610000|2021-05-24 09:30:10|83490.2|83465.2|83488.2|83463.2|83490.9|83465.9|83487.7|83462.7|51
1621848620000|2021-05-24 09:30:20|83488.1|83463.1|83485.1|83460.1|83488.1|83463.1|83480.3|83455.3|48
1621848630000|2021-05-24 09:30:30|83485.2|83460.2|83504.2|83479.2|83504.5|83479.5|83484.3|83459.3|59
1621848640000|2021-05-24 09:30:40|83504|83479|83506.5|83481.5|83506.5|83481.5|83502.5|83477.5|48
1621848650000|2021-05-24 09:30:50|83506.8|83481.8|83512.2|83487.2|83513.3|83488.3|83504.6|83479.6|47
1621848660000|2021-05-24 09:31:00|83513|83488|83492.4|83467.4|83513.6|83488.6|83492.3|83467.3|62
1621848670000|2021-05-24 09:31:10|83491.5|83466.5|83512|83487|83513|83488|83488.5|83463.5|58
1621848680000|2021-05-24 09:31:20|83512.9|83487.9|83496.5|83471.5|83512.9|83487.9|83496.1|83471.1|49
1621848690000|2021-05-24 09:31:30|83496.8|83471.8|83509.5|83484.5|83511|83486|83496.4|83471.4|47
1621848700000|2021-05-24 09:31:40|83509.9|83484.9|83510.3|83485.3|83511.9|83486.9|83508.2|83483.2|39
1621848710000|2021-05-24 09:31:50|83510.5|83485.5|83510.3|83485.3|83511.1|83486.1|83501.5|83476.5|43
1621848720000|2021-05-24 09:32:00|83510.1|83485.1|83515.5|83490.5|83517.4|83492.4|83510.1|83485.1|50
1621848730000|2021-05-24 09:32:10|83516.4|83491.4|83522.7|83497.7|83526.2|83501.2|83514.9|83489.9|46
1621848740000|2021-05-24 09:32:20|83522.9|83497.9|83519.8|83494.8|83523.2|83498.2|83519.2|83494.2|39
1621848750000|2021-05-24 09:32:30|83519.2|83494.2|83518.7|83493.7|83521.1|83496.1|83516|83491|28
1621848760000|2021-05-24 09:32:40|83515.9|83490.9|83522.8|83497.8|83523.8|83498.8|83515.1|83490.1|40
1621848770000|2021-05-24 09:32:50|83522.9|83497.9|83513.2|83488.2|83525.7|83500.7|83513.1|83488.1|49
1621848780000|2021-05-24 09:33:00|83513.9|83488.9|83523.3|83498.3|83523.9|83498.9|83513.2|83488.2|51
1621848790000|2021-05-24 09:33:10|83523.1|83498.1|83513.7|83488.7|83529.1|83504.1|83513.7|83488.7|55
1621848800000|2021-05-24 09:33:20|83513|83488|83524.3|83499.3|83524.6|83499.6|83510.4|83485.4|49
1621848810000|2021-05-24 09:33:30|83524|83499|83525.7|83500.7|83525.7|83500.7|83521.5|83496.5|34
1621848820000|2021-05-24 09:33:40|83526.5|83501.5|83522.5|83497.5|83529.8|83504.8|83521.3|83496.3|56
1621848830000|2021-05-24 09:33:50|83522.8|83497.8|83542.4|83517.4|83542.9|83517.9|83522.3|83497.3|45
1621848840000|2021-05-24 09:34:00|83541.5|83516.5|83541.1|83516.1|83543.6|83518.6|83538.1|83513.1|54
1621848850000|2021-05-24 09:34:10|83540.8|83515.8|83537|83512|83541.4|83516.4|83527.8|83502.8|58
1621848860000|2021-05-24 09:34:20|83537.9|83512.9|83547.1|83522.1|83548|83523|83537.2|83512.2|42
1621848870000|2021-05-24 09:34:30|83547|83522|83536.2|83511.2|83547.5|83522.5|83535.7|83510.7|43
1621848880000|2021-05-24 09:34:40|83536.1|83511.1|83540.9|83515.9|83541|83516|83533.5|83508.5|42
1621848890000|2021-05-24 09:34:50|83540.7|83515.7|83536.7|83511.7|83543.8|83518.8|83536.7|83511.7|54
1621848900000|2021-05-24 09:35:00|83536.4|83511.4|83557.7|83532.7|83560|83535|83536|83511|68
1621848910000|2021-05-24 09:35:10|83557.8|83532.8|83561.7|83536.7|83564.7|83539.7|83557.2|83532.2|60
1621848920000|2021-05-24 09:35:20|83561.5|83536.5|83558.3|83533.3|83561.7|83536.7|83556.2|83531.2|52
1621848930000|2021-05-24 09:35:30|83558.6|83533.6|83559.9|83534.9|83562.6|83537.6|83557.6|83532.6|44
1621848940000|2021-05-24 09:35:40|83559.3|83534.3|83553.9|83528.9|83560.2|83535.2|83553.9|83528.9|47
1621848950000|2021-05-24 09:35:50|83554.8|83529.8|83554.7|83529.7|83555.3|83530.3|83552.1|83527.1|39
1621848960000|2021-05-24 09:36:00|83554.6|83529.6|83553.6|83528.6|83554.9|83529.9|83553.2|83528.2|30
1621848970000|2021-05-24 09:36:10|83553.4|83528.4|83550.9|83525.9|83554.6|83529.6|83550.9|83525.9|31
1621848980000|2021-05-24 09:36:20|83550.4|83525.4|83539.4|83514.4|83550.8|83525.8|83534|83498.2|55
1621848990000|2021-05-24 09:36:30|83538.6|83513.6|83532.4|83507.4|83538.6|83513.6|83532.4|83507.4|53
1621849000000|2021-05-24 09:36:40|83532.3|83507.3|83530|83505|83533.1|83508.1|83529.1|83504.1|41
1621849010000|2021-05-24 09:36:50|83529.2|83504.2|83542.9|83517.9|83543.7|83518.7|83529.2|83504.2|51
1621849020000|2021-05-24 09:37:00|83541.9|83516.9|83563.7|83538.7|83565.8|83540.8|83541.9|83516.9|57
1621849030000|2021-05-24 09:37:10|83563.8|83538.8|83563.1|83538.1|83564.3|83539.3|83562.1|83537.1|32
1621849040000|2021-05-24 09:37:20|83563.2|83538.2|83565.4|83540.4|83565.4|83540.4|83562.4|83537.4|33
1621849050000|2021-05-24 09:37:30|83564.7|83539.7|83572.5|83547.5|83573.8|83548.8|83564.4|83539.4|33
1621849060000|2021-05-24 09:37:40|83574.6|83549.6|83564.6|83539.6|83574.6|83549.6|83563.1|83538.1|52
1621849070000|2021-05-24 09:37:50|83564.4|83539.4|83568.2|83543.2|83569.7|83544.7|83562.1|83537.1|50
1621849080000|2021-05-24 09:38:00|83567.1|83542.1|83576.8|83551.8|83582.9|83557.9|83562.5|83537.5|66
1621849090000|2021-05-24 09:38:10|83577|83552|83571.3|83546.3|83578.1|83553.1|83560|83535|48
1621849100000|2021-05-24 09:38:20|83571.6|83546.6|83581.3|83556.3|83583.4|83558.4|83571.6|83546.6|57
1621849110000|2021-05-24 09:38:30|83581.7|83556.7|83583.5|83558.5|83591.2|83566.2|83581.4|83556.4|60
1621849120000|2021-05-24 09:38:40|83582.6|83557.6|83572.7|83547.7|83582.6|83557.6|83571.7|83546.7|54
1621849130000|2021-05-24 09:38:50|83571.2|83546.2|83577.8|83552.8|83581.2|83556.2|83568.4|83543.4|50
1621849140000|2021-05-24 09:39:00|83578.2|83553.2|83582|83557|83587.2|83562.2|83576.9|83551.9|54
1621849150000|2021-05-24 09:39:10|83582.2|83557.2|83594|83569|83596.1|83571.1|83578.2|83553.2|48
1621849160000|2021-05-24 09:39:20|83592.7|83567.7|83598.7|83573.7|83598.9|83573.9|83591.4|83566.4|38
1621849170000|2021-05-24 09:39:30|83598.5|83573.5|83587.7|83562.7|83601.4|83576.4|83583.6|83558.6|60
1621849180000|2021-05-24 09:39:40|83587.6|83562.6|83577.3|83552.3|83587.6|83562.6|83575.7|83550.7|44
1621849190000|2021-05-24 09:39:50|83578|83553|83588.1|83563.1|83590|83565|83574.3|83549.3|48
1621849200000|2021-05-24 09:40:00|83587.9|83562.9|83575.2|83550.2|83587.9|83562.9|83572.9|83547.9|66
1621849210000|2021-05-24 09:40:10|83575.8|83550.8|83570.2|83545.2|83575.8|83550.8|83570.2|83545.2|39
1621849220000|2021-05-24 09:40:20|83570.7|83545.7|83560.9|83535.9|83572.1|83547.1|83560.9|83535.9|41
1621849230000|2021-05-24 09:40:30|83561.9|83536.9|83568.8|83543.8|83573.5|83548.5|83560.2|83535.2|62
1621849240000|2021-05-24 09:40:40|83568.9|83543.9|83567.7|83542.7|83568.9|83543.9|83565.3|83540.3|36
1621849250000|2021-05-24 09:40:50|83567.2|83542.2|83563|83538|83567.7|83542.7|83561.5|83536.5|37
1621849260000|2021-05-24 09:41:00|83562.6|83537.6|83562.3|83537.3|83563.1|83538.1|83560.2|83535.2|28
1621849270000|2021-05-24 09:41:10|83562.5|83537.5|83561.9|83536.9|83564.5|83539.5|83560.2|83535.2|30
1621849280000|2021-05-24 09:41:20|83562.1|83537.1|83561.8|83536.8|83563.9|83538.9|83561.2|83536.2|31
1621849290000|2021-05-24 09:41:30|83562.1|83537.1|83565|83540|83565.9|83540.9|83561.4|83536.4|34
1621849300000|2021-05-24 09:41:40|83564.8|83539.8|83566.4|83541.4|83568.7|83543.7|83564.8|83539.8|26
1621849310000|2021-05-24 09:41:50|83566.3|83541.3|83561.3|83536.3|83566.3|83541.3|83559.5|83534.5|36
1621849320000|2021-05-24 09:42:00|83559|83534|83565|83540|83566.8|83541.8|83555.3|83530.3|47
1621849330000|2021-05-24 09:42:10|83564.2|83539.2|83564.6|83539.6|83564.8|83539.8|83563.1|83538.1|46
1621849340000|2021-05-24 09:42:20|83564.7|83539.7|83565.8|83540.8|83566.5|83541.5|83564.7|83539.7|23
1621849350000|2021-05-24 09:42:30|83566|83541|83565.7|83540.7|83566.6|83541.6|83565.6|83540.6|15
1621849360000|2021-05-24 09:42:40|83565.8|83540.8|83566.1|83541.1|83566.6|83541.6|83565|83540|20
1621849370000|2021-05-24 09:42:50|83565.3|83540.3|83558.1|83533.1|83565.3|83540.3|83553.9|83528.9|51
1621849380000|2021-05-24 09:43:00|83557.7|83532.7|83556.6|83531.6|83559.3|83534.3|83556.4|83531.4|48
1621849390000|2021-05-24 09:43:10|83556.1|83531.1|83545.4|83520.4|83556.4|83531.4|83545.3|83520.3|55
1621849400000|2021-05-24 09:43:20|83545|83520|83546|83521|83546.6|83521.6|83542.2|83517.2|36
1621849410000|2021-05-24 09:43:30|83545.8|83520.8|83543.7|83518.7|83546.1|83521.1|83542.9|83517.9|54
1621849420000|2021-05-24 09:43:40|83544.1|83519.1|83528|83503|83544.1|83519.1|83524.8|83499.8|52
1621849430000|2021-05-24 09:43:50|83527.7|83502.7|83526.1|83501.1|83527.8|83502.8|83525.1|83500.1|28
1621849440000|2021-05-24 09:44:00|83526.3|83501.3|83527.1|83502.1|83528.1|83503.1|83525.3|83500.3|30
1621849450000|2021-05-24 09:44:10|83526.8|83501.8|83524.1|83499.1|83527|83502|83522.8|83497.8|38
1621849460000|2021-05-24 09:44:20|83524.2|83499.2|83525.3|83500.3|83532.2|83507.2|83524|83499|49
1621849470000|2021-05-24 09:44:30|83526|83501|83527.2|83502.2|83527.5|83502.5|83520.9|83495.9|57
1621849480000|2021-05-24 09:44:40|83526.7|83501.7|83526.4|83501.4|83531.5|83506.5|83525.3|83500.3|38
1621849490000|2021-05-24 09:44:50|83526.3|83501.3|83515.1|83490.1|83527.6|83502.6|83514.6|83489.6|35
1621849500000|2021-05-24 09:45:00|83515|83490|83514.1|83489.1|83517.8|83492.8|83514|83489|42
1621849510000|2021-05-24 09:45:10|83514|83489|83514.3|83489.3|83517.1|83492.1|83513.5|83488.5|44
1621849520000|2021-05-24 09:45:20|83514|83489|83528|83503|83528.4|83503.4|83513.6|83488.6|45
1621849530000|2021-05-24 09:45:30|83527.4|83502.4|83531.3|83506.3|83532.8|83507.8|83527.1|83502.1|53
1621849540000|2021-05-24 09:45:40|83531.9|83506.9|83537.5|83512.5|83538.4|83513.4|83528.5|83503.5|41
1621849550000|2021-05-24 09:45:50|83538.6|83513.6|83539.7|83514.7|83540.4|83515.4|83537.7|83512.7|40
1621849560000|2021-05-24 09:46:00|83539.8|83514.8|83539.8|83514.8|83540.1|83515.1|83539.2|83514.2|21
1621849570000|2021-05-24 09:46:10|83539.4|83514.4|83545.4|83520.4|83547.3|83522.3|83539.2|83514.2|48
1621849580000|2021-05-24 09:46:20|83546.2|83521.2|83537.9|83512.9|83546.2|83521.2|83537.9|83512.9|51
1621849590000|2021-05-24 09:46:30|83538.2|83513.2|83525.8|83500.8|83539.3|83514.3|83525.5|83500.5|37
1621849600000|2021-05-24 09:46:40|83526.3|83501.3|83520.6|83495.6|83528.5|83503.5|83520.4|83495.4|58
1621849610000|2021-05-24 09:46:50|83520.8|83495.8|83524|83499|83524|83499|83510.3|83485.3|52
1621849620000|2021-05-24 09:47:00|83523.4|83498.4|83533.6|83508.6|83537|83512|83522.1|83497.1|50
1621849630000|2021-05-24 09:47:10|83533.8|83508.8|83537.3|83512.3|83537.4|83512.4|83531.8|83506.8|40
1621849640000|2021-05-24 09:47:20|83537.2|83512.2|83540.3|83515.3|83541|83516|83536.3|83511.3|32
1621849650000|2021-05-24 09:47:30|83542.8|83517.8|83556.2|83531.2|83557.7|83532.7|83541.7|83516.7|62
1621849660000|2021-05-24 09:47:40|83557|83532|83556.5|83531.5|83558.9|83533.9|83555.8|83530.8|42
1621849670000|2021-05-24 09:47:50|83555.6|83530.6|83569|83544|83570|83545|83555.5|83530.5|54
1621849680000|2021-05-24 09:48:00|83568.2|83543.2|83562.1|83537.1|83568.2|83543.2|83556.8|83531.8|41
1621849690000|2021-05-24 09:48:10|83562|83537|83566.7|83541.7|83567.8|83542.8|83561.5|83536.5|34
1621849700000|2021-05-24 09:48:20|83567|83542|83557.2|83532.2|83568.8|83543.8|83556.2|83531.2|47
1621849710000|2021-05-24 09:48:30|83557.3|83532.3|83560.2|83535.2|83560.2|83535.2|83557|83532|29
1621849720000|2021-05-24 09:48:40|83560.1|83535.1|83561.5|83536.5|83562.4|83537.4|83559|83534|44
1621849730000|2021-05-24 09:48:50|83561.2|83536.2|83566|83541|83568.8|83543.8|83560.7|83535.7|47
1621849740000|2021-05-24 09:49:00|83565.7|83540.7|83548|83523|83567.5|83542.5|83545.2|83520.2|53
1621849750000|2021-05-24 09:49:10|83548.2|83523.2|83554.4|83529.4|83555|83530|83546.5|83521.5|49
1621849760000|2021-05-24 09:49:20|83554.7|83529.7|83550.2|83525.2|83556.7|83531.7|83549.3|83524.3|51
1621849770000|2021-05-24 09:49:30|83549.9|83524.9|83553.5|83528.5|83554.6|83529.6|83549.5|83524.5|32
1621849780000|2021-05-24 09:49:40|83554.2|83529.2|83536.8|83511.8|83554.2|83529.2|83533.8|83508.8|62
1621849790000|2021-05-24 09:49:50|83536.6|83511.6|83533.5|83508.5|83538.9|83513.9|83532.5|83507.5|53
1621849800000|2021-05-24 09:50:00|83533.9|83508.9|83530.4|83505.4|83533.9|83508.9|83528.7|83503.7|42
1621849810000|2021-05-24 09:50:10|83530.3|83505.3|83525.6|83500.6|83530.3|83505.3|83522.7|83497.7|31
1621849820000|2021-05-24 09:50:20|83525.3|83500.3|83529.4|83504.4|83529.9|83504.9|83524.5|83499.5|36
1621849830000|2021-05-24 09:50:30|83528.9|83503.9|83528.8|83503.8|83530.5|83505.5|83527.9|83502.9|43
1621849840000|2021-05-24 09:50:40|83528.9|83503.9|83527.7|83502.7|83530.1|83505.1|83527.6|83502.6|42
1621849850000|2021-05-24 09:50:50|83527.8|83502.8|83528.1|83503.1|83528.1|83503.1|83522|83497|48
1621849860000|2021-05-24 09:51:00|83529.2|83504.2|83507|83482|83532.7|83507.7|83505.8|83480.8|53
1621849870000|2021-05-24 09:51:10|83507.2|83482.2|83517.4|83492.4|83520.5|83495.5|83506.7|83481.7|59
1621849880000|2021-05-24 09:51:20|83518.2|83493.2|83508.4|83483.4|83523.6|83498.6|83508.1|83483.1|48
1621849890000|2021-05-24 09:51:30|83508.6|83483.6|83499.9|83474.9|83509.6|83484.6|83498.5|83473.5|55
1621849900000|2021-05-24 09:51:40|83498.9|83473.9|83500.7|83475.7|83503.8|83478.8|83498.7|83473.7|52
1621849910000|2021-05-24 09:51:50|83500.6|83475.6|83497.6|83472.6|83501.1|83476.1|83496.9|83471.9|34
1621849920000|2021-05-24 09:52:00|83497.5|83472.5|83494.3|83469.3|83498.3|83473.3|83491.6|83466.6|39
1621849930000|2021-05-24 09:52:10|83494.4|83469.4|83490.3|83465.3|83496.2|83471.2|83486.2|83461.2|49
1621849940000|2021-05-24 09:52:20|83489.8|83464.8|83509|83484|83511.1|83486.1|83488.9|83463.9|50
1621849950000|2021-05-24 09:52:30|83508.4|83483.4|83491.3|83466.3|83508.9|83483.9|83491.1|83466.1|40
1621849960000|2021-05-24 09:52:40|83489|83464|83493.3|83468.3|83493.6|83468.6|83488.8|83463.8|40
1621849970000|2021-05-24 09:52:50|83493.4|83468.4|83489.3|83464.3|83493.4|83468.4|83484.6|83459.6|49
1621849980000|2021-05-24 09:53:00|83489.1|83464.1|83492.4|83467.4|83498|83473|83482.9|83457.9|60
1621849990000|2021-05-24 09:53:10|83492.2|83467.2|83483.1|83458.1|83494.7|83469.7|83482.9|83457.9|40
1621850000000|2021-05-24 09:53:20|83483.3|83458.3|83479.5|83454.5|83493.4|83468.4|83479.5|83454.5|48
1621850010000|2021-05-24 09:53:30|83479.9|83454.9|83480.9|83455.9|83481.8|83456.8|83478.4|83453.4|35
1621850020000|2021-05-24 09:53:40|83480|83455|83475.2|83450.2|83480.1|83455.1|83474.6|83449.6|26
1621850030000|2021-05-24 09:53:50|83474.9|83449.9|83477.2|83452.2|83481.2|83456.2|83474|83449|45
1621850040000|2021-05-24 09:54:00|83476.8|83451.8|83493|83468|83493.9|83468.9|83476.2|83451.2|49
1621850050000|2021-05-24 09:54:10|83494.1|83469.1|83473.9|83448.9|83494.1|83469.1|83473.4|83448.4|54
1621850060000|2021-05-24 09:54:20|83474.2|83449.2|83473.2|83448.2|83476.7|83451.7|83470.4|83445.4|36
1621850070000|2021-05-24 09:54:30|83474.8|83449.8|83468.7|83443.7|83474.9|83449.9|83468.3|83443.3|42
1621850080000|2021-05-24 09:54:40|83468|83443|83469.4|83444.4|83475.6|83450.6|83467.7|83442.7|44
1621850090000|2021-05-24 09:54:50|83468.7|83443.7|83474.1|83449.1|83475.2|83450.2|83467.6|83442.6|48
1621850100000|2021-05-24 09:55:00|83474.4|83449.4|83476.8|83451.8|83478.9|83453.9|83473.7|83448.7|48
1621850110000|2021-05-24 09:55:10|83478.5|83453.5|83471.2|83446.2|83478.5|83453.5|83469.5|83444.5|45
1621850120000|2021-05-24 09:55:20|83471.9|83446.9|83454.6|83429.6|83471.9|83446.9|83454.6|83429.6|47
1621850130000|2021-05-24 09:55:30|83454.8|83429.8|83455.9|83430.9|83457.2|83432.2|83454.5|83429.5|32
1621850140000|2021-05-24 09:55:40|83454.8|83429.8|83468.8|83443.8|83469.6|83444.6|83452.9|83427.9|39
1621850150000|2021-05-24 09:55:50|83469.2|83444.2|83471.1|83446.1|83471.1|83446.1|83466.5|83441.5|42
1621850160000|2021-05-24 09:56:00|83471.2|83446.2|83466|83441|83471.2|83446.2|83463.2|83438.2|43
1621850170000|2021-05-24 09:56:10|83466.1|83441.1|83457.1|83432.1|83466.1|83441.1|83449|83424|56
1621850180000|2021-05-24 09:56:20|83456.5|83431.5|83464.7|83439.7|83464.7|83439.7|83455.4|83430.4|56
1621850190000|2021-05-24 09:56:30|83465.3|83440.3|83458.9|83433.9|83465.3|83440.3|83458.9|83433.9|45
1621850200000|2021-05-24 09:56:40|83459.7|83434.7|83462.9|83437.9|83463|83438|83457.6|83432.6|48
1621850210000|2021-05-24 09:56:50|83461.8|83436.8|83465.5|83440.5|83468.8|83443.8|83459.7|83434.7|54
1621850220000|2021-05-24 09:57:00|83465.8|83440.8|83475.5|83450.5|83475.7|83450.7|83465.8|83440.8|50
1621850230000|2021-05-24 09:57:10|83475.7|83450.7|83478.9|83453.9|83480.4|83455.4|83475.7|83450.7|47
1621850240000|2021-05-24 09:57:20|83478.7|83453.7|83478.8|83453.8|83479.6|83454.6|83477.4|83452.4|39
1621850250000|2021-05-24 09:57:30|83478.6|83453.6|83472.4|83447.4|83478.7|83453.7|83472.2|83447.2|38
1621850260000|2021-05-24 09:57:40|83471.7|83446.7|83462.2|83437.2|83471.7|83446.7|83460.4|83435.4|47
1621850270000|2021-05-24 09:57:50|83461.5|83436.5|83460.3|83435.3|83462.9|83437.9|83460|83435|27
1621850280000|2021-05-24 09:58:00|83460.9|83435.9|83459.7|83434.7|83462|83437|83456.9|83431.9|43
1621850290000|2021-05-24 09:58:10|83459.5|83434.5|83464.2|83439.2|83464.2|83439.2|83457|83432|44
1621850300000|2021-05-24 09:58:20|83466.4|83441.4|83466|83441|83468.3|83443.3|83465.4|83440.4|44
1621850310000|2021-05-24 09:58:30|83465.7|83440.7|83455.1|83430.1|83469.2|83444.2|83453.5|83428.5|53
1621850320000|2021-05-24 09:58:40|83455|83430|83452.5|83427.5|83455.9|83430.9|83451.6|83426.6|45
1621850330000|2021-05-24 09:58:50|83453.2|83428.2|83448.6|83423.6|83453.5|83428.5|83448.1|83423.1|32
1621850340000|2021-05-24 09:59:00|83448.2|83423.2|83447.3|83422.3|83448.9|83423.9|83445|83420|47
1621850350000|2021-05-24 09:59:10|83446.9|83421.9|83444.4|83419.4|83447.8|83422.8|83442.7|83417.7|45
1621850360000|2021-05-24 09:59:20|83444.1|83419.1|83444.3|83419.3|83446.6|83421.6|83442.8|83417.8|48
1621850370000|2021-05-24 09:59:30|83444.1|83419.1|83443.4|83418.4|83444.5|83419.5|83441.7|83416.7|51
1621850380000|2021-05-24 09:59:40|83442.9|83417.9|83440.5|83415.5|83447|83422|83438.9|83413.9|59
1621850390000|2021-05-24 09:59:50|83440.6|83415.6|83438.9|83413.9|83440.8|83415.8|83433.7|83408.7|67
1621850400000|2021-05-24 10:00:00|83439.5|83414.5|83435.4|83410.4|83441.8|83416.8|83435.3|83410.3|60
1621850410000|2021-05-24 10:00:10|83435.3|83410.3|83446.6|83421.6|83448.6|83423.6|83435.3|83410.3|58
1621850420000|2021-05-24 10:00:20|83446.9|83421.9|83444.3|83419.3|83449|83424|83442.1|83417.1|54
1621850430000|2021-05-24 10:00:30|83442.6|83417.6|83431.4|83406.4|83445.6|83420.6|83430.5|83405.5|49
1621850440000|2021-05-24 10:00:40|83431|83406|83436.4|83411.4|83436.7|83411.7|83429.5|83404.5|62
1621850450000|2021-05-24 10:00:50|83436.5|83411.5|83435.7|83410.7|83436.7|83411.7|83433.8|83408.8|40
1621850460000|2021-05-24 10:01:00|83438.4|83413.4|83440.3|83415.3|83442|83417|83437.9|83412.9|39
1621850470000|2021-05-24 10:01:10|83440.5|83415.5|83437.6|83412.6|83440.5|83415.5|83432.4|83407.4|38
1621850480000|2021-05-24 10:01:20|83437.8|83412.8|83429.6|83404.6|83437.8|83412.8|83429.3|83404.3|49
1621850490000|2021-05-24 10:01:30|83429.7|83404.7|83431.7|83406.7|83438.5|83413.5|83420.7|83395.7|69
1621850500000|2021-05-24 10:01:40|83431.2|83406.2|83432.2|83407.2|83435.6|83410.6|83427.1|83402.1|64
1621850510000|2021-05-24 10:01:50|83431.8|83406.8|83438.3|83413.3|83439.1|83414.1|83429.5|83404.5|59
1621850520000|2021-05-24 10:02:00|83437.6|83412.6|83451.7|83426.7|83452.5|83427.5|83436.9|83411.9|59
1621850530000|2021-05-24 10:02:10|83452.1|83427.1|83454.7|83429.7|83458.2|83433.2|83451.6|83426.6|53
1621850540000|2021-05-24 10:02:20|83454.9|83429.9|83463|83438|83463.7|83438.7|83454.2|83429.2|41
1621850550000|2021-05-24 10:02:30|83462.2|83437.2|83448.9|83423.9|83463.7|83438.7|83448.9|83423.9|51
1621850560000|2021-05-24 10:02:40|83448.4|83423.4|83449.8|83424.8|83450.4|83425.4|83438.2|83413.2|50
1621850570000|2021-05-24 10:02:50|83449.4|83424.4|83456.1|83431.1|83457.6|83432.6|83449.3|83424.3|35
1621850580000|2021-05-24 10:03:00|83453.1|83428.1|83458.9|83433.9|83465|83440|83453.1|83428.1|67
1621850590000|2021-05-24 10:03:10|83458.3|83433.3|83463.6|83438.6|83464.8|83439.8|83456.6|83431.6|59
1621850600000|2021-05-24 10:03:20|83461.8|83436.8|83458.7|83433.7|83465.8|83440.8|83458.1|83433.1|55
1621850610000|2021-05-24 10:03:30|83458.9|83433.9|83448|83423|83459.2|83434.2|83447.1|83422.1|58
1621850620000|2021-05-24 10:03:40|83447.7|83422.7|83449.1|83424.1|83449.4|83424.4|83447.3|83422.3|42
1621850630000|2021-05-24 10:03:50|83449.4|83424.4|83451.4|83426.4|83451.7|83426.7|83448.7|83423.7|25
1621850640000|2021-05-24 10:04:00|83451.2|83426.2|83445.1|83420.1|83452.1|83427.1|83442|83417|37
1621850650000|2021-05-24 10:04:10|83444.9|83419.9|83435.2|83410.2|83445.2|83420.2|83435|83410|50
1621850660000|2021-05-24 10:04:20|83436|83411|83436.6|83411.6|83437.7|83412.7|83435.8|83410.8|38
1621850670000|2021-05-24 10:04:30|83436.3|83411.3|83441.2|83416.2|83443.4|83418.4|83421|83396|72
1621850680000|2021-05-24 10:04:40|83440.6|83415.6|83440.8|83415.8|83445.7|83420.7|83435.2|83410.2|70
1621850690000|2021-05-24 10:04:50|83440.9|83415.9|83439.9|83414.9|83445.7|83420.7|83436|83411|74
1621850700000|2021-05-24 10:05:00|83441|83416|83433.8|83408.8|83441.6|83416.6|83431|83406|65
1621850710000|2021-05-24 10:05:10|83431.7|83406.7|83428.5|83403.5|83432.5|83407.5|83428.1|83403.1|57
1621850720000|2021-05-24 10:05:20|83429.2|83404.2|83434.2|83409.2|83436.8|83411.8|83429.2|83404.2|53
1621850730000|2021-05-24 10:05:30|83433.9|83408.9|83426.6|83401.6|83435.3|83410.3|83425.8|83400.8|46
1621850740000|2021-05-24 10:05:40|83426.1|83401.1|83431|83406|83431.2|83406.2|83426.1|83401.1|30
1621850750000|2021-05-24 10:05:50|83430.7|83405.7|83430.7|83405.7|83432.5|83407.5|83429.4|83404.4|38
1621850760000|2021-05-24 10:06:00|83432.1|83407.1|83434.4|83409.4|83436.9|83411.9|83431.2|83406.2|54
1621850770000|2021-05-24 10:06:10|83434.2|83409.2|83432.5|83407.5|83434.9|83409.9|83431|83406|44
1621850780000|2021-05-24 10:06:20|83432.6|83407.6|83433.5|83408.5|83434.2|83409.2|83430.6|83405.6|40
1621850790000|2021-05-24 10:06:30|83432.3|83407.3|83421|83396|83433.1|83408.1|83421|83396|50
1621850800000|2021-05-24 10:06:40|83422.2|83397.2|83420.7|83395.7|83423.7|83398.7|83416.6|83391.6|43
1621850810000|2021-05-24 10:06:50|83420.5|83395.5|83431.1|83406.1|83431.1|83406.1|83419.5|83394.5|48
1621850820000|2021-05-24 10:07:00|83430.7|83405.7|83437|83412|83440.4|83415.4|83429|83404|63
1621850830000|2021-05-24 10:07:10|83437.1|83412.1|83438.1|83413.1|83439.2|83414.2|83435.2|83410.2|40
1621850840000|2021-05-24 10:07:20|83438.2|83413.2|83443.6|83418.6|83446.3|83421.3|83438.2|83413.2|48
1621850850000|2021-05-24 10:07:30|83443.5|83418.5|83441.7|83416.7|83445.1|83420.1|83440.4|83415.4|38
1621850860000|2021-05-24 10:07:40|83441.8|83416.8|83455.8|83430.8|83456.7|83431.7|83440.4|83415.4|61
1621850870000|2021-05-24 10:07:50|83455.1|83430.1|83462.3|83437.3|83468.9|83443.9|83454.9|83429.9|59
1621850880000|2021-05-24 10:08:00|83462.2|83437.2|83452.1|83427.1|83463.2|83438.2|83451.5|83426.5|49
1621850890000|2021-05-24 10:08:10|83452.2|83427.2|83445.6|83420.6|83452.2|83427.2|83440.4|83415.4|58
1621850900000|2021-05-24 10:08:20|83445.8|83420.8|83458.5|83433.5|83461.3|83436.3|83445|83420|51
1621850910000|2021-05-24 10:08:30|83459|83434|83454.9|83429.9|83459.2|83434.2|83454.6|83429.6|46
1621850920000|2021-05-24 10:08:40|83454.2|83429.2|83453.3|83428.3|83455.9|83430.9|83446.8|83421.8|38
1621850930000|2021-05-24 10:08:50|83453.1|83428.1|83453|83428|83455.5|83430.5|83451|83426|32
1621850940000|2021-05-24 10:09:00|83452.3|83427.3|83455.7|83430.7|83456.8|83431.8|83451.4|83426.4|39
1621850950000|2021-05-24 10:09:10|83456.3|83431.3|83457.8|83432.8|83458.2|83433.2|83454.9|83429.9|22
1621850960000|2021-05-24 10:09:20|83457.9|83432.9|83456.1|83431.1|83457.9|83432.9|83455.9|83430.9|19
1621850970000|2021-05-24 10:09:30|83456|83431|83460.4|83435.4|83461.2|83436.2|83455.2|83430.2|28
1621850980000|2021-05-24 10:09:40|83461.4|83436.4|83455.2|83430.2|83461.6|83436.6|83454.4|83429.4|33
1621850990000|2021-05-24 10:09:50|83454.6|83429.6|83464.5|83439.5|83466.8|83441.8|83454.6|83429.6|51
1621851000000|2021-05-24 10:10:00|83464.7|83439.7|83447.9|83422.9|83467.4|83442.4|83445.7|83420.7|62
1621851010000|2021-05-24 10:10:10|83446.6|83421.6|83464.1|83439.1|83465.2|83440.2|83446.5|83421.5|65
1621851020000|2021-05-24 10:10:20|83465.5|83440.5|83457.5|83432.5|83466.1|83441.1|83455.4|83430.4|53
1621851030000|2021-05-24 10:10:30|83457.4|83432.4|83455.8|83430.8|83457.5|83432.5|83447.2|83422.2|53
1621851040000|2021-05-24 10:10:40|83454.7|83429.7|83451.9|83426.9|83456.3|83431.3|83449.4|83424.4|45
1621851050000|2021-05-24 10:10:50|83454.6|83429.6|83450.7|83425.7|83454.9|83429.9|83449.7|83424.7|52
1621851060000|2021-05-24 10:11:00|83450.8|83425.8|83453.3|83428.3|83460.6|83435.6|83450.4|83425.4|51
1621851070000|2021-05-24 10:11:10|83453.1|83428.1|83469.2|83444.2|83478.3|83453.3|83453.1|83428.1|61
1621851080000|2021-05-24 10:11:20|83469.4|83444.4|83477.3|83452.3|83477.7|83452.7|83468.3|83443.3|51
1621851090000|2021-05-24 10:11:30|83477.9|83452.9|83478.6|83453.6|83480.8|83455.8|83476.1|83451.1|50
1621851100000|2021-05-24 10:11:40|83479|83454|83489.6|83464.6|83490.9|83465.9|83479|83454|59
1621851110000|2021-05-24 10:11:50|83490.1|83465.1|83478.7|83453.7|83494.1|83469.1|83478|83453|64
1621851120000|2021-05-24 10:12:00|83479.2|83454.2|83475.8|83450.8|83481.7|83456.7|83474.4|83449.4|63
1621851130000|2021-05-24 10:12:10|83477.3|83452.3|83479.4|83454.4|83480.4|83455.4|83475.3|83450.3|52
1621851140000|2021-05-24 10:12:20|83478.8|83453.8|83480.8|83455.8|83486.6|83461.6|83478.7|83453.7|44
1621851150000|2021-05-24 10:12:30|83480.2|83455.2|83483|83458|83485.8|83460.8|83478.5|83453.5|50
1621851160000|2021-05-24 10:12:40|83482.9|83457.9|83475.9|83450.9|83482.9|83457.9|83475.9|83450.9|31
1621851170000|2021-05-24 10:12:50|83476|83451|83479.4|83454.4|83481.2|83456.2|83475.3|83450.3|53
1621851180000|2021-05-24 10:13:00|83479.7|83454.7|83475.3|83450.3|83480.2|83455.2|83474.8|83449.8|50
1621851190000|2021-05-24 10:13:10|83475.5|83450.5|83467.8|83442.8|83477.4|83452.4|83465.3|83440.3|57
1621851200000|2021-05-24 10:13:20|83467.2|83442.2|83466.2|83441.2|83468.1|83443.1|83455.5|83430.5|55
1621851210000|2021-05-24 10:13:30|83464.2|83439.2|83464|83439|83466.2|83441.2|83463.3|83438.3|59
1621851220000|2021-05-24 10:13:40|83465.9|83440.9|83461.3|83436.3|83465.9|83440.9|83458.9|83433.9|51
1621851230000|2021-05-24 10:13:50|83461.5|83436.5|83472.7|83447.7|83473|83448|83458.8|83433.8|58
1621851240000|2021-05-24 10:14:00|83472.6|83447.6|83469.2|83444.2|83472.6|83447.6|83469.2|83444.2|51
1621851250000|2021-05-24 10:14:10|83469.4|83444.4|83471.2|83446.2|83471.8|83446.8|83469.1|83444.1|28
1621851260000|2021-05-24 10:14:20|83471.1|83446.1|83480.2|83455.2|83482.2|83457.2|83470.1|83445.1|57
1621851270000|2021-05-24 10:14:30|83480.6|83455.6|83486.5|83461.5|83491.4|83466.4|83480.5|83455.5|58
1621851280000|2021-05-24 10:14:40|83486|83461|83485.6|83460.6|83486.7|83461.7|83483.8|83458.8|50
1621851290000|2021-05-24 10:14:50|83485.8|83460.8|83501.2|83476.2|83502.4|83477.4|83485.8|83460.8|58
1621851300000|2021-05-24 10:15:00|83501.5|83476.5|83476.2|83451.2|83501.5|83476.5|83474.4|83449.4|68
1621851310000|2021-05-24 10:15:10|83474.3|83449.3|83475.7|83450.7|83475.7|83450.7|83472.8|83447.8|34
1621851320000|2021-05-24 10:15:20|83475.4|83450.4|83478.3|83453.3|83480.1|83455.1|83474.8|83449.8|48
1621851330000|2021-05-24 10:15:30|83478.5|83453.5|83491.9|83466.9|83492|83467|83477.8|83452.8|59
1621851340000|2021-05-24 10:15:40|83491.8|83466.8|83473.7|83448.7|83491.9|83466.9|83473.6|83448.6|46
1621851350000|2021-05-24 10:15:50|83473.4|83448.4|83471.2|83446.2|83473.4|83448.4|83465.2|83440.2|59
1621851360000|2021-05-24 10:16:00|83471|83446|83470.7|83445.7|83471.1|83446.1|83469.5|83444.5|32
1621851370000|2021-05-24 10:16:10|83470.5|83445.5|83472.1|83447.1|83472.1|83447.1|83470|83445|25
1621851380000|2021-05-24 10:16:20|83472.2|83447.2|83486.4|83461.4|83487|83462|83471.7|83446.7|42
1621851390000|2021-05-24 10:16:30|83486|83461|83491.1|83466.1|83491.1|83466.1|83483.8|83458.8|56
1621851400000|2021-05-24 10:16:40|83491.4|83466.4|83483.5|83458.5|83492|83467|83482.2|83457.2|52
1621851410000|2021-05-24 10:16:50|83483.6|83458.6|83483.5|83458.5|83483.6|83458.6|83482.2|83457.2|38
1621851420000|2021-05-24 10:17:00|83483.3|83458.3|83485.5|83460.5|83485.5|83460.5|83481.6|83456.6|49
1621851430000|2021-05-24 10:17:10|83486.1|83461.1|83485.7|83460.7|83486.8|83461.8|83483.5|83458.5|47
1621851440000|2021-05-24 10:17:20|83485.3|83460.3|83498.7|83473.7|83500.5|83475.5|83484.4|83459.4|41
1621851450000|2021-05-24 10:17:30|83498.9|83473.9|83499.8|83474.8|83501.7|83476.7|83497.9|83472.9|31
1621851460000|2021-05-24 10:17:40|83501|83476|83487.3|83462.3|83501|83476|83487.2|83462.2|42
1621851470000|2021-05-24 10:17:50|83488.6|83463.6|83498.2|83473.2|83498.7|83473.7|83482.9|83457.9|50
1621851480000|2021-05-24 10:18:00|83499.4|83474.4|83501.2|83476.2|83501.2|83476.2|83490.3|83465.3|60
1621851490000|2021-05-24 10:18:10|83500.9|83475.9|83498.1|83473.1|83501|83476|83498|83473|47
1621851500000|2021-05-24 10:18:20|83498.2|83473.2|83497.2|83472.2|83498.3|83473.3|83496.5|83471.5|31
1621851510000|2021-05-24 10:18:30|83496.9|83471.9|83505.3|83480.3|83507.6|83482.6|83496.3|83471.3|41
1621851520000|2021-05-24 10:18:40|83505.7|83480.7|83504.6|83479.6|83506.7|83481.7|83504.6|83479.6|41
1621851530000|2021-05-24 10:18:50|83504.2|83479.2|83502.3|83477.3|83505.1|83480.1|83501.9|83476.9|41
1621851540000|2021-05-24 10:19:00|83502.2|83477.2|83506|83481|83506|83481|83501.9|83476.9|42
1621851550000|2021-05-24 10:19:10|83506.4|83481.4|83506.5|83481.5|83512.8|83487.8|83505.3|83480.3|37
1621851560000|2021-05-24 10:19:20|83506.3|83481.3|83506.8|83481.8|83507.2|83482.2|83505.9|83480.9|24
1621851570000|2021-05-24 10:19:30|83506.7|83481.7|83504.7|83479.7|83509.8|83484.8|83503|83478|48
1621851580000|2021-05-24 10:19:40|83505.7|83480.7|83515|83490|83516.3|83491.3|83505.7|83480.7|44
1621851590000|2021-05-24 10:19:50|83514.9|83489.9|83513.9|83488.9|83515.3|83490.3|83513.9|83488.9|28
1621851600000|2021-05-24 10:20:00|83513.7|83488.7|83523.1|83498.1|83524.4|83499.4|83513.7|83488.7|47
1621851610000|2021-05-24 10:20:10|83523.2|83498.2|83524.4|83499.4|83524.4|83499.4|83520.2|83495.2|50
1621851620000|2021-05-24 10:20:20|83524.7|83499.7|83526.7|83501.7|83527.6|83502.6|83521.9|83496.9|60
1621851630000|2021-05-24 10:20:30|83527|83502|83530.1|83505.1|83532.9|83507.9|83527|83502|48
1621851640000|2021-05-24 10:20:40|83530.4|83505.4|83534.6|83509.6|83537.2|83512.2|83529.8|83504.8|43
1621851650000|2021-05-24 10:20:50|83534.4|83509.4|83537.4|83512.4|83540.6|83515.6|83533.3|83508.3|47
1621851660000|2021-05-24 10:21:00|83537.6|83512.6|83528.5|83503.5|83538.2|83513.2|83525.3|83500.3|46
1621851670000|2021-05-24 10:21:10|83528|83503|83528.2|83503.2|83528.9|83503.9|83526.7|83501.7|41
1621851680000|2021-05-24 10:21:20|83528.9|83503.9|83532.1|83507.1|83533.3|83508.3|83527.5|83502.5|44
1621851690000|2021-05-24 10:21:30|83532.2|83507.2|83526|83501|83532.4|83507.4|83525.2|83500.2|46
1621851700000|2021-05-24 10:21:40|83526.5|83501.5|83528.5|83503.5|83530.3|83505.3|83525.1|83500.1|25
1621851710000|2021-05-24 10:21:50|83529.7|83504.7|83530.3|83505.3|83534.9|83509.9|83526.6|83501.6|62
1621851720000|2021-05-24 10:22:00|83530.5|83505.5|83531.5|83506.5|83532.3|83507.3|83528.6|83503.6|34
1621851730000|2021-05-24 10:22:10|83531.1|83506.1|83527.4|83502.4|83531.7|83506.7|83527.2|83502.2|41
1621851740000|2021-05-24 10:22:20|83526.7|83501.7|83526.4|83501.4|83527.6|83502.6|83525.6|83500.6|29
1621851750000|2021-05-24 10:22:30|83525.5|83500.5|83533.8|83508.8|83534.3|83509.3|83524.7|83499.7|42
1621851760000|2021-05-24 10:22:40|83533.7|83508.7|83534.6|83509.6|83535.2|83510.2|83533.4|83508.4|21
1621851770000|2021-05-24 10:22:50|83534.4|83509.4|83535.8|83510.8|83536|83511|83533.7|83508.7|26
1621851780000|2021-05-24 10:23:00|83535.7|83510.7|83536.8|83511.8|83541.7|83516.7|83535.3|83510.3|52
1621851790000|2021-05-24 10:23:10|83537|83512|83532.4|83507.4|83537.9|83512.9|83530|83505|55
1621851800000|2021-05-24 10:23:20|83531.6|83506.6|83532.3|83507.3|83532.6|83507.6|83530.1|83505.1|26
1621851810000|2021-05-24 10:23:30|83532.2|83507.2|83543.2|83518.2|83545.8|83520.8|83530.7|83505.7|30
1621851820000|2021-05-24 10:23:40|83542.8|83517.8|83546.3|83521.3|83548|83523|83542.8|83517.8|48
1621851830000|2021-05-24 10:23:50|83547.1|83522.1|83541.2|83516.2|83547.1|83522.1|83539.2|83514.2|34
1621851840000|2021-05-24 10:24:00|83541.3|83516.3|83542.8|83517.8|83544.6|83519.6|83540.1|83515.1|28
1621851850000|2021-05-24 10:24:10|83544.1|83519.1|83544.3|83519.3|83545.2|83520.2|83542.3|83517.3|13
1621851860000|2021-05-24 10:24:20|83544.8|83519.8|83542.3|83517.3|83544.8|83519.8|83539.2|83514.2|41
1621851870000|2021-05-24 10:24:30|83540.7|83515.7|83529.1|83504.1|83540.8|83515.8|83529|83504|52
1621851880000|2021-05-24 10:24:40|83528.6|83503.6|83531|83506|83534|83509|83528.4|83503.4|33
1621851890000|2021-05-24 10:24:50|83531.2|83506.2|83535.1|83510.1|83543.1|83518.1|83531|83506|52
1621851900000|2021-05-24 10:25:00|83536.5|83511.5|83538.4|83513.4|83539.7|83514.7|83533.8|83508.8|45
1621851910000|2021-05-24 10:25:10|83538|83513|83530.7|83505.7|83539.1|83514.1|83530.5|83505.5|51
1621851920000|2021-05-24 10:25:20|83531.2|83506.2|83517.7|83492.7|83531.2|83506.2|83517.1|83492.1|52
1621851930000|2021-05-24 10:25:30|83518.1|83493.1|83526.7|83501.7|83528.2|83503.2|83517.3|83492.3|53
1621851940000|2021-05-24 10:25:40|83526.3|83501.3|83534.4|83509.4|83540.3|83515.3|83525.1|83500.1|59
1621851950000|2021-05-24 10:25:50|83533|83508|83526.3|83501.3|83534.2|83509.2|83526.3|83501.3|51
1621851960000|2021-05-24 10:26:00|83526.2|83501.2|83525.5|83500.5|83533.2|83508.2|83525.5|83500.5|46
1621851970000|2021-05-24 10:26:10|83527.7|83502.7|83544.1|83519.1|83544.1|83519.1|83523.5|83498.5|64
1621851980000|2021-05-24 10:26:20|83543.1|83518.1|83539.6|83514.6|83545.3|83520.3|83533.5|83508.5|68
1621851990000|2021-05-24 10:26:30|83539.5|83514.5|83536.6|83511.6|83546.4|83521.4|83536.6|83511.6|51
1621852000000|2021-05-24 10:26:40|83537.5|83512.5|83545|83520|83545|83520|83528.2|83503.2|60
1621852010000|2021-05-24 10:26:50|83545.1|83520.1|83554.9|83529.9|83554.9|83529.9|83545.1|83520.1|51
1621852020000|2021-05-24 10:27:00|83554.1|83529.1|83571.7|83546.7|83579.1|83554.1|83554.1|83529.1|56
1621852030000|2021-05-24 10:27:10|83570.8|83545.8|83572.4|83547.4|83574.4|83549.4|83570.8|83545.8|50
1621852040000|2021-05-24 10:27:20|83572|83547|83581.8|83556.8|83583.2|83558.2|83571.5|83546.5|40
1621852050000|2021-05-24 10:27:30|83582.3|83557.3|83581|83556|83582.9|83557.9|83578.2|83553.2|49
1621852060000|2021-05-24 10:27:40|83581.4|83556.4|83582.2|83557.2|83582.2|83557.2|83579.4|83554.4|39
1621852070000|2021-05-24 10:27:50|83581.7|83556.7|83582.5|83557.5|83583.8|83558.8|83580.2|83555.2|42
1621852080000|2021-05-24 10:28:00|83583.2|83558.2|83583.8|83558.8|83585.4|83560.4|83580.2|83555.2|52
1621852090000|2021-05-24 10:28:10|83585.5|83560.5|83585.6|83560.6|83587.1|83562.1|83583.1|83558.1|42
1621852100000|2021-05-24 10:28:20|83584.2|83559.2|83587|83562|83588.3|83563.3|83583.7|83558.7|40
1621852110000|2021-05-24 10:28:30|83586.1|83561.1|83584.1|83559.1|83587.9|83562.9|83583.5|83558.5|26
1621852120000|2021-05-24 10:28:40|83584|83559|83584.1|83559.1|83585.9|83560.9|83579.5|83554.5|42
1621852130000|2021-05-24 10:28:50|83583.4|83558.4|83584.6|83559.6|83586.7|83561.7|83582.5|83557.5|42
1621852140000|2021-05-24 10:29:00|83584.8|83559.8|83586.2|83561.2|83586.2|83561.2|83582.8|83557.8|27
1621852150000|2021-05-24 10:29:10|83585.4|83560.4|83585.9|83560.9|83587|83562|83582.2|83557.2|44
1621852160000|2021-05-24 10:29:20|83586.9|83561.9|83582.1|83557.1|83588|83563|83579.1|83554.1|55
1621852170000|2021-05-24 10:29:30|83581.6|83556.6|83581.4|83556.4|83581.8|83556.8|83580.1|83555.1|32
1621852180000|2021-05-24 10:29:40|83581.2|83556.2|83583|83558|83583.7|83558.7|83580.5|83555.5|29
1621852190000|2021-05-24 10:29:50|83582.8|83557.8|83582.5|83557.5|83584|83559|83580.5|83555.5|38
1621852200000|2021-05-24 10:30:00|83582|83557|83580.1|83555.1|83582.5|83557.5|83579.4|83554.4|41
1621852210000|2021-05-24 10:30:10|83580.3|83555.3|83579.1|83554.1|83580.5|83555.5|83575.6|83550.6|50
1621852220000|2021-05-24 10:30:20|83580.9|83555.9|83582|83557|83583|83558|83579.7|83554.7|38
1621852230000|2021-05-24 10:30:30|83580.7|83555.7|83580.5|83555.5|83582.3|83557.3|83580.4|83555.4|40
1621852240000|2021-05-24 10:30:40|83580.4|83555.4|83580.3|83555.3|83582.3|83557.3|83575.5|83550.5|37
1621852250000|2021-05-24 10:30:50|83583.2|83558.2|83580.5|83555.5|83583.3|83558.3|83580.5|83555.5|41
1621852260000|2021-05-24 10:31:00|83581|83556|83580.3|83555.3|83581.2|83556.2|83578.5|83553.5|48
1621852270000|2021-05-24 10:31:10|83580.2|83555.2|83580.9|83555.9|83581.8|83556.8|83579.2|83554.2|32
1621852280000|2021-05-24 10:31:20|83581|83556|83581.7|83556.7|83582.1|83557.1|83580.9|83555.9|18
1621852290000|2021-05-24 10:31:30|83581.9|83556.9|83599|83574|83599.1|83574.1|83581.9|83556.9|34
1621852300000|2021-05-24 10:31:40|83598.4|83573.4|83591|83566|83601|83576|83590.5|83565.5|54
1621852310000|2021-05-24 10:31:50|83591.9|83566.9|83596.1|83571.1|83596.4|83571.4|83590.8|83565.8|33
1621852320000|2021-05-24 10:32:00|83595.8|83570.8|83599|83574|83599.7|83574.7|83592.4|83567.4|44
1621852330000|2021-05-24 10:32:10|83596.2|83571.2|83596.6|83571.6|83598.9|83573.9|83595.1|83570.1|46
1621852340000|2021-05-24 10:32:20|83596.3|83571.3|83600.1|83575.1|83600.3|83575.3|83596.3|83571.3|25
1621852350000|2021-05-24 10:32:30|83600.2|83575.2|83612.7|83587.7|83614.4|83589.4|83598.2|83573.2|41
1621852360000|2021-05-24 10:32:40|83612.3|83587.3|83615.8|83590.8|83617.5|83592.5|83612.1|83587.1|39
1621852370000|2021-05-24 10:32:50|83617.3|83592.3|83607|83582|83617.3|83592.3|83604.2|83579.2|49
1621852380000|2021-05-24 10:33:00|83606.9|83581.9|83610.3|83585.3|83612.7|83587.7|83606.9|83581.9|35
1621852390000|2021-05-24 10:33:10|83610|83585|83591|83566|83611.8|83586.8|83589.6|83564.6|46
1621852400000|2021-05-24 10:33:20|83590.9|83565.9|83597.8|83572.8|83599.9|83574.9|83590.7|83565.7|48
1621852410000|2021-05-24 10:33:30|83597.6|83572.6|83592.8|83567.8|83598.8|83573.8|83592.8|83567.8|34
1621852420000|2021-05-24 10:33:40|83592.5|83567.5|83604.7|83579.7|83604.7|83579.7|83592.5|83567.5|61
1621852430000|2021-05-24 10:33:50|83604.8|83579.8|83605.8|83580.8|83606.6|83581.6|83602.7|83577.7|36
1621852440000|2021-05-24 10:34:00|83605.5|83580.5|83604.2|83579.2|83605.5|83580.5|83603.1|83578.1|36
1621852450000|2021-05-24 10:34:10|83599.3|83574.3|83584.8|83559.8|83602|83577|83584.8|83559.8|63
1621852460000|2021-05-24 10:34:20|83584.7|83559.7|83580.7|83555.7|83585.4|83560.4|83579|83554|46
1621852470000|2021-05-24 10:34:30|83580.6|83555.6|83587.3|83562.3|83587.5|83562.5|83580|83555|45
1621852480000|2021-05-24 10:34:40|83585.9|83560.9|83588.3|83563.3|83589|83564|83585.9|83560.9|40
1621852490000|2021-05-24 10:34:50|83590.2|83565.2|83591.1|83566.1|83593.2|83568.2|83590.1|83565.1|40
1621852500000|2021-05-24 10:35:00|83591.3|83566.3|83594.2|83569.2|83595.1|83570.1|83587.9|83562.9|48
1621852510000|2021-05-24 10:35:10|83593.5|83568.5|83606.4|83581.4|83608.5|83583.5|83591.2|83566.2|54
1621852520000|2021-05-24 10:35:20|83606.9|83581.9|83616.9|83591.9|83617.1|83592.1|83606.9|83581.9|44
1621852530000|2021-05-24 10:35:30|83614.1|83589.1|83609|83584|83619.5|83594.5|83606.1|83581.1|48
1621852540000|2021-05-24 10:35:40|83608.5|83583.5|83608.6|83583.6|83610.3|83585.3|83603.9|83578.9|43
1621852550000|2021-05-24 10:35:50|83608.8|83583.8|83612.4|83587.4|83613.5|83588.5|83608.6|83583.6|44
1621852560000|2021-05-24 10:36:00|83612.9|83587.9|83615.4|83590.4|83617.7|83592.7|83611.2|83586.2|43
1621852570000|2021-05-24 10:36:10|83615.8|83590.8|83615.7|83590.7|83616.5|83591.5|83611.7|83586.7|52
1621852580000|2021-05-24 10:36:20|83615.4|83590.4|83617.3|83592.3|83618.6|83593.6|83615.4|83590.4|44
1621852590000|2021-05-24 10:36:30|83617.6|83592.6|83614.5|83589.5|83618.2|83593.2|83613.7|83588.7|38
1621852600000|2021-05-24 10:36:40|83614.4|83589.4|83616.7|83591.7|83617.6|83592.6|83614.4|83589.4|28
1621852610000|2021-05-24 10:36:50|83616.5|83591.5|83619.7|83594.7|83620.7|83595.7|83614.8|83589.8|47
1621852620000|2021-05-24 10:37:00|83620.3|83595.3|83621.3|83596.3|83623.4|83598.4|83618.1|83593.1|47
1621852630000|2021-05-24 10:37:10|83621|83596|83616.4|83591.4|83621.9|83596.9|83614.4|83589.4|35
1621852640000|2021-05-24 10:37:20|83617|83592|83612|83587|83617|83592|83608.5|83583.5|36
1621852650000|2021-05-24 10:37:30|83612.2|83587.2|83612.8|83587.8|83616.4|83591.4|83609.1|83584.1|50
1621852660000|2021-05-24 10:37:40|83612.4|83587.4|83609.6|83584.6|83612.4|83587.4|83609.2|83584.2|41
1621852670000|2021-05-24 10:37:50|83596.3|83571.3|83606.4|83581.4|83606.9|83581.9|83596.3|83571.3|43
1621852680000|2021-05-24 10:38:00|83607.2|83582.2|83605.5|83580.5|83607.2|83582.2|83605.3|83580.3|17
1621852690000|2021-05-24 10:38:10|83605.9|83580.9|83605|83580|83605.9|83580.9|83605|83580|16
1621852700000|2021-05-24 10:38:20|83605.2|83580.2|83599.9|83574.9|83605.2|83580.2|83598|83573|38
1621852710000|2021-05-24 10:38:30|83599.4|83574.4|83599.8|83574.8|83600.1|83575.1|83598.8|83573.8|12
1621852720000|2021-05-24 10:38:40|83599.4|83574.4|83605.8|83580.8|83606.9|83581.9|83599.2|83574.2|39
1621852730000|2021-05-24 10:38:50|83606.9|83581.9|83603|83578|83608.3|83583.3|83603|83578|36
1621852740000|2021-05-24 10:39:00|83603.6|83578.6|83605.5|83580.5|83606|83581|83603.3|83578.3|21
1621852750000|2021-05-24 10:39:10|83605.2|83580.2|83604.4|83579.4|83605.6|83580.6|83603.2|83578.2|18
1621852760000|2021-05-24 10:39:20|83604.3|83579.3|83608.8|83583.8|83609.7|83584.7|83604.3|83579.3|32
1621852770000|2021-05-24 10:39:30|83609|83584|83602.6|83577.6|83609|83584|83601|83576|28
1621852780000|2021-05-24 10:39:40|83602.5|83577.5|83602.7|83577.7|83602.8|83577.8|83602.4|83577.4|16
1621852790000|2021-05-24 10:39:50|83602.6|83577.6|83602.7|83577.7|83602.9|83577.9|83602.2|83577.2|17
1621852800000|2021-05-24 10:40:00|83602.8|83577.8|83602.6|83577.6|83603|83578|83602.4|83577.4|13
1621852810000|2021-05-24 10:40:10|83602.9|83577.9|83580.8|83555.8|83603.1|83578.1|83580.5|83555.5|55
1621852820000|2021-05-24 10:40:20|83580|83555|83580|83555|83581.5|83556.5|83578|83553|40
1621852830000|2021-05-24 10:40:30|83579.1|83554.1|83578.1|83553.1|83579.9|83554.9|83575.5|83550.5|47
1621852840000|2021-05-24 10:40:40|83578|83553|83591|83566|83591|83566|83577.9|83552.9|49
1621852850000|2021-05-24 10:40:50|83594.6|83569.6|83599.2|83574.2|83600.3|83575.3|83591.6|83566.6|55
1621852860000|2021-05-24 10:41:00|83598.8|83573.8|83599.9|83574.9|83600.6|83575.6|83598.2|83573.2|31
1621852870000|2021-05-24 10:41:10|83599.8|83574.8|83603.2|83578.2|83604.1|83579.1|83599.8|83574.8|41
1621852880000|2021-05-24 10:41:20|83603.7|83578.7|83603.5|83578.5|83605.9|83580.9|83603.3|83578.3|32
1621852890000|2021-05-24 10:41:30|83603.7|83578.7|83600.7|83575.7|83604.6|83579.6|83599.5|83574.5|27
1621852900000|2021-05-24 10:41:40|83601.4|83576.4|83597.5|83572.5|83601.4|83576.4|83597.4|83572.4|32
1621852910000|2021-05-24 10:41:50|83597.6|83572.6|83598.7|83573.7|83600.6|83575.6|83596.6|83571.6|41
1621852920000|2021-05-24 10:42:00|83598.6|83573.6|83602.3|83577.3|83602.8|83577.8|83598.6|83573.6|48
1621852930000|2021-05-24 10:42:10|83602.4|83577.4|83600.8|83575.8|83603.3|83578.3|83599.6|83574.6|46
1621852940000|2021-05-24 10:42:20|83600.3|83575.3|83599.4|83574.4|83600.5|83575.5|83596.1|83571.1|58
1621852950000|2021-05-24 10:42:30|83599.1|83574.1|83600.8|83575.8|83600.8|83575.8|83597.7|83572.7|25
1621852960000|2021-05-24 10:42:40|83600.6|83575.6|83603.6|83578.6|83603.7|83578.7|83599.6|83574.6|26
1621852970000|2021-05-24 10:42:50|83603.5|83578.5|83602.7|83577.7|83603.5|83578.5|83601.2|83576.2|14
1621852980000|2021-05-24 10:43:00|83602.5|83577.5|83595.5|83570.5|83602.5|83577.5|83592.8|83567.8|53
1621852990000|2021-05-24 10:43:10|83595.6|83570.6|83593.8|83568.8|83595.6|83570.6|83592.4|83567.4|25
1621853000000|2021-05-24 10:43:20|83593.9|83568.9|83594|83569|83596.7|83571.7|83592.7|83567.7|37
1621853010000|2021-05-24 10:43:30|83594.6|83569.6|83595.2|83570.2|83595.2|83570.2|83593.9|83568.9|19
1621853020000|2021-05-24 10:43:40|83594.8|83569.8|83588.4|83563.4|83594.8|83569.8|83582.3|83557.3|40
1621853030000|2021-05-24 10:43:50|83587.7|83562.7|83584.7|83559.7|83587.7|83562.7|83583.7|83558.7|57
1621853040000|2021-05-24 10:44:00|83584.8|83559.8|83592.7|83567.7|83596.5|83571.5|83584.7|83559.7|53
1621853050000|2021-05-24 10:44:10|83592.6|83567.6|83590.3|83565.3|83598.4|83573.4|83589.4|83564.4|57
1621853060000|2021-05-24 10:44:20|83589.2|83564.2|83580|83555|83592.1|83567.1|83580|83555|43
1621853070000|2021-05-24 10:44:30|83580.2|83555.2|83569.1|83544.1|83580.2|83555.2|83569|83544|48
1621853080000|2021-05-24 10:44:40|83569.5|83544.5|83567.3|83542.3|83570.9|83545.9|83567.3|83542.3|26
1621853090000|2021-05-24 10:44:50|83566.5|83541.5|83569.4|83544.4|83571.3|83546.3|83559.3|83534.3|40
1621853100000|2021-05-24 10:45:00|83569.1|83544.1|83563.6|83538.6|83570.1|83545.1|83560.7|83535.7|54
1621853110000|2021-05-24 10:45:10|83563.3|83538.3|83580.9|83555.9|83582|83557|83562.5|83537.5|54
1621853120000|2021-05-24 10:45:20|83581.8|83556.8|83580.7|83555.7|83582.6|83557.6|83580.7|83555.7|27
1621853130000|2021-05-24 10:45:30|83579.5|83554.5|83578.3|83553.3|83580.3|83555.3|83576.7|83551.7|58
1621853140000|2021-05-24 10:45:40|83578.2|83553.2|83583|83558|83586.2|83561.2|83577.3|83552.3|53
1621853150000|2021-05-24 10:45:50|83582.9|83557.9|83586.9|83561.9|83587.2|83562.2|83582.9|83557.9|48
1621853160000|2021-05-24 10:46:00|83585.6|83560.6|83584|83559|83587.1|83562.1|83583.7|83558.7|37
1621853170000|2021-05-24 10:46:10|83583.8|83558.8|83584.4|83559.4|83585|83560|83583.8|83558.8|25
1621853180000|2021-05-24 10:46:20|83584.3|83559.3|83583.8|83558.8|83585.3|83560.3|83583.8|83558.8|24
1621853190000|2021-05-24 10:46:30|83583.4|83558.4|83584.6|83559.6|83585.1|83560.1|83583.2|83558.2|19
1621853200000|2021-05-24 10:46:40|83585.4|83560.4|83580.8|83555.8|83585.4|83560.4|83580.8|83555.8|43
1621853210000|2021-05-24 10:46:50|83580.7|83555.7|83582.6|83557.6|83583.3|83558.3|83579.7|83554.7|38
1621853220000|2021-05-24 10:47:00|83582.7|83557.7|83589.9|83564.9|83590.9|83565.9|83580.8|83555.8|49
1621853230000|2021-05-24 10:47:10|83589.6|83564.6|83591|83566|83591.3|83566.3|83588|83563|41
1621853240000|2021-05-24 10:47:20|83590.9|83565.9|83588.9|83563.9|83593.5|83568.5|83588.5|83563.5|59
1621853250000|2021-05-24 10:47:30|83588.5|83563.5|83589.3|83564.3|83589.5|83564.5|83588.4|83563.4|23
1621853260000|2021-05-24 10:47:40|83589.2|83564.2|83596.1|83571.1|83598|83573|83589.1|83564.1|52
1621853270000|2021-05-24 10:47:50|83596.2|83571.2|83594.9|83569.9|83597.1|83572.1|83594.9|83569.9|27
1621853280000|2021-05-24 10:48:00|83594.7|83569.7|83598.3|83573.3|83599.3|83574.3|83594.7|83569.7|36
1621853290000|2021-05-24 10:48:10|83598.7|83573.7|83599.9|83574.9|83600.6|83575.6|83597.2|83572.2|37
1621853300000|2021-05-24 10:48:20|83600.1|83575.1|83602.8|83577.8|83605.4|83580.4|83598.9|83573.9|59
1621853310000|2021-05-24 10:48:30|83602.7|83577.7|83603.4|83578.4|83604|83579|83601.3|83576.3|44
1621853320000|2021-05-24 10:48:40|83603.6|83578.6|83604.6|83579.6|83604.7|83579.7|83603.5|83578.5|29
1621853330000|2021-05-24 10:48:50|83604.5|83579.5|83604.8|83579.8|83606|83581|83603.2|83578.2|33
1621853340000|2021-05-24 10:49:00|83603.4|83578.4|83605.1|83580.1|83605.5|83580.5|83603.4|83578.4|35
1621853350000|2021-05-24 10:49:10|83605.3|83580.3|83605.2|83580.2|83605.3|83580.3|83604.2|83579.2|20
1621853360000|2021-05-24 10:49:20|83605.1|83580.1|83603.6|83578.6|83605.2|83580.2|83603.4|83578.4|8
1621853370000|2021-05-24 10:49:30|83603.7|83578.7|83603.6|83578.6|83604.8|83579.8|83603.4|83578.4|23
1621853380000|2021-05-24 10:49:40|83603.2|83578.2|83603.2|83578.2|83603.7|83578.7|83602.9|83577.9|39
1621853390000|2021-05-24 10:49:50|83603|83578|83603.4|83578.4|83603.8|83578.8|83602.6|83577.6|15
1621853400000|2021-05-24 10:50:00|83603.5|83578.5|83605.7|83580.7|83605.8|83580.8|83601.9|83576.9|42
1621853410000|2021-05-24 10:50:10|83606.1|83581.1|83606.9|83581.9|83607.1|83582.1|83604.5|83579.5|47
1621853420000|2021-05-24 10:50:20|83606.4|83581.4|83609.2|83584.2|83612.4|83587.4|83606.4|83581.4|47
1621853430000|2021-05-24 10:50:30|83609.3|83584.3|83608.2|83583.2|83609.6|83584.6|83607.7|83582.7|36
1621853440000|2021-05-24 10:50:40|83608.3|83583.3|83611.2|83586.2|83611.5|83586.5|83603.4|83578.4|37
1621853450000|2021-05-24 10:50:50|83611.1|83586.1|83609.6|83584.6|83611.9|83586.9|83609.1|83584.1|41
1621853460000|2021-05-24 10:51:00|83610.4|83585.4|83610.1|83585.1|83612|83587|83609.4|83584.4|26
1621853470000|2021-05-24 10:51:10|83610.3|83585.3|83615.7|83590.7|83616.6|83591.6|83610.1|83585.1|35
1621853480000|2021-05-24 10:51:20|83616.1|83591.1|83614.7|83589.7|83616.2|83591.2|83612.4|83587.4|38
1621853490000|2021-05-24 10:51:30|83615|83590|83614.6|83589.6|83615|83590|83613.8|83588.8|44
1621853500000|2021-05-24 10:51:40|83614.3|83589.3|83614.9|83589.9|83616.6|83591.6|83614.1|83589.1|18
1621853510000|2021-05-24 10:51:50|83614.8|83589.8|83610.7|83585.7|83614.9|83589.9|83609.8|83584.8|35
1621853520000|2021-05-24 10:52:00|83611.1|83586.1|83611.2|83586.2|83611.8|83586.8|83610.5|83585.5|20
1621853530000|2021-05-24 10:52:10|83611|83586|83611.8|83586.8|83612.1|83587.1|83610.9|83585.9|22
1621853540000|2021-05-24 10:52:20|83611.9|83586.9|83615.1|83590.1|83615.4|83590.4|83611.9|83586.9|29
1621853550000|2021-05-24 10:52:30|83614.8|83589.8|83615.5|83590.5|83616.3|83591.3|83614.8|83589.8|26
1621853560000|2021-05-24 10:52:40|83616.8|83591.8|83615.4|83590.4|83617.2|83592.2|83615.4|83590.4|22
1621853570000|2021-05-24 10:52:50|83615.6|83590.6|83615.3|83590.3|83617|83592|83615|83590|27
1621853580000|2021-05-24 10:53:00|83615.2|83590.2|83614|83589|83615.3|83590.3|83610.5|83585.5|38
1621853590000|2021-05-24 10:53:10|83614.2|83589.2|83614.6|83589.6|83616.1|83591.1|83613.9|83588.9|27
1621853600000|2021-05-24 10:53:20|83614.5|83589.5|83614.3|83589.3|83614.8|83589.8|83613.5|83588.5|20
1621853610000|2021-05-24 10:53:30|83614|83589|83605.9|83580.9|83614.1|83589.1|83605.9|83580.9|39
1621853620000|2021-05-24 10:53:40|83606.6|83581.6|83607.6|83582.6|83607.6|83582.6|83606.3|83581.3|36
1621853630000|2021-05-24 10:53:50|83607.2|83582.2|83603.4|83578.4|83608|83583|83603.4|83578.4|23
1621853640000|2021-05-24 10:54:00|83603.5|83578.5|83600.3|83575.3|83603.6|83578.6|83600.1|83575.1|34
1621853650000|2021-05-24 10:54:10|83600.5|83575.5|83600.4|83575.4|83602.8|83577.8|83600.3|83575.3|27
1621853660000|2021-05-24 10:54:20|83600.6|83575.6|83610.3|83585.3|83611.2|83586.2|83600.4|83575.4|48
1621853670000|2021-05-24 10:54:30|83610.7|83585.7|83610.2|83585.2|83610.7|83585.7|83608.8|83583.8|26
1621853680000|2021-05-24 10:54:40|83610.1|83585.1|83610.3|83585.3|83611.3|83586.3|83609.7|83584.7|20
1621853690000|2021-05-24 10:54:50|83610.4|83585.4|83612.3|83587.3|83612.6|83587.6|83610|83585|24
1621853700000|2021-05-24 10:55:00|83612.1|83587.1|83625.9|83600.9|83626|83601|83611.6|83586.6|61
1621853710000|2021-05-24 10:55:10|83625.5|83600.5|83622.2|83597.2|83626.9|83601.9|83621.8|83596.8|36
1621853720000|2021-05-24 10:55:20|83622.1|83597.1|83626|83601|83627.8|83602.8|83620.3|83595.3|31
1621853730000|2021-05-24 10:55:30|83626.2|83601.2|83627|83602|83628.2|83603.2|83625.9|83600.9|28
1621853740000|2021-05-24 10:55:40|83626.5|83601.5|83626.4|83601.4|83628.6|83603.6|83618.9|83593.9|43
1621853750000|2021-05-24 10:55:50|83627|83602|83624.2|83599.2|83627|83602|83623.2|83598.2|37
1621853760000|2021-05-24 10:56:00|83624.7|83599.7|83625.2|83600.2|83627.6|83602.6|83623.2|83598.2|36
1621853770000|2021-05-24 10:56:10|83625.3|83600.3|83625.5|83600.5|83628.5|83603.5|83622.3|83597.3|39
1621853780000|2021-05-24 10:56:20|83625.7|83600.7|83623.8|83598.8|83625.7|83600.7|83620.4|83595.4|35
1621853790000|2021-05-24 10:56:30|83624.3|83599.3|83624.5|83599.5|83626.9|83601.9|83622.5|83597.5|32
1621853800000|2021-05-24 10:56:40|83624.3|83599.3|83624|83599|83626.5|83601.5|83621.3|83596.3|40
1621853810000|2021-05-24 10:56:50|83624.7|83599.7|83622.5|83597.5|83625.7|83600.7|83622.5|83597.5|36
1621853820000|2021-05-24 10:57:00|83624.2|83599.2|83622.7|83597.7|83625.7|83600.7|83621.4|83596.4|49
1621853830000|2021-05-24 10:57:10|83622.9|83597.9|83622.2|83597.2|83624.1|83599.1|83619.8|83594.8|45
1621853840000|2021-05-24 10:57:20|83624.9|83599.9|83619.1|83594.1|83624.9|83599.9|83619|83594|35
1621853850000|2021-05-24 10:57:30|83619.6|83594.6|83626.4|83601.4|83630.2|83605.2|83619.6|83594.6|56
1621853860000|2021-05-24 10:57:40|83625.9|83600.9|83631|83606|83634.4|83609.4|83625.9|83600.9|44
1621853870000|2021-05-24 10:57:50|83630.9|83605.9|83629.6|83604.6|83632.1|83607.1|83625.1|83600.1|57
1621853880000|2021-05-24 10:58:00|83629.5|83604.5|83629.5|83604.5|83631.3|83606.3|83628|83603|49
1621853890000|2021-05-24 10:58:10|83627.9|83602.9|83630.6|83605.6|83632.2|83607.2|83627.9|83602.9|44
1621853900000|2021-05-24 10:58:20|83632.1|83607.1|83630.9|83605.9|83632.9|83607.9|83628.5|83603.5|50
1621853910000|2021-05-24 10:58:30|83630.8|83605.8|83632.3|83607.3|83634.9|83609.9|83628.2|83603.2|46
1621853920000|2021-05-24 10:58:40|83632.5|83607.5|83630.4|83605.4|83635|83610|83629.3|83604.3|56
1621853930000|2021-05-24 10:58:50|83630.2|83605.2|83633.5|83608.5|83634.6|83609.6|83629.6|83604.6|45
1621853940000|2021-05-24 10:59:00|83632.5|83607.5|83631.9|83606.9|83634.4|83609.4|83631.2|83606.2|45
1621853950000|2021-05-24 10:59:10|83631.5|83606.5|83636.2|83611.2|83636.3|83611.3|83629.1|83604.1|49
1621853960000|2021-05-24 10:59:20|83635.8|83610.8|83665.6|83640.6|83670.3|83643.6|83632.7|83607.7|52
1621853970000|2021-05-24 10:59:30|83666.3|83641.3|83669.9|83644.9|83671.4|83646.4|83665.7|83640.7|50
1621853980000|2021-05-24 10:59:40|83670|83645|83674.6|83649.6|83674.7|83649.7|83668.5|83643.5|50
1621853990000|2021-05-24 10:59:50|83674.7|83649.7|83666.9|83641.9|83674.7|83649.7|83666.8|83641.8|60
1621854000000|2021-05-24 11:00:00|83667.2|83642.2|83665.1|83640.1|83671.1|83646.1|83664.2|83639.2|49
1621854010000|2021-05-24 11:00:10|83663.8|83638.8|83666.8|83641.8|83667|83642|83661.5|83636.5|53
1621854020000|2021-05-24 11:00:20|83667|83642|83655.3|83630.3|83667.1|83642.1|83655|83630|57
1621854030000|2021-05-24 11:00:30|83655.6|83630.6|83658|83633|83658|83633|83655.4|83630.4|46
1621854040000|2021-05-24 11:00:40|83657|83632|83654.6|83629.6|83660.2|83635.2|83649.2|83624.2|54
1621854050000|2021-05-24 11:00:50|83656.7|83631.7|83660.8|83635.8|83660.9|83635.9|83655.7|83630.7|49
1621854060000|2021-05-24 11:01:00|83660.7|83635.7|83659.8|83634.8|83662.1|83637.1|83659.5|83634.5|48
1621854070000|2021-05-24 11:01:10|83660.1|83635.1|83661.5|83636.5|83666.2|83641.2|83656.7|83631.7|62
1621854080000|2021-05-24 11:01:20|83661.2|83636.2|83659.6|83634.6|83661.8|83636.8|83657.9|83632.9|32
1621854090000|2021-05-24 11:01:30|83660.1|83635.1|83656.2|83631.2|83660.1|83635.1|83654.9|83629.9|35
1621854100000|2021-05-24 11:01:40|83655.9|83630.9|83662.7|83637.7|83662.7|83637.7|83655.3|83630.3|42
1621854110000|2021-05-24 11:01:50|83661.9|83636.9|83666.8|83641.8|83666.8|83641.8|83660.2|83635.2|47
1621854120000|2021-05-24 11:02:00|83665.4|83640.4|83657.1|83632.1|83669|83644|83652.1|83613.7|62
1621854130000|2021-05-24 11:02:10|83656.5|83631.5|83666.4|83641.4|83666.4|83641.4|83654.6|83629.6|58
1621854140000|2021-05-24 11:02:20|83666.3|83641.3|83673.3|83648.3|83675.7|83650.7|83666.3|83641.3|63
1621854150000|2021-05-24 11:02:30|83672.9|83647.9|83654.4|83629.4|83672.9|83647.9|83653.7|83628.7|57
1621854160000|2021-05-24 11:02:40|83654.5|83629.5|83654.9|83629.9|83661.4|83636.4|83652.1|83627.1|47
1621854170000|2021-05-24 11:02:50|83655.9|83630.9|83657.4|83632.4|83658.3|83633.3|83655|83630|41
1621854180000|2021-05-24 11:03:00|83656.5|83631.5|83653.5|83628.5|83656.7|83631.7|83648.8|83623.8|41
1621854190000|2021-05-24 11:03:10|83653.8|83628.8|83648.6|83623.6|83654.5|83629.5|83648.5|83623.5|35
1621854200000|2021-05-24 11:03:20|83648.8|83623.8|83648.4|83623.4|83652.9|83627.9|83647.9|83622.9|53
1621854210000|2021-05-24 11:03:30|83649.2|83624.2|83644.5|83619.5|83649.9|83624.9|83643.5|83618.5|47
1621854220000|2021-05-24 11:03:40|83644.6|83619.6|83644.3|83619.3|83646.9|83621.9|83642.4|83617.4|47
1621854230000|2021-05-24 11:03:50|83642.9|83617.9|83642.7|83617.7|83645.4|83620.4|83642.1|83617.1|38
1621854240000|2021-05-24 11:04:00|83643.1|83618.1|83647.2|83622.2|83648.9|83623.9|83642.3|83617.3|53
1621854250000|2021-05-24 11:04:10|83647.7|83622.7|83646.5|83621.5|83648.6|83623.6|83644.1|83619.1|47
1621854260000|2021-05-24 11:04:20|83647|83622|83661.9|83636.9|83663.5|83638.5|83645.5|83620.5|57
1621854270000|2021-05-24 11:04:30|83661.8|83636.8|83652.3|83627.3|83662.8|83637.8|83652.3|83627.3|50
1621854280000|2021-05-24 11:04:40|83651.7|83626.7|83649.8|83624.8|83656.6|83631.6|83649.8|83624.8|44
1621854290000|2021-05-24 11:04:50|83650.1|83625.1|83662.4|83637.4|83663.4|83638.4|83650.1|83625.1|30
1621854300000|2021-05-24 11:05:00|83663.4|83638.4|83655.4|83630.4|83665.6|83640.6|83652.6|83627.6|57
1621854310000|2021-05-24 11:05:10|83655.5|83630.5|83646.7|83621.7|83656|83631|83643.5|83618.5|66
1621854320000|2021-05-24 11:05:20|83646.2|83621.2|83648.1|83623.1|83651.2|83626.2|83645.4|83620.4|52
1621854330000|2021-05-24 11:05:30|83648|83623|83645.6|83620.6|83648.8|83623.8|83644.8|83619.8|39
1621854340000|2021-05-24 11:05:40|83645.9|83620.9|83641.9|83616.9|83645.9|83620.9|83639.8|83614.8|48
1621854350000|2021-05-24 11:05:50|83642|83617|83642.3|83617.3|83643.4|83618.4|83641.4|83616.4|35
1621854360000|2021-05-24 11:06:00|83642.2|83617.2|83641.9|83616.9|83643|83618|83641.3|83616.3|35
1621854370000|2021-05-24 11:06:10|83641.7|83616.7|83645.5|83620.5|83647.3|83622.3|83640.7|83615.7|37
1621854380000|2021-05-24 11:06:20|83646.6|83621.6|83642.9|83617.9|83647.6|83622.6|83631.1|83606.1|67
1621854390000|2021-05-24 11:06:30|83643.4|83618.4|83648.2|83623.2|83648.4|83623.4|83643.4|83618.4|44
1621854400000|2021-05-24 11:06:40|83647.8|83622.8|83644.7|83619.7|83648.8|83623.8|83642.5|83617.5|42
1621854410000|2021-05-24 11:06:50|83645.6|83620.6|83643.6|83618.6|83645.6|83620.6|83641.6|83616.6|46
1621854420000|2021-05-24 11:07:00|83643.3|83618.3|83639.2|83614.2|83645.5|83620.5|83639.2|83614.2|37
1621854430000|2021-05-24 11:07:10|83640.1|83615.1|83631.7|83606.7|83640.8|83615.8|83630.9|83605.9|56
1621854440000|2021-05-24 11:07:20|83631.3|83606.3|83632.3|83607.3|83632.3|83607.3|83628.4|83603.4|45
1621854450000|2021-05-24 11:07:30|83632.2|83607.2|83634.3|83609.3|83636.2|83611.2|83630.8|83605.8|48
1621854460000|2021-05-24 11:07:40|83635.3|83610.3|83648.8|83623.8|83649.9|83624.9|83632.1|83607.1|47
1621854470000|2021-05-24 11:07:50|83650.2|83625.2|83649.2|83624.2|83650.2|83625.2|83646.8|83621.8|21
1621854480000|2021-05-24 11:08:00|83649|83624|83637.4|83612.4|83649.5|83624.5|83636.6|83611.6|45
1621854490000|2021-05-24 11:08:10|83638|83613|83640.8|83615.8|83640.8|83615.8|83636.2|83611.2|47
1621854500000|2021-05-24 11:08:20|83640.3|83615.3|83645|83620|83645.5|83620.5|83639.8|83614.8|48
1621854510000|2021-05-24 11:08:30|83644.5|83619.5|83649.3|83624.3|83650.2|83625.2|83643.9|83618.9|35
1621854520000|2021-05-24 11:08:40|83649.8|83624.8|83646.5|83621.5|83653.5|83628.5|83646.5|83621.5|36
1621854530000|2021-05-24 11:08:50|83646.6|83621.6|83645.4|83620.4|83650.2|83625.2|83645.4|83620.4|37
1621854540000|2021-05-24 11:09:00|83646.6|83621.6|83650.8|83625.8|83650.8|83625.8|83644.7|83619.7|33
1621854550000|2021-05-24 11:09:10|83650.4|83625.4|83649.2|83624.2|83651|83626|83647.8|83622.8|37
1621854560000|2021-05-24 11:09:20|83649.1|83624.1|83648.1|83623.1|83650.2|83625.2|83647.7|83622.7|35
1621854570000|2021-05-24 11:09:30|83648.6|83623.6|83651.2|83626.2|83652.1|83627.1|83647.5|83622.5|32
1621854580000|2021-05-24 11:09:40|83651.3|83626.3|83665.5|83640.5|83666.1|83641.1|83646.2|83621.2|49
1621854590000|2021-05-24 11:09:50|83665.9|83640.9|83664.4|83639.4|83677.7|83652.7|83660.9|83635.9|62
1621854600000|2021-05-24 11:10:00|83664.2|83639.2|83660.1|83635.1|83664.2|83639.2|83656.5|83631.5|51
1621854610000|2021-05-24 11:10:10|83660.8|83635.8|83664.6|83639.6|83666.8|83641.8|83659.8|83634.8|56
1621854620000|2021-05-24 11:10:20|83664.4|83639.4|83669.2|83644.2|83669.4|83644.4|83664.4|83639.4|36
1621854630000|2021-05-24 11:10:30|83668.5|83643.5|83662.8|83637.8|83671|83646|83662.6|83637.6|45
1621854640000|2021-05-24 11:10:40|83663.2|83638.2|83656|83631|83664.9|83639.9|83653.5|83628.5|49
1621854650000|2021-05-24 11:10:50|83656.3|83631.3|83654|83629|83657.9|83632.9|83653.9|83628.9|43
1621854660000|2021-05-24 11:11:00|83654.2|83629.2|83652|83627|83656.9|83631.9|83650.1|83625.1|36
1621854670000|2021-05-24 11:11:10|83651|83626|83648.4|83623.4|83651|83626|83642|83617|47
1621854680000|2021-05-24 11:11:20|83648.8|83623.8|83660.1|83635.1|83660.7|83635.7|83647.3|83622.3|62
1621854690000|2021-05-24 11:11:30|83660|83635|83655.4|83630.4|83660.5|83635.5|83655.4|83630.4|46
1621854700000|2021-05-24 11:11:40|83646.1|83621.1|83648.9|83623.9|83649.1|83624.1|83642.4|83617.4|44
1621854710000|2021-05-24 11:11:50|83650|83625|83645.8|83620.8|83651.6|83626.6|83643.7|83618.7|50
1621854720000|2021-05-24 11:12:00|83647.6|83622.6|83649.7|83624.7|83650.1|83625.1|83646.9|83621.9|34
1621854730000|2021-05-24 11:12:10|83649.3|83624.3|83649.2|83624.2|83649.7|83624.7|83645.9|83620.9|34
1621854740000|2021-05-24 11:12:20|83649.1|83624.1|83650.7|83625.7|83650.7|83625.7|83648.1|83623.1|17
1621854750000|2021-05-24 11:12:30|83650.5|83625.5|83648.9|83623.9|83650.5|83625.5|83648.3|83623.3|42
1621854760000|2021-05-24 11:12:40|83649.3|83624.3|83646.2|83621.2|83649.6|83624.6|83645.2|83620.2|42
1621854770000|2021-05-24 11:12:50|83646.3|83621.3|83645.4|83620.4|83646.7|83621.7|83644.1|83619.1|31
1621854780000|2021-05-24 11:13:00|83645.5|83620.5|83638.8|83613.8|83646|83621|83638|83613|26
1621854790000|2021-05-24 11:13:10|83638.4|83613.4|83635.1|83610.1|83639.6|83614.6|83634.3|83609.3|55
1621854800000|2021-05-24 11:13:20|83634.9|83609.9|83635.4|83610.4|83637.4|83612.4|83634.4|83609.4|47
1621854810000|2021-05-24 11:13:30|83635.3|83610.3|83634.3|83609.3|83636.4|83611.4|83633.8|83608.8|30
1621854820000|2021-05-24 11:13:40|83634.6|83609.6|83632.5|83607.5|83634.6|83609.6|83628.6|83603.6|36
1621854830000|2021-05-24 11:13:50|83632.2|83607.2|83633.1|83608.1|83634.1|83609.1|83628.4|83603.4|42
1621854840000|2021-05-24 11:14:00|83633.5|83608.5|83644.7|83619.7|83644.7|83619.7|83633.2|83608.2|41
1621854850000|2021-05-24 11:14:10|83646.4|83621.4|83643.5|83618.5|83646.5|83621.5|83643.4|83618.4|47
1621854860000|2021-05-24 11:14:20|83641.6|83616.6|83638.7|83613.7|83641.6|83616.6|83634.2|83609.2|63
1621854870000|2021-05-24 11:14:30|83638.8|83613.8|83648.3|83623.3|83649.2|83624.2|83638.7|83613.7|40
1621854880000|2021-05-24 11:14:40|83648.5|83623.5|83638.3|83613.3|83649.3|83624.3|83633.5|83608.5|62
1621854890000|2021-05-24 11:14:50|83637.9|83612.9|83628.6|83603.6|83640.1|83615.1|83627.5|83602.5|52
1621854900000|2021-05-24 11:15:00|83628.4|83603.4|83616.7|83591.7|83629.6|83604.6|83613.9|83578.4|53
1621854910000|2021-05-24 11:15:10|83617.2|83592.2|83621|83596|83621.6|83596.6|83617.2|83592.2|39
1621854920000|2021-05-24 11:15:20|83620.7|83595.7|83618.1|83593.1|83633.9|83608.9|83616.5|83591.5|65
1621854930000|2021-05-24 11:15:30|83617.2|83592.2|83625.4|83600.4|83625.8|83600.8|83609.6|83584.6|53
1621854940000|2021-05-24 11:15:40|83622.8|83597.8|83615|83590|83624.7|83599.7|83613.1|83588.1|57
1621854950000|2021-05-24 11:15:50|83614.9|83589.9|83621.8|83596.8|83625.4|83600.4|83613.9|83588.9|57
1621854960000|2021-05-24 11:16:00|83623.1|83598.1|83627.3|83602.3|83628.2|83603.2|83623.1|83598.1|24
1621854970000|2021-05-24 11:16:10|83627.4|83602.4|83630.6|83605.6|83632.8|83607.8|83626.1|83601.1|50
1621854980000|2021-05-24 11:16:20|83626.5|83601.5|83614.9|83589.9|83627.9|83602.9|83612.7|83587.7|50
1621854990000|2021-05-24 11:16:30|83617.9|83592.9|83627.3|83602.3|83628.7|83603.7|83616.1|83591.1|57
1621855000000|2021-05-24 11:16:40|83630.2|83605.2|83628.1|83603.1|83630.5|83605.5|83625.5|83600.5|42
1621855010000|2021-05-24 11:16:50|83627.7|83602.7|83620.4|83595.4|83627.9|83602.9|83615.3|83590.3|48
1621855020000|2021-05-24 11:17:00|83620.1|83595.1|83625.8|83600.8|83627.8|83602.8|83620.1|83595.1|40
1621855030000|2021-05-24 11:17:10|83625.2|83600.2|83632.2|83607.2|83635.3|83610.3|83620.9|83595.9|55
1621855040000|2021-05-24 11:17:20|83631.6|83606.6|83633.8|83608.8|83634.8|83609.8|83630.6|83605.6|41
1621855050000|2021-05-24 11:17:30|83633.1|83608.1|83624.1|83599.1|83633.7|83608.7|83619.9|83594.9|53
1621855060000|2021-05-24 11:17:40|83624.6|83599.6|83633|83608|83637.6|83612.6|83621.8|83596.8|43
1621855070000|2021-05-24 11:17:50|83633.9|83608.9|83633.9|83608.9|83637.4|83612.4|83631.9|83606.9|31
1621855080000|2021-05-24 11:18:00|83635.9|83610.9|83633.5|83608.5|83635.9|83610.9|83619.3|83594.3|44
1621855090000|2021-05-24 11:18:10|83633.1|83608.1|83630.3|83605.3|83638.7|83613.7|83629.9|83604.9|52
1621855100000|2021-05-24 11:18:20|83629.7|83604.7|83634|83609|83636.7|83611.7|83629.7|83604.7|41
1621855110000|2021-05-24 11:18:30|83634.9|83609.9|83641.1|83616.1|83641.8|83616.8|83626.4|83601.4|61
1621855120000|2021-05-24 11:18:40|83641|83616|83635|83610|83644.5|83619.5|83633.5|83608.5|44
1621855130000|2021-05-24 11:18:50|83635.4|83610.4|83644.8|83619.8|83647.3|83622.3|83634.7|83609.7|50
1621855140000|2021-05-24 11:19:00|83645.6|83620.6|83645.1|83620.1|83647.5|83622.5|83641|83616|41
1621855150000|2021-05-24 11:19:10|83644.8|83619.8|83647.2|83622.2|83652.3|83627.3|83643.9|83618.9|44
1621855160000|2021-05-24 11:19:20|83646|83621|83644.5|83619.5|83649.7|83624.7|83639.2|83614.2|53
1621855170000|2021-05-24 11:19:30|83646.3|83621.3|83645.2|83620.2|83650.6|83625.6|83642.1|83617.1|53
1621855180000|2021-05-24 11:19:40|83645|83620|83655.5|83630.5|83658|83633|83645|83620|41
1621855190000|2021-05-24 11:19:50|83656.1|83631.1|83656.5|83631.5|83659.2|83634.2|83653.5|83628.5|42
1621855200000|2021-05-24 11:20:00|83656.6|83631.6|83659.1|83634.1|83660.2|83635.2|83653.5|83628.5|49
1621855210000|2021-05-24 11:20:10|83659.2|83634.2|83662.2|83637.2|83665|83640|83659|83634|46
1621855220000|2021-05-24 11:20:20|83663.3|83638.3|83640.7|83615.7|83663.4|83638.4|83639.8|83614.8|65
1621855230000|2021-05-24 11:20:30|83640.6|83615.6|83662.9|83637.9|83663.8|83638.8|83640.6|83615.6|68
1621855240000|2021-05-24 11:20:40|83661.8|83636.8|83667.2|83642.2|83670.5|83645.5|83661.3|83636.3|30
1621855250000|2021-05-24 11:20:50|83667.6|83642.6|83654.8|83629.8|83668.8|83643.8|83654.8|83629.8|50
1621855260000|2021-05-24 11:21:00|83656.1|83631.1|83655.8|83630.8|83658|83633|83652|83627|54
1621855270000|2021-05-24 11:21:10|83655.5|83630.5|83662.3|83637.3|83665.5|83640.5|83655.5|83630.5|56
1621855280000|2021-05-24 11:21:20|83662.7|83637.7|83643.1|83618.1|83664.1|83639.1|83642.8|83617.8|53
1621855290000|2021-05-24 11:21:30|83644.3|83619.3|83642.2|83617.2|83649.4|83624.4|83640.7|83615.7|68
1621855300000|2021-05-24 11:21:40|83642.7|83617.7|83640.2|83615.2|83644|83619|83635.2|83610.2|56
1621855310000|2021-05-24 11:21:50|83639.3|83614.3|83653.5|83628.5|83653.5|83628.5|83638.5|83613.5|47
1621855320000|2021-05-24 11:22:00|83653.7|83628.7|83646.9|83621.9|83657.5|83632.5|83646.9|83621.9|59
1621855330000|2021-05-24 11:22:10|83647.1|83622.1|83643.5|83618.5|83648|83623|83642.6|83617.6|43
1621855340000|2021-05-24 11:22:20|83643.3|83618.3|83648.6|83623.6|83650.2|83625.2|83642.9|83617.9|38
1621855350000|2021-05-24 11:22:30|83648.1|83623.1|83640.6|83615.6|83653.1|83628.1|83640.3|83615.3|52
1621855360000|2021-05-24 11:22:40|83641|83616|83650|83625|83651.6|83626.6|83640|83615|51
1621855370000|2021-05-24 11:22:50|83649.6|83624.6|83644.8|83619.8|83650.8|83625.8|83640.5|83615.5|45
1621855380000|2021-05-24 11:23:00|83645|83620|83643.4|83618.4|83646.9|83621.9|83643.4|83618.4|31
1621855390000|2021-05-24 11:23:10|83643.2|83618.2|83651.1|83626.1|83652.5|83627.5|83643.2|83618.2|42
1621855400000|2021-05-24 11:23:20|83650.6|83625.6|83650.6|83625.6|83652.5|83627.5|83650.6|83625.6|32
1621855410000|2021-05-24 11:23:30|83650.7|83625.7|83652.6|83627.6|83652.9|83627.9|83650|83625|24
1621855420000|2021-05-24 11:23:40|83652.4|83627.4|83653.8|83628.8|83654.1|83629.1|83649.7|83624.7|26
1621855430000|2021-05-24 11:23:50|83656.3|83631.3|83659.4|83634.4|83660|83635|83654.8|83629.8|35
1621855440000|2021-05-24 11:24:00|83659.6|83634.6|83655.9|83630.9|83660.2|83635.2|83654.5|83629.5|29
1621855450000|2021-05-24 11:24:10|83655.3|83630.3|83658.1|83633.1|83658.1|83633.1|83651.5|83626.5|38
1621855460000|2021-05-24 11:24:20|83658|83633|83657.8|83632.8|83658.5|83633.5|83653.9|83628.9|37
1621855470000|2021-05-24 11:24:30|83660.1|83635.1|83662|83637|83662.3|83637.3|83659.8|83634.8|34
1621855480000|2021-05-24 11:24:40|83662.2|83637.2|83661.7|83636.7|83662.5|83637.5|83660.3|83635.3|28
1621855490000|2021-05-24 11:24:50|83662|83637|83660.3|83635.3|83662.1|83637.1|83660.2|83635.2|25
1621855500000|2021-05-24 11:25:00|83659.5|83634.5|83656.4|83631.4|83659.5|83634.5|83653.3|83628.3|25
1621855510000|2021-05-24 11:25:10|83656.2|83631.2|83654.6|83629.6|83657.3|83632.3|83654.2|83629.2|27
1621855520000|2021-05-24 11:25:20|83654.7|83629.7|83663.6|83638.6|83664.4|83639.4|83654.6|83629.6|33
1621855530000|2021-05-24 11:25:30|83663.7|83638.7|83664.9|83639.9|83665.3|83640.3|83661.8|83636.8|41
1621855540000|2021-05-24 11:25:40|83665.5|83640.5|83663.1|83638.1|83668.2|83643.2|83663.1|83638.1|39
1621855550000|2021-05-24 11:25:50|83662.9|83637.9|83661.9|83636.9|83663|83638|83661.5|83636.5|29
1621855560000|2021-05-24 11:26:00|83661.8|83636.8|83661.2|83636.2|83661.8|83636.8|83659.5|83634.5|30
1621855570000|2021-05-24 11:26:10|83661.3|83636.3|83668.7|83643.7|83668.7|83643.7|83661.3|83636.3|38
1621855580000|2021-05-24 11:26:20|83669|83644|83674.5|83649.5|83674.8|83649.8|83668.7|83643.7|60
1621855590000|2021-05-24 11:26:30|83674.2|83649.2|83652.2|83627.2|83674.2|83649.2|83652|83627|53
1621855600000|2021-05-24 11:26:40|83654.6|83629.6|83664.5|83639.5|83665.8|83640.8|83654.3|83629.3|48
1621855610000|2021-05-24 11:26:50|83664.6|83639.6|83663.1|83638.1|83665.8|83640.8|83662.3|83637.3|44
1621855620000|2021-05-24 11:27:00|83663.9|83638.9|83670.3|83645.3|83672.4|83647.4|83663.8|83638.8|44
1621855630000|2021-05-24 11:27:10|83669.9|83644.9|83672.6|83647.6|83675.5|83650.5|83669.7|83644.7|47
1621855640000|2021-05-24 11:27:20|83671.9|83646.9|83658.1|83633.1|83671.9|83646.9|83656.5|83631.5|56
1621855650000|2021-05-24 11:27:30|83657.7|83632.7|83658.5|83633.5|83658.9|83633.9|83657|83632|41
1621855660000|2021-05-24 11:27:40|83658.4|83633.4|83659.2|83634.2|83660.2|83635.2|83657.1|83632.1|34
1621855670000|2021-05-24 11:27:50|83660|83635|83658.4|83633.4|83660.1|83635.1|83655|83630|42
1621855680000|2021-05-24 11:28:00|83658.1|83633.1|83655.7|83630.7|83668.5|83643.5|83654.6|83629.6|57
1621855690000|2021-05-24 11:28:10|83656.7|83631.7|83655.1|83630.1|83656.7|83631.7|83653|83628|49
1621855700000|2021-05-24 11:28:20|83654.9|83629.9|83650.7|83625.7|83655.5|83630.5|83643.5|83618.5|52
1621855710000|2021-05-24 11:28:30|83650.3|83625.3|83661.2|83636.2|83662|83637|83649.9|83624.9|50
1621855720000|2021-05-24 11:28:40|83660.7|83635.7|83658.4|83633.4|83660.8|83635.8|83657.4|83632.4|29
1621855730000|2021-05-24 11:28:50|83658.2|83633.2|83670.5|83645.5|83670.5|83645.5|83658.2|83633.2|51
1621855740000|2021-05-24 11:29:00|83671.5|83646.5|83669|83644|83671.5|83646.5|83667.2|83642.2|47
1621855750000|2021-05-24 11:29:10|83669.7|83644.7|83668.1|83643.1|83673.8|83648.8|83668|83643|43
1621855760000|2021-05-24 11:29:20|83667.9|83642.9|83669.4|83644.4|83672.3|83647.3|83667.2|83642.2|45
1621855770000|2021-05-24 11:29:30|83669.9|83644.9|83671.4|83646.4|83671.5|83646.5|83669.7|83644.7|28
1621855780000|2021-05-24 11:29:40|83671|83646|83672.8|83647.8|83672.9|83647.9|83671|83646|28
1621855790000|2021-05-24 11:29:50|83672.7|83647.7|83670.7|83645.7|83672.7|83647.7|83670.7|83645.7|14
1621855800000|2021-05-24 11:30:00|83671.1|83646.1|83657.9|83632.9|83674.8|83649.8|83657.9|83632.9|53
1621855810000|2021-05-24 11:30:10|83658.8|83633.8|83669.2|83644.2|83669.2|83644.2|83657.3|83632.3|56
1621855820000|2021-05-24 11:30:20|83669.7|83644.7|83671.4|83646.4|83672.6|83647.6|83669.2|83644.2|41
1621855830000|2021-05-24 11:30:30|83671.3|83646.3|83669.3|83644.3|83671.4|83646.4|83668.7|83643.7|41
1621855840000|2021-05-24 11:30:40|83669.5|83644.5|83669.4|83644.4|83672.3|83647.3|83668.3|83643.3|29
1621855850000|2021-05-24 11:30:50|83669.8|83644.8|83672.6|83647.6|83672.9|83647.9|83668.8|83643.8|40
1621855860000|2021-05-24 11:31:00|83672.9|83647.9|83672|83647|83673.1|83648.1|83668.5|83643.5|27
1621855870000|2021-05-24 11:31:10|83672.2|83647.2|83667|83642|83674.6|83649.6|83665.8|83640.8|36
1621855880000|2021-05-24 11:31:20|83666.6|83641.6|83671.8|83646.8|83674.3|83649.3|83666.6|83641.6|39
1621855890000|2021-05-24 11:31:30|83672.4|83647.4|83674.5|83649.5|83674.5|83649.5|83671.4|83646.4|19
1621855900000|2021-05-24 11:31:40|83674.1|83649.1|83671.6|83646.6|83679.6|83654.6|83670|83645|37
1621855910000|2021-05-24 11:31:50|83672.8|83647.8|83683.9|83658.9|83683.9|83658.9|83669.7|83644.7|47
1621855920000|2021-05-24 11:32:00|83683.6|83658.6|83681|83656|83684.5|83659.5|83679.4|83654.4|39
1621855930000|2021-05-24 11:32:10|83680.8|83655.8|83682.9|83657.9|83684.2|83659.2|83678.6|83653.6|48
1621855940000|2021-05-24 11:32:20|83683.2|83658.2|83676.2|83651.2|83684|83659|83669.7|83644.7|50
1621855950000|2021-05-24 11:32:30|83676.1|83651.1|83683.5|83658.5|83684.6|83659.6|83672.4|83647.4|52
1621855960000|2021-05-24 11:32:40|83683.9|83658.9|83671.7|83646.7|83684.1|83659.1|83669.9|83644.9|50
1621855970000|2021-05-24 11:32:50|83671.6|83646.6|83667.2|83642.2|83671.6|83646.6|83660|83635|64
1621855980000|2021-05-24 11:33:00|83665.7|83640.7|83660.7|83635.7|83669.8|83644.8|83660.7|83635.7|49
1621855990000|2021-05-24 11:33:10|83661.7|83636.7|83669.1|83644.1|83670.1|83645.1|83652|83627|67
1621856000000|2021-05-24 11:33:20|83669.6|83644.6|83671.7|83646.7|83675.8|83650.8|83668.2|83643.2|49
1621856010000|2021-05-24 11:33:30|83672.4|83647.4|83661.3|83636.3|83676.9|83651.9|83654.8|83629.8|58
1621856020000|2021-05-24 11:33:40|83662|83637|83664.9|83639.9|83672.6|83647.6|83657.9|83632.9|58
1621856030000|2021-05-24 11:33:50|83665.2|83640.2|83659.8|83634.8|83665.3|83640.3|83651.9|83626.9|55
1621856040000|2021-05-24 11:34:00|83655.4|83630.4|83662|83637|83663.5|83638.5|83653.4|83628.4|48
1621856050000|2021-05-24 11:34:10|83661.5|83636.5|83667.2|83642.2|83671.5|83646.5|83661.5|83636.5|50
1621856060000|2021-05-24 11:34:20|83667|83642|83668.3|83643.3|83668.7|83643.7|83664.8|83639.8|29
1621856070000|2021-05-24 11:34:30|83668|83643|83655.5|83630.5|83668|83643|83654.4|83629.4|61
1621856080000|2021-05-24 11:34:40|83654.8|83629.8|83656|83631|83659.9|83634.9|83653.1|83628.1|39
1621856090000|2021-05-24 11:34:50|83656.1|83631.1|83661.4|83636.4|83661.5|83636.5|83656|83631|42
1621856100000|2021-05-24 11:35:00|83661.1|83636.1|83665.4|83640.4|83670.4|83645.4|83658.1|83633.1|59
1621856110000|2021-05-24 11:35:10|83666|83641|83667.7|83642.7|83669.9|83644.9|83655.5|83630.5|50
1621856120000|2021-05-24 11:35:20|83668.5|83643.5|83666.9|83641.9|83669.6|83644.6|83657.9|83632.9|41
1621856130000|2021-05-24 11:35:30|83665.8|83640.8|83660.2|83635.2|83665.8|83640.8|83657.5|83632.5|35
1621856140000|2021-05-24 11:35:40|83659.4|83634.4|83659.5|83634.5|83662.1|83637.1|83658.6|83633.6|37
1621856150000|2021-05-24 11:35:50|83659.4|83634.4|83663.2|83638.2|83664.4|83639.4|83658.5|83633.5|34
1621856160000|2021-05-24 11:36:00|83663.1|83638.1|83675.5|83650.5|83681.1|83656.1|83662.5|83637.5|46
1621856170000|2021-05-24 11:36:10|83677|83652|83677|83652|83680.2|83655.2|83676.4|83651.4|23
1621856180000|2021-05-24 11:36:20|83674.4|83649.4|83670.9|83645.9|83674.4|83649.4|83667.7|83642.7|37
1621856190000|2021-05-24 11:36:30|83673.3|83648.3|83674.7|83649.7|83674.7|83649.7|83669.9|83644.9|35
1621856200000|2021-05-24 11:36:40|83674.5|83649.5|83660.5|83635.5|83674.8|83649.8|83656.9|83631.9|55
1621856210000|2021-05-24 11:36:50|83659.4|83634.4|83657.5|83632.5|83660.7|83635.7|83655.9|83630.9|37
1621856220000|2021-05-24 11:37:00|83657.6|83632.6|83656.1|83631.1|83659.6|83634.6|83655.3|83630.3|34
1621856230000|2021-05-24 11:37:10|83656.7|83631.7|83655.4|83630.4|83656.7|83631.7|83653.5|83628.5|21
1621856240000|2021-05-24 11:37:20|83655.9|83630.9|83663.8|83638.8|83664.9|83639.9|83654.8|83629.8|39
1621856250000|2021-05-24 11:37:30|83664.5|83639.5|83664.4|83639.4|83664.6|83639.6|83663|83638|41
1621856260000|2021-05-24 11:37:40|83664.5|83639.5|83663.6|83638.6|83664.6|83639.6|83661.2|83636.2|32
1621856270000|2021-05-24 11:37:50|83663.9|83638.9|83664.3|83639.3|83665.6|83640.6|83663.6|83638.6|39
1621856280000|2021-05-24 11:38:00|83664.5|83639.5|83649.4|83624.4|83664.5|83639.5|83647.4|83622.4|54
1621856290000|2021-05-24 11:38:10|83649.3|83624.3|83648.1|83623.1|83651.2|83626.2|83646.2|83621.2|42
1621856300000|2021-05-24 11:38:20|83648.5|83623.5|83645|83620|83649.2|83624.2|83644.7|83619.7|38
1621856310000|2021-05-24 11:38:30|83644.9|83619.9|83652.5|83627.5|83652.6|83627.6|83644.9|83619.9|29
1621856320000|2021-05-24 11:38:40|83652.4|83627.4|83659.4|83634.4|83662.4|83637.4|83651.1|83626.1|49
1621856330000|2021-05-24 11:38:50|83659.1|83634.1|83648.8|83623.8|83660.2|83635.2|83646.3|83621.3|45
1621856340000|2021-05-24 11:39:00|83646.7|83621.7|83648.4|83623.4|83649.6|83624.6|83645.3|83620.3|42
1621856350000|2021-05-24 11:39:10|83648.2|83623.2|83648.9|83623.9|83649.7|83624.7|83646.9|83621.9|39
1621856360000|2021-05-24 11:39:20|83649.3|83624.3|83652.7|83627.7|83653.9|83628.9|83648.6|83623.6|27
1621856370000|2021-05-24 11:39:30|83652.1|83627.1|83652|83627|83652.5|83627.5|83650.3|83625.3|23
1621856380000|2021-05-24 11:39:40|83652.3|83627.3|83649.9|83624.9|83653|83628|83649.1|83624.1|43
1621856390000|2021-05-24 11:39:50|83650.3|83625.3|83635.6|83610.6|83650.6|83625.6|83634.7|83609.7|41
1621856400000|2021-05-24 11:40:00|83636.1|83611.1|83636.2|83611.2|83638.2|83613.2|83635.9|83610.9|43
1621856410000|2021-05-24 11:40:10|83635.4|83610.4|83638|83613|83638.4|83613.4|83634.8|83609.8|39
1621856420000|2021-05-24 11:40:20|83636.8|83611.8|83637.3|83612.3|83639.1|83614.1|83633.9|83608.9|47
1621856430000|2021-05-24 11:40:30|83636.8|83611.8|83645.1|83620.1|83645.2|83620.2|83636.4|83611.4|40
1621856440000|2021-05-24 11:40:40|83645.5|83620.5|83646.3|83621.3|83646.5|83621.5|83641.1|83616.1|38
1621856450000|2021-05-24 11:40:50|83644.7|83619.7|83645|83620|83645.8|83620.8|83643.5|83618.5|28
1621856460000|2021-05-24 11:41:00|83645.4|83620.4|83644.3|83619.3|83645.8|83620.8|83644.2|83619.2|15
1621856470000|2021-05-24 11:41:10|83645|83620|83644.8|83619.8|83645.5|83620.5|83644.8|83619.8|14
1621856480000|2021-05-24 11:41:20|83645.7|83620.7|83644.2|83619.2|83645.7|83620.7|83643.2|83618.2|29
1621856490000|2021-05-24 11:41:30|83644.1|83619.1|83649|83624|83651.3|83626.3|83644.1|83619.1|36
1621856500000|2021-05-24 11:41:40|83649.2|83624.2|83648.7|83623.7|83651.5|83626.5|83647.3|83622.3|30
1621856510000|2021-05-24 11:41:50|83648.8|83623.8|83633.3|83608.3|83648.8|83623.8|83633.3|83608.3|47
1621856520000|2021-05-24 11:42:00|83633.6|83608.6|83634.9|83609.9|83635.3|83610.3|83632.5|83607.5|44
1621856530000|2021-05-24 11:42:10|83635|83610|83629.3|83604.3|83635.8|83610.8|83628.9|83603.9|28
1621856540000|2021-05-24 11:42:20|83629.4|83604.4|83623.5|83598.5|83629.4|83604.4|83621.6|83596.6|36
1621856550000|2021-05-24 11:42:30|83623|83598|83625.4|83600.4|83625.5|83600.5|83622.2|83597.2|28
1621856560000|2021-05-24 11:42:40|83625|83600|83628.1|83603.1|83630.2|83605.2|83624.9|83599.9|30
1621856570000|2021-05-24 11:42:50|83627.7|83602.7|83625.2|83600.2|83627.9|83602.9|83623.1|83598.1|24
1621856580000|2021-05-24 11:43:00|83625.9|83600.9|83624.7|83599.7|83625.9|83600.9|83624.5|83599.5|20
1621856590000|2021-05-24 11:43:10|83624.9|83599.9|83625.2|83600.2|83625.8|83600.8|83624.3|83599.3|28
1621856600000|2021-05-24 11:43:20|83625.3|83600.3|83625.6|83600.6|83625.6|83600.6|83619.7|83594.7|30
1621856610000|2021-05-24 11:43:30|83625.1|83600.1|83623.6|83598.6|83625.6|83600.6|83621.8|83596.8|34
1621856620000|2021-05-24 11:43:40|83623.5|83598.5|83623.8|83598.8|83624.6|83599.6|83622.6|83597.6|31
1621856630000|2021-05-24 11:43:50|83622.7|83597.7|83625.5|83600.5|83625.6|83600.6|83622.5|83597.5|36
1621856640000|2021-05-24 11:44:00|83625.4|83600.4|83627.2|83602.2|83627.4|83602.4|83623.2|83598.2|36
1621856650000|2021-05-24 11:44:10|83627.5|83602.5|83630.1|83605.1|83636.5|83611.5|83627|83602|40
1621856660000|2021-05-24 11:44:20|83630|83605|83625.6|83600.6|83631.6|83606.6|83625.1|83600.1|27
1621856670000|2021-05-24 11:44:30|83625.7|83600.7|83628.3|83603.3|83628.4|83603.4|83625.5|83600.5|22
1621856680000|2021-05-24 11:44:40|83627.7|83602.7|83627.3|83602.3|83630|83605|83627|83602|26
1621856690000|2021-05-24 11:44:50|83627.2|83602.2|83628.1|83603.1|83629.4|83604.4|83627.2|83602.2|14
1621856700000|2021-05-24 11:45:00|83628.2|83603.2|83624.6|83599.6|83628.2|83603.2|83624.6|83599.6|24
1621856710000|2021-05-24 11:45:10|83624.9|83599.9|83618.7|83593.7|83624.9|83599.9|83618.6|83593.6|18
1621856720000|2021-05-24 11:45:20|83618.6|83593.6|83622.7|83597.7|83624.1|83599.1|83617.9|83592.9|31
1621856730000|2021-05-24 11:45:30|83622.5|83597.5|83610.9|83585.9|83622.5|83597.5|83610.5|83585.5|45
1621856740000|2021-05-24 11:45:40|83610.8|83585.8|83610.1|83585.1|83611.1|83586.1|83608.2|83583.2|29
1621856750000|2021-05-24 11:45:50|83609.8|83584.8|83614.6|83589.6|83615.5|83590.5|83609.8|83584.8|29
1621856760000|2021-05-24 11:46:00|83615|83590|83611.1|83586.1|83615.6|83590.6|83611.1|83586.1|41
1621856770000|2021-05-24 11:46:10|83610.8|83585.8|83614.6|83589.6|83614.9|83589.9|83610.8|83585.8|35
1621856780000|2021-05-24 11:46:20|83614.8|83589.8|83623|83598|83629|83604|83614.6|83589.6|48
1621856790000|2021-05-24 11:46:30|83622.5|83597.5|83622.3|83597.3|83625.9|83600.9|83620.3|83595.3|25
1621856800000|2021-05-24 11:46:40|83622.1|83597.1|83617.7|83592.7|83623.3|83598.3|83617.7|83592.7|31
1621856810000|2021-05-24 11:46:50|83617.5|83592.5|83616.8|83591.8|83623|83598|83616.3|83591.3|47
1621856820000|2021-05-24 11:47:00|83616.9|83591.9|83618.9|83593.9|83620.6|83595.6|83616.8|83591.8|32
1621856830000|2021-05-24 11:47:10|83619.3|83594.3|83618.4|83593.4|83621.1|83596.1|83618.4|83593.4|26
1621856840000|2021-05-24 11:47:20|83617.8|83592.8|83616.8|83591.8|83620.7|83595.7|83616.8|83591.8|30
1621856850000|2021-05-24 11:47:30|83616.9|83591.9|83618.1|83593.1|83621.3|83596.3|83616.9|83591.9|37
1621856860000|2021-05-24 11:47:40|83617.8|83592.8|83612.6|83587.6|83617.8|83592.8|83609.1|83584.1|43
1621856870000|2021-05-24 11:47:50|83612.9|83587.9|83614.6|83589.6|83616.3|83591.3|83612.8|83587.8|28
1621856880000|2021-05-24 11:48:00|83614.9|83589.9|83615.4|83590.4|83617.1|83592.1|83614.9|83589.9|32
1621856890000|2021-05-24 11:48:10|83616.1|83591.1|83615.4|83590.4|83616.3|83591.3|83613.7|83588.7|35
1621856900000|2021-05-24 11:48:20|83615.6|83590.6|83615.7|83590.7|83615.9|83590.9|83614.3|83589.3|27
1621856910000|2021-05-24 11:48:30|83616|83591|83613.1|83588.1|83616.6|83591.6|83612.6|83587.6|53
1621856920000|2021-05-24 11:48:40|83616.3|83591.3|83605.7|83580.7|83616.3|83591.3|83605.3|83580.3|41
1621856930000|2021-05-24 11:48:50|83606|83581|83607.9|83582.9|83608.6|83583.6|83603.7|83578.7|50
1621856940000|2021-05-24 11:49:00|83607.6|83582.6|83613.5|83588.5|83613.9|83588.9|83606.7|83581.7|37
1621856950000|2021-05-24 11:49:10|83613.6|83588.6|83602.6|83577.6|83615|83590|83602.5|83577.5|36
1621856960000|2021-05-24 11:49:20|83603.4|83578.4|83612|83587|83612.8|83587.8|83602.7|83577.7|61
1621856970000|2021-05-24 11:49:30|83611.9|83586.9|83605.8|83580.8|83613|83588|83605.6|83580.6|37
1621856980000|2021-05-24 11:49:40|83606.4|83581.4|83602.1|83577.1|83606.5|83581.5|83601.5|83576.5|47
1621856990000|2021-05-24 11:49:50|83603.8|83578.8|83601.8|83576.8|83603.8|83578.8|83599.9|83574.9|51
1621857000000|2021-05-24 11:50:00|83602|83577|83601.9|83576.9|83602.4|83577.4|83601.6|83576.6|23
1621857010000|2021-05-24 11:50:10|83602.4|83577.4|83618.7|83593.7|83618.7|83593.7|83602.4|83577.4|59
1621857020000|2021-05-24 11:50:20|83618.8|83593.8|83622.1|83597.1|83622.9|83597.9|83618.6|83593.6|47
1621857030000|2021-05-24 11:50:30|83621.5|83596.5|83623.7|83598.7|83623.7|83598.7|83620.5|83595.5|30
1621857040000|2021-05-24 11:50:40|83623.5|83598.5|83622.3|83597.3|83625.2|83600.2|83622.2|83597.2|27
1621857050000|2021-05-24 11:50:50|83621.5|83596.5|83614.3|83589.3|83622|83597|83606.1|83581.1|51
1621857060000|2021-05-24 11:51:00|83613.5|83588.5|83617.7|83592.7|83618.9|83593.9|83613.5|83588.5|51
1621857070000|2021-05-24 11:51:10|83617.6|83592.6|83617.3|83592.3|83618.7|83593.7|83615|83590|45
1621857080000|2021-05-24 11:51:20|83617.9|83592.9|83621.2|83596.2|83621.2|83596.2|83615.6|83590.6|35
1621857090000|2021-05-24 11:51:30|83621.4|83596.4|83621.5|83596.5|83622.2|83597.2|83619.7|83594.7|36
1621857100000|2021-05-24 11:51:40|83621.9|83596.9|83628.7|83603.7|83629.7|83604.7|83621.4|83596.4|42
1621857110000|2021-05-24 11:51:50|83630.2|83605.2|83632.4|83607.4|83636.1|83611.1|83629.1|83604.1|32
1621857120000|2021-05-24 11:52:00|83632.7|83607.7|83636.7|83611.7|83637.9|83612.9|83632.1|83607.1|51
1621857130000|2021-05-24 11:52:10|83637.1|83612.1|83634|83609|83637.1|83612.1|83633.5|83608.5|45
1621857140000|2021-05-24 11:52:20|83634.2|83609.2|83618.5|83593.5|83635.2|83610.2|83618.3|83593.3|61
1621857150000|2021-05-24 11:52:30|83621.9|83596.9|83621.9|83596.9|83627|83602|83614.9|83589.9|49
1621857160000|2021-05-24 11:52:40|83622.3|83597.3|83623|83598|83626|83601|83622.3|83597.3|38
1621857170000|2021-05-24 11:52:50|83622.9|83597.9|83636.7|83611.7|83638.7|83613.7|83622.9|83597.9|54
1621857180000|2021-05-24 11:53:00|83636.5|83611.5|83641.8|83616.8|83642.3|83617.3|83635.4|83610.4|45
1621857190000|2021-05-24 11:53:10|83641.5|83616.5|83650.2|83625.2|83651|83626|83641.2|83616.2|52
1621857200000|2021-05-24 11:53:20|83648.4|83623.4|83647.1|83622.1|83650.5|83625.5|83646.3|83621.3|35
1621857210000|2021-05-24 11:53:30|83646.6|83621.6|83645.4|83620.4|83648.5|83623.5|83641.9|83616.9|58
1621857220000|2021-05-24 11:53:40|83645.8|83620.8|83645.4|83620.4|83645.8|83620.8|83644|83619|25
1621857230000|2021-05-24 11:53:50|83645.2|83620.2|83647.4|83622.4|83648.5|83623.5|83641.2|83616.2|41
1621857240000|2021-05-24 11:54:00|83647.5|83622.5|83639|83614|83647.5|83622.5|83638.5|83613.5|32
1621857250000|2021-05-24 11:54:10|83639.4|83614.4|83644.9|83619.9|83646|83621|83639.4|83614.4|38
1621857260000|2021-05-24 11:54:20|83646|83621|83649.5|83624.5|83650.7|83625.7|83644|83619|47
1621857270000|2021-05-24 11:54:30|83649.3|83624.3|83653.6|83628.6|83654|83629|83646.6|83621.6|68
1621857280000|2021-05-24 11:54:40|83653.9|83628.9|83653.3|83628.3|83655.9|83630.9|83649|83624|48
1621857290000|2021-05-24 11:54:50|83654|83629|83656|83631|83656.8|83631.8|83650.6|83625.6|50
1621857300000|2021-05-24 11:55:00|83655.9|83630.9|83634.8|83609.8|83656.6|83631.6|83633.2|83608.2|70
1621857310000|2021-05-24 11:55:10|83634.5|83609.5|83639.5|83614.5|83639.5|83614.5|83628.8|83603.8|60
1621857320000|2021-05-24 11:55:20|83639.2|83614.2|83642.7|83617.7|83656.5|83631.5|83638.7|83613.7|70
1621857330000|2021-05-24 11:55:30|83642.6|83617.6|83639.1|83614.1|83642.7|83617.7|83629.6|83604.6|62
1621857340000|2021-05-24 11:55:40|83639.4|83614.4|83646.1|83621.1|83651.6|83626.6|83639.1|83614.1|64
1621857350000|2021-05-24 11:55:50|83645.9|83620.9|83641.1|83616.1|83645.9|83620.9|83637.6|83612.6|51
1621857360000|2021-05-24 11:56:00|83640.5|83615.5|83650.8|83625.8|83650.8|83625.8|83639.5|83614.5|53
1621857370000|2021-05-24 11:56:10|83650.5|83625.5|83644.2|83619.2|83650.5|83625.5|83644.2|83619.2|35
1621857380000|2021-05-24 11:56:20|83642.6|83617.6|83658|83633|83659.1|83634.1|83642.6|83617.6|51
1621857390000|2021-05-24 11:56:30|83657.8|83632.8|83647.8|83622.8|83660.8|83635.8|83647.1|83622.1|66
1621857400000|2021-05-24 11:56:40|83648.6|83623.6|83647.5|83622.5|83649.3|83624.3|83647.4|83622.4|21
1621857410000|2021-05-24 11:56:50|83647.6|83622.6|83649.2|83624.2|83649.9|83624.9|83644.9|83619.9|33
1621857420000|2021-05-24 11:57:00|83649.7|83624.7|83636.6|83611.6|83650.5|83625.5|83636.1|83611.1|46
1621857430000|2021-05-24 11:57:10|83636.5|83611.5|83652.3|83627.3|83653.9|83628.9|83632.3|83607.3|58
1621857440000|2021-05-24 11:57:20|83653.1|83628.1|83654.4|83629.4|83655.8|83630.8|83651|83626|41
1621857450000|2021-05-24 11:57:30|83655.3|83630.3|83646.3|83621.3|83659.1|83634.1|83646.3|83621.3|49
1621857460000|2021-05-24 11:57:40|83648.3|83623.3|83645.7|83620.7|83649.6|83624.6|83645.5|83620.5|32
1621857470000|2021-05-24 11:57:50|83645.9|83620.9|83636.5|83611.5|83651.1|83626.1|83632|83607|52
1621857480000|2021-05-24 11:58:00|83634.2|83609.2|83628.4|83603.4|83634.2|83609.2|83622.7|83597.7|57
1621857490000|2021-05-24 11:58:10|83628.9|83603.9|83626.5|83601.5|83629.7|83604.7|83623.6|83598.6|56
1621857500000|2021-05-24 11:58:20|83625.8|83600.8|83617.4|83592.4|83627.7|83602.7|83617|83592|58
1621857510000|2021-05-24 11:58:30|83617.2|83592.2|83611.4|83586.4|83617.2|83592.2|83603.2|83578.2|58
1621857520000|2021-05-24 11:58:40|83611.3|83586.3|83617.2|83592.2|83618.2|83593.2|83610.7|83585.7|40
1621857530000|2021-05-24 11:58:50|83617.1|83592.1|83613.5|83588.5|83618.6|83593.6|83610.8|83585.8|50
1621857540000|2021-05-24 11:59:00|83613.2|83588.2|83620.4|83595.4|83620.4|83595.4|83611.2|83586.2|52
1621857550000|2021-05-24 11:59:10|83620.1|83595.1|83641.2|83616.2|83641.2|83616.2|83619.8|83594.8|49
1621857560000|2021-05-24 11:59:20|83640.8|83615.8|83637.8|83612.8|83641|83616|83634.8|83609.8|44
1621857570000|2021-05-24 11:59:30|83638.4|83613.4|83641.8|83616.8|83641.8|83616.8|83636.8|83611.8|57
1621857580000|2021-05-24 11:59:40|83641.6|83616.6|83637|83612|83642.1|83617.1|83636.8|83611.8|50
1621857590000|2021-05-24 11:59:50|83636.9|83611.9|83638|83613|83639|83614|83634.9|83609.9|54
1621857600000|2021-05-24 12:00:00|83638.2|83613.2|83618.6|83593.6|83638.2|83613.2|83613.1|83588.1|74
1621857610000|2021-05-24 12:00:10|83618.7|83593.7|83660.6|83635.6|83660.6|83635.6|83618.6|83593.6|62
1621857620000|2021-05-24 12:00:20|83661.9|83636.9|83667.1|83642.1|83672.1|83647.1|83661|83636|47
1621857630000|2021-05-24 12:00:30|83667.6|83642.6|83661.4|83636.4|83668.2|83643.2|83661.1|83636.1|54
1621857640000|2021-05-24 12:00:40|83661.7|83636.7|83669.7|83644.7|83672.2|83647.2|83661.7|83636.7|49
1621857650000|2021-05-24 12:00:50|83669.3|83644.3|83651.8|83626.8|83669.4|83644.4|83651.2|83626.2|48
1621857660000|2021-05-24 12:01:00|83651.9|83626.9|83654.1|83629.1|83655.2|83630.2|83651.9|83626.9|42
1621857670000|2021-05-24 12:01:10|83653.1|83628.1|83657.5|83632.5|83660.6|83635.6|83653.1|83628.1|41
1621857680000|2021-05-24 12:01:20|83659.5|83634.5|83663.1|83638.1|83663.9|83638.9|83657.5|83632.5|32
1621857690000|2021-05-24 12:01:30|83663|83638|83652.7|83627.7|83664.8|83639.8|83650.8|83625.8|55
1621857700000|2021-05-24 12:01:40|83649.8|83624.8|83648.3|83623.3|83649.8|83624.8|83642.1|83617.1|62
1621857710000|2021-05-24 12:01:50|83646.8|83621.8|83633.2|83608.2|83649.9|83624.9|83632.9|83607.9|60
1621857720000|2021-05-24 12:02:00|83634.4|83609.4|83630.8|83605.8|83639.4|83614.4|83624.2|83599.2|51
1621857730000|2021-05-24 12:02:10|83630.2|83605.2|83631.9|83606.9|83632.5|83607.5|83629.5|83604.5|39
1621857740000|2021-05-24 12:02:20|83632.3|83607.3|83633.4|83608.4|83635.2|83610.2|83631.8|83606.8|45
1621857750000|2021-05-24 12:02:30|83633.3|83608.3|83639.3|83614.3|83640.5|83615.5|83632.9|83607.9|35
1621857760000|2021-05-24 12:02:40|83639.9|83614.9|83629.6|83604.6|83645.9|83620.9|83629.6|83604.6|68
1621857770000|2021-05-24 12:02:50|83628.9|83603.9|83633.5|83608.5|83634.8|83609.8|83626|83601|57
1621857780000|2021-05-24 12:03:00|83633.4|83608.4|83644.5|83619.5|83645.1|83620.1|83633.4|83608.4|58
1621857790000|2021-05-24 12:03:10|83643.9|83618.9|83645.9|83620.9|83646.9|83621.9|83642.8|83617.8|30
1621857800000|2021-05-24 12:03:20|83646.2|83621.2|83642.4|83617.4|83646.7|83621.7|83642.1|83617.1|28
1621857810000|2021-05-24 12:03:30|83642.2|83617.2|83648|83623|83648.9|83623.9|83640.9|83615.9|42
1621857820000|2021-05-24 12:03:40|83648.7|83623.7|83646.7|83621.7|83649|83624|83643.1|83618.1|34
1621857830000|2021-05-24 12:03:50|83646.3|83621.3|83645.7|83620.7|83648.7|83623.7|83644.3|83619.3|41
1621857840000|2021-05-24 12:04:00|83646.4|83621.4|83645|83620|83646.4|83621.4|83644.5|83619.5|30
1621857850000|2021-05-24 12:04:10|83644.9|83619.9|83649.5|83624.5|83649.6|83624.6|83643.7|83618.7|29
1621857860000|2021-05-24 12:04:20|83649.3|83624.3|83651.4|83626.4|83652.6|83627.6|83649.3|83624.3|38
1621857870000|2021-05-24 12:04:30|83651.5|83626.5|83645.6|83620.6|83651.7|83626.7|83643.7|83618.7|43
1621857880000|2021-05-24 12:04:40|83645.5|83620.5|83644.2|83619.2|83647.3|83622.3|83642.2|83617.2|57
1621857890000|2021-05-24 12:04:50|83644.4|83619.4|83644.1|83619.1|83644.8|83619.8|83640.3|83615.3|44
1621857900000|2021-05-24 12:05:00|83643.7|83618.7|83632.6|83607.6|83643.7|83618.7|83632.6|83607.6|69
1621857910000|2021-05-24 12:05:10|83632.7|83607.7|83633.7|83608.7|83636.1|83611.1|83632.1|83607.1|52
1621857920000|2021-05-24 12:05:20|83633.3|83608.3|83630.3|83605.3|83635.7|83610.7|83628.7|83603.7|43
1621857930000|2021-05-24 12:05:30|83630.5|83605.5|83628.9|83603.9|83630.9|83605.9|83628.5|83603.5|29
1621857940000|2021-05-24 12:05:40|83626.1|83601.1|83637.9|83612.9|83638.7|83613.7|83619.4|83594.4|52
1621857950000|2021-05-24 12:05:50|83637.7|83612.7|83647.2|83622.2|83647.8|83622.8|83637.2|83612.2|55
1621857960000|2021-05-24 12:06:00|83647.4|83622.4|83657.2|83632.2|83657.2|83632.2|83647|83622|53
1621857970000|2021-05-24 12:06:10|83657.3|83632.3|83656.7|83631.7|83658.2|83633.2|83655.3|83630.3|44
1621857980000|2021-05-24 12:06:20|83656.6|83631.6|83656.3|83631.3|83656.6|83631.6|83655.2|83630.2|29
1621857990000|2021-05-24 12:06:30|83655.6|83630.6|83654.4|83629.4|83657.9|83632.9|83653|83628|40
1621858000000|2021-05-24 12:06:40|83655|83630|83654.5|83629.5|83658.9|83633.9|83654.2|83629.2|34
1621858010000|2021-05-24 12:06:50|83654.2|83629.2|83633.6|83608.6|83654.2|83629.2|83627.9|83602.9|45
1621858020000|2021-05-24 12:07:00|83633.5|83608.5|83631.9|83606.9|83634.2|83609.2|83631.4|83606.4|33
1621858030000|2021-05-24 12:07:10|83630.8|83605.8|83630.8|83605.8|83631.7|83606.7|83628.6|83603.6|40
1621858040000|2021-05-24 12:07:20|83631.3|83606.3|83636.2|83611.2|83636.4|83611.4|83629.1|83604.1|27
1621858050000|2021-05-24 12:07:30|83631.6|83606.6|83632.7|83607.7|83633.7|83608.7|83631.6|83606.6|32
1621858060000|2021-05-24 12:07:40|83633|83608|83632.4|83607.4|83634.8|83609.8|83632.3|83607.3|27
1621858070000|2021-05-24 12:07:50|83633|83608|83635.8|83610.8|83638|83613|83629.5|83604.5|43
1621858080000|2021-05-24 12:08:00|83634.4|83609.4|83627.2|83602.2|83638.2|83613.2|83625.5|83600.5|51
1621858090000|2021-05-24 12:08:10|83629.1|83604.1|83630.5|83605.5|83631.2|83606.2|83628.7|83603.7|38
1621858100000|2021-05-24 12:08:20|83630.8|83605.8|83629.2|83604.2|83630.8|83605.8|83628.2|83603.2|27
1621858110000|2021-05-24 12:08:30|83629|83604|83624.4|83599.4|83629.7|83604.7|83624.4|83599.4|11
1621858120000|2021-05-24 12:08:40|83624.7|83599.7|83615.4|83590.4|83627|83602|83614.2|83589.2|45
1621858130000|2021-05-24 12:08:50|83615.8|83590.8|83613.5|83588.5|83616.8|83591.8|83613.2|83588.2|22
1621858140000|2021-05-24 12:09:00|83609.9|83584.9|83609.4|83584.4|83610.1|83585.1|83608.2|83583.2|46
1621858150000|2021-05-24 12:09:10|83609.5|83584.5|83607.9|83582.9|83609.5|83584.5|83607.7|83582.7|22
1621858160000|2021-05-24 12:09:20|83607.7|83582.7|83606.7|83581.7|83607.7|83582.7|83602.1|83577.1|49
1621858170000|2021-05-24 12:09:30|83605.3|83580.3|83602.1|83577.1|83605.5|83580.5|83601.5|83576.5|37
1621858180000|2021-05-24 12:09:40|83601.9|83576.9|83607.9|83582.9|83607.9|83582.9|83601.8|83576.8|44
1621858190000|2021-05-24 12:09:50|83608.3|83583.3|83606.7|83581.7|83610|83585|83606.7|83581.7|37
1621858200000|2021-05-24 12:10:00|83607.7|83582.7|83601.3|83576.3|83607.7|83582.7|83587.5|83562.5|66
1621858210000|2021-05-24 12:10:10|83601.7|83576.7|83602|83577|83602.9|83577.9|83597.9|83572.9|50
1621858220000|2021-05-24 12:10:20|83602.2|83577.2|83604.5|83579.5|83608.7|83583.7|83600.8|83575.8|57
1621858230000|2021-05-24 12:10:30|83604.2|83579.2|83609.6|83584.6|83610.8|83585.8|83602.3|83577.3|47
1621858240000|2021-05-24 12:10:40|83615.4|83590.4|83615.5|83590.5|83619|83594|83613.4|83588.4|51
1621858250000|2021-05-24 12:10:50|83615.6|83590.6|83613.7|83588.7|83616.9|83591.9|83612.3|83587.3|40
1621858260000|2021-05-24 12:11:00|83613.3|83588.3|83613.1|83588.1|83614.3|83589.3|83612.2|83587.2|38
1621858270000|2021-05-24 12:11:10|83613|83588|83606.7|83581.7|83613.3|83588.3|83606.1|83581.1|45
1621858280000|2021-05-24 12:11:20|83605.7|83580.7|83604.8|83579.8|83611.7|83586.7|83602.9|83577.9|38
1621858290000|2021-05-24 12:11:30|83605.1|83580.1|83609.6|83584.6|83610.6|83585.6|83601.9|83576.9|45
1621858300000|2021-05-24 12:11:40|83608.7|83583.7|83607.4|83582.4|83611|83586|83607|83582|34
1621858310000|2021-05-24 12:11:50|83611.9|83586.9|83614.3|83589.3|83614.3|83589.3|83608.4|83583.4|37
1621858320000|2021-05-24 12:12:00|83613.7|83588.7|83608.1|83583.1|83613.7|83588.7|83607.9|83582.9|41
1621858330000|2021-05-24 12:12:10|83608|83583|83606.6|83581.6|83610.7|83585.7|83604.2|83579.2|32
1621858340000|2021-05-24 12:12:20|83606.9|83581.9|83608.5|83583.5|83611.1|83586.1|83604.9|83579.9|36
1621858350000|2021-05-24 12:12:30|83608.1|83583.1|83614.5|83589.5|83615.7|83590.7|83603.7|83578.7|54
1621858360000|2021-05-24 12:12:40|83614.1|83589.1|83606.8|83581.8|83614.9|83589.9|83603.9|83578.9|47
1621858370000|2021-05-24 12:12:50|83607.1|83582.1|83594.5|83569.5|83608.1|83583.1|83588.3|83563.3|61
1621858380000|2021-05-24 12:13:00|83594.9|83569.9|83589.7|83564.7|83596.4|83571.4|83589.7|83564.7|50
1621858390000|2021-05-24 12:13:10|83589.4|83564.4|83588.2|83563.2|83589.7|83564.7|83581.3|83556.3|57
1621858400000|2021-05-24 12:13:20|83588.6|83563.6|83579.5|83554.5|83588.8|83563.8|83579.5|83554.5|43
1621858410000|2021-05-24 12:13:30|83582.7|83557.7|83581.3|83556.3|83584.2|83559.2|83578|83553|49
1621858420000|2021-05-24 12:13:40|83581.6|83556.6|83581.6|83556.6|83583.3|83558.3|83573.7|83548.7|55
1621858430000|2021-05-24 12:13:50|83583.1|83558.1|83595.8|83570.8|83597.4|83572.4|83582.8|83557.8|51
1621858440000|2021-05-24 12:14:00|83595.5|83570.5|83599|83574|83600.7|83575.7|83594.6|83569.6|41
1621858450000|2021-05-24 12:14:10|83598.4|83573.4|83600.4|83575.4|83601.4|83576.4|83598.1|83573.1|44
1621858460000|2021-05-24 12:14:20|83600.6|83575.6|83601.2|83576.2|83601.7|83576.7|83598.7|83573.7|33
1621858470000|2021-05-24 12:14:30|83600.5|83575.5|83611.1|83586.1|83613.4|83588.4|83599.2|83574.2|43
1621858480000|2021-05-24 12:14:40|83611|83586|83615.3|83590.3|83617.9|83592.9|83611|83586|50
1621858490000|2021-05-24 12:14:50|83615.4|83590.4|83615.8|83590.8|83619.2|83594.2|83615.1|83590.1|47
1621858500000|2021-05-24 12:15:00|83615.6|83590.6|83614.4|83589.4|83616.5|83591.5|83613.3|83588.3|37
1621858510000|2021-05-24 12:15:10|83614.7|83589.7|83616|83591|83616.5|83591.5|83613.8|83588.8|33
1621858520000|2021-05-24 12:15:20|83615.7|83590.7|83621.5|83596.5|83621.6|83596.6|83615.6|83590.6|38
1621858530000|2021-05-24 12:15:30|83620.7|83595.7|83620.4|83595.4|83623.5|83598.5|83615.1|83590.1|48
1621858540000|2021-05-24 12:15:40|83620.7|83595.7|83625|83600|83625.8|83600.8|83619|83594|42
1621858550000|2021-05-24 12:15:50|83624.4|83599.4|83625.6|83600.6|83628.7|83603.7|83622|83597|56
1621858560000|2021-05-24 12:16:00|83625.1|83600.1|83622.4|83597.4|83625.3|83600.3|83618.4|83593.4|48
1621858570000|2021-05-24 12:16:10|83622.3|83597.3|83624.3|83599.3|83627.5|83602.5|83622|83597|47
1621858580000|2021-05-24 12:16:20|83624.5|83599.5|83617.4|83592.4|83624.5|83599.5|83616.5|83591.5|43
1621858590000|2021-05-24 12:16:30|83617.3|83592.3|83621.9|83596.9|83621.9|83596.9|83615.9|83590.9|23
1621858600000|2021-05-24 12:16:40|83621.8|83596.8|83614.6|83589.6|83621.8|83596.8|83614.6|83589.6|25
1621858610000|2021-05-24 12:16:50|83613.7|83588.7|83611.3|83586.3|83617|83592|83610.7|83585.7|30
1621858620000|2021-05-24 12:17:00|83609.5|83584.5|83618.3|83593.3|83618.6|83593.6|83606.8|83581.8|55
1621858630000|2021-05-24 12:17:10|83617.5|83592.5|83620.8|83595.8|83621.5|83596.5|83615.2|83590.2|55
1621858640000|2021-05-24 12:17:20|83620.2|83595.2|83619.8|83594.8|83622|83597|83618.4|83593.4|37
1621858650000|2021-05-24 12:17:30|83618.4|83593.4|83616|83591|83621.5|83596.5|83615.3|83590.3|47
1621858660000|2021-05-24 12:17:40|83616.1|83591.1|83617.1|83592.1|83618.9|83593.9|83616.1|83591.1|26
1621858670000|2021-05-24 12:17:50|83617.6|83592.6|83616.9|83591.9|83619.3|83594.3|83615|83590|41
1621858680000|2021-05-24 12:18:00|83617.5|83592.5|83609.8|83584.8|83618.6|83593.6|83609.7|83584.7|44
1621858690000|2021-05-24 12:18:10|83610|83585|83612.5|83587.5|83613.2|83588.2|83609.7|83584.7|45
1621858700000|2021-05-24 12:18:20|83612.7|83587.7|83613.2|83588.2|83614.8|83589.8|83612|83587|47
1621858710000|2021-05-24 12:18:30|83613|83588|83616.7|83591.7|83616.7|83591.7|83611.1|83586.1|39
1621858720000|2021-05-24 12:18:40|83616.5|83591.5|83621.8|83596.8|83623.4|83598.4|83615.9|83590.9|30
1621858730000|2021-05-24 12:18:50|83621.7|83596.7|83608.6|83583.6|83622.1|83597.1|83608.6|83583.6|32
1621858740000|2021-05-24 12:19:00|83607.6|83582.6|83609.4|83584.4|83609.6|83584.6|83607.6|83582.6|15
1621858750000|2021-05-24 12:19:10|83608.3|83583.3|83608.3|83583.3|83609.7|83584.7|83604.9|83579.9|26
1621858760000|2021-05-24 12:19:20|83608.1|83583.1|83611.9|83586.9|83612.8|83587.8|83605.5|83580.5|36
1621858770000|2021-05-24 12:19:30|83612.1|83587.1|83610.6|83585.6|83612.5|83587.5|83610.1|83585.1|30
1621858780000|2021-05-24 12:19:40|83610.7|83585.7|83602.2|83577.2|83611.5|83586.5|83600.7|83575.7|41
1621858790000|2021-05-24 12:19:50|83601.2|83576.2|83592.7|83567.7|83604.7|83579.7|83592.5|83567.5|33
1621858800000|2021-05-24 12:20:00|83593.3|83568.3|83591.3|83566.3|83594|83569|83586.9|83561.9|52
1621858810000|2021-05-24 12:20:10|83591.4|83566.4|83588.2|83563.2|83593.9|83568.9|83587.3|83562.3|36
1621858820000|2021-05-24 12:20:20|83588.7|83563.7|83597.2|83572.2|83598.9|83573.9|83588|83563|47
1621858830000|2021-05-24 12:20:30|83597.4|83572.4|83597.4|83572.4|83598.5|83573.5|83597.3|83572.3|33
1621858840000|2021-05-24 12:20:40|83597.7|83572.7|83590.8|83565.8|83601.3|83576.3|83590.1|83565.1|31
1621858850000|2021-05-24 12:20:50|83591|83566|83596.6|83571.6|83597|83572|83590.8|83565.8|38
1621858860000|2021-05-24 12:21:00|83597.2|83572.2|83612.9|83587.9|83615.9|83590.9|83596.6|83571.6|55
1621858870000|2021-05-24 12:21:10|83612.5|83587.5|83617.9|83592.9|83618.9|83593.9|83612.1|83587.1|37
1621858880000|2021-05-24 12:21:20|83618.5|83593.5|83621.1|83596.1|83623|83598|83617.5|83592.5|25
1621858890000|2021-05-24 12:21:30|83618.4|83593.4|83618.3|83593.3|83625|83600|83616.6|83591.6|40
1621858900000|2021-05-24 12:21:40|83618.2|83593.2|83619.3|83594.3|83619.4|83594.4|83616.8|83591.8|23
1621858910000|2021-05-24 12:21:50|83619.4|83594.4|83619.7|83594.7|83622.2|83597.2|83619.4|83594.4|29
1621858920000|2021-05-24 12:22:00|83619.4|83594.4|83625.5|83600.5|83626.9|83601.9|83618.6|83593.6|44
1621858930000|2021-05-24 12:22:10|83626.8|83601.8|83614.2|83589.2|83626.8|83601.8|83613|83588|56
1621858940000|2021-05-24 12:22:20|83614.3|83589.3|83616.4|83591.4|83617.5|83592.5|83612.5|83587.5|40
1621858950000|2021-05-24 12:22:30|83616.3|83591.3|83616|83591|83616.7|83591.7|83615.4|83590.4|28
1621858960000|2021-05-24 12:22:40|83616.1|83591.1|83613.7|83588.7|83620.3|83595.3|83612.5|83587.5|37
1621858970000|2021-05-24 12:22:50|83613.4|83588.4|83613.9|83588.9|83615.4|83590.4|83609.9|83584.9|44
1621858980000|2021-05-24 12:23:00|83613.6|83588.6|83612.5|83587.5|83618.1|83593.1|83612.5|83587.5|46
1621858990000|2021-05-24 12:23:10|83613.2|83588.2|83620|83595|83622.6|83597.6|83612.2|83587.2|38
1621859000000|2021-05-24 12:23:20|83619.3|83594.3|83625.8|83600.8|83627.2|83602.2|83617.8|83592.8|47
1621859010000|2021-05-24 12:23:30|83625.3|83600.3|83621.1|83596.1|83626.9|83601.9|83620.5|83595.5|41
1621859020000|2021-05-24 12:23:40|83621.9|83596.9|83613.9|83588.9|83621.9|83596.9|83612.8|83587.8|50
1621859030000|2021-05-24 12:23:50|83614.1|83589.1|83618.4|83593.4|83619.8|83594.8|83612.2|83587.2|39
1621859040000|2021-05-24 12:24:00|83619.9|83594.9|83613.8|83588.8|83620.5|83595.5|83613.2|83588.2|50
1621859050000|2021-05-24 12:24:10|83614.1|83589.1|83612.6|83587.6|83614.8|83589.8|83612.6|83587.6|39
1621859060000|2021-05-24 12:24:20|83613.3|83588.3|83613.7|83588.7|83614.4|83589.4|83612.4|83587.4|34
1621859070000|2021-05-24 12:24:30|83613.5|83588.5|83615.9|83590.9|83617.2|83592.2|83613.3|83588.3|32
1621859080000|2021-05-24 12:24:40|83616.1|83591.1|83619.4|83594.4|83624.8|83599.8|83614.5|83589.5|45
1621859090000|2021-05-24 12:24:50|83619.8|83594.8|83619.6|83594.6|83622.2|83597.2|83615.5|83590.5|47
1621859100000|2021-05-24 12:25:00|83618.6|83593.6|83619.3|83594.3|83621.1|83596.1|83615.9|83590.9|49
1621859110000|2021-05-24 12:25:10|83619.4|83594.4|83617.3|83592.3|83619.5|83594.5|83617|83592|19
1621859120000|2021-05-24 12:25:20|83618.6|83593.6|83615.8|83590.8|83619.8|83594.8|83614.2|83589.2|39
1621859130000|2021-05-24 12:25:30|83615.6|83590.6|83612.4|83587.4|83616.5|83591.5|83612.4|83587.4|42
1621859140000|2021-05-24 12:25:40|83611.9|83586.9|83608.7|83583.7|83612.1|83587.1|83607.7|83582.7|47
1621859150000|2021-05-24 12:25:50|83609|83584|83608.3|83583.3|83610.2|83585.2|83608.2|83583.2|37
1621859160000|2021-05-24 12:26:00|83610.1|83585.1|83612.8|83587.8|83613.1|83588.1|83608.1|83583.1|49
1621859170000|2021-05-24 12:26:10|83612.4|83587.4|83612.9|83587.9|83613.7|83588.7|83611|83586|51
1621859180000|2021-05-24 12:26:20|83612.5|83587.5|83612|83587|83614.4|83589.4|83609.6|83584.6|43
1621859190000|2021-05-24 12:26:30|83612.2|83587.2|83606.5|83581.5|83614.2|83589.2|83606.5|83581.5|41
1621859200000|2021-05-24 12:26:40|83607.2|83582.2|83606.7|83581.7|83609.8|83584.8|83606.3|83581.3|28
1621859210000|2021-05-24 12:26:50|83606.9|83581.9|83606.4|83581.4|83610.4|83585.4|83606|83581|28
1621859220000|2021-05-24 12:27:00|83607.5|83582.5|83609.7|83584.7|83610.6|83585.6|83606.1|83581.1|43
1621859230000|2021-05-24 12:27:10|83607.5|83582.5|83608.5|83583.5|83608.6|83583.6|83607|83582|24
1621859240000|2021-05-24 12:27:20|83608.2|83583.2|83608.7|83583.7|83610.2|83585.2|83606.9|83581.9|20
1621859250000|2021-05-24 12:27:30|83608.5|83583.5|83611.1|83586.1|83611.4|83586.4|83607.4|83582.4|23
1621859260000|2021-05-24 12:27:40|83610.7|83585.7|83608.7|83583.7|83610.7|83585.7|83605.1|83580.1|43
1621859270000|2021-05-24 12:27:50|83608.5|83583.5|83609.4|83584.4|83610.2|83585.2|83606.7|83581.7|37
1621859280000|2021-05-24 12:28:00|83609|83584|83608.9|83583.9|83609.1|83584.1|83606.8|83581.8|35
1621859290000|2021-05-24 12:28:10|83609.2|83584.2|83609.8|83584.8|83610.1|83585.1|83608.1|83583.1|18
1621859300000|2021-05-24 12:28:20|83610.4|83585.4|83611.6|83586.6|83616|83591|83609|83584|38
1621859310000|2021-05-24 12:28:30|83612|83587|83614.2|83589.2|83616.5|83591.5|83610.9|83585.9|39
1621859320000|2021-05-24 12:28:40|83613.3|83588.3|83611.4|83586.4|83614.2|83589.2|83610.6|83585.6|39
1621859330000|2021-05-24 12:28:50|83611.9|83586.9|83613.3|83588.3|83613.3|83588.3|83611.1|83586.1|29
1621859340000|2021-05-24 12:29:00|83612.4|83587.4|83610.3|83585.3|83612.4|83587.4|83609.3|83584.3|38
1621859350000|2021-05-24 12:29:10|83610.6|83585.6|83609.6|83584.6|83613.4|83588.4|83608|83583|58
1621859360000|2021-05-24 12:29:20|83609.2|83584.2|83610|83585|83610.7|83585.7|83607.5|83582.5|36
1621859370000|2021-05-24 12:29:30|83610.1|83585.1|83609.5|83584.5|83610.5|83585.5|83608.2|83583.2|34
1621859380000|2021-05-24 12:29:40|83609.6|83584.6|83609.6|83584.6|83611.1|83586.1|83605.7|83580.7|42
1621859390000|2021-05-24 12:29:50|83609.9|83584.9|83590.9|83565.9|83610.7|83585.7|83589.4|83553.4|60
1621859400000|2021-05-24 12:30:00|83590.7|83565.7|83589.7|83564.7|83596.3|83566.9|83581.7|83545.9|66
1621859410000|2021-05-24 12:30:10|83590.1|83565.1|83586.5|83561.5|83590.1|83565.1|83583.2|83558.2|58
1621859420000|2021-05-24 12:30:20|83587.3|83562.3|83588.7|83563.7|83589|83564|83587.2|83562.2|27
1621859430000|2021-05-24 12:30:30|83588.9|83563.9|83586.6|83561.6|83589|83564|83585.3|83560.3|38
1621859440000|2021-05-24 12:30:40|83587|83562|83585.5|83560.5|83587.5|83562.5|83582.8|83557.8|48
1621859450000|2021-05-24 12:30:50|83584.4|83559.4|83584|83559|83586.4|83561.4|83580.9|83555.9|43
1621859460000|2021-05-24 12:31:00|83583.6|83558.6|83586.5|83561.5|83588.5|83563.5|83583.5|83558.5|42
1621859470000|2021-05-24 12:31:10|83585.9|83560.9|83577.4|83552.4|83587.7|83562.7|83571.2|83546.2|49
1621859480000|2021-05-24 12:31:20|83578.1|83553.1|83588|83563|83588.1|83563.1|83563.5|83538.5|66
1621859490000|2021-05-24 12:31:30|83588.3|83563.3|83582.9|83557.9|83588.8|83563.8|83578.3|83553.3|50
1621859500000|2021-05-24 12:31:40|83581.7|83556.7|83586.8|83561.8|83586.8|83561.8|83580.3|83555.3|61
1621859510000|2021-05-24 12:31:50|83586.7|83561.7|83586.7|83561.7|83587.1|83562.1|83585.7|83560.7|17
1621859520000|2021-05-24 12:32:00|83587.3|83562.3|83588.7|83563.7|83590.2|83565.2|83586|83561|35
1621859530000|2021-05-24 12:32:10|83588.4|83563.4|83590.4|83565.4|83590.4|83565.4|83587.5|83562.5|24
1621859540000|2021-05-24 12:32:20|83590.5|83565.5|83588|83563|83591.8|83566.8|83587.7|83562.7|40
1621859550000|2021-05-24 12:32:30|83587.9|83562.9|83563.8|83538.8|83588.7|83563.7|83562|83537|58
1621859560000|2021-05-24 12:32:40|83566.8|83541.8|83562.3|83537.3|83568.3|83543.3|83561.2|83536.2|57
1621859570000|2021-05-24 12:32:50|83562.1|83537.1|83561.6|83536.6|83564.6|83539.6|83561.6|83536.6|34
1621859580000|2021-05-24 12:33:00|83561.9|83536.9|83564.5|83539.5|83566.8|83541.8|83556.4|83531.4|56
1621859590000|2021-05-24 12:33:10|83565.2|83540.2|83565.2|83540.2|83566.8|83541.8|83562.8|83537.8|34
1621859600000|2021-05-24 12:33:20|83565|83540|83565.6|83540.6|83566.7|83541.7|83565|83540|35
1621859610000|2021-05-24 12:33:30|83565.2|83540.2|83569.4|83544.4|83572|83547|83565.1|83540.1|47
1621859620000|2021-05-24 12:33:40|83569.6|83544.6|83570.5|83545.5|83574.2|83549.2|83568.9|83543.9|40
1621859630000|2021-05-24 12:33:50|83571|83546|83565.7|83540.7|83571.2|83546.2|83564.3|83539.3|33
1621859640000|2021-05-24 12:34:00|83565.9|83540.9|83572.6|83547.6|83572.8|83547.8|83565.7|83540.7|32
1621859650000|2021-05-24 12:34:10|83572.4|83547.4|83576.4|83551.4|83578.1|83553.1|83572.4|83547.4|51
1621859660000|2021-05-24 12:34:20|83575|83550|83568.6|83543.6|83576.9|83551.9|83567.8|83542.8|56
1621859670000|2021-05-24 12:34:30|83568.5|83543.5|83564.4|83539.4|83569.1|83544.1|83563|83538|32
1621859680000|2021-05-24 12:34:40|83563.9|83538.9|83559|83534|83565.5|83540.5|83558.9|83533.9|53
1621859690000|2021-05-24 12:34:50|83559.1|83534.1|83558.4|83533.4|83562.5|83537.5|83557.4|83532.4|35
1621859700000|2021-05-24 12:35:00|83558.2|83533.2|83547.3|83522.3|83560.9|83535.9|83543.2|83518.2|40
1621859710000|2021-05-24 12:35:10|83547.4|83522.4|83546.1|83521.1|83550|83525|83544|83519|53
1621859720000|2021-05-24 12:35:20|83547.2|83522.2|83550.9|83525.9|83551.1|83526.1|83546.6|83521.6|43
1621859730000|2021-05-24 12:35:30|83551.2|83526.2|83543.6|83518.6|83551.6|83526.6|83535.7|83510.7|46
1621859740000|2021-05-24 12:35:40|83543.2|83518.2|83550.5|83525.5|83551.4|83526.4|83543.2|83518.2|35
1621859750000|2021-05-24 12:35:50|83550.6|83525.6|83552|83527|83553.3|83528.3|83550.2|83525.2|19
1621859760000|2021-05-24 12:36:00|83554.3|83529.3|83541.6|83516.6|83554.3|83529.3|83541.5|83516.5|36
1621859770000|2021-05-24 12:36:10|83541.8|83516.8|83535.6|83510.6|83542|83517|83532.9|83507.9|46
1621859780000|2021-05-24 12:36:20|83538.2|83513.2|83542.9|83517.9|83545.3|83520.3|83537.8|83512.8|40
1621859790000|2021-05-24 12:36:30|83544.9|83519.9|83545.1|83520.1|83547.8|83522.8|83543.4|83518.4|34
1621859800000|2021-05-24 12:36:40|83544.7|83519.7|83540.3|83515.3|83548.7|83523.7|83540.3|83515.3|57
1621859810000|2021-05-24 12:36:50|83539.5|83514.5|83539.9|83514.9|83542.8|83517.8|83539.5|83514.5|52
1621859820000|2021-05-24 12:37:00|83539.6|83514.6|83545.6|83520.6|83545.7|83520.7|83538.9|83513.9|40
1621859830000|2021-05-24 12:37:10|83545.3|83520.3|83539.9|83514.9|83546.7|83521.7|83538.4|83513.4|40
1621859840000|2021-05-24 12:37:20|83540.8|83515.8|83543.3|83518.3|83548.5|83523.5|83537.5|83512.5|67
1621859850000|2021-05-24 12:37:30|83543.1|83518.1|83542.8|83517.8|83543.1|83518.1|83539.8|83514.8|49
1621859860000|2021-05-24 12:37:40|83542.9|83517.9|83542.8|83517.8|83545.5|83520.5|83539.2|83514.2|48
1621859870000|2021-05-24 12:37:50|83543.8|83518.8|83546.1|83521.1|83546.3|83521.3|83543.1|83518.1|26
1621859880000|2021-05-24 12:38:00|83546.6|83521.6|83545.1|83520.1|83546.6|83521.6|83542.7|83517.7|23
1621859890000|2021-05-24 12:38:10|83544.9|83519.9|83546.9|83521.9|83547.5|83522.5|83543.9|83518.9|23
1621859900000|2021-05-24 12:38:20|83546|83521|83553.3|83528.3|83558.6|83533.6|83544|83519|61
1621859910000|2021-05-24 12:38:30|83553.5|83528.5|83559.5|83534.5|83560.6|83535.6|83552.5|83527.5|47
1621859920000|2021-05-24 12:38:40|83559.4|83534.4|83559.4|83534.4|83560.3|83535.3|83557.9|83532.9|20
1621859930000|2021-05-24 12:38:50|83559.6|83534.6|83553.1|83528.1|83559.7|83534.7|83551.4|83526.4|48
1621859940000|2021-05-24 12:39:00|83553|83528|83563.5|83538.5|83564.1|83539.1|83553|83528|39
1621859950000|2021-05-24 12:39:10|83561.2|83536.2|83571.1|83546.1|83574.2|83549.2|83560.7|83535.7|51
1621859960000|2021-05-24 12:39:20|83571.8|83546.8|83571.5|83546.5|83574.9|83549.9|83570.4|83545.4|45
1621859970000|2021-05-24 12:39:30|83571.4|83546.4|83578|83553|83579|83554|83571.4|83546.4|43
1621859980000|2021-05-24 12:39:40|83577.8|83552.8|83578.5|83553.5|83580.2|83555.2|83577.8|83552.8|36
1621859990000|2021-05-24 12:39:50|83578.9|83553.9|83579.7|83554.7|83581|83556|83578.5|83553.5|24
1621860000000|2021-05-24 12:40:00|83579.8|83554.8|83563.6|83538.6|83580.2|83555.2|83562.1|83537.1|61
1621860010000|2021-05-24 12:40:10|83564.1|83539.1|83574.6|83549.6|83574.6|83549.6|83563.3|83538.3|54
1621860020000|2021-05-24 12:40:20|83573.6|83548.6|83574.2|83549.2|83574.3|83549.3|83571|83546|34
1621860030000|2021-05-24 12:40:30|83573.2|83548.2|83574.2|83549.2|83574.5|83549.5|83570.8|83545.8|30
1621860040000|2021-05-24 12:40:40|83574.4|83549.4|83573.2|83548.2|83574.4|83549.4|83572.2|83547.2|24
1621860050000|2021-05-24 12:40:50|83573.3|83548.3|83572.6|83547.6|83578.4|83553.4|83571.5|83546.5|47
1621860060000|2021-05-24 12:41:00|83572.9|83547.9|83567.8|83542.8|83572.9|83547.9|83566|83541|52
1621860070000|2021-05-24 12:41:10|83568|83543|83565.7|83540.7|83568.6|83543.6|83564.6|83539.6|32
1621860080000|2021-05-24 12:41:20|83565.6|83540.6|83564.9|83539.9|83567|83542|83564.7|83539.7|22
1621860090000|2021-05-24 12:41:30|83565.1|83540.1|83566.8|83541.8|83568.1|83543.1|83564.7|83539.7|43
1621860100000|2021-05-24 12:41:40|83566.2|83541.2|83568|83543|83568.5|83543.5|83559.5|83534.5|53
1621860110000|2021-05-24 12:41:50|83567.2|83542.2|83562.5|83537.5|83568.8|83543.8|83561.9|83536.9|29
1621860120000|2021-05-24 12:42:00|83562.6|83537.6|83568.9|83543.9|83569.2|83544.2|83559.2|83534.2|40
1621860130000|2021-05-24 12:42:10|83567.3|83542.3|83575.4|83550.4|83575.4|83550.4|83567.3|83542.3|45
1621860140000|2021-05-24 12:42:20|83575.9|83550.9|83567.2|83542.2|83579.1|83554.1|83566.1|83541.1|57
1621860150000|2021-05-24 12:42:30|83567.1|83542.1|83561.5|83536.5|83568.8|83543.8|83561.5|83536.5|40
1621860160000|2021-05-24 12:42:40|83562|83537|83564.9|83539.9|83566.2|83541.2|83560.5|83535.5|36
1621860170000|2021-05-24 12:42:50|83565.1|83540.1|83567.5|83542.5|83569.8|83544.8|83565.1|83540.1|41
1621860180000|2021-05-24 12:43:00|83567.6|83542.6|83573.2|83548.2|83574.8|83549.8|83566.9|83541.9|32
1621860190000|2021-05-24 12:43:10|83572.2|83547.2|83568.8|83543.8|83572.5|83547.5|83568.8|83543.8|35
1621860200000|2021-05-24 12:43:20|83568.3|83543.3|83569.5|83544.5|83571.9|83546.9|83568.3|83543.3|36
1621860210000|2021-05-24 12:43:30|83569.7|83544.7|83580|83555|83581.9|83556.9|83569.7|83544.7|44
1621860220000|2021-05-24 12:43:40|83579.7|83554.7|83579.3|83554.3|83581.6|83556.6|83578.5|83553.5|40
1621860230000|2021-05-24 12:43:50|83579.6|83554.6|83581|83556|83582.1|83557.1|83579.6|83554.6|23
1621860240000|2021-05-24 12:44:00|83581.6|83556.6|83582.1|83557.1|83583.4|83558.4|83577.2|83552.2|32
1621860250000|2021-05-24 12:44:10|83581.1|83556.1|83587|83562|83587.3|83562.3|83579.7|83554.7|55
1621860260000|2021-05-24 12:44:20|83586.9|83561.9|83592.7|83567.7|83594.2|83569.2|83586.9|83561.9|51
1621860270000|2021-05-24 12:44:30|83592.8|83567.8|83593|83568|83595.6|83570.6|83592.6|83567.6|34
1621860280000|2021-05-24 12:44:40|83592.9|83567.9|83594|83569|83596.1|83571.1|83592.5|83567.5|43
1621860290000|2021-05-24 12:44:50|83593.7|83568.7|83594|83569|83594.8|83569.8|83592.3|83567.3|29
1621860300000|2021-05-24 12:45:00|83594.5|83569.5|83592.1|83567.1|83594.5|83569.5|83589.4|83564.4|55
1621860310000|2021-05-24 12:45:10|83592.9|83567.9|83592.2|83567.2|83595.7|83570.7|83591.5|83566.5|46
1621860320000|2021-05-24 12:45:20|83592.4|83567.4|83592.6|83567.6|83593.7|83568.7|83591.9|83566.9|31
1621860330000|2021-05-24 12:45:30|83592.4|83567.4|83596.8|83571.8|83598.9|83573.9|83592.4|83567.4|50
1621860340000|2021-05-24 12:45:40|83597.3|83572.3|83594.7|83569.7|83597.3|83572.3|83594.3|83569.3|41
1621860350000|2021-05-24 12:45:50|83594.4|83569.4|83588.8|83563.8|83594.4|83569.4|83587.1|83562.1|48
1621860360000|2021-05-24 12:46:00|83588.7|83563.7|83579.5|83554.5|83589|83564|83577.2|83552.2|46
1621860370000|2021-05-24 12:46:10|83579.6|83554.6|83581.9|83556.9|83585.3|83560.3|83577.7|83552.7|54
1621860380000|2021-05-24 12:46:20|83582.4|83557.4|83581.2|83556.2|83585|83560|83580.4|83555.4|29
1621860390000|2021-05-24 12:46:30|83580.6|83555.6|83593.1|83568.1|83593.7|83568.7|83578.5|83553.5|48
1621860400000|2021-05-24 12:46:40|83592.2|83567.2|83593.2|83568.2|83595.2|83570.2|83592.2|83567.2|17
1621860410000|2021-05-24 12:46:50|83593.3|83568.3|83592.2|83567.2|83594.8|83569.8|83591.9|83566.9|17
1621860420000|2021-05-24 12:47:00|83592.4|83567.4|83592.5|83567.5|83593|83568|83590|83565|20
1621860430000|2021-05-24 12:47:10|83592.7|83567.7|83596.2|83571.2|83597.2|83572.2|83592|83567|31
1621860440000|2021-05-24 12:47:20|83596.3|83571.3|83576.3|83551.3|83596.8|83571.8|83574.9|83549.9|44
1621860450000|2021-05-24 12:47:30|83576.8|83551.8|83578.1|83553.1|83580.7|83555.7|83576|83551|39
1621860460000|2021-05-24 12:47:40|83578.3|83553.3|83580.6|83555.6|83581.1|83556.1|83577.9|83552.9|34
1621860470000|2021-05-24 12:47:50|83580.2|83555.2|83582.8|83557.8|83583.5|83558.5|83580.2|83555.2|29
1621860480000|2021-05-24 12:48:00|83582.7|83557.7|83573.3|83548.3|83582.7|83557.7|83571.8|83546.8|47
1621860490000|2021-05-24 12:48:10|83573.1|83548.1|83577.7|83552.7|83578.7|83553.7|83571.9|83546.9|52
1621860500000|2021-05-24 12:48:20|83577.1|83552.1|83582.7|83557.7|83583|83558|83577|83552|56
1621860510000|2021-05-24 12:48:30|83582.8|83557.8|83584.2|83559.2|83586.2|83561.2|83581.6|83556.6|36
1621860520000|2021-05-24 12:48:40|83584|83559|83582.7|83557.7|83586.4|83561.4|83582.6|83557.6|32
1621860530000|2021-05-24 12:48:50|83582.9|83557.9|83575.1|83550.1|83583.5|83558.5|83574.6|83549.6|51
1621860540000|2021-05-24 12:49:00|83575.2|83550.2|83576.6|83551.6|83576.6|83551.6|83572.1|83547.1|34
1621860550000|2021-05-24 12:49:10|83576.3|83551.3|83574.2|83549.2|83581.5|83556.5|83573.8|83548.8|48
1621860560000|2021-05-24 12:49:20|83576.2|83551.2|83577|83552|83577|83552|83573|83548|43
1621860570000|2021-05-24 12:49:30|83576.6|83551.6|83571.9|83546.9|83576.7|83551.7|83571.7|83546.7|44
1621860580000|2021-05-24 12:49:40|83573.5|83548.5|83563|83538|83574.8|83549.8|83562.1|83537.1|35
1621860590000|2021-05-24 12:49:50|83564.4|83539.4|83562.2|83537.2|83565.8|83540.8|83561|83536|33
1621860600000|2021-05-24 12:50:00|83562.1|83537.1|83568|83543|83570.5|83545.5|83562.1|83537.1|52
1621860610000|2021-05-24 12:50:10|83567.6|83542.6|83569.5|83544.5|83569.6|83544.6|83566.2|83541.2|39
1621860620000|2021-05-24 12:50:20|83570.2|83545.2|83581.7|83556.7|83583.7|83558.7|83569.6|83544.6|41
1621860630000|2021-05-24 12:50:30|83582.1|83557.1|83573.5|83548.5|83583.5|83558.5|83573.5|83548.5|32
1621860640000|2021-05-24 12:50:40|83573.9|83548.9|83579.4|83554.4|83580.1|83555.1|83573.5|83548.5|36
1621860650000|2021-05-24 12:50:50|83578.2|83553.2|83581.8|83556.8|83584|83559|83576.3|83551.3|52
1621860660000|2021-05-24 12:51:00|83582|83557|83580.9|83555.9|83584.3|83559.3|83580.9|83555.9|37
1621860670000|2021-05-24 12:51:10|83581|83556|83579.6|83554.6|83583.4|83558.4|83578|83553|43
1621860680000|2021-05-24 12:51:20|83579.2|83554.2|83578.3|83553.3|83581.9|83556.9|83576.6|83551.6|54
1621860690000|2021-05-24 12:51:30|83579.4|83554.4|83575.7|83550.7|83579.4|83554.4|83574.4|83549.4|39
1621860700000|2021-05-24 12:51:40|83576.2|83551.2|83564.1|83539.1|83576.5|83551.5|83564|83539|52
1621860710000|2021-05-24 12:51:50|83564|83539|83562.1|83537.1|83564.8|83539.8|83559.5|83534.5|34
1621860720000|2021-05-24 12:52:00|83562.2|83537.2|83568.2|83543.2|83570.8|83545.8|83560.2|83535.2|34
1621860730000|2021-05-24 12:52:10|83569.2|83544.2|83567.5|83542.5|83570.9|83545.9|83566.5|83541.5|39
1621860740000|2021-05-24 12:52:20|83569.5|83544.5|83570.3|83545.3|83573|83548|83566.6|83541.6|35
1621860750000|2021-05-24 12:52:30|83570|83545|83575.9|83550.9|83575.9|83550.9|83569.2|83544.2|42
1621860760000|2021-05-24 12:52:40|83573.9|83548.9|83579.7|83554.7|83579.9|83554.9|83573.9|83548.9|47
1621860770000|2021-05-24 12:52:50|83579|83554|83580.9|83555.9|83584.4|83559.4|83579|83554|51
1621860780000|2021-05-24 12:53:00|83580.7|83555.7|83581.6|83556.6|83583.8|83558.8|83580.5|83555.5|32
1621860790000|2021-05-24 12:53:10|83581.7|83556.7|83577.3|83552.3|83583|83558|83573.3|83548.3|59
1621860800000|2021-05-24 12:53:20|83577.4|83552.4|83577.7|83552.7|83580.5|83555.5|83572.1|83547.1|54
1621860810000|2021-05-24 12:53:30|83577.6|83552.6|83574.2|83549.2|83578.8|83553.8|83574.2|83549.2|27
1621860820000|2021-05-24 12:53:40|83575.1|83550.1|83576.6|83551.6|83578|83553|83571.5|83546.5|43
1621860830000|2021-05-24 12:53:50|83578.1|83553.1|83570.3|83545.3|83578.1|83553.1|83568.4|83543.4|51
1621860840000|2021-05-24 12:54:00|83570.7|83545.7|83571.3|83546.3|83573.9|83548.9|83567.9|83542.9|42
1621860850000|2021-05-24 12:54:10|83570.4|83545.4|83567.5|83542.5|83571.3|83546.3|83566.1|83541.1|35
1621860860000|2021-05-24 12:54:20|83567.4|83542.4|83567.7|83542.7|83569.4|83544.4|83567.4|83542.4|23
1621860870000|2021-05-24 12:54:30|83567.1|83542.1|83568.2|83543.2|83570.5|83545.5|83566.3|83541.3|35
1621860880000|2021-05-24 12:54:40|83568.3|83543.3|83557.8|83532.8|83572.3|83547.3|83557.8|83532.8|54
1621860890000|2021-05-24 12:54:50|83558.6|83533.6|83564.2|83539.2|83566.6|83541.6|83557.6|83532.6|54
1621860900000|2021-05-24 12:55:00|83563.6|83538.6|83565|83540|83567.8|83542.8|83562.5|83537.5|45
1621860910000|2021-05-24 12:55:10|83563.6|83538.6|83561.5|83536.5|83563.7|83538.7|83561.2|83536.2|26
1621860920000|2021-05-24 12:55:20|83561.4|83536.4|83564.7|83539.7|83564.7|83539.7|83560.4|83535.4|31
1621860930000|2021-05-24 12:55:30|83564.5|83539.5|83564.7|83539.7|83565.5|83540.5|83563.3|83538.3|33
1621860940000|2021-05-24 12:55:40|83565.1|83540.1|83566.4|83541.4|83566.7|83541.7|83564.8|83539.8|18
1621860950000|2021-05-24 12:55:50|83566.3|83541.3|83563.8|83538.8|83566.5|83541.5|83561.5|83536.5|26
1621860960000|2021-05-24 12:56:00|83564.7|83539.7|83565.8|83540.8|83566.8|83541.8|83561.4|83536.4|40
1621860970000|2021-05-24 12:56:10|83565|83540|83568.7|83543.7|83571.9|83546.9|83558.2|83533.2|37
1621860980000|2021-05-24 12:56:20|83571.8|83546.8|83571.8|83546.8|83574.4|83549.4|83567.2|83542.2|48
1621860990000|2021-05-24 12:56:30|83570|83545|83572.3|83547.3|83573.3|83548.3|83568.1|83543.1|51
1621861000000|2021-05-24 12:56:40|83573.7|83548.7|83569.2|83544.2|83574.2|83549.2|83569.2|83544.2|31
1621861010000|2021-05-24 12:56:50|83567.6|83542.6|83563.5|83538.5|83567.6|83542.6|83558|83533|53
1621861020000|2021-05-24 12:57:00|83563|83538|83564.1|83539.1|83565.7|83540.7|83562.1|83537.1|42
1621861030000|2021-05-24 12:57:10|83562.3|83537.3|83557.6|83532.6|83564.3|83539.3|83557.4|83532.4|37
1621861040000|2021-05-24 12:57:20|83556.3|83531.3|83559.2|83534.2|83559.2|83534.2|83555.8|83530.8|25
1621861050000|2021-05-24 12:57:30|83559.1|83534.1|83565.9|83540.9|83566.8|83541.8|83559|83534|35
1621861060000|2021-05-24 12:57:40|83566.2|83541.2|83564.6|83539.6|83566.2|83541.2|83561.7|83536.7|39
1621861070000|2021-05-24 12:57:50|83564.8|83539.8|83562.8|83537.8|83565.5|83540.5|83560.6|83535.6|45
1621861080000|2021-05-24 12:58:00|83563.1|83538.1|83559.1|83534.1|83564.2|83539.2|83556.9|83531.9|39
1621861090000|2021-05-24 12:58:10|83558.8|83533.8|83555.9|83530.9|83559.1|83534.1|83555.8|83530.8|30
1621861100000|2021-05-24 12:58:20|83556.9|83531.9|83558|83533|83559|83534|83556|83531|25
1621861110000|2021-05-24 12:58:30|83559.7|83534.7|83560.8|83535.8|83561.7|83536.7|83558.8|83533.8|34
1621861120000|2021-05-24 12:58:40|83560.5|83535.5|83565.4|83540.4|83573.7|83548.7|83560.4|83535.4|47
1621861130000|2021-05-24 12:58:50|83565.7|83540.7|83563.4|83538.4|83566|83541|83562.5|83537.5|25
1621861140000|2021-05-24 12:59:00|83562.6|83537.6|83562.6|83537.6|83564.2|83539.2|83562.4|83537.4|31
1621861150000|2021-05-24 12:59:10|83562.5|83537.5|83559.4|83534.4|83563.8|83538.8|83559.1|83534.1|32
1621861160000|2021-05-24 12:59:20|83559.8|83534.8|83543.8|83518.8|83559.8|83534.8|83543.1|83494.8|37
1621861170000|2021-05-24 12:59:30|83543.9|83518.9|83544.2|83519.2|83544.6|83519.6|83542.6|83517.6|30
1621861180000|2021-05-24 12:59:40|83544.1|83519.1|83547.8|83522.8|83547.8|83522.8|83542.8|83517.8|45
1621861190000|2021-05-24 12:59:50|83547.4|83522.4|83544.8|83519.8|83550.8|83525.8|83543.3|83518.3|44
1621861200000|2021-05-24 13:00:00|83544.2|83519.2|83532.6|83507.6|83546.8|83521.8|83532.4|83507.4|62
1621861210000|2021-05-24 13:00:10|83533.2|83508.2|83541.5|83516.5|83544.2|83519.2|83532.9|83507.9|66
1621861220000|2021-05-24 13:00:20|83541.6|83516.6|83537.4|83512.4|83542.4|83517.4|83532.5|83507.5|64
1621861230000|2021-05-24 13:00:30|83536.1|83511.1|83532.9|83507.9|83538.1|83513.1|83532.6|83507.6|44
1621861240000|2021-05-24 13:00:40|83533.2|83508.2|83522.4|83497.4|83533.2|83508.2|83521.5|83496.5|56
1621861250000|2021-05-24 13:00:50|83523.3|83498.3|83518.2|83493.2|83525.6|83500.6|83518.1|83493.1|50
1621861260000|2021-05-24 13:01:00|83518.6|83493.6|83515.4|83490.4|83521.3|83496.3|83515.4|83490.4|62
1621861270000|2021-05-24 13:01:10|83505|83480|83500.5|83475.5|83511|83486|83500.4|83475.4|60
1621861280000|2021-05-24 13:01:20|83500.7|83475.7|83497.9|83472.9|83501.9|83476.9|83494.2|83469.2|53
1621861290000|2021-05-24 13:01:30|83498.4|83473.4|83502.7|83477.7|83503.9|83478.9|83497.5|83472.5|62
1621861300000|2021-05-24 13:01:40|83503.4|83478.4|83499.3|83474.3|83504.5|83479.5|83499.3|83474.3|45
1621861310000|2021-05-24 13:01:50|83500|83475|83499.9|83474.9|83500.4|83475.4|83497.6|83472.6|41
1621861320000|2021-05-24 13:02:00|83499.8|83474.8|83538.2|83513.2|83538.2|83513.2|83499.8|83474.8|55
1621861330000|2021-05-24 13:02:10|83537.4|83512.4|83538.5|83513.5|83540|83515|83536.9|83511.9|56
1621861340000|2021-05-24 13:02:20|83537.4|83512.4|83523.4|83498.4|83537.4|83512.4|83523.1|83498.1|51
1621861350000|2021-05-24 13:02:30|83523.5|83498.5|83512.5|83487.5|83526.3|83501.3|83511.1|83486.1|57
1621861360000|2021-05-24 13:02:40|83512.6|83487.6|83507.2|83482.2|83512.6|83487.6|83498.3|83473.3|49
1621861370000|2021-05-24 13:02:50|83506.3|83481.3|83505.3|83480.3|83507.4|83482.4|83504|83479|44
1621861380000|2021-05-24 13:03:00|83505.2|83480.2|83488|83463|83513|83488|83486.8|83461.8|48
1621861390000|2021-05-24 13:03:10|83501.6|83451.6|83490.5|83465.5|83501.6|83468.7|83485.8|83451.6|53
1621861400000|2021-05-24 13:03:20|83490.3|83465.3|83492.8|83467.8|83494.3|83469.3|83490.3|83465.3|32
1621861410000|2021-05-24 13:03:30|83492|83467|83493|83468|83493.3|83468.3|83491.3|83466.3|40
1621861420000|2021-05-24 13:03:40|83492.5|83467.5|83505.2|83480.2|83505.2|83480.2|83492|83467|36
1621861430000|2021-05-24 13:03:50|83503.4|83478.4|83519.2|83494.2|83519.2|83494.2|83503.4|83478.4|58
1621861440000|2021-05-24 13:04:00|83520.2|83495.2|83514.1|83489.1|83522.8|83497.8|83513.3|83488.3|54
1621861450000|2021-05-24 13:04:10|83514.7|83489.7|83530.7|83505.7|83530.9|83505.9|83513.7|83488.7|49
1621861460000|2021-05-24 13:04:20|83531.8|83506.8|83534.8|83509.8|83539|83514|83531.7|83506.7|50
1621861470000|2021-05-24 13:04:30|83534.9|83509.9|83538.3|83513.3|83542.1|83517.1|83534.7|83509.7|41
1621861480000|2021-05-24 13:04:40|83538.5|83513.5|83539|83514|83543.3|83518.3|83536.6|83511.6|57
1621861490000|2021-05-24 13:04:50|83539.2|83514.2|83539.2|83514.2|83545.2|83520.2|83538.7|83513.7|49
1621861500000|2021-05-24 13:05:00|83539.4|83514.4|83524|83499|83539.9|83514.9|83522.1|83497.1|58
1621861510000|2021-05-24 13:05:10|83524.1|83499.1|83519.4|83494.4|83525.2|83500.2|83519.4|83494.4|49
1621861520000|2021-05-24 13:05:20|83518.8|83493.8|83505.2|83480.2|83519.6|83494.6|83505.2|83480.2|49
1621861530000|2021-05-24 13:05:30|83505.6|83480.6|83515.8|83490.8|83517.2|83492.2|83499.4|83474.4|50
1621861540000|2021-05-24 13:05:40|83516.4|83491.4|83526.8|83501.8|83533.5|83508.5|83515.2|83490.2|62
1621861550000|2021-05-24 13:05:50|83527.3|83502.3|83527|83502|83528.6|83503.6|83526.7|83501.7|34
1621861560000|2021-05-24 13:06:00|83527.1|83502.1|83539.1|83514.1|83543.7|83518.7|83526.9|83501.9|53
1621861570000|2021-05-24 13:06:10|83538.9|83513.9|83540.3|83515.3|83541.4|83516.4|83538.8|83513.8|28
1621861580000|2021-05-24 13:06:20|83540.5|83515.5|83539.9|83514.9|83542.3|83517.3|83539.4|83514.4|36
1621861590000|2021-05-24 13:06:30|83540.4|83515.4|83539.9|83514.9|83541|83516|83538.7|83513.7|36
1621861600000|2021-05-24 13:06:40|83540|83515|83543.4|83518.4|83543.7|83518.7|83537.6|83512.6|36
1621861610000|2021-05-24 13:06:50|83543.1|83518.1|83541.4|83516.4|83550.5|83525.5|83541.4|83516.4|53
1621861620000|2021-05-24 13:07:00|83541.6|83516.6|83541.6|83516.6|83544.3|83519.3|83539.3|83514.3|49
1621861630000|2021-05-24 13:07:10|83541.7|83516.7|83541.2|83516.2|83543.2|83518.2|83539.4|83514.4|38
1621861640000|2021-05-24 13:07:20|83541.3|83516.3|83544|83519|83544.1|83519.1|83540.5|83515.5|32
1621861650000|2021-05-24 13:07:30|83538.9|83513.9|83544.3|83519.3|83544.3|83519.3|83538.6|83513.6|50
1621861660000|2021-05-24 13:07:40|83544.1|83519.1|83543.4|83518.4|83547.3|83522.3|83540.9|83515.9|58
1621861670000|2021-05-24 13:07:50|83544|83519|83544.3|83519.3|83545.1|83520.1|83543.9|83518.9|31
1621861680000|2021-05-24 13:08:00|83544.8|83519.8|83543.2|83518.2|83547.4|83522.4|83539.3|83514.3|44
1621861690000|2021-05-24 13:08:10|83543.1|83518.1|83540.1|83515.1|83544.5|83519.5|83539.4|83514.4|32
1621861700000|2021-05-24 13:08:20|83539.8|83514.8|83540.3|83515.3|83545.8|83520.8|83539.7|83514.7|42
1621861710000|2021-05-24 13:08:30|83539.6|83514.6|83543.8|83518.8|83546.2|83521.2|83539.6|83514.6|41
1621861720000|2021-05-24 13:08:40|83543.4|83518.4|83543.9|83518.9|83544.3|83519.3|83542.4|83517.4|15
1621861730000|2021-05-24 13:08:50|83544.2|83519.2|83545.5|83520.5|83547.5|83522.5|83544.2|83519.2|22
1621861740000|2021-05-24 13:09:00|83544.9|83519.9|83543.9|83518.9|83545.2|83520.2|83543.3|83518.3|38
1621861750000|2021-05-24 13:09:10|83543.8|83518.8|83545|83520|83547|83522|83543.7|83518.7|38
1621861760000|2021-05-24 13:09:20|83545.1|83520.1|83545.5|83520.5|83547.3|83522.3|83544.2|83519.2|30
1621861770000|2021-05-24 13:09:30|83545.7|83520.7|83543.5|83518.5|83545.7|83520.7|83543.3|83518.3|20
1621861780000|2021-05-24 13:09:40|83542.9|83517.9|83542.7|83517.7|83543.7|83518.7|83542.2|83517.2|21
1621861790000|2021-05-24 13:09:50|83542.3|83517.3|83537.4|83512.4|83542.8|83517.8|83534.3|83509.3|25
1621861800000|2021-05-24 13:10:00|83540.6|83515.6|83543.4|83518.4|83544.4|83519.4|83540.6|83515.6|32
1621861810000|2021-05-24 13:10:10|83543|83518|83545.7|83520.7|83545.7|83520.7|83542.6|83517.6|23
1621861820000|2021-05-24 13:10:20|83545.5|83520.5|83545.7|83520.7|83545.7|83520.7|83545.1|83520.1|9
1621861830000|2021-05-24 13:10:30|83545.5|83520.5|83553|83528|83553.4|83528.4|83545.3|83520.3|37
1621861840000|2021-05-24 13:10:40|83552.7|83527.7|83548.1|83523.1|83554.6|83529.6|83548.1|83523.1|27
1621861850000|2021-05-24 13:10:50|83548.6|83523.6|83545|83520|83549.5|83524.5|83545|83520|33
1621861860000|2021-05-24 13:11:00|83545.6|83520.6|83550.5|83525.5|83551.4|83526.4|83545.1|83520.1|33
1621861870000|2021-05-24 13:11:10|83551.4|83526.4|83547.3|83522.3|83551.6|83526.6|83547.3|83522.3|36
1621861880000|2021-05-24 13:11:20|83547.9|83522.9|83548.4|83523.4|83550.9|83525.9|83547.2|83522.2|27
1621861890000|2021-05-24 13:11:30|83547.2|83522.2|83557.5|83532.5|83558.1|83533.1|83547.2|83522.2|32
1621861900000|2021-05-24 13:11:40|83557.7|83532.7|83554|83529|83559|83534|83554|83529|35
1621861910000|2021-05-24 13:11:50|83553.6|83528.6|83548.7|83523.7|83553.6|83528.6|83547.7|83522.7|40
1621861920000|2021-05-24 13:12:00|83548.8|83523.8|83553.2|83528.2|83553.3|83528.3|83538.1|83513.1|43
1621861930000|2021-05-24 13:12:10|83553.1|83528.1|83555.5|83530.5|83558.5|83533.5|83552.9|83527.9|34
1621861940000|2021-05-24 13:12:20|83555.4|83530.4|83549.4|83524.4|83557.3|83532.3|83549.4|83524.4|35
1621861950000|2021-05-24 13:12:30|83550.3|83525.3|83553.2|83528.2|83553.2|83528.2|83548.2|83523.2|43
1621861960000|2021-05-24 13:12:40|83551.8|83526.8|83559.8|83534.8|83561.8|83536.8|83551.8|83526.8|37
1621861970000|2021-05-24 13:12:50|83558.1|83533.1|83560.3|83535.3|83564.6|83539.6|83557.4|83532.4|30
1621861980000|2021-05-24 13:13:00|83560.7|83535.7|83582.2|83557.2|83584.2|83559.2|83560.5|83535.5|56
1621861990000|2021-05-24 13:13:10|83581.2|83556.2|83578.7|83553.7|83584.3|83559.3|83577.8|83552.8|44
1621862000000|2021-05-24 13:13:20|83579.3|83554.3|83582|83557|83584|83559|83579.3|83554.3|39
1621862010000|2021-05-24 13:13:30|83581.9|83556.9|83595.1|83570.1|83595.1|83570.1|83581.9|83556.9|56
1621862020000|2021-05-24 13:13:40|83592.7|83567.7|83575|83550|83593.8|83568.8|83573.3|83548.3|54
1621862030000|2021-05-24 13:13:50|83574.5|83549.5|83574.3|83549.3|83578.9|83553.9|83572.8|83547.8|39
1621862040000|2021-05-24 13:14:00|83574.8|83549.8|83562.4|83537.4|83575.6|83550.6|83561.9|83536.9|64
1621862050000|2021-05-24 13:14:10|83563.2|83538.2|83573.1|83548.1|83573.2|83548.2|83562.4|83537.4|50
1621862060000|2021-05-24 13:14:20|83571.1|83546.1|83568.7|83543.7|83575.8|83550.8|83568.7|83543.7|47
1621862070000|2021-05-24 13:14:30|83569.3|83544.3|83569.1|83544.1|83572.8|83547.8|83567.5|83542.5|50
1621862080000|2021-05-24 13:14:40|83569.7|83544.7|83566.7|83541.7|83571.5|83546.5|83565.8|83540.8|44
1621862090000|2021-05-24 13:14:50|83565.7|83540.7|83565.3|83540.3|83571.1|83546.1|83565.3|83540.3|33
1621862100000|2021-05-24 13:15:00|83565.7|83540.7|83564.9|83539.9|83567|83542|83564.8|83539.8|40
1621862110000|2021-05-24 13:15:10|83564|83539|83564|83539|83566.3|83541.3|83562.5|83537.5|37
1621862120000|2021-05-24 13:15:20|83563.2|83538.2|83561.4|83536.4|83569|83544|83561.4|83536.4|39
1621862130000|2021-05-24 13:15:30|83560.9|83535.9|83564|83539|83564.2|83539.2|83560.5|83535.5|40
1621862140000|2021-05-24 13:15:40|83563.9|83538.9|83565.2|83540.2|83565.5|83540.5|83561.9|83536.9|26
1621862150000|2021-05-24 13:15:50|83565.4|83540.4|83566.6|83541.6|83566.7|83541.7|83564.9|83539.9|17
1621862160000|2021-05-24 13:16:00|83566.1|83541.1|83563.9|83538.9|83566.9|83541.9|83558|83533|46
1621862170000|2021-05-24 13:16:10|83563.6|83538.6|83562.3|83537.3|83564.1|83539.1|83560.9|83535.9|36
1621862180000|2021-05-24 13:16:20|83559.8|83534.8|83562|83537|83565.3|83540.3|83559.8|83534.8|44
1621862190000|2021-05-24 13:16:30|83562.4|83537.4|83561.2|83536.2|83563.7|83538.7|83561.2|83536.2|24
1621862200000|2021-05-24 13:16:40|83560.6|83535.6|83560|83535|83561.5|83536.5|83559.7|83534.7|33
1621862210000|2021-05-24 13:16:50|83559.9|83534.9|83561.8|83536.8|83562.5|83537.5|83559.8|83534.8|39
1621862220000|2021-05-24 13:17:00|83562.2|83537.2|83564.8|83539.8|83566.2|83541.2|83561|83536|34
1621862230000|2021-05-24 13:17:10|83564.1|83539.1|83566|83541|83569.3|83544.3|83564|83539|47
1621862240000|2021-05-24 13:17:20|83566.4|83541.4|83571.4|83546.4|83572.4|83547.4|83566|83541|52
1621862250000|2021-05-24 13:17:30|83571.6|83546.6|83583.6|83558.6|83587.2|83562.2|83569.8|83544.8|63
1621862260000|2021-05-24 13:17:40|83583.1|83558.1|83582.5|83557.5|83585.7|83560.7|83581.4|83556.4|32
1621862270000|2021-05-24 13:17:50|83581.5|83556.5|83583.2|83558.2|83583.2|83558.2|83576|83551|52
1621862280000|2021-05-24 13:18:00|83582.6|83557.6|83575.4|83550.4|83585|83560|83575.4|83550.4|59
1621862290000|2021-05-24 13:18:10|83575.7|83550.7|83571.2|83546.2|83576.1|83551.1|83565.1|83540.1|62
1621862300000|2021-05-24 13:18:20|83570.5|83545.5|83565.2|83540.2|83572|83547|83564|83539|60
1621862310000|2021-05-24 13:18:30|83565.3|83540.3|83578.5|83553.5|83578.5|83553.5|83563.8|83538.8|61
1621862320000|2021-05-24 13:18:40|83577.6|83552.6|83581.8|83556.8|83582.6|83557.6|83577.6|83552.6|49
1621862330000|2021-05-24 13:18:50|83581.9|83556.9|83584.9|83559.9|83586.2|83561.2|83580.6|83555.6|38
1621862340000|2021-05-24 13:19:00|83584.7|83559.7|83583.5|83558.5|83585.2|83560.2|83578.2|83553.2|57
1621862350000|2021-05-24 13:19:10|83583.4|83558.4|83577.1|83552.1|83585.2|83560.2|83577.1|83552.1|37
1621862360000|2021-05-24 13:19:20|83576.8|83551.8|83576.3|83551.3|83578.7|83553.7|83571|83546|57
1621862370000|2021-05-24 13:19:30|83576.9|83551.9|83602.1|83577.1|83602.1|83577.1|83575.8|83550.8|63
1621862380000|2021-05-24 13:19:40|83600.3|83575.3|83591.1|83566.1|83601.2|83576.2|83590.9|83565.9|57
1621862390000|2021-05-24 13:19:50|83590.9|83565.9|83586.1|83561.1|83592.6|83567.6|83586|83561|54
1621862400000|2021-05-24 13:20:00|83586.9|83561.9|83592.5|83567.5|83593.1|83568.1|83586|83561|54
1621862410000|2021-05-24 13:20:10|83592.3|83567.3|83599.7|83574.7|83605.6|83580.6|83586.8|83561.8|53
1621862420000|2021-05-24 13:20:20|83600.1|83575.1|83599.9|83574.9|83606.9|83581.9|83597.2|83572.2|50
1621862430000|2021-05-24 13:20:30|83599.5|83574.5|83600.9|83575.9|83602.1|83577.1|83598.6|83573.6|39
1621862440000|2021-05-24 13:20:40|83601.2|83576.2|83623.2|83598.2|83625.1|83600.1|83601.2|83576.2|63
1621862450000|2021-05-24 13:20:50|83626|83601|83623.9|83598.9|83630.1|83605.1|83622.5|83597.5|50
1621862460000|2021-05-24 13:21:00|83623.8|83598.8|83638.8|83613.8|83638.8|83613.8|83621.5|83596.5|55
1621862470000|2021-05-24 13:21:10|83639|83614|83640.8|83615.8|83642|83617|83632.5|83607.5|47
1621862480000|2021-05-24 13:21:20|83640.7|83615.7|83640.2|83615.2|83644.7|83619.7|83638.3|83613.3|40
1621862490000|2021-05-24 13:21:30|83640.1|83615.1|83645.4|83620.4|83646.9|83621.9|83639.2|83614.2|45
1621862500000|2021-05-24 13:21:40|83645.1|83620.1|83642.2|83617.2|83647.1|83622.1|83640.1|83615.1|50
1621862510000|2021-05-24 13:21:50|83642.9|83617.9|83646.6|83621.6|83647.5|83622.5|83642.6|83617.6|50
1621862520000|2021-05-24 13:22:00|83645.8|83620.8|83641.1|83616.1|83647.1|83622.1|83640.1|83615.1|45
1621862530000|2021-05-24 13:22:10|83641|83616|83635.2|83610.2|83641.1|83616.1|83633|83608|46
1621862540000|2021-05-24 13:22:20|83635.3|83610.3|83627.3|83602.3|83635.5|83610.5|83625.3|83600.3|40
1621862550000|2021-05-24 13:22:30|83626.6|83601.6|83635.2|83610.2|83638.2|83613.2|83625.7|83600.7|41
1621862560000|2021-05-24 13:22:40|83635.6|83610.6|83635.6|83610.6|83641.6|83616.6|83634.8|83609.8|40
1621862570000|2021-05-24 13:22:50|83634.7|83609.7|83631.3|83606.3|83635.3|83610.3|83626.4|83601.4|50
1621862580000|2021-05-24 13:23:00|83629.8|83604.8|83629.6|83604.6|83634.4|83609.4|83629.6|83604.6|49
1621862590000|2021-05-24 13:23:10|83631|83606|83635|83610|83635|83610|83629|83604|30
1621862600000|2021-05-24 13:23:20|83634|83609|83628.9|83603.9|83637.4|83612.4|83628.9|83603.9|45
1621862610000|2021-05-24 13:23:30|83629.5|83604.5|83627.9|83602.9|83631.2|83606.2|83627.6|83602.6|48
1621862620000|2021-05-24 13:23:40|83628|83603|83626|83601|83632|83607|83626|83601|33
1621862630000|2021-05-24 13:23:50|83626.2|83601.2|83627.9|83602.9|83628.1|83603.1|83624.4|83599.4|43
1621862640000|2021-05-24 13:24:00|83627.1|83602.1|83634.1|83609.1|83643.2|83618.2|83627.1|83602.1|49
1621862650000|2021-05-24 13:24:10|83634.6|83609.6|83634.4|83609.4|83638|83613|83631.4|83606.4|38
1621862660000|2021-05-24 13:24:20|83633.7|83608.7|83635.8|83610.8|83636.6|83611.6|83632.4|83607.4|35
1621862670000|2021-05-24 13:24:30|83635.9|83610.9|83631.3|83606.3|83635.9|83610.9|83630.8|83605.8|23
1621862680000|2021-05-24 13:24:40|83631.7|83606.7|83630.7|83605.7|83632.1|83607.1|83630.7|83605.7|18
1621862690000|2021-05-24 13:24:50|83631.1|83606.1|83635.8|83610.8|83638.5|83613.5|83630.7|83605.7|47
1621862700000|2021-05-24 13:25:00|83635.7|83610.7|83636.4|83611.4|83637.6|83612.6|83633.2|83608.2|37
1621862710000|2021-05-24 13:25:10|83636.5|83611.5|83632.3|83607.3|83636.5|83611.5|83632.3|83607.3|34
1621862720000|2021-05-24 13:25:20|83632.8|83607.8|83636|83611|83636.5|83611.5|83632.3|83607.3|27
1621862730000|2021-05-24 13:25:30|83636.8|83611.8|83646.2|83621.2|83646.6|83621.6|83636.4|83611.4|30
1621862740000|2021-05-24 13:25:40|83646.1|83621.1|83646.5|83621.5|83647.3|83622.3|83639.3|83614.3|33
1621862750000|2021-05-24 13:25:50|83647.3|83622.3|83644.3|83619.3|83647.3|83622.3|83642|83617|31
1621862760000|2021-05-24 13:26:00|83643.2|83618.2|83628|83603|83646.3|83621.3|83628|83603|39
1621862770000|2021-05-24 13:26:10|83628.5|83603.5|83627.4|83602.4|83629.3|83604.3|83623.1|83598.1|32
1621862780000|2021-05-24 13:26:20|83627.7|83602.7|83632.1|83607.1|83632.3|83607.3|83625.7|83600.7|28
1621862790000|2021-05-24 13:26:30|83631.3|83606.3|83629.7|83604.7|83635.1|83610.1|83627.8|83602.8|36
1621862800000|2021-05-24 13:26:40|83629.9|83604.9|83616.1|83591.1|83629.9|83604.9|83615.6|83590.6|33
1621862810000|2021-05-24 13:26:50|83617.2|83592.2|83611.7|83586.7|83617.2|83592.2|83608.9|83583.9|41
1621862820000|2021-05-24 13:27:00|83614.1|83589.1|83611.1|83586.1|83619.2|83594.2|83610.9|83585.9|36
1621862830000|2021-05-24 13:27:10|83611.4|83586.4|83605.3|83580.3|83612.2|83587.2|83604.3|83579.3|31
1621862840000|2021-05-24 13:27:20|83605.2|83580.2|83607.4|83582.4|83607.8|83582.8|83605.2|83580.2|18
1621862850000|2021-05-24 13:27:30|83607.5|83582.5|83599.1|83574.1|83607.5|83582.5|83598.2|83573.2|29
1621862860000|2021-05-24 13:27:40|83598.1|83573.1|83598.9|83573.9|83599.9|83574.9|83594.8|83569.8|32
1621862870000|2021-05-24 13:27:50|83597.6|83572.6|83597.9|83572.9|83598.9|83573.9|83592.8|83567.8|39
1621862880000|2021-05-24 13:28:00|83598.2|83573.2|83575|83550|83598.3|83573.3|83574.2|83549.2|37
1621862890000|2021-05-24 13:28:10|83575.9|83550.9|83578.4|83553.4|83585.3|83560.3|83570.3|83545.3|43
1621862900000|2021-05-24 13:28:20|83580|83555|83593.9|83568.9|83594.3|83569.3|83578.8|83553.8|44
1621862910000|2021-05-24 13:28:30|83592.7|83567.7|83593.5|83568.5|83598.6|83573.6|83592.5|83567.5|37
1621862920000|2021-05-24 13:28:40|83594.7|83569.7|83596.3|83571.3|83601|83576|83593.4|83568.4|35
1621862930000|2021-05-24 13:28:50|83596.8|83571.8|83595.2|83570.2|83602.4|83577.4|83594.1|83569.1|33
1621862940000|2021-05-24 13:29:00|83595.3|83570.3|83597.7|83572.7|83598.6|83573.6|83592.2|83567.2|35
1621862950000|2021-05-24 13:29:10|83598.3|83573.3|83592.8|83567.8|83598.4|83573.4|83591.5|83566.5|38
1621862960000|2021-05-24 13:29:20|83592.6|83567.6|83593.7|83568.7|83598.4|83573.4|83592.6|83567.6|35
1621862970000|2021-05-24 13:29:30|83593.6|83568.6|83593.5|83568.5|83596.6|83571.6|83589|83564|37
1621862980000|2021-05-24 13:29:40|83594.6|83569.6|83586|83561|83597.1|83572.1|83585.2|83560.2|44
1621862990000|2021-05-24 13:29:50|83587.5|83562.5|83587.3|83562.3|83591.1|83566.1|83585.7|83560.7|37
1621863000000|2021-05-24 13:30:00|83587.1|83562.1|83574.2|83549.2|83588.8|83563.8|83574.2|83549.2|43
1621863010000|2021-05-24 13:30:10|83573.4|83548.4|83601.2|83576.2|83605.5|83580.5|83572.5|83547.5|43
1621863020000|2021-05-24 13:30:20|83602|83577|83591.1|83566.1|83602|83577|83590.6|83565.6|29
1621863030000|2021-05-24 13:30:30|83591.4|83566.4|83604.8|83579.8|83604.8|83579.8|83589.7|83564.7|39
1621863040000|2021-05-24 13:30:40|83604.5|83579.5|83602.5|83577.5|83608.8|83583.8|83599.9|83574.9|39
1621863050000|2021-05-24 13:30:50|83603.2|83578.2|83606.6|83581.6|83607.6|83582.6|83601.5|83576.5|37
1621863060000|2021-05-24 13:31:00|83607.7|83582.7|83616|83591|83619.1|83594.1|83604.2|83579.2|42
1621863070000|2021-05-24 13:31:10|83615.9|83590.9|83613.5|83588.5|83617.4|83592.4|83610.9|83585.9|41
1621863080000|2021-05-24 13:31:20|83613.7|83588.7|83609.2|83584.2|83615.5|83590.5|83607|83582|36
1621863090000|2021-05-24 13:31:30|83608.8|83583.8|83615.4|83590.4|83618.4|83593.4|83608.8|83583.8|39
1621863100000|2021-05-24 13:31:40|83615.6|83590.6|83619.8|83594.8|83622.6|83597.6|83606.6|83581.6|40
1621863110000|2021-05-24 13:31:50|83620.3|83595.3|83618.3|83593.3|83624.9|83599.9|83616|83591|43
1621863120000|2021-05-24 13:32:00|83618.2|83593.2|83616.6|83591.6|83618.5|83593.5|83610.7|83585.7|38
1621863130000|2021-05-24 13:32:10|83616.5|83591.5|83614.1|83589.1|83616.5|83591.5|83613.5|83588.5|20
1621863140000|2021-05-24 13:32:20|83614|83589|83619.2|83594.2|83619.2|83594.2|83609.6|83584.6|27
1621863150000|2021-05-24 13:32:30|83618.4|83593.4|83612.3|83587.3|83622.2|83597.2|83612.3|83587.3|39
1621863160000|2021-05-24 13:32:40|83612.1|83587.1|83604.4|83579.4|83614.6|83589.6|83603.8|83578.8|36
1621863170000|2021-05-24 13:32:50|83606.6|83581.6|83611.5|83586.5|83611.5|83586.5|83605|83580|31
1621863180000|2021-05-24 13:33:00|83609.7|83584.7|83610.3|83585.3|83613.7|83588.7|83607.1|83582.1|44
1621863190000|2021-05-24 13:33:10|83610.4|83585.4|83609.2|83584.2|83612.7|83587.7|83607.2|83582.2|34
1621863200000|2021-05-24 13:33:20|83609.3|83584.3|83610.6|83585.6|83612.5|83587.5|83608.7|83583.7|25
1621863210000|2021-05-24 13:33:30|83610.5|83585.5|83628.1|83603.1|83628.8|83603.8|83609.9|83584.9|41
1621863220000|2021-05-24 13:33:40|83628.4|83603.4|83595.8|83570.8|83628.4|83603.4|83595.8|83570.8|39
1621863230000|2021-05-24 13:33:50|83599.9|83574.9|83601|83576|83601.8|83576.8|83597.1|83572.1|35
1621863240000|2021-05-24 13:34:00|83599.6|83574.6|83602.4|83577.4|83602.4|83577.4|83597.4|83572.4|34
1621863250000|2021-05-24 13:34:10|83602|83577|83609.8|83584.8|83616|83591|83602|83577|42
1621863260000|2021-05-24 13:34:20|83608.3|83583.3|83618.7|83593.7|83621.4|83596.4|83607.2|83582.2|40
1621863270000|2021-05-24 13:34:30|83618.8|83593.8|83620|83595|83620.3|83595.3|83616.9|83591.9|35
1621863280000|2021-05-24 13:34:40|83619.9|83594.9|83612|83587|83619.9|83594.9|83610.9|83585.9|34
1621863290000|2021-05-24 13:34:50|83611.9|83586.9|83599.9|83574.9|83613.4|83588.4|83599.9|83574.9|29
1621863300000|2021-05-24 13:35:00|83604.9|83579.9|83599.3|83574.3|83607.1|83582.1|83598.8|83573.8|34
1621863310000|2021-05-24 13:35:10|83598.7|83573.7|83596.8|83571.8|83600.1|83575.1|83596.8|83571.8|30
1621863320000|2021-05-24 13:35:20|83597.4|83572.4|83596|83571|83597.6|83572.6|83594.2|83569.2|35
1621863330000|2021-05-24 13:35:30|83595.3|83570.3|83601.5|83576.5|83603.4|83578.4|83593.8|83568.8|31
1621863340000|2021-05-24 13:35:40|83602.3|83577.3|83600.6|83575.6|83602.6|83577.6|83599.5|83574.5|35
1621863350000|2021-05-24 13:35:50|83601.2|83576.2|83597.8|83572.8|83601.2|83576.2|83595.1|83570.1|37
1621863360000|2021-05-24 13:36:00|83596.2|83571.2|83595.4|83570.4|83599.2|83574.2|83589.6|83564.6|39
1621863370000|2021-05-24 13:36:10|83595.6|83570.6|83605.4|83580.4|83605.7|83580.7|83593.6|83568.6|38
1621863380000|2021-05-24 13:36:20|83605.1|83580.1|83602.8|83577.8|83606.7|83581.7|83600.3|83575.3|34
1621863390000|2021-05-24 13:36:30|83602.5|83577.5|83603.6|83578.6|83610.3|83585.3|83595.4|83570.4|39
1621863400000|2021-05-24 13:36:40|83603.9|83578.9|83595.3|83570.3|83603.9|83578.9|83592.4|83567.4|39
1621863410000|2021-05-24 13:36:50|83590.1|83565.1|83580.6|83555.6|83590.7|83565.7|83578.9|83553.9|39
1621863420000|2021-05-24 13:37:00|83578|83553|83572.6|83547.6|83579|83554|83572.6|83547.6|44
1621863430000|2021-05-24 13:37:10|83570.9|83545.9|83570|83545|83573.7|83548.7|83569.2|83544.2|38
1621863440000|2021-05-24 13:37:20|83570.2|83545.2|83581.8|83556.8|83581.8|83556.8|83569|83544|38
1621863450000|2021-05-24 13:37:30|83582|83557|83572|83547|83582|83557|83571.7|83546.7|41
1621863460000|2021-05-24 13:37:40|83573.4|83548.4|83569.7|83544.7|83573.4|83548.4|83568.3|83543.3|34
1621863470000|2021-05-24 13:37:50|83569.9|83544.9|83571|83546|83573.2|83548.2|83568.3|83543.3|34
1621863480000|2021-05-24 13:38:00|83571.9|83546.9|83564.7|83539.7|83573.1|83548.1|83563.2|83538.2|39
1621863490000|2021-05-24 13:38:10|83563.1|83538.1|83565.8|83540.8|83566.2|83541.2|83559.4|83534.4|33
1621863500000|2021-05-24 13:38:20|83567|83542|83561.6|83536.6|83567.1|83542.1|83559.7|83534.7|45
1621863510000|2021-05-24 13:38:30|83562|83537|83554.2|83529.2|83562|83537|83550.9|83525.9|42
1621863520000|2021-05-24 13:38:40|83554.6|83529.6|83554.1|83529.1|83556.1|83531.1|83549|83524|42
1621863530000|2021-05-24 13:38:50|83554|83529|83553.9|83528.9|83556.5|83531.5|83550.6|83525.6|40
1621863540000|2021-05-24 13:39:00|83553.8|83528.8|83552.9|83527.9|83554.5|83529.5|83552.4|83527.4|35
1621863550000|2021-05-24 13:39:10|83552.8|83527.8|83549.5|83524.5|83552.8|83527.8|83544.9|83519.9|41
1621863560000|2021-05-24 13:39:20|83549.7|83524.7|83554.9|83529.9|83555.8|83530.8|83549.2|83524.2|54
1621863570000|2021-05-24 13:39:30|83555.3|83530.3|83556.8|83531.8|83562.7|83537.7|83551.8|83526.8|60
1621863580000|2021-05-24 13:39:40|83556.9|83531.9|83552.1|83527.1|83557.8|83532.8|83551.1|83526.1|52
1621863590000|2021-05-24 13:39:50|83552|83527|83547|83522|83553.6|83528.6|83547|83522|51
1621863600000|2021-05-24 13:40:00|83546.6|83521.6|83549.8|83524.8|83550|83525|83545.2|83520.2|51
1621863610000|2021-05-24 13:40:10|83550.7|83525.7|83547.5|83522.5|83550.7|83525.7|83544.9|83519.9|52
1621863620000|2021-05-24 13:40:20|83546.6|83521.6|83546.7|83521.7|83547.7|83522.7|83544.7|83519.7|51
1621863630000|2021-05-24 13:40:30|83545.7|83520.7|83546.9|83521.9|83546.9|83521.9|83540.5|83515.5|59
1621863640000|2021-05-24 13:40:40|83546.2|83521.2|83551|83526|83551|83526|83546|83521|48
1621863650000|2021-05-24 13:40:50|83551.1|83526.1|83550.4|83525.4|83552|83527|83550.1|83525.1|30
1621863660000|2021-05-24 13:41:00|83550.5|83525.5|83554|83529|83555.4|83530.4|83549.5|83524.5|42
1621863670000|2021-05-24 13:41:10|83554.8|83529.8|83566.6|83541.6|83567.2|83542.2|83553.6|83528.6|51
1621863680000|2021-05-24 13:41:20|83566.5|83541.5|83571|83546|83573.2|83548.2|83563.3|83538.3|63
1621863690000|2021-05-24 13:41:30|83572|83547|83572.1|83547.1|83578.2|83553.2|83569|83544|61
1621863700000|2021-05-24 13:41:40|83572.3|83547.3|83562.5|83537.5|83572.3|83547.3|83561.9|83536.9|56
1621863710000|2021-05-24 13:41:50|83561.8|83536.8|83556.3|83531.3|83562.3|83537.3|83553.2|83528.2|55
1621863720000|2021-05-24 13:42:00|83556.6|83531.6|83556.5|83531.5|83557.3|83532.3|83551.1|83526.1|49
1621863730000|2021-05-24 13:42:10|83556.1|83531.1|83553.2|83528.2|83557|83532|83553.2|83528.2|52
1621863740000|2021-05-24 13:42:20|83553.3|83528.3|83546.1|83521.1|83553.5|83528.5|83544.8|83519.8|45
1621863750000|2021-05-24 13:42:30|83546|83521|83507.5|83482.5|83546.1|83521.1|83503.9|83478.9|73
1621863760000|2021-05-24 13:42:40|83507.7|83482.7|83502.3|83477.3|83512.9|83487.9|83499.4|83474.4|63
1621863770000|2021-05-24 13:42:50|83503.7|83478.7|83500.2|83475.2|83512.6|83487.6|83500.2|83475.2|61
1621863780000|2021-05-24 13:43:00|83497.8|83472.8|83507.8|83482.8|83508.3|83483.3|83495.2|83470.2|58
1621863790000|2021-05-24 13:43:10|83506.3|83481.3|83506.4|83481.4|83509.3|83484.3|83502.2|83477.2|61
1621863800000|2021-05-24 13:43:20|83507|83482|83510.8|83485.8|83510.8|83485.8|83506.5|83481.5|35
1621863810000|2021-05-24 13:43:30|83511.1|83486.1|83510.4|83485.4|83511.5|83486.5|83505.2|83480.2|44
1621863820000|2021-05-24 13:43:40|83510.9|83485.9|83518.7|83493.7|83523.5|83498.5|83510.9|83485.9|67
1621863830000|2021-05-24 13:43:50|83519|83494|83516.9|83491.9|83520.5|83495.5|83516.1|83491.1|42
1621863840000|2021-05-24 13:44:00|83517|83492|83506.3|83481.3|83517.5|83492.5|83500.8|83475.8|63
1621863850000|2021-05-24 13:44:10|83508.6|83483.6|83504|83479|83509.5|83484.5|83501.5|83476.5|49
1621863860000|2021-05-24 13:44:20|83504.2|83479.2|83499.2|83474.2|83504.3|83479.3|83498.9|83473.9|54
1621863870000|2021-05-24 13:44:30|83498.9|83473.9|83506.4|83481.4|83506.5|83481.5|83498.2|83473.2|55
1621863880000|2021-05-24 13:44:40|83506.6|83481.6|83526.2|83501.2|83526.6|83501.6|83506.1|83481.1|60
1621863890000|2021-05-24 13:44:50|83525.8|83500.8|83524.5|83499.5|83528.1|83503.1|83520.6|83495.6|54
1621863900000|2021-05-24 13:45:00|83523.9|83498.9|83514.8|83489.8|83525.5|83500.5|83510.4|83485.4|61
1621863910000|2021-05-24 13:45:10|83514.9|83489.9|83517.9|83492.9|83518|83493|83507.3|83482.3|62
1621863920000|2021-05-24 13:45:20|83518.2|83493.2|83518.9|83493.9|83520.3|83495.3|83512|83487|55
1621863930000|2021-05-24 13:45:30|83520.9|83495.9|83536.2|83511.2|83536.9|83511.9|83520.1|83495.1|59
1621863940000|2021-05-24 13:45:40|83535.8|83510.8|83534|83509|83536.5|83511.5|83531.2|83506.2|59
1621863950000|2021-05-24 13:45:50|83533.5|83508.5|83543.5|83518.5|83545.3|83520.3|83532.7|83507.7|70
1621863960000|2021-05-24 13:46:00|83543.3|83518.3|83538.2|83513.2|83543.7|83518.7|83537.3|83512.3|46
1621863970000|2021-05-24 13:46:10|83537.9|83512.9|83543.5|83518.5|83547.2|83522.2|83534.3|83509.3|61
1621863980000|2021-05-24 13:46:20|83544.1|83519.1|83544.7|83519.7|83547.1|83522.1|83542.4|83517.4|62
1621863990000|2021-05-24 13:46:30|83546.4|83521.4|83545.5|83520.5|83548|83523|83543.8|83518.8|51
1621864000000|2021-05-24 13:46:40|83544.6|83519.6|83544.3|83519.3|83547|83522|83541.6|83516.6|58
1621864010000|2021-05-24 13:46:50|83543.4|83518.4|83544.2|83519.2|83546|83521|83539.5|83514.5|56
1621864020000|2021-05-24 13:47:00|83543.7|83518.7|83550.3|83525.3|83558|83533|83542.8|83517.8|60
1621864030000|2021-05-24 13:47:10|83549.9|83524.9|83546.1|83521.1|83552.4|83527.4|83545.9|83520.9|54
1621864040000|2021-05-24 13:47:20|83545.9|83520.9|83559.7|83534.7|83560.6|83535.6|83545.9|83520.9|64
1621864050000|2021-05-24 13:47:30|83556.6|83531.6|83565.4|83540.4|83565.4|83540.4|83556.3|83531.3|46
1621864060000|2021-05-24 13:47:40|83563.6|83538.6|83558|83533|83564.3|83539.3|83553.2|83528.2|70
1621864070000|2021-05-24 13:47:50|83557.9|83532.9|83557.4|83532.4|83558.3|83533.3|83554.3|83529.3|55
1621864080000|2021-05-24 13:48:00|83557.7|83532.7|83549.4|83524.4|83558.8|83533.8|83544.4|83519.4|46
1621864090000|2021-05-24 13:48:10|83548.9|83523.9|83554.8|83529.8|83554.8|83529.8|83542.1|83517.1|65
1621864100000|2021-05-24 13:48:20|83552.7|83527.7|83549.2|83524.2|83554.6|83529.6|83548.5|83523.5|38
1621864110000|2021-05-24 13:48:30|83551.6|83526.6|83553.9|83528.9|83555.2|83530.2|83549.5|83524.5|33
1621864120000|2021-05-24 13:48:40|83553.6|83528.6|83546.7|83521.7|83558.3|83533.3|83545.8|83520.8|56
1621864130000|2021-05-24 13:48:50|83547.2|83522.2|83548.6|83523.6|83551.7|83526.7|83543.7|83518.7|49
1621864140000|2021-05-24 13:49:00|83548.5|83523.5|83548.3|83523.3|83552.5|83527.5|83545|83520|60
1621864150000|2021-05-24 13:49:10|83548.9|83523.9|83545.3|83520.3|83549.6|83524.6|83544|83519|44
1621864160000|2021-05-24 13:49:20|83545.4|83520.4|83546.7|83521.7|83549.4|83524.4|83541.8|83516.8|61
1621864170000|2021-05-24 13:49:30|83549.2|83524.2|83544.2|83519.2|83549.3|83524.3|83543.2|83518.2|47
1621864180000|2021-05-24 13:49:40|83544|83519|83542.3|83517.3|83545.9|83520.9|83537.7|83512.7|54
1621864190000|2021-05-24 13:49:50|83541.8|83516.8|83533.7|83508.7|83542.5|83517.5|83532|83507|36
1621864200000|2021-05-24 13:50:00|83534.3|83509.3|83523.5|83498.5|83534.3|83509.3|83522.5|83497.5|53
1621864210000|2021-05-24 13:50:10|83523.6|83498.6|83523.4|83498.4|83523.8|83498.8|83520.6|83495.6|38
1621864220000|2021-05-24 13:50:20|83523.3|83498.3|83520.9|83495.9|83529.2|83504.2|83520.9|83495.9|55
1621864230000|2021-05-24 13:50:30|83521.4|83496.4|83516.4|83491.4|83523.9|83498.9|83516.4|83491.4|64
1621864240000|2021-05-24 13:50:40|83516.2|83491.2|83520.8|83495.8|83522.7|83497.7|83515.8|83490.8|59
1621864250000|2021-05-24 13:50:50|83520.7|83495.7|83513.5|83488.5|83520.7|83495.7|83504.4|83479.4|55
1621864260000|2021-05-24 13:51:00|83513.4|83488.4|83515.6|83490.6|83518.2|83493.2|83511.7|83486.7|62
1621864270000|2021-05-24 13:51:10|83515.7|83490.7|83501.8|83476.8|83515.9|83490.9|83500.8|83475.8|61
1621864280000|2021-05-24 13:51:20|83500.6|83475.6|83508.2|83483.2|83515|83490|83499.9|83474.9|67
1621864290000|2021-05-24 13:51:30|83506.8|83481.8|83510.5|83485.5|83514.7|83489.7|83504.1|83479.1|65
1621864300000|2021-05-24 13:51:40|83510.7|83485.7|83499.1|83474.1|83512.4|83487.4|83498.9|83473.9|53
1621864310000|2021-05-24 13:51:50|83499.8|83474.8|83496.4|83471.4|83499.8|83474.8|83493.1|83468.1|59
1621864320000|2021-05-24 13:52:00|83496.3|83471.3|83495|83470|83496.8|83471.8|83489.8|83464.8|52
1621864330000|2021-05-24 13:52:10|83492.6|83467.6|83494|83469|83495.3|83470.3|83492.4|83467.4|37
1621864340000|2021-05-24 13:52:20|83494.4|83469.4|83496.9|83471.9|83498.6|83473.6|83493|83468|55
1621864350000|2021-05-24 13:52:30|83497.1|83472.1|83498|83473|83501.3|83476.3|83497.1|83472.1|53
1621864360000|2021-05-24 13:52:40|83498.8|83473.8|83499.3|83474.3|83499.9|83474.9|83498.1|83473.1|28
1621864370000|2021-05-24 13:52:50|83499.1|83474.1|83501.7|83476.7|83504.2|83479.2|83498.9|83473.9|58
1621864380000|2021-05-24 13:53:00|83501.6|83476.6|83495.1|83470.1|83501.6|83476.6|83490.8|83465.8|62
1621864390000|2021-05-24 13:53:10|83495.3|83470.3|83491.9|83466.9|83497.3|83472.3|83490.8|83465.8|52
1621864400000|2021-05-24 13:53:20|83491.6|83466.6|83492.1|83467.1|83495.6|83470.6|83490.8|83465.8|53
1621864410000|2021-05-24 13:53:30|83491.9|83466.9|83481.7|83456.7|83491.9|83466.9|83478.9|83453.9|50
1621864420000|2021-05-24 13:53:40|83481.9|83456.9|83488.8|83463.8|83501|83476|83481.5|83456.5|56
1621864430000|2021-05-24 13:53:50|83484.2|83459.2|83484.2|83459.2|83487.3|83462.3|83475.7|83450.7|58
1621864440000|2021-05-24 13:54:00|83484.4|83459.4|83495|83470|83499.4|83474.4|83484.4|83459.4|53
1621864450000|2021-05-24 13:54:10|83494.7|83469.7|83489.1|83464.1|83499.8|83474.8|83489.1|83464.1|56
1621864460000|2021-05-24 13:54:20|83490.1|83465.1|83478.2|83453.2|83490.1|83465.1|83476.9|83451.9|55
1621864470000|2021-05-24 13:54:30|83478.1|83453.1|83475.7|83450.7|83479.5|83454.5|83465|83440|49
1621864480000|2021-05-24 13:54:40|83475.8|83450.8|83467.3|83442.3|83475.8|83450.8|83465.7|83440.7|54
1621864490000|2021-05-24 13:54:50|83467.1|83442.1|83468.5|83443.5|83468.5|83443.5|83462.9|83437.9|48
1621864500000|2021-05-24 13:55:00|83469.9|83444.9|83476.4|83451.4|83477.3|83452.3|83467.6|83442.6|59
1621864510000|2021-05-24 13:55:10|83476.2|83451.2|83470.9|83445.9|83476.7|83451.7|83470.3|83445.3|52
1621864520000|2021-05-24 13:55:20|83471.5|83446.5|83472.9|83447.9|83473.6|83448.6|83470.3|83445.3|58
1621864530000|2021-05-24 13:55:30|83472.7|83447.7|83476.7|83451.7|83480.6|83455.6|83469.7|83444.7|53
1621864540000|2021-05-24 13:55:40|83476.5|83451.5|83474.7|83449.7|83477.7|83452.7|83473.3|83448.3|35
1621864550000|2021-05-24 13:55:50|83476|83451|83479.6|83454.6|83481.4|83456.4|83475.9|83450.9|52
1621864560000|2021-05-24 13:56:00|83479|83454|83479.8|83454.8|83481.5|83456.5|83478.9|83453.9|33
1621864570000|2021-05-24 13:56:10|83481.1|83456.1|83494.7|83469.7|83495.6|83470.6|83480.9|83455.9|56
1621864580000|2021-05-24 13:56:20|83494.3|83469.3|83498.3|83473.3|83498.3|83473.3|83488.9|83463.9|58
1621864590000|2021-05-24 13:56:30|83498.1|83473.1|83497.4|83472.4|83499|83474|83495.3|83470.3|48
1621864600000|2021-05-24 13:56:40|83497.6|83472.6|83497.1|83472.1|83499.5|83474.5|83497.1|83472.1|41
1621864610000|2021-05-24 13:56:50|83497|83472|83496.8|83471.8|83497.2|83472.2|83492.1|83467.1|48
1621864620000|2021-05-24 13:57:00|83496.6|83471.6|83488.5|83463.5|83501.4|83476.4|83486.5|83461.5|51
1621864630000|2021-05-24 13:57:10|83488|83463|83491.9|83466.9|83493.4|83468.4|83486.3|83461.3|54
1621864640000|2021-05-24 13:57:20|83491.8|83466.8|83492|83467|83496|83471|83490.9|83465.9|52
1621864650000|2021-05-24 13:57:30|83490.3|83465.3|83484|83459|83490.3|83465.3|83483.3|83458.3|48
1621864660000|2021-05-24 13:57:40|83484.3|83459.3|83478.7|83453.7|83484.3|83459.3|83478.5|83453.5|44
1621864670000|2021-05-24 13:57:50|83479.1|83454.1|83473.8|83448.8|83479.7|83454.7|83471.6|83446.6|38
1621864680000|2021-05-24 13:58:00|83474.3|83449.3|83466.9|83441.9|83474.5|83449.5|83466.3|83441.3|49
1621864690000|2021-05-24 13:58:10|83467.1|83442.1|83468.5|83443.5|83468.8|83443.8|83464.5|83439.5|48
1621864700000|2021-05-24 13:58:20|83468.2|83443.2|83468|83443|83469|83444|83466|83441|33
1621864710000|2021-05-24 13:58:30|83467.1|83442.1|83465.8|83440.8|83469|83444|83463.7|83438.7|47
1621864720000|2021-05-24 13:58:40|83465.6|83440.6|83464.2|83439.2|83467.8|83442.8|83464.1|83439.1|42
1621864730000|2021-05-24 13:58:50|83464.4|83439.4|83463.5|83438.5|83471|83446|83463.4|83438.4|66
1621864740000|2021-05-24 13:59:00|83463.2|83438.2|83469.4|83444.4|83469.6|83444.6|83461.9|83436.9|57
1621864750000|2021-05-24 13:59:10|83469.5|83444.5|83468.5|83443.5|83469.7|83444.7|83466.3|83441.3|46
1621864760000|2021-05-24 13:59:20|83468.4|83443.4|83468.9|83443.9|83469.4|83444.4|83467|83442|43
1621864770000|2021-05-24 13:59:30|83469.2|83444.2|83472.4|83447.4|83473.7|83448.7|83468.7|83443.7|37
1621864780000|2021-05-24 13:59:40|83472.3|83447.3|83470.6|83445.6|83472.3|83447.3|83467.9|83442.9|36
1621864790000|2021-05-24 13:59:50|83470.5|83445.5|83462|83437|83472.1|83447.1|83462|83437|53
1621864800000|2021-05-24 14:00:00|83462.4|83437.4|83452.2|83427.2|83462.4|83437.4|83451|83426|64
1621864810000|2021-05-24 14:00:10|83452|83427|83458|83433|83463.5|83438.5|83445.3|83420.3|66
1621864820000|2021-05-24 14:00:20|83457.2|83432.2|83452.7|83427.7|83461.9|83436.9|83452.5|83427.5|47
1621864830000|2021-05-24 14:00:30|83451|83426|83445.4|83420.4|83453.9|83428.9|83443.3|83418.3|48
1621864840000|2021-05-24 14:00:40|83444.7|83419.7|83439.3|83414.3|83445.4|83420.4|83439.3|83414.3|51
1621864850000|2021-05-24 14:00:50|83439.5|83414.5|83432.8|83407.8|83440|83415|83431.1|83406.1|59
1621864860000|2021-05-24 14:01:00|83433.3|83408.3|83447.9|83422.9|83447.9|83422.9|83432.3|83407.3|60
1621864870000|2021-05-24 14:01:10|83447.3|83422.3|83445.8|83420.8|83447.3|83422.3|83440.5|83415.5|59
1621864880000|2021-05-24 14:01:20|83445.4|83420.4|83444.1|83419.1|83446.1|83421.1|83442|83417|53
1621864890000|2021-05-24 14:01:30|83449|83424|83449|83424|83457.4|83432.4|83448.6|83423.6|63
1621864900000|2021-05-24 14:01:40|83449.7|83424.7|83433.2|83408.2|83449.7|83424.7|83432.8|83407.8|48
1621864910000|2021-05-24 14:01:50|83431.7|83406.7|83436.2|83411.2|83438.1|83413.1|83430.9|83405.9|56
1621864920000|2021-05-24 14:02:00|83435.9|83410.9|83446.4|83421.4|83446.7|83421.7|83433|83408|55
1621864930000|2021-05-24 14:02:10|83446|83421|83451.6|83426.6|83453.5|83428.5|83441.1|83416.1|53
1621864940000|2021-05-24 14:02:20|83452.3|83427.3|83445.5|83420.5|83452.3|83427.3|83444.3|83419.3|56
1621864950000|2021-05-24 14:02:30|83445.6|83420.6|83451.7|83426.7|83452.5|83427.5|83445.2|83420.2|44
1621864960000|2021-05-24 14:02:40|83451.6|83426.6|83466.4|83441.4|83468.8|83443.8|83448.3|83423.3|61
1621864970000|2021-05-24 14:02:50|83466.1|83441.1|83470.7|83445.7|83474.6|83449.6|83465.4|83440.4|59
1621864980000|2021-05-24 14:03:00|83470.9|83445.9|83472|83447|83473.1|83448.1|83470.6|83445.6|43
1621864990000|2021-05-24 14:03:10|83471.7|83446.7|83474|83449|83482.1|83457.1|83469.4|83444.4|65
1621865000000|2021-05-24 14:03:20|83473.1|83448.1|83453.1|83428.1|83474|83449|83453.1|83428.1|54
1621865010000|2021-05-24 14:03:30|83451.4|83426.4|83449.5|83424.5|83452.6|83427.6|83446.3|83421.3|54
1621865020000|2021-05-24 14:03:40|83450|83425|83462.4|83437.4|83466.5|83441.5|83448.7|83423.7|58
1621865030000|2021-05-24 14:03:50|83461.7|83436.7|83456.9|83431.9|83462.1|83437.1|83453.7|83428.7|45
1621865040000|2021-05-24 14:04:00|83457.3|83432.3|83462.1|83437.1|83467|83442|83457.3|83432.3|54
1621865050000|2021-05-24 14:04:10|83455|83430|83459.7|83434.7|83466.6|83441.6|83455|83430|47
1621865060000|2021-05-24 14:04:20|83462.7|83437.7|83476.2|83451.2|83480.4|83455.4|83462.7|83437.7|57
1621865070000|2021-05-24 14:04:30|83478.4|83453.4|83479.4|83454.4|83484.1|83459.1|83475.5|83450.5|53
1621865080000|2021-05-24 14:04:40|83478.9|83453.9|83489.4|83464.4|83491|83466|83478.5|83453.5|60
1621865090000|2021-05-24 14:04:50|83489|83464|83464.9|83439.9|83490.3|83465.3|83461.4|83436.4|60
1621865100000|2021-05-24 14:05:00|83464.7|83439.7|83461.6|83436.6|83465.6|83440.6|83459.2|83434.2|61
1621865110000|2021-05-24 14:05:10|83462.2|83437.2|83465.2|83440.2|83466.6|83441.6|83457.6|83432.6|53
1621865120000|2021-05-24 14:05:20|83464.9|83439.9|83467.6|83442.6|83468.9|83443.9|83464.9|83439.9|41
1621865130000|2021-05-24 14:05:30|83467.5|83442.5|83465.4|83440.4|83468.1|83443.1|83464.5|83439.5|42
1621865140000|2021-05-24 14:05:40|83465.2|83440.2|83458.2|83433.2|83466|83441|83458.2|83433.2|20
1621865150000|2021-05-24 14:05:50|83459.4|83434.4|83461.6|83436.6|83462|83437|83455.3|83430.3|51
1621865160000|2021-05-24 14:06:00|83460.5|83435.5|83454.3|83429.3|83463.7|83438.7|83453.7|83428.7|40
1621865170000|2021-05-24 14:06:10|83456.3|83431.3|83451.4|83426.4|83456.3|83431.3|83449.8|83424.8|38
1621865180000|2021-05-24 14:06:20|83451.3|83426.3|83453.8|83428.8|83456.3|83431.3|83449.8|83424.8|34
1621865190000|2021-05-24 14:06:30|83454.8|83429.8|83456.6|83431.6|83457|83432|83454.8|83429.8|34
1621865200000|2021-05-24 14:06:40|83456.7|83431.7|83458.1|83433.1|83459.3|83434.3|83450.6|83425.6|49
1621865210000|2021-05-24 14:06:50|83457.4|83432.4|83459.1|83434.1|83459.1|83434.1|83453.3|83428.3|51
1621865220000|2021-05-24 14:07:00|83459|83434|83464.7|83439.7|83465.5|83440.5|83457.9|83432.9|50
1621865230000|2021-05-24 14:07:10|83464.4|83439.4|83478.7|83453.7|83480.7|83455.7|83464|83439|43
1621865240000|2021-05-24 14:07:20|83481.7|83456.7|83479.7|83454.7|83490.7|83465.7|83479.7|83454.7|61
1621865250000|2021-05-24 14:07:30|83479.8|83454.8|83479.1|83454.1|83485.2|83460.2|83478.2|83453.2|49
1621865260000|2021-05-24 14:07:40|83479.4|83454.4|83479.7|83454.7|83480.3|83455.3|83476.6|83451.6|38
1621865270000|2021-05-24 14:07:50|83479.8|83454.8|83473.8|83448.8|83489|83464|83473.8|83448.8|62
1621865280000|2021-05-24 14:08:00|83476.8|83451.8|83463.7|83438.7|83476.8|83451.8|83461.9|83436.9|51
1621865290000|2021-05-24 14:08:10|83463.5|83438.5|83474.2|83449.2|83476.7|83451.7|83459.5|83434.5|68
1621865300000|2021-05-24 14:08:20|83473.9|83448.9|83455|83430|83477.2|83452.2|83455|83430|49
1621865310000|2021-05-24 14:08:30|83455.1|83430.1|83450.4|83425.4|83455.9|83430.9|83449.9|83424.9|44
1621865320000|2021-05-24 14:08:40|83451|83426|83448.9|83423.9|83451.4|83426.4|83448.3|83423.3|24
1621865330000|2021-05-24 14:08:50|83448.6|83423.6|83450.8|83425.8|83452.1|83427.1|83448.2|83423.2|32
1621865340000|2021-05-24 14:09:00|83451|83426|83453.3|83428.3|83453.3|83428.3|83450|83425|41
1621865350000|2021-05-24 14:09:10|83453.4|83428.4|83450|83425|83453.6|83428.6|83449.5|83424.5|27
1621865360000|2021-05-24 14:09:20|83450.3|83425.3|83452.3|83427.3|83455.5|83430.5|83449.4|83424.4|26
1621865370000|2021-05-24 14:09:30|83453.9|83428.9|83450.2|83425.2|83454.2|83429.2|83447.7|83422.7|44
1621865380000|2021-05-24 14:09:40|83449.7|83424.7|83447.8|83422.8|83453.7|83428.7|83444.4|83419.4|62
1621865390000|2021-05-24 14:09:50|83448.6|83423.6|83457.8|83432.8|83460.3|83435.3|83447.8|83422.8|47
1621865400000|2021-05-24 14:10:00|83457.5|83432.5|83453.6|83428.6|83457.5|83432.5|83452.3|83427.3|40
1621865410000|2021-05-24 14:10:10|83453.5|83428.5|83453.9|83428.9|83456.1|83431.1|83451.4|83426.4|42
1621865420000|2021-05-24 14:10:20|83454|83429|83448.1|83423.1|83463.4|83438.4|83446.8|83421.8|64
1621865430000|2021-05-24 14:10:30|83448.2|83423.2|83456.7|83431.7|83457.6|83432.6|83448.1|83423.1|60
1621865440000|2021-05-24 14:10:40|83456.5|83431.5|83454.5|83429.5|83457.3|83432.3|83454.2|83429.2|33
1621865450000|2021-05-24 14:10:50|83455.5|83430.5|83454.5|83429.5|83456.4|83431.4|83453.5|83428.5|32
1621865460000|2021-05-24 14:11:00|83454.2|83429.2|83453.5|83428.5|83455.4|83430.4|83452.4|83427.4|32
1621865470000|2021-05-24 14:11:10|83453.9|83428.9|83474.1|83449.1|83475.9|83450.9|83453.9|83428.9|27
1621865480000|2021-05-24 14:11:20|83475.5|83450.5|83477.5|83452.5|83480.9|83455.9|83469.4|83444.4|70
1621865490000|2021-05-24 14:11:30|83477.8|83452.8|83473.5|83448.5|83478.6|83453.6|83472.8|83447.8|48
1621865500000|2021-05-24 14:11:40|83473.7|83448.7|83479.9|83454.9|83480.7|83455.7|83473.4|83448.4|46
1621865510000|2021-05-24 14:11:50|83479.5|83454.5|83481.4|83456.4|83481.4|83456.4|83472.4|83447.4|59
1621865520000|2021-05-24 14:12:00|83483.3|83458.3|83465.3|83440.3|83485.6|83460.6|83463.6|83438.6|70
1621865530000|2021-05-24 14:12:10|83465|83440|83471.5|83446.5|83472.9|83447.9|83456.4|83431.4|64
1621865540000|2021-05-24 14:12:20|83472.1|83447.1|83464.3|83439.3|83472.5|83447.5|83464.3|83439.3|54
1621865550000|2021-05-24 14:12:30|83463.7|83438.7|83453.5|83428.5|83464.2|83439.2|83452.6|83427.6|52
1621865560000|2021-05-24 14:12:40|83458|83433|83454.3|83429.3|83458|83433|83449.9|83424.9|54
1621865570000|2021-05-24 14:12:50|83452.8|83427.8|83468.4|83443.4|83469|83444|83452.8|83427.8|39
1621865580000|2021-05-24 14:13:00|83467.9|83442.9|83470.3|83445.3|83473|83448|83467.3|83442.3|45
1621865590000|2021-05-24 14:13:10|83470.4|83445.4|83473.8|83448.8|83475.2|83450.2|83470.4|83445.4|42
1621865600000|2021-05-24 14:13:20|83474.1|83449.1|83473|83448|83474.2|83449.2|83471.2|83446.2|61
1621865610000|2021-05-24 14:13:30|83471.8|83446.8|83476.9|83451.9|83479.1|83454.1|83471.7|83446.7|49
1621865620000|2021-05-24 14:13:40|83477.4|83452.4|83477.9|83452.9|83477.9|83452.9|83475.2|83450.2|36
1621865630000|2021-05-24 14:13:50|83477.6|83452.6|83478.1|83453.1|83479.5|83454.5|83477.4|83452.4|30
1621865640000|2021-05-24 14:14:00|83478.3|83453.3|83488.8|83463.8|83490|83465|83475.2|83450.2|55
1621865650000|2021-05-24 14:14:10|83489.2|83464.2|83488.4|83463.4|83490.2|83465.2|83485.7|83460.7|37
1621865660000|2021-05-24 14:14:20|83489.5|83464.5|83492.3|83467.3|83493.9|83468.9|83489.2|83464.2|47
1621865670000|2021-05-24 14:14:30|83492.4|83467.4|83492.4|83467.4|83493.8|83468.8|83489.5|83464.5|46
1621865680000|2021-05-24 14:14:40|83491.8|83466.8|83500.8|83475.8|83501.9|83476.9|83491.8|83466.8|50
1621865690000|2021-05-24 14:14:50|83500.5|83475.5|83494.9|83469.9|83501.1|83476.1|83494.9|83469.9|40
1621865700000|2021-05-24 14:15:00|83494.6|83469.6|83494.4|83469.4|83496|83471|83493.4|83468.4|39
1621865710000|2021-05-24 14:15:10|83495|83470|83489.1|83464.1|83495.1|83470.1|83489.1|83464.1|42
1621865720000|2021-05-24 14:15:20|83490.1|83465.1|83484.4|83459.4|83490.1|83465.1|83481.5|83456.5|51
1621865730000|2021-05-24 14:15:30|83484.3|83459.3|83477.3|83452.3|83484.6|83459.6|83477.3|83452.3|50
1621865740000|2021-05-24 14:15:40|83477.8|83452.8|83471.9|83446.9|83478|83453|83471.3|83446.3|47
1621865750000|2021-05-24 14:15:50|83471.8|83446.8|83473.8|83448.8|83474.3|83449.3|83470.6|83445.6|45
1621865760000|2021-05-24 14:16:00|83473.1|83448.1|83471.2|83446.2|83473.1|83448.1|83469.9|83444.9|39
1621865770000|2021-05-24 14:16:10|83471.1|83446.1|83474.7|83449.7|83475.8|83450.8|83470.4|83445.4|30
1621865780000|2021-05-24 14:16:20|83475|83450|83473.7|83448.7|83484.7|83459.7|83472.8|83447.8|61
1621865790000|2021-05-24 14:16:30|83473.5|83448.5|83473.3|83448.3|83474.1|83449.1|83469.4|83444.4|53
1621865800000|2021-05-24 14:16:40|83472.8|83447.8|83473.4|83448.4|83474.6|83449.6|83472.5|83447.5|46
1621865810000|2021-05-24 14:16:50|83474|83449|83475.3|83450.3|83475.9|83450.9|83472.5|83447.5|44
1621865820000|2021-05-24 14:17:00|83475.7|83450.7|83481.4|83456.4|83484.8|83459.8|83475.7|83450.7|43
1621865830000|2021-05-24 14:17:10|83481.6|83456.6|83474.8|83449.8|83483.9|83458.9|83474.8|83449.8|49
1621865840000|2021-05-24 14:17:20|83473.7|83448.7|83467.8|83442.8|83474.5|83449.5|83466.5|83441.5|41
1621865850000|2021-05-24 14:17:30|83467.5|83442.5|83470.7|83445.7|83473.4|83448.4|83467.3|83442.3|56
1621865860000|2021-05-24 14:17:40|83470.8|83445.8|83468.9|83443.9|83472.7|83447.7|83467.2|83442.2|44
1621865870000|2021-05-24 14:17:50|83469.5|83444.5|83467.5|83442.5|83472.9|83447.9|83464.9|83439.9|53
1621865880000|2021-05-24 14:18:00|83467.3|83442.3|83465.3|83440.3|83470.2|83445.2|83465.3|83440.3|38
1621865890000|2021-05-24 14:18:10|83467.9|83442.9|83461.4|83436.4|83468.4|83443.4|83458.1|83433.1|45
1621865900000|2021-05-24 14:18:20|83462.6|83437.6|83462.1|83437.1|83464.9|83439.9|83460.4|83435.4|49
1621865910000|2021-05-24 14:18:30|83462|83437|83445.1|83420.1|83464|83439|83444.9|83419.9|51
1621865920000|2021-05-24 14:18:40|83445.4|83420.4|83444.1|83419.1|83450.3|83425.3|83444|83419|59
1621865930000|2021-05-24 14:18:50|83444.7|83419.7|83445.6|83420.6|83447.6|83422.6|83443.8|83418.8|43
1621865940000|2021-05-24 14:19:00|83445.4|83420.4|83435.1|83410.1|83457.1|83423.7|83427.4|83402.4|55
1621865950000|2021-05-24 14:19:10|83436.1|83411.1|83442.4|83417.4|83442.4|83417.4|83435|83410|45
1621865960000|2021-05-24 14:19:20|83444.1|83419.1|83444.5|83419.5|83445.9|83420.9|83443.9|83418.9|33
1621865970000|2021-05-24 14:19:30|83444.6|83419.6|83441.6|83416.6|83445.3|83420.3|83441.4|83416.4|37
1621865980000|2021-05-24 14:19:40|83441.7|83416.7|83427.4|83402.4|83441.8|83416.8|83427.4|83402.4|31
1621865990000|2021-05-24 14:19:50|83428.1|83403.1|83431.4|83406.4|83437.5|83412.5|83428.1|83403.1|52
1621866000000|2021-05-24 14:20:00|83431.7|83406.7|83428.9|83403.9|83431.9|83406.9|83426.1|83401.1|53
1621866010000|2021-05-24 14:20:10|83429.1|83404.1|83428|83403|83430.3|83405.3|83428|83403|33
1621866020000|2021-05-24 14:20:20|83428.2|83403.2|83426.9|83401.9|83434|83409|83426|83401|53
1621866030000|2021-05-24 14:20:30|83427|83402|83430.8|83405.8|83430.8|83405.8|83425.9|83400.9|55
1621866040000|2021-05-24 14:20:40|83430.6|83405.6|83436|83411|83436.3|83411.3|83429.9|83404.9|55
1621866050000|2021-05-24 14:20:50|83436.3|83411.3|83435.8|83410.8|83437|83412|83435.2|83410.2|42
1621866060000|2021-05-24 14:21:00|83436.3|83411.3|83429.2|83404.2|83436.7|83411.7|83427.8|83402.8|63
1621866070000|2021-05-24 14:21:10|83429.1|83404.1|83426.8|83401.8|83429.7|83404.7|83426|83401|38
1621866080000|2021-05-24 14:21:20|83426.4|83401.4|83428.7|83403.7|83433.8|83408.8|83425.3|83400.3|47
1621866090000|2021-05-24 14:21:30|83428.8|83403.8|83428.3|83403.3|83429|83404|83427.5|83402.5|21
1621866100000|2021-05-24 14:21:40|83428.1|83403.1|83424.6|83399.6|83428.9|83403.9|83424.3|83399.3|40
1621866110000|2021-05-24 14:21:50|83424|83399|83404.5|83379.5|83424|83399|83401.9|83376.9|59
1621866120000|2021-05-24 14:22:00|83405.1|83380.1|83420.4|83395.4|83420.4|83395.4|83405.1|83380.1|58
1621866130000|2021-05-24 14:22:10|83419.5|83394.5|83420.1|83395.1|83422.5|83397.5|83418.2|83393.2|49
1621866140000|2021-05-24 14:22:20|83419.4|83394.4|83396.6|83371.6|83419.6|83394.6|83396.6|83371.6|72
1621866150000|2021-05-24 14:22:30|83396.1|83371.1|83393.1|83368.1|83397.8|83372.8|83391.6|83366.6|46
1621866160000|2021-05-24 14:22:40|83392.9|83367.9|83401.9|83376.9|83406.7|83381.7|83391.7|83366.7|55
1621866170000|2021-05-24 14:22:50|83402.5|83377.5|83403.4|83378.4|83404.3|83379.3|83397.4|83372.4|64
1621866180000|2021-05-24 14:23:00|83403.9|83378.9|83402.2|83377.2|83407.3|83382.3|83397|83372|64
1621866190000|2021-05-24 14:23:10|83400.2|83375.2|83400.4|83375.4|83404.1|83379.1|83395.8|83370.8|53
1621866200000|2021-05-24 14:23:20|83400.8|83375.8|83410.9|83385.9|83412.3|83387.3|83398.8|83373.8|67
1621866210000|2021-05-24 14:23:30|83410.7|83385.7|83408.6|83383.6|83415.7|83390.7|83407.3|83382.3|48
1621866220000|2021-05-24 14:23:40|83409.1|83384.1|83406.3|83381.3|83418|83393|83404.7|83379.7|46
1621866230000|2021-05-24 14:23:50|83407.5|83382.5|83408.9|83383.9|83412.3|83387.3|83406.8|83381.8|41
1621866240000|2021-05-24 14:24:00|83404.1|83379.1|83404.7|83379.7|83412.9|83387.9|83401.6|83376.6|58
1621866250000|2021-05-24 14:24:10|83402.9|83377.9|83408.7|83383.7|83409.4|83384.4|83400.3|83375.3|52
1621866260000|2021-05-24 14:24:20|83407.3|83382.3|83407.1|83382.1|83415.3|83390.3|83406|83381|58
1621866270000|2021-05-24 14:24:30|83407.8|83382.8|83428.8|83403.8|83428.8|83403.8|83407.5|83382.5|53
1621866280000|2021-05-24 14:24:40|83428.9|83403.9|83417.7|83392.7|83431.9|83406.9|83417.7|83392.7|68
1621866290000|2021-05-24 14:24:50|83417.9|83392.9|83420.6|83395.6|83420.6|83395.6|83417.2|83392.2|46
1621866300000|2021-05-24 14:25:00|83419.8|83394.8|83419|83394|83423.2|83398.2|83416.6|83391.6|54
1621866310000|2021-05-24 14:25:10|83418.8|83393.8|83422.3|83397.3|83424.7|83399.7|83417.1|83392.1|45
1621866320000|2021-05-24 14:25:20|83422.8|83397.8|83428.7|83403.7|83429.6|83404.6|83420.5|83395.5|49
1621866330000|2021-05-24 14:25:30|83429|83404|83436.7|83411.7|83439.4|83414.4|83428.4|83403.4|52
1621866340000|2021-05-24 14:25:40|83436.2|83411.2|83449.3|83424.3|83450.4|83425.4|83436.2|83411.2|56
1621866350000|2021-05-24 14:25:50|83448.1|83423.1|83449|83424|83452.1|83427.1|83446|83421|61
1621866360000|2021-05-24 14:26:00|83448.7|83423.7|83452.9|83427.9|83455.3|83430.3|83448|83423|53
1621866370000|2021-05-24 14:26:10|83452.5|83427.5|83460.9|83435.9|83462.5|83437.5|83451.4|83426.4|63
1621866380000|2021-05-24 14:26:20|83460|83435|83459.6|83434.6|83465.3|83440.3|83458.1|83433.1|52
1621866390000|2021-05-24 14:26:30|83461.1|83436.1|83461.8|83436.8|83465|83440|83458.9|83433.9|63
1621866400000|2021-05-24 14:26:40|83461.7|83436.7|83464.5|83439.5|83465.5|83440.5|83457.7|83432.7|63
1621866410000|2021-05-24 14:26:50|83464.1|83439.1|83455.8|83430.8|83464.5|83439.5|83453.2|83428.2|65
1621866420000|2021-05-24 14:27:00|83456.3|83431.3|83448.6|83423.6|83457.3|83432.3|83445.8|83420.8|65
1621866430000|2021-05-24 14:27:10|83448.7|83423.7|83448.1|83423.1|83449.2|83424.2|83441.4|83416.4|67
1621866440000|2021-05-24 14:27:20|83449|83424|83452.1|83427.1|83458.6|83433.6|83446.6|83421.6|63
1621866450000|2021-05-24 14:27:30|83453.6|83428.6|83449.7|83424.7|83454.2|83429.2|83442.9|83417.9|68
1621866460000|2021-05-24 14:27:40|83450.8|83425.8|83448.7|83423.7|83452.4|83427.4|83444.7|83419.7|57
1621866470000|2021-05-24 14:27:50|83452.6|83427.6|83444.9|83419.9|83453|83428|83444.9|83419.9|34
1621866480000|2021-05-24 14:28:00|83445.3|83420.3|83449.5|83424.5|83450.7|83425.7|83441.1|83416.1|62
1621866490000|2021-05-24 14:28:10|83449.8|83424.8|83450|83425|83451.6|83426.6|83447.5|83422.5|44
1621866500000|2021-05-24 14:28:20|83449.6|83424.6|83452.4|83427.4|83452.4|83427.4|83446.6|83421.6|39
1621866510000|2021-05-24 14:28:30|83451.5|83426.5|83449|83424|83453.8|83428.8|83446.9|83421.9|51
1621866520000|2021-05-24 14:28:40|83448.3|83423.3|83448.7|83423.7|83452.1|83427.1|83445.3|83420.3|40
1621866530000|2021-05-24 14:28:50|83449|83424|83443.4|83418.4|83449.8|83424.8|83438.8|83413.8|48
1621866540000|2021-05-24 14:29:00|83439.8|83414.8|83442.9|83417.9|83443.2|83418.2|83438.7|83413.7|32
1621866550000|2021-05-24 14:29:10|83441.8|83416.8|83447.1|83422.1|83447.9|83422.9|83440.5|83415.5|55
1621866560000|2021-05-24 14:29:20|83448|83423|83442.3|83417.3|83448.8|83423.8|83438.9|83413.9|43
1621866570000|2021-05-24 14:29:30|83442.9|83417.9|83437.1|83412.1|83445.4|83420.4|83435.8|83410.8|38
1621866580000|2021-05-24 14:29:40|83437.4|83412.4|83436.5|83411.5|83439.1|83414.1|83435.2|83410.2|49
1621866590000|2021-05-24 14:29:50|83435.9|83410.9|83446.1|83421.1|83447.1|83422.1|83434.5|83409.5|54
1621866600000|2021-05-24 14:30:00|83447.1|83422.1|83443.9|83418.9|83447.1|83422.1|83439.5|83414.5|44
1621866610000|2021-05-24 14:30:10|83444.1|83419.1|83430.5|83405.5|83444.8|83419.8|83430.5|83405.5|46
1621866620000|2021-05-24 14:30:20|83429.5|83404.5|83425.9|83400.9|83430.8|83405.8|83422.6|83397.6|53
1621866630000|2021-05-24 14:30:30|83425.6|83400.6|83421.3|83396.3|83426|83401|83417|83392|50
1621866640000|2021-05-24 14:30:40|83422.5|83397.5|83419.8|83394.8|83424.2|83399.2|83418.9|83393.9|50
1621866650000|2021-05-24 14:30:50|83420.8|83395.8|83421.3|83396.3|83422.3|83397.3|83416.7|83391.7|65
1621866660000|2021-05-24 14:31:00|83421.4|83396.4|83420.7|83395.7|83425.7|83400.7|83419|83394|62
1621866670000|2021-05-24 14:31:10|83421|83396|83415.7|83390.7|83421.7|83396.7|83415.7|83390.7|59
1621866680000|2021-05-24 14:31:20|83416.4|83391.4|83421.3|83396.3|83422.3|83397.3|83415|83390|55
1621866690000|2021-05-24 14:31:30|83421|83396|83415.4|83390.4|83426.1|83401.1|83415|83390|49
1621866700000|2021-05-24 14:31:40|83415.7|83390.7|83423.4|83398.4|83425.2|83400.2|83415.5|83390.5|53
1621866710000|2021-05-24 14:31:50|83423.3|83398.3|83428.9|83403.9|83429.6|83404.6|83423.2|83398.2|47
1621866720000|2021-05-24 14:32:00|83428.6|83403.6|83430.4|83405.4|83435.6|83410.6|83428|83403|60
1621866730000|2021-05-24 14:32:10|83430.2|83405.2|83431.7|83406.7|83434.5|83409.5|83430.2|83405.2|53
1621866740000|2021-05-24 14:32:20|83431.4|83406.4|83438.7|83413.7|83440.7|83415.7|83431.4|83406.4|52
1621866750000|2021-05-24 14:32:30|83438.5|83413.5|83435.4|83410.4|83439.5|83414.5|83433|83408|51
1621866760000|2021-05-24 14:32:40|83435.6|83410.6|83435.9|83410.9|83436.7|83411.7|83434.5|83409.5|44
1621866770000|2021-05-24 14:32:50|83436|83411|83433.8|83408.8|83436.2|83411.2|83433|83408|44
1621866780000|2021-05-24 14:33:00|83431.9|83406.9|83433.1|83408.1|83435.5|83410.5|83431.9|83406.9|46
1621866790000|2021-05-24 14:33:10|83433|83408|83435.9|83410.9|83438|83413|83432.2|83407.2|61
1621866800000|2021-05-24 14:33:20|83434|83409|83436.7|83411.7|83438.7|83413.7|83433.3|83408.3|43
1621866810000|2021-05-24 14:33:30|83436.8|83411.8|83438|83413|83438.9|83413.9|83436|83411|36
1621866820000|2021-05-24 14:33:40|83438.3|83413.3|83435.6|83410.6|83438.4|83413.4|83433.9|83408.9|38
1621866830000|2021-05-24 14:33:50|83436|83411|83438.4|83413.4|83438.5|83413.5|83434.2|83409.2|32
1621866840000|2021-05-24 14:34:00|83438.5|83413.5|83439|83414|83440|83415|83430.5|83405.5|44
1621866850000|2021-05-24 14:34:10|83439.2|83414.2|83439.7|83414.7|83439.7|83414.7|83438.9|83413.9|20
1621866860000|2021-05-24 14:34:20|83439.4|83414.4|83438|83413|83440.5|83415.5|83437|83412|35
1621866870000|2021-05-24 14:34:30|83438.1|83413.1|83457.9|83432.9|83457.9|83432.9|83438.1|83413.1|47
1621866880000|2021-05-24 14:34:40|83458.3|83433.3|83464.4|83439.4|83464.8|83439.8|83458.3|83433.3|49
1621866890000|2021-05-24 14:34:50|83464.3|83439.3|83463.7|83438.7|83466.2|83441.2|83461.6|83436.6|52
1621866900000|2021-05-24 14:35:00|83463.3|83438.3|83456.9|83431.9|83463.4|83438.4|83455.2|83430.2|47
1621866910000|2021-05-24 14:35:10|83456.8|83431.8|83459.7|83434.7|83459.7|83434.7|83454.8|83429.8|54
1621866920000|2021-05-24 14:35:20|83458.4|83433.4|83462.5|83437.5|83464.1|83439.1|83458.4|83433.4|47
1621866930000|2021-05-24 14:35:30|83462.4|83437.4|83460.9|83435.9|83462.4|83437.4|83456.6|83431.6|44
1621866940000|2021-05-24 14:35:40|83460.4|83435.4|83453.3|83428.3|83461.5|83436.5|83452.6|83427.6|58
1621866950000|2021-05-24 14:35:50|83453.5|83428.5|83463.7|83438.7|83464.3|83439.3|83452.6|83427.6|57
1621866960000|2021-05-24 14:36:00|83463.1|83438.1|83465.4|83440.4|83465.7|83440.7|83461.1|83436.1|56
1621866970000|2021-05-24 14:36:10|83464.9|83439.9|83465|83440|83467.3|83442.3|83463.6|83438.6|43
1621866980000|2021-05-24 14:36:20|83465.3|83440.3|83465|83440|83470.2|83445.2|83463|83438|54
1621866990000|2021-05-24 14:36:30|83464.9|83439.9|83462|83437|83466.1|83441.1|83461|83436|56
1621867000000|2021-05-24 14:36:40|83462.1|83437.1|83459.4|83434.4|83462.1|83437.1|83457.8|83432.8|67
1621867010000|2021-05-24 14:36:50|83459.3|83434.3|83467.6|83442.6|83467.9|83442.9|83455.5|83430.5|68
1621867020000|2021-05-24 14:37:00|83467.8|83442.8|83460.9|83435.9|83467.8|83442.8|83460.9|83435.9|45
1621867030000|2021-05-24 14:37:10|83460.3|83435.3|83461.6|83436.6|83462.3|83437.3|83460.2|83435.2|27
1621867040000|2021-05-24 14:37:20|83461.5|83436.5|83461.9|83436.9|83463|83438|83461.2|83436.2|27
1621867050000|2021-05-24 14:37:30|83460.7|83435.7|83463.9|83438.9|83465.5|83440.5|83459.7|83434.7|33
1621867060000|2021-05-24 14:37:40|83464.3|83439.3|83463.4|83438.4|83464.6|83439.6|83459.6|83434.6|52
1621867070000|2021-05-24 14:37:50|83462.6|83437.6|83460.9|83435.9|83462.6|83437.6|83458.8|83433.8|51
1621867080000|2021-05-24 14:38:00|83460.8|83435.8|83461.1|83436.1|83462.8|83437.8|83459.6|83434.6|28
1621867090000|2021-05-24 14:38:10|83461|83436|83460.2|83435.2|83461.2|83436.2|83459.1|83434.1|30
1621867100000|2021-05-24 14:38:20|83460.3|83435.3|83458.2|83433.2|83461.7|83436.7|83458.1|83433.1|26
1621867110000|2021-05-24 14:38:30|83457.6|83432.6|83460.1|83435.1|83460.1|83435.1|83454.7|83429.7|34
1621867120000|2021-05-24 14:38:40|83459.8|83434.8|83463.4|83438.4|83464.7|83439.7|83459.6|83434.6|41
1621867130000|2021-05-24 14:38:50|83463.6|83438.6|83465.5|83440.5|83466.2|83441.2|83463.6|83438.6|28
1621867140000|2021-05-24 14:39:00|83465.3|83440.3|83469.4|83444.4|83473|83448|83465.2|83440.2|53
1621867150000|2021-05-24 14:39:10|83469.5|83444.5|83465.3|83440.3|83471.8|83446.8|83463|83438|65
1621867160000|2021-05-24 14:39:20|83465.9|83440.9|83469.7|83444.7|83471.5|83446.5|83465.3|83440.3|52
1621867170000|2021-05-24 14:39:30|83469.8|83444.8|83467.2|83442.2|83470.9|83445.9|83465.2|83440.2|43
1621867180000|2021-05-24 14:39:40|83467.3|83442.3|83468.6|83443.6|83468.6|83443.6|83463.6|83438.6|41
1621867190000|2021-05-24 14:39:50|83469|83444|83468.7|83443.7|83469.8|83444.8|83467|83442|44
1621867200000|2021-05-24 14:40:00|83468.6|83443.6|83468.3|83443.3|83470.8|83445.8|83467.2|83442.2|39
1621867210000|2021-05-24 14:40:10|83468.9|83443.9|83467.3|83442.3|83468.9|83443.9|83464.9|83439.9|44
1621867220000|2021-05-24 14:40:20|83467.6|83442.6|83463.8|83438.8|83481|83456|83463.8|83438.8|57
1621867230000|2021-05-24 14:40:30|83464.3|83439.3|83468.1|83443.1|83469|83444|83462.9|83437.9|38
1621867240000|2021-05-24 14:40:40|83467.3|83442.3|83470.7|83445.7|83471|83446|83464.8|83439.8|42
1621867250000|2021-05-24 14:40:50|83470.5|83445.5|83470.5|83445.5|83473.4|83448.4|83469.4|83444.4|37
1621867260000|2021-05-24 14:41:00|83472|83447|83470|83445|83472|83447|83468|83443|38
1621867270000|2021-05-24 14:41:10|83469.8|83444.8|83475.6|83450.6|83477.3|83452.3|83469.8|83444.8|39
1621867280000|2021-05-24 14:41:20|83475.4|83450.4|83473|83448|83478.3|83453.3|83472.1|83447.1|37
1621867290000|2021-05-24 14:41:30|83473.5|83448.5|83478.5|83453.5|83480.2|83455.2|83472|83447|49
1621867300000|2021-05-24 14:41:40|83480|83455|83478.3|83453.3|83481.2|83456.2|83475.4|83450.4|29
1621867310000|2021-05-24 14:41:50|83478.4|83453.4|83476.2|83451.2|83484|83459|83475.3|83450.3|44
1621867320000|2021-05-24 14:42:00|83475.8|83450.8|83467.7|83442.7|83477.2|83452.2|83466.1|83441.1|50
1621867330000|2021-05-24 14:42:10|83467.6|83442.6|83457.7|83432.7|83475.5|83450.5|83457.2|83432.2|56
1621867340000|2021-05-24 14:42:20|83457.5|83432.5|83452.5|83427.5|83458.9|83433.9|83445.8|83420.8|55
1621867350000|2021-05-24 14:42:30|83452.6|83427.6|83448.6|83423.6|83455.1|83430.1|83448.6|83423.6|41
1621867360000|2021-05-24 14:42:40|83449.3|83424.3|83451.3|83426.3|83453.3|83428.3|83448.8|83423.8|35
1621867370000|2021-05-24 14:42:50|83451.4|83426.4|83449.8|83424.8|83452|83427|83449|83424|31
1621867380000|2021-05-24 14:43:00|83449.7|83424.7|83449|83424|83450.1|83425.1|83447.6|83422.6|27
1621867390000|2021-05-24 14:43:10|83449.4|83424.4|83452|83427|83456.3|83431.3|83449.4|83424.4|50
1621867400000|2021-05-24 14:43:20|83451.9|83426.9|83447.9|83422.9|83452.5|83427.5|83445.1|83420.1|58
1621867410000|2021-05-24 14:43:30|83448.3|83423.3|83452.6|83427.6|83452.8|83427.8|83447.3|83422.3|53
1621867420000|2021-05-24 14:43:40|83451.3|83426.3|83439.2|83414.2|83451.8|83426.8|83438.3|83413.3|42
1621867430000|2021-05-24 14:43:50|83437.5|83412.5|83436|83411|83438.8|83413.8|83435.7|83410.7|38
1621867440000|2021-05-24 14:44:00|83436.3|83411.3|83436.6|83411.6|83436.9|83411.9|83435.1|83410.1|39
1621867450000|2021-05-24 14:44:10|83434.8|83409.8|83435.5|83410.5|83437.3|83412.3|83434.8|83409.8|24
1621867460000|2021-05-24 14:44:20|83435.7|83410.7|83432.6|83407.6|83436.8|83411.8|83432.2|83407.2|33
1621867470000|2021-05-24 14:44:30|83432|83407|83424.4|83399.4|83433.7|83408.7|83420.7|83395.7|53
1621867480000|2021-05-24 14:44:40|83424.6|83399.6|83415.7|83390.7|83425.6|83400.6|83412.6|83387.6|56
1621867490000|2021-05-24 14:44:50|83412.1|83387.1|83408.9|83383.9|83418.9|83393.9|83408.6|83383.6|47
1621867500000|2021-05-24 14:45:00|83409.1|83384.1|83410.1|83385.1|83411.6|83386.6|83407|83382|52
1621867510000|2021-05-24 14:45:10|83410|83385|83408.7|83383.7|83410.4|83385.4|83407.8|83382.8|44
1621867520000|2021-05-24 14:45:20|83408.8|83383.8|83411.3|83386.3|83413.6|83388.6|83405.5|83380.5|40
1621867530000|2021-05-24 14:45:30|83411.6|83386.6|83409.7|83384.7|83414.8|83389.8|83405.9|83380.9|59
1621867540000|2021-05-24 14:45:40|83409.4|83384.4|83404.2|83379.2|83409.6|83384.6|83404|83379|42
1621867550000|2021-05-24 14:45:50|83404.6|83379.6|83408.3|83383.3|83409.6|83384.6|83404.5|83379.5|53
1621867560000|2021-05-24 14:46:00|83408.4|83383.4|83410.2|83385.2|83410.2|83385.2|83405.5|83380.5|50
1621867570000|2021-05-24 14:46:10|83410.5|83385.5|83418.7|83393.7|83420.6|83395.6|83409.4|83384.4|55
1621867580000|2021-05-24 14:46:20|83419.8|83394.8|83437.1|83412.1|83437.7|83412.7|83418.7|83393.7|63
1621867590000|2021-05-24 14:46:30|83438|83413|83437.2|83412.2|83439.6|83414.6|83433.7|83408.7|65
1621867600000|2021-05-24 14:46:40|83436.7|83411.7|83440.2|83415.2|83440.9|83415.9|83426.5|83401.5|55
1621867610000|2021-05-24 14:46:50|83440.4|83415.4|83440.2|83415.2|83452.1|83427.1|83437.8|83412.8|57
1621867620000|2021-05-24 14:47:00|83439.7|83414.7|83419.9|83394.9|83441.6|83416.6|83416.7|83391.7|72
1621867630000|2021-05-24 14:47:10|83420.3|83395.3|83426.5|83401.5|83434.7|83409.7|83416|83391|62
1621867640000|2021-05-24 14:47:20|83426.4|83401.4|83436.8|83411.8|83441|83416|83422.9|83397.9|69
1621867650000|2021-05-24 14:47:30|83436.9|83411.9|83445.2|83420.2|83447.9|83422.9|83432.1|83407.1|66
1621867660000|2021-05-24 14:47:40|83445.7|83420.7|83452.7|83427.7|83453.6|83428.6|83444.4|83419.4|54
1621867670000|2021-05-24 14:47:50|83453|83428|83447.3|83422.3|83453|83428|83440.2|83415.2|62
1621867680000|2021-05-24 14:48:00|83447.6|83422.6|83445.5|83420.5|83447.6|83422.6|83442.2|83417.2|48
1621867690000|2021-05-24 14:48:10|83445.3|83420.3|83448.4|83423.4|83448.9|83423.9|83441.3|83416.3|31
1621867700000|2021-05-24 14:48:20|83448|83423|83450.2|83425.2|83453|83428|83445.8|83420.8|44
1621867710000|2021-05-24 14:48:30|83452.3|83427.3|83445.1|83420.1|83452.3|83427.3|83441.5|83416.5|48
1621867720000|2021-05-24 14:48:40|83443.5|83418.5|83438.6|83413.6|83451.9|83426.9|83437.5|83412.5|61
1621867730000|2021-05-24 14:48:50|83438.8|83413.8|83441.5|83416.5|83442.9|83417.9|83434.9|83409.9|53
1621867740000|2021-05-24 14:49:00|83441.4|83416.4|83444|83419|83445.4|83420.4|83440.6|83415.6|40
1621867750000|2021-05-24 14:49:10|83443.2|83418.2|83444.2|83419.2|83445.3|83420.3|83437.7|83412.7|51
1621867760000|2021-05-24 14:49:20|83444|83419|83445.9|83420.9|83446.7|83421.7|83443.7|83418.7|33
1621867770000|2021-05-24 14:49:30|83445.7|83420.7|83442.5|83417.5|83446.5|83421.5|83440.4|83415.4|35
1621867780000|2021-05-24 14:49:40|83442.4|83417.4|83450.7|83425.7|83450.7|83425.7|83441.8|83416.8|52
1621867790000|2021-05-24 14:49:50|83450.5|83425.5|83448.7|83423.7|83451.1|83426.1|83447.3|83422.3|52
1621867800000|2021-05-24 14:50:00|83448.9|83423.9|83444.2|83419.2|83448.9|83423.9|83443|83418|37
1621867810000|2021-05-24 14:50:10|83444.4|83419.4|83451.2|83426.2|83453.7|83428.7|83443.8|83418.8|52
1621867820000|2021-05-24 14:50:20|83450.4|83425.4|83454.8|83429.8|83456.1|83431.1|83449.5|83424.5|37
1621867830000|2021-05-24 14:50:30|83455.4|83430.4|83454.7|83429.7|83457.5|83432.5|83452.8|83427.8|44
1621867840000|2021-05-24 14:50:40|83455.4|83430.4|83452.4|83427.4|83457.1|83432.1|83452.2|83427.2|41
1621867850000|2021-05-24 14:50:50|83452.2|83427.2|83448.5|83423.5|83453.1|83428.1|83446.8|83421.8|38
1621867860000|2021-05-24 14:51:00|83448.8|83423.8|83446.5|83421.5|83454.8|83429.8|83446.5|83421.5|47
1621867870000|2021-05-24 14:51:10|83447.3|83422.3|83443.4|83418.4|83447.7|83422.7|83439|83414|57
1621867880000|2021-05-24 14:51:20|83445.8|83420.8|83445.7|83420.7|83448.9|83423.9|83443.5|83418.5|41
1621867890000|2021-05-24 14:51:30|83445.6|83420.6|83446.2|83421.2|83446.6|83421.6|83444.1|83419.1|15
1621867900000|2021-05-24 14:51:40|83446.1|83421.1|83467.7|83442.7|83468.9|83443.9|83445.9|83420.9|59
1621867910000|2021-05-24 14:51:50|83469.3|83444.3|83463|83438|83469.3|83444.3|83457.7|83432.7|51
1621867920000|2021-05-24 14:52:00|83462.9|83437.9|83459.7|83434.7|83464.8|83439.8|83457.4|83432.4|55
1621867930000|2021-05-24 14:52:10|83457.9|83432.9|83464.4|83439.4|83466.9|83441.9|83457.9|83432.9|58
1621867940000|2021-05-24 14:52:20|83464.3|83439.3|83470.3|83445.3|83474.4|83449.4|83464.1|83439.1|50
1621867950000|2021-05-24 14:52:30|83469|83444|83471|83446|83479.3|83454.3|83469|83444|57
1621867960000|2021-05-24 14:52:40|83470.4|83445.4|83475.7|83450.7|83480.1|83455.1|83468.1|83443.1|58
1621867970000|2021-05-24 14:52:50|83475.9|83450.9|83476|83451|83477|83452|83473.9|83448.9|42
1621867980000|2021-05-24 14:53:00|83476.2|83451.2|83472.4|83447.4|83476.2|83451.2|83469.3|83444.3|49
1621867990000|2021-05-24 14:53:10|83472.3|83447.3|83471.9|83446.9|83473.2|83448.2|83471.7|83446.7|27
1621868000000|2021-05-24 14:53:20|83472.5|83447.5|83462.7|83437.7|83472.5|83447.5|83462.6|83437.6|42
1621868010000|2021-05-24 14:53:30|83465.7|83440.7|83472.3|83447.3|83473.6|83448.6|83459.4|83434.4|50
1621868020000|2021-05-24 14:53:40|83472.4|83447.4|83470.5|83445.5|83473.3|83448.3|83463.3|83438.3|52
1621868030000|2021-05-24 14:53:50|83470.9|83445.9|83479.3|83454.3|83481|83456|83469.9|83444.9|50
1621868040000|2021-05-24 14:54:00|83479.7|83454.7|83473.8|83448.8|83483.9|83458.9|83472.5|83447.5|58
1621868050000|2021-05-24 14:54:10|83473.7|83448.7|83476.7|83451.7|83476.7|83451.7|83471.9|83446.9|54
1621868060000|2021-05-24 14:54:20|83476.9|83451.9|83474.2|83449.2|83478.5|83453.5|83473.5|83448.5|64
1621868070000|2021-05-24 14:54:30|83473.9|83448.9|83483.2|83458.2|83484|83459|83473.3|83448.3|70
1621868080000|2021-05-24 14:54:40|83483.1|83458.1|83486.5|83461.5|83489.9|83464.9|83482.9|83457.9|47
1621868090000|2021-05-24 14:54:50|83486.6|83461.6|83481.4|83456.4|83487.3|83462.3|83481.4|83456.4|39
1621868100000|2021-05-24 14:55:00|83482.2|83457.2|83478.5|83453.5|83484.9|83459.9|83470.1|83445.1|55
1621868110000|2021-05-24 14:55:10|83478.7|83453.7|83475.4|83450.4|83480.1|83455.1|83474.7|83449.7|38
1621868120000|2021-05-24 14:55:20|83475.3|83450.3|83470.1|83445.1|83475.3|83450.3|83469.1|83444.1|40
1621868130000|2021-05-24 14:55:30|83469.7|83444.7|83470.6|83445.6|83472.3|83447.3|83468.7|83443.7|41
1621868140000|2021-05-24 14:55:40|83469.9|83444.9|83478.9|83453.9|83478.9|83453.9|83469.9|83444.9|60
1621868150000|2021-05-24 14:55:50|83477|83452|83478|83453|83478.1|83453.1|83476.3|83451.3|44
1621868160000|2021-05-24 14:56:00|83477.6|83452.6|83477.8|83452.8|83478.6|83453.6|83474.6|83449.6|50
1621868170000|2021-05-24 14:56:10|83478|83453|83480.8|83455.8|83482.2|83457.2|83478|83453|55
1621868180000|2021-05-24 14:56:20|83480.9|83455.9|83487.8|83462.8|83489.3|83464.3|83480.9|83455.9|44
1621868190000|2021-05-24 14:56:30|83488.6|83463.6|83490.5|83465.5|83493.5|83468.5|83488.3|83463.3|44
1621868200000|2021-05-24 14:56:40|83485.5|83460.5|83484.6|83459.6|83485.5|83460.5|83482.8|83457.8|31
1621868210000|2021-05-24 14:56:50|83486|83461|83490.8|83465.8|83492.2|83467.2|83484.6|83459.6|45
1621868220000|2021-05-24 14:57:00|83491.2|83466.2|83488.4|83463.4|83492.3|83467.3|83487.1|83462.1|42
1621868230000|2021-05-24 14:57:10|83489.9|83464.9|83489.5|83464.5|83492.6|83467.6|83487.9|83462.9|37
1621868240000|2021-05-24 14:57:20|83488.9|83463.9|83490.2|83465.2|83491.8|83466.8|83488.2|83463.2|44
1621868250000|2021-05-24 14:57:30|83489.9|83464.9|83490.8|83465.8|83491.7|83466.7|83485.8|83460.8|62
1621868260000|2021-05-24 14:57:40|83489.8|83464.8|83508.9|83483.9|83509.8|83484.8|83489|83464|57
1621868270000|2021-05-24 14:57:50|83508.7|83483.7|83497.5|83472.5|83509.7|83484.7|83497.5|83472.5|64
1621868280000|2021-05-24 14:58:00|83498.7|83473.7|83464.1|83439.1|83498.8|83473.8|83464|83439|70
1621868290000|2021-05-24 14:58:10|83464.3|83439.3|83467.2|83442.2|83471.2|83446.2|83464.3|83439.3|57
1621868300000|2021-05-24 14:58:20|83467.3|83442.3|83464.6|83439.6|83467.4|83442.4|83460.6|83435.6|54
1621868310000|2021-05-24 14:58:30|83466.7|83441.7|83465.9|83440.9|83473.1|83448.1|83465.9|83440.9|67
1621868320000|2021-05-24 14:58:40|83466.2|83441.2|83466.4|83441.4|83466.4|83441.4|83461.6|83436.6|55
1621868330000|2021-05-24 14:58:50|83466.2|83441.2|83490|83465|83490.6|83465.6|83465.4|83440.4|67
1621868340000|2021-05-24 14:59:00|83489.8|83464.8|83483.9|83458.9|83493.5|83468.5|83481.3|83456.3|57
1621868350000|2021-05-24 14:59:10|83483.1|83458.1|83478.6|83453.6|83483.1|83458.1|83471.2|83446.2|59
1621868360000|2021-05-24 14:59:20|83478.5|83453.5|83479.6|83454.6|83484.4|83459.4|83476.4|83451.4|56
1621868370000|2021-05-24 14:59:30|83479.2|83454.2|83468.6|83443.6|83479.5|83454.5|83465.7|83440.7|54
1621868380000|2021-05-24 14:59:40|83469.7|83444.7|83470.4|83445.4|83470.6|83445.6|83468.1|83443.1|39
1621868390000|2021-05-24 14:59:50|83470.1|83445.1|83485.8|83460.8|83485.8|83460.8|83470|83445|51
1621868400000|2021-05-24 15:00:00|83485.3|83460.3|83460.6|83435.6|83485.3|83460.3|83458.9|83433.9|52
1621868410000|2021-05-24 15:00:10|83460.8|83435.8|83461.5|83436.5|83461.5|83436.5|83457|83432|39
1621868420000|2021-05-24 15:00:20|83461.6|83436.6|83459.2|83434.2|83464.5|83439.5|83454.8|83429.8|54
1621868430000|2021-05-24 15:00:30|83459.5|83434.5|83456|83431|83459.8|83434.8|83456|83431|48
1621868440000|2021-05-24 15:00:40|83456.1|83431.1|83455.9|83430.9|83460.7|83435.7|83455.3|83430.3|48
1621868450000|2021-05-24 15:00:50|83456|83431|83446.1|83421.1|83456|83431|83441.7|83416.7|62
1621868460000|2021-05-24 15:01:00|83455.9|83430.9|83451.5|83426.5|83455.9|83430.9|83446.1|83421.1|45
1621868470000|2021-05-24 15:01:10|83451.6|83426.6|83455.1|83430.1|83457.4|83432.4|83447.4|83422.4|61
1621868480000|2021-05-24 15:01:20|83454.7|83429.7|83442.9|83417.9|83454.7|83429.7|83442.9|83417.9|57
1621868490000|2021-05-24 15:01:30|83443.3|83418.3|83445.8|83420.8|83447.5|83422.5|83438.9|83413.9|58
1621868500000|2021-05-24 15:01:40|83444.8|83419.8|83444.5|83419.5|83446|83421|83443.2|83418.2|43
1621868510000|2021-05-24 15:01:50|83444.4|83419.4|83450.2|83425.2|83453.8|83428.8|83443.4|83418.4|60
1621868520000|2021-05-24 15:02:00|83448.7|83423.7|83448.1|83423.1|83449.9|83424.9|83439.4|83414.4|63
1621868530000|2021-05-24 15:02:10|83448.7|83423.7|83443.4|83418.4|83449.8|83424.8|83442|83417|56
1621868540000|2021-05-24 15:02:20|83444.1|83419.1|83446|83421|83450.7|83425.7|83440.3|83415.3|51
1621868550000|2021-05-24 15:02:30|83446.9|83421.9|83433|83408|83446.9|83421.9|83431.6|83406.6|54
1621868560000|2021-05-24 15:02:40|83434.2|83409.2|83423.5|83398.5|83434.4|83409.4|83421.1|83396.1|41
1621868570000|2021-05-24 15:02:50|83423.1|83398.1|83422.3|83397.3|83427.4|83402.4|83419.7|83394.7|45
1621868580000|2021-05-24 15:03:00|83422.4|83397.4|83436.6|83411.6|83439|83414|83422.4|83397.4|56
1621868590000|2021-05-24 15:03:10|83436.2|83411.2|83429.8|83404.8|83436.4|83411.4|83426.8|83401.8|55
1621868600000|2021-05-24 15:03:20|83429.6|83404.6|83432.4|83407.4|83436.5|83411.5|83429|83404|61
1621868610000|2021-05-24 15:03:30|83433.6|83408.6|83433.5|83408.5|83435.5|83410.5|83432.5|83407.5|30
1621868620000|2021-05-24 15:03:40|83434.5|83409.5|83442.8|83417.8|83442.8|83417.8|83432.2|83407.2|35
1621868630000|2021-05-24 15:03:50|83442.4|83417.4|83454.6|83429.6|83457.2|83432.2|83441.6|83416.6|58
1621868640000|2021-05-24 15:04:00|83454.5|83429.5|83454.2|83429.2|83455|83430|83452.5|83427.5|39
1621868650000|2021-05-24 15:04:10|83453.4|83428.4|83472.5|83447.5|83482.8|83457.8|83453.4|83428.4|55
1621868660000|2021-05-24 15:04:20|83472.7|83447.7|83471.4|83446.4|83474.7|83449.7|83465.8|83440.8|46
1621868670000|2021-05-24 15:04:30|83473|83448|83444.4|83419.4|83473|83448|83442.9|83417.9|54
1621868680000|2021-05-24 15:04:40|83443.8|83418.8|83444.6|83419.6|83446.4|83421.4|83443.8|83418.8|31
1621868690000|2021-05-24 15:04:50|83444.7|83419.7|83460.1|83435.1|83460.8|83435.8|83444.5|83419.5|54
1621868700000|2021-05-24 15:05:00|83461.1|83436.1|83462.6|83437.6|83465.3|83440.3|83451.5|83426.5|66
1621868710000|2021-05-24 15:05:10|83462.3|83437.3|83466.1|83441.1|83468.5|83443.5|83462.3|83437.3|38
1621868720000|2021-05-24 15:05:20|83466.4|83441.4|83465.3|83440.3|83467.9|83442.9|83464.9|83439.9|42
1621868730000|2021-05-24 15:05:30|83465.7|83440.7|83473.2|83448.2|83478|83453|83464.7|83439.7|48
1621868740000|2021-05-24 15:05:40|83473.5|83448.5|83469.2|83444.2|83474.3|83449.3|83469.2|83444.2|45
1621868750000|2021-05-24 15:05:50|83469|83444|83469.2|83444.2|83472.8|83447.8|83467.4|83442.4|27
1621868760000|2021-05-24 15:06:00|83469|83444|83470|83445|83471.9|83446.9|83468.5|83443.5|41
1621868770000|2021-05-24 15:06:10|83469.3|83444.3|83468.5|83443.5|83469.5|83444.5|83466.5|83441.5|29
1621868780000|2021-05-24 15:06:20|83469|83444|83471.2|83446.2|83471.8|83446.8|83468.8|83443.8|30
1621868790000|2021-05-24 15:06:30|83471.5|83446.5|83471.4|83446.4|83471.5|83446.5|83470.3|83445.3|17
1621868800000|2021-05-24 15:06:40|83471.5|83446.5|83466.3|83441.3|83471.5|83446.5|83466.3|83441.3|27
1621868810000|2021-05-24 15:06:50|83468.5|83443.5|83455.8|83430.8|83468.8|83443.8|83455.4|83430.4|60
1621868820000|2021-05-24 15:07:00|83455.5|83430.5|83448.8|83423.8|83457.4|83432.4|83448.8|83423.8|29
1621868830000|2021-05-24 15:07:10|83447.3|83422.3|83464|83439|83464|83439|83445|83420|64
1621868840000|2021-05-24 15:07:20|83464.4|83439.4|83462.5|83437.5|83464.4|83439.4|83460.7|83435.7|32
1621868850000|2021-05-24 15:07:30|83463.5|83438.5|83462.5|83437.5|83464.3|83439.3|83461.7|83436.7|23
1621868860000|2021-05-24 15:07:40|83462.9|83437.9|83453|83428|83464.7|83439.7|83452.5|83427.5|40
1621868870000|2021-05-24 15:07:50|83454.4|83429.4|83450.9|83425.9|83454.4|83429.4|83449.4|83424.4|36
1621868880000|2021-05-24 15:08:00|83451|83426|83454.9|83429.9|83455.1|83430.1|83450.5|83425.5|43
1621868890000|2021-05-24 15:08:10|83454.8|83429.8|83451.3|83426.3|83455.5|83430.5|83450.4|83425.4|28
1621868900000|2021-05-24 15:08:20|83451.6|83426.6|83456.4|83431.4|83456.4|83431.4|83450.8|83425.8|33
1621868910000|2021-05-24 15:08:30|83460.1|83435.1|83464.6|83439.6|83466.3|83441.3|83458.2|83433.2|47
1621868920000|2021-05-24 15:08:40|83468|83443|83470|83445|83470.5|83445.5|83463.8|83438.8|43
1621868930000|2021-05-24 15:08:50|83469.5|83444.5|83468.9|83443.9|83471.1|83446.1|83468.7|83443.7|22
1621868940000|2021-05-24 15:09:00|83469|83444|83456.9|83431.9|83469|83444|83452.4|83427.4|36
1621868950000|2021-05-24 15:09:10|83456.3|83431.3|83455.8|83430.8|83459.4|83434.4|83454.8|83429.8|41
1621868960000|2021-05-24 15:09:20|83456.1|83431.1|83460.3|83435.3|83461|83436|83455.8|83430.8|25
1621868970000|2021-05-24 15:09:30|83460.7|83435.7|83461.1|83436.1|83461.3|83436.3|83459.7|83434.7|16
1621868980000|2021-05-24 15:09:40|83461.4|83436.4|83459.7|83434.7|83461.9|83436.9|83456|83431|41
1621868990000|2021-05-24 15:09:50|83459.6|83434.6|83452.6|83427.6|83461.4|83436.4|83450.9|83425.9|40
1621869000000|2021-05-24 15:10:00|83452.4|83427.4|83461.9|83436.9|83466|83441|83452.4|83427.4|56
1621869010000|2021-05-24 15:10:10|83461.8|83436.8|83461.6|83436.6|83461.8|83436.8|83457.3|83432.3|39
1621869020000|2021-05-24 15:10:20|83461.3|83436.3|83456.9|83431.9|83463|83438|83456.5|83431.5|36
1621869030000|2021-05-24 15:10:30|83456.5|83431.5|83455.4|83430.4|83458.5|83433.5|83455.3|83430.3|25
1621869040000|2021-05-24 15:10:40|83456.1|83431.1|83460.6|83435.6|83460.6|83435.6|83455.7|83430.7|22
1621869050000|2021-05-24 15:10:50|83460.4|83435.4|83464.4|83439.4|83465.2|83440.2|83459.3|83434.3|45
1621869060000|2021-05-24 15:11:00|83464.3|83439.3|83463.6|83438.6|83464.3|83439.3|83462.7|83437.7|30
1621869070000|2021-05-24 15:11:10|83463.8|83438.8|83473|83448|83473.7|83448.7|83463.8|83438.8|42
1621869080000|2021-05-24 15:11:20|83472.6|83447.6|83464.8|83439.8|83474.4|83449.4|83464.7|83439.7|42
1621869090000|2021-05-24 15:11:30|83465|83440|83458.3|83433.3|83467.4|83442.4|83455.7|83430.7|43
1621869100000|2021-05-24 15:11:40|83458.1|83433.1|83463.6|83438.6|83463.7|83438.7|83458.1|83433.1|52
1621869110000|2021-05-24 15:11:50|83463.4|83438.4|83464.3|83439.3|83464.4|83439.4|83462.7|83437.7|30
1621869120000|2021-05-24 15:12:00|83464.6|83439.6|83465.8|83440.8|83470.1|83445.1|83464.6|83439.6|41
1621869130000|2021-05-24 15:12:10|83465.1|83440.1|83466.5|83441.5|83468.4|83443.4|83462.7|83437.7|54
1621869140000|2021-05-24 15:12:20|83466.1|83441.1|83457.7|83432.7|83466.7|83441.7|83457|83432|40
1621869150000|2021-05-24 15:12:30|83457.2|83432.2|83456.2|83431.2|83457.2|83432.2|83448|83423|61
1621869160000|2021-05-24 15:12:40|83456.1|83431.1|83463.5|83438.5|83463.8|83438.8|83454.9|83429.9|40
1621869170000|2021-05-24 15:12:50|83463|83438|83458.2|83433.2|83463.7|83438.7|83457.8|83432.8|45
1621869180000|2021-05-24 15:13:00|83458.3|83433.3|83457.2|83432.2|83459|83434|83456.3|83431.3|29
1621869190000|2021-05-24 15:13:10|83458.3|83433.3|83480.3|83455.3|83481.5|83456.5|83458.3|83433.3|61
1621869200000|2021-05-24 15:13:20|83480.2|83455.2|83488.3|83463.3|83488.8|83463.8|83480.1|83455.1|43
1621869210000|2021-05-24 15:13:30|83488.1|83463.1|83498.4|83473.4|83499.1|83474.1|83488.1|83463.1|49
1621869220000|2021-05-24 15:13:40|83499.1|83474.1|83509|83484|83511.5|83486.5|83497.7|83472.7|57
1621869230000|2021-05-24 15:13:50|83509.4|83484.4|83512.8|83487.8|83514.2|83489.2|83509.2|83484.2|49
1621869240000|2021-05-24 15:14:00|83513|83488|83508|83483|83524.8|83499.8|83507.4|83482.4|62
1621869250000|2021-05-24 15:14:10|83507.8|83482.8|83511|83486|83512.9|83487.9|83507.4|83482.4|43
1621869260000|2021-05-24 15:14:20|83510.1|83485.1|83517.6|83492.6|83519.4|83494.4|83509.6|83484.6|53
1621869270000|2021-05-24 15:14:30|83518.2|83493.2|83532.1|83507.1|83532.1|83507.1|83517.8|83492.8|58
1621869280000|2021-05-24 15:14:40|83531.9|83506.9|83528.8|83503.8|83534.3|83509.3|83528|83503|64
1621869290000|2021-05-24 15:14:50|83528.6|83503.6|83543.9|83518.9|83545.4|83520.4|83527.5|83502.5|57
1621869300000|2021-05-24 15:15:00|83546.4|83521.4|83530.8|83505.8|83546.4|83521.4|83530.7|83505.7|61
1621869310000|2021-05-24 15:15:10|83530.5|83505.5|83529.3|83504.3|83531.4|83506.4|83524.4|83499.4|48
1621869320000|2021-05-24 15:15:20|83529.4|83504.4|83527.2|83502.2|83529.8|83504.8|83525.4|83500.4|41
1621869330000|2021-05-24 15:15:30|83527.5|83502.5|83527.6|83502.6|83530.4|83505.4|83526|83501|44
1621869340000|2021-05-24 15:15:40|83527.3|83502.3|83523.2|83498.2|83530.8|83505.8|83522.1|83497.1|53
1621869350000|2021-05-24 15:15:50|83522.8|83497.8|83524.8|83499.8|83526.4|83501.4|83522.8|83497.8|46
1621869360000|2021-05-24 15:16:00|83525.9|83500.9|83523.6|83498.6|83527.3|83502.3|83522.8|83497.8|42
1621869370000|2021-05-24 15:16:10|83523.1|83498.1|83524.3|83499.3|83524.5|83499.5|83522.3|83497.3|38
1621869380000|2021-05-24 15:16:20|83524.5|83499.5|83522.3|83497.3|83525.8|83500.8|83521.8|83496.8|32
1621869390000|2021-05-24 15:16:30|83522|83497|83529.6|83504.6|83530.9|83505.9|83522|83497|27
1621869400000|2021-05-24 15:16:40|83529.8|83504.8|83527|83502|83532.5|83507.5|83526.9|83501.9|45
1621869410000|2021-05-24 15:16:50|83526.8|83501.8|83527.7|83502.7|83528.3|83503.3|83526.8|83501.8|27
1621869420000|2021-05-24 15:17:00|83527.6|83502.6|83527|83502|83527.8|83502.8|83527|83502|18
1621869430000|2021-05-24 15:17:10|83526.9|83501.9|83526|83501|83534.3|83509.3|83525.9|83500.9|57
1621869440000|2021-05-24 15:17:20|83526.5|83501.5|83526.9|83501.9|83529|83504|83524.4|83499.4|46
1621869450000|2021-05-24 15:17:30|83526.6|83501.6|83515.7|83490.7|83526.8|83501.8|83515.7|83490.7|46
1621869460000|2021-05-24 15:17:40|83515.4|83490.4|83518.9|83493.9|83519.4|83494.4|83515|83490|26
1621869470000|2021-05-24 15:17:50|83519.5|83494.5|83518|83493|83521.2|83496.2|83516.1|83491.1|18
1621869480000|2021-05-24 15:18:00|83517.6|83492.6|83527.6|83502.6|83528.6|83503.6|83517.6|83492.6|48
1621869490000|2021-05-24 15:18:10|83527.1|83502.1|83525.7|83500.7|83527.5|83502.5|83525.6|83500.6|24
1621869500000|2021-05-24 15:18:20|83526.1|83501.1|83524.8|83499.8|83526.4|83501.4|83524.8|83499.8|16
1621869510000|2021-05-24 15:18:30|83526.7|83501.7|83527.8|83502.8|83527.9|83502.9|83524.6|83499.6|45
1621869520000|2021-05-24 15:18:40|83527.7|83502.7|83526.4|83501.4|83528.4|83503.4|83526.3|83501.3|40
1621869530000|2021-05-24 15:18:50|83525.9|83500.9|83524.8|83499.8|83526.9|83501.9|83524.8|83499.8|20
1621869540000|2021-05-24 15:19:00|83524.2|83499.2|83525.7|83500.7|83526.9|83501.9|83522.3|83497.3|40
1621869550000|2021-05-24 15:19:10|83525.8|83500.8|83520|83495|83525.8|83500.8|83518.6|83493.6|42
1621869560000|2021-05-24 15:19:20|83521.1|83496.1|83525.6|83500.6|83527.7|83502.7|83521|83496|28
1621869570000|2021-05-24 15:19:30|83526.1|83501.1|83524.9|83499.9|83526.2|83501.2|83524.1|83499.1|25
1621869580000|2021-05-24 15:19:40|83524.7|83499.7|83521.4|83496.4|83524.8|83499.8|83520.7|83495.7|38
1621869590000|2021-05-24 15:19:50|83521.6|83496.6|83519.7|83494.7|83522|83497|83519.1|83494.1|34
1621869600000|2021-05-24 15:20:00|83519.6|83494.6|83519.4|83494.4|83520.5|83495.5|83518.1|83493.1|29
1621869610000|2021-05-24 15:20:10|83518.9|83493.9|83514.2|83489.2|83520.4|83495.4|83514.1|83489.1|30
1621869620000|2021-05-24 15:20:20|83512.8|83487.8|83510.3|83485.3|83513.9|83488.9|83510|83485|31
1621869630000|2021-05-24 15:20:30|83510.2|83485.2|83516.6|83491.6|83517.9|83492.9|83510.2|83485.2|40
1621869640000|2021-05-24 15:20:40|83517.4|83492.4|83518.4|83493.4|83520|83495|83516|83491|45
1621869650000|2021-05-24 15:20:50|83518.3|83493.3|83515.1|83490.1|83518.4|83493.4|83515.1|83490.1|30
1621869660000|2021-05-24 15:21:00|83515.4|83490.4|83513.7|83488.7|83516.6|83491.6|83513.5|83488.5|40
1621869670000|2021-05-24 15:21:10|83514.6|83489.6|83518.3|83493.3|83520|83495|83512.9|83487.9|42
1621869680000|2021-05-24 15:21:20|83518.5|83493.5|83520.2|83495.2|83520.2|83495.2|83515.7|83490.7|30
1621869690000|2021-05-24 15:21:30|83520.4|83495.4|83526.3|83501.3|83527.3|83502.3|83519.7|83494.7|47
1621869700000|2021-05-24 15:21:40|83524.1|83499.1|83522.7|83497.7|83525.2|83500.2|83522.3|83497.3|26
1621869710000|2021-05-24 15:21:50|83524.8|83499.8|83525.5|83500.5|83526.2|83501.2|83524.8|83499.8|34
1621869720000|2021-05-24 15:22:00|83525.8|83500.8|83525.2|83500.2|83526.1|83501.1|83524.4|83499.4|37
1621869730000|2021-05-24 15:22:10|83525.3|83500.3|83523.5|83498.5|83525.9|83500.9|83522.5|83497.5|26
1621869740000|2021-05-24 15:22:20|83523.1|83498.1|83523.4|83498.4|83525.1|83500.1|83522.6|83497.6|17
1621869750000|2021-05-24 15:22:30|83523.2|83498.2|83519.7|83494.7|83523.6|83498.6|83517.7|83492.7|28
1621869760000|2021-05-24 15:22:40|83519.3|83494.3|83518.5|83493.5|83521.7|83496.7|83517.8|83492.8|25
1621869770000|2021-05-24 15:22:50|83518.2|83493.2|83530.4|83505.4|83531.5|83506.5|83518.2|83493.2|34
1621869780000|2021-05-24 15:23:00|83531.3|83506.3|83530.7|83505.7|83531.6|83506.6|83528.5|83503.5|35
1621869790000|2021-05-24 15:23:10|83530.4|83505.4|83527.3|83502.3|83531.8|83506.8|83524.3|83499.3|33
1621869800000|2021-05-24 15:23:20|83527|83502|83529|83504|83529.7|83504.7|83525|83500|35
1621869810000|2021-05-24 15:23:30|83528.7|83503.7|83533.1|83508.1|83533.1|83508.1|83528|83503|38
1621869820000|2021-05-24 15:23:40|83532.6|83507.6|83532.8|83507.8|83533.6|83508.6|83531.3|83506.3|36
1621869830000|2021-05-24 15:23:50|83532.6|83507.6|83532.2|83507.2|83534.1|83509.1|83531.5|83506.5|25
1621869840000|2021-05-24 15:24:00|83531.9|83506.9|83526|83501|83534|83509|83526|83501|41
1621869850000|2021-05-24 15:24:10|83526.3|83501.3|83523.1|83498.1|83529|83504|83522.2|83497.2|51
1621869860000|2021-05-24 15:24:20|83522.9|83497.9|83522.8|83497.8|83525.5|83500.5|83521.4|83496.4|47
1621869870000|2021-05-24 15:24:30|83523|83498|83520.4|83495.4|83524.1|83499.1|83519.3|83494.3|35
1621869880000|2021-05-24 15:24:40|83520.3|83495.3|83520.2|83495.2|83521.1|83496.1|83519.3|83494.3|18
1621869890000|2021-05-24 15:24:50|83520.3|83495.3|83510.7|83485.7|83520.5|83495.5|83510.7|83485.7|43
1621869900000|2021-05-24 15:25:00|83511.8|83486.8|83518.3|83493.3|83521|83496|83510.5|83485.5|39
1621869910000|2021-05-24 15:25:10|83519.3|83494.3|83516|83491|83519.3|83494.3|83513|83488|42
1621869920000|2021-05-24 15:25:20|83516.1|83491.1|83519.2|83494.2|83520.9|83495.9|83515.5|83490.5|49
1621869930000|2021-05-24 15:25:30|83518.6|83493.6|83514.4|83489.4|83518.8|83493.8|83513.4|83488.4|37
1621869940000|2021-05-24 15:25:40|83515.7|83490.7|83521.7|83496.7|83521.9|83496.9|83515.4|83490.4|40
1621869950000|2021-05-24 15:25:50|83520.1|83495.1|83525.9|83500.9|83527.1|83502.1|83520|83495|48
1621869960000|2021-05-24 15:26:00|83523.5|83498.5|83522.1|83497.1|83523.7|83498.7|83521.2|83496.2|45
1621869970000|2021-05-24 15:26:10|83522.3|83497.3|83523.9|83498.9|83526.7|83501.7|83521.6|83496.6|46
1621869980000|2021-05-24 15:26:20|83522.8|83497.8|83524.3|83499.3|83524.5|83499.5|83520|83495|36
1621869990000|2021-05-24 15:26:30|83524.1|83499.1|83528.4|83503.4|83528.9|83503.9|83523|83498|39
1621870000000|2021-05-24 15:26:40|83528.7|83503.7|83532|83507|83532.3|83507.3|83528.5|83503.5|43
1621870010000|2021-05-24 15:26:50|83531.5|83506.5|83532.9|83507.9|83533.2|83508.2|83531.5|83506.5|26
1621870020000|2021-05-24 15:27:00|83533|83508|83542.4|83517.4|83545.5|83520.5|83530.8|83505.8|43
1621870030000|2021-05-24 15:27:10|83542.2|83517.2|83543.1|83518.1|83545.2|83520.2|83541.4|83516.4|42
1621870040000|2021-05-24 15:27:20|83542.1|83517.1|83545|83520|83547.1|83522.1|83540|83515|54
1621870050000|2021-05-24 15:27:30|83553.2|83528.2|83554.2|83529.2|83560.6|83535.6|83550.8|83525.8|65
1621870060000|2021-05-24 15:27:40|83555.2|83530.2|83541.1|83516.1|83555.6|83530.6|83540.1|83515.1|50
1621870070000|2021-05-24 15:27:50|83541|83516|83534.5|83509.5|83541.8|83516.8|83531.5|83506.5|49
1621870080000|2021-05-24 15:28:00|83534.4|83509.4|83540.6|83515.6|83540.6|83515.6|83534|83509|38
1621870090000|2021-05-24 15:28:10|83540.8|83515.8|83539.6|83514.6|83542.5|83517.5|83537.5|83512.5|53
1621870100000|2021-05-24 15:28:20|83540.6|83515.6|83537.7|83512.7|83541|83516|83535.9|83510.9|36
1621870110000|2021-05-24 15:28:30|83537.9|83512.9|83537.9|83512.9|83538.9|83513.9|83536|83511|34
1621870120000|2021-05-24 15:28:40|83537.4|83512.4|83538.2|83513.2|83538.7|83513.7|83535|83510|39
1621870130000|2021-05-24 15:28:50|83538|83513|83550.7|83525.7|83551.2|83526.2|83537.3|83512.3|56
1621870140000|2021-05-24 15:29:00|83550.2|83525.2|83544.8|83519.8|83553.2|83528.2|83543|83518|70
1621870150000|2021-05-24 15:29:10|83544.7|83519.7|83549.7|83524.7|83550.1|83525.1|83544.7|83519.7|61
1621870160000|2021-05-24 15:29:20|83549.6|83524.6|83548.9|83523.9|83550.9|83525.9|83548.9|83523.9|40
1621870170000|2021-05-24 15:29:30|83549.1|83524.1|83550.6|83525.6|83551.6|83526.6|83548.8|83523.8|30
1621870180000|2021-05-24 15:29:40|83550.7|83525.7|83553.3|83528.3|83554.7|83529.7|83549.4|83524.4|34
1621870190000|2021-05-24 15:29:50|83553.5|83528.5|83553.3|83528.3|83557.6|83532.6|83550.1|83525.1|44
1621870200000|2021-05-24 15:30:00|83553.2|83528.2|83552.1|83527.1|83553.8|83528.8|83550.8|83525.8|57
1621870210000|2021-05-24 15:30:10|83551.9|83526.9|83558.3|83533.3|83561|83536|83551.8|83526.8|52
1621870220000|2021-05-24 15:30:20|83558.4|83533.4|83561.1|83536.1|83561.1|83536.1|83557.3|83532.3|35
1621870230000|2021-05-24 15:30:30|83560.4|83535.4|83563.4|83538.4|83563.7|83538.7|83559.7|83534.7|50
1621870240000|2021-05-24 15:30:40|83563.2|83538.2|83564.6|83539.6|83566.3|83541.3|83563.2|83538.2|49
1621870250000|2021-05-24 15:30:50|83565.3|83540.3|83562.6|83537.6|83566.5|83541.5|83562.3|83537.3|45
1621870260000|2021-05-24 15:31:00|83562.5|83537.5|83565.7|83540.7|83565.7|83540.7|83562.5|83537.5|63
1621870270000|2021-05-24 15:31:10|83567|83542|83571.9|83546.9|83572.6|83547.6|83563.2|83538.2|56
1621870280000|2021-05-24 15:31:20|83571.8|83546.8|83572.8|83547.8|83573.2|83548.2|83570.4|83545.4|49
1621870290000|2021-05-24 15:31:30|83572.9|83547.9|83573.5|83548.5|83574|83549|83572.5|83547.5|45
1621870300000|2021-05-24 15:31:40|83573.3|83548.3|83579.6|83554.6|83579.7|83554.7|83573|83548|49
1621870310000|2021-05-24 15:31:50|83579.7|83554.7|83580.6|83555.6|83581.3|83556.3|83579.5|83554.5|48
1621870320000|2021-05-24 15:32:00|83580.7|83555.7|83580.2|83555.2|83580.8|83555.8|83579.6|83554.6|22
1621870330000|2021-05-24 15:32:10|83580.1|83555.1|83578.5|83553.5|83580.6|83555.6|83575.1|83550.1|40
1621870340000|2021-05-24 15:32:20|83578.3|83553.3|83580|83555|83580|83555|83578.3|83553.3|11
1621870350000|2021-05-24 15:32:30|83579.8|83554.8|83577.8|83552.8|83579.8|83554.8|83576.9|83551.9|40
1621870360000|2021-05-24 15:32:40|83577.9|83552.9|83579|83554|83579.6|83554.6|83577.5|83552.5|44
1621870370000|2021-05-24 15:32:50|83579.2|83554.2|83580.8|83555.8|83583.3|83558.3|83578.8|83553.8|44
1621870380000|2021-05-24 15:33:00|83581.2|83556.2|83589.2|83564.2|83591.7|83566.7|83580.7|83555.7|57
1621870390000|2021-05-24 15:33:10|83588.7|83563.7|83582.3|83557.3|83589.2|83564.2|83580|83555|60
1621870400000|2021-05-24 15:33:20|83582.6|83557.6|83587.2|83562.2|83587.9|83562.9|83581.4|83556.4|46
1621870410000|2021-05-24 15:33:30|83587.1|83562.1|83597.1|83572.1|83597.1|83572.1|83587.1|83562.1|46
1621870420000|2021-05-24 15:33:40|83599.3|83574.3|83622.9|83597.9|83625.4|83600.4|83599.3|83574.3|58
1621870430000|2021-05-24 15:33:50|83622.7|83597.7|83621.3|83596.3|83622.7|83597.7|83614.6|83589.6|47
1621870440000|2021-05-24 15:34:00|83621.4|83596.4|83621.5|83596.5|83622.4|83597.4|83619.7|83594.7|45
1621870450000|2021-05-24 15:34:10|83621.6|83596.6|83632.1|83607.1|83640.4|83608.3|83620|83590.4|51
1621870460000|2021-05-24 15:34:20|83631.6|83606.6|83633.3|83608.3|83634.3|83609.3|83631.2|83606.2|48
1621870470000|2021-05-24 15:34:30|83633.4|83608.4|83637|83612|83639.6|83614.6|83630.2|83605.2|40
1621870480000|2021-05-24 15:34:40|83636.7|83611.7|83629.9|83604.9|83637.4|83612.4|83628.4|83603.4|59
1621870490000|2021-05-24 15:34:50|83630|83605|83630.8|83605.8|83635.7|83610.7|83624.8|83599.8|60
1621870500000|2021-05-24 15:35:00|83631|83606|83629.5|83604.5|83633.4|83608.4|83627.9|83602.9|49
1621870510000|2021-05-24 15:35:10|83629.6|83604.6|83629.9|83604.9|83632.2|83607.2|83628.3|83603.3|53
1621870520000|2021-05-24 15:35:20|83629.7|83604.7|83629.8|83604.8|83632.1|83607.1|83627.4|83602.4|51
1621870530000|2021-05-24 15:35:30|83629.6|83604.6|83628.5|83603.5|83632.6|83607.6|83628.5|83603.5|42
1621870540000|2021-05-24 15:35:40|83630.1|83605.1|83627.4|83602.4|83631.8|83606.8|83626.6|83601.6|45
1621870550000|2021-05-24 15:35:50|83627.3|83602.3|83626.4|83601.4|83628.9|83603.9|83624.4|83599.4|70
1621870560000|2021-05-24 15:36:00|83626.6|83601.6|83625.9|83600.9|83629.8|83604.8|83624.3|83599.3|34
1621870570000|2021-05-24 15:36:10|83626.2|83601.2|83624.8|83599.8|83626.6|83601.6|83623.8|83598.8|30
1621870580000|2021-05-24 15:36:20|83624.4|83599.4|83627.8|83602.8|83630.4|83605.4|83624.3|83599.3|35
1621870590000|2021-05-24 15:36:30|83627.7|83602.7|83626.6|83601.6|83629.8|83604.8|83623.1|83598.1|62
1621870600000|2021-05-24 15:36:40|83626.8|83601.8|83627|83602|83628.5|83603.5|83623.6|83598.6|53
1621870610000|2021-05-24 15:36:50|83626.9|83601.9|83622.7|83597.7|83626.9|83601.9|83620.5|83595.5|59
1621870620000|2021-05-24 15:37:00|83622.8|83597.8|83620.9|83595.9|83626.4|83601.4|83616|83591|74
1621870630000|2021-05-24 15:37:10|83620.4|83595.4|83620.9|83595.9|83623.9|83598.9|83619.2|83594.2|53
1621870640000|2021-05-24 15:37:20|83621.2|83596.2|83627.2|83602.2|83628|83603|83620.5|83595.5|43
1621870650000|2021-05-24 15:37:30|83627.3|83602.3|83630|83605|83631.9|83606.9|83623.8|83598.8|52
1621870660000|2021-05-24 15:37:40|83629.3|83604.3|83632.1|83607.1|83633.4|83608.4|83628.4|83603.4|41
1621870670000|2021-05-24 15:37:50|83631.9|83606.9|83631.9|83606.9|83632.8|83607.8|83627.4|83602.4|46
1621870680000|2021-05-24 15:38:00|83632.3|83607.3|83633.9|83608.9|83635.2|83610.2|83630.1|83605.1|29
1621870690000|2021-05-24 15:38:10|83633.5|83608.5|83637.3|83612.3|83638.7|83613.7|83632.9|83607.9|35
1621870700000|2021-05-24 15:38:20|83636.7|83611.7|83634.7|83609.7|83641.3|83616.3|83633.2|83608.2|49
1621870710000|2021-05-24 15:38:30|83634.2|83609.2|83639.6|83614.6|83639.7|83614.7|83633.9|83608.9|49
1621870720000|2021-05-24 15:38:40|83640.5|83615.5|83642.2|83617.2|83647.5|83622.5|83637.7|83612.7|66
1621870730000|2021-05-24 15:38:50|83642.1|83617.1|83642.8|83617.8|83645.4|83620.4|83642.1|83617.1|58
1621870740000|2021-05-24 15:39:00|83643.4|83618.4|83643.2|83618.2|83645|83620|83642.4|83617.4|40
1621870750000|2021-05-24 15:39:10|83643.8|83618.8|83642.6|83617.6|83647|83622|83638.9|83613.9|46
1621870760000|2021-05-24 15:39:20|83643.8|83618.8|83641.5|83616.5|83643.8|83618.8|83640.5|83615.5|38
1621870770000|2021-05-24 15:39:30|83642.4|83617.4|83640.8|83615.8|83645.9|83620.9|83639.9|83614.9|58
1621870780000|2021-05-24 15:39:40|83640.7|83615.7|83641.4|83616.4|83646.2|83621.2|83640.4|83615.4|56
1621870790000|2021-05-24 15:39:50|83641.6|83616.6|83641|83616|83645.3|83620.3|83639.4|83614.4|65
1621870800000|2021-05-24 15:40:00|83641.4|83616.4|83643.2|83618.2|83643.8|83618.8|83641.4|83616.4|33
1621870810000|2021-05-24 15:40:10|83643.5|83618.5|83638.5|83613.5|83644.9|83619.9|83637.2|83612.2|50
1621870820000|2021-05-24 15:40:20|83639|83614|83634.7|83609.7|83639.1|83614.1|83634.7|83609.7|35
1621870830000|2021-05-24 15:40:30|83635.3|83610.3|83636.6|83611.6|83638.1|83613.1|83635|83610|37
1621870840000|2021-05-24 15:40:40|83636.9|83611.9|83643.4|83618.4|83644|83619|83636.4|83611.4|32
1621870850000|2021-05-24 15:40:50|83643.6|83618.6|83649.7|83624.7|83649.7|83624.7|83642.8|83617.8|43
1621870860000|2021-05-24 15:41:00|83649.5|83624.5|83640.9|83615.9|83649.6|83624.6|83640.8|83615.8|56
1621870870000|2021-05-24 15:41:10|83641.1|83616.1|83626.2|83601.2|83641.1|83616.1|83623.5|83598.5|68
1621870880000|2021-05-24 15:41:20|83626.1|83601.1|83627.2|83602.2|83628.6|83603.6|83624.5|83599.5|58
1621870890000|2021-05-24 15:41:30|83627.1|83602.1|83629|83604|83630.5|83605.5|83626|83601|56
1621870900000|2021-05-24 15:41:40|83628.1|83603.1|83627.1|83602.1|83630.5|83605.5|83626.1|83601.1|50
1621870910000|2021-05-24 15:41:50|83627.5|83602.5|83628.5|83603.5|83630.3|83605.3|83626.7|83601.7|47
1621870920000|2021-05-24 15:42:00|83628.3|83603.3|83626.7|83601.7|83628.3|83603.3|83626|83601|29
1621870930000|2021-05-24 15:42:10|83626.9|83601.9|83623.2|83598.2|83626.9|83601.9|83622.4|83597.4|44
1621870940000|2021-05-24 15:42:20|83623.8|83598.8|83623.3|83598.3|83624.5|83599.5|83622.6|83597.6|24
1621870950000|2021-05-24 15:42:30|83623.6|83598.6|83622.9|83597.9|83624.2|83599.2|83622.4|83597.4|20
1621870960000|2021-05-24 15:42:40|83623|83598|83626.6|83601.6|83628.8|83603.8|83622.7|83597.7|29
1621870970000|2021-05-24 15:42:50|83627.1|83602.1|83626.1|83601.1|83628|83603|83625.8|83600.8|23
1621870980000|2021-05-24 15:43:00|83626.2|83601.2|83629.9|83604.9|83634.3|83609.3|83626.2|83601.2|58
1621870990000|2021-05-24 15:43:10|83629.7|83604.7|83630.3|83605.3|83631.8|83606.8|83628|83603|32
1621871000000|2021-05-24 15:43:20|83631.8|83606.8|83631.3|83606.3|83635.1|83610.1|83630.6|83605.6|46
1621871010000|2021-05-24 15:43:30|83630.6|83605.6|83631.3|83606.3|83631.8|83606.8|83630|83605|42
1621871020000|2021-05-24 15:43:40|83631.4|83606.4|83629.3|83604.3|83632.8|83607.8|83629.2|83604.2|35
1621871030000|2021-05-24 15:43:50|83629.6|83604.6|83629.3|83604.3|83630.5|83605.5|83627.7|83602.7|31
1621871040000|2021-05-24 15:44:00|83629.2|83604.2|83627.7|83602.7|83632.1|83607.1|83627.7|83602.7|35
1621871050000|2021-05-24 15:44:10|83627|83602|83623.7|83598.7|83628.9|83603.9|83623.6|83598.6|45
1621871060000|2021-05-24 15:44:20|83624.3|83599.3|83625.6|83600.6|83625.7|83600.7|83623.3|83598.3|38
1621871070000|2021-05-24 15:44:30|83626.5|83601.5|83624.2|83599.2|83626.8|83601.8|83624.1|83599.1|42
1621871080000|2021-05-24 15:44:40|83624.4|83599.4|83624.9|83599.9|83627|83602|83623.7|83598.7|42
1621871090000|2021-05-24 15:44:50|83626.1|83601.1|83625.4|83600.4|83628.7|83603.7|83625.2|83600.2|38
1621871100000|2021-05-24 15:45:00|83625.2|83600.2|83625.6|83600.6|83626.9|83601.9|83623.4|83598.4|47
1621871110000|2021-05-24 15:45:10|83625.3|83600.3|83626.3|83601.3|83627.5|83602.5|83624.7|83599.7|39
1621871120000|2021-05-24 15:45:20|83626.4|83601.4|83624.9|83599.9|83627|83602|83624.8|83599.8|35
1621871130000|2021-05-24 15:45:30|83625.1|83600.1|83624.2|83599.2|83625.1|83600.1|83623.9|83598.9|13
1621871140000|2021-05-24 15:45:40|83624.6|83599.6|83613.5|83588.5|83625.8|83600.8|83612.7|83587.7|41
1621871150000|2021-05-24 15:45:50|83614.4|83589.4|83625|83600|83626.5|83601.5|83610.8|83585.8|42
1621871160000|2021-05-24 15:46:00|83625.1|83600.1|83615.1|83590.1|83625.2|83600.2|83614.4|83589.4|49
1621871170000|2021-05-24 15:46:10|83614.9|83589.9|83613.9|83588.9|83615.1|83590.1|83613.5|83588.5|31
1621871180000|2021-05-24 15:46:20|83613.7|83588.7|83614.8|83589.8|83614.9|83589.9|83613.6|83588.6|26
1621871190000|2021-05-24 15:46:30|83615.5|83590.5|83613.8|83588.8|83615.5|83590.5|83613.5|83588.5|16
1621871200000|2021-05-24 15:46:40|83613.9|83588.9|83611.1|83586.1|83615.8|83590.8|83611.1|83586.1|46
1621871210000|2021-05-24 15:46:50|83610.9|83585.9|83595.4|83570.4|83610.9|83585.9|83595.4|83570.4|48
1621871220000|2021-05-24 15:47:00|83596.1|83571.1|83593.5|83568.5|83597.1|83572.1|83589.6|83564.6|51
1621871230000|2021-05-24 15:47:10|83590.4|83565.4|83591.4|83566.4|83593.1|83568.1|83589.1|83564.1|28
1621871240000|2021-05-24 15:47:20|83590.4|83565.4|83590.9|83565.9|83593.2|83568.2|83589.1|83564.1|28
1621871250000|2021-05-24 15:47:30|83590.4|83565.4|83590.5|83565.5|83594|83569|83588.7|83563.7|34
1621871260000|2021-05-24 15:47:40|83591.2|83566.2|83590.8|83565.8|83591.7|83566.7|83590|83565|16
1621871270000|2021-05-24 15:47:50|83590.5|83565.5|83590.7|83565.7|83591.8|83566.8|83590.5|83565.5|29
1621871280000|2021-05-24 15:48:00|83591.2|83566.2|83597|83572|83597|83572|83591.2|83566.2|47
1621871290000|2021-05-24 15:48:10|83598|83573|83608.6|83583.6|83611.6|83586.6|83597.7|83572.7|54
1621871300000|2021-05-24 15:48:20|83608.7|83583.7|83613.5|83588.5|83614.7|83589.7|83608.7|83583.7|56
1621871310000|2021-05-24 15:48:30|83613.2|83588.2|83619.4|83594.4|83619.4|83594.4|83612.3|83587.3|51
1621871320000|2021-05-24 15:48:40|83618.2|83593.2|83626.3|83601.3|83626.7|83601.7|83618.2|83593.2|56
1621871330000|2021-05-24 15:48:50|83626.6|83601.6|83642.2|83617.2|83642.5|83617.5|83625.8|83600.8|64
1621871340000|2021-05-24 15:49:00|83642.1|83617.1|83645.2|83620.2|83645.6|83620.6|83642.1|83617.1|50
1621871350000|2021-05-24 15:49:10|83645.4|83620.4|83651.9|83626.9|83651.9|83626.9|83644|83619|44
1621871360000|2021-05-24 15:49:20|83651.7|83626.7|83659.8|83634.8|83659.8|83634.8|83651.3|83626.3|60
1621871370000|2021-05-24 15:49:30|83658.7|83633.7|83658.4|83633.4|83659.6|83634.6|83657.9|83632.9|28
1621871380000|2021-05-24 15:49:40|83658.2|83633.2|83660.5|83635.5|83660.5|83635.5|83657.2|83632.2|31
1621871390000|2021-05-24 15:49:50|83660.6|83635.6|83663.5|83638.5|83664.6|83639.6|83659.1|83634.1|54
1621871400000|2021-05-24 15:50:00|83663.4|83638.4|83658.2|83633.2|83663.4|83638.4|83658.2|83633.2|62
1621871410000|2021-05-24 15:50:10|83657.9|83632.9|83646.5|83621.5|83661.6|83636.6|83646.5|83621.5|52
1621871420000|2021-05-24 15:50:20|83646.1|83621.1|83642.1|83617.1|83646.2|83621.2|83641|83616|52
1621871430000|2021-05-24 15:50:30|83641.9|83616.9|83642.3|83617.3|83643.6|83618.6|83641.8|83616.8|38
1621871440000|2021-05-24 15:50:40|83642.2|83617.2|83646.4|83621.4|83646.4|83621.4|83639.9|83614.9|56
1621871450000|2021-05-24 15:50:50|83646.2|83621.2|83642.5|83617.5|83646.9|83621.9|83642.5|83617.5|43
1621871460000|2021-05-24 15:51:00|83641.6|83616.6|83628.4|83603.4|83642|83617|83628.4|83603.4|49
1621871470000|2021-05-24 15:51:10|83628.3|83603.3|83624.1|83599.1|83631|83606|83622.2|83597.2|57
1621871480000|2021-05-24 15:51:20|83624.3|83599.3|83625.3|83600.3|83626.3|83601.3|83623.8|83598.8|44
1621871490000|2021-05-24 15:51:30|83625.5|83600.5|83632.4|83607.4|83634.9|83609.9|83624.9|83599.9|59
1621871500000|2021-05-24 15:51:40|83632.3|83607.3|83629.2|83604.2|83632.8|83607.8|83629|83604|54
1621871510000|2021-05-24 15:51:50|83629|83604|83628.1|83603.1|83629.1|83604.1|83625.2|83600.2|49
1621871520000|2021-05-24 15:52:00|83628|83603|83627.1|83602.1|83628.7|83603.7|83625.9|83600.9|55
1621871530000|2021-05-24 15:52:10|83627|83602|83626.3|83601.3|83629.6|83604.6|83626|83601|58
1621871540000|2021-05-24 15:52:20|83626.5|83601.5|83628.4|83603.4|83629.9|83604.9|83624.7|83599.7|49
1621871550000|2021-05-24 15:52:30|83629.7|83604.7|83628.5|83603.5|83630.6|83605.6|83627.9|83602.9|44
1621871560000|2021-05-24 15:52:40|83628.3|83603.3|83632|83607|83634.2|83609.2|83628.3|83603.3|34
1621871570000|2021-05-24 15:52:50|83632.3|83607.3|83633.5|83608.5|83635.7|83610.7|83632|83607|53
1621871580000|2021-05-24 15:53:00|83633.4|83608.4|83631.8|83606.8|83634.4|83609.4|83631.5|83606.5|49
1621871590000|2021-05-24 15:53:10|83631|83606|83628.1|83603.1|83631.8|83606.8|83627.2|83602.2|48
1621871600000|2021-05-24 15:53:20|83628|83603|83629.6|83604.6|83630.4|83605.4|83626|83601|50
1621871610000|2021-05-24 15:53:30|83629.5|83604.5|83631.3|83606.3|83631.6|83606.6|83629.1|83604.1|32
1621871620000|2021-05-24 15:53:40|83631.2|83606.2|83627.9|83602.9|83632.2|83607.2|83627|83602|50
1621871630000|2021-05-24 15:53:50|83628.6|83603.6|83628.3|83603.3|83629.2|83604.2|83627.5|83602.5|17
1621871640000|2021-05-24 15:54:00|83628.4|83603.4|83624.9|83599.9|83630|83605|83623.4|83598.4|57
1621871650000|2021-05-24 15:54:10|83624.4|83599.4|83592.3|83567.3|83626|83601|83589.4|83564.4|63
1621871660000|2021-05-24 15:54:20|83591.6|83566.6|83587.7|83562.7|83592|83567|83578|83553|46
1621871670000|2021-05-24 15:54:30|83588|83563|83585.6|83560.6|83590.2|83565.2|83573.2|83548.2|59
1621871680000|2021-05-24 15:54:40|83585.7|83560.7|83585|83560|83586.4|83561.4|83583.5|83558.5|42
1621871690000|2021-05-24 15:54:50|83584.8|83559.8|83593.9|83568.9|83593.9|83568.9|83569.7|83544.7|58
1621871700000|2021-05-24 15:55:00|83592.7|83567.7|83595.3|83570.3|83595.5|83570.5|83591.8|83566.8|50
1621871710000|2021-05-24 15:55:10|83595.1|83570.1|83596.2|83571.2|83598.1|83573.1|83594.9|83569.9|58
1621871720000|2021-05-24 15:55:20|83596.1|83571.1|83598.3|83573.3|83598.5|83573.5|83595.7|83570.7|41
1621871730000|2021-05-24 15:55:30|83598.6|83573.6|83598.6|83573.6|83599.6|83574.6|83596.5|83571.5|45
1621871740000|2021-05-24 15:55:40|83598.3|83573.3|83597.5|83572.5|83599.1|83574.1|83596.5|83571.5|33
1621871750000|2021-05-24 15:55:50|83597.4|83572.4|83602.3|83577.3|83603.1|83578.1|83597.2|83572.2|50
1621871760000|2021-05-24 15:56:00|83602.4|83577.4|83601.2|83576.2|83602.9|83577.9|83597.9|83572.9|43
1621871770000|2021-05-24 15:56:10|83600.6|83575.6|83605|83580|83607.2|83582.2|83600.3|83575.3|50
1621871780000|2021-05-24 15:56:20|83604.9|83579.9|83604|83579|83606.2|83581.2|83602.9|83577.9|58
1621871790000|2021-05-24 15:56:30|83603.7|83578.7|83603.3|83578.3|83605|83580|83602.2|83577.2|37
1621871800000|2021-05-24 15:56:40|83602.9|83577.9|83606.9|83581.9|83607.9|83582.9|83601.9|83576.9|48
1621871810000|2021-05-24 15:56:50|83606.8|83581.8|83607.1|83582.1|83608.6|83583.6|83603|83578|54
1621871820000|2021-05-24 15:57:00|83607.3|83582.3|83610.7|83585.7|83611.5|83586.5|83604.6|83579.6|49
1621871830000|2021-05-24 15:57:10|83610.8|83585.8|83607.3|83582.3|83614.8|83589.8|83605.4|83580.4|58
1621871840000|2021-05-24 15:57:20|83609.8|83584.8|83624.6|83599.6|83624.6|83599.6|83608.5|83583.5|50
1621871850000|2021-05-24 15:57:30|83623.1|83598.1|83615.3|83590.3|83623.2|83598.2|83614.5|83589.5|49
1621871860000|2021-05-24 15:57:40|83615.1|83590.1|83613|83588|83617.2|83592.2|83612|83587|39
1621871870000|2021-05-24 15:57:50|83613.2|83588.2|83616.3|83591.3|83618.7|83593.7|83612.9|83587.9|46
1621871880000|2021-05-24 15:58:00|83616.1|83591.1|83614.9|83589.9|83616.8|83591.8|83611.1|83586.1|33
1621871890000|2021-05-24 15:58:10|83614.4|83589.4|83618.4|83593.4|83618.8|83593.8|83614.4|83589.4|36
1621871900000|2021-05-24 15:58:20|83618.2|83593.2|83616.9|83591.9|83619.5|83594.5|83616.7|83591.7|28
1621871910000|2021-05-24 15:58:30|83616.6|83591.6|83619|83594|83619.2|83594.2|83612.3|83587.3|40
1621871920000|2021-05-24 15:58:40|83619.1|83594.1|83615.7|83590.7|83619.1|83594.1|83615.3|83590.3|26
1621871930000|2021-05-24 15:58:50|83617|83592|83615.7|83590.7|83619.5|83594.5|83612.5|83587.5|51
1621871940000|2021-05-24 15:59:00|83615.5|83590.5|83613.5|83588.5|83616.2|83591.2|83611.5|83586.5|39
1621871950000|2021-05-24 15:59:10|83613.8|83588.8|83611.2|83586.2|83613.9|83588.9|83608.5|83583.5|43
1621871960000|2021-05-24 15:59:20|83611.4|83586.4|83616|83591|83616.1|83591.1|83609.6|83584.6|43
1621871970000|2021-05-24 15:59:30|83615.8|83590.8|83611.2|83586.2|83616.1|83591.1|83609.8|83584.8|49
1621871980000|2021-05-24 15:59:40|83609|83584|83602.1|83577.1|83612|83587|83602|83577|47
1621871990000|2021-05-24 15:59:50|83602.4|83577.4|83601.9|83576.9|83605|83580|83597.4|83572.4|53
1621872000000|2021-05-24 16:00:00|83602.4|83577.4|83602|83577|83612.3|83587.3|83602|83577|48
1621872010000|2021-05-24 16:00:10|83599.3|83574.3|83602|83577|83604.9|83579.9|83596.4|83571.4|48
1621872020000|2021-05-24 16:00:20|83602.2|83577.2|83604.3|83579.3|83607.1|83582.1|83599.2|83574.2|38
1621872030000|2021-05-24 16:00:30|83602.7|83577.7|83605.5|83580.5|83606.9|83581.9|83602.4|83577.4|38
1621872040000|2021-05-24 16:00:40|83605.4|83580.4|83606.6|83581.6|83607.5|83582.5|83599.2|83574.2|37
1621872050000|2021-05-24 16:00:50|83606.5|83581.5|83603.6|83578.6|83607.3|83582.3|83600.8|83575.8|37
1621872060000|2021-05-24 16:01:00|83603.7|83578.7|83601|83576|83605.1|83580.1|83600|83575|33
1621872070000|2021-05-24 16:01:10|83600.8|83575.8|83601|83576|83601.3|83576.3|83600.2|83575.2|32
1621872080000|2021-05-24 16:01:20|83600.7|83575.7|83604.9|83579.9|83605.6|83580.6|83600.3|83575.3|47
1621872090000|2021-05-24 16:01:30|83606.2|83581.2|83608.5|83583.5|83610.4|83585.4|83606.2|83581.2|44
1621872100000|2021-05-24 16:01:40|83608.6|83583.6|83610|83585|83611.7|83586.7|83608.4|83583.4|43
1621872110000|2021-05-24 16:01:50|83610.7|83585.7|83610.3|83585.3|83611.1|83586.1|83607.8|83582.8|22
1621872120000|2021-05-24 16:02:00|83610.1|83585.1|83610.9|83585.9|83611.4|83586.4|83610|83585|22
1621872130000|2021-05-24 16:02:10|83610.6|83585.6|83609.9|83584.9|83612|83587|83608.2|83583.2|27
1621872140000|2021-05-24 16:02:20|83610|83585|83601.3|83576.3|83610|83585|83601.2|83576.2|51
1621872150000|2021-05-24 16:02:30|83601.6|83576.6|83602.1|83577.1|83604.3|83579.3|83599.4|83574.4|35
1621872160000|2021-05-24 16:02:40|83602.2|83577.2|83602.5|83577.5|83606|83581|83599|83574|37
1621872170000|2021-05-24 16:02:50|83602.2|83577.2|83604|83579|83605.3|83580.3|83600.5|83575.5|33
1621872180000|2021-05-24 16:03:00|83604.3|83579.3|83605.6|83580.6|83607.4|83582.4|83604.1|83579.1|44
1621872190000|2021-05-24 16:03:10|83606.3|83581.3|83606|83581|83606.7|83581.7|83605.6|83580.6|19
1621872200000|2021-05-24 16:03:20|83606.2|83581.2|83606.9|83581.9|83607.6|83582.6|83605.9|83580.9|26
1621872210000|2021-05-24 16:03:30|83607.1|83582.1|83603|83578|83607.5|83582.5|83602.4|83577.4|34
1621872220000|2021-05-24 16:03:40|83603.3|83578.3|83606.9|83581.9|83607|83582|83602.5|83577.5|25
1621872230000|2021-05-24 16:03:50|83607.9|83582.9|83609.5|83584.5|83612.2|83587.2|83604.7|83579.7|52
1621872240000|2021-05-24 16:04:00|83609.1|83584.1|83609.1|83584.1|83609.6|83584.6|83607.4|83582.4|23
1621872250000|2021-05-24 16:04:10|83609.4|83584.4|83607.7|83582.7|83610.9|83585.9|83607.7|83582.7|28
1621872260000|2021-05-24 16:04:20|83608|83583|83604.6|83579.6|83608.2|83583.2|83601.2|83576.2|31
1621872270000|2021-05-24 16:04:30|83604.4|83579.4|83603.4|83578.4|83606.9|83581.9|83602.6|83577.6|37
1621872280000|2021-05-24 16:04:40|83603|83578|83600.7|83575.7|83603.3|83578.3|83599.2|83574.2|45
1621872290000|2021-05-24 16:04:50|83601.9|83576.9|83599.4|83574.4|83602.9|83577.9|83599.1|83574.1|22
1621872300000|2021-05-24 16:05:00|83599.6|83574.6|83604.4|83579.4|83604.9|83579.9|83598.3|83573.3|46
1621872310000|2021-05-24 16:05:10|83600.6|83575.6|83603|83578|83607.4|83582.4|83598.6|83573.6|43
1621872320000|2021-05-24 16:05:20|83599|83574|83600.9|83575.9|83604.2|83579.2|83598.6|83573.6|40
1621872330000|2021-05-24 16:05:30|83600.8|83575.8|83601.5|83576.5|83604.2|83579.2|83600.7|83575.7|32
1621872340000|2021-05-24 16:05:40|83601.4|83576.4|83603|83578|83603.1|83578.1|83600.1|83575.1|26
1621872350000|2021-05-24 16:05:50|83603.1|83578.1|83603.5|83578.5|83604.6|83579.6|83600.5|83575.5|32
1621872360000|2021-05-24 16:06:00|83603.4|83578.4|83614.7|83589.7|83614.8|83589.8|83602.8|83577.8|37
1621872370000|2021-05-24 16:06:10|83615|83590|83614.8|83589.8|83615.9|83590.9|83614.3|83589.3|30
1621872380000|2021-05-24 16:06:20|83615.8|83590.8|83611.9|83586.9|83618.3|83593.3|83611.9|83586.9|25
1621872390000|2021-05-24 16:06:30|83612|83587|83610.8|83585.8|83613.2|83588.2|83608.2|83583.2|35
1621872400000|2021-05-24 16:06:40|83610.2|83585.2|83610.8|83585.8|83611|83586|83610|83585|18
1621872410000|2021-05-24 16:06:50|83611|83586|83614.9|83589.9|83615|83590|83610.4|83585.4|34
1621872420000|2021-05-24 16:07:00|83615.1|83590.1|83614.3|83589.3|83615.5|83590.5|83614.3|83589.3|12
1621872430000|2021-05-24 16:07:10|83615|83590|83615.9|83590.9|83615.9|83590.9|83613.8|83588.8|22
1621872440000|2021-05-24 16:07:20|83616|83591|83616.2|83591.2|83616.7|83591.7|83615.4|83590.4|14
1621872450000|2021-05-24 16:07:30|83616.3|83591.3|83614.9|83589.9|83616.4|83591.4|83614.1|83589.1|21
1621872460000|2021-05-24 16:07:40|83614.5|83589.5|83615.2|83590.2|83615.2|83590.2|83613.9|83588.9|19
1621872470000|2021-05-24 16:07:50|83615.1|83590.1|83623|83598|83624.5|83599.5|83612|83587|42
1621872480000|2021-05-24 16:08:00|83623.1|83598.1|83616.5|83591.5|83623.4|83598.4|83615.3|83590.3|39
1621872490000|2021-05-24 16:08:10|83616.3|83591.3|83612.4|83587.4|83617.5|83592.5|83611.6|83586.6|30
1621872500000|2021-05-24 16:08:20|83612.8|83587.8|83609.3|83584.3|83613.5|83588.5|83608.7|83583.7|33
1621872510000|2021-05-24 16:08:30|83609.9|83584.9|83609.2|83584.2|83611.3|83586.3|83608.4|83583.4|32
1621872520000|2021-05-24 16:08:40|83609|83584|83608.7|83583.7|83610.3|83585.3|83608.1|83583.1|36
1621872530000|2021-05-24 16:08:50|83609|83584|83610.2|83585.2|83610.6|83585.6|83608.7|83583.7|24
1621872540000|2021-05-24 16:09:00|83610.6|83585.6|83607.7|83582.7|83610.6|83585.6|83606.4|83581.4|37
1621872550000|2021-05-24 16:09:10|83608.4|83583.4|83609.2|83584.2|83609.2|83584.2|83607.3|83582.3|30
1621872560000|2021-05-24 16:09:20|83609.3|83584.3|83609.4|83584.4|83610.1|83585.1|83609.2|83584.2|17
1621872570000|2021-05-24 16:09:30|83609.7|83584.7|83610.4|83585.4|83612.1|83587.1|83608.6|83583.6|35
1621872580000|2021-05-24 16:09:40|83610.7|83585.7|83612.3|83587.3|83612.3|83587.3|83609.7|83584.7|29
1621872590000|2021-05-24 16:09:50|83612.2|83587.2|83612.3|83587.3|83612.8|83587.8|83609.7|83584.7|29
1621872600000|2021-05-24 16:10:00|83612.1|83587.1|83612.4|83587.4|83615.4|83590.4|83609.6|83584.6|26
1621872610000|2021-05-24 16:10:10|83612.8|83587.8|83616|83591|83619.5|83594.5|83611.1|83586.1|41
1621872620000|2021-05-24 16:10:20|83615.5|83590.5|83616.3|83591.3|83617.5|83592.5|83612.2|83587.2|35
1621872630000|2021-05-24 16:10:30|83617.2|83592.2|83611.8|83586.8|83617.2|83592.2|83611.4|83586.4|25
1621872640000|2021-05-24 16:10:40|83612.4|83587.4|83613.1|83588.1|83613.8|83588.8|83611.8|83586.8|15
1621872650000|2021-05-24 16:10:50|83612.9|83587.9|83612.6|83587.6|83613.1|83588.1|83609.5|83584.5|31
1621872660000|2021-05-24 16:11:00|83612.9|83587.9|83613.2|83588.2|83613.5|83588.5|83610.6|83585.6|23
1621872670000|2021-05-24 16:11:10|83613.3|83588.3|83608.8|83583.8|83613.6|83588.6|83607.9|83582.9|26
1621872680000|2021-05-24 16:11:20|83608.9|83583.9|83608.8|83583.8|83614|83589|83608.2|83583.2|31
1621872690000|2021-05-24 16:11:30|83612.7|83587.7|83607.4|83582.4|83613.9|83588.9|83604.8|83579.8|52
1621872700000|2021-05-24 16:11:40|83607.6|83582.6|83606.2|83581.2|83608|83583|83604.2|83579.2|27
1621872710000|2021-05-24 16:11:50|83606.8|83581.8|83608.8|83583.8|83609.2|83584.2|83604.5|83579.5|31
1621872720000|2021-05-24 16:12:00|83608.5|83583.5|83610.1|83585.1|83612.5|83587.5|83606.5|83581.5|38
1621872730000|2021-05-24 16:12:10|83610.2|83585.2|83612|83587|83612|83587|83608.3|83583.3|34
1621872740000|2021-05-24 16:12:20|83611.8|83586.8|83610.5|83585.5|83612.5|83587.5|83610.1|83585.1|17
1621872750000|2021-05-24 16:12:30|83610.8|83585.8|83610.4|83585.4|83611.2|83586.2|83606.6|83581.6|33
1621872760000|2021-05-24 16:12:40|83610.7|83585.7|83606.1|83581.1|83611.1|83586.1|83605.1|83580.1|28
1621872770000|2021-05-24 16:12:50|83606.4|83581.4|83605.8|83580.8|83607.4|83582.4|83604.4|83579.4|42
1621872780000|2021-05-24 16:13:00|83606.3|83581.3|83606.1|83581.1|83608.8|83583.8|83605.4|83580.4|47
1621872790000|2021-05-24 16:13:10|83605.9|83580.9|83604.3|83579.3|83606.8|83581.8|83603.8|83578.8|25
1621872800000|2021-05-24 16:13:20|83605.1|83580.1|83605.4|83580.4|83606.8|83581.8|83603.5|83578.5|24
1621872810000|2021-05-24 16:13:30|83606|83581|83601.1|83576.1|83606.8|83581.8|83600.3|83575.3|47
1621872820000|2021-05-24 16:13:40|83600.8|83575.8|83600.3|83575.3|83603.1|83578.1|83598.3|83573.3|44
1621872830000|2021-05-24 16:13:50|83600.1|83575.1|83598.1|83573.1|83600.3|83575.3|83593.5|83568.5|53
1621872840000|2021-05-24 16:14:00|83598|83573|83597.9|83572.9|83598.4|83573.4|83594.6|83569.6|30
1621872850000|2021-05-24 16:14:10|83598.5|83573.5|83602.7|83577.7|83603|83578|83597.9|83572.9|25
1621872860000|2021-05-24 16:14:20|83600.6|83575.6|83598.3|83573.3|83601|83576|83595.9|83570.9|32
1621872870000|2021-05-24 16:14:30|83597.9|83572.9|83597.6|83572.6|83599.1|83574.1|83596.8|83571.8|28
1621872880000|2021-05-24 16:14:40|83594|83569|83597.2|83572.2|83597.5|83572.5|83594|83569|22
1621872890000|2021-05-24 16:14:50|83597|83572|83601.5|83576.5|83603.4|83578.4|83596.7|83571.7|29
1621872900000|2021-05-24 16:15:00|83601.8|83576.8|83600.6|83575.6|83603.9|83578.9|83599|83574|28
1621872910000|2021-05-24 16:15:10|83600.2|83575.2|83600.2|83575.2|83600.7|83575.7|83595.8|83570.8|26
1621872920000|2021-05-24 16:15:20|83601.1|83576.1|83601.2|83576.2|83601.6|83576.6|83599.1|83574.1|15
1621872930000|2021-05-24 16:15:30|83601.4|83576.4|83599.4|83574.4|83601.8|83576.8|83598.5|83573.5|22
1621872940000|2021-05-24 16:15:40|83601.3|83576.3|83599.3|83574.3|83602.6|83577.6|83596.2|83571.2|28
1621872950000|2021-05-24 16:15:50|83599|83574|83598.3|83573.3|83603.7|83578.7|83598.2|83573.2|28
1621872960000|2021-05-24 16:16:00|83598.7|83573.7|83599.6|83574.6|83604.8|83579.8|83597.7|83572.7|27
1621872970000|2021-05-24 16:16:10|83598.8|83573.8|83591.4|83566.4|83598.8|83573.8|83589.2|83564.2|33
1621872980000|2021-05-24 16:16:20|83592.1|83567.1|83592.9|83567.9|83597.7|83572.7|83590.5|83565.5|21
1621872990000|2021-05-24 16:16:30|83593.1|83568.1|83596.5|83571.5|83598.1|83573.1|83590.7|83565.7|28
1621873000000|2021-05-24 16:16:40|83593.7|83568.7|83591.5|83566.5|83597.5|83572.5|83585|83560|42
1621873010000|2021-05-24 16:16:50|83592.2|83567.2|83594.5|83569.5|83594.8|83569.8|83586.4|83561.4|32
1621873020000|2021-05-24 16:17:00|83594.3|83569.3|83592.9|83567.9|83594.9|83569.9|83587.4|83562.4|45
1621873030000|2021-05-24 16:17:10|83594.8|83569.8|83587.1|83562.1|83595|83570|83582.1|83557.1|34
1621873040000|2021-05-24 16:17:20|83587.6|83562.6|83590.5|83565.5|83590.5|83565.5|83582.4|83557.4|30
1621873050000|2021-05-24 16:17:30|83590.8|83565.8|83589.3|83564.3|83591.7|83566.7|83587.5|83562.5|17
1621873060000|2021-05-24 16:17:40|83590|83565|83588|83563|83590.4|83565.4|83585.3|83560.3|15
1621873070000|2021-05-24 16:17:50|83588.4|83563.4|83586.8|83561.8|83588.4|83563.4|83583.3|83558.3|22
1621873080000|2021-05-24 16:18:00|83586.1|83561.1|83588.1|83563.1|83588.1|83563.1|83584.2|83559.2|28
1621873090000|2021-05-24 16:18:10|83587.1|83562.1|83583|83558|83587.1|83562.1|83576.2|83551.2|41
1621873100000|2021-05-24 16:18:20|83582.8|83557.8|83581.7|83556.7|83584.2|83559.2|83578.4|83553.4|24
1621873110000|2021-05-24 16:18:30|83579.3|83554.3|83571.8|83546.8|83580.1|83555.1|83566.2|83541.2|37
1621873120000|2021-05-24 16:18:40|83572.5|83547.5|83570.1|83545.1|83574.6|83549.6|83570|83545|23
1621873130000|2021-05-24 16:18:50|83570|83545|83570.9|83545.9|83571.1|83546.1|83570|83545|12
1621873140000|2021-05-24 16:19:00|83571|83546|83564.4|83539.4|83573.2|83548.2|83561.1|83536.1|31
1621873150000|2021-05-24 16:19:10|83564.2|83539.2|83565.4|83540.4|83566.9|83541.9|83563.6|83538.6|21
1621873160000|2021-05-24 16:19:20|83565.3|83540.3|83561.5|83536.5|83566.6|83541.6|83561|83536|19
1621873170000|2021-05-24 16:19:30|83561.1|83536.1|83562.6|83537.6|83565.4|83540.4|83561|83536|16
1621873180000|2021-05-24 16:19:40|83562.5|83537.5|83561.1|83536.1|83564.6|83539.6|83559|83534|34
1621873190000|2021-05-24 16:19:50|83559.2|83534.2|83549.3|83524.3|83564.3|83539.3|83547|83522|41
1621873200000|2021-05-24 16:20:00|83549.6|83524.6|83553.4|83528.4|83554.1|83529.1|83547.8|83522.8|35
1621873210000|2021-05-24 16:20:10|83554|83529|83551.5|83526.5|83554|83529|83549.5|83524.5|30
1621873220000|2021-05-24 16:20:20|83551.4|83526.4|83554.9|83529.9|83555.6|83530.6|83551.2|83526.2|34
1621873230000|2021-05-24 16:20:30|83554.6|83529.6|83554.1|83529.1|83555.1|83530.1|83553.6|83528.6|24
1621873240000|2021-05-24 16:20:40|83553.8|83528.8|83557.1|83532.1|83561.2|83536.2|83553.5|83528.5|40
1621873250000|2021-05-24 16:20:50|83556.4|83531.4|83562.5|83537.5|83565|83540|83556.4|83531.4|28
1621873260000|2021-05-24 16:21:00|83563.3|83538.3|83560.8|83535.8|83564.5|83539.5|83558.2|83533.2|28
1621873270000|2021-05-24 16:21:10|83564|83539|83564.9|83539.9|83565.7|83540.7|83563.3|83538.3|43
1621873280000|2021-05-24 16:21:20|83565.2|83540.2|83562|83537|83568.2|83543.2|83561.5|83536.5|32
1621873290000|2021-05-24 16:21:30|83562.7|83537.7|83564.8|83539.8|83569.1|83544.1|83560.3|83535.3|25
1621873300000|2021-05-24 16:21:40|83564.6|83539.6|83567.1|83542.1|83567.1|83542.1|83564.6|83539.6|12
1621873310000|2021-05-24 16:21:50|83567.4|83542.4|83564|83539|83567.4|83542.4|83564|83539|16
1621873320000|2021-05-24 16:22:00|83567.1|83542.1|83566.6|83541.6|83570.6|83545.6|83564.5|83539.5|42
1621873330000|2021-05-24 16:22:10|83565.7|83540.7|83568.7|83543.7|83570.9|83545.9|83565.3|83540.3|39
1621873340000|2021-05-24 16:22:20|83568.9|83543.9|83571.2|83546.2|83571.2|83546.2|83568.2|83543.2|25
1621873350000|2021-05-24 16:22:30|83571.1|83546.1|83570.5|83545.5|83571.3|83546.3|83568.2|83543.2|39
1621873360000|2021-05-24 16:22:40|83570.3|83545.3|83572|83547|83572.3|83547.3|83568.6|83543.6|43
1621873370000|2021-05-24 16:22:50|83572.2|83547.2|83572.7|83547.7|83573.3|83548.3|83570.9|83545.9|40
1621873380000|2021-05-24 16:23:00|83572.1|83547.1|83566.3|83541.3|83573.6|83548.6|83561.9|83536.9|45
1621873390000|2021-05-24 16:23:10|83566.6|83541.6|83564|83539|83567|83542|83564|83539|36
1621873400000|2021-05-24 16:23:20|83563.7|83538.7|83563.5|83538.5|83565.7|83540.7|83563.3|83538.3|26
1621873410000|2021-05-24 16:23:30|83563.8|83538.8|83566.3|83541.3|83566.9|83541.9|83563.8|83538.8|31
1621873420000|2021-05-24 16:23:40|83566.2|83541.2|83566.8|83541.8|83566.9|83541.9|83564.5|83539.5|18
1621873430000|2021-05-24 16:23:50|83566.5|83541.5|83566.3|83541.3|83567.7|83542.7|83566|83541|16
1621873440000|2021-05-24 16:24:00|83565.7|83540.7|83565.8|83540.8|83566.8|83541.8|83559.2|83534.2|31
1621873450000|2021-05-24 16:24:10|83564.8|83539.8|83563.5|83538.5|83564.8|83539.8|83562.6|83537.6|32
1621873460000|2021-05-24 16:24:20|83563.8|83538.8|83565.1|83540.1|83566.9|83541.9|83563.6|83538.6|29
1621873470000|2021-05-24 16:24:30|83565.2|83540.2|83564.3|83539.3|83565.2|83540.2|83564.2|83539.2|19
1621873480000|2021-05-24 16:24:40|83564.4|83539.4|83562.2|83537.2|83564.4|83539.4|83562.1|83537.1|15
1621873490000|2021-05-24 16:24:50|83561.8|83536.8|83562.3|83537.3|83564.3|83539.3|83561.2|83536.2|18
1621873500000|2021-05-24 16:25:00|83562.2|83537.2|83563.3|83538.3|83564.6|83539.6|83561.6|83536.6|22
1621873510000|2021-05-24 16:25:10|83563.2|83538.2|83561.5|83536.5|83564.7|83539.7|83561.5|83536.5|22
1621873520000|2021-05-24 16:25:20|83561.4|83536.4|83558.8|83533.8|83564.6|83539.6|83558.6|83533.6|32
1621873530000|2021-05-24 16:25:30|83558.7|83533.7|83560.7|83535.7|83562.3|83537.3|83558.6|83533.6|28
1621873540000|2021-05-24 16:25:40|83561|83536|83560.5|83535.5|83562.1|83537.1|83560.5|83535.5|22
1621873550000|2021-05-24 16:25:50|83560.9|83535.9|83563.9|83538.9|83565.3|83540.3|83559.5|83534.5|25
1621873560000|2021-05-24 16:26:00|83564.1|83539.1|83562.6|83537.6|83564.5|83539.5|83561.1|83536.1|30
1621873570000|2021-05-24 16:26:10|83562.8|83537.8|83565.7|83540.7|83565.8|83540.8|83562.2|83537.2|40
1621873580000|2021-05-24 16:26:20|83565.6|83540.6|83566.5|83541.5|83567.3|83542.3|83564.1|83539.1|38
1621873590000|2021-05-24 16:26:30|83567.1|83542.1|83565|83540|83567.2|83542.2|83564.4|83539.4|36
1621873600000|2021-05-24 16:26:40|83564.9|83539.9|83568.8|83543.8|83569.4|83544.4|83564.9|83539.9|27
1621873610000|2021-05-24 16:26:50|83568.7|83543.7|83568.6|83543.6|83569|83544|83568.5|83543.5|14
1621873620000|2021-05-24 16:27:00|83568.5|83543.5|83569.4|83544.4|83570.9|83545.9|83568.5|83543.5|18
1621873630000|2021-05-24 16:27:10|83568.8|83543.8|83569.6|83544.6|83569.6|83544.6|83568.8|83543.8|6
1621873640000|2021-05-24 16:27:20|83569.1|83544.1|83568.8|83543.8|83571.5|83546.5|83568.2|83543.2|24
1621873650000|2021-05-24 16:27:30|83568.4|83543.4|83572.2|83547.2|83573|83548|83568|83543|21
1621873660000|2021-05-24 16:27:40|83571.6|83546.6|83575.3|83550.3|83576.2|83551.2|83570.4|83545.4|32
1621873670000|2021-05-24 16:27:50|83574.7|83549.7|83577.6|83552.6|83578.6|83553.6|83573.8|83548.8|47
1621873680000|2021-05-24 16:28:00|83577.9|83552.9|83581.5|83556.5|83582.1|83557.1|83577.7|83552.7|41
1621873690000|2021-05-24 16:28:10|83581.6|83556.6|83577.6|83552.6|83581.6|83556.6|83577.1|83552.1|26
1621873700000|2021-05-24 16:28:20|83577.7|83552.7|83585.1|83560.1|83587.1|83562.1|83577.2|83552.2|46
1621873710000|2021-05-24 16:28:30|83584.1|83559.1|83580.9|83555.9|83584.6|83559.6|83579.5|83554.5|49
1621873720000|2021-05-24 16:28:40|83583.4|83558.4|83583.7|83558.7|83584.4|83559.4|83581.5|83556.5|44
1621873730000|2021-05-24 16:28:50|83585|83560|83584.7|83559.7|83585.7|83560.7|83583.9|83558.9|27
1621873740000|2021-05-24 16:29:00|83584.4|83559.4|83584.2|83559.2|83584.4|83559.4|83581.6|83556.6|30
1621873750000|2021-05-24 16:29:10|83582.4|83557.4|83583.7|83558.7|83585.4|83560.4|83582.4|83557.4|33
1621873760000|2021-05-24 16:29:20|83583.8|83558.8|83583.5|83558.5|83584.2|83559.2|83583.4|83558.4|21
1621873770000|2021-05-24 16:29:30|83583.4|83558.4|83586.9|83561.9|83587.5|83562.5|83583.4|83558.4|21
1621873780000|2021-05-24 16:29:40|83586.8|83561.8|83587.4|83562.4|83589.3|83564.3|83585.4|83560.4|50
1621873790000|2021-05-24 16:29:50|83587.9|83562.9|83590.2|83565.2|83591|83566|83587.9|83562.9|33
1621873800000|2021-05-24 16:30:00|83590.1|83565.1|83585.9|83560.9|83590.3|83565.3|83585.9|83560.9|33
1621873810000|2021-05-24 16:30:10|83585.5|83560.5|83587.6|83562.6|83588.6|83563.6|83585.5|83560.5|32
1621873820000|2021-05-24 16:30:20|83587.7|83562.7|83585|83560|83587.8|83562.8|83584.4|83559.4|29
1621873830000|2021-05-24 16:30:30|83583.4|83558.4|83584.6|83559.6|83585.8|83560.8|83583.2|83558.2|26
1621873840000|2021-05-24 16:30:40|83584.5|83559.5|83583.3|83558.3|83584.5|83559.5|83582.2|83557.2|31
1621873850000|2021-05-24 16:30:50|83583.4|83558.4|83585.2|83560.2|83586.7|83561.7|83583.2|83558.2|23
1621873860000|2021-05-24 16:31:00|83586.1|83561.1|83586.5|83561.5|83590.3|83565.3|83583.2|83558.2|33
1621873870000|2021-05-24 16:31:10|83586.1|83561.1|83587.3|83562.3|83588.4|83563.4|83585.3|83560.3|41
1621873880000|2021-05-24 16:31:20|83587|83562|83588.6|83563.6|83588.9|83563.9|83586.7|83561.7|36
1621873890000|2021-05-24 16:31:30|83588.2|83563.2|83585.8|83560.8|83588.6|83563.6|83585.8|83560.8|26
1621873900000|2021-05-24 16:31:40|83585.9|83560.9|83585.8|83560.8|83586.3|83561.3|83585.2|83560.2|37
1621873910000|2021-05-24 16:31:50|83585.4|83560.4|83582.5|83557.5|83586.3|83561.3|83582.5|83557.5|46
1621873920000|2021-05-24 16:32:00|83582.2|83557.2|83582.6|83557.6|83582.7|83557.7|83582.2|83557.2|14
1621873930000|2021-05-24 16:32:10|83581.7|83556.7|83579.3|83554.3|83581.9|83556.9|83579.2|83554.2|23
1621873940000|2021-05-24 16:32:20|83575.4|83550.4|83574.3|83549.3|83577.3|83552.3|83572.6|83547.6|47
1621873950000|2021-05-24 16:32:30|83574.4|83549.4|83575.9|83550.9|83577.9|83552.9|83572.6|83547.6|23
1621873960000|2021-05-24 16:32:40|83575|83550|83573.4|83548.4|83576.2|83551.2|83573.4|83548.4|21
1621873970000|2021-05-24 16:32:50|83573.5|83548.5|83573|83548|83574.9|83549.9|83572.8|83547.8|16
1621873980000|2021-05-24 16:33:00|83574.2|83549.2|83573|83548|83574.4|83549.4|83573|83548|15
1621873990000|2021-05-24 16:33:10|83572.7|83547.7|83573|83548|83573.5|83548.5|83572.1|83547.1|27
1621874000000|2021-05-24 16:33:20|83573.4|83548.4|83573.3|83548.3|83573.8|83548.8|83573|83548|10
1621874010000|2021-05-24 16:33:30|83572.9|83547.9|83571.6|83546.6|83573.2|83548.2|83571.6|83546.6|22
1621874020000|2021-05-24 16:33:40|83571.8|83546.8|83572.2|83547.2|83572.4|83547.4|83569.6|83544.6|28
1621874030000|2021-05-24 16:33:50|83567.8|83542.8|83570.5|83545.5|83570.8|83545.8|83567.8|83542.8|40
1621874040000|2021-05-24 16:34:00|83570.4|83545.4|83570.8|83545.8|83570.8|83545.8|83569.5|83544.5|21
1621874050000|2021-05-24 16:34:10|83570.5|83545.5|83567.7|83542.7|83570.5|83545.5|83566.7|83541.7|21
1621874060000|2021-05-24 16:34:20|83567.9|83542.9|83567.3|83542.3|83568.8|83543.8|83566.3|83541.3|36
1621874070000|2021-05-24 16:34:30|83567.2|83542.2|83567.2|83542.2|83567.5|83542.5|83565.3|83540.3|25
1621874080000|2021-05-24 16:34:40|83567|83542|83563.2|83538.2|83567.3|83542.3|83561.8|83536.8|34
1621874090000|2021-05-24 16:34:50|83562.6|83537.6|83562.8|83537.8|83564.7|83539.7|83560.9|83535.9|35
1621874100000|2021-05-24 16:35:00|83562.4|83537.4|83553.2|83528.2|83562.9|83537.9|83551.3|83526.3|45
1621874110000|2021-05-24 16:35:10|83551.4|83526.4|83557.5|83532.5|83559.5|83534.5|83549.4|83524.4|49
1621874120000|2021-05-24 16:35:20|83558.1|83533.1|83557.8|83532.8|83558.2|83533.2|83556.4|83531.4|23
1621874130000|2021-05-24 16:35:30|83557.6|83532.6|83554.6|83529.6|83557.8|83532.8|83553.1|83528.1|22
1621874140000|2021-05-24 16:35:40|83555|83530|83552.2|83527.2|83555|83530|83551.9|83526.9|29
1621874150000|2021-05-24 16:35:50|83552.4|83527.4|83553.1|83528.1|83554.3|83529.3|83549.8|83524.8|36
1621874160000|2021-05-24 16:36:00|83553.4|83528.4|83552.5|83527.5|83554.1|83529.1|83552.5|83527.5|27
1621874170000|2021-05-24 16:36:10|83552.3|83527.3|83549.4|83524.4|83554.2|83529.2|83548.2|83523.2|33
1621874180000|2021-05-24 16:36:20|83549.3|83524.3|83549.6|83524.6|83550.2|83525.2|83548.2|83523.2|19
1621874190000|2021-05-24 16:36:30|83549.5|83524.5|83548.3|83523.3|83549.9|83524.9|83547.2|83522.2|23
1621874200000|2021-05-24 16:36:40|83549.5|83524.5|83546.8|83521.8|83550.8|83525.8|83544.9|83519.9|31
1621874210000|2021-05-24 16:36:50|83547|83522|83545.9|83520.9|83550.3|83525.3|83545.3|83520.3|31
1621874220000|2021-05-24 16:37:00|83546|83521|83548.2|83523.2|83548.3|83523.3|83546|83521|23
1621874230000|2021-05-24 16:37:10|83547.8|83522.8|83550.1|83525.1|83551.6|83526.6|83547.8|83522.8|24
1621874240000|2021-05-24 16:37:20|83550.2|83525.2|83549.4|83524.4|83552.3|83527.3|83546.1|83521.1|31
1621874250000|2021-05-24 16:37:30|83549.3|83524.3|83550.1|83525.1|83552.6|83527.6|83548.6|83523.6|23
1621874260000|2021-05-24 16:37:40|83549.9|83524.9|83548.7|83523.7|83550.4|83525.4|83548.7|83523.7|17
1621874270000|2021-05-24 16:37:50|83548.2|83523.2|83550.8|83525.8|83550.8|83525.8|83547.8|83522.8|24
1621874280000|2021-05-24 16:38:00|83551.8|83526.8|83545|83520|83551.8|83526.8|83545|83520|47
1621874290000|2021-05-24 16:38:10|83545.1|83520.1|83545.9|83520.9|83546.5|83521.5|83543.2|83518.2|24
1621874300000|2021-05-24 16:38:20|83546.3|83521.3|83545.5|83520.5|83546.3|83521.3|83545|83520|7
1621874310000|2021-05-24 16:38:30|83545.3|83520.3|83545.3|83520.3|83545.6|83520.6|83545.3|83520.3|5
1621874320000|2021-05-24 16:38:40|83545.8|83520.8|83545.1|83520.1|83547.3|83522.3|83544|83519|13
1621874330000|2021-05-24 16:38:50|83544.6|83519.6|83542.7|83517.7|83546.5|83521.5|83542.7|83517.7|16
1621874340000|2021-05-24 16:39:00|83545.5|83520.5|83547.2|83522.2|83547.2|83522.2|83540.1|83515.1|50
1621874350000|2021-05-24 16:39:10|83547.4|83522.4|83547.4|83522.4|83547.4|83522.4|83543.8|83518.8|29
1621874360000|2021-05-24 16:39:20|83547.2|83522.2|83546.6|83521.6|83547.5|83522.5|83545.9|83520.9|24
1621874370000|2021-05-24 16:39:30|83543|83518|83546.5|83521.5|83548.1|83523.1|83542.9|83517.9|46
1621874380000|2021-05-24 16:39:40|83546.8|83521.8|83542.5|83517.5|83546.8|83521.8|83540.2|83515.2|36
1621874390000|2021-05-24 16:39:50|83543.1|83518.1|83544.3|83519.3|83545.8|83520.8|83541|83516|35
1621874400000|2021-05-24 16:40:00|83544.5|83519.5|83546.2|83521.2|83546.6|83521.6|83542.8|83517.8|32
1621874410000|2021-05-24 16:40:10|83545.9|83520.9|83545.8|83520.8|83547.1|83522.1|83544.7|83519.7|26
1621874420000|2021-05-24 16:40:20|83545.7|83520.7|83542.6|83517.6|83546.4|83521.4|83541.3|83516.3|25
1621874430000|2021-05-24 16:40:30|83542.7|83517.7|83541.1|83516.1|83543.3|83518.3|83541.1|83516.1|33
1621874440000|2021-05-24 16:40:40|83541|83516|83541.3|83516.3|83542.1|83517.1|83540.7|83515.7|31
1621874450000|2021-05-24 16:40:50|83541.1|83516.1|83540.9|83515.9|83542|83517|83540.8|83515.8|16
1621874460000|2021-05-24 16:41:00|83541.1|83516.1|83540.6|83515.6|83541.7|83516.7|83537.4|83512.4|37
1621874470000|2021-05-24 16:41:10|83540.7|83515.7|83539.3|83514.3|83540.9|83515.9|83538.4|83513.4|21
1621874480000|2021-05-24 16:41:20|83540.4|83515.4|83543.4|83518.4|83544|83519|83540.4|83515.4|29
1621874490000|2021-05-24 16:41:30|83543.1|83518.1|83543|83518|83543.9|83518.9|83542.5|83517.5|17
1621874500000|2021-05-24 16:41:40|83543.1|83518.1|83541.2|83516.2|83545.1|83520.1|83541.1|83516.1|17
1621874510000|2021-05-24 16:41:50|83541.4|83516.4|83541.5|83516.5|83543.1|83518.1|83538|83513|40
1621874520000|2021-05-24 16:42:00|83542.5|83517.5|83539.8|83514.8|83542.5|83517.5|83537.9|83512.9|40
1621874530000|2021-05-24 16:42:10|83540.1|83515.1|83542.6|83517.6|83542.6|83517.6|83536.9|83511.9|14
1621874540000|2021-05-24 16:42:20|83542.5|83517.5|83539|83514|83542.5|83517.5|83537.7|83512.7|31
1621874550000|2021-05-24 16:42:30|83539.6|83514.6|83540.5|83515.5|83542.7|83517.7|83538|83513|36
1621874560000|2021-05-24 16:42:40|83537.9|83512.9|83541|83516|83543.4|83518.4|83537.6|83512.6|34
1621874570000|2021-05-24 16:42:50|83539.6|83514.6|83541|83516|83542|83517|83538.2|83513.2|25
1621874580000|2021-05-24 16:43:00|83540.9|83515.9|83540.1|83515.1|83541.7|83516.7|83537.6|83512.6|40
1621874590000|2021-05-24 16:43:10|83539.6|83514.6|83538.5|83513.5|83541.1|83516.1|83536.4|83511.4|40
1621874600000|2021-05-24 16:43:20|83538.9|83513.9|83538.4|83513.4|83540|83515|83538.1|83513.1|40
1621874610000|2021-05-24 16:43:30|83538|83513|83528.2|83503.2|83539.7|83514.7|83524.8|83499.8|44
1621874620000|2021-05-24 16:43:40|83528.3|83503.3|83529.6|83504.6|83531.3|83506.3|83525.8|83500.8|32
1621874630000|2021-05-24 16:43:50|83529.2|83504.2|83534.9|83509.9|83535.1|83510.1|83529.2|83504.2|40
1621874640000|2021-05-24 16:44:00|83534.6|83509.6|83534.1|83509.1|83535.3|83510.3|83533.2|83508.2|17
1621874650000|2021-05-24 16:44:10|83533.7|83508.7|83529.3|83504.3|83534.5|83509.5|83529|83504|22
1621874660000|2021-05-24 16:44:20|83529.6|83504.6|83529.1|83504.1|83529.8|83504.8|83527.9|83502.9|14
1621874670000|2021-05-24 16:44:30|83526.1|83501.1|83528.5|83503.5|83530.6|83505.6|83525.5|83500.5|21
1621874680000|2021-05-24 16:44:40|83528.7|83503.7|83529.3|83504.3|83530.6|83505.6|83527.6|83502.6|33
1621874690000|2021-05-24 16:44:50|83529.5|83504.5|83528.6|83503.6|83529.7|83504.7|83527.2|83502.2|23
1621874700000|2021-05-24 16:45:00|83527.1|83502.1|83529.8|83504.8|83529.9|83504.9|83527.1|83502.1|29
1621874710000|2021-05-24 16:45:10|83529.7|83504.7|83521.4|83496.4|83529.7|83504.7|83518.7|83493.7|39
1621874720000|2021-05-24 16:45:20|83520.9|83495.9|83519.2|83494.2|83521.2|83496.2|83519.2|83494.2|37
1621874730000|2021-05-24 16:45:30|83518.3|83493.3|83516.6|83491.6|83519.6|83494.6|83516.4|83491.4|28
1621874740000|2021-05-24 16:45:40|83516.7|83491.7|83518.4|83493.4|83518.4|83493.4|83513.4|83488.4|30
1621874750000|2021-05-24 16:45:50|83519.8|83494.8|83513.3|83488.3|83519.9|83494.9|83512.9|83487.9|31
1621874760000|2021-05-24 16:46:00|83513.1|83488.1|83516.4|83491.4|83518.1|83493.1|83513|83488|28
1621874770000|2021-05-24 16:46:10|83516.1|83491.1|83514.8|83489.8|83517.7|83492.7|83514.8|83489.8|26
1621874780000|2021-05-24 16:46:20|83514.5|83489.5|83515.4|83490.4|83515.7|83490.7|83514|83489|23
1621874790000|2021-05-24 16:46:30|83516.1|83491.1|83510|83485|83516.6|83491.6|83508.6|83483.6|36
1621874800000|2021-05-24 16:46:40|83509.5|83484.5|83505.2|83480.2|83511.8|83486.8|83505.2|83480.2|47
1621874810000|2021-05-24 16:46:50|83506|83481|83505.1|83480.1|83509.2|83484.2|83504.6|83479.6|41
1621874820000|2021-05-24 16:47:00|83505.5|83480.5|83504.6|83479.6|83506.6|83481.6|83503.3|83478.3|27
1621874830000|2021-05-24 16:47:10|83504.3|83479.3|83503.9|83478.9|83505.3|83480.3|83501.8|83476.8|51
1621874840000|2021-05-24 16:47:20|83504|83479|83501.9|83476.9|83505.1|83480.1|83499.2|83474.2|42
1621874850000|2021-05-24 16:47:30|83502.4|83477.4|83502.3|83477.3|83503.1|83478.1|83502.2|83477.2|22
1621874860000|2021-05-24 16:47:40|83502|83477|83501.5|83476.5|83502|83477|83497.6|83472.6|45
1621874870000|2021-05-24 16:47:50|83501.3|83476.3|83504.9|83479.9|83505.1|83480.1|83498.6|83473.6|42
1621874880000|2021-05-24 16:48:00|83502.2|83477.2|83500.3|83475.3|83502.6|83477.6|83498.6|83473.6|42
1621874890000|2021-05-24 16:48:10|83500.2|83475.2|83499.6|83474.6|83501|83476|83499.3|83474.3|27
1621874900000|2021-05-24 16:48:20|83499.4|83474.4|83497.2|83472.2|83501.7|83476.7|83496.2|83471.2|44
1621874910000|2021-05-24 16:48:30|83495.6|83470.6|83498|83473|83498.9|83473.9|83494.9|83469.9|26
1621874920000|2021-05-24 16:48:40|83498.4|83473.4|83497.6|83472.6|83498.6|83473.6|83497.4|83472.4|21
1621874930000|2021-05-24 16:48:50|83497.3|83472.3|83495.5|83470.5|83500.5|83475.5|83489.1|83464.1|30
1621874940000|2021-05-24 16:49:00|83498|83473|83494.6|83469.6|83498.5|83473.5|83492.6|83467.6|38
1621874950000|2021-05-24 16:49:10|83496.1|83471.1|83492.4|83467.4|83496.1|83471.1|83491.6|83466.6|44
1621874960000|2021-05-24 16:49:20|83492.2|83467.2|83492.9|83467.9|83495|83470|83492.2|83467.2|21
1621874970000|2021-05-24 16:49:30|83491.8|83466.8|83493.8|83468.8|83494|83469|83491.6|83466.6|20
1621874980000|2021-05-24 16:49:40|83493.9|83468.9|83493.5|83468.5|83495.9|83470.9|83492.1|83467.1|28
1621874990000|2021-05-24 16:49:50|83493.7|83468.7|83492.9|83467.9|83494|83469|83490.2|83465.2|40
1621875000000|2021-05-24 16:50:00|83493.9|83468.9|83485.9|83460.9|83493.9|83468.9|83485.8|83460.8|42
1621875010000|2021-05-24 16:50:10|83485.7|83460.7|83485.3|83460.3|83485.8|83460.8|83483.9|83458.9|26
1621875020000|2021-05-24 16:50:20|83485.1|83460.1|83486.7|83461.7|83487.9|83462.9|83481|83456|42
1621875030000|2021-05-24 16:50:30|83487.1|83462.1|83490.3|83465.3|83491.5|83466.5|83486.9|83461.9|43
1621875040000|2021-05-24 16:50:40|83490.5|83465.5|83488.9|83463.9|83491.3|83466.3|83487.3|83462.3|34
1621875050000|2021-05-24 16:50:50|83489|83464|83492.2|83467.2|83493.3|83468.3|83488.8|83463.8|47
1621875060000|2021-05-24 16:51:00|83492.1|83467.1|83492|83467|83493.3|83468.3|83490.9|83465.9|40
1621875070000|2021-05-24 16:51:10|83491.8|83466.8|83492.7|83467.7|83493.3|83468.3|83490.6|83465.6|42
1621875080000|2021-05-24 16:51:20|83490.6|83465.6|83493.4|83468.4|83494.5|83469.5|83490.6|83465.6|51
1621875090000|2021-05-24 16:51:30|83493.5|83468.5|83493.5|83468.5|83493.5|83468.5|83491.6|83466.6|42
1621875100000|2021-05-24 16:51:40|83493.2|83468.2|83491.1|83466.1|83494.6|83469.6|83490.9|83465.9|40
1621875110000|2021-05-24 16:51:50|83491|83466|83487.5|83462.5|83493.4|83468.4|83487.5|83462.5|54
1621875120000|2021-05-24 16:52:00|83487.9|83462.9|83487.1|83462.1|83490.5|83465.5|83484.1|83459.1|68
1621875130000|2021-05-24 16:52:10|83486.4|83461.4|83485.4|83460.4|83486.9|83461.9|83482.7|83457.7|62
1621875140000|2021-05-24 16:52:20|83486.1|83461.1|83493|83468|83493.2|83468.2|83485.9|83460.9|47
1621875150000|2021-05-24 16:52:30|83493.8|83468.8|83490.5|83465.5|83493.8|83468.8|83489.3|83464.3|45
1621875160000|2021-05-24 16:52:40|83490.6|83465.6|83493.4|83468.4|83495|83470|83489.2|83464.2|41
1621875170000|2021-05-24 16:52:50|83493.7|83468.7|83493.5|83468.5|83494.1|83469.1|83489.9|83464.9|48
1621875180000|2021-05-24 16:53:00|83494.2|83469.2|83496.7|83471.7|83496.7|83471.7|83493.4|83468.4|41
1621875190000|2021-05-24 16:53:10|83496.6|83471.6|83491.1|83466.1|83498.1|83473.1|83490.4|83465.4|50
1621875200000|2021-05-24 16:53:20|83491.2|83466.2|83490.7|83465.7|83492.1|83467.1|83487.3|83462.3|59
1621875210000|2021-05-24 16:53:30|83490.9|83465.9|83505.4|83480.4|83506.1|83481.1|83490.9|83465.9|61
1621875220000|2021-05-24 16:53:40|83505.7|83480.7|83504.6|83479.6|83507.5|83482.5|83503.9|83478.9|43
1621875230000|2021-05-24 16:53:50|83504.9|83479.9|83505.4|83480.4|83505.8|83480.8|83504.2|83479.2|30
1621875240000|2021-05-24 16:54:00|83505.5|83480.5|83506.4|83481.4|83507.6|83482.6|83504.7|83479.7|38
1621875250000|2021-05-24 16:54:10|83506.6|83481.6|83505.8|83480.8|83508.7|83483.7|83504|83479|34
1621875260000|2021-05-24 16:54:20|83505.5|83480.5|83506.8|83481.8|83509.7|83484.7|83505.2|83480.2|40
1621875270000|2021-05-24 16:54:30|83506.2|83481.2|83504.6|83479.6|83508.4|83483.4|83504.1|83479.1|34
1621875280000|2021-05-24 16:54:40|83504.7|83479.7|83506.7|83481.7|83508.4|83483.4|83504.5|83479.5|39
1621875290000|2021-05-24 16:54:50|83506.4|83481.4|83505.3|83480.3|83509.3|83484.3|83504.1|83479.1|35
1621875300000|2021-05-24 16:55:00|83505.6|83480.6|83508|83483|83508.2|83483.2|83505.2|83480.2|28
1621875310000|2021-05-24 16:55:10|83507.9|83482.9|83507|83482|83507.9|83482.9|83506.8|83481.8|19
1621875320000|2021-05-24 16:55:20|83506.9|83481.9|83507.4|83482.4|83508.3|83483.3|83504.1|83479.1|29
1621875330000|2021-05-24 16:55:30|83507.5|83482.5|83508.3|83483.3|83509.2|83484.2|83505.7|83480.7|35
1621875340000|2021-05-24 16:55:40|83508.5|83483.5|83513.7|83488.7|83513.7|83488.7|83507.4|83482.4|32
1621875350000|2021-05-24 16:55:50|83513.5|83488.5|83512.3|83487.3|83514.5|83489.5|83510.1|83485.1|59
1621875360000|2021-05-24 16:56:00|83512.1|83487.1|83513.5|83488.5|83514.6|83489.6|83512.1|83487.1|34
1621875370000|2021-05-24 16:56:10|83513.2|83488.2|83513.9|83488.9|83514.4|83489.4|83508.7|83483.7|37
1621875380000|2021-05-24 16:56:20|83513.7|83488.7|83511.6|83486.6|83513.7|83488.7|83511|83486|56
1621875390000|2021-05-24 16:56:30|83511.5|83486.5|83508.6|83483.6|83512.6|83487.6|83507.5|83482.5|42
1621875400000|2021-05-24 16:56:40|83507.7|83482.7|83508.3|83483.3|83509.3|83484.3|83507.7|83482.7|12
1621875410000|2021-05-24 16:56:50|83505.8|83480.8|83507.9|83482.9|83508.1|83483.1|83505.2|83480.2|33
1621875420000|2021-05-24 16:57:00|83507.8|83482.8|83511.1|83486.1|83511.4|83486.4|83506.3|83481.3|56
1621875430000|2021-05-24 16:57:10|83511|83486|83513.6|83488.6|83515.4|83490.4|83510.6|83485.6|51
1621875440000|2021-05-24 16:57:20|83513.3|83488.3|83512.6|83487.6|83514.5|83489.5|83509.7|83484.7|49
1621875450000|2021-05-24 16:57:30|83512.3|83487.3|83509.8|83484.8|83513.6|83488.6|83508.7|83483.7|33
1621875460000|2021-05-24 16:57:40|83509.2|83484.2|83509.5|83484.5|83512.6|83487.6|83509|83484|52
1621875470000|2021-05-24 16:57:50|83509.1|83484.1|83508.5|83483.5|83510.3|83485.3|83505.2|83480.2|43
1621875480000|2021-05-24 16:58:00|83508.4|83483.4|83506.1|83481.1|83509.5|83484.5|83505.1|83480.1|45
1621875490000|2021-05-24 16:58:10|83506.2|83481.2|83510.4|83485.4|83511.9|83486.9|83502|83477|52
1621875500000|2021-05-24 16:58:20|83510.3|83485.3|83506.2|83481.2|83510.3|83485.3|83503.4|83478.4|35
1621875510000|2021-05-24 16:58:30|83506.1|83481.1|83503|83478|83506.5|83481.5|83502.5|83477.5|31
1621875520000|2021-05-24 16:58:40|83503.2|83478.2|83507.4|83482.4|83507.5|83482.5|83502.2|83477.2|39
1621875530000|2021-05-24 16:58:50|83507.6|83482.6|83504.8|83479.8|83507.9|83482.9|83504.1|83479.1|26
1621875540000|2021-05-24 16:59:00|83505|83480|83505.2|83480.2|83506.1|83481.1|83504.7|83479.7|24
1621875550000|2021-05-24 16:59:10|83505.3|83480.3|83490.2|83465.2|83506|83481|83484.4|83459.4|44
1621875560000|2021-05-24 16:59:20|83490.3|83465.3|83488.6|83463.6|83490.3|83465.3|83487.7|83462.7|45
1621875570000|2021-05-24 16:59:30|83488|83463|83490.4|83465.4|83491.6|83466.6|83487.9|83462.9|47
1621875580000|2021-05-24 16:59:40|83490.6|83465.6|83486.7|83461.7|83491.5|83466.5|83483.8|83458.8|26
1621875590000|2021-05-24 16:59:50|83486.3|83461.3|83484.2|83459.2|83488.8|83463.8|83481.7|83456.7|24
1621875600000|2021-05-24 17:00:00|83484.6|83459.6|83473.5|83448.5|83484.8|83459.8|83471.1|83446.1|46
1621875610000|2021-05-24 17:00:10|83473.6|83448.6|83473.9|83448.9|83473.9|83448.9|83473|83448|25
1621875620000|2021-05-24 17:00:20|83473.6|83448.6|83463.8|83438.8|83473.7|83448.7|83458.6|83433.6|38
1621875630000|2021-05-24 17:00:30|83463.9|83438.9|83469.7|83444.7|83470.1|83445.1|83463.6|83438.6|39
1621875640000|2021-05-24 17:00:40|83469.6|83444.6|83470.4|83445.4|83470.4|83445.4|83468.2|83443.2|32
1621875650000|2021-05-24 17:00:50|83470.1|83445.1|83472.1|83447.1|83475.4|83450.4|83469.9|83444.9|37
1621875660000|2021-05-24 17:01:00|83472.2|83447.2|83476.8|83451.8|83476.8|83451.8|83471.9|83446.9|29
1621875670000|2021-05-24 17:01:10|83475.9|83450.9|83474.5|83449.5|83478.4|83453.4|83474.5|83449.5|27
1621875680000|2021-05-24 17:01:20|83474.8|83449.8|83473.4|83448.4|83475|83450|83472.8|83447.8|18
1621875690000|2021-05-24 17:01:30|83473.6|83448.6|83473.4|83448.4|83474|83449|83473.4|83448.4|8
1621875700000|2021-05-24 17:01:40|83473.6|83448.6|83481|83456|83481|83456|83473.5|83448.5|19
1621875710000|2021-05-24 17:01:50|83480.1|83455.1|83484.6|83459.6|83484.6|83459.6|83479|83454|41
1621875720000|2021-05-24 17:02:00|83484.5|83459.5|83490.9|83465.9|83492.4|83467.4|83482.9|83457.9|34
1621875730000|2021-05-24 17:02:10|83490.8|83465.8|83488.7|83463.7|83490.8|83465.8|83486.4|83461.4|29
1621875740000|2021-05-24 17:02:20|83489.2|83464.2|83495|83470|83497.3|83472.3|83487.3|83462.3|27
1621875750000|2021-05-24 17:02:30|83495.9|83470.9|83497.2|83472.2|83497.7|83472.7|83493.2|83468.2|37
1621875760000|2021-05-24 17:02:40|83497|83472|83494.5|83469.5|83499.1|83474.1|83494|83469|39
1621875770000|2021-05-24 17:02:50|83494.6|83469.6|83490.9|83465.9|83496.4|83471.4|83490.9|83465.9|32
1621875780000|2021-05-24 17:03:00|83492.6|83467.6|83493.8|83468.8|83494.7|83469.7|83491|83466|33
1621875790000|2021-05-24 17:03:10|83493.4|83468.4|83492.9|83467.9|83494|83469|83492.5|83467.5|14
1621875800000|2021-05-24 17:03:20|83492.8|83467.8|83494.5|83469.5|83494.5|83469.5|83492.8|83467.8|15
1621875810000|2021-05-24 17:03:30|83494.4|83469.4|83492.4|83467.4|83494.5|83469.5|83490.5|83465.5|37
1621875820000|2021-05-24 17:03:40|83491.4|83466.4|83496.6|83471.6|83497.2|83472.2|83491.4|83466.4|28
1621875830000|2021-05-24 17:03:50|83496.5|83471.5|83499|83474|83499.8|83474.8|83493.4|83468.4|38
1621875840000|2021-05-24 17:04:00|83498.9|83473.9|83500.7|83475.7|83502.5|83477.5|83498.9|83473.9|28
1621875850000|2021-05-24 17:04:10|83501|83476|83495.7|83470.7|83501|83476|83493.9|83468.9|39
1621875860000|2021-05-24 17:04:20|83495.9|83470.9|83498.6|83473.6|83500.3|83475.3|83494.1|83469.1|54
1621875870000|2021-05-24 17:04:30|83498|83473|83499.4|83474.4|83499.4|83474.4|83497.7|83472.7|21
1621875880000|2021-05-24 17:04:40|83498.6|83473.6|83489.8|83464.8|83498.9|83473.9|83489|83464|35
1621875890000|2021-05-24 17:04:50|83489.2|83464.2|83473.9|83448.9|83489.2|83464.2|83472.4|83447.4|37
1621875900000|2021-05-24 17:05:00|83472.5|83447.5|83481.2|83456.2|83485.1|83460.1|83472.5|83447.5|40
1621875910000|2021-05-24 17:05:10|83480.6|83455.6|83481.2|83456.2|83481.7|83456.7|83480.4|83455.4|34
1621875920000|2021-05-24 17:05:20|83480.9|83455.9|83480.9|83455.9|83481.3|83456.3|83480.7|83455.7|15
1621875930000|2021-05-24 17:05:30|83481.1|83456.1|83484|83459|83486.8|83461.8|83481.1|83456.1|40
1621875940000|2021-05-24 17:05:40|83484.1|83459.1|83491.6|83466.6|83492.2|83467.2|83483.7|83458.7|36
1621875950000|2021-05-24 17:05:50|83491.5|83466.5|83491.9|83466.9|83492.3|83467.3|83491.2|83466.2|39
1621875960000|2021-05-24 17:06:00|83491.6|83466.6|83490.8|83465.8|83492|83467|83490.8|83465.8|37
1621875970000|2021-05-24 17:06:10|83491|83466|83488.3|83463.3|83492.1|83467.1|83488.1|83463.1|27
1621875980000|2021-05-24 17:06:20|83488|83463|83488|83463|83488.4|83463.4|83487.5|83462.5|24
1621875990000|2021-05-24 17:06:30|83488.3|83463.3|83490.6|83465.6|83490.6|83465.6|83487.7|83462.7|22
1621876000000|2021-05-24 17:06:40|83491|83466|83496.3|83471.3|83498.2|83473.2|83490.6|83465.6|37
1621876010000|2021-05-24 17:06:50|83495.9|83470.9|83497.4|83472.4|83498|83473|83495.9|83470.9|31
1621876020000|2021-05-24 17:07:00|83497.3|83472.3|83495.6|83470.6|83498|83473|83495.5|83470.5|32
1621876030000|2021-05-24 17:07:10|83495.3|83470.3|83494.4|83469.4|83495.6|83470.6|83494.3|83469.3|23
1621876040000|2021-05-24 17:07:20|83494.7|83469.7|83496.6|83471.6|83497.9|83472.9|83494.1|83469.1|33
1621876050000|2021-05-24 17:07:30|83497.3|83472.3|83494.5|83469.5|83498.3|83473.3|83493.6|83468.6|29
1621876060000|2021-05-24 17:07:40|83494.6|83469.6|83497.4|83472.4|83497.5|83472.5|83494.3|83469.3|22
1621876070000|2021-05-24 17:07:50|83498.1|83473.1|83498.1|83473.1|83498.6|83473.6|83497.3|83472.3|21
1621876080000|2021-05-24 17:08:00|83498.3|83473.3|83498.6|83473.6|83498.8|83473.8|83497.2|83472.2|25
1621876090000|2021-05-24 17:08:10|83498.5|83473.5|83501.3|83476.3|83502.1|83477.1|83498.1|83473.1|43
1621876100000|2021-05-24 17:08:20|83501.4|83476.4|83501.9|83476.9|83502|83477|83501.3|83476.3|22
1621876110000|2021-05-24 17:08:30|83501.8|83476.8|83504.4|83479.4|83504.6|83479.6|83501.1|83476.1|24
1621876120000|2021-05-24 17:08:40|83504.5|83479.5|83508|83483|83509.6|83484.6|83504|83479|39
1621876130000|2021-05-24 17:08:50|83507.8|83482.8|83507.8|83482.8|83509.2|83484.2|83506.7|83481.7|29
1621876140000|2021-05-24 17:09:00|83507.5|83482.5|83506.8|83481.8|83512|83487|83505.7|83480.7|35
1621876150000|2021-05-24 17:09:10|83506.2|83481.2|83509.4|83484.4|83511.9|83486.9|83506|83481|33
1621876160000|2021-05-24 17:09:20|83509.8|83484.8|83513.9|83488.9|83514|83489|83509.3|83484.3|27
1621876170000|2021-05-24 17:09:30|83512.8|83487.8|83511.6|83486.6|83512.8|83487.8|83511.1|83486.1|31
1621876180000|2021-05-24 17:09:40|83511.2|83486.2|83513.6|83488.6|83519.6|83494.6|83511.2|83486.2|38
1621876190000|2021-05-24 17:09:50|83513.2|83488.2|83521|83496|83522.9|83497.9|83513.2|83488.2|40
1621876200000|2021-05-24 17:10:00|83522.6|83497.6|83523.9|83498.9|83526.1|83501.1|83521.3|83496.3|38
1621876210000|2021-05-24 17:10:10|83523.5|83498.5|83523.4|83498.4|83524.2|83499.2|83521.9|83496.9|35
1621876220000|2021-05-24 17:10:20|83523.5|83498.5|83520.3|83495.3|83524.4|83499.4|83520|83495|36
1621876230000|2021-05-24 17:10:30|83520|83495|83521.2|83496.2|83521.4|83496.4|83518.5|83493.5|38
1621876240000|2021-05-24 17:10:40|83520.8|83495.8|83521.2|83496.2|83523.6|83498.6|83519.6|83494.6|28
1621876250000|2021-05-24 17:10:50|83522.7|83497.7|83519.6|83494.6|83523.2|83498.2|83518.7|83493.7|44
1621876260000|2021-05-24 17:11:00|83520|83495|83516.3|83491.3|83521.6|83496.6|83516.1|83491.1|30
1621876270000|2021-05-24 17:11:10|83516.5|83491.5|83518.8|83493.8|83521.1|83496.1|83516.3|83491.3|39
1621876280000|2021-05-24 17:11:20|83520.2|83495.2|83514.3|83489.3|83521.7|83496.7|83513.8|83488.8|43
1621876290000|2021-05-24 17:11:30|83514.1|83489.1|83519.4|83494.4|83521.3|83496.3|83514.1|83489.1|30
1621876300000|2021-05-24 17:11:40|83519.3|83494.3|83518.3|83493.3|83520.4|83495.4|83516.9|83491.9|44
1621876310000|2021-05-24 17:11:50|83518.2|83493.2|83517|83492|83519.3|83494.3|83515.7|83490.7|41
1621876320000|2021-05-24 17:12:00|83516.9|83491.9|83521.8|83496.8|83522.8|83497.8|83513.4|83488.4|40
1621876330000|2021-05-24 17:12:10|83521.6|83496.6|83521.4|83496.4|83522.7|83497.7|83520|83495|35
1621876340000|2021-05-24 17:12:20|83521.5|83496.5|83519.3|83494.3|83521.8|83496.8|83519.2|83494.2|16
1621876350000|2021-05-24 17:12:30|83519.4|83494.4|83523.8|83498.8|83524.1|83499.1|83519.3|83494.3|19
1621876360000|2021-05-24 17:12:40|83523|83498|83522.2|83497.2|83524.8|83499.8|83519.5|83494.5|60
1621876370000|2021-05-24 17:12:50|83522.9|83497.9|83521.1|83496.1|83524.3|83499.3|83520.1|83495.1|53
1621876380000|2021-05-24 17:13:00|83522.1|83497.1|83523.4|83498.4|83524.6|83499.6|83520.9|83495.9|39
1621876390000|2021-05-24 17:13:10|83523.1|83498.1|83523.8|83498.8|83525.9|83500.9|83522.8|83497.8|26
1621876400000|2021-05-24 17:13:20|83523.7|83498.7|83525.8|83500.8|83525.8|83500.8|83520.9|83495.9|40
1621876410000|2021-05-24 17:13:30|83524.1|83499.1|83524.4|83499.4|83525.7|83500.7|83523.3|83498.3|36
1621876420000|2021-05-24 17:13:40|83524.2|83499.2|83523.5|83498.5|83525.1|83500.1|83522.9|83497.9|39
1621876430000|2021-05-24 17:13:50|83523.1|83498.1|83521|83496|83525.2|83500.2|83520.8|83495.8|44
1621876440000|2021-05-24 17:14:00|83522.4|83497.4|83519.6|83494.6|83522.4|83497.4|83516.4|83491.4|45
1621876450000|2021-05-24 17:14:10|83517|83492|83516.6|83491.6|83520.4|83495.4|83515|83490|28
1621876460000|2021-05-24 17:14:20|83520.1|83495.1|83512.4|83487.4|83520.6|83495.6|83507.5|83482.5|49
1621876470000|2021-05-24 17:14:30|83511.6|83486.6|83513.4|83488.4|83516|83491|83511.1|83486.1|37
1621876480000|2021-05-24 17:14:40|83513.3|83488.3|83520.2|83495.2|83520.6|83495.6|83513.1|83488.1|21
1621876490000|2021-05-24 17:14:50|83520.3|83495.3|83520.4|83495.4|83521.3|83496.3|83519.2|83494.2|32
1621876500000|2021-05-24 17:15:00|83520.5|83495.5|83519.5|83494.5|83521.6|83496.6|83516.5|83491.5|50
1621876510000|2021-05-24 17:15:10|83519.1|83494.1|83519.8|83494.8|83522.5|83497.5|83518.6|83493.6|24
1621876520000|2021-05-24 17:15:20|83518.6|83493.6|83518.9|83493.9|83521.2|83496.2|83518.6|83493.6|12
1621876530000|2021-05-24 17:15:30|83519.4|83494.4|83522.9|83497.9|83525.1|83500.1|83519|83494|31
1621876540000|2021-05-24 17:15:40|83523.3|83498.3|83524.1|83499.1|83525.4|83500.4|83522.2|83497.2|30
1621876550000|2021-05-24 17:15:50|83522.6|83497.6|83525|83500|83525|83500|83522.4|83497.4|31
1621876560000|2021-05-24 17:16:00|83524.9|83499.9|83513.2|83488.2|83525.2|83500.2|83512.3|83487.3|44
1621876570000|2021-05-24 17:16:10|83512.6|83487.6|83511.7|83486.7|83514.2|83489.2|83510.1|83485.1|25
1621876580000|2021-05-24 17:16:20|83512.6|83487.6|83512.1|83487.1|83514.9|83489.9|83511.1|83486.1|24
1621876590000|2021-05-24 17:16:30|83512.2|83487.2|83506.9|83481.9|83512.2|83487.2|83506.5|83481.5|26
1621876600000|2021-05-24 17:16:40|83505.9|83480.9|83507.6|83482.6|83508.4|83483.4|83505.9|83480.9|22
1621876610000|2021-05-24 17:16:50|83507.2|83482.2|83507.8|83482.8|83508.5|83483.5|83506.1|83481.1|16
1621876620000|2021-05-24 17:17:00|83507.3|83482.3|83503.3|83478.3|83507.8|83482.8|83502.7|83477.7|26
1621876630000|2021-05-24 17:17:10|83503.4|83478.4|83504.7|83479.7|83505.9|83480.9|83503.1|83478.1|21
1621876640000|2021-05-24 17:17:20|83504.6|83479.6|83504.7|83479.7|83505.2|83480.2|83502.1|83477.1|22
1621876650000|2021-05-24 17:17:30|83504.8|83479.8|83504.5|83479.5|83504.8|83479.8|83504.2|83479.2|6
1621876660000|2021-05-24 17:17:40|83504.8|83479.8|83505|83480|83505|83480|83504.3|83479.3|10
1621876670000|2021-05-24 17:17:50|83505.6|83480.6|83507.8|83482.8|83508|83483|83501.1|83476.1|30
1621876680000|2021-05-24 17:18:00|83508|83483|83508.6|83483.6|83511.2|83486.2|83505.1|83480.1|44
1621876690000|2021-05-24 17:18:10|83508.7|83483.7|83506.5|83481.5|83509.4|83484.4|83506.5|83481.5|32
1621876700000|2021-05-24 17:18:20|83506.3|83481.3|83506.5|83481.5|83507.3|83482.3|83505|83480|23
1621876710000|2021-05-24 17:18:30|83505.5|83480.5|83503.2|83478.2|83507.2|83482.2|83501.5|83476.5|40
1621876720000|2021-05-24 17:18:40|83504.4|83479.4|83502.5|83477.5|83505.6|83480.6|83501.1|83476.1|40
1621876730000|2021-05-24 17:18:50|83505.5|83480.5|83505|83480|83505.6|83480.6|83501.9|83476.9|32
1621876740000|2021-05-24 17:19:00|83502.4|83477.4|83502.5|83477.5|83505.2|83480.2|83501.9|83476.9|38
1621876750000|2021-05-24 17:19:10|83502.6|83477.6|83501.4|83476.4|83503.3|83478.3|83500.7|83475.7|33
1621876760000|2021-05-24 17:19:20|83501.2|83476.2|83505.4|83480.4|83505.9|83480.9|83500.7|83475.7|37
1621876770000|2021-05-24 17:19:30|83503.2|83478.2|83493.9|83468.9|83505.4|83480.4|83492.8|83467.8|40
1621876780000|2021-05-24 17:19:40|83493.7|83468.7|83495.1|83470.1|83499.2|83474.2|83492.8|83467.8|46
1621876790000|2021-05-24 17:19:50|83496.5|83471.5|83499.5|83474.5|83504.1|83479.1|83494.3|83469.3|25
1621876800000|2021-05-24 17:20:00|83500.2|83475.2|83494.6|83469.6|83501.4|83476.4|83494.5|83469.5|47
1621876810000|2021-05-24 17:20:10|83494.7|83469.7|83494.9|83469.9|83497|83472|83493.9|83468.9|30
1621876820000|2021-05-24 17:20:20|83493.5|83468.5|83496|83471|83496.4|83471.4|83492.9|83467.9|18
1621876830000|2021-05-24 17:20:30|83496.2|83471.2|83494.5|83469.5|83496.2|83471.2|83493.5|83468.5|17
1621876840000|2021-05-24 17:20:40|83494.6|83469.6|83494.1|83469.1|83500.1|83475.1|83491.9|83466.9|32
1621876850000|2021-05-24 17:20:50|83496.6|83471.6|83494.9|83469.9|83497.2|83472.2|83491.2|83466.2|52
1621876860000|2021-05-24 17:21:00|83494.8|83469.8|83488.5|83463.5|83497.4|83472.4|83488.5|83463.5|53
1621876870000|2021-05-24 17:21:10|83488.7|83463.7|83486.8|83461.8|83490.2|83465.2|83486.1|83461.1|42
1621876880000|2021-05-24 17:21:20|83486.9|83461.9|83482.3|83457.3|83487.8|83462.8|83475.7|83450.7|36
1621876890000|2021-05-24 17:21:30|83481.5|83456.5|83477.6|83452.6|83483|83458|83477.4|83452.4|41
1621876900000|2021-05-24 17:21:40|83478.3|83453.3|83477.3|83452.3|83479.4|83454.4|83472.9|83447.9|46
1621876910000|2021-05-24 17:21:50|83477.5|83452.5|83478.6|83453.6|83479.1|83454.1|83475.4|83450.4|32
1621876920000|2021-05-24 17:22:00|83478.2|83453.2|83480.7|83455.7|83485.4|83460.4|83478.2|83453.2|32
1621876930000|2021-05-24 17:22:10|83480.6|83455.6|83480.9|83455.9|83482.5|83457.5|83480.6|83455.6|25
1621876940000|2021-05-24 17:22:20|83481.4|83456.4|83481.4|83456.4|83482.4|83457.4|83479.8|83454.8|25
1621876950000|2021-05-24 17:22:30|83477.5|83452.5|83480.6|83455.6|83483.6|83458.6|83477.5|83452.5|28
1621876960000|2021-05-24 17:22:40|83481.2|83456.2|83476.5|83451.5|83482.1|83457.1|83471.9|83446.9|21
1621876970000|2021-05-24 17:22:50|83475.9|83450.9|83474.6|83449.6|83476.5|83451.5|83472.6|83447.6|32
1621876980000|2021-05-24 17:23:00|83474.9|83449.9|83471.7|83446.7|83476.6|83451.6|83470|83445|37
1621876990000|2021-05-24 17:23:10|83471.8|83446.8|83471.3|83446.3|83471.9|83446.9|83471.3|83446.3|13
1621877000000|2021-05-24 17:23:20|83471.5|83446.5|83460.8|83435.8|83474.3|83446.6|83460.2|83422.4|35
1621877010000|2021-05-24 17:23:30|83460.2|83435.2|83448.4|83423.4|83462.5|83437.5|83446|83421|62
1621877020000|2021-05-24 17:23:40|83448.2|83423.2|83448|83423|83448.5|83423.5|83446.3|83421.3|20
1621877030000|2021-05-24 17:23:50|83447.8|83422.8|83447.7|83422.7|83448.3|83423.3|83446|83421|22
1621877040000|2021-05-24 17:24:00|83448.2|83423.2|83450.7|83425.7|83450.8|83425.8|83445.8|83420.8|29
1621877050000|2021-05-24 17:24:10|83450.6|83425.6|83449.9|83424.9|83452.3|83427.3|83448.6|83423.6|32
1621877060000|2021-05-24 17:24:20|83450.4|83425.4|83453|83428|83453.6|83428.6|83450.1|83425.1|36
1621877070000|2021-05-24 17:24:30|83452.8|83427.8|83451.7|83426.7|83454.3|83429.3|83451.2|83426.2|20
1621877080000|2021-05-24 17:24:40|83451.2|83426.2|83453.5|83428.5|83454.9|83429.9|83451|83426|37
1621877090000|2021-05-24 17:24:50|83453.4|83428.4|83452.6|83427.6|83455|83430|83452|83427|23
1621877100000|2021-05-24 17:25:00|83452.5|83427.5|83450.9|83425.9|83453.2|83428.2|83448|83423|32
1621877110000|2021-05-24 17:25:10|83451.5|83426.5|83449.9|83424.9|83452.6|83427.6|83448.6|83423.6|25
1621877120000|2021-05-24 17:25:20|83449.8|83424.8|83451.7|83426.7|83452.1|83427.1|83449.7|83424.7|26
1621877130000|2021-05-24 17:25:30|83450.9|83425.9|83452.4|83427.4|83454.1|83429.1|83450.9|83425.9|13
1621877140000|2021-05-24 17:25:40|83453.2|83428.2|83452.7|83427.7|83454.4|83429.4|83451.3|83426.3|14
1621877150000|2021-05-24 17:25:50|83452.8|83427.8|83451.5|83426.5|83453.1|83428.1|83450.6|83425.6|25
1621877160000|2021-05-24 17:26:00|83451.3|83426.3|83451.7|83426.7|83452.6|83427.6|83451.2|83426.2|17
1621877170000|2021-05-24 17:26:10|83451.6|83426.6|83453.9|83428.9|83454.4|83429.4|83451.3|83426.3|16
1621877180000|2021-05-24 17:26:20|83453.7|83428.7|83451.1|83426.1|83454.1|83429.1|83450.8|83425.8|21
1621877190000|2021-05-24 17:26:30|83451.8|83426.8|83453.4|83428.4|83453.4|83428.4|83451.8|83426.8|11
1621877200000|2021-05-24 17:26:40|83454.2|83429.2|83451.8|83426.8|83454.8|83429.8|83448.8|83423.8|26
1621877210000|2021-05-24 17:26:50|83451.1|83426.1|83452.3|83427.3|83452.3|83427.3|83450.9|83425.9|13
1621877220000|2021-05-24 17:27:00|83451.8|83426.8|83447.6|83422.6|83452.1|83427.1|83445.8|83420.8|44
1621877230000|2021-05-24 17:27:10|83447.2|83422.2|83443.2|83418.2|83447.2|83422.2|83442.4|83417.4|35
1621877240000|2021-05-24 17:27:20|83443.9|83418.9|83443.8|83418.8|83444.1|83419.1|83443.6|83418.6|17
1621877250000|2021-05-24 17:27:30|83441.8|83416.8|83446.9|83421.9|83447.1|83422.1|83441.8|83416.8|12
1621877260000|2021-05-24 17:27:40|83446.7|83421.7|83443.9|83418.9|83447.2|83422.2|83442.7|83417.7|32
1621877270000|2021-05-24 17:27:50|83444.8|83419.8|83439.1|83414.1|83446|83421|83439.1|83414.1|23
1621877280000|2021-05-24 17:28:00|83439.3|83414.3|83441.7|83416.7|83445|83420|83437.4|83412.4|53
1621877290000|2021-05-24 17:28:10|83440.8|83415.8|83441.9|83416.9|83444.9|83419.9|83438.4|83413.4|27
1621877300000|2021-05-24 17:28:20|83440.8|83415.8|83438.8|83413.8|83443.1|83418.1|83437.9|83412.9|25
1621877310000|2021-05-24 17:28:30|83439.6|83414.6|83440.8|83415.8|83440.8|83415.8|83439.3|83414.3|48
1621877320000|2021-05-24 17:28:40|83440.7|83415.7|83438.5|83413.5|83441.1|83416.1|83438.3|83413.3|27
1621877330000|2021-05-24 17:28:50|83439|83414|83428.8|83378.8|83439.8|83414.8|83427.2|83377.5|45
1621877340000|2021-05-24 17:29:00|83426.7|83376.7|83415.6|83390.6|83430|83390.7|83414|83376|30
1621877350000|2021-05-24 17:29:10|83416.3|83391.3|83416.6|83391.6|83416.6|83391.6|83413.1|83388.1|24
1621877360000|2021-05-24 17:29:20|83417.1|83392.1|83415.8|83390.8|83429.8|83392.1|83414.4|83376.8|22
1621877370000|2021-05-24 17:29:30|83415.7|83390.7|83414.7|83389.7|83417.3|83392.3|83414.7|83389.7|19
1621877380000|2021-05-24 17:29:40|83414.8|83389.8|83426.1|83376.1|83426.7|83393.1|83411.7|83376.1|36
1621877390000|2021-05-24 17:29:50|83426.4|83376.4|83384.3|83359.3|83427.4|83377.4|83383.8|83352.8|57
1621877400000|2021-05-24 17:30:00|83388.1|83363.1|83386.1|83361.1|83388.1|83363.1|83382.1|83357.1|47
1621877410000|2021-05-24 17:30:10|83386|83361|83388|83363|83390|83365|83384.8|83359.8|28
1621877420000|2021-05-24 17:30:20|83388.5|83363.5|83390.7|83365.7|83390.7|83365.7|83387.6|83362.6|19
1621877430000|2021-05-24 17:30:30|83388.8|83363.8|83374.6|83349.6|83389|83364|83369.6|83344.6|45
1621877440000|2021-05-24 17:30:40|83374.9|83349.9|83373.2|83348.2|83374.9|83349.9|83371.5|83346.5|35
1621877450000|2021-05-24 17:30:50|83373.9|83348.9|83372.7|83347.7|83373.9|83348.9|83369.1|83344.1|31
1621877460000|2021-05-24 17:31:00|83372.6|83347.6|83377.7|83352.7|83381.6|83356.6|83369.8|83344.8|28
1621877470000|2021-05-24 17:31:10|83379.7|83354.7|83379.3|83354.3|83382.2|83357.2|83376.9|83351.9|57
1621877480000|2021-05-24 17:31:20|83379.8|83354.8|83386.3|83361.3|83386.4|83361.4|83379.2|83354.2|42
1621877490000|2021-05-24 17:31:30|83385.6|83360.6|83387.4|83362.4|83389.5|83364.5|83384.8|83359.8|28
1621877500000|2021-05-24 17:31:40|83387.6|83362.6|83384.4|83359.4|83389.2|83364.2|83382|83357|26
1621877510000|2021-05-24 17:31:50|83383.4|83358.4|83386.9|83361.9|83387|83362|83382.7|83357.7|51
1621877520000|2021-05-24 17:32:00|83387.3|83362.3|83386.1|83361.1|83389.8|83364.8|83385.6|83360.6|50
1621877530000|2021-05-24 17:32:10|83384.7|83359.7|83393.4|83368.4|83395|83370|83384.7|83359.7|36
1621877540000|2021-05-24 17:32:20|83393.2|83368.2|83387.3|83362.3|83393.2|83368.2|83384.9|83359.9|54
1621877550000|2021-05-24 17:32:30|83387.4|83362.4|83387.8|83362.8|83391.5|83366.5|83386.3|83361.3|52
1621877560000|2021-05-24 17:32:40|83387.5|83362.5|83386.9|83361.9|83391.2|83366.2|83385.6|83360.6|42
1621877570000|2021-05-24 17:32:50|83386.4|83361.4|83385.2|83360.2|83387.9|83362.9|83383|83358|41
1621877580000|2021-05-24 17:33:00|83385.4|83360.4|83385.1|83360.1|83385.5|83360.5|83382.7|83357.7|39
1621877590000|2021-05-24 17:33:10|83383.9|83358.9|83384|83359|83385.6|83360.6|83383.5|83358.5|26
1621877600000|2021-05-24 17:33:20|83384.4|83359.4|83382.8|83357.8|83384.5|83359.5|83381.9|83356.9|21
1621877610000|2021-05-24 17:33:30|83382.3|83357.3|83384.8|83359.8|83386.7|83361.7|83382.3|83357.3|30
1621877620000|2021-05-24 17:33:40|83384.4|83359.4|83383.4|83358.4|83384.5|83359.5|83383|83358|22
1621877630000|2021-05-24 17:33:50|83382.9|83357.9|83380.8|83355.8|83383.5|83358.5|83380.8|83355.8|19
1621877640000|2021-05-24 17:34:00|83381.8|83356.8|83384.7|83359.7|83384.7|83359.7|83381.5|83356.5|27
1621877650000|2021-05-24 17:34:10|83383.5|83358.5|83384.7|83359.7|83384.7|83359.7|83383.1|83358.1|12
1621877660000|2021-05-24 17:34:20|83384.4|83359.4|83382.1|83357.1|83384.7|83359.7|83380.3|83355.3|16
1621877670000|2021-05-24 17:34:30|83382.4|83357.4|83382.5|83357.5|83385.5|83360.5|83382.4|83357.4|14
1621877680000|2021-05-24 17:34:40|83383|83358|83378.3|83353.3|83384.2|83359.2|83375.7|83350.7|37
1621877690000|2021-05-24 17:34:50|83378.2|83353.2|83374.9|83349.9|83378.2|83353.2|83374.9|83349.9|25
1621877700000|2021-05-24 17:35:00|83374.1|83349.1|83377.5|83352.5|83377.7|83352.7|83373.9|83348.9|33
1621877710000|2021-05-24 17:35:10|83375|83350|83376.5|83351.5|83380|83355|83373.7|83348.7|25
1621877720000|2021-05-24 17:35:20|83376.8|83351.8|83373.3|83348.3|83376.8|83351.8|83372.2|83347.2|43
1621877730000|2021-05-24 17:35:30|83373|83348|83372|83347|83374.7|83349.7|83371.8|83346.8|34
1621877740000|2021-05-24 17:35:40|83373.3|83348.3|83368.9|83343.9|83376.3|83351.3|83367.6|83342.6|44
1621877750000|2021-05-24 17:35:50|83368.3|83343.3|83367.8|83342.8|83369.2|83344.2|83365.8|83340.8|32
1621877760000|2021-05-24 17:36:00|83368.9|83343.9|83368.6|83343.6|83371|83346|83368.2|83343.2|34
1621877770000|2021-05-24 17:36:10|83368.9|83343.9|83368.6|83343.6|83370.5|83345.5|83366.3|83341.3|32
1621877780000|2021-05-24 17:36:20|83368.2|83343.2|83373.4|83348.4|83373.4|83348.4|83366.3|83341.3|33
1621877790000|2021-05-24 17:36:30|83372.1|83347.1|83372|83347|83373.9|83348.9|83370|83345|24
1621877800000|2021-05-24 17:36:40|83373.5|83348.5|83370.5|83345.5|83374.8|83349.8|83370.5|83345.5|27
1621877810000|2021-05-24 17:36:50|83371.4|83346.4|83369|83344|83372|83347|83368.7|83343.7|32
1621877820000|2021-05-24 17:37:00|83369.4|83344.4|83368.4|83343.4|83374.2|83349.2|83367.2|83342.2|34
1621877830000|2021-05-24 17:37:10|83368.6|83343.6|83370.2|83345.2|83371.5|83346.5|83368.4|83343.4|26
1621877840000|2021-05-24 17:37:20|83370.8|83345.8|83368.6|83343.6|83370.8|83345.8|83367.8|83342.8|22
1621877850000|2021-05-24 17:37:30|83368.5|83343.5|83374.6|83349.6|83376.8|83351.8|83368.5|83343.5|32
1621877860000|2021-05-24 17:37:40|83375.4|83350.4|83373.6|83348.6|83375.4|83350.4|83371.8|83346.8|20
1621877870000|2021-05-24 17:37:50|83374|83349|83377.4|83352.4|83380.4|83355.4|83373.2|83348.2|26
1621877880000|2021-05-24 17:38:00|83380|83355|83378.2|83353.2|83381.3|83356.3|83377.3|83352.3|35
1621877890000|2021-05-24 17:38:10|83378.9|83353.9|83378.9|83353.9|83383.8|83358.8|83377.4|83352.4|30
1621877900000|2021-05-24 17:38:20|83379|83354|83380.4|83355.4|83382.8|83357.8|83379|83354|21
1621877910000|2021-05-24 17:38:30|83380.3|83355.3|83380.1|83355.1|83381.4|83356.4|83380.1|83355.1|23
1621877920000|2021-05-24 17:38:40|83379.8|83354.8|83379.3|83354.3|83382.3|83357.3|83378.1|83353.1|37
1621877930000|2021-05-24 17:38:50|83379.6|83354.6|83376.6|83351.6|83381.7|83356.7|83374.1|83349.1|38
1621877940000|2021-05-24 17:39:00|83375.1|83350.1|83375.7|83350.7|83378.2|83353.2|83373.6|83348.6|53
1621877950000|2021-05-24 17:39:10|83375.8|83350.8|83368.1|83343.1|83376.7|83351.7|83367.2|83342.2|56
1621877960000|2021-05-24 17:39:20|83367.7|83342.7|83365|83340|83369.2|83344.2|83363.1|83338.1|45
1621877970000|2021-05-24 17:39:30|83365.1|83340.1|83361.1|83336.1|83367.5|83342.5|83359.9|83334.9|56
1621877980000|2021-05-24 17:39:40|83360.4|83335.4|83372.6|83347.6|83373.6|83348.6|83358.1|83333.1|53
1621877990000|2021-05-24 17:39:50|83372.3|83347.3|83375|83350|83376.3|83351.3|83372.3|83347.3|34
1621878000000|2021-05-24 17:40:00|83374.8|83349.8|83371.9|83346.9|83376|83351|83370.8|83345.8|34
1621878010000|2021-05-24 17:40:10|83371.6|83346.6|83371.4|83346.4|83372.5|83347.5|83371.3|83346.3|20
1621878020000|2021-05-24 17:40:20|83371.1|83346.1|83369.5|83344.5|83371.1|83346.1|83368.5|83343.5|27
1621878030000|2021-05-24 17:40:30|83370|83345|83369.1|83344.1|83370.4|83345.4|83369.1|83344.1|17
1621878040000|2021-05-24 17:40:40|83368.9|83343.9|83360.6|83335.6|83369.5|83344.5|83359.4|83334.4|56
1621878050000|2021-05-24 17:40:50|83359.7|83334.7|83363|83338|83363.1|83338.1|83357.8|83332.8|40
1621878060000|2021-05-24 17:41:00|83363.6|83338.6|83363.4|83338.4|83366.4|83341.4|83362.6|83337.6|23
1621878070000|2021-05-24 17:41:10|83363.7|83338.7|83372.6|83347.6|83373.9|83348.9|83362|83337|50
1621878080000|2021-05-24 17:41:20|83372|83347|83373.8|83348.8|83374.4|83349.4|83371.2|83346.2|37
1621878090000|2021-05-24 17:41:30|83373.7|83348.7|83375.9|83350.9|83375.9|83350.9|83373.7|83348.7|26
1621878100000|2021-05-24 17:41:40|83375.6|83350.6|83375|83350|83375.9|83350.9|83371.5|83346.5|26
1621878110000|2021-05-24 17:41:50|83373.2|83348.2|83373.3|83348.3|83375|83350|83372.6|83347.6|25
1621878120000|2021-05-24 17:42:00|83374.1|83349.1|83373.5|83348.5|83376.2|83351.2|83373|83348|22
1621878130000|2021-05-24 17:42:10|83374.2|83349.2|83376.8|83351.8|83379.3|83354.3|83372.1|83347.1|52
1621878140000|2021-05-24 17:42:20|83377.5|83352.5|83379.6|83354.6|83382.2|83357.2|83373.8|83348.8|58
1621878150000|2021-05-24 17:42:30|83377.9|83352.9|83380.8|83355.8|83382.7|83357.7|83377.9|83352.9|30
1621878160000|2021-05-24 17:42:40|83380.9|83355.9|83382.8|83357.8|83384.8|83359.8|83379.5|83354.5|30
1621878170000|2021-05-24 17:42:50|83382.9|83357.9|83378.5|83353.5|83382.9|83357.9|83377.6|83352.6|22
1621878180000|2021-05-24 17:43:00|83380.6|83355.6|83368.2|83343.2|83380.6|83355.6|83366.9|83341.9|56
1621878190000|2021-05-24 17:43:10|83368.5|83343.5|83368.8|83343.8|83369.4|83344.4|83368.3|83343.3|26
1621878200000|2021-05-24 17:43:20|83368.9|83343.9|83368|83343|83369|83344|83367.7|83342.7|29
1621878210000|2021-05-24 17:43:30|83367.1|83342.1|83367.4|83342.4|83369.4|83344.4|83366.8|83341.8|37
1621878220000|2021-05-24 17:43:40|83367.9|83342.9|83369|83344|83369.4|83344.4|83367.4|83342.4|37
1621878230000|2021-05-24 17:43:50|83368.9|83343.9|83367.2|83342.2|83369.3|83344.3|83367.2|83342.2|35
1621878240000|2021-05-24 17:44:00|83369.3|83344.3|83367.5|83342.5|83370.1|83345.1|83366.6|83341.6|32
1621878250000|2021-05-24 17:44:10|83367.7|83342.7|83368.4|83343.4|83368.8|83343.8|83365|83340|40
1621878260000|2021-05-24 17:44:20|83368.8|83343.8|83368.5|83343.5|83368.9|83343.9|83368.2|83343.2|24
1621878270000|2021-05-24 17:44:30|83368.8|83343.8|83372.6|83347.6|83373.7|83348.7|83368.8|83343.8|25
1621878280000|2021-05-24 17:44:40|83371.5|83346.5|83371.1|83346.1|83372.7|83347.7|83371.1|83346.1|16
1621878290000|2021-05-24 17:44:50|83371.8|83346.8|83372.7|83347.7|83373.3|83348.3|83371.8|83346.8|11
1621878300000|2021-05-24 17:45:00|83372.6|83347.6|83371.8|83346.8|83373.8|83348.8|83369.8|83344.8|28
1621878310000|2021-05-24 17:45:10|83369.2|83344.2|83360.3|83335.3|83372.4|83347.4|83359.7|83334.7|46
1621878320000|2021-05-24 17:45:20|83360.7|83335.7|83362.1|83337.1|83362.6|83337.6|83359.8|83334.8|20
1621878330000|2021-05-24 17:45:30|83362|83337|83361.9|83336.9|83362.6|83337.6|83361.2|83336.2|19
1621878340000|2021-05-24 17:45:40|83362.4|83337.4|83361.6|83336.6|83362.9|83337.9|83360.5|83335.5|41
1621878350000|2021-05-24 17:45:50|83362.2|83337.2|83359.5|83334.5|83362.2|83337.2|83358.5|83333.5|36
1621878360000|2021-05-24 17:46:00|83359.4|83334.4|83332.8|83307.8|83360.8|83334.4|83332.8|83298.6|47
1621878370000|2021-05-24 17:46:10|83331.7|83306.7|83323.3|83273.3|83346.6|83306.7|83319.9|83269.9|58
1621878380000|2021-05-24 17:46:20|83322.4|83272.4|83306.1|83281.1|83322.4|83285.9|83305.5|83271.3|60
1621878390000|2021-05-24 17:46:30|83306.2|83281.2|83306.2|83281.2|83307.5|83282.5|83305.6|83280.6|40
1621878400000|2021-05-24 17:46:40|83304.1|83279.1|83303.6|83278.6|83304.9|83279.9|83303.6|83278.6|21
1621878410000|2021-05-24 17:46:50|83303.9|83278.9|83306|83281|83308.3|83283.3|83302.7|83277.7|40
1621878420000|2021-05-24 17:47:00|83305.8|83280.8|83311.9|83286.9|83312.7|83287.7|83304.5|83279.5|40
1621878430000|2021-05-24 17:47:10|83311.1|83286.1|83319.3|83294.3|83320.1|83295.1|83311.1|83286.1|64
1621878440000|2021-05-24 17:47:20|83319.5|83294.5|83319.2|83294.2|83319.5|83294.5|83317.1|83292.1|46
1621878450000|2021-05-24 17:47:30|83318.4|83293.4|83321.7|83296.7|83323.9|83298.9|83318.4|83293.4|51
1621878460000|2021-05-24 17:47:40|83322.1|83297.1|83321.7|83296.7|83323.6|83298.6|83320.8|83295.8|32
1621878470000|2021-05-24 17:47:50|83321.6|83296.6|83319.9|83294.9|83323.1|83298.1|83317.5|83292.5|24
1621878480000|2021-05-24 17:48:00|83319.7|83294.7|83319|83294|83320.4|83295.4|83319|83294|13
1621878490000|2021-05-24 17:48:10|83318.8|83293.8|83319.2|83294.2|83319.8|83294.8|83318.1|83293.1|13
1621878500000|2021-05-24 17:48:20|83319.6|83294.6|83319.7|83294.7|83320.6|83295.6|83316.1|83291.1|23
1621878510000|2021-05-24 17:48:30|83320.9|83295.9|83319.4|83294.4|83321.3|83296.3|83318.8|83293.8|21
1621878520000|2021-05-24 17:48:40|83319.1|83294.1|83320.9|83295.9|83321.3|83296.3|83319.1|83294.1|16
1621878530000|2021-05-24 17:48:50|83320.8|83295.8|83319.8|83294.8|83320.9|83295.9|83319.3|83294.3|23
1621878540000|2021-05-24 17:49:00|83319.9|83294.9|83318.6|83293.6|83320.8|83295.8|83317.9|83292.9|38
1621878550000|2021-05-24 17:49:10|83318.5|83293.5|83317.8|83292.8|83320.4|83295.4|83317.8|83292.8|26
1621878560000|2021-05-24 17:49:20|83318|83293|83315.8|83290.8|83318|83293|83314|83289|46
1621878570000|2021-05-24 17:49:30|83313.8|83288.8|83326.2|83276.2|83326.4|83289.8|83312.2|83275.6|25
1621878580000|2021-05-24 17:49:40|83326.4|83276.4|83328.5|83278.5|83329.5|83279.5|83325.4|83275.4|27
1621878590000|2021-05-24 17:49:50|83328.8|83278.8|83312|83287|83330.8|83287.7|83311.3|83278.8|18
1621878600000|2021-05-24 17:50:00|83312.7|83287.7|83313.1|83288.1|83315.7|83290.7|83311.3|83286.3|22
1621878610000|2021-05-24 17:50:10|83313.5|83288.5|83317.1|83292.1|83317.2|83292.2|83312.2|83287.2|20
1621878620000|2021-05-24 17:50:20|83317.4|83292.4|83316.8|83291.8|83318.2|83293.2|83315.5|83290.5|33
1621878630000|2021-05-24 17:50:30|83315.7|83290.7|83319.2|83294.2|83322.9|83297.9|83315.1|83290.1|40
1621878640000|2021-05-24 17:50:40|83319.8|83294.8|83322.4|83297.4|83322.5|83297.5|83318.6|83293.6|47
1621878650000|2021-05-24 17:50:50|83322|83297|83322.1|83297.1|83322.6|83297.6|83319.6|83294.6|28
1621878660000|2021-05-24 17:51:00|83322.3|83297.3|83321.5|83296.5|83323.8|83298.8|83319.2|83294.2|20
1621878670000|2021-05-24 17:51:10|83321.1|83296.1|83321.4|83296.4|83322.1|83297.1|83321.1|83296.1|16
1621878680000|2021-05-24 17:51:20|83321.7|83296.7|83319.9|83294.9|83321.7|83296.7|83319.8|83294.8|11
1621878690000|2021-05-24 17:51:30|83320.7|83295.7|83324.7|83299.7|83325|83300|83320.7|83295.7|13
1621878700000|2021-05-24 17:51:40|83324.4|83299.4|83323.2|83298.2|83324.4|83299.4|83322.3|83297.3|15
1621878710000|2021-05-24 17:51:50|83323.5|83298.5|83322.3|83297.3|83324.1|83299.1|83321.8|83296.8|19
1621878720000|2021-05-24 17:52:00|83322|83297|83322|83297|83322.1|83297.1|83321|83296|11
1621878730000|2021-05-24 17:52:10|83322.2|83297.2|83320.8|83295.8|83322.2|83297.2|83320.2|83295.2|15
1621878740000|2021-05-24 17:52:20|83320.2|83295.2|83323.7|83298.7|83323.7|83298.7|83318.3|83293.3|22
1621878750000|2021-05-24 17:52:30|83323.2|83298.2|83323.1|83298.1|83323.2|83298.2|83320.8|83295.8|20
1621878760000|2021-05-24 17:52:40|83334.2|83284.2|83322.4|83297.4|83334.2|83297.5|83321.5|83284.2|12
1621878770000|2021-05-24 17:52:50|83321.9|83296.9|83322.3|83297.3|83323.1|83298.1|83321.9|83296.9|10
1621878780000|2021-05-24 17:53:00|83323.4|83298.4|83324.9|83299.9|83328.1|83303.1|83322|83297|35
1621878790000|2021-05-24 17:53:10|83323.3|83298.3|83325|83300|83326|83301|83323.3|83298.3|16
1621878800000|2021-05-24 17:53:20|83324.3|83299.3|83324.6|83299.6|83326|83301|83323.4|83298.4|24
1621878810000|2021-05-24 17:53:30|83324.8|83299.8|83325.7|83300.7|83325.7|83300.7|83324.2|83299.2|23
1621878820000|2021-05-24 17:53:40|83325.6|83300.6|83322.7|83297.7|83325.9|83300.9|83322.7|83297.7|23
1621878830000|2021-05-24 17:53:50|83322.6|83297.6|83327.1|83302.1|83337.2|83303.4|83322.6|83287.2|31
1621878840000|2021-05-24 17:54:00|83325.6|83300.6|83327.2|83302.2|83328|83303|83324.5|83299.5|16
1621878850000|2021-05-24 17:54:10|83327.8|83302.8|83328.3|83303.3|83328.8|83303.8|83327.6|83302.6|28
1621878860000|2021-05-24 17:54:20|83328|83303|83328|83303|83329.2|83304.2|83328|83303|15
1621878870000|2021-05-24 17:54:30|83328.2|83303.2|83320.9|83295.9|83328.3|83303.3|83320.6|83295.6|34
1621878880000|2021-05-24 17:54:40|83320.7|83295.7|83329|83304|83336.8|83304|83320|83285.5|13
1621878890000|2021-05-24 17:54:50|83328|83303|83336|83286|83337.5|83303|83325.1|83284.3|14
1621878900000|2021-05-24 17:55:00|83326.1|83301.1|83323.4|83298.4|83326.1|83301.1|83321.6|83296.6|28
1621878910000|2021-05-24 17:55:10|83324.2|83299.2|83321.4|83296.4|83326.1|83301.1|83321.4|83296.4|35
1621878920000|2021-05-24 17:55:20|83321.6|83296.6|83324.1|83299.1|83325.4|83300.4|83321.1|83296.1|20
1621878930000|2021-05-24 17:55:30|83323.6|83298.6|83324|83299|83324.1|83299.1|83320.1|83295.1|31
1621878940000|2021-05-24 17:55:40|83323.8|83298.8|83325.1|83300.1|83325.1|83300.1|83321.7|83296.7|42
1621878950000|2021-05-24 17:55:50|83325.9|83300.9|83343.4|83293.4|83343.4|83306.2|83325.4|83289.2|37
1621878960000|2021-05-24 17:56:00|83343.7|83293.7|83340.7|83290.7|83343.7|83293.7|83340.1|83290.1|18
1621878970000|2021-05-24 17:56:10|83341.4|83291.4|83327.5|83302.5|83341.4|83303.4|83326.2|83290.2|13
1621878980000|2021-05-24 17:56:20|83327.2|83302.2|83327.6|83302.6|83328.6|83303.6|83322|83297|12
1621878990000|2021-05-24 17:56:30|83329|83304|83330|83305|83341.8|83306.5|83327.8|83288|17
1621879000000|2021-05-24 17:56:40|83328.2|83303.2|83329.2|83304.2|83330|83305|83323.7|83298.7|25
1621879010000|2021-05-24 17:56:50|83329.9|83304.9|83332.4|83307.4|83332.4|83307.4|83328|83303|20
1621879020000|2021-05-24 17:57:00|83332.3|83307.3|83330.8|83305.8|83332.4|83307.4|83330.5|83305.5|24
1621879030000|2021-05-24 17:57:10|83330.4|83305.4|83327.8|83302.8|83330.4|83305.4|83326.4|83301.4|18
1621879040000|2021-05-24 17:57:20|83329.2|83304.2|83327.3|83302.3|83329.8|83304.8|83325|83300|18
1621879050000|2021-05-24 17:57:30|83327.6|83302.6|83326.4|83301.4|83328|83303|83325.5|83300.5|48
1621879060000|2021-05-24 17:57:40|83326.3|83301.3|83322.7|83297.7|83341.1|83303.4|83322.7|83288.9|22
1621879070000|2021-05-24 17:57:50|83323.5|83298.5|83324.9|83299.9|83326.7|83301.7|83321.9|83296.9|15
1621879080000|2021-05-24 17:58:00|83324.7|83299.7|83327.3|83302.3|83328|83303|83324.3|83299.3|16
1621879090000|2021-05-24 17:58:10|83327.7|83302.7|83327|83302|83327.9|83302.9|83324.8|83299.8|13
1621879100000|2021-05-24 17:58:20|83328.1|83303.1|83339.3|83314.3|83340.4|83315.4|83327.9|83302.9|24
1621879110000|2021-05-24 17:58:30|83339.7|83314.7|83337|83312|83339.7|83314.7|83336.4|83311.4|29
1621879120000|2021-05-24 17:58:40|83337.1|83312.1|83337.8|83312.8|83337.8|83312.8|83334.8|83309.8|25
1621879130000|2021-05-24 17:58:50|83336.4|83311.4|83337.8|83312.8|83338.4|83313.4|83336.4|83311.4|16
1621879140000|2021-05-24 17:59:00|83338.5|83313.5|83343.4|83318.4|83344.4|83319.4|83338.5|83313.5|39
1621879150000|2021-05-24 17:59:10|83344|83319|83343.2|83318.2|83344.8|83319.8|83342.1|83317.1|31
1621879160000|2021-05-24 17:59:20|83343.5|83318.5|83348.3|83323.3|83348.3|83323.3|83343|83318|25
1621879170000|2021-05-24 17:59:30|83348.4|83323.4|83340.2|83315.2|83349.2|83324.2|83338.7|83313.7|29
1621879180000|2021-05-24 17:59:40|83339.6|83314.6|83339.8|83314.8|83342|83317|83339.6|83314.6|26
1621879190000|2021-05-24 17:59:50|83341|83316|83341.5|83316.5|83341.5|83316.5|83340.6|83315.6|24
1621879200000|2021-05-24 18:00:00|83342.3|83317.3|83336.6|83311.6|83342.3|83317.3|83335|83310|52
1621879210000|2021-05-24 18:00:10|83336.3|83311.3|83332.8|83307.8|83336.3|83311.3|83332.7|83307.7|41
1621879220000|2021-05-24 18:00:20|83333.1|83308.1|83331.4|83306.4|83333.4|83308.4|83330.8|83305.8|38
1621879230000|2021-05-24 18:00:30|83332.2|83307.2|83327.7|83302.7|83332.9|83307.2|83321|83282.4|53
1621879240000|2021-05-24 18:00:40|83326.4|83301.4|83325.8|83300.8|83327.6|83302.6|83323.6|83298.6|30
1621879250000|2021-05-24 18:00:50|83326.1|83301.1|83325|83300|83326.5|83301.5|83324.7|83299.7|38
1621879260000|2021-05-24 18:01:00|83325.2|83300.2|83323.8|83298.8|83326.7|83301.7|83323.7|83298.7|39
1621879270000|2021-05-24 18:01:10|83323.9|83298.9|83324.8|83299.8|83325.4|83300.4|83323.4|83298.4|20
1621879280000|2021-05-24 18:01:20|83324.7|83299.7|83314.1|83289.1|83324.7|83299.7|83314.1|83289.1|26
1621879290000|2021-05-24 18:01:30|83314.2|83289.2|83316.9|83291.9|83317.3|83292.3|83312.5|83287.5|16
1621879300000|2021-05-24 18:01:40|83317.5|83292.5|83322.8|83297.8|83326.3|83301.3|83317.5|83292.5|26
1621879310000|2021-05-24 18:01:50|83322.9|83297.9|83322.5|83297.5|83323.3|83298.3|83322.4|83297.4|17
1621879320000|2021-05-24 18:02:00|83322.6|83297.6|83319.9|83294.9|83322.6|83297.6|83319.9|83294.9|15
1621879330000|2021-05-24 18:02:10|83319.3|83294.3|83323.3|83298.3|83324.4|83299.4|83318.7|83293.7|41
1621879340000|2021-05-24 18:02:20|83323.2|83298.2|83322.3|83297.3|83323.2|83298.2|83320.3|83295.3|38
1621879350000|2021-05-24 18:02:30|83321.9|83296.9|83321.8|83296.8|83322.2|83297.2|83320.8|83295.8|28
1621879360000|2021-05-24 18:02:40|83321.1|83296.1|83322.3|83297.3|83322.7|83297.7|83321.1|83296.1|23
1621879370000|2021-05-24 18:02:50|83322.1|83297.1|83323.4|83298.4|83324.1|83299.1|83321.2|83296.2|30
1621879380000|2021-05-24 18:03:00|83321.9|83296.9|83321.7|83296.7|83323.9|83298.9|83321.6|83296.6|22
1621879390000|2021-05-24 18:03:10|83322.1|83297.1|83322.7|83297.7|83323.7|83298.7|83320.1|83295.1|28
1621879400000|2021-05-24 18:03:20|83322.6|83297.6|83320.9|83295.9|83322.6|83297.6|83320.2|83295.2|26
1621879410000|2021-05-24 18:03:30|83320.6|83295.6|83321.6|83296.6|83321.6|83296.6|83320.2|83295.2|15
1621879420000|2021-05-24 18:03:40|83321.4|83296.4|83321.8|83296.8|83321.9|83296.9|83320.4|83295.4|13
1621879430000|2021-05-24 18:03:50|83321.5|83296.5|83323.7|83298.7|83324.4|83299.4|83321.5|83296.5|35
1621879440000|2021-05-24 18:04:00|83323.2|83298.2|83324.1|83299.1|83324.1|83299.1|83322.6|83297.6|15
1621879450000|2021-05-24 18:04:10|83324|83299|83323|83298|83324|83299|83322.9|83297.9|10
1621879460000|2021-05-24 18:04:20|83323.6|83298.6|83323.8|83298.8|83324.2|83299.2|83322.8|83297.8|23
1621879470000|2021-05-24 18:04:30|83324|83299|83323.9|83298.9|83324.9|83299.9|83322.7|83297.7|30
1621879480000|2021-05-24 18:04:40|83324.3|83299.3|83323.5|83298.5|83324.4|83299.4|83323.2|83298.2|25
1621879490000|2021-05-24 18:04:50|83323.7|83298.7|83325.7|83300.7|83325.7|83300.7|83321.6|83296.6|24
1621879500000|2021-05-24 18:05:00|83325.4|83300.4|83325.5|83300.5|83325.5|83300.5|83322.5|83297.5|31
1621879510000|2021-05-24 18:05:10|83325.6|83300.6|83322.7|83297.7|83325.6|83300.6|83322.5|83297.5|30
1621879520000|2021-05-24 18:05:20|83323.1|83298.1|83325|83300|83325.6|83300.6|83322.6|83297.6|21
1621879530000|2021-05-24 18:05:30|83324.8|83299.8|83325.2|83300.2|83325.6|83300.6|83322.1|83297.1|24
1621879540000|2021-05-24 18:05:40|83324.4|83299.4|83326|83301|83326.7|83301.7|83324|83299|28
1621879550000|2021-05-24 18:05:50|83325.9|83300.9|83327.2|83302.2|83328.5|83303.5|83324.1|83299.1|32
1621879560000|2021-05-24 18:06:00|83329.6|83304.6|83327.6|83302.6|83329.7|83304.7|83327.5|83302.5|17
1621879570000|2021-05-24 18:06:10|83327.9|83302.9|83327.9|83302.9|83328.2|83303.2|83325.9|83300.9|14
1621879580000|2021-05-24 18:06:20|83327.5|83302.5|83327.4|83302.4|83330.1|83305.1|83326.8|83301.8|33
1621879590000|2021-05-24 18:06:30|83327.2|83302.2|83326.4|83301.4|83327.2|83302.2|83324.2|83299.2|15
1621879600000|2021-05-24 18:06:40|83326.7|83301.7|83326|83301|83328.7|83303.7|83326|83301|17
1621879610000|2021-05-24 18:06:50|83326.2|83301.2|83325.3|83300.3|83327.9|83302.9|83325.2|83300.2|20
1621879620000|2021-05-24 18:07:00|83324.9|83299.9|83329.5|83304.5|83329.5|83304.5|83324.4|83299.4|23
1621879630000|2021-05-24 18:07:10|83332.9|83307.9|83337.1|83312.1|83337.4|83312.4|83332.9|83307.9|31
1621879640000|2021-05-24 18:07:20|83336.4|83311.4|83336.6|83311.6|83338.2|83313.2|83334.6|83309.6|20
1621879650000|2021-05-24 18:07:30|83336.2|83311.2|83333.9|83308.9|83337.7|83312.7|83333.9|83308.9|24
1621879660000|2021-05-24 18:07:40|83334.6|83309.6|83329.5|83304.5|83334.9|83309.9|83328.2|83303.2|11
1621879670000|2021-05-24 18:07:50|83329.7|83304.7|83329.6|83304.6|83329.7|83304.7|83328.9|83303.9|12
1621879680000|2021-05-24 18:08:00|83333.6|83308.6|83330|83305|83333.6|83308.6|83330|83305|32
1621879690000|2021-05-24 18:08:10|83329.9|83304.9|83331.9|83306.9|83333.6|83308.6|83329.8|83304.8|34
1621879700000|2021-05-24 18:08:20|83332.1|83307.1|83332.1|83307.1|83332.1|83307.1|83331.7|83306.7|5
1621879710000|2021-05-24 18:08:30|83332.3|83307.3|83334.1|83309.1|83335.4|83310.4|83331.7|83306.7|18
1621879720000|2021-05-24 18:08:40|83334.7|83309.7|83336.8|83311.8|83338.8|83313.8|83332.1|83307.1|21
1621879730000|2021-05-24 18:08:50|83337.4|83312.4|83335.5|83310.5|83338.8|83313.8|83335.4|83310.4|14
1621879740000|2021-05-24 18:09:00|83335.1|83310.1|83334.7|83309.7|83336.9|83311.9|83334.7|83309.7|25
1621879750000|2021-05-24 18:09:10|83334.8|83309.8|83332.9|83307.9|83336.5|83311.5|83331.4|83306.4|21
1621879760000|2021-05-24 18:09:20|83333.7|83308.7|83332.6|83307.6|83333.8|83308.8|83327.2|83302.2|35
1621879770000|2021-05-24 18:09:30|83333.1|83308.1|83331.2|83306.2|83333.1|83308.1|83328.1|83303.1|19
1621879780000|2021-05-24 18:09:40|83330.8|83305.8|83331.8|83306.8|83332.2|83307.2|83329.6|83304.6|11
1621879790000|2021-05-24 18:09:50|83331.4|83306.4|83337.7|83312.7|83338.1|83313.1|83331|83306|29
1621879800000|2021-05-24 18:10:00|83336.3|83311.3|83337.5|83312.5|83338.9|83313.9|83336.1|83311.1|17
1621879810000|2021-05-24 18:10:10|83337.2|83312.2|83338.1|83313.1|83338.2|83313.2|83336.8|83311.8|10
1621879820000|2021-05-24 18:10:20|83337.7|83312.7|83338|83313|83339|83314|83337.6|83312.6|18
1621879830000|2021-05-24 18:10:30|83337.7|83312.7|83337.1|83312.1|83337.7|83312.7|83336.7|83311.7|9
1621879840000|2021-05-24 18:10:40|83336|83311|83337.9|83312.9|83339|83314|83334.9|83309.9|7
1621879850000|2021-05-24 18:10:50|83338.4|83313.4|83337.3|83312.3|83338.5|83313.5|83336.3|83311.3|14
1621879860000|2021-05-24 18:11:00|83338.4|83313.4|83336.5|83311.5|83338.5|83313.5|83336.4|83311.4|23
1621879870000|2021-05-24 18:11:10|83338.5|83313.5|83335.1|83310.1|83338.5|83313.5|83334|83309|24
1621879880000|2021-05-24 18:11:20|83335.7|83310.7|83337.6|83312.6|83337.6|83312.6|83334.3|83309.3|15
1621879890000|2021-05-24 18:11:30|83337.8|83312.8|83337|83312|83337.8|83312.8|83336.8|83311.8|13
1621879900000|2021-05-24 18:11:40|83336.9|83311.9|83336.2|83311.2|83337.3|83312.3|83335|83310|23
1621879910000|2021-05-24 18:11:50|83336|83311|83339.3|83314.3|83339.8|83314.8|83335.4|83310.4|26
1621879920000|2021-05-24 18:12:00|83338.4|83313.4|83335.5|83310.5|83339.4|83314.4|83335.5|83310.5|18
1621879930000|2021-05-24 18:12:10|83336.5|83311.5|83338.2|83313.2|83338.4|83313.4|83336.5|83311.5|21
1621879940000|2021-05-24 18:12:20|83338.1|83313.1|83338.7|83313.7|83338.7|83313.7|83336.8|83311.8|13
1621879950000|2021-05-24 18:12:30|83338|83313|83337.3|83312.3|83338.9|83313.9|83337.3|83312.3|15
1621879960000|2021-05-24 18:12:40|83337.7|83312.7|83337.5|83312.5|83338.5|83313.5|83337|83312|11
1621879970000|2021-05-24 18:12:50|83338.4|83313.4|83338.9|83313.9|83338.9|83313.9|83336.5|83311.5|19
1621879980000|2021-05-24 18:13:00|83337.1|83312.1|83338.6|83313.6|83339|83314|83336.2|83311.2|20
1621879990000|2021-05-24 18:13:10|83338.3|83313.3|83339.2|83314.2|83341.5|83316.5|83338.3|83313.3|12
1621880000000|2021-05-24 18:13:20|83339.7|83314.7|83337.3|83312.3|83340.2|83315.2|83337.3|83312.3|11
1621880010000|2021-05-24 18:13:30|83337.1|83312.1|83338.7|83313.7|83339.2|83314.2|83337.1|83312.1|13
1621880020000|2021-05-24 18:13:40|83338.6|83313.6|83336.5|83311.5|83338.8|83313.8|83336.5|83311.5|8
1621880030000|2021-05-24 18:13:50|83336.6|83311.6|83333.7|83308.7|83338.9|83313.9|83333.7|83308.7|22
1621880040000|2021-05-24 18:14:00|83333.2|83308.2|83334.5|83309.5|83336.4|83311.4|83332|83307|26
1621880050000|2021-05-24 18:14:10|83336|83311|83334.5|83309.5|83336.4|83311.4|83334.1|83309.1|21
1621880060000|2021-05-24 18:14:20|83334.4|83309.4|83337.3|83312.3|83339.1|83314.1|83334.4|83309.4|28
1621880070000|2021-05-24 18:14:30|83338.6|83313.6|83339.9|83314.9|83341.1|83316.1|83337.6|83312.6|18
1621880080000|2021-05-24 18:14:40|83339.5|83314.5|83341.4|83316.4|83341.7|83316.7|83339.4|83314.4|14
1621880090000|2021-05-24 18:14:50|83341.7|83316.7|83340.8|83315.8|83341.7|83316.7|83340|83315|14
1621880100000|2021-05-24 18:15:00|83341|83316|83341.3|83316.3|83341.3|83316.3|83340.2|83315.2|10
1621880110000|2021-05-24 18:15:10|83340.2|83315.2|83339.5|83314.5|83340.5|83315.5|83338.8|83313.8|17
1621880120000|2021-05-24 18:15:20|83339|83314|83338.4|83313.4|83340.7|83315.7|83337.5|83312.5|28
1621880130000|2021-05-24 18:15:30|83338.9|83313.9|83323.5|83298.5|83339.2|83314.2|83321.3|83296.3|42
1621880140000|2021-05-24 18:15:40|83323.7|83298.7|83324.5|83299.5|83325.7|83300.7|83318.4|83293.4|34
1621880150000|2021-05-24 18:15:50|83324.9|83299.9|83319.6|83294.6|83324.9|83299.9|83319.2|83294.2|28
1621880160000|2021-05-24 18:16:00|83319.9|83294.9|83321.2|83296.2|83322.5|83297.5|83319|83294|41
1621880170000|2021-05-24 18:16:10|83320.7|83295.7|83321.8|83296.8|83323.1|83298.1|83319.9|83294.9|27
1621880180000|2021-05-24 18:16:20|83321.6|83296.6|83323|83298|83323.5|83298.5|83320.8|83295.8|21
1621880190000|2021-05-24 18:16:30|83322.6|83297.6|83323.1|83298.1|83323.6|83298.6|83321.2|83296.2|11
1621880200000|2021-05-24 18:16:40|83323.2|83298.2|83323.7|83298.7|83324.5|83299.5|83320.6|83295.6|29
1621880210000|2021-05-24 18:16:50|83323.6|83298.6|83324.8|83299.8|83324.8|83299.8|83323.6|83298.6|22
1621880220000|2021-05-24 18:17:00|83325.6|83300.6|83323.1|83298.1|83325.8|83300.8|83320.7|83295.7|31
1621880230000|2021-05-24 18:17:10|83323|83298|83322.3|83297.3|83323.1|83298.1|83322.3|83297.3|6
1621880240000|2021-05-24 18:17:20|83322.2|83297.2|83321.8|83296.8|83322.4|83297.4|83319.6|83294.6|6
1621880250000|2021-05-24 18:17:30|83322|83297|83323.4|83298.4|83323.9|83298.9|83320.7|83295.7|37
1621880260000|2021-05-24 18:17:40|83323.3|83298.3|83324.7|83299.7|83325.5|83300.5|83323|83298|42
1621880270000|2021-05-24 18:17:50|83324.8|83299.8|83324.1|83299.1|83325|83300|83323.7|83298.7|26
1621880280000|2021-05-24 18:18:00|83324.3|83299.3|83323.9|83298.9|83325.2|83300.2|83321.5|83296.5|20
1621880290000|2021-05-24 18:18:10|83324|83299|83323.9|83298.9|83324|83299|83323.4|83298.4|10
1621880300000|2021-05-24 18:18:20|83323.8|83298.8|83325.4|83300.4|83325.5|83300.5|83323.7|83298.7|11
1621880310000|2021-05-24 18:18:30|83325.9|83300.9|83322.7|83297.7|83325.9|83300.9|83320.1|83295.1|12
1621880320000|2021-05-24 18:18:40|83322.8|83297.8|83325.3|83300.3|83325.7|83300.7|83322.4|83297.4|14
1621880330000|2021-05-24 18:18:50|83325.2|83300.2|83322.1|83297.1|83325.8|83300.8|83321.2|83296.2|23
1621880340000|2021-05-24 18:19:00|83323.2|83298.2|83322.2|83297.2|83324.5|83299.5|83322.2|83297.2|20
1621880350000|2021-05-24 18:19:10|83322.6|83297.6|83324.3|83299.3|83324.4|83299.4|83322.6|83297.6|14
1621880360000|2021-05-24 18:19:20|83323.8|83298.8|83320.6|83295.6|83326.1|83301.1|83320.6|83295.6|16
1621880370000|2021-05-24 18:19:30|83320.9|83295.9|83323.7|83298.7|83325.5|83300.5|83320.2|83295.2|26
1621880380000|2021-05-24 18:19:40|83323.5|83298.5|83324.6|83299.6|83325.2|83300.2|83323.5|83298.5|12
1621880390000|2021-05-24 18:19:50|83325.4|83300.4|83323.2|83298.2|83325.4|83300.4|83321.9|83296.9|26
1621880400000|2021-05-24 18:20:00|83322.8|83297.8|83323.4|83298.4|83323.4|83298.4|83321|83296|23
1621880410000|2021-05-24 18:20:10|83323.3|83298.3|83325.5|83300.5|83326.1|83301.1|83322.6|83297.6|31
1621880420000|2021-05-24 18:20:20|83324.9|83299.9|83324.9|83299.9|83326.4|83301.4|83321.7|83296.7|21
1621880430000|2021-05-24 18:20:30|83324.4|83299.4|83326|83301|83327.3|83302.3|83321.8|83296.8|20
1621880440000|2021-05-24 18:20:40|83326.1|83301.1|83325.6|83300.6|83327|83302|83325.6|83300.6|17
1621880450000|2021-05-24 18:20:50|83326|83301|83327.1|83302.1|83327.1|83302.1|83320.8|83295.8|22
1621880460000|2021-05-24 18:21:00|83327.3|83302.3|83325.3|83300.3|83327.3|83302.3|83323.7|83298.7|19
1621880470000|2021-05-24 18:21:10|83326.3|83301.3|83325.9|83300.9|83326.5|83301.5|83324.2|83299.2|28
1621880480000|2021-05-24 18:21:20|83325.4|83300.4|83325.6|83300.6|83326.3|83301.3|83322.7|83297.7|27
1621880490000|2021-05-24 18:21:30|83325.8|83300.8|83325.2|83300.2|83326.2|83301.2|83325|83300|12
1621880500000|2021-05-24 18:21:40|83325.1|83300.1|83326.8|83301.8|83326.8|83301.8|83324.8|83299.8|12
1621880510000|2021-05-24 18:21:50|83327.2|83302.2|83325|83300|83327.2|83302.2|83322.4|83297.4|27
1621880520000|2021-05-24 18:22:00|83325.7|83300.7|83324.6|83299.6|83325.7|83300.7|83322.9|83297.9|28
1621880530000|2021-05-24 18:22:10|83325|83300|83324.8|83299.8|83325.1|83300.1|83321.3|83296.3|25
1621880540000|2021-05-24 18:22:20|83324.9|83299.9|83324.3|83299.3|83325.3|83300.3|83322.6|83297.6|16
1621880550000|2021-05-24 18:22:30|83324.7|83299.7|83325.4|83300.4|83326.1|83301.1|83323.9|83298.9|15
1621880560000|2021-05-24 18:22:40|83325.6|83300.6|83323.7|83298.7|83325.6|83300.6|83322|83297|13
1621880570000|2021-05-24 18:22:50|83324.4|83299.4|83327.1|83302.1|83327.8|83302.8|83323.1|83298.1|24
1621880580000|2021-05-24 18:23:00|83327.8|83302.8|83327.2|83302.2|83327.8|83302.8|83323.5|83298.5|20
1621880590000|2021-05-24 18:23:10|83327.4|83302.4|83328.7|83303.7|83328.7|83303.7|83327.2|83302.2|14
1621880600000|2021-05-24 18:23:20|83328.5|83303.5|83329.2|83304.2|83329.3|83304.3|83328.4|83303.4|7
1621880610000|2021-05-24 18:23:30|83328.8|83303.8|83325.2|83300.2|83329.5|83304.5|83325.1|83300.1|13
1621880620000|2021-05-24 18:23:40|83328.9|83303.9|83328.2|83303.2|83329.3|83304.3|83328.1|83303.1|12
1621880630000|2021-05-24 18:23:50|83326.6|83301.6|83327.4|83302.4|83327.6|83302.6|83325.1|83300.1|14
1621880640000|2021-05-24 18:24:00|83326.1|83301.1|83328|83303|83328.5|83303.5|83325.8|83300.8|24
1621880650000|2021-05-24 18:24:10|83327.7|83302.7|83327.9|83302.9|83328.3|83303.3|83327|83302|20
1621880660000|2021-05-24 18:24:20|83327.7|83302.7|83327.7|83302.7|83328.4|83303.4|83326.5|83301.5|12
1621880670000|2021-05-24 18:24:30|83328.5|83303.5|83328.9|83303.9|83330.2|83305.2|83328.1|83303.1|15
1621880680000|2021-05-24 18:24:40|83327.9|83302.9|83327.1|83302.1|83329.2|83304.2|83326.8|83301.8|19
1621880690000|2021-05-24 18:24:50|83327.2|83302.2|83327.6|83302.6|83328.7|83303.7|83324.7|83299.7|21
1621880700000|2021-05-24 18:25:00|83328.8|83303.8|83328|83303|83328.8|83303.8|83327.1|83302.1|18
1621880710000|2021-05-24 18:25:10|83327.8|83302.8|83328.7|83303.7|83328.7|83303.7|83326.9|83301.9|17
1621880720000|2021-05-24 18:25:20|83328.9|83303.9|83325.1|83300.1|83328.9|83303.9|83324.2|83299.2|21
1621880730000|2021-05-24 18:25:30|83325.6|83300.6|83327.1|83302.1|83327.2|83302.2|83323.9|83298.9|19
1621880740000|2021-05-24 18:25:40|83327.2|83302.2|83325.6|83300.6|83327.2|83302.2|83325.3|83300.3|20
1621880750000|2021-05-24 18:25:50|83325.5|83300.5|83323.8|83298.8|83327.4|83302.4|83323.4|83298.4|19
1621880760000|2021-05-24 18:26:00|83323.7|83298.7|83323.6|83298.6|83324.6|83299.6|83322.7|83297.7|21
1621880770000|2021-05-24 18:26:10|83323.3|83298.3|83327|83302|83328|83303|83323.3|83298.3|35
1621880780000|2021-05-24 18:26:20|83326.9|83301.9|83328.2|83303.2|83330.5|83305.5|83324.9|83299.9|18
1621880790000|2021-05-24 18:26:30|83327.9|83302.9|83332|83307|83333.4|83308.4|83327.9|83302.9|25
1621880800000|2021-05-24 18:26:40|83332.5|83307.5|83332.3|83307.3|83334|83309|83332.2|83307.2|17
1621880810000|2021-05-24 18:26:50|83331.9|83306.9|83331.2|83306.2|83332.2|83307.2|83330.6|83305.6|21
1621880820000|2021-05-24 18:27:00|83331.6|83306.6|83332.3|83307.3|83333.7|83308.7|83330.2|83305.2|17
1621880830000|2021-05-24 18:27:10|83332.2|83307.2|83330.2|83305.2|83332.7|83307.7|83329.6|83304.6|16
1621880840000|2021-05-24 18:27:20|83330.7|83305.7|83326.9|83301.9|83333|83308|83326.9|83301.9|17
1621880850000|2021-05-24 18:27:30|83326.5|83301.5|83324.7|83299.7|83326.5|83301.5|83322.5|83297.5|29
1621880860000|2021-05-24 18:27:40|83325.3|83300.3|83323.7|83298.7|83325.4|83300.4|83323.7|83298.7|15
1621880870000|2021-05-24 18:27:50|83323.6|83298.6|83324.2|83299.2|83324.3|83299.3|83323.6|83298.6|18
1621880880000|2021-05-24 18:28:00|83324.6|83299.6|83322.4|83297.4|83325.8|83300.8|83321.7|83296.7|25
1621880890000|2021-05-24 18:28:10|83322.3|83297.3|83323.5|83298.5|83326.1|83301.1|83321.8|83296.8|33
1621880900000|2021-05-24 18:28:20|83323.2|83298.2|83323.4|83298.4|83324.6|83299.6|83321.7|83296.7|18
1621880910000|2021-05-24 18:28:30|83323.2|83298.2|83327.5|83302.5|83328.2|83303.2|83323|83298|22
1621880920000|2021-05-24 18:28:40|83327.3|83302.3|83328.3|83303.3|83329.4|83304.4|83325.9|83300.9|25
1621880930000|2021-05-24 18:28:50|83328|83303|83330|83305|83330.9|83305.9|83327.3|83302.3|16
1621880940000|2021-05-24 18:29:00|83329.2|83304.2|83328.9|83303.9|83329.8|83304.8|83328.7|83303.7|14
1621880950000|2021-05-24 18:29:10|83329.1|83304.1|83329.3|83304.3|83329.5|83304.5|83328.5|83303.5|12
1621880960000|2021-05-24 18:29:20|83329.2|83304.2|83327.2|83302.2|83330.7|83305.7|83326.3|83301.3|17
1621880970000|2021-05-24 18:29:30|83327.8|83302.8|83326.4|83301.4|83339.5|83314.5|83324|83299|42
1621880980000|2021-05-24 18:29:40|83322.3|83297.3|83323.4|83298.4|83324|83299|83319.8|83294.8|42
1621880990000|2021-05-24 18:29:50|83323.5|83298.5|83322.4|83297.4|83324.1|83299.1|83321.9|83296.9|29
1621881000000|2021-05-24 18:30:00|83322.1|83297.1|83317.5|83292.5|83322.1|83297.1|83317.4|83292.4|24
1621881010000|2021-05-24 18:30:10|83318|83293|83323.7|83298.7|83323.7|83298.7|83318|83293|18
1621881020000|2021-05-24 18:30:20|83320.7|83295.7|83323.7|83298.7|83324.2|83299.2|83320.7|83295.7|24
1621881030000|2021-05-24 18:30:30|83323.6|83298.6|83328.9|83303.9|83329.2|83304.2|83323.4|83298.4|34
1621881040000|2021-05-24 18:30:40|83328.2|83303.2|83327.1|83302.1|83328.2|83303.2|83325.1|83300.1|20
1621881050000|2021-05-24 18:30:50|83326.4|83301.4|83327.2|83302.2|83327.3|83302.3|83326.3|83301.3|7
1621881060000|2021-05-24 18:31:00|83326.5|83301.5|83327.3|83302.3|83329.8|83304.8|83325.3|83300.3|29
1621881070000|2021-05-24 18:31:10|83327.8|83302.8|83334|83309|83334|83309|83327.8|83302.8|24
1621881080000|2021-05-24 18:31:20|83333.5|83308.5|83332|83307|83334.5|83309.5|83331.3|83306.3|18
1621881090000|2021-05-24 18:31:30|83332.6|83307.6|83330.2|83305.2|83333.6|83308.6|83330|83305|18
1621881100000|2021-05-24 18:31:40|83330.4|83305.4|83333.9|83308.9|83336.8|83311.8|83330.4|83305.4|34
1621881110000|2021-05-24 18:31:50|83334.2|83309.2|83336.2|83311.2|83338.3|83313.3|83333.7|83308.7|32
1621881120000|2021-05-24 18:32:00|83336.4|83311.4|83336|83311|83339|83314|83334.3|83309.3|44
1621881130000|2021-05-24 18:32:10|83334.5|83309.5|83338.5|83313.5|83338.9|83313.9|83333.9|83308.9|33
1621881140000|2021-05-24 18:32:20|83339.1|83314.1|83337.5|83312.5|83339.1|83314.1|83336.8|83311.8|29
1621881150000|2021-05-24 18:32:30|83336.4|83311.4|83337.9|83312.9|83338.2|83313.2|83336.4|83311.4|16
1621881160000|2021-05-24 18:32:40|83337.7|83312.7|83342.9|83317.9|83343.1|83318.1|83337.7|83312.7|24
1621881170000|2021-05-24 18:32:50|83342.4|83317.4|83337.9|83312.9|83342.5|83317.5|83335.9|83310.9|31
1621881180000|2021-05-24 18:33:00|83338|83313|83340.4|83315.4|83340.5|83315.5|83337.9|83312.9|25
1621881190000|2021-05-24 18:33:10|83340.1|83315.1|83344.9|83319.9|83345.3|83320.3|83340.1|83315.1|28
1621881200000|2021-05-24 18:33:20|83344.8|83319.8|83333.3|83308.3|83345.3|83320.3|83332.8|83307.8|47
1621881210000|2021-05-24 18:33:30|83332.9|83307.9|83333.1|83308.1|83334.2|83309.2|83332.5|83307.5|28
1621881220000|2021-05-24 18:33:40|83333|83308|83332.7|83307.7|83333|83308|83331.1|83306.1|13
1621881230000|2021-05-24 18:33:50|83332.2|83307.2|83332.4|83307.4|83334.3|83309.3|83331.7|83306.7|15
1621881240000|2021-05-24 18:34:00|83333.7|83308.7|83304.1|83254.1|83342.3|83308.9|83302.4|83252.4|33
1621881250000|2021-05-24 18:34:10|83303.3|83253.3|83293|83268|83303.6|83273.9|83291.9|83250.4|45
1621881260000|2021-05-24 18:34:20|83292|83267|83293.4|83268.4|83294|83269|83290.1|83265.1|36
1621881270000|2021-05-24 18:34:30|83293.3|83268.3|83291.2|83266.2|83306.3|83269.5|83289.6|83255.5|50
1621881280000|2021-05-24 18:34:40|83291.3|83266.3|83292.6|83267.6|83293.6|83268.6|83290.7|83265.7|52
1621881290000|2021-05-24 18:34:50|83292.7|83267.7|83298.9|83273.9|83301.3|83276.3|83292.6|83267.6|58
1621881300000|2021-05-24 18:35:00|83299.8|83274.8|83299.8|83274.8|83300.8|83275.8|83299.5|83274.5|13
1621881310000|2021-05-24 18:35:10|83299.9|83274.9|83300.4|83275.4|83301|83276|83299.5|83274.5|16
1621881320000|2021-05-24 18:35:20|83301.7|83276.7|83299.4|83274.4|83301.7|83276.7|83299.2|83274.2|6
1621881330000|2021-05-24 18:35:30|83299.2|83274.2|83302.3|83277.3|83302.8|83277.8|83298.3|83273.3|10
1621881340000|2021-05-24 18:35:40|83302.4|83277.4|83298.8|83273.8|83303.5|83278.5|83298.4|83273.4|31
1621881350000|2021-05-24 18:35:50|83298.7|83273.7|83299.3|83274.3|83300.8|83275.8|83298.7|83273.7|9
1621881360000|2021-05-24 18:36:00|83298.9|83273.9|83307.9|83282.9|83309.3|83284.3|83298|83273|42
1621881370000|2021-05-24 18:36:10|83308.2|83283.2|83299.6|83274.6|83308.6|83283.6|83296.9|83271.9|36
1621881380000|2021-05-24 18:36:20|83300.2|83275.2|83306.2|83281.2|83306.2|83281.2|83299.1|83274.1|22
1621881390000|2021-05-24 18:36:30|83306|83281|83304.9|83279.9|83306.2|83281.2|83304|83279|12
1621881400000|2021-05-24 18:36:40|83305.5|83280.5|83305.9|83280.9|83308.5|83283.5|83303.7|83278.7|23
1621881410000|2021-05-24 18:36:50|83306.4|83281.4|83304|83279|83306.7|83281.7|83304|83279|5
1621881420000|2021-05-24 18:37:00|83305.1|83280.1|83305.7|83280.7|83306.2|83281.2|83304.7|83279.7|19
1621881430000|2021-05-24 18:37:10|83305.9|83280.9|83305.7|83280.7|83305.9|83280.9|83305.1|83280.1|11
1621881440000|2021-05-24 18:37:20|83306.1|83281.1|83307.4|83282.4|83307.8|83282.8|83304.3|83279.3|27
1621881450000|2021-05-24 18:37:30|83305.6|83280.6|83308.2|83283.2|83309.9|83284.9|83305.4|83280.4|34
1621881460000|2021-05-24 18:37:40|83308.1|83283.1|83307.3|83282.3|83311|83286|83307.2|83282.2|21
1621881470000|2021-05-24 18:37:50|83307.1|83282.1|83306.3|83281.3|83307.9|83282.9|83305.9|83280.9|26
1621881480000|2021-05-24 18:38:00|83305.6|83280.6|83305.5|83280.5|83307|83282|83305|83280|17
1621881490000|2021-05-24 18:38:10|83305.2|83280.2|83307.7|83282.7|83308.6|83283.6|83304.9|83279.9|14
1621881500000|2021-05-24 18:38:20|83307|83282|83307.9|83282.9|83309.8|83284.8|83306.6|83281.6|19
1621881510000|2021-05-24 18:38:30|83307.5|83282.5|83307.4|83282.4|83309.5|83284.5|83306.1|83281.1|25
1621881520000|2021-05-24 18:38:40|83308.1|83283.1|83314.2|83289.2|83315.4|83290.4|83308.1|83283.1|22
1621881530000|2021-05-24 18:38:50|83312.5|83287.5|83312.9|83287.9|83313.6|83288.6|83312.1|83287.1|14
1621881540000|2021-05-24 18:39:00|83313.2|83288.2|83306.5|83281.5|83314|83289|83301.3|83276.3|27
1621881550000|2021-05-24 18:39:10|83306.3|83281.3|83308.4|83283.4|83308.4|83283.4|83305.8|83280.8|19
1621881560000|2021-05-24 18:39:20|83308.6|83283.6|83306.6|83281.6|83308.6|83283.6|83305.5|83280.5|20
1621881570000|2021-05-24 18:39:30|83306.9|83281.9|83305.4|83280.4|83307.6|83282.6|83305.4|83280.4|15
1621881580000|2021-05-24 18:39:40|83306.3|83281.3|83305.2|83280.2|83307.2|83282.2|83304.4|83279.4|16
1621881590000|2021-05-24 18:39:50|83305|83280|83307.8|83282.8|83308|83283|83305|83280|16
1621881600000|2021-05-24 18:40:00|83307.7|83282.7|83306.4|83281.4|83308.3|83283.3|83306.4|83281.4|12
1621881610000|2021-05-24 18:40:10|83306.2|83281.2|83311.1|83286.1|83312.6|83287.6|83306.2|83281.2|25
1621881620000|2021-05-24 18:40:20|83310|83285|83318.2|83293.2|83320.6|83295.6|83309.3|83284.3|55
1621881630000|2021-05-24 18:40:30|83320.1|83295.1|83315.8|83290.8|83320.1|83295.1|83314.4|83289.4|27
1621881640000|2021-05-24 18:40:40|83315.4|83290.4|83315.1|83290.1|83316.6|83291.6|83315.1|83290.1|13
1621881650000|2021-05-24 18:40:50|83315.5|83290.5|83315.9|83290.9|83315.9|83290.9|83314.7|83289.7|15
1621881660000|2021-05-24 18:41:00|83316|83291|83316.4|83291.4|83316.4|83291.4|83313.8|83288.8|20
1621881670000|2021-05-24 18:41:10|83316.7|83291.7|83317.2|83292.2|83317.4|83292.4|83315.6|83290.6|22
1621881680000|2021-05-24 18:41:20|83317.3|83292.3|83315.4|83290.4|83317.8|83292.8|83315.3|83290.3|18
1621881690000|2021-05-24 18:41:30|83315.5|83290.5|83315.9|83290.9|83317.1|83292.1|83313.6|83288.6|19
1621881700000|2021-05-24 18:41:40|83315.6|83290.6|83314.9|83289.9|83316.8|83291.8|83314.3|83289.3|18
1621881710000|2021-05-24 18:41:50|83315.3|83290.3|83315.3|83290.3|83315.5|83290.5|83314.9|83289.9|10
1621881720000|2021-05-24 18:42:00|83315.4|83290.4|83313.3|83288.3|83315.4|83290.4|83312.2|83287.2|16
1621881730000|2021-05-24 18:42:10|83313.5|83288.5|83316.4|83291.4|83316.4|83291.4|83313.2|83288.2|23
1621881740000|2021-05-24 18:42:20|83313.3|83288.3|83313.1|83288.1|83314.3|83289.3|83309.9|83284.9|10
1621881750000|2021-05-24 18:42:30|83312.9|83287.9|83314.3|83289.3|83315.5|83290.5|83312.8|83287.8|12
1621881760000|2021-05-24 18:42:40|83314.6|83289.6|83314.8|83289.8|83316.7|83291.7|83313.7|83288.7|12
1621881770000|2021-05-24 18:42:50|83314.3|83289.3|83315.4|83290.4|83316.4|83291.4|83314.3|83289.3|16
1621881780000|2021-05-24 18:43:00|83316.4|83291.4|83313.5|83288.5|83316.4|83291.4|83313|83288|20
1621881790000|2021-05-24 18:43:10|83313.4|83288.4|83315.8|83290.8|83316.4|83291.4|83309.7|83284.7|22
1621881800000|2021-05-24 18:43:20|83316.9|83291.9|83316.1|83291.1|83317.1|83292.1|83315.8|83290.8|8
1621881810000|2021-05-24 18:43:30|83314.1|83289.1|83314.6|83289.6|83315.8|83290.8|83314.1|83289.1|13
1621881820000|2021-05-24 18:43:40|83314.5|83289.5|83314|83289|83317.1|83292.1|83313.8|83288.8|22
1621881830000|2021-05-24 18:43:50|83315.3|83290.3|83315.3|83290.3|83316.1|83291.1|83315.1|83290.1|10
1621881840000|2021-05-24 18:44:00|83315.1|83290.1|83314.5|83289.5|83315.1|83290.1|83313.5|83288.5|17
1621881850000|2021-05-24 18:44:10|83314.6|83289.6|83313|83288|83315.6|83290.6|83312.6|83287.6|20
1621881860000|2021-05-24 18:44:20|83312.7|83287.7|83314.3|83289.3|83314.8|83289.8|83312.7|83287.7|10
1621881870000|2021-05-24 18:44:30|83314.4|83289.4|83313.9|83288.9|83316.7|83291.7|83310.6|83285.6|23
1621881880000|2021-05-24 18:44:40|83313.5|83288.5|83315.2|83290.2|83315.2|83290.2|83313.5|83288.5|2
1621881890000|2021-05-24 18:44:50|83314.9|83289.9|83313.5|83288.5|83315.7|83290.7|83311.7|83286.7|22
1621881900000|2021-05-24 18:45:00|83313.1|83288.1|83313.9|83288.9|83315.3|83290.3|83311.4|83286.4|34
1621881910000|2021-05-24 18:45:10|83312.9|83287.9|83310.9|83285.9|83314.3|83289.3|83310.9|83285.9|16
1621881920000|2021-05-24 18:45:20|83310.2|83285.2|83312.9|83287.9|83312.9|83287.9|83310.2|83285.2|10
1621881930000|2021-05-24 18:45:30|83311.8|83286.8|83312.8|83287.8|83313.3|83288.3|83311|83286|26
1621881940000|2021-05-24 18:45:40|83312.6|83287.6|83311.4|83286.4|83312.6|83287.6|83309.8|83284.8|20
1621881950000|2021-05-24 18:45:50|83310.7|83285.7|83301.7|83276.7|83311.3|83286.3|83301.7|83276.7|34
1621881960000|2021-05-24 18:46:00|83304.6|83279.6|83305.4|83280.4|83306.8|83281.8|83301.1|83276.1|32
1621881970000|2021-05-24 18:46:10|83306.1|83281.1|83305.9|83280.9|83307.6|83282.6|83303.9|83278.9|20
1621881980000|2021-05-24 18:46:20|83306.9|83281.9|83308.5|83283.5|83308.9|83283.9|83305.2|83280.2|18
1621881990000|2021-05-24 18:46:30|83307.9|83282.9|83305.6|83280.6|83309.8|83284.8|83305.6|83280.6|20
1621882000000|2021-05-24 18:46:40|83305.8|83280.8|83306.9|83281.9|83307.2|83282.2|83305.7|83280.7|16
1621882010000|2021-05-24 18:46:50|83305.1|83280.1|83306.4|83281.4|83307.6|83282.6|83305.1|83280.1|16
1621882020000|2021-05-24 18:47:00|83306.1|83281.1|83306.4|83281.4|83306.4|83281.4|83303.8|83278.8|21
1621882030000|2021-05-24 18:47:10|83306.5|83281.5|83304.1|83279.1|83306.5|83281.5|83303.5|83278.5|18
1621882040000|2021-05-24 18:47:20|83304.7|83279.7|83306.7|83281.7|83307.5|83282.5|83304.7|83279.7|17
1621882050000|2021-05-24 18:47:30|83307.4|83282.4|83307.1|83282.1|83310|83285|83307.1|83282.1|18
1621882060000|2021-05-24 18:47:40|83302.9|83277.9|83307.7|83282.7|83307.8|83282.8|83302.8|83277.8|28
1621882070000|2021-05-24 18:47:50|83307.8|83282.8|83307.4|83282.4|83308.3|83283.3|83306.6|83281.6|17
1621882080000|2021-05-24 18:48:00|83307.3|83282.3|83304.5|83279.5|83307.8|83282.8|83303.5|83278.5|39
1621882090000|2021-05-24 18:48:10|83306.5|83281.5|83309.1|83284.1|83310|83285|83305.1|83280.1|37
1621882100000|2021-05-24 18:48:20|83309.2|83284.2|83310.5|83285.5|83311.3|83286.3|83308.5|83283.5|25
1621882110000|2021-05-24 18:48:30|83310.6|83285.6|83310.3|83285.3|83311.5|83286.5|83310.2|83285.2|18
1621882120000|2021-05-24 18:48:40|83310.4|83285.4|83309.5|83284.5|83311|83286|83308|83283|20
1621882130000|2021-05-24 18:48:50|83308.8|83283.8|83310.1|83285.1|83311.1|83286.1|83308.1|83283.1|27
1621882140000|2021-05-24 18:49:00|83309.4|83284.4|83311|83286|83311.1|83286.1|83308.1|83283.1|25
1621882150000|2021-05-24 18:49:10|83310.3|83285.3|83309.1|83284.1|83310.4|83285.4|83307|83282|14
1621882160000|2021-05-24 18:49:20|83308.5|83283.5|83308.9|83283.9|83309.4|83284.4|83307.3|83282.3|20
1621882170000|2021-05-24 18:49:30|83309|83284|83307.3|83282.3|83310.7|83285.7|83307.2|83282.2|20
1621882180000|2021-05-24 18:49:40|83307.2|83282.2|83306.2|83281.2|83309.1|83284.1|83304.9|83279.9|31
1621882190000|2021-05-24 18:49:50|83306.1|83281.1|83303.2|83278.2|83307.2|83282.2|83298|83273|27
1621882200000|2021-05-24 18:50:00|83300.3|83275.3|83301|83276|83302.6|83277.6|83296.5|83271.5|20
1621882210000|2021-05-24 18:50:10|83300.7|83275.7|83300.6|83275.6|83300.7|83275.7|83299.5|83274.5|11
1621882220000|2021-05-24 18:50:20|83302.1|83277.1|83301.7|83276.7|83302.2|83277.2|83297.5|83272.5|12
1621882230000|2021-05-24 18:50:30|83301.3|83276.3|83300.1|83275.1|83301.3|83276.3|83298.8|83273.8|14
1621882240000|2021-05-24 18:50:40|83299.8|83274.8|83293.9|83268.9|83302.6|83277.6|83293.9|83268.9|26
1621882250000|2021-05-24 18:50:50|83300.2|83275.2|83299.6|83274.6|83300.6|83275.6|83296.7|83271.7|24
1621882260000|2021-05-24 18:51:00|83299.3|83274.3|83295.8|83270.8|83300.4|83275.4|83291.2|83266.2|18
1621882270000|2021-05-24 18:51:10|83294.6|83269.6|83293.2|83268.2|83296|83271|83290.3|83265.3|24
1621882280000|2021-05-24 18:51:20|83293|83268|83299.4|83274.4|83301.2|83276.2|83292.8|83267.8|24
1621882290000|2021-05-24 18:51:30|83301.6|83276.6|83296.8|83271.8|83301.6|83276.6|83296.8|83271.8|12
1621882300000|2021-05-24 18:51:40|83297.6|83272.6|83298.5|83273.5|83300.3|83275.3|83297.6|83272.6|10
1621882310000|2021-05-24 18:51:50|83299.3|83274.3|83299.6|83274.6|83302|83277|83297.9|83272.9|14
1621882320000|2021-05-24 18:52:00|83299.9|83274.9|83299.8|83274.8|83301.3|83276.3|83296|83271|28
1621882330000|2021-05-24 18:52:10|83298.2|83273.2|83299.7|83274.7|83300.7|83275.7|83298.2|83273.2|16
1621882340000|2021-05-24 18:52:20|83300|83275|83294.3|83269.3|83300.1|83275.1|83294.2|83269.2|22
1621882350000|2021-05-24 18:52:30|83294.8|83269.8|83297|83272|83298.6|83273.6|83294.8|83269.8|22
1621882360000|2021-05-24 18:52:40|83296.9|83271.9|83292|83267|83296.9|83271.9|83288.4|83263.4|24
1621882370000|2021-05-24 18:52:50|83290.3|83265.3|83291.4|83266.4|83292.5|83267.5|83288|83263|17
1621882380000|2021-05-24 18:53:00|83291|83266|83292.8|83267.8|83295.3|83270.3|83291|83266|27
1621882390000|2021-05-24 18:53:10|83293.4|83268.4|83291.6|83266.6|83293.7|83268.7|83288.7|83263.7|22
1621882400000|2021-05-24 18:53:20|83292.4|83267.4|83293|83268|83293.2|83268.2|83291.1|83266.1|14
1621882410000|2021-05-24 18:53:30|83291.3|83266.3|83287.9|83262.9|83292.2|83267.2|83287.9|83262.9|17
1621882420000|2021-05-24 18:53:40|83287.5|83262.5|83287.2|83262.2|83289.2|83264.2|83285.8|83260.8|14
1621882430000|2021-05-24 18:53:50|83289|83264|83290.4|83265.4|83290.4|83265.4|83286.9|83261.9|13
1621882440000|2021-05-24 18:54:00|83289.8|83264.8|83284.8|83259.8|83291.7|83266.7|83284.8|83259.8|24
1621882450000|2021-05-24 18:54:10|83285.1|83260.1|83293.3|83268.3|83293.7|83268.7|83285.1|83260.1|27
1621882460000|2021-05-24 18:54:20|83293.5|83268.5|83290.9|83265.9|83293.8|83268.8|83289.1|83264.1|25
1621882470000|2021-05-24 18:54:30|83289.9|83264.9|83293.9|83268.9|83298.1|83273.1|83289.9|83264.9|23
1621882480000|2021-05-24 18:54:40|83293.1|83268.1|83296.6|83271.6|83301.2|83276.2|83291.3|83266.3|19
1621882490000|2021-05-24 18:54:50|83295.7|83270.7|83300.6|83275.6|83307.5|83282.5|83292.8|83267.8|14
1621882500000|2021-05-24 18:55:00|83300.7|83275.7|83300.6|83275.6|83302.6|83277.6|83298.1|83273.1|21
1621882510000|2021-05-24 18:55:10|83300.8|83275.8|83300.5|83275.5|83301.3|83276.3|83298.8|83273.8|20
1621882520000|2021-05-24 18:55:20|83300.4|83275.4|83297.7|83272.7|83300.4|83275.4|83297.7|83272.7|35
1621882530000|2021-05-24 18:55:30|83298.4|83273.4|83294.7|83269.7|83298.4|83273.4|83293.2|83268.2|31
1621882540000|2021-05-24 18:55:40|83295.2|83270.2|83293|83268|83296.1|83271.1|83293|83268|29
1621882550000|2021-05-24 18:55:50|83293.1|83268.1|83289.1|83264.1|83295.6|83270.6|83286.7|83261.7|18
1621882560000|2021-05-24 18:56:00|83289|83264|83287.1|83262.1|83292.8|83267.8|83283.5|83258.5|32
1621882570000|2021-05-24 18:56:10|83288.7|83263.7|83289.9|83264.9|83290.5|83265.5|83287.9|83262.9|17
1621882580000|2021-05-24 18:56:20|83289.8|83264.8|83289.1|83264.1|83290.7|83265.7|83288.6|83263.6|15
1621882590000|2021-05-24 18:56:30|83288.9|83263.9|83290.9|83265.9|83290.9|83265.9|83287|83262|16
1621882600000|2021-05-24 18:56:40|83291.1|83266.1|83286.3|83261.3|83291.1|83266.1|83285|83260|35
1621882610000|2021-05-24 18:56:50|83285.4|83260.4|83287.5|83262.5|83288.9|83263.9|83285.3|83260.3|21
1621882620000|2021-05-24 18:57:00|83287.8|83262.8|83287.6|83262.6|83291.2|83266.2|83287.2|83262.2|32
1621882630000|2021-05-24 18:57:10|83288.5|83263.5|83288.5|83263.5|83289.9|83264.9|83287.7|83262.7|9
1621882640000|2021-05-24 18:57:20|83288.8|83263.8|83290.6|83265.6|83292.1|83267.1|83288.8|83263.8|8
1621882650000|2021-05-24 18:57:30|83291.1|83266.1|83290|83265|83291.7|83266.7|83285.5|83260.5|31
1621882660000|2021-05-24 18:57:40|83289.7|83264.7|83287.5|83262.5|83290.8|83265.8|83286.9|83261.9|21
1621882670000|2021-05-24 18:57:50|83286.6|83261.6|83285.6|83260.6|83287.9|83262.9|83284.5|83259.5|21
1621882680000|2021-05-24 18:58:00|83285.9|83260.9|83296.5|83271.5|83296.5|83271.5|83284.3|83259.3|44
1621882690000|2021-05-24 18:58:10|83296.1|83271.1|83296.3|83271.3|83297.9|83272.9|83293.2|83268.2|40
1621882700000|2021-05-24 18:58:20|83296|83271|83304.7|83279.7|83305.4|83280.4|83295.2|83270.2|33
1621882710000|2021-05-24 18:58:30|83304.8|83279.8|83304.4|83279.4|83305.6|83280.6|83303|83278|24
1621882720000|2021-05-24 18:58:40|83304.2|83279.2|83305.7|83280.7|83306.7|83281.7|83302.7|83277.7|27
1621882730000|2021-05-24 18:58:50|83304.1|83279.1|83309.4|83284.4|83311.9|83286.9|83304.1|83279.1|35
1621882740000|2021-05-24 18:59:00|83309.9|83284.9|83313.2|83288.2|83313.5|83288.5|83308.4|83283.4|41
1621882750000|2021-05-24 18:59:10|83312.6|83287.6|83319.9|83294.9|83321.5|83296.5|83311.9|83286.9|38
1621882760000|2021-05-24 18:59:20|83320.6|83295.6|83318.8|83293.8|83324.4|83299.4|83317.6|83292.6|51
1621882770000|2021-05-24 18:59:30|83319.6|83294.6|83323.5|83298.5|83323.9|83298.9|83319.6|83294.6|40
1621882780000|2021-05-24 18:59:40|83323.6|83298.6|83324.6|83299.6|83325|83300|83323.2|83298.2|40
1621882790000|2021-05-24 18:59:50|83325.2|83300.2|83329.1|83304.1|83333.8|83308.8|83323.2|83298.2|51
1621882800000|2021-05-24 19:00:00|83329.5|83304.5|83327.8|83302.8|83330.1|83305.1|83324.8|83299.8|47
1621882810000|2021-05-24 19:00:10|83328.7|83303.7|83324.9|83299.9|83329.4|83304.4|83322.9|83297.9|36
1621882820000|2021-05-24 19:00:20|83326.8|83301.8|83324.1|83299.1|83327.1|83302.1|83317.1|83292.1|30
1621882830000|2021-05-24 19:00:30|83323.9|83298.9|83321.6|83296.6|83323.9|83298.9|83319.3|83294.3|28
1621882840000|2021-05-24 19:00:40|83321.7|83296.7|83322.9|83297.9|83326.3|83301.3|83321.4|83296.4|27
1621882850000|2021-05-24 19:00:50|83323.4|83298.4|83321.6|83296.6|83323.4|83298.4|83320.7|83295.7|25
1621882860000|2021-05-24 19:01:00|83321.7|83296.7|83318.5|83293.5|83324|83299|83318|83293|29
1621882870000|2021-05-24 19:01:10|83318.2|83293.2|83317.2|83292.2|83319.1|83294.1|83317.2|83292.2|25
1621882880000|2021-05-24 19:01:20|83317.1|83292.1|83318.2|83293.2|83320.2|83295.2|83317.1|83292.1|10
1621882890000|2021-05-24 19:01:30|83318|83293|83317.1|83292.1|83318.9|83293.9|83317.1|83292.1|11
1621882900000|2021-05-24 19:01:40|83318.3|83293.3|83319.1|83294.1|83319.1|83294.1|83315.3|83290.3|30
1621882910000|2021-05-24 19:01:50|83319.7|83294.7|83316.4|83291.4|83320.1|83295.1|83315.4|83290.4|15
1621882920000|2021-05-24 19:02:00|83315.6|83290.6|83317.6|83292.6|83322.3|83297.3|83313.8|83288.8|36
1621882930000|2021-05-24 19:02:10|83317.8|83292.8|83317.7|83292.7|83320.3|83295.3|83317.1|83292.1|15
1621882940000|2021-05-24 19:02:20|83317.8|83292.8|83316.6|83291.6|83317.8|83292.8|83316.1|83291.1|6
1621882950000|2021-05-24 19:02:30|83316.8|83291.8|83318.5|83293.5|83319.1|83294.1|83316.8|83291.8|9
1621882960000|2021-05-24 19:02:40|83318.8|83293.8|83320.4|83295.4|83320.9|83295.9|83316.1|83291.1|19
1621882970000|2021-05-24 19:02:50|83320.2|83295.2|83316.2|83291.2|83320.2|83295.2|83316.2|83291.2|10
1621882980000|2021-05-24 19:03:00|83316.6|83291.6|83317.3|83292.3|83319|83294|83316.6|83291.6|12
1621882990000|2021-05-24 19:03:10|83318.8|83293.8|83319.2|83294.2|83319.2|83294.2|83317.6|83292.6|11
1621883000000|2021-05-24 19:03:20|83319.3|83294.3|83319.6|83294.6|83319.8|83294.8|83318.3|83293.3|12
1621883010000|2021-05-24 19:03:30|83319|83294|83319.8|83294.8|83320.8|83295.8|83319|83294|16
1621883020000|2021-05-24 19:03:40|83319.7|83294.7|83319.2|83294.2|83320|83295|83318.1|83293.1|17
1621883030000|2021-05-24 19:03:50|83318.7|83293.7|83320.4|83295.4|83320.4|83295.4|83314.9|83289.9|11
1621883040000|2021-05-24 19:04:00|83319.6|83294.6|83317.8|83292.8|83320|83295|83315.1|83290.1|17
1621883050000|2021-05-24 19:04:10|83318|83293|83319.4|83294.4|83319.4|83294.4|83316.3|83291.3|16
1621883060000|2021-05-24 19:04:20|83319.2|83294.2|83318.6|83293.6|83320.4|83295.4|83315.5|83290.5|19
1621883070000|2021-05-24 19:04:30|83318.7|83293.7|83317.2|83292.2|83320.8|83295.8|83317.1|83292.1|24
1621883080000|2021-05-24 19:04:40|83317.5|83292.5|83317.6|83292.6|83317.7|83292.7|83313.9|83288.9|12
1621883090000|2021-05-24 19:04:50|83317|83292|83320|83295|83320|83295|83314.1|83289.1|10
1621883100000|2021-05-24 19:05:00|83321.6|83296.6|83318.2|83293.2|83321.6|83296.6|83317.2|83292.2|29
1621883110000|2021-05-24 19:05:10|83319|83294|83315.2|83290.2|83320.2|83295.2|83315|83290|31
1621883120000|2021-05-24 19:05:20|83314.7|83289.7|83316|83291|83317.1|83292.1|83314.7|83289.7|12
1621883130000|2021-05-24 19:05:30|83315.7|83290.7|83316.7|83291.7|83318.6|83293.6|83315.5|83290.5|20
1621883140000|2021-05-24 19:05:40|83317|83292|83316.7|83291.7|83318.3|83293.3|83313.8|83288.8|19
1621883150000|2021-05-24 19:05:50|83316.1|83291.1|83317.6|83292.6|83318|83293|83315.4|83290.4|21
1621883160000|2021-05-24 19:06:00|83317.5|83292.5|83314.3|83289.3|83317.5|83292.5|83311.6|83286.6|26
1621883170000|2021-05-24 19:06:10|83313.6|83288.6|83311|83286|83315|83290|83310.9|83285.9|31
1621883180000|2021-05-24 19:06:20|83310.3|83285.3|83310.3|83285.3|83311.4|83286.4|83309.9|83284.9|19
1621883190000|2021-05-24 19:06:30|83309.8|83284.8|83310|83285|83311.9|83286.9|83309.4|83284.4|15
1621883200000|2021-05-24 19:06:40|83310.8|83285.8|83314.4|83289.4|83315.4|83290.4|83308.8|83283.8|40
1621883210000|2021-05-24 19:06:50|83316.2|83291.2|83310.9|83285.9|83316.3|83291.3|83307.3|83282.3|42
1621883220000|2021-05-24 19:07:00|83311|83286|83312|83287|83312.8|83287.8|83309.2|83284.2|31
1621883230000|2021-05-24 19:07:10|83311.8|83286.8|83310.4|83285.4|83312.5|83287.5|83309.6|83284.6|35
1621883240000|2021-05-24 19:07:20|83311.1|83286.1|83312|83287|83312.6|83287.6|83310|83285|21
1621883250000|2021-05-24 19:07:30|83311.8|83286.8|83312.2|83287.2|83313.3|83288.3|83311.6|83286.6|28
1621883260000|2021-05-24 19:07:40|83311.5|83286.5|83313|83288|83313.8|83288.8|83311.5|83286.5|24
1621883270000|2021-05-24 19:07:50|83312.9|83287.9|83313.6|83288.6|83314.3|83289.3|83311.6|83286.6|25
1621883280000|2021-05-24 19:08:00|83313.4|83288.4|83313.9|83288.9|83315|83290|83311.1|83286.1|32
1621883290000|2021-05-24 19:08:10|83313.4|83288.4|83316.8|83291.8|83316.9|83291.9|83313.4|83288.4|17
1621883300000|2021-05-24 19:08:20|83316.6|83291.6|83317.5|83292.5|83317.6|83292.6|83315.2|83290.2|22
1621883310000|2021-05-24 19:08:30|83316.7|83291.7|83317.3|83292.3|83318.4|83293.4|83316.7|83291.7|17
1621883320000|2021-05-24 19:08:40|83317.9|83292.9|83316|83291|83318.2|83293.2|83316|83291|22
1621883330000|2021-05-24 19:08:50|83316.1|83291.1|83316|83291|83317.9|83292.9|83315.6|83290.6|20
1621883340000|2021-05-24 19:09:00|83316.3|83291.3|83316.7|83291.7|83318.3|83293.3|83314.2|83289.2|34
1621883350000|2021-05-24 19:09:10|83317.9|83292.9|83314.9|83289.9|83318|83293|83314.7|83289.7|40
1621883360000|2021-05-24 19:09:20|83315.1|83290.1|83314.9|83289.9|83315.5|83290.5|83314.6|83289.6|21
1621883370000|2021-05-24 19:09:30|83315.2|83290.2|83314.2|83289.2|83316.6|83291.6|83312.7|83287.7|19
1621883380000|2021-05-24 19:09:40|83313.4|83288.4|83314.3|83289.3|83314.6|83289.6|83312.2|83287.2|26
1621883390000|2021-05-24 19:09:50|83313.8|83288.8|83311.9|83286.9|83314.3|83289.3|83311.6|83286.6|29
1621883400000|2021-05-24 19:10:00|83312.2|83287.2|83310.9|83285.9|83312.4|83287.4|83310.9|83285.9|17
1621883410000|2021-05-24 19:10:10|83311|83286|83312.9|83287.9|83313.6|83288.6|83309.4|83284.4|25
1621883420000|2021-05-24 19:10:20|83312.5|83287.5|83312.9|83287.9|83314.1|83289.1|83311.7|83286.7|23
1621883430000|2021-05-24 19:10:30|83312.3|83287.3|83313.4|83288.4|83314.1|83289.1|83311.4|83286.4|35
1621883440000|2021-05-24 19:10:40|83312.9|83287.9|83312.1|83287.1|83313.1|83288.1|83310.7|83285.7|34
1621883450000|2021-05-24 19:10:50|83312.2|83287.2|83312|83287|83312.3|83287.3|83310.6|83285.6|17
1621883460000|2021-05-24 19:11:00|83311.9|83286.9|83308.6|83283.6|83311.9|83286.9|83307.5|83282.5|26
1621883470000|2021-05-24 19:11:10|83308.9|83283.9|83305.4|83280.4|83308.9|83283.9|83305.2|83280.2|37
1621883480000|2021-05-24 19:11:20|83305.5|83280.5|83306.6|83281.6|83306.6|83281.6|83304.1|83279.1|12
1621883490000|2021-05-24 19:11:30|83306.2|83281.2|83302.8|83277.8|83306.2|83281.2|83300.7|83275.7|38
1621883500000|2021-05-24 19:11:40|83303.1|83278.1|83300|83275|83303.1|83278.1|83297.8|83272.8|32
1621883510000|2021-05-24 19:11:50|83299.5|83274.5|83297.8|83272.8|83299.5|83274.5|83295.9|83270.9|46
1621883520000|2021-05-24 19:12:00|83295.9|83270.9|83300.9|83275.9|83301|83276|83295.7|83270.7|39
1621883530000|2021-05-24 19:12:10|83300.4|83275.4|83300.5|83275.5|83301.7|83276.7|83298.3|83273.3|20
1621883540000|2021-05-24 19:12:20|83299.9|83274.9|83301.4|83276.4|83301.4|83276.4|83299.7|83274.7|16
1621883550000|2021-05-24 19:12:30|83301.2|83276.2|83301.2|83276.2|83301.7|83276.7|83301|83276|9
1621883560000|2021-05-24 19:12:40|83301.6|83276.6|83299.7|83274.7|83302.6|83277.6|83299.6|83274.6|13
1621883570000|2021-05-24 19:12:50|83303.2|83278.2|83300.9|83275.9|83303.2|83278.2|83298.9|83273.9|24
1621883580000|2021-05-24 19:13:00|83300.7|83275.7|83305.1|83280.1|83305.1|83280.1|83299.2|83274.2|32
1621883590000|2021-05-24 19:13:10|83306.8|83281.8|83305.1|83280.1|83308.9|83283.9|83304.6|83279.6|41
1621883600000|2021-05-24 19:13:20|83303.4|83278.4|83304.3|83279.3|83307.7|83282.7|83303.4|83278.4|34
1621883610000|2021-05-24 19:13:30|83307.1|83282.1|83307.2|83282.2|83310.1|83285.1|83303|83278|56
1621883620000|2021-05-24 19:13:40|83307|83282|83304.3|83279.3|83307|83282|83303.2|83278.2|40
1621883630000|2021-05-24 19:13:50|83303.9|83278.9|83303.8|83278.8|83304.1|83279.1|83302.9|83277.9|29
1621883640000|2021-05-24 19:14:00|83303.9|83278.9|83307.9|83282.9|83309.5|83284.5|83303.9|83278.9|31
1621883650000|2021-05-24 19:14:10|83307.8|83282.8|83307.2|83282.2|83309|83284|83306.8|83281.8|29
1621883660000|2021-05-24 19:14:20|83306.9|83281.9|83306.5|83281.5|83307.8|83282.8|83304|83279|28
1621883670000|2021-05-24 19:14:30|83306.1|83281.1|83303.4|83278.4|83307.1|83282.1|83303.4|83278.4|24
1621883680000|2021-05-24 19:14:40|83303.5|83278.5|83310.3|83285.3|83310.6|83285.6|83303.1|83278.1|28
1621883690000|2021-05-24 19:14:50|83310|83285|83308.5|83283.5|83310.1|83285.1|83307.8|83282.8|26
1621883700000|2021-05-24 19:15:00|83308.1|83283.1|83308.1|83283.1|83308.3|83283.3|83306.1|83281.1|40
1621883710000|2021-05-24 19:15:10|83306.8|83281.8|83307.7|83282.7|83308.1|83283.1|83305.4|83280.4|47
1621883720000|2021-05-24 19:15:20|83307.5|83282.5|83309.1|83284.1|83309.5|83284.5|83305.3|83280.3|41
1621883730000|2021-05-24 19:15:30|83308.4|83283.4|83307.1|83282.1|83308.8|83283.8|83307.1|83282.1|32
1621883740000|2021-05-24 19:15:40|83307|83282|83306.7|83281.7|83308.3|83283.3|83305.6|83280.6|34
1621883750000|2021-05-24 19:15:50|83307|83282|83307.2|83282.2|83308|83283|83306.9|83281.9|19
1621883760000|2021-05-24 19:16:00|83307.1|83282.1|83306.5|83281.5|83308.6|83283.6|83305.1|83280.1|26
1621883770000|2021-05-24 19:16:10|83307.3|83282.3|83305.5|83280.5|83308|83283|83305.3|83280.3|15
1621883780000|2021-05-24 19:16:20|83305|83280|83303.8|83278.8|83305.3|83280.3|83303.7|83278.7|14
1621883790000|2021-05-24 19:16:30|83304.1|83279.1|83304.5|83279.5|83305.1|83280.1|83304|83279|22
1621883800000|2021-05-24 19:16:40|83304.2|83279.2|83304.4|83279.4|83306.8|83281.8|83302.8|83277.8|21
1621883810000|2021-05-24 19:16:50|83304.5|83279.5|83301.2|83276.2|83305.6|83280.6|83300.7|83275.7|24
1621883820000|2021-05-24 19:17:00|83301.4|83276.4|83300.5|83275.5|83301.4|83276.4|83300.2|83275.2|15
1621883830000|2021-05-24 19:17:10|83299.9|83274.9|83298.8|83273.8|83301.1|83276.1|83297.5|83272.5|26
1621883840000|2021-05-24 19:17:20|83298|83273|83299|83274|83300.7|83275.7|83297.6|83272.6|22
1621883850000|2021-05-24 19:17:30|83298.5|83273.5|83300.6|83275.6|83301.5|83276.5|83298.5|83273.5|24
1621883860000|2021-05-24 19:17:40|83300.8|83275.8|83301.8|83276.8|83303.7|83278.7|83300.5|83275.5|27
1621883870000|2021-05-24 19:17:50|83302|83277|83301.5|83276.5|83302.6|83277.6|83299.8|83274.8|21
1621883880000|2021-05-24 19:18:00|83301|83276|83301.3|83276.3|83302.1|83277.1|83300|83275|16
1621883890000|2021-05-24 19:18:10|83301.5|83276.5|83302|83277|83303.2|83278.2|83300.1|83275.1|21
1621883900000|2021-05-24 19:18:20|83299.1|83274.1|83297.9|83272.9|83301.3|83276.3|83297.8|83272.8|22
1621883910000|2021-05-24 19:18:30|83298.3|83273.3|83298.8|83273.8|83299.3|83274.3|83297.6|83272.6|22
1621883920000|2021-05-24 19:18:40|83298.6|83273.6|83298.5|83273.5|83300.3|83275.3|83297.7|83272.7|24
1621883930000|2021-05-24 19:18:50|83299.1|83274.1|83297.9|83272.9|83299.2|83274.2|83297.9|83272.9|22
1621883940000|2021-05-24 19:19:00|83299.3|83274.3|83298.7|83273.7|83300|83275|83298.7|83273.7|13
1621883950000|2021-05-24 19:19:10|83298.6|83273.6|83297.1|83272.1|83298.6|83273.6|83296.3|83271.3|29
1621883960000|2021-05-24 19:19:20|83296.9|83271.9|83296.1|83271.1|83297.4|83272.4|83295.9|83270.9|15
1621883970000|2021-05-24 19:19:30|83296.5|83271.5|83294.1|83269.1|83296.5|83271.5|83293.4|83268.4|28
1621883980000|2021-05-24 19:19:40|83293.5|83268.5|83295.1|83270.1|83296.7|83271.7|83293.5|83268.5|22
1621883990000|2021-05-24 19:19:50|83295|83270|83295.8|83270.8|83296.1|83271.1|83294|83269|33
1621884000000|2021-05-24 19:20:00|83295.6|83270.6|83295.3|83270.3|83296.5|83271.5|83293.4|83268.4|28
1621884010000|2021-05-24 19:20:10|83295.8|83270.8|83296.3|83271.3|83297.7|83272.7|83294.8|83269.8|36
1621884020000|2021-05-24 19:20:20|83296.5|83271.5|83295.2|83270.2|83297.2|83272.2|83294|83269|27
1621884030000|2021-05-24 19:20:30|83295.4|83270.4|83294.7|83269.7|83295.7|83270.7|83293.2|83268.2|31
1621884040000|2021-05-24 19:20:40|83294.3|83269.3|83290.8|83265.8|83295|83270|83290.6|83265.6|31
1621884050000|2021-05-24 19:20:50|83290.7|83265.7|83294|83269|83296.4|83271.4|83290.7|83265.7|35
1621884060000|2021-05-24 19:21:00|83295|83270|83295.4|83270.4|83296.9|83271.9|83294.6|83269.6|24
1621884070000|2021-05-24 19:21:10|83295.6|83270.6|83293|83268|83297.2|83272.2|83293|83268|33
1621884080000|2021-05-24 19:21:20|83292.6|83267.6|83293.3|83268.3|83295.7|83270.7|83292.6|83267.6|28
1621884090000|2021-05-24 19:21:30|83292.4|83267.4|83293.3|83268.3|83294.2|83269.2|83292|83267|29
1621884100000|2021-05-24 19:21:40|83292.9|83267.9|83293.9|83268.9|83294.4|83269.4|83291.1|83266.1|20
1621884110000|2021-05-24 19:21:50|83294.3|83269.3|83297.6|83272.6|83297.6|83272.6|83293|83268|27
1621884120000|2021-05-24 19:22:00|83297.4|83272.4|83294.7|83269.7|83298.2|83273.2|83292.3|83267.3|39
1621884130000|2021-05-24 19:22:10|83294.6|83269.6|83298.9|83273.9|83299.4|83274.4|83293.2|83268.2|25
1621884140000|2021-05-24 19:22:20|83298.7|83273.7|83299|83274|83299.6|83274.6|83297.6|83272.6|32
1621884150000|2021-05-24 19:22:30|83297.6|83272.6|83297.1|83272.1|83299.1|83274.1|83296.7|83271.7|37
1621884160000|2021-05-24 19:22:40|83297.5|83272.5|83298.5|83273.5|83298.7|83273.7|83295.9|83270.9|33
1621884170000|2021-05-24 19:22:50|83298.4|83273.4|83300.5|83275.5|83301.9|83276.9|83296.4|83271.4|33
1621884180000|2021-05-24 19:23:00|83300.4|83275.4|83302.1|83277.1|83305.9|83280.9|83300.4|83275.4|50
1621884190000|2021-05-24 19:23:10|83301.5|83276.5|83303.7|83278.7|83309.3|83284.3|83301|83276|28
1621884200000|2021-05-24 19:23:20|83306.1|83281.1|83301.1|83276.1|83306.3|83281.3|83300.3|83275.3|30
1621884210000|2021-05-24 19:23:30|83301|83276|83299.9|83274.9|83301.7|83276.7|83299.8|83274.8|20
1621884220000|2021-05-24 19:23:40|83300.1|83275.1|83300.2|83275.2|83300.4|83275.4|83299.4|83274.4|12
1621884230000|2021-05-24 19:23:50|83299.9|83274.9|83300.8|83275.8|83301.5|83276.5|83299.7|83274.7|13
1621884240000|2021-05-24 19:24:00|83301|83276|83300.1|83275.1|83301|83276|83300|83275|11
1621884250000|2021-05-24 19:24:10|83302.6|83277.6|83303.8|83278.8|83305.2|83280.2|83302.2|83277.2|33
1621884260000|2021-05-24 19:24:20|83304.1|83279.1|83303.7|83278.7|83304.6|83279.6|83303.4|83278.4|26
1621884270000|2021-05-24 19:24:30|83303.8|83278.8|83306.5|83281.5|83307.8|83282.8|83303.4|83278.4|41
1621884280000|2021-05-24 19:24:40|83306.8|83281.8|83305.4|83280.4|83306.9|83281.9|83304.1|83279.1|23
1621884290000|2021-05-24 19:24:50|83305.2|83280.2|83305.6|83280.6|83306.5|83281.5|83305.1|83280.1|17
1621884300000|2021-05-24 19:25:00|83305.5|83280.5|83305.6|83280.6|83305.6|83280.6|83304.9|83279.9|14
1621884310000|2021-05-24 19:25:10|83305.3|83280.3|83304.6|83279.6|83305.7|83280.7|83303.8|83278.8|13
1621884320000|2021-05-24 19:25:20|83305.7|83280.7|83303.8|83278.8|83306.9|83281.9|83303.8|83278.8|18
1621884330000|2021-05-24 19:25:30|83303.4|83278.4|83302|83277|83304.7|83279.7|83300.5|83275.5|22
1621884340000|2021-05-24 19:25:40|83302.5|83277.5|83301.4|83276.4|83302.5|83277.5|83300.9|83275.9|8
1621884350000|2021-05-24 19:25:50|83301.1|83276.1|83302.1|83277.1|83302.7|83277.7|83300.8|83275.8|19
1621884360000|2021-05-24 19:26:00|83302|83277|83303.5|83278.5|83305.1|83280.1|83301.2|83276.2|26
1621884370000|2021-05-24 19:26:10|83303.8|83278.8|83303.7|83278.7|83304|83279|83302.8|83277.8|10
1621884380000|2021-05-24 19:26:20|83303.4|83278.4|83303.1|83278.1|83304.6|83279.6|83303|83278|19
1621884390000|2021-05-24 19:26:30|83303.2|83278.2|83309.6|83284.6|83310.2|83285.2|83301.2|83276.2|30
1621884400000|2021-05-24 19:26:40|83309.8|83284.8|83310.1|83285.1|83311.3|83286.3|83309.5|83284.5|24
1621884410000|2021-05-24 19:26:50|83310.5|83285.5|83312|83287|83315.3|83290.3|83309.9|83284.9|36
1621884420000|2021-05-24 19:27:00|83313.3|83288.3|83323.9|83298.9|83325.5|83300.5|83311.9|83286.9|39
1621884430000|2021-05-24 19:27:10|83323.6|83298.6|83318.7|83293.7|83323.8|83298.8|83318.7|83293.7|37
1621884440000|2021-05-24 19:27:20|83318.8|83293.8|83318.8|83293.8|83321.2|83296.2|83317.6|83292.6|38
1621884450000|2021-05-24 19:27:30|83320|83295|83315.7|83290.7|83320.1|83295.1|83315.4|83290.4|62
1621884460000|2021-05-24 19:27:40|83317.3|83292.3|83319.5|83294.5|83319.6|83294.6|83316.8|83291.8|47
1621884470000|2021-05-24 19:27:50|83318.5|83293.5|83316.2|83291.2|83318.8|83293.8|83316.1|83291.1|31
1621884480000|2021-05-24 19:28:00|83315.9|83290.9|83317.6|83292.6|83318.5|83293.5|83315.9|83290.9|34
1621884490000|2021-05-24 19:28:10|83317.2|83292.2|83315.7|83290.7|83318.7|83293.7|83315.1|83290.1|34
1621884500000|2021-05-24 19:28:20|83315.5|83290.5|83317.5|83292.5|83318|83293|83314.7|83289.7|32
1621884510000|2021-05-24 19:28:30|83317.6|83292.6|83314.3|83289.3|83317.8|83292.8|83314.3|83289.3|31
1621884520000|2021-05-24 19:28:40|83314.5|83289.5|83317.6|83292.6|83319.7|83294.7|83314.3|83289.3|35
1621884530000|2021-05-24 19:28:50|83317.8|83292.8|83317.3|83292.3|83319.2|83294.2|83315.8|83290.8|45
1621884540000|2021-05-24 19:29:00|83317.4|83292.4|83317.4|83292.4|83318.3|83293.3|83315.9|83290.9|48
1621884550000|2021-05-24 19:29:10|83317.6|83292.6|83319|83294|83321.3|83296.3|83316.2|83291.2|56
1621884560000|2021-05-24 19:29:20|83318.9|83293.9|83312.8|83287.8|83319.7|83294.7|83312.6|83287.6|44
1621884570000|2021-05-24 19:29:30|83316.5|83291.5|83316.6|83291.6|83318.8|83293.8|83314.6|83289.6|43
1621884580000|2021-05-24 19:29:40|83316.7|83291.7|83313.9|83288.9|83316.7|83291.7|83313.6|83288.6|37
1621884590000|2021-05-24 19:29:50|83314.2|83289.2|83311|83286|83316.3|83291.3|83308.9|83283.9|38
1621884600000|2021-05-24 19:30:00|83310.8|83285.8|83327.9|83277.9|83328.1|83287.2|83310.8|83270.3|47
1621884610000|2021-05-24 19:30:10|83327.2|83277.2|83324.2|83274.2|83341.3|83291.3|83323.2|83273.2|74
1621884620000|2021-05-24 19:30:20|83324.5|83274.5|83327.5|83277.5|83331.7|83281.7|83324.4|83274.4|73
1621884630000|2021-05-24 19:30:30|83327.7|83277.7|83314.2|83289.2|83332.5|83289.2|83314.2|83274.2|69
1621884640000|2021-05-24 19:30:40|83313.6|83288.6|83310.8|83285.8|83314.5|83289.5|83310.4|83285.4|33
1621884650000|2021-05-24 19:30:50|83310.7|83285.7|83311.6|83286.6|83312.4|83287.4|83309.1|83284.1|33
1621884660000|2021-05-24 19:31:00|83311.1|83286.1|83326.8|83276.8|83338.9|83289.6|83310.2|83276.7|74
1621884670000|2021-05-24 19:31:10|83328.9|83278.9|83315.5|83290.5|83328.9|83291.9|83311.1|83275.6|67
1621884680000|2021-05-24 19:31:20|83315.9|83290.9|83309.9|83284.9|83317.7|83292.7|83309.8|83284.8|54
1621884690000|2021-05-24 19:31:30|83310.4|83285.4|83310.8|83285.8|83312.6|83287.6|83310|83285|29
1621884700000|2021-05-24 19:31:40|83311.5|83286.5|83311.9|83286.9|83312.4|83287.4|83310.5|83285.5|13
1621884710000|2021-05-24 19:31:50|83312|83287|83310|83285|83312.4|83287.4|83309|83284|15
1621884720000|2021-05-24 19:32:00|83309.1|83284.1|83311.9|83286.9|83313|83288|83308.8|83283.8|18
1621884730000|2021-05-24 19:32:10|83313.5|83288.5|83314.1|83289.1|83320.8|83289.1|83310.4|83266.8|22
1621884740000|2021-05-24 19:32:20|83309.4|83284.4|83311.4|83286.4|83312.7|83287.7|83309.4|83284.4|16
1621884750000|2021-05-24 19:32:30|83312|83287|83311.7|83286.7|83312|83287|83310.1|83285.1|13
1621884760000|2021-05-24 19:32:40|83311.6|83286.6|83310.7|83285.7|83312.2|83287.2|83310.7|83285.7|6
1621884770000|2021-05-24 19:32:50|83310.8|83285.8|83314.9|83289.9|83315.6|83290.6|83307.4|83282.4|9
1621884780000|2021-05-24 19:33:00|83314.7|83289.7|83307.6|83282.6|83314.7|83289.7|83306|83281|13
1621884790000|2021-05-24 19:33:10|83308.3|83283.3|83307.9|83282.9|83309.7|83284.7|83307.8|83282.8|10
1621884800000|2021-05-24 19:33:20|83307.4|83282.4|83314.8|83289.8|83330.4|83292.6|83307.4|83277.4|36
1621884810000|2021-05-24 19:33:30|83313|83288|83313.2|83288.2|83315.1|83290.1|83312.4|83287.4|24
1621884820000|2021-05-24 19:33:40|83313|83288|83320.3|83295.3|83334.3|83299|83312.5|83284.3|50
1621884830000|2021-05-24 19:33:50|83320.1|83295.1|83316.8|83291.8|83320.5|83295.5|83316.1|83291.1|54
1621884840000|2021-05-24 19:34:00|83316.9|83291.9|83330.1|83280.1|83334.4|83298.4|83316.3|83279.9|56
1621884850000|2021-05-24 19:34:10|83330.2|83280.2|83320.5|83295.5|83337.5|83297.5|83320.5|83277.4|56
1621884860000|2021-05-24 19:34:20|83321.2|83296.2|83324|83299|83324.7|83299.7|83318.9|83293.9|19
1621884870000|2021-05-24 19:34:30|83324.3|83299.3|83321.1|83296.1|83324.8|83299.8|83318.2|83293.2|19
1621884880000|2021-05-24 19:34:40|83322.2|83297.2|83324|83299|83324|83299|83317.8|83292.8|22
1621884890000|2021-05-24 19:34:50|83323|83298|83311.6|83286.6|83337.3|83298|83311.3|83275|74
1621884900000|2021-05-24 19:35:00|83311.3|83286.3|83309.9|83284.9|83313.4|83288.4|83309.9|83284.9|42
1621884910000|2021-05-24 19:35:10|83310.1|83285.1|83309.5|83284.5|83310.6|83285.6|83309.3|83284.3|34
1621884920000|2021-05-24 19:35:20|83309.4|83284.4|83311|83286|83312.7|83287.7|83309.2|83284.2|32
1621884930000|2021-05-24 19:35:30|83310.3|83285.3|83313.7|83288.7|83314.6|83289.6|83306.5|83281.5|42
1621884940000|2021-05-24 19:35:40|83313.9|83288.9|83310.3|83285.3|83313.9|83288.9|83309.5|83284.5|46
1621884950000|2021-05-24 19:35:50|83310.7|83285.7|83311.1|83286.1|83323.9|83288|83309.2|83269.2|44
1621884960000|2021-05-24 19:36:00|83311.7|83286.7|83310.4|83285.4|83313.1|83288.1|83306.7|83281.7|60
1621884970000|2021-05-24 19:36:10|83310.6|83285.6|83303.4|83278.4|83310.8|83285.8|83302.5|83277.5|65
1621884980000|2021-05-24 19:36:20|83303.2|83278.2|83323.2|83273.2|83324.8|83289.6|83300.4|83263.2|63
1621884990000|2021-05-24 19:36:30|83323.7|83273.7|83306.6|83281.6|83326.3|83292.4|83300.8|83266|51
1621885000000|2021-05-24 19:36:40|83306.5|83281.5|83301.1|83276.1|83316|83282.7|83300.1|83262.6|27
1621885010000|2021-05-24 19:36:50|83300.8|83275.8|83291.8|83266.8|83300.8|83275.8|83288.9|83263.9|38
1621885020000|2021-05-24 19:37:00|83291.2|83266.2|83290.9|83265.9|83291.7|83266.7|83290.1|83265.1|22
1621885030000|2021-05-24 19:37:10|83290.8|83265.8|83293.6|83268.6|83293.6|83268.6|83290.2|83265.2|19
1621885040000|2021-05-24 19:37:20|83293.4|83268.4|83292.2|83267.2|83295.1|83270.1|83291.8|83266.8|22
1621885050000|2021-05-24 19:37:30|83291.7|83266.7|83294.9|83269.9|83295.4|83270.4|83291.5|83266.5|16
1621885060000|2021-05-24 19:37:40|83295.2|83270.2|83314|83264|83315.6|83270.9|83295.1|83260.5|42
1621885070000|2021-05-24 19:37:50|83314.2|83264.2|83301.6|83276.6|83316.3|83276.6|83299.8|83260.5|26
1621885080000|2021-05-24 19:38:00|83301.5|83276.5|83301.4|83276.4|83302.1|83277.1|83299.6|83274.6|14
1621885090000|2021-05-24 19:38:10|83300.8|83275.8|83321.9|83271.9|83324|83277.3|83298.5|83266.8|23
1621885100000|2021-05-24 19:38:20|83320|83270|83320.1|83270.1|83322.1|83272.1|83317|83267|42
1621885110000|2021-05-24 19:38:30|83320.8|83270.8|83321.4|83271.4|83323.5|83273.5|83320.8|83270.8|22
1621885120000|2021-05-24 19:38:40|83322.1|83272.1|83318.1|83268.1|83322.1|83272.1|83316.9|83266.9|24
1621885130000|2021-05-24 19:38:50|83317.5|83267.5|83308|83283|83320.6|83283|83305.7|83267.5|16
1621885140000|2021-05-24 19:39:00|83307|83282|83306.9|83281.9|83307|83282|83306.2|83281.2|8
1621885150000|2021-05-24 19:39:10|83306.7|83281.7|83307.3|83282.3|83307.9|83282.9|83303.4|83278.4|26
1621885160000|2021-05-24 19:39:20|83307.8|83282.8|83306.2|83281.2|83307.8|83282.8|83305.4|83280.4|15
1621885170000|2021-05-24 19:39:30|83306.1|83281.1|83301.8|83276.8|83319.5|83282.4|83301.8|83264.7|16
1621885180000|2021-05-24 19:39:40|83302.2|83277.2|83303.6|83278.6|83304.5|83279.5|83299.5|83274.5|18
1621885190000|2021-05-24 19:39:50|83303.2|83278.2|83302.7|83277.7|83303.8|83278.8|83302.7|83277.7|15
1621885200000|2021-05-24 19:40:00|83302.9|83277.9|83305.9|83280.9|83308.2|83283.2|83301.5|83276.5|22
1621885210000|2021-05-24 19:40:10|83305.7|83280.7|83313|83263|83316.2|83280.7|83302.8|83263|27
1621885220000|2021-05-24 19:40:20|83313.8|83263.8|83313.6|83263.6|83314.7|83264.7|83312.3|83262.3|18
1621885230000|2021-05-24 19:40:30|83313.8|83263.8|83314|83264|83314.8|83264.8|83313.4|83263.4|28
1621885240000|2021-05-24 19:40:40|83313.9|83263.9|83312|83262|83313.9|83263.9|83312|83262|21
1621885250000|2021-05-24 19:40:50|83312.8|83262.8|83309.5|83259.5|83312.8|83262.8|83308.1|83258.1|17
1621885260000|2021-05-24 19:41:00|83309.3|83259.3|83312.1|83262.1|83313.5|83263.5|83308.9|83258.9|27
1621885270000|2021-05-24 19:41:10|83311.5|83261.5|83312|83262|83313.9|83263.9|83310.9|83260.9|15
1621885280000|2021-05-24 19:41:20|83312.8|83262.8|83315.7|83265.7|83315.9|83265.9|83309.7|83259.7|26
1621885290000|2021-05-24 19:41:30|83313.7|83263.7|83309|83259|83316|83266|83309|83259|37
1621885300000|2021-05-24 19:41:40|83308.9|83258.9|83298|83273|83312.2|83273|83298|83258.1|15
1621885310000|2021-05-24 19:41:50|83300.1|83275.1|83301|83276|83301.1|83276.1|83297.8|83272.8|13
1621885320000|2021-05-24 19:42:00|83302.5|83277.5|83299.8|83274.8|83302.5|83277.5|83298.8|83273.8|17
1621885330000|2021-05-24 19:42:10|83299.7|83274.7|83311.2|83261.2|83316.3|83274.7|83296.9|83258.6|36
1621885340000|2021-05-24 19:42:20|83311.8|83261.8|83312.5|83262.5|83313.6|83263.6|83310.9|83260.9|25
1621885350000|2021-05-24 19:42:30|83311.2|83261.2|83311.5|83261.5|83313.4|83263.4|83310.3|83260.3|27
1621885360000|2021-05-24 19:42:40|83312.6|83262.6|83309.9|83259.9|83315.4|83265.4|83309.7|83259.7|34
1621885370000|2021-05-24 19:42:50|83310.4|83260.4|83310.2|83260.2|83314.2|83272.7|83296.7|83258.6|25
1621885380000|2021-05-24 19:43:00|83310.6|83260.6|83308.3|83258.3|83316.9|83266.9|83306.3|83256.3|51
1621885390000|2021-05-24 19:43:10|83307.7|83257.7|83307.5|83257.5|83313.2|83263.2|83306.1|83256.1|28
1621885400000|2021-05-24 19:43:20|83306.6|83256.6|83306|83256|83309|83259|83304.5|83254.5|37
1621885410000|2021-05-24 19:43:30|83306.7|83256.7|83294.6|83269.6|83307.9|83269.6|83291.6|83254.5|28
1621885420000|2021-05-24 19:43:40|83293.6|83268.6|83304.6|83254.6|83306.4|83268.6|83291.1|83252.9|42
1621885430000|2021-05-24 19:43:50|83306.1|83256.1|83292.8|83267.8|83306.1|83268.7|83290.7|83255.9|24
1621885440000|2021-05-24 19:44:00|83292.9|83267.9|83303.9|83253.9|83304.1|83269|83290.2|83253|22
1621885450000|2021-05-24 19:44:10|83303.5|83253.5|83305.6|83255.6|83308.6|83258.6|83303.2|83253.2|32
1621885460000|2021-05-24 19:44:20|83305.2|83255.2|83295.5|83270.5|83305.2|83272.5|83291.6|83252.5|40
1621885470000|2021-05-24 19:44:30|83293.5|83268.5|83293.6|83268.6|83296.3|83271.3|83289.3|83264.3|28
1621885480000|2021-05-24 19:44:40|83293.7|83268.7|83296.8|83271.8|83309.7|83273.4|83290.9|83252.1|42
1621885490000|2021-05-24 19:44:50|83297.4|83272.4|83293.9|83268.9|83298.5|83273.5|83292.2|83267.2|41
1621885500000|2021-05-24 19:45:00|83294.4|83269.4|83291|83266|83294.6|83269.6|83290.1|83265.1|32
1621885510000|2021-05-24 19:45:10|83291.5|83266.5|83285.9|83260.9|83302.1|83266.5|83285.3|83252.1|40
1621885520000|2021-05-24 19:45:20|83285.4|83260.4|83287.3|83262.3|83298.2|83263.2|83285|83248.2|24
1621885530000|2021-05-24 19:45:30|83286.7|83261.7|83284|83259|83297.5|83263|83280.7|83246.7|31
1621885540000|2021-05-24 19:45:40|83285.4|83260.4|83286.3|83261.3|83288.2|83263.2|83285|83260|21
1621885550000|2021-05-24 19:45:50|83287|83262|83289|83264|83289.1|83264.1|83286.6|83261.6|23
1621885560000|2021-05-24 19:46:00|83288.7|83263.7|83287.8|83262.8|83288.7|83263.7|83286.5|83261.5|22
1621885570000|2021-05-24 19:46:10|83286.9|83261.9|83285.8|83260.8|83288|83263|83285.8|83260.8|24
1621885580000|2021-05-24 19:46:20|83285.7|83260.7|83291.2|83266.2|83294.7|83269.7|83285.7|83260.7|38
1621885590000|2021-05-24 19:46:30|83291.9|83266.9|83292.2|83267.2|83293.3|83268.3|83288.6|83263.6|26
1621885600000|2021-05-24 19:46:40|83291.8|83266.8|83293.9|83268.9|83294|83269|83291.3|83266.3|20
1621885610000|2021-05-24 19:46:50|83293.5|83268.5|83292|83267|83293.5|83268.5|83290.7|83265.7|18
1621885620000|2021-05-24 19:47:00|83291.9|83266.9|83294|83269|83297.6|83272.6|83289|83264|30
1621885630000|2021-05-24 19:47:10|83292.7|83267.7|83290.6|83265.6|83296.1|83271.1|83290.6|83265.6|27
1621885640000|2021-05-24 19:47:20|83287.8|83262.8|83305.9|83255.9|83306.2|83265.7|83287.8|83253.4|24
1621885650000|2021-05-24 19:47:30|83305.5|83255.5|83299.3|83274.3|83306.1|83274.8|83294|83255.5|33
1621885660000|2021-05-24 19:47:40|83299.2|83274.2|83298.5|83273.5|83299.2|83274.2|83295|83270|19
1621885670000|2021-05-24 19:47:50|83297.9|83272.9|83297.4|83272.4|83300.1|83275.1|83296|83271|28
1621885680000|2021-05-24 19:48:00|83298.3|83273.3|83289.5|83264.5|83299.6|83274.6|83287|83262|22
1621885690000|2021-05-24 19:48:10|83289|83264|83292.4|83267.4|83309.7|83276|83289|83252.3|23
1621885700000|2021-05-24 19:48:20|83293.8|83268.8|83292.6|83267.6|83295.3|83270.3|83291.3|83266.3|20
1621885710000|2021-05-24 19:48:30|83293.7|83268.7|83293|83268|83295.4|83270.4|83292.3|83267.3|17
1621885720000|2021-05-24 19:48:40|83293.3|83268.3|83298.1|83273.1|83300|83275|83292.7|83267.7|18
1621885730000|2021-05-24 19:48:50|83297.3|83272.3|83292|83267|83298.8|83273.8|83292|83267|31
1621885740000|2021-05-24 19:49:00|83293.2|83268.2|83293.5|83268.5|83294.1|83269.1|83289.6|83264.6|43
1621885750000|2021-05-24 19:49:10|83293.2|83268.2|83292.1|83267.1|83293.2|83268.2|83292|83267|19
1621885760000|2021-05-24 19:49:20|83291.9|83266.9|83292.2|83267.2|83292.6|83267.6|83291.9|83266.9|17
1621885770000|2021-05-24 19:49:30|83292|83267|83300.8|83250.8|83302.1|83267|83283.4|83249.7|33
1621885780000|2021-05-24 19:49:40|83300.4|83250.4|83300.2|83250.2|83301.7|83251.7|83300|83250|11
1621885790000|2021-05-24 19:49:50|83300.8|83250.8|83300.9|83250.9|83301.2|83251.2|83300.1|83250.1|5
1621885800000|2021-05-24 19:50:00|83300.5|83250.5|83292.1|83267.1|83300.5|83270|83290|83250.5|50
1621885810000|2021-05-24 19:50:10|83291.8|83266.8|83293|83268|83296|83271|83291.8|83266.8|26
1621885820000|2021-05-24 19:50:20|83292.8|83267.8|83304.7|83254.7|83309.7|83270.4|83290.5|83251.7|39
1621885830000|2021-05-24 19:50:30|83304.8|83254.8|83305.2|83255.2|83305.2|83269.3|83290.5|83254.5|19
1621885840000|2021-05-24 19:50:40|83305.1|83255.1|83293.8|83268.8|83305.4|83268.8|83291.7|83254.9|20
1621885850000|2021-05-24 19:50:50|83293.6|83268.6|83303.8|83253.8|83303.8|83268.8|83288.8|83253.8|19
1621885860000|2021-05-24 19:51:00|83306.3|83256.3|83295.9|83270.9|83306.3|83270.9|83284.1|83256.3|30
1621885870000|2021-05-24 19:51:10|83295.8|83270.8|83297.1|83272.1|83297.1|83272.1|83288.6|83263.6|14
1621885880000|2021-05-24 19:51:20|83296.9|83271.9|83298.8|83273.8|83298.8|83273.8|83295.8|83270.8|21
1621885890000|2021-05-24 19:51:30|83298.3|83273.3|83299.3|83274.3|83299.5|83274.5|83298.3|83273.3|23
1621885900000|2021-05-24 19:51:40|83299.4|83274.4|83297.4|83272.4|83299.6|83274.6|83296.9|83271.9|12
1621885910000|2021-05-24 19:51:50|83300.8|83275.8|83295.2|83270.2|83300.8|83275.8|83294.6|83269.6|18
1621885920000|2021-05-24 19:52:00|83297|83272|83306.2|83256.2|83308.7|83273.5|83294.8|83256.2|25
1621885930000|2021-05-24 19:52:10|83308.3|83258.3|83292.9|83267.9|83308.3|83270.3|83288.6|83250.1|43
1621885940000|2021-05-24 19:52:20|83292|83267|83291.4|83266.4|83293.2|83268.2|83288.3|83263.3|20
1621885950000|2021-05-24 19:52:30|83291.1|83266.1|83292.8|83267.8|83293.7|83268.7|83291.1|83266.1|15
1621885960000|2021-05-24 19:52:40|83292.4|83267.4|83296.1|83271.1|83296.1|83271.1|83290.6|83265.6|13
1621885970000|2021-05-24 19:52:50|83294.6|83269.6|83289.4|83264.4|83294.6|83269.6|83289.2|83264.2|16
1621885980000|2021-05-24 19:53:00|83289.3|83264.3|83303.1|83253.1|83305.1|83268.6|83285|83246.5|40
1621885990000|2021-05-24 19:53:10|83303.2|83253.2|83291.4|83266.4|83307.4|83268|83289.3|83252.7|30
1621886000000|2021-05-24 19:53:20|83291.6|83266.6|83293.4|83268.4|83293.5|83268.5|83289.6|83264.6|19
1621886010000|2021-05-24 19:53:30|83292.6|83267.6|83289.9|83264.9|83292.7|83267.7|83289.8|83264.8|24
1621886020000|2021-05-24 19:53:40|83289.8|83264.8|83289|83264|83290|83265|83288.7|83263.7|11
1621886030000|2021-05-24 19:53:50|83289.2|83264.2|83290|83265|83291.2|83266.2|83286.8|83261.8|14
1621886040000|2021-05-24 19:54:00|83289.6|83264.6|83292.6|83267.6|83294.3|83269.3|83287.1|83262.1|16
1621886050000|2021-05-24 19:54:10|83291.4|83266.4|83289.1|83264.1|83301.9|83267|83287.6|83251.9|27
1621886060000|2021-05-24 19:54:20|83288.2|83263.2|83289.5|83264.5|83291.4|83266.4|83288|83263|9
1621886070000|2021-05-24 19:54:30|83289.7|83264.7|83292.5|83267.5|83292.9|83267.9|83289.5|83264.5|15
1621886080000|2021-05-24 19:54:40|83292.8|83267.8|83289|83264|83292.8|83267.8|83285.1|83260.1|27
1621886090000|2021-05-24 19:54:50|83288.5|83263.5|83290.6|83265.6|83292.1|83267.1|83287.5|83262.5|23
1621886100000|2021-05-24 19:55:00|83290.5|83265.5|83288.4|83263.4|83290.6|83265.6|83288.1|83263.1|16
1621886110000|2021-05-24 19:55:10|83288.3|83263.3|83289.1|83264.1|83289.1|83264.1|83281.4|83256.4|35
1621886120000|2021-05-24 19:55:20|83289.2|83264.2|83294.3|83269.3|83294.3|83269.3|83288|83263|28
1621886130000|2021-05-24 19:55:30|83293.1|83268.1|83294|83269|83296.4|83271.4|83290.6|83265.6|38
1621886140000|2021-05-24 19:55:40|83293.5|83268.5|83297.5|83272.5|83302.1|83277.1|83290.8|83265.8|25
1621886150000|2021-05-24 19:55:50|83298.1|83273.1|83298.3|83273.3|83299.9|83274.9|83297.7|83272.7|20
1621886160000|2021-05-24 19:56:00|83298.1|83273.1|83300.2|83275.2|83300.9|83275.9|83297.6|83272.6|18
1621886170000|2021-05-24 19:56:10|83299.6|83274.6|83298.8|83273.8|83300.2|83275.2|83296.9|83271.9|22
1621886180000|2021-05-24 19:56:20|83298.9|83273.9|83298.7|83273.7|83299.7|83274.7|83296.5|83271.5|34
1621886190000|2021-05-24 19:56:30|83299|83274|83296.4|83271.4|83299|83274|83296|83271|12
1621886200000|2021-05-24 19:56:40|83296.9|83271.9|83296.8|83271.8|83298.1|83273.1|83296.2|83271.2|20
1621886210000|2021-05-24 19:56:50|83294.1|83269.1|83293.8|83268.8|83297.5|83272.5|83293.6|83268.6|22
1621886220000|2021-05-24 19:57:00|83295.2|83270.2|83301.7|83276.7|83301.7|83276.7|83294|83269|43
1621886230000|2021-05-24 19:57:10|83299.4|83274.4|83296.5|83271.5|83301.9|83276.9|83295.7|83270.7|24
1621886240000|2021-05-24 19:57:20|83296.7|83271.7|83296.7|83271.7|83299.9|83274.9|83296.7|83271.7|21
1621886250000|2021-05-24 19:57:30|83298.7|83273.7|83299.2|83274.2|83299.3|83274.3|83298.1|83273.1|20
1621886260000|2021-05-24 19:57:40|83299.8|83274.8|83298.5|83273.5|83300|83275|83298.2|83273.2|18
1621886270000|2021-05-24 19:57:50|83298.8|83273.8|83300.6|83275.6|83300.6|83275.6|83298.6|83273.6|22
1621886280000|2021-05-24 19:58:00|83300.8|83275.8|83303.6|83278.6|83303.6|83278.6|83298.9|83273.9|25
1621886290000|2021-05-24 19:58:10|83303.5|83278.5|83302.5|83277.5|83304.8|83279.8|83302.4|83277.4|24
1621886300000|2021-05-24 19:58:20|83302.1|83277.1|83303.3|83278.3|83305.3|83280.3|83302.1|83277.1|27
1621886310000|2021-05-24 19:58:30|83302.9|83277.9|83297.5|83272.5|83303.8|83278.8|83297.5|83272.5|29
1621886320000|2021-05-24 19:58:40|83298.4|83273.4|83299.6|83274.6|83300.9|83275.9|83298.2|83273.2|26
1621886330000|2021-05-24 19:58:50|83299.5|83274.5|83299.6|83274.6|83300|83275|83298.6|83273.6|23
1621886340000|2021-05-24 19:59:00|83299.8|83274.8|83326.5|83301.5|83337.2|83301.5|83299.8|83274.8|43
1621886350000|2021-05-24 19:59:10|83325.7|83300.7|83325.2|83300.2|83326.2|83301.2|83322.1|83297.1|22
1621886360000|2021-05-24 19:59:20|83325.9|83300.9|83326.9|83301.9|83326.9|83301.9|83323.9|83298.9|23
1621886370000|2021-05-24 19:59:30|83327|83302|83312.9|83262.9|83333.8|83304.6|83309.8|83259.8|62
1621886380000|2021-05-24 19:59:40|83313.2|83263.2|83313.6|83263.6|83313.6|83277.7|83296.1|83263.2|52
1621886390000|2021-05-24 19:59:50|83311.1|83261.1|83309.9|83259.9|83315.2|83275.2|83296.1|83259.1|67
1621886400000|2021-05-24 20:00:00|83310.2|83260.2|83311.5|83261.5|83318.2|83268.2|83309.4|83259.4|55
1621886410000|2021-05-24 20:00:10|83311.9|83261.9|83312.1|83262.1|83314.8|83264.8|83311.9|83261.9|55
1621886420000|2021-05-24 20:00:20|83312.2|83262.2|83309|83259|83313|83263|83308.6|83258.6|42
1621886430000|2021-05-24 20:00:30|83308.8|83258.8|83310.8|83260.8|83311.1|83261.1|83308.8|83258.8|30
1621886440000|2021-05-24 20:00:40|83310.9|83260.9|83313.2|83263.2|83313.3|83263.3|83309.6|83259.6|28
1621886450000|2021-05-24 20:00:50|83313|83263|83313.2|83263.2|83313.6|83263.6|83310.9|83260.9|24
1621886460000|2021-05-24 20:01:00|83313.1|83263.1|83314.9|83264.9|83315.8|83265.8|83313.1|83263.1|32
1621886470000|2021-05-24 20:01:10|83314.6|83264.6|83306.3|83256.3|83317.2|83267.2|83305.6|83255.6|30
1621886480000|2021-05-24 20:01:20|83305.7|83255.7|83306.5|83256.5|83308.4|83258.4|83305.2|83255.2|23
1621886490000|2021-05-24 20:01:30|83306.4|83256.4|83309.4|83259.4|83310.6|83260.6|83306.3|83256.3|28
1621886500000|2021-05-24 20:01:40|83308.1|83258.1|83307.1|83257.1|83310.2|83260.2|83306.6|83256.6|22
1621886510000|2021-05-24 20:01:50|83307.3|83257.3|83302.6|83252.6|83307.3|83257.3|83302|83252|28
1621886520000|2021-05-24 20:02:00|83302.3|83252.3|83302.3|83252.3|83302.9|83252.9|83301|83251|15
1621886530000|2021-05-24 20:02:10|83302.2|83252.2|83305.4|83255.4|83305.4|83255.4|83301.1|83251.1|23
1621886540000|2021-05-24 20:02:20|83305.5|83255.5|83305.4|83255.4|83306.1|83256.1|83300.8|83250.8|24
1621886550000|2021-05-24 20:02:30|83312.4|83262.4|83298.9|83273.9|83321.3|83274.6|83297.6|83259.2|39
1621886560000|2021-05-24 20:02:40|83298.5|83273.5|83315.7|83265.7|83316.2|83276.2|83298.2|83262.3|22
1621886570000|2021-05-24 20:02:50|83311.7|83261.7|83311.4|83261.4|83312|83262|83309.6|83259.6|22
1621886580000|2021-05-24 20:03:00|83311.8|83261.8|83316.6|83266.6|83319.6|83269.6|83311|83261|25
1621886590000|2021-05-24 20:03:10|83317.2|83267.2|83318.6|83268.6|83318.6|83268.6|83314.7|83264.7|10
1621886600000|2021-05-24 20:03:20|83318.8|83268.8|83321.6|83271.6|83322.5|83272.5|83318.6|83268.6|17
1621886610000|2021-05-24 20:03:30|83321.2|83271.2|83321.3|83271.3|83322.4|83272.4|83321|83271|10
1621886620000|2021-05-24 20:03:40|83320.3|83270.3|83319.7|83269.7|83323.5|83273.5|83318.4|83268.4|22
1621886630000|2021-05-24 20:03:50|83319.1|83269.1|83321.6|83271.6|83322.9|83272.9|83319.1|83269.1|15
1621886640000|2021-05-24 20:04:00|83321.4|83271.4|83321.2|83271.2|83321.7|83271.7|83319.6|83269.6|16
1621886650000|2021-05-24 20:04:10|83321.4|83271.4|83321.5|83271.5|83322.6|83272.6|83321.4|83271.4|6
1621886660000|2021-05-24 20:04:20|83322|83272|83320.4|83270.4|83322.9|83272.9|83319.2|83269.2|11
1621886670000|2021-05-24 20:04:30|83320.6|83270.6|83322.2|83272.2|83322.2|83272.2|83318.4|83268.4|29
1621886680000|2021-05-24 20:04:40|83324|83274|83325.2|83275.2|83326.2|83276.2|83322.2|83272.2|20
1621886690000|2021-05-24 20:04:50|83323.9|83273.9|83323.1|83273.1|83325.8|83275.8|83321.7|83271.7|21
1621886700000|2021-05-24 20:05:00|83322.9|83272.9|83322.3|83272.3|83326.1|83286.6|83310.3|83272.2|19
1621886710000|2021-05-24 20:05:10|83322.9|83272.9|83321.9|83271.9|83324.6|83274.6|83319.4|83269.4|20
1621886720000|2021-05-24 20:05:20|83321.7|83271.7|83318.8|83268.8|83323.9|83273.9|83317|83267|25
1621886730000|2021-05-24 20:05:30|83319.5|83269.5|83319.8|83269.8|83325.7|83282.2|83305.3|83267.3|15
1621886740000|2021-05-24 20:05:40|83322.5|83272.5|83307.7|83282.7|83322.5|83284.5|83307.4|83266.3|13
1621886750000|2021-05-24 20:05:50|83307|83282|83308.5|83283.5|83309.4|83284.4|83305.3|83280.3|13
1621886760000|2021-05-24 20:06:00|83308.7|83283.7|83310.6|83285.6|83310.6|83285.6|83308.2|83283.2|14
1621886770000|2021-05-24 20:06:10|83307.2|83282.2|83307.3|83282.3|83311|83286|83306.7|83281.7|18
1621886780000|2021-05-24 20:06:20|83307.1|83282.1|83306.2|83281.2|83308.9|83283.9|83306.1|83281.1|18
1621886790000|2021-05-24 20:06:30|83307.9|83282.9|83302.6|83277.6|83308.8|83283.8|83302.3|83277.3|27
1621886800000|2021-05-24 20:06:40|83301.4|83276.4|83318.4|83268.4|83318.6|83276.4|83301.4|83264|21
1621886810000|2021-05-24 20:06:50|83317.7|83267.7|83302.8|83277.8|83318.3|83280.9|83302.8|83266.3|23
1621886820000|2021-05-24 20:07:00|83304.2|83279.2|83303.5|83278.5|83304.4|83279.4|83302.6|83277.6|20
1621886830000|2021-05-24 20:07:10|83303.2|83278.2|83303.2|83278.2|83305.1|83280.1|83301|83276|19
1621886840000|2021-05-24 20:07:20|83301.6|83276.6|83305.5|83280.5|83309.2|83284.2|83301.2|83276.2|24
1621886850000|2021-05-24 20:07:30|83307.4|83282.4|83304.1|83279.1|83309.4|83284.4|83302|83277|24
1621886860000|2021-05-24 20:07:40|83304.6|83279.6|83307.4|83282.4|83309.9|83284.9|83304.2|83279.2|40
1621886870000|2021-05-24 20:07:50|83309|83284|83308.1|83283.1|83309.3|83284.3|83306.2|83281.2|21
1621886880000|2021-05-24 20:08:00|83309.4|83284.4|83319.9|83269.9|83322.5|83284.4|83309.4|83268.8|15
1621886890000|2021-05-24 20:08:10|83321.4|83271.4|83309.2|83284.2|83321.7|83284.5|83306.7|83270.1|21
1621886900000|2021-05-24 20:08:20|83309.4|83284.4|83308.1|83283.1|83310.9|83285.9|83306.5|83281.5|18
1621886910000|2021-05-24 20:08:30|83318.9|83268.9|83308.4|83283.4|83322.3|83285.1|83306.6|83268.5|32
1621886920000|2021-05-24 20:08:40|83308.7|83283.7|83306.2|83281.2|83309.7|83284.7|83304.6|83279.6|37
1621886930000|2021-05-24 20:08:50|83305.7|83280.7|83306.8|83281.8|83307.6|83282.6|83304.9|83279.9|24
1621886940000|2021-05-24 20:09:00|83307.3|83282.3|83304.7|83279.7|83309|83284|83303.9|83278.9|26
1621886950000|2021-05-24 20:09:10|83306.4|83281.4|83302|83277|83309.1|83284.1|83302|83277|25
1621886960000|2021-05-24 20:09:20|83307.2|83282.2|83309.4|83284.4|83310.5|83285.5|83305.5|83280.5|44
1621886970000|2021-05-24 20:09:30|83307.6|83282.6|83309.3|83284.3|83310.9|83285.9|83306.5|83281.5|36
1621886980000|2021-05-24 20:09:40|83309.4|83284.4|83307.4|83282.4|83309.4|83284.4|83305.8|83280.8|18
1621886990000|2021-05-24 20:09:50|83309.2|83284.2|83306.4|83281.4|83309.4|83284.4|83305.7|83280.7|15
1621887000000|2021-05-24 20:10:00|83306.5|83281.5|83306|83281|83310.2|83285.2|83306|83281|18
1621887010000|2021-05-24 20:10:10|83306.1|83281.1|83312.4|83287.4|83322.8|83288|83305.9|83269.7|44
1621887020000|2021-05-24 20:10:20|83312|83287|83311.9|83286.9|83312.2|83287.2|83308.5|83283.5|8
1621887030000|2021-05-24 20:10:30|83313.9|83288.9|83313.5|83288.5|83321.9|83292.3|83312.9|83268.7|35
1621887040000|2021-05-24 20:10:40|83312.9|83287.9|83314|83289|83326.4|83292.2|83312.9|83274.2|32
1621887050000|2021-05-24 20:10:50|83314.2|83289.2|83316.1|83291.1|83317.4|83292.4|83313.5|83288.5|29
1621887060000|2021-05-24 20:11:00|83316.2|83291.2|83328.7|83278.7|83329.8|83294|83315.6|83277.6|24
1621887070000|2021-05-24 20:11:10|83329.8|83279.8|83328|83278|83330.4|83280.4|83328|83278|21
1621887080000|2021-05-24 20:11:20|83328.7|83278.7|83328.9|83278.9|83329.5|83279.5|83327.5|83277.5|28
1621887090000|2021-05-24 20:11:30|83328.8|83278.8|83318.6|83293.6|83328.8|83293.6|83315.3|83278.5|24
1621887100000|2021-05-24 20:11:40|83315.5|83290.5|83317.2|83292.2|83320.7|83295.7|83314.5|83289.5|28
1621887110000|2021-05-24 20:11:50|83321.2|83296.2|83316.4|83291.4|83321.2|83296.2|83315.2|83290.2|38
1621887120000|2021-05-24 20:12:00|83316.5|83291.5|83326.7|83301.7|83338.2|83303.2|83316.1|83283|40
1621887130000|2021-05-24 20:12:10|83325|83300|83337.8|83287.8|83338.2|83301.7|83324.2|83287.2|28
1621887140000|2021-05-24 20:12:20|83337.5|83287.5|83337.8|83287.8|83338.1|83288.1|83337.3|83287.3|10
1621887150000|2021-05-24 20:12:30|83338|83288|83336.4|83286.4|83338.1|83288.1|83333.9|83283.9|21
1621887160000|2021-05-24 20:12:40|83336.1|83286.1|83334.9|83284.9|83336.5|83286.5|83333.6|83283.6|29
1621887170000|2021-05-24 20:12:50|83335.1|83285.1|83332.8|83282.8|83335.3|83285.3|83332.3|83282.3|22
1621887180000|2021-05-24 20:13:00|83332.6|83282.6|83331.7|83281.7|83333.3|83283.3|83331.7|83281.7|13
1621887190000|2021-05-24 20:13:10|83331.9|83281.9|83332.2|83282.2|83332.2|83282.2|83331|83281|8
1621887200000|2021-05-24 20:13:20|83332.6|83282.6|83334|83284|83334.3|83284.3|83332.1|83282.1|21
1621887210000|2021-05-24 20:13:30|83333.9|83283.9|83334.7|83284.7|83336.4|83286.4|83332.2|83282.2|16
1621887220000|2021-05-24 20:13:40|83335|83285|83335.6|83285.6|83336.4|83286.4|83334.9|83284.9|13
1621887230000|2021-05-24 20:13:50|83335.1|83285.1|83334.8|83284.8|83335.7|83285.7|83334.8|83284.8|6
1621887240000|2021-05-24 20:14:00|83334.9|83284.9|83334.5|83284.5|83336|83286|83334.2|83284.2|12
1621887250000|2021-05-24 20:14:10|83334.2|83284.2|83333.8|83283.8|83334.3|83284.3|83333.8|83283.8|6
1621887260000|2021-05-24 20:14:20|83333.9|83283.9|83334.2|83284.2|83335.5|83285.5|83333.9|83283.9|5
1621887270000|2021-05-24 20:14:30|83335.1|83285.1|83334.9|83284.9|83335.3|83285.3|83334.4|83284.4|11
1621887280000|2021-05-24 20:14:40|83334.2|83284.2|83323.1|83298.1|83335.7|83298.1|83322.1|83281.6|28
1621887290000|2021-05-24 20:14:50|83323.5|83298.5|83335.8|83285.8|83335.9|83298.7|83322.3|83283.4|25
1621887300000|2021-05-24 20:15:00|83335.3|83285.3|83336.1|83286.1|83336.9|83286.9|83333.9|83283.9|34
1621887310000|2021-05-24 20:15:10|83335.9|83285.9|83333.1|83283.1|83336.5|83298.3|83321.4|83283.1|29
1621887320000|2021-05-24 20:15:20|83333.2|83283.2|83335|83285|83335|83285|83332.2|83282.2|16
1621887330000|2021-05-24 20:15:30|83335.3|83285.3|83328.8|83303.8|83338|83305.7|83322.6|83283.4|18
1621887340000|2021-05-24 20:15:40|83326.8|83301.8|83328.2|83303.2|83329.1|83304.1|83326.8|83301.8|10
1621887350000|2021-05-24 20:15:50|83325|83300|83326.9|83301.9|83326.9|83301.9|83325|83300|7
1621887360000|2021-05-24 20:16:00|83325.8|83300.8|83327.7|83302.7|83327.7|83302.7|83324.9|83299.9|11
1621887370000|2021-05-24 20:16:10|83327.8|83302.8|83327.6|83302.6|83328.3|83303.3|83325.6|83300.6|12
1621887380000|2021-05-24 20:16:20|83327.8|83302.8|83326.1|83301.1|83329|83304|83321.4|83296.4|24
1621887390000|2021-05-24 20:16:30|83325.8|83300.8|83324.2|83299.2|83327.2|83302.2|83322.7|83297.7|21
1621887400000|2021-05-24 20:16:40|83324.4|83299.4|83324.2|83299.2|83326.2|83301.2|83323.5|83298.5|12
1621887410000|2021-05-24 20:16:50|83323.8|83298.8|83323.1|83298.1|83324.3|83299.3|83322.4|83297.4|11
1621887420000|2021-05-24 20:17:00|83322.8|83297.8|83322.5|83297.5|83325.3|83300.3|83321.4|83296.4|11
1621887430000|2021-05-24 20:17:10|83325.4|83300.4|83324|83299|83325.4|83300.4|83323|83298|9
1621887440000|2021-05-24 20:17:20|83325.1|83300.1|83324.2|83299.2|83325.1|83300.1|83323.2|83298.2|12
1621887450000|2021-05-24 20:17:30|83323.9|83298.9|83325.1|83300.1|83325.3|83300.3|83323.6|83298.6|8
1621887460000|2021-05-24 20:17:40|83322.1|83297.1|83322.9|83297.9|83323.4|83298.4|83322.1|83297.1|6
1621887470000|2021-05-24 20:17:50|83322.7|83297.7|83324.4|83299.4|83325.1|83300.1|83322.7|83297.7|10
1621887480000|2021-05-24 20:18:00|83324.6|83299.6|83321.8|83296.8|83325.3|83300.3|83321.3|83296.3|12
1621887490000|2021-05-24 20:18:10|83323.9|83298.9|83323|83298|83326.2|83301.2|83321.8|83296.8|27
1621887500000|2021-05-24 20:18:20|83323.4|83298.4|83325.9|83300.9|83328.8|83303.8|83322.4|83297.4|36
1621887510000|2021-05-24 20:18:30|83326.4|83301.4|83326.3|83301.3|83328.8|83303.8|83325.6|83300.6|25
1621887520000|2021-05-24 20:18:40|83325.8|83300.8|83328.4|83303.4|83330.9|83305.9|83325.2|83300.2|33
1621887530000|2021-05-24 20:18:50|83328.5|83303.5|83329.9|83304.9|83330.4|83305.4|83327.1|83302.1|38
1621887540000|2021-05-24 20:19:00|83330.8|83305.8|83330.4|83305.4|83331.7|83306.7|83328.6|83303.6|43
1621887550000|2021-05-24 20:19:10|83330.2|83305.2|83330.8|83305.8|83332.4|83307.4|83330|83305|24
1621887560000|2021-05-24 20:19:20|83330.2|83305.2|83340.1|83290.1|83340.1|83306.9|83324.9|83290.1|19
1621887570000|2021-05-24 20:19:30|83340|83290|83341.4|83291.4|83342.3|83292.3|83340|83290|21
1621887580000|2021-05-24 20:19:40|83341.8|83291.8|83342.1|83292.1|83342.1|83292.1|83341.1|83291.1|11
1621887590000|2021-05-24 20:19:50|83341.7|83291.7|83340.2|83290.2|83342.5|83292.5|83340.2|83290.2|14
1621887600000|2021-05-24 20:20:00|83340.1|83290.1|83341.8|83291.8|83342.6|83292.6|83340.1|83290.1|17
1621887610000|2021-05-24 20:20:10|83341.7|83291.7|83341.6|83291.6|83342|83292|83340.6|83290.6|13
1621887620000|2021-05-24 20:20:20|83341.9|83291.9|83342.3|83292.3|83342.7|83292.7|83341.7|83291.7|15
1621887630000|2021-05-24 20:20:30|83329.3|83304.3|83330.6|83305.6|83340.2|83305.6|83326.7|83289.3|8
1621887640000|2021-05-24 20:20:40|83330.2|83305.2|83330.2|83305.2|83330.6|83305.6|83330.2|83305.2|7
1621887650000|2021-05-24 20:20:50|83329.8|83304.8|83329.8|83304.8|83331.3|83306.3|83329.2|83304.2|5
1621887660000|2021-05-24 20:21:00|83342.5|83292.5|83341.7|83291.7|83342.7|83292.7|83341.1|83291.1|14
1621887670000|2021-05-24 20:21:10|83342.1|83292.1|83344|83294|83344.4|83294.4|83341.6|83291.6|23
1621887680000|2021-05-24 20:21:20|83344.4|83294.4|83344.4|83294.4|83345.2|83295.2|83344.4|83294.4|9
1621887690000|2021-05-24 20:21:30|83344.8|83294.8|83343.8|83293.8|83344.8|83294.8|83343.7|83293.7|10
1621887700000|2021-05-24 20:21:40|83345.2|83295.2|83345.8|83295.8|83346|83296|83344.9|83294.9|7
1621887710000|2021-05-24 20:21:50|83345.3|83295.3|83345.5|83295.5|83346|83296|83344.9|83294.9|8
1621887720000|2021-05-24 20:22:00|83345.4|83295.4|83345.2|83295.2|83345.9|83295.9|83343.6|83293.6|12
1621887730000|2021-05-24 20:22:10|83345.4|83295.4|83345.6|83295.6|83345.8|83295.8|83345.4|83295.4|7
1621887740000|2021-05-24 20:22:20|83345.5|83295.5|83345.4|83295.4|83345.5|83295.5|83345.4|83295.4|2
1621887750000|2021-05-24 20:22:30|83346|83296|83345.8|83295.8|83346.3|83296.3|83344.5|83294.5|7
1621887760000|2021-05-24 20:22:40|83345.9|83295.9|83346.1|83296.1|83346.3|83296.3|83345.5|83295.5|5
1621887770000|2021-05-24 20:22:50|83346.5|83296.5|83344.7|83294.7|83346.5|83296.5|83344.7|83294.7|8
1621887780000|2021-05-24 20:23:00|83344.8|83294.8|83343.7|83293.7|83344.9|83294.9|83343.2|83293.2|5
1621887790000|2021-05-24 20:23:10|83343.2|83293.2|83345.3|83295.3|83346|83296|83343.2|83293.2|7
1621887800000|2021-05-24 20:23:20|83345.4|83295.4|83345.5|83295.5|83345.5|83295.5|83345.3|83295.3|3
1621887810000|2021-05-24 20:23:30|83345.4|83295.4|83343.8|83293.8|83346.8|83296.8|83342.9|83292.9|19
1621887820000|2021-05-24 20:23:40|83344.8|83294.8|83347.4|83297.4|83347.4|83297.4|83344.8|83294.8|4
1621887830000|2021-05-24 20:23:50|83346.3|83296.3|83344.2|83294.2|83346.9|83296.9|83341.4|83291.4|16
1621887840000|2021-05-24 20:24:00|83343.3|83293.3|83346.4|83296.4|83346.4|83296.4|83343.3|83293.3|5
1621887850000|2021-05-24 20:24:10|83345.9|83295.9|83346.4|83296.4|83346.4|83296.4|83345.8|83295.8|4
1621887860000|2021-05-24 20:24:20|83346.2|83296.2|83345.6|83295.6|83346.5|83296.5|83345.6|83295.6|5
1621887870000|2021-05-24 20:24:30|83331.8|83306.8|83342.8|83292.8|83349|83306.8|83331.8|83292.8|5
1621887880000|2021-05-24 20:24:40|83343.3|83293.3|83342.2|83292.2|83343.8|83293.8|83340.4|83290.4|9
1621887890000|2021-05-24 20:24:50|83343.3|83293.3|83344.4|83294.4|83344.4|83294.4|83341.3|83291.3|11
1621887900000|2021-05-24 20:25:00|83342.3|83292.3|83344.6|83294.6|83345.5|83295.5|83342.3|83292.3|25
1621887910000|2021-05-24 20:25:10|83343.9|83293.9|83344.2|83294.2|83345|83295|83343.6|83293.6|6
1621887920000|2021-05-24 20:25:20|83344.1|83294.1|83342.3|83292.3|83344.5|83294.5|83340.2|83290.2|6
1621887930000|2021-05-24 20:25:30|83344.2|83294.2|83338.6|83288.6|83344.2|83294.2|83338.2|83288.2|12
1621887940000|2021-05-24 20:25:40|83340.1|83290.1|83340|83290|83343.1|83293.1|83337.6|83287.6|6
1621887950000|2021-05-24 20:25:50|83340.9|83290.9|83345.7|83295.7|83345.7|83295.7|83340.1|83290.1|12
1621887960000|2021-05-24 20:26:00|83346|83296|83345.6|83295.6|83346|83296|83345|83295|17
1621887970000|2021-05-24 20:26:10|83345.5|83295.5|83345.6|83295.6|83345.9|83295.9|83345.3|83295.3|11
1621887980000|2021-05-24 20:26:20|83346.1|83296.1|83345.4|83295.4|83346.8|83296.8|83343.3|83293.3|29
1621887990000|2021-05-24 20:26:30|83346.1|83296.1|83346.8|83296.8|83346.8|83296.8|83345.3|83295.3|22
1621888000000|2021-05-24 20:26:40|83346.5|83296.5|83345.5|83295.5|83349|83299|83344.3|83294.3|19
1621888010000|2021-05-24 20:26:50|83345.9|83295.9|83345.4|83295.4|83346.5|83296.5|83344.1|83294.1|14
1621888020000|2021-05-24 20:27:00|83344.8|83294.8|83345.9|83295.9|83347|83297|83344.8|83294.8|12
1621888030000|2021-05-24 20:27:10|83348.3|83298.3|83348|83298|83348.6|83298.6|83347.8|83297.8|7
1621888040000|2021-05-24 20:27:20|83348.3|83298.3|83349|83299|83349|83299|83344.9|83294.9|11
1621888050000|2021-05-24 20:27:30|83342.7|83292.7|83347.3|83297.3|83347.3|83297.3|83341.4|83291.4|16
1621888060000|2021-05-24 20:27:40|83342.9|83292.9|83348|83298|83348.6|83298.6|83342.9|83292.9|16
1621888070000|2021-05-24 20:27:50|83347.7|83297.7|83348.3|83298.3|83348.8|83298.8|83347.5|83297.5|14
1621888080000|2021-05-24 20:28:00|83349|83299|83348.6|83298.6|83349|83299|83347.9|83297.9|13
1621888090000|2021-05-24 20:28:10|83347.9|83297.9|83348.4|83298.4|83348.8|83298.8|83347.9|83297.9|8
1621888100000|2021-05-24 20:28:20|83348.8|83298.8|83348.9|83298.9|83349.2|83299.2|83348.6|83298.6|8
1621888110000|2021-05-24 20:28:30|83348.6|83298.6|83347.8|83297.8|83348.6|83298.6|83346.5|83296.5|12
1621888120000|2021-05-24 20:28:40|83347.7|83297.7|83349.1|83299.1|83349.6|83299.6|83347.7|83297.7|9
1621888130000|2021-05-24 20:28:50|83347.6|83297.6|83348.1|83298.1|83348.2|83298.2|83347.4|83297.4|7
1621888140000|2021-05-24 20:29:00|83348.5|83298.5|83351.3|83301.3|83351.6|83301.6|83344.5|83294.5|19
1621888150000|2021-05-24 20:29:10|83351.2|83301.2|83352.5|83302.5|83353.2|83303.2|83347.4|83297.4|36
1621888160000|2021-05-24 20:29:20|83352|83302|83352.1|83302.1|83352.6|83302.6|83350.8|83300.8|19
1621888170000|2021-05-24 20:29:30|83352.7|83302.7|83352.9|83302.9|83353.1|83303.1|83349.7|83299.7|22
1621888180000|2021-05-24 20:29:40|83352.5|83302.5|83349|83324|83360.2|83324|83349|83302.5|20
1621888190000|2021-05-24 20:29:50|83348.6|83323.6|83354.8|83304.8|83357.4|83324.1|83338|83303.5|13
1621888200000|2021-05-24 20:30:00|83353.3|83303.3|83350.7|83300.7|83354.1|83304.1|83350.4|83300.4|20
1621888210000|2021-05-24 20:30:10|83354.6|83304.6|83352.9|83302.9|83355.8|83305.8|83352.3|83302.3|22
1621888220000|2021-05-24 20:30:20|83353.1|83303.1|83353.9|83303.9|83354.8|83304.8|83350.1|83300.1|23
1621888230000|2021-05-24 20:30:30|83353.5|83303.5|83353.9|83303.9|83354.5|83304.5|83350.9|83300.9|14
1621888240000|2021-05-24 20:30:40|83354.6|83304.6|83356.9|83306.9|83357.3|83307.3|83353|83303|18
1621888250000|2021-05-24 20:30:50|83356.1|83306.1|83354.3|83304.3|83356.3|83306.3|83353.2|83303.2|8
1621888260000|2021-05-24 20:31:00|83353.8|83303.8|83353.6|83303.6|83357.6|83307.6|83353.6|83303.6|18
1621888270000|2021-05-24 20:31:10|83353.9|83303.9|83353.7|83303.7|83355.3|83305.3|83352.2|83302.2|9
1621888280000|2021-05-24 20:31:20|83352|83302|83348.8|83298.8|83352.6|83302.6|83348.1|83298.1|21
1621888290000|2021-05-24 20:31:30|83349|83299|83350.1|83300.1|83350.6|83300.6|83347.3|83297.3|15
1621888300000|2021-05-24 20:31:40|83350.6|83300.6|83348.2|83298.2|83350.6|83300.6|83346.5|83296.5|6
1621888310000|2021-05-24 20:31:50|83351.1|83301.1|83349|83299|83352|83302|83348.8|83298.8|8
1621888320000|2021-05-24 20:32:00|83348.5|83298.5|83351.7|83301.7|83352.4|83302.4|83348.5|83298.5|17
1621888330000|2021-05-24 20:32:10|83351.3|83301.3|83348.8|83298.8|83353.6|83303.6|83347.6|83297.6|22
1621888340000|2021-05-24 20:32:20|83349.7|83299.7|83349.2|83299.2|83349.9|83299.9|83346.4|83296.4|16
1621888350000|2021-05-24 20:32:30|83349.5|83299.5|83347.5|83297.5|83350.2|83300.2|83346.6|83296.6|19
1621888360000|2021-05-24 20:32:40|83348.4|83298.4|83349|83299|83351.3|83301.3|83348|83298|14
1621888370000|2021-05-24 20:32:50|83347.6|83297.6|83349.3|83299.3|83349.3|83299.3|83346.9|83296.9|10
1621888380000|2021-05-24 20:33:00|83349.1|83299.1|83351.7|83301.7|83353.5|83303.5|83344.9|83294.9|14
1621888390000|2021-05-24 20:33:10|83350.7|83300.7|83351.4|83301.4|83351.4|83301.4|83345.9|83295.9|16
1621888400000|2021-05-24 20:33:20|83351.5|83301.5|83351.2|83301.2|83351.5|83301.5|83349|83299|11
1621888410000|2021-05-24 20:33:30|83350.8|83300.8|83350.6|83300.6|83351.7|83301.7|83349.4|83299.4|19
1621888420000|2021-05-24 20:33:40|83351|83301|83352.3|83302.3|83352.3|83302.3|83351|83301|10
1621888430000|2021-05-24 20:33:50|83352.7|83302.7|83347.1|83297.1|83353.4|83303.4|83346.5|83296.5|22
1621888440000|2021-05-24 20:34:00|83347.2|83297.2|83343.5|83293.5|83348.9|83298.9|83342.7|83292.7|12
1621888450000|2021-05-24 20:34:10|83342.2|83292.2|83337.8|83287.8|83343.2|83293.2|83336.3|83286.3|17
1621888460000|2021-05-24 20:34:20|83337.5|83287.5|83336.9|83286.9|83338.4|83288.4|83335.6|83285.6|16
1621888470000|2021-05-24 20:34:30|83337.1|83287.1|83337.7|83287.7|83337.7|83287.7|83335.1|83285.1|30
1621888480000|2021-05-24 20:34:40|83337.6|83287.6|83339.4|83289.4|83339.8|83289.8|83336.8|83286.8|14
1621888490000|2021-05-24 20:34:50|83339.7|83289.7|83324.2|83274.2|83339.8|83289.8|83321.3|83271.3|37
1621888500000|2021-05-24 20:35:00|83324.6|83274.6|83315.1|83265.1|83324.6|83274.6|83312.2|83262.2|65
1621888510000|2021-05-24 20:35:10|83314.3|83264.3|83316.8|83266.8|83317.5|83267.5|83312.8|83262.8|16
1621888520000|2021-05-24 20:35:20|83316.7|83266.7|83314|83264|83316.7|83266.7|83311.8|83261.8|38
1621888530000|2021-05-24 20:35:30|83313.9|83263.9|83314.6|83264.6|83314.9|83264.9|83313.1|83263.1|37
1621888540000|2021-05-24 20:35:40|83314.4|83264.4|83316.5|83266.5|83317.4|83267.4|83313.2|83263.2|49
1621888550000|2021-05-24 20:35:50|83316.4|83266.4|83313.9|83263.9|83318.4|83268.4|83313.9|83263.9|16
1621888560000|2021-05-24 20:36:00|83315.2|83265.2|83315.6|83265.6|83319|83269|83314.6|83264.6|18
1621888570000|2021-05-24 20:36:10|83314.2|83264.2|83315.9|83265.9|83316|83266|83314.2|83264.2|16
1621888580000|2021-05-24 20:36:20|83316.3|83266.3|83314.9|83264.9|83316.5|83266.5|83313.7|83263.7|18
1621888590000|2021-05-24 20:36:30|83314.6|83264.6|83314.9|83264.9|83316.5|83266.5|83314.4|83264.4|19
1621888600000|2021-05-24 20:36:40|83313.9|83263.9|83316.1|83266.1|83318.6|83268.6|83312.9|83262.9|13
1621888610000|2021-05-24 20:36:50|83315.7|83265.7|83313.7|83263.7|83318.1|83268.1|83311.8|83261.8|25
1621888620000|2021-05-24 20:37:00|83317.7|83267.7|83317.7|83267.7|83317.7|83267.7|83317.7|83267.7|1
1621900800000|2021-05-25 00:00:00|83342.1|83292.1|83343|83293|83344.6|83294.6|83338.9|83288.9|45
1621900810000|2021-05-25 00:00:10|83343.1|83293.1|83345.4|83295.4|83345.4|83295.4|83341|83291|28
1621900820000|2021-05-25 00:00:20|83345.7|83295.7|83353.6|83303.6|83358.7|83308.7|83344.4|83294.4|76
1621900830000|2021-05-25 00:00:30|83355.5|83305.5|83355.3|83305.3|83365.2|83315.2|83351.2|83301.2|79
1621900840000|2021-05-25 00:00:40|83354.3|83304.3|83349|83299|83359.4|83309.4|83349|83299|60
1621900850000|2021-05-25 00:00:50|83350.3|83300.3|83353.5|83303.5|83365.6|83315.6|83345.9|83295.9|63
1621900860000|2021-05-25 00:01:00|83353.4|83303.4|83355.1|83305.1|83357.1|83307.1|83350.5|83300.5|35
1621900870000|2021-05-25 00:01:10|83355.9|83305.9|83353.3|83303.3|83356.5|83306.5|83352.9|83302.9|22
1621900880000|2021-05-25 00:01:20|83354.5|83304.5|83353.3|83303.3|83354.9|83304.9|83350.9|83300.9|20
1621900890000|2021-05-25 00:01:30|83355.1|83305.1|83354.1|83304.1|83356.9|83306.9|83353.2|83303.2|19
1621900900000|2021-05-25 00:01:40|83355.8|83305.8|83356.2|83306.2|83357|83307|83354.5|83304.5|29
1621900910000|2021-05-25 00:01:50|83354.4|83304.4|83359.2|83309.2|83360.8|83310.8|83348.1|83298.1|33
1621900920000|2021-05-25 00:02:00|83359.4|83309.4|83358.2|83308.2|83360.9|83310.9|83357.6|83307.6|29
1621900930000|2021-05-25 00:02:10|83359.2|83309.2|83360.5|83310.5|83372.5|83322.5|83358.1|83308.1|53
1621900940000|2021-05-25 00:02:20|83362.2|83312.2|83362.6|83312.6|83364.1|83314.1|83357.4|83307.4|41
1621900950000|2021-05-25 00:02:30|83362.5|83312.5|83361.1|83311.1|83363.6|83313.6|83361.1|83311.1|21
1621900960000|2021-05-25 00:02:40|83361.4|83311.4|83360.3|83310.3|83363|83313|83358.5|83308.5|29
1621900970000|2021-05-25 00:02:50|83360.1|83310.1|83358|83308|83360.1|83310.1|83355.7|83305.7|12
1621900980000|2021-05-25 00:03:00|83360.6|83310.6|83358.2|83308.2|83363|83313|83358|83308|44
1621900990000|2021-05-25 00:03:10|83359.8|83309.8|83359.6|83309.6|83360.3|83310.3|83357.5|83307.5|32
1621901000000|2021-05-25 00:03:20|83359.8|83309.8|83368.5|83318.5|83369|83319|83359.7|83309.7|23
1621901010000|2021-05-25 00:03:30|83368.1|83318.1|83385.1|83335.1|83385.1|83335.1|83367.6|83317.6|40
1621901020000|2021-05-25 00:03:40|83382.6|83332.6|83376.5|83326.5|83386.5|83336.5|83372.3|83322.3|70
1621901030000|2021-05-25 00:03:50|83377.2|83327.2|83375.9|83325.9|83379.4|83329.4|83375.5|83325.5|47
1621901040000|2021-05-25 00:04:00|83375.4|83325.4|83376.5|83326.5|83379.1|83329.1|83375.4|83325.4|31
1621901050000|2021-05-25 00:04:10|83376.9|83326.9|83371.3|83321.3|83377.3|83327.3|83371.1|83321.1|27
1621901060000|2021-05-25 00:04:20|83369.3|83319.3|83369.1|83319.1|83371.2|83321.2|83367.9|83317.9|25
1621901070000|2021-05-25 00:04:30|83369.6|83319.6|83370.3|83320.3|83371|83321|83368.7|83318.7|26
1621901080000|2021-05-25 00:04:40|83369|83319|83366.1|83316.1|83371.8|83321.8|83365.5|83315.5|34
1621901090000|2021-05-25 00:04:50|83365.6|83315.6|83368.4|83318.4|83369.9|83319.9|83364.2|83314.2|52
1621901100000|2021-05-25 00:05:00|83369.3|83319.3|83365.3|83315.3|83369.3|83319.3|83362.2|83312.2|44
1621901110000|2021-05-25 00:05:10|83365.5|83315.5|83362.7|83312.7|83365.5|83315.5|83361.9|83311.9|45
1621901120000|2021-05-25 00:05:20|83362.8|83312.8|83364.3|83314.3|83364.9|83314.9|83362.1|83312.1|16
1621901130000|2021-05-25 00:05:30|83364.7|83314.7|83363.6|83313.6|83365.3|83315.3|83363.3|83313.3|17
1621901140000|2021-05-25 00:05:40|83363.9|83313.9|83362.4|83312.4|83363.9|83313.9|83361.6|83311.6|25
1621901150000|2021-05-25 00:05:50|83361.9|83311.9|83360.1|83310.1|83362.9|83312.9|83359.4|83309.4|20
1621901160000|2021-05-25 00:06:00|83360|83310|83361.6|83311.6|83362.2|83312.2|83359.9|83309.9|27
1621901170000|2021-05-25 00:06:10|83362.1|83312.1|83360.8|83310.8|83365|83315|83357.4|83307.4|15
1621901180000|2021-05-25 00:06:20|83361.6|83311.6|83361.1|83311.1|83363.2|83313.2|83360.6|83310.6|20
1621901190000|2021-05-25 00:06:30|83361.5|83311.5|83361.8|83311.8|83367.7|83317.7|83354.6|83304.6|67
1621901200000|2021-05-25 00:06:40|83362.3|83312.3|83361.2|83311.2|83362.8|83312.8|83360.8|83310.8|27
1621901210000|2021-05-25 00:06:50|83360.7|83310.7|83358.8|83308.8|83360.7|83310.7|83358.8|83308.8|22
1621901220000|2021-05-25 00:07:00|83357.3|83307.3|83356.1|83306.1|83361.1|83311.1|83356.1|83306.1|22
1621901230000|2021-05-25 00:07:10|83354.3|83304.3|83357|83307|83357.9|83307.9|83354.3|83304.3|18
1621901240000|2021-05-25 00:07:20|83357.3|83307.3|83363.8|83313.8|83363.8|83313.8|83356.2|83306.2|29
1621901250000|2021-05-25 00:07:30|83364.7|83314.7|83358.9|83308.9|83364.7|83314.7|83357.9|83307.9|30
1621901260000|2021-05-25 00:07:40|83358.8|83308.8|83356.6|83306.6|83358.9|83308.9|83356.6|83306.6|19
1621901270000|2021-05-25 00:07:50|83357|83307|83354.5|83304.5|83358.5|83308.5|83350.9|83300.9|41
1621901280000|2021-05-25 00:08:00|83353.9|83303.9|83354.1|83304.1|83356.4|83306.4|83351.3|83301.3|50
1621901290000|2021-05-25 00:08:10|83354.3|83304.3|83353.6|83303.6|83354.6|83304.6|83352.3|83302.3|11
1621901300000|2021-05-25 00:08:20|83354.5|83304.5|83354.1|83304.1|83354.6|83304.6|83351.5|83301.5|18
1621901310000|2021-05-25 00:08:30|83355.4|83305.4|83358.1|83308.1|83358.1|83308.1|83348.3|83298.3|21
1621901320000|2021-05-25 00:08:40|83356.5|83306.5|83360.2|83310.2|83361.2|83311.2|83352.5|83302.5|23
1621901330000|2021-05-25 00:08:50|83357.3|83307.3|83353.3|83303.3|83360.6|83310.6|83353.1|83303.1|28
1621901340000|2021-05-25 00:09:00|83352.8|83302.8|83354|83304|83357|83307|83351.3|83301.3|35
1621901350000|2021-05-25 00:09:10|83355.6|83305.6|83353.9|83303.9|83355.9|83305.9|83353.8|83303.8|11
1621901360000|2021-05-25 00:09:20|83354.2|83304.2|83354.2|83304.2|83356|83306|83349|83299|55
1621901370000|2021-05-25 00:09:30|83355.2|83305.2|83357.6|83307.6|83358|83308|83352.3|83302.3|43
1621901380000|2021-05-25 00:09:40|83357.5|83307.5|83354.6|83304.6|83360.6|83310.6|83353.4|83303.4|46
1621901390000|2021-05-25 00:09:50|83354|83304|83358|83308|83366.9|83316.9|83353.3|83303.3|28
1621901400000|2021-05-25 00:10:00|83359.3|83309.3|83361.1|83311.1|83364.1|83314.1|83358.6|83308.6|44
1621901410000|2021-05-25 00:10:10|83362.9|83312.9|83354.8|83304.8|83362.9|83312.9|83354.8|83304.8|37
1621901420000|2021-05-25 00:10:20|83355|83305|83355.4|83305.4|83358.2|83308.2|83352.6|83302.6|19
1621901430000|2021-05-25 00:10:30|83355.7|83305.7|83355.1|83305.1|83356.1|83306.1|83353.1|83303.1|22
1621901440000|2021-05-25 00:10:40|83354.7|83304.7|83348.2|83298.2|83354.9|83304.9|83346.3|83296.3|47
1621901450000|2021-05-25 00:10:50|83348.8|83298.8|83349.5|83299.5|83354.2|83304.2|83345.2|83295.2|54
1621901460000|2021-05-25 00:11:00|83350.1|83300.1|83350.4|83300.4|83350.4|83300.4|83346.3|83296.3|20
1621901470000|2021-05-25 00:11:10|83350.8|83300.8|83360.4|83310.4|83362.9|83312.9|83347.2|83297.2|33
1621901480000|2021-05-25 00:11:20|83361.1|83311.1|83360.2|83310.2|83361.1|83311.1|83358|83308|21
1621901490000|2021-05-25 00:11:30|83360.3|83310.3|83360.8|83310.8|83365.8|83315.8|83358.7|83308.7|40
1621901500000|2021-05-25 00:11:40|83361|83311|83358.7|83308.7|83361.7|83311.7|83357.8|83307.8|17
1621901510000|2021-05-25 00:11:50|83357.4|83307.4|83357.9|83307.9|83358.6|83308.6|83356.6|83306.6|12
1621901520000|2021-05-25 00:12:00|83359|83309|83356.8|83306.8|83360.3|83310.3|83354.2|83304.2|36
1621901530000|2021-05-25 00:12:10|83356.7|83306.7|83349.9|83299.9|83357.3|83307.3|83346.5|83296.5|50
1621901540000|2021-05-25 00:12:20|83351.4|83301.4|83350.2|83300.2|83352.2|83302.2|83347.7|83297.7|30
1621901550000|2021-05-25 00:12:30|83349.6|83299.6|83354.7|83304.7|83355.1|83305.1|83349.6|83299.6|26
1621901560000|2021-05-25 00:12:40|83354.1|83304.1|83351.2|83301.2|83354.1|83304.1|83350.6|83300.6|18
1621901570000|2021-05-25 00:12:50|83350.2|83300.2|83351.2|83301.2|83352.2|83302.2|83349.9|83299.9|15
1621901580000|2021-05-25 00:13:00|83351.1|83301.1|83355.5|83305.5|83355.5|83305.5|83349.9|83299.9|13
1621901590000|2021-05-25 00:13:10|83352.8|83302.8|83350.4|83300.4|83353.4|83303.4|83349.4|83299.4|30
1621901600000|2021-05-25 00:13:20|83351.1|83301.1|83350.9|83300.9|83352.6|83302.6|83350.9|83300.9|6
1621901610000|2021-05-25 00:13:30|83352.7|83302.7|83357.4|83307.4|83357.4|83307.4|83347.1|83297.1|26
1621901620000|2021-05-25 00:13:40|83353.6|83303.6|83347.9|83297.9|83353.6|83303.6|83341.8|83291.8|43
1621901630000|2021-05-25 00:13:50|83347.8|83297.8|83347.6|83297.6|83348|83298|83343.4|83293.4|17
1621901640000|2021-05-25 00:14:00|83348.5|83298.5|83346.7|83296.7|83352.4|83302.4|83343.1|83293.1|38
1621901650000|2021-05-25 00:14:10|83349.1|83299.1|83351.9|83301.9|83352.1|83302.1|83345.2|83295.2|27
1621901660000|2021-05-25 00:14:20|83352.2|83302.2|83347.8|83297.8|83352.5|83302.5|83347.8|83297.8|40
1621901670000|2021-05-25 00:14:30|83348.6|83298.6|83348.9|83298.9|83351.7|83301.7|83348.2|83298.2|37
1621901680000|2021-05-25 00:14:40|83348.8|83298.8|83349.9|83299.9|83350.8|83300.8|83348.6|83298.6|34
1621901690000|2021-05-25 00:14:50|83350.3|83300.3|83352.1|83302.1|83354.2|83304.2|83347|83297|36
1621901700000|2021-05-25 00:15:00|83351.5|83301.5|83349.8|83299.8|83352.1|83302.1|83345.1|83295.1|50
1621901710000|2021-05-25 00:15:10|83350.7|83300.7|83344.8|83294.8|83353.9|83303.9|83343.5|83293.5|59
1621901720000|2021-05-25 00:15:20|83345|83295|83346.4|83296.4|83347|83297|83343|83293|38
1621901730000|2021-05-25 00:15:30|83347.8|83297.8|83342.8|83292.8|83347.8|83297.8|83342.1|83292.1|33
1621901740000|2021-05-25 00:15:40|83343|83293|83346|83296|83346.4|83296.4|83342.7|83292.7|28
1621901750000|2021-05-25 00:15:50|83346.4|83296.4|83350|83300|83350.4|83300.4|83341.7|83291.7|32
1621901760000|2021-05-25 00:16:00|83349.8|83299.8|83340|83290|83351.1|83301.1|83339.2|83289.2|54
1621901770000|2021-05-25 00:16:10|83338.7|83288.7|83333.3|83283.3|83339.4|83289.4|83326|83276|47
1621901780000|2021-05-25 00:16:20|83333.7|83283.7|83334.1|83284.1|83339.2|83289.2|83333.6|83283.6|27
1621901790000|2021-05-25 00:16:30|83335.1|83285.1|83336.6|83286.6|83339.8|83289.8|83332.3|83282.3|68
1621901800000|2021-05-25 00:16:40|83336.2|83286.2|83333.9|83283.9|83336.6|83286.6|83332.4|83282.4|19
1621901810000|2021-05-25 00:16:50|83335.3|83285.3|83331.9|83281.9|83336.9|83286.9|83331.9|83281.9|20
1621901820000|2021-05-25 00:17:00|83333.3|83283.3|83337.4|83287.4|83337.4|83287.4|83333.3|83283.3|11
1621901830000|2021-05-25 00:17:10|83336.9|83286.9|83339|83289|83341.9|83291.9|83336.9|83286.9|36
1621901840000|2021-05-25 00:17:20|83338.7|83288.7|83336.5|83286.5|83340.2|83290.2|83335.4|83285.4|22
1621901850000|2021-05-25 00:17:30|83336.4|83286.4|83337.8|83287.8|83339.5|83289.5|83336.4|83286.4|15
1621901860000|2021-05-25 00:17:40|83337.9|83287.9|83342|83292|83342|83292|83337.4|83287.4|20
1621901870000|2021-05-25 00:17:50|83341.9|83291.9|83336.9|83286.9|83343.3|83293.3|83333.5|83283.5|51
1621901880000|2021-05-25 00:18:00|83336.4|83286.4|83335.5|83285.5|83338.4|83288.4|83332.3|83282.3|42
1621901890000|2021-05-25 00:18:10|83335.8|83285.8|83334.3|83284.3|83336.5|83286.5|83334.2|83284.2|17
1621901900000|2021-05-25 00:18:20|83335.2|83285.2|83330.7|83280.7|83337|83287|83330.7|83280.7|23
1621901910000|2021-05-25 00:18:30|83331.4|83281.4|83332.2|83282.2|83332.3|83282.3|83329.6|83279.6|18
1621901920000|2021-05-25 00:18:40|83333|83283|83333.3|83283.3|83334|83284|83332.4|83282.4|26
1621901930000|2021-05-25 00:18:50|83333.2|83283.2|83333.9|83283.9|83333.9|83283.9|83329.9|83279.9|21
1621901940000|2021-05-25 00:19:00|83334.7|83284.7|83330.8|83280.8|83334.7|83284.7|83328.1|83278.1|25
1621901950000|2021-05-25 00:19:10|83331.2|83281.2|83323.7|83273.7|83331.6|83281.6|83323.7|83273.7|31
1621901960000|2021-05-25 00:19:20|83324.2|83274.2|83321.4|83271.4|83331.5|83281.5|83319.5|83269.5|59
1621901970000|2021-05-25 00:19:30|83322.1|83272.1|83323.5|83273.5|83328.7|83278.7|83322.1|83272.1|19
1621901980000|2021-05-25 00:19:40|83323.4|83273.4|83323.6|83273.6|83326.8|83276.8|83322.2|83272.2|35
1621901990000|2021-05-25 00:19:50|83323.3|83273.3|83322.9|83272.9|83327.4|83277.4|83322.3|83272.3|21
1621902000000|2021-05-25 00:20:00|83323.4|83273.4|83320|83270|83323.5|83273.5|83318.3|83268.3|15
1621902010000|2021-05-25 00:20:10|83318|83268|83322.5|83272.5|83324.1|83274.1|83318|83268|17
1621902020000|2021-05-25 00:20:20|83320|83270|83320.9|83270.9|83328.3|83278.3|83320|83270|32
1621902030000|2021-05-25 00:20:30|83322|83272|83323.5|83273.5|83326.1|83276.1|83319.8|83269.8|14
1621902040000|2021-05-25 00:20:40|83324.7|83274.7|83324.1|83274.1|83325.9|83275.9|83316.3|83266.3|32
1621902050000|2021-05-25 00:20:50|83323.4|83273.4|83319.8|83269.8|83330.6|83280.6|83317.2|83267.2|54
1621902060000|2021-05-25 00:21:00|83320.7|83270.7|83323.8|83273.8|83324.2|83274.2|83318.8|83268.8|39
1621902070000|2021-05-25 00:21:10|83323.7|83273.7|83329.3|83279.3|83330.2|83280.2|83323.1|83273.1|42
1621902080000|2021-05-25 00:21:20|83330.1|83280.1|83335.9|83285.9|83336.4|83286.4|83326.3|83276.3|40
1621902090000|2021-05-25 00:21:30|83336.1|83286.1|83328.1|83278.1|83336.1|83286.1|83327.4|83277.4|24
1621902100000|2021-05-25 00:21:40|83329.2|83279.2|83329|83279|83333.5|83283.5|83326.3|83276.3|36
1621902110000|2021-05-25 00:21:50|83328.9|83278.9|83341.4|83291.4|83342|83292|83328.9|83278.9|38
1621902120000|2021-05-25 00:22:00|83335.5|83285.5|83337|83287|83339.5|83289.5|83335|83285|34
1621902130000|2021-05-25 00:22:10|83336.9|83286.9|83342.1|83292.1|83342.1|83292.1|83328.1|83278.1|55
1621902140000|2021-05-25 00:22:20|83338.1|83288.1|83336.1|83286.1|83341.9|83291.9|83334|83284|30
1621902150000|2021-05-25 00:22:30|83336.8|83286.8|83343.4|83293.4|83343.8|83293.8|83336.3|83286.3|22
1621902160000|2021-05-25 00:22:40|83342|83292|83343.6|83293.6|83348.6|83298.6|83339|83289|44
1621902170000|2021-05-25 00:22:50|83343.5|83293.5|83342.6|83292.6|83348.2|83298.2|83339.8|83289.8|29
1621902180000|2021-05-25 00:23:00|83342.1|83292.1|83344.2|83294.2|83346.9|83296.9|83340.3|83290.3|27
1621902190000|2021-05-25 00:23:10|83344.7|83294.7|83343.2|83293.2|83344.7|83294.7|83342.8|83292.8|21
1621902200000|2021-05-25 00:23:20|83343.4|83293.4|83345|83295|83345.1|83295.1|83342.9|83292.9|10
1621902210000|2021-05-25 00:23:30|83343.5|83293.5|83341.4|83291.4|83349.1|83299.1|83338.7|83288.7|38
1621902220000|2021-05-25 00:23:40|83338.9|83288.9|83342|83292|83345.2|83295.2|83338.7|83288.7|44
1621902230000|2021-05-25 00:23:50|83342.4|83292.4|83339.5|83289.5|83342.4|83292.4|83337.2|83287.2|29
1621902240000|2021-05-25 00:24:00|83339.3|83289.3|83338.8|83288.8|83340.8|83290.8|83333.2|83283.2|24
1621902250000|2021-05-25 00:24:10|83338.7|83288.7|83337.4|83287.4|83338.7|83288.7|83335|83285|32
1621902260000|2021-05-25 00:24:20|83337.6|83287.6|83337.5|83287.5|83342.5|83292.5|83335.8|83285.8|29
1621902270000|2021-05-25 00:24:30|83336.8|83286.8|83340|83290|83340.3|83290.3|83336.8|83286.8|28
1621902280000|2021-05-25 00:24:40|83339.9|83289.9|83338|83288|83340.9|83290.9|83334.8|83284.8|33
1621902290000|2021-05-25 00:24:50|83337|83287|83341.7|83291.7|83343.4|83293.4|83336.3|83286.3|37
1621902300000|2021-05-25 00:25:00|83340.5|83290.5|83342.3|83292.3|83350|83300|83339.7|83289.7|51
1621902310000|2021-05-25 00:25:10|83342.4|83292.4|83343.9|83293.9|83345.1|83295.1|83340.9|83290.9|32
1621902320000|2021-05-25 00:25:20|83342.6|83292.6|83346.4|83296.4|83346.8|83296.8|83342.6|83292.6|20
1621902330000|2021-05-25 00:25:30|83347.1|83297.1|83346.9|83296.9|83347.1|83297.1|83344.6|83294.6|28
1621902340000|2021-05-25 00:25:40|83346.6|83296.6|83346.4|83296.4|83347.7|83297.7|83345.3|83295.3|25
1621902350000|2021-05-25 00:25:50|83345.2|83295.2|83351.8|83301.8|83352|83302|83344.3|83294.3|33
1621902360000|2021-05-25 00:26:00|83351.5|83301.5|83353.5|83303.5|83353.5|83303.5|83349.6|83299.6|48
1621902370000|2021-05-25 00:26:10|83355.3|83305.3|83354.4|83304.4|83364.2|83314.2|83353.8|83303.8|51
1621902380000|2021-05-25 00:26:20|83354.3|83304.3|83346.7|83296.7|83356|83306|83346.5|83296.5|27
1621902390000|2021-05-25 00:26:30|83346.8|83296.8|83346.2|83296.2|83350.5|83300.5|83345.6|83295.6|38
1621902400000|2021-05-25 00:26:40|83346.9|83296.9|83345.1|83295.1|83347.4|83297.4|83345.1|83295.1|30
1621902410000|2021-05-25 00:26:50|83344.9|83294.9|83345.9|83295.9|83346.5|83296.5|83344.6|83294.6|26
1621902420000|2021-05-25 00:27:00|83345.3|83295.3|83342.4|83292.4|83345.6|83295.6|83340.6|83290.6|45
1621902430000|2021-05-25 00:27:10|83342.2|83292.2|83342.9|83292.9|83343.7|83293.7|83339|83289|22
1621902440000|2021-05-25 00:27:20|83346|83296|83347.3|83297.3|83347.4|83297.4|83343.1|83293.1|14
1621902450000|2021-05-25 00:27:30|83347.1|83297.1|83346.3|83296.3|83347.3|83297.3|83342.3|83292.3|16
1621902460000|2021-05-25 00:27:40|83346.4|83296.4|83346.3|83296.3|83346.4|83296.4|83343.6|83293.6|16
1621902470000|2021-05-25 00:27:50|83345.9|83295.9|83344.4|83294.4|83350|83300|83339.4|83289.4|37
1621902480000|2021-05-25 00:28:00|83345|83295|83345.8|83295.8|83346|83296|83338.6|83288.6|36
1621902490000|2021-05-25 00:28:10|83343.7|83293.7|83351.8|83301.8|83352.4|83302.4|83341.6|83291.6|31
1621902500000|2021-05-25 00:28:20|83352.9|83302.9|83351.5|83301.5|83353|83303|83345.5|83295.5|25
1621902510000|2021-05-25 00:28:30|83346.7|83296.7|83344.7|83294.7|83350.3|83300.3|83344.1|83294.1|27
1621902520000|2021-05-25 00:28:40|83346.1|83296.1|83353.4|83303.4|83354.4|83304.4|83344.2|83294.2|29
1621902530000|2021-05-25 00:28:50|83353.5|83303.5|83347.1|83297.1|83353.7|83303.7|83344.7|83294.7|38
1621902540000|2021-05-25 00:29:00|83348.2|83298.2|83349.3|83299.3|83351.3|83301.3|83347|83297|20
1621902550000|2021-05-25 00:29:10|83351.3|83301.3|83348.9|83298.9|83351.9|83301.9|83348.7|83298.7|26
1621902560000|2021-05-25 00:29:20|83347.1|83297.1|83342.9|83292.9|83362.1|83312.1|83339.3|83289.3|72
1621902570000|2021-05-25 00:29:30|83342.8|83292.8|83339.2|83289.2|83343.1|83293.1|83338.9|83288.9|42
1621902580000|2021-05-25 00:29:40|83339.8|83289.8|83345.6|83295.6|83345.8|83295.8|83339.8|83289.8|28
1621902590000|2021-05-25 00:29:50|83344.7|83294.7|83343.4|83293.4|83344.7|83294.7|83342.9|83292.9|19
1621902600000|2021-05-25 00:30:00|83343.5|83293.5|83345.8|83295.8|83346.1|83296.1|83343.5|83293.5|23
1621902610000|2021-05-25 00:30:10|83345.7|83295.7|83338|83288|83345.7|83295.7|83332.6|83282.6|36
1621902620000|2021-05-25 00:30:20|83338.3|83288.3|83337.7|83287.7|83340.5|83290.5|83335.4|83285.4|19
1621902630000|2021-05-25 00:30:30|83337.5|83287.5|83342.2|83292.2|83342.7|83292.7|83337.5|83287.5|27
1621902640000|2021-05-25 00:30:40|83341.8|83291.8|83338.3|83288.3|83344.9|83294.9|83335.9|83285.9|34
1621902650000|2021-05-25 00:30:50|83337.1|83287.1|83341.8|83291.8|83347.6|83297.6|83335.4|83285.4|51
1621902660000|2021-05-25 00:31:00|83341.7|83291.7|83338.5|83288.5|83345.3|83295.3|83338.5|83288.5|25
1621902670000|2021-05-25 00:31:10|83342.6|83292.6|83344.5|83294.5|83344.5|83294.5|83338.4|83288.4|36
1621902680000|2021-05-25 00:31:20|83338.9|83288.9|83340.2|83290.2|83345.8|83295.8|83338.9|83288.9|26
1621902690000|2021-05-25 00:31:30|83341.9|83291.9|83346.6|83296.6|83346.9|83296.9|83341.1|83291.1|26
1621902700000|2021-05-25 00:31:40|83346.3|83296.3|83346.8|83296.8|83346.9|83296.9|83341.2|83291.2|24
1621902710000|2021-05-25 00:31:50|83346.6|83296.6|83348.5|83298.5|83349|83299|83346.5|83296.5|19
1621902720000|2021-05-25 00:32:00|83348.6|83298.6|83343.3|83293.3|83350.4|83300.4|83341.8|83291.8|22
1621902730000|2021-05-25 00:32:10|83342.7|83292.7|83341.6|83291.6|83347.8|83297.8|83335.2|83285.2|50
1621902740000|2021-05-25 00:32:20|83340.3|83290.3|83343.2|83293.2|83347|83297|83338.9|83288.9|29
1621902750000|2021-05-25 00:32:30|83347.8|83297.8|83345.8|83295.8|83351.5|83301.5|83343.1|83293.1|23
1621902760000|2021-05-25 00:32:40|83337.3|83287.3|83350.4|83300.4|83350.4|83300.4|83337.3|83287.3|22
1621902770000|2021-05-25 00:32:50|83351.8|83301.8|83347.7|83297.7|83353.5|83303.5|83347.2|83297.2|24
1621902780000|2021-05-25 00:33:00|83346.2|83296.2|83344.6|83294.6|83347|83297|83340.6|83290.6|17
1621902790000|2021-05-25 00:33:10|83344.7|83294.7|83343.2|83293.2|83345.6|83295.6|83339.6|83289.6|17
1621902800000|2021-05-25 00:33:20|83342|83292|83345.5|83295.5|83349|83299|83336.4|83286.4|21
1621902810000|2021-05-25 00:33:30|83345.3|83295.3|83340.7|83290.7|83350.2|83300.2|83339.3|83289.3|35
1621902820000|2021-05-25 00:33:40|83339.8|83289.8|83341|83291|83341.8|83291.8|83336.4|83286.4|37
1621902830000|2021-05-25 00:33:50|83342.6|83292.6|83342.4|83292.4|83346.4|83296.4|83336.4|83286.4|23
1621902840000|2021-05-25 00:34:00|83343.1|83293.1|83342.2|83292.2|83344.4|83294.4|83340.6|83290.6|22
1621902850000|2021-05-25 00:34:10|83342.1|83292.1|83342.4|83292.4|83342.9|83292.9|83339.3|83289.3|34
1621902860000|2021-05-25 00:34:20|83342.1|83292.1|83343.4|83293.4|83344.5|83294.5|83340.8|83290.8|12
1621902870000|2021-05-25 00:34:30|83348.3|83298.3|83344.5|83294.5|83348.3|83298.3|83343.6|83293.6|17
1621902880000|2021-05-25 00:34:40|83346.6|83296.6|83345.4|83295.4|83349|83299|83343.9|83293.9|19
1621902890000|2021-05-25 00:34:50|83347.8|83297.8|83344.4|83294.4|83349|83299|83342.9|83292.9|24
1621902900000|2021-05-25 00:35:00|83345|83295|83337.2|83287.2|83348|83298|83337.2|83287.2|47
1621902910000|2021-05-25 00:35:10|83337.7|83287.7|83343.3|83293.3|83346.7|83296.7|83334.3|83284.3|44
1621902920000|2021-05-25 00:35:20|83343.2|83293.2|83343.5|83293.5|83344.2|83294.2|83341.9|83291.9|28
1621902930000|2021-05-25 00:35:30|83343.7|83293.7|83343.7|83293.7|83347.5|83297.5|83340|83290|35
1621902940000|2021-05-25 00:35:40|83343.8|83293.8|83346.3|83296.3|83352.4|83302.4|83343.6|83293.6|36
1621902950000|2021-05-25 00:35:50|83346|83296|83349.3|83299.3|83351.6|83301.6|83346|83296|19
1621902960000|2021-05-25 00:36:00|83349.2|83299.2|83341.3|83291.3|83350.6|83300.6|83341.3|83291.3|11
1621902970000|2021-05-25 00:36:10|83340.8|83290.8|83343.3|83293.3|83344.2|83294.2|83340.8|83290.8|14
1621902980000|2021-05-25 00:36:20|83341.7|83291.7|83344.4|83294.4|83348.8|83298.8|83339.4|83289.4|27
1621902990000|2021-05-25 00:36:30|83347.7|83297.7|83347.6|83297.6|83351.4|83301.4|83342.8|83292.8|66
1621903000000|2021-05-25 00:36:40|83346.9|83296.9|83349.8|83299.8|83352.6|83302.6|83344.4|83294.4|36
1621903010000|2021-05-25 00:36:50|83349.6|83299.6|83348.2|83298.2|83350.4|83300.4|83348.2|83298.2|18
1621903020000|2021-05-25 00:37:00|83347.9|83297.9|83349.1|83299.1|83350.4|83300.4|83347.9|83297.9|23
1621903030000|2021-05-25 00:37:10|83349.9|83299.9|83343.5|83293.5|83352.1|83302.1|83343|83293|25
1621903040000|2021-05-25 00:37:20|83346.8|83296.8|83347.2|83297.2|83355.6|83305.6|83345.1|83295.1|30
1621903050000|2021-05-25 00:37:30|83346.5|83296.5|83346.3|83296.3|83351.4|83301.4|83345.5|83295.5|14
1621903060000|2021-05-25 00:37:40|83345.9|83295.9|83341.3|83291.3|83348.2|83298.2|83341.3|83291.3|21
1621903070000|2021-05-25 00:37:50|83342.9|83292.9|83339.8|83289.8|83344.2|83294.2|83334.9|83284.9|36
1621903080000|2021-05-25 00:38:00|83338.9|83288.9|83336.6|83286.6|83339.5|83289.5|83332.3|83282.3|49
1621903090000|2021-05-25 00:38:10|83337.3|83287.3|83337.5|83287.5|83338.7|83288.7|83335.5|83285.5|16
1621903100000|2021-05-25 00:38:20|83337.8|83287.8|83341|83291|83341.3|83291.3|83336.2|83286.2|22
1621903110000|2021-05-25 00:38:30|83341.6|83291.6|83344.4|83294.4|83344.4|83294.4|83330.6|83280.6|29
1621903120000|2021-05-25 00:38:40|83341.6|83291.6|83342.2|83292.2|83345.3|83295.3|83336.6|83286.6|30
1621903130000|2021-05-25 00:38:50|83341|83291|83347.1|83297.1|83348.9|83298.9|83340.4|83290.4|26
1621903140000|2021-05-25 00:39:00|83347.5|83297.5|83346.4|83296.4|83352.5|83302.5|83344.8|83294.8|24
1621903150000|2021-05-25 00:39:10|83347.1|83297.1|83341.1|83291.1|83348.2|83298.2|83341.1|83291.1|29
1621903160000|2021-05-25 00:39:20|83338.3|83288.3|83334.1|83284.1|83346|83296|83331.3|83281.3|70
1621903170000|2021-05-25 00:39:30|83335.7|83285.7|83328.3|83278.3|83337.4|83287.4|83326.2|83276.2|52
1621903180000|2021-05-25 00:39:40|83329.1|83279.1|83329|83279|83333.1|83283.1|83326.7|83276.7|41
1621903190000|2021-05-25 00:39:50|83328.9|83278.9|83326.8|83276.8|83332.2|83282.2|83326.1|83276.1|42
1621903200000|2021-05-25 00:40:00|83323.8|83273.8|83331.7|83281.7|83331.7|83281.7|83323.8|83273.8|19
1621903210000|2021-05-25 00:40:10|83331.5|83281.5|83329|83279|83337.6|83287.6|83328.4|83278.4|23
1621903220000|2021-05-25 00:40:20|83328.4|83278.4|83331.7|83281.7|83333.2|83283.2|83328.2|83278.2|16
1621903230000|2021-05-25 00:40:30|83329.9|83279.9|83330.5|83280.5|83331.2|83281.2|83324.1|83274.1|18
1621903240000|2021-05-25 00:40:40|83330.1|83280.1|83333.9|83283.9|83343.2|83293.2|83327.7|83277.7|30
1621903250000|2021-05-25 00:40:50|83330.9|83280.9|83331.2|83281.2|83332.9|83282.9|83323.6|83273.6|54
1621903260000|2021-05-25 00:41:00|83330|83280|83325.8|83275.8|83332|83282|83323.6|83273.6|41
1621903270000|2021-05-25 00:41:10|83324.5|83274.5|83324.2|83274.2|83326.6|83276.6|83322.1|83272.1|29
1621903280000|2021-05-25 00:41:20|83324|83274|83325.2|83275.2|83325.3|83275.3|83322.8|83272.8|26
1621903290000|2021-05-25 00:41:30|83325.3|83275.3|83331.9|83281.9|83332|83282|83325.2|83275.2|25
1621903300000|2021-05-25 00:41:40|83332.3|83282.3|83325.3|83275.3|83332.5|83282.5|83324|83274|15
1621903310000|2021-05-25 00:41:50|83325.7|83275.7|83328|83278|83328|83278|83319.4|83269.4|22
1621903320000|2021-05-25 00:42:00|83324.6|83274.6|83326.9|83276.9|83328.2|83278.2|83321.7|83271.7|24
1621903330000|2021-05-25 00:42:10|83327.4|83277.4|83323|83273|83329.6|83279.6|83320.5|83270.5|49
1621903340000|2021-05-25 00:42:20|83322.8|83272.8|83320.4|83270.4|83324.2|83274.2|83317.1|83267.1|34
1621903350000|2021-05-25 00:42:30|83319.2|83269.2|83320.2|83270.2|83321.7|83271.7|83317.6|83267.6|25
1621903360000|2021-05-25 00:42:40|83319.8|83269.8|83318.6|83268.6|83320.1|83270.1|83317.6|83267.6|18
1621903370000|2021-05-25 00:42:50|83319.6|83269.6|83317.2|83267.2|83320.9|83270.9|83315.9|83265.9|23
1621903380000|2021-05-25 00:43:00|83318.2|83268.2|83319.7|83269.7|83321.7|83271.7|83316.4|83266.4|26
1621903390000|2021-05-25 00:43:10|83320.5|83270.5|83318.8|83268.8|83321.3|83271.3|83317|83267|12
1621903400000|2021-05-25 00:43:20|83319.1|83269.1|83321.3|83271.3|83321.3|83271.3|83316.2|83266.2|13
1621903410000|2021-05-25 00:43:30|83319.5|83269.5|83324.6|83274.6|83325.1|83275.1|83319.3|83269.3|24
1621903420000|2021-05-25 00:43:40|83320.6|83270.6|83324.1|83274.1|83327.5|83277.5|83317.9|83267.9|61
1621903430000|2021-05-25 00:43:50|83324|83274|83324.8|83274.8|83325.6|83275.6|83322.9|83272.9|25
1621903440000|2021-05-25 00:44:00|83324.5|83274.5|83328.7|83278.7|83328.7|83278.7|83324.5|83274.5|17
1621903450000|2021-05-25 00:44:10|83325.5|83275.5|83328.1|83278.1|83332.5|83282.5|83325.5|83275.5|23
1621903460000|2021-05-25 00:44:20|83327.6|83277.6|83325.6|83275.6|83333.4|83283.4|83325.3|83275.3|39
1621903470000|2021-05-25 00:44:30|83327|83277|83325.6|83275.6|83327.9|83277.9|83324.7|83274.7|30
1621903480000|2021-05-25 00:44:40|83326.2|83276.2|83326|83276|83326.8|83276.8|83324.6|83274.6|23
1621903490000|2021-05-25 00:44:50|83323.1|83273.1|83327.2|83277.2|83328.2|83278.2|83323.1|83273.1|13
1621903500000|2021-05-25 00:45:00|83326.7|83276.7|83320.9|83270.9|83327.6|83277.6|83318.9|83268.9|54
1621903510000|2021-05-25 00:45:10|83321.4|83271.4|83318|83268|83325.1|83275.1|83317.8|83267.8|48
1621903520000|2021-05-25 00:45:20|83318.8|83268.8|83317.6|83267.6|83318.8|83268.8|83317.5|83267.5|26
1621903530000|2021-05-25 00:45:30|83317.7|83267.7|83317.7|83267.7|83319.2|83269.2|83316.5|83266.5|25
1621903540000|2021-05-25 00:45:40|83317.9|83267.9|83322.1|83272.1|83324.3|83274.3|83315.3|83265.3|28
1621903550000|2021-05-25 00:45:50|83322.7|83272.7|83322.9|83272.9|83327.4|83277.4|83318.6|83268.6|38
1621903560000|2021-05-25 00:46:00|83322.5|83272.5|83321.3|83271.3|83326.1|83276.1|83319.5|83269.5|42
1621903570000|2021-05-25 00:46:10|83321.1|83271.1|83330.5|83280.5|83334.2|83284.2|83321.1|83271.1|34
1621903580000|2021-05-25 00:46:20|83331.5|83281.5|83324.7|83274.7|83335.5|83285.5|83324.7|83274.7|31
1621903590000|2021-05-25 00:46:30|83324.9|83274.9|83326.3|83276.3|83332.2|83282.2|83321.6|83271.6|63
1621903600000|2021-05-25 00:46:40|83326.2|83276.2|83328.9|83278.9|83328.9|83278.9|83320.6|83270.6|36
1621903610000|2021-05-25 00:46:50|83325.2|83275.2|83324.9|83274.9|83328.6|83278.6|83322.7|83272.7|26
1621903620000|2021-05-25 00:47:00|83327|83277|83328.2|83278.2|83328.3|83278.3|83324.2|83274.2|18
1621903630000|2021-05-25 00:47:10|83326.8|83276.8|83328.1|83278.1|83332.6|83282.6|83326.7|83276.7|35
1621903640000|2021-05-25 00:47:20|83329.1|83279.1|83328.6|83278.6|83330.9|83280.9|83324.1|83274.1|26
1621903650000|2021-05-25 00:47:30|83329.2|83279.2|83331.3|83281.3|83334.8|83284.8|83327.5|83277.5|20
1621903660000|2021-05-25 00:47:40|83331.1|83281.1|83328.4|83278.4|83331.4|83281.4|83328.4|83278.4|25
1621903670000|2021-05-25 00:47:50|83328.9|83278.9|83326.2|83276.2|83331.7|83281.7|83324.6|83274.6|44
1621903680000|2021-05-25 00:48:00|83325.2|83275.2|83328.8|83278.8|83329.6|83279.6|83321|83271|50
1621903690000|2021-05-25 00:48:10|83329.2|83279.2|83327|83277|83329.5|83279.5|83326.7|83276.7|34
1621903700000|2021-05-25 00:48:20|83326.6|83276.6|83327|83277|83329.2|83279.2|83324.5|83274.5|30
1621903710000|2021-05-25 00:48:30|83326.5|83276.5|83325.9|83275.9|83331.6|83281.6|83325.9|83275.9|34
1621903720000|2021-05-25 00:48:40|83329.4|83279.4|83329.3|83279.3|83329.6|83279.6|83325.4|83275.4|34
1621903730000|2021-05-25 00:48:50|83327.5|83277.5|83327.1|83277.1|83329.5|83279.5|83326|83276|25
1621903740000|2021-05-25 00:49:00|83326.9|83276.9|83327.5|83277.5|83329.8|83279.8|83320.6|83270.6|43
1621903750000|2021-05-25 00:49:10|83327.4|83277.4|83327.4|83277.4|83328.2|83278.2|83324.6|83274.6|27
1621903760000|2021-05-25 00:49:20|83328.7|83278.7|83324.7|83274.7|83330.5|83280.5|83322.9|83272.9|35
1621903770000|2021-05-25 00:49:30|83322.1|83272.1|83326.6|83276.6|83327.4|83277.4|83322.1|83272.1|24
1621903780000|2021-05-25 00:49:40|83326.3|83276.3|83332.1|83282.1|83334.7|83284.7|83324.9|83274.9|35
1621903790000|2021-05-25 00:49:50|83331.7|83281.7|83332.1|83282.1|83334.9|83284.9|83324|83274|25
1621903800000|2021-05-25 00:50:00|83331.9|83281.9|83329.4|83279.4|83332.1|83282.1|83326.7|83276.7|13
1621903810000|2021-05-25 00:50:10|83330.2|83280.2|83327.6|83277.6|83333.6|83283.6|83326.9|83276.9|22
1621903820000|2021-05-25 00:50:20|83328.4|83278.4|83328.5|83278.5|83328.5|83278.5|83328.3|83278.3|3
1621903830000|2021-05-25 00:50:30|83321.9|83271.9|83330.5|83280.5|83333.3|83283.3|83321.9|83271.9|40
1621903840000|2021-05-25 00:50:40|83328.1|83278.1|83330.3|83280.3|83335.9|83285.9|83326|83276|48
1621903850000|2021-05-25 00:50:50|83329.2|83279.2|83329.3|83279.3|83332.8|83282.8|83326.4|83276.4|59
1621903860000|2021-05-25 00:51:00|83329.4|83279.4|83330.6|83280.6|83330.6|83280.6|83326.6|83276.6|25
1621903870000|2021-05-25 00:51:10|83329.4|83279.4|83329.8|83279.8|83330.4|83280.4|83329.2|83279.2|15
1621903880000|2021-05-25 00:51:20|83330.2|83280.2|83329.4|83279.4|83331.3|83281.3|83324.9|83274.9|23
1621903890000|2021-05-25 00:51:30|83330.1|83280.1|83331|83281|83333.2|83283.2|83325.1|83275.1|19
1621903900000|2021-05-25 00:51:40|83331.2|83281.2|83326.6|83276.6|83331.6|83281.6|83322.1|83272.1|25
1621903910000|2021-05-25 00:51:50|83327.5|83277.5|83326|83276|83327.8|83277.8|83322.7|83272.7|34
1621903920000|2021-05-25 00:52:00|83326.1|83276.1|83321.7|83271.7|83330.5|83280.5|83320.8|83270.8|29
1621903930000|2021-05-25 00:52:10|83322.3|83272.3|83330.5|83280.5|83333.4|83283.4|83317.4|83267.4|51
1621903940000|2021-05-25 00:52:20|83330.3|83280.3|83327|83277|83330.6|83280.6|83323.4|83273.4|38
1621903950000|2021-05-25 00:52:30|83326.9|83276.9|83330.6|83280.6|83331.5|83281.5|83326.8|83276.8|37
1621903960000|2021-05-25 00:52:40|83330.3|83280.3|83322.7|83272.7|83334.9|83284.9|83322.7|83272.7|38
1621903970000|2021-05-25 00:52:50|83322.6|83272.6|83319.7|83269.7|83327.8|83277.8|83318.8|83268.8|48
1621903980000|2021-05-25 00:53:00|83323.3|83273.3|83324.9|83274.9|83325.3|83275.3|83319.1|83269.1|49
1621903990000|2021-05-25 00:53:10|83320.6|83270.6|83319.2|83269.2|83324.4|83274.4|83319.1|83269.1|31
1621904000000|2021-05-25 00:53:20|83319|83269|83321.4|83271.4|83327.2|83277.2|83319|83269|48
1621904010000|2021-05-25 00:53:30|83323.4|83273.4|83319.3|83269.3|83327.6|83277.6|83317.7|83267.7|35
1621904020000|2021-05-25 00:53:40|83319.2|83269.2|83317.2|83267.2|83324.7|83274.7|83317.2|83267.2|63
1621904030000|2021-05-25 00:53:50|83316.9|83266.9|83325.6|83275.6|83325.9|83275.9|83316.9|83266.9|33
1621904040000|2021-05-25 00:54:00|83325.7|83275.7|83316.6|83266.6|83327.7|83277.7|83315.8|83265.8|52
1621904050000|2021-05-25 00:54:10|83313.9|83263.9|83315|83265|83316.2|83266.2|83309.6|83259.6|46
1621904060000|2021-05-25 00:54:20|83315.2|83265.2|83316.5|83266.5|83321.3|83271.3|83315.2|83265.2|43
1621904070000|2021-05-25 00:54:30|83316.6|83266.6|83318.4|83268.4|83325.4|83275.4|83316|83266|50
1621904080000|2021-05-25 00:54:40|83318.3|83268.3|83315.2|83265.2|83319.7|83269.7|83314.5|83264.5|56
1621904090000|2021-05-25 00:54:50|83315.1|83265.1|83316.3|83266.3|83320.5|83270.5|83314|83264|45
1621904100000|2021-05-25 00:55:00|83316.1|83266.1|83324.4|83274.4|83326.1|83276.1|83312.6|83262.6|74
1621904110000|2021-05-25 00:55:10|83325.3|83275.3|83325.2|83275.2|83327.3|83277.3|83320|83270|39
1621904120000|2021-05-25 00:55:20|83324.7|83274.7|83326|83276|83326|83276|83322.9|83272.9|42
1621904130000|2021-05-25 00:55:30|83326.1|83276.1|83334.5|83284.5|83334.5|83284.5|83323.1|83273.1|50
1621904140000|2021-05-25 00:55:40|83334.8|83284.8|83322.5|83272.5|83335|83285|83322.5|83272.5|35
1621904150000|2021-05-25 00:55:50|83322.6|83272.6|83323.9|83273.9|83326.3|83276.3|83321.7|83271.7|38
1621904160000|2021-05-25 00:56:00|83324|83274|83320.3|83270.3|83326.1|83276.1|83313.3|83263.3|53
1621904170000|2021-05-25 00:56:10|83320.2|83270.2|83319|83269|83321.9|83271.9|83318.5|83268.5|22
1621904180000|2021-05-25 00:56:20|83318.8|83268.8|83319|83269|83327.3|83277.3|83317.8|83267.8|45
1621904190000|2021-05-25 00:56:30|83315.9|83265.9|83314.5|83264.5|83321.9|83271.9|83310.3|83260.3|60
1621904200000|2021-05-25 00:56:40|83315.9|83265.9|83317.5|83267.5|83318.3|83268.3|83314.6|83264.6|27
1621904210000|2021-05-25 00:56:50|83317.9|83267.9|83314.1|83264.1|83318.4|83268.4|83314.1|83264.1|22
1621904220000|2021-05-25 00:57:00|83315.1|83265.1|83321.5|83271.5|83321.5|83271.5|83309.1|83259.1|31
1621904230000|2021-05-25 00:57:10|83316.3|83266.3|83314.1|83264.1|83319.7|83269.7|83312.8|83262.8|16
1621904240000|2021-05-25 00:57:20|83313.7|83263.7|83318.1|83268.1|83320.1|83270.1|83313.7|83263.7|25
1621904250000|2021-05-25 00:57:30|83318.4|83268.4|83311.6|83261.6|83318.4|83268.4|83310.9|83260.9|31
1621904260000|2021-05-25 00:57:40|83311.5|83261.5|83310|83260|83311.9|83261.9|83308.1|83258.1|20
1621904270000|2021-05-25 00:57:50|83307.7|83257.7|83306.6|83256.6|83310.2|83260.2|83305.2|83255.2|43
1621904280000|2021-05-25 00:58:00|83305.6|83255.6|83312.6|83262.6|83314.5|83264.5|83305.6|83255.6|53
1621904290000|2021-05-25 00:58:10|83313|83263|83313.1|83263.1|83314.7|83264.7|83311.6|83261.6|21
1621904300000|2021-05-25 00:58:20|83313.3|83263.3|83316.4|83266.4|83317.7|83267.7|83312|83262|35
1621904310000|2021-05-25 00:58:30|83316.6|83266.6|83314.2|83264.2|83317.1|83267.1|83311|83261|36
1621904320000|2021-05-25 00:58:40|83314.3|83264.3|83312.1|83262.1|83315.2|83265.2|83312|83262|24
1621904330000|2021-05-25 00:58:50|83311.4|83261.4|83310.6|83260.6|83313.4|83263.4|83310|83260|16
1621904340000|2021-05-25 00:59:00|83310.7|83260.7|83313.1|83263.1|83314.9|83264.9|83310.3|83260.3|25
1621904350000|2021-05-25 00:59:10|83313|83263|83315.8|83265.8|83315.8|83265.8|83304.3|83254.3|18
1621904360000|2021-05-25 00:59:20|83314.7|83264.7|83304.2|83254.2|83314.7|83264.7|83300|83250|65
1621904370000|2021-05-25 00:59:30|83302|83252|83304|83254|83305.2|83255.2|83300.7|83250.7|33
1621904380000|2021-05-25 00:59:40|83304.1|83254.1|83303.4|83253.4|83307.4|83257.4|83302.7|83252.7|37
1621904390000|2021-05-25 00:59:50|83303.8|83253.8|83305.4|83255.4|83306.8|83256.8|83303|83253|46
1621904400000|2021-05-25 01:00:00|83301.9|83251.9|83299.2|83249.2|83303.8|83253.8|83297.1|83247.1|66
1621904410000|2021-05-25 01:00:10|83298.8|83248.8|83301.2|83251.2|83306.7|83256.7|83298.7|83248.7|59
1621904420000|2021-05-25 01:00:20|83301|83251|83302.2|83252.2|83308|83258|83300.8|83250.8|50
1621904430000|2021-05-25 01:00:30|83302|83252|83302.3|83252.3|83306.7|83256.7|83300.9|83250.9|54
1621904440000|2021-05-25 01:00:40|83301.3|83251.3|83293.4|83243.4|83303.8|83253.8|83293.3|83243.3|69
1621904450000|2021-05-25 01:00:50|83295.7|83245.7|83290.4|83240.4|83297.1|83247.1|83288.1|83238.1|71
1621904460000|2021-05-25 01:01:00|83289.3|83239.3|83290.3|83240.3|83290.6|83240.6|83286|83236|41
1621904470000|2021-05-25 01:01:10|83290.7|83240.7|83293.6|83243.6|83297.1|83247.1|83290.7|83240.7|49
1621904480000|2021-05-25 01:01:20|83296.3|83246.3|83298.4|83248.4|83299.5|83249.5|83294.4|83244.4|43
1621904490000|2021-05-25 01:01:30|83298.5|83248.5|83296.8|83246.8|83299.3|83249.3|83296.6|83246.6|42
1621904500000|2021-05-25 01:01:40|83295.1|83245.1|83288.6|83238.6|83298.5|83248.5|83287.2|83237.2|59
1621904510000|2021-05-25 01:01:50|83288.9|83238.9|83280.8|83230.8|83289.7|83239.7|83279.4|83229.4|51
1621904520000|2021-05-25 01:02:00|83280.7|83230.7|83281.7|83231.7|83283|83233|83280|83230|45
1621904530000|2021-05-25 01:02:10|83281.5|83231.5|83279.6|83229.6|83282.7|83232.7|83274.4|83224.4|74
1621904540000|2021-05-25 01:02:20|83280.6|83230.6|83275.2|83225.2|83280.6|83230.6|83273.7|83223.7|39
1621904550000|2021-05-25 01:02:30|83275.1|83225.1|83275|83225|83276|83226|83274.4|83224.4|28
1621904560000|2021-05-25 01:02:40|83274.9|83224.9|83274.6|83224.6|83275.7|83225.7|83269.3|83219.3|43
1621904570000|2021-05-25 01:02:50|83274.2|83224.2|83273.1|83223.1|83276.2|83226.2|83273.1|83223.1|31
1621904580000|2021-05-25 01:03:00|83272.2|83222.2|83269.7|83219.7|83273.1|83223.1|83269.5|83219.5|46
1621904590000|2021-05-25 01:03:10|83270.7|83220.7|83275.8|83225.8|83275.8|83225.8|83270.7|83220.7|51
1621904600000|2021-05-25 01:03:20|83275.7|83225.7|83274|83224|83277.2|83227.2|83273.2|83223.2|42
1621904610000|2021-05-25 01:03:30|83274.4|83224.4|83272|83222|83274.8|83224.8|83269.5|83219.5|34
1621904620000|2021-05-25 01:03:40|83271.1|83221.1|83274.7|83224.7|83277.1|83227.1|83269.4|83219.4|63
1621904630000|2021-05-25 01:03:50|83273.8|83223.8|83276.1|83226.1|83277.2|83227.2|83273.2|83223.2|37
1621904640000|2021-05-25 01:04:00|83275.6|83225.6|83280.2|83230.2|83283.6|83233.6|83275.2|83225.2|43
1621904650000|2021-05-25 01:04:10|83280.7|83230.7|83272|83222|83282.1|83232.1|83271.8|83221.8|50
1621904660000|2021-05-25 01:04:20|83272.3|83222.3|83273|83223|83274.3|83224.3|83269.9|83219.9|53
1621904670000|2021-05-25 01:04:30|83273.1|83223.1|83267.8|83217.8|83273.1|83223.1|83267.8|83217.8|41
1621904680000|2021-05-25 01:04:40|83267.4|83217.4|83270.5|83220.5|83274.2|83224.2|83265.4|83215.4|39
1621904690000|2021-05-25 01:04:50|83271|83221|83273.1|83223.1|83274.2|83224.2|83271|83221|44
1621904700000|2021-05-25 01:05:00|83273.4|83223.4|83272.2|83222.2|83274.4|83224.4|83269.6|83219.6|61
1621904710000|2021-05-25 01:05:10|83271.5|83221.5|83278.2|83228.2|83278.2|83228.2|83268.9|83218.9|63
1621904720000|2021-05-25 01:05:20|83278.5|83228.5|83275.7|83225.7|83278.5|83228.5|83275.6|83225.6|32
1621904730000|2021-05-25 01:05:30|83275.9|83225.9|83272.9|83222.9|83276.1|83226.1|83272.1|83222.1|30
1621904740000|2021-05-25 01:05:40|83272.5|83222.5|83271.4|83221.4|83275|83225|83269|83219|55
1621904750000|2021-05-25 01:05:50|83274|83224|83269.5|83219.5|83275|83225|83268.2|83218.2|75
1621904760000|2021-05-25 01:06:00|83269.9|83219.9|83271.1|83221.1|83271.3|83221.3|83268.6|83218.6|52
1621904770000|2021-05-25 01:06:10|83270.6|83220.6|83270.7|83220.7|83271.7|83221.7|83270.2|83220.2|35
1621904780000|2021-05-25 01:06:20|83268.8|83218.8|83271.1|83221.1|83273.4|83223.4|83268.7|83218.7|33
1621904790000|2021-05-25 01:06:30|83270.9|83220.9|83272.7|83222.7|83274.6|83224.6|83270.8|83220.8|46
1621904800000|2021-05-25 01:06:40|83272.6|83222.6|83274.7|83224.7|83274.9|83224.9|83272.6|83222.6|45
1621904810000|2021-05-25 01:06:50|83274.8|83224.8|83278.1|83228.1|83278.1|83228.1|83273|83223|36
1621904820000|2021-05-25 01:07:00|83280.3|83230.3|83279.3|83229.3|83281.9|83231.9|83276.6|83226.6|48
1621904830000|2021-05-25 01:07:10|83278.8|83228.8|83281.8|83231.8|83281.8|83231.8|83278.7|83228.7|23
1621904840000|2021-05-25 01:07:20|83283.1|83233.1|83287.3|83237.3|83287.7|83237.7|83280.1|83230.1|41
1621904850000|2021-05-25 01:07:30|83287.2|83237.2|83288.5|83238.5|83289|83239|83284.5|83234.5|33
1621904860000|2021-05-25 01:07:40|83287.5|83237.5|83284.6|83234.6|83287.6|83237.6|83283.7|83233.7|30
1621904870000|2021-05-25 01:07:50|83284.5|83234.5|83285.9|83235.9|83289.6|83239.6|83283.3|83233.3|36
1621904880000|2021-05-25 01:08:00|83285.8|83235.8|83289.5|83239.5|83291.5|83241.5|83285.8|83235.8|61
1621904890000|2021-05-25 01:08:10|83289.4|83239.4|83285.3|83235.3|83290.4|83240.4|83284.6|83234.6|40
1621904900000|2021-05-25 01:08:20|83285.6|83235.6|83285.4|83235.4|83288|83238|83284.5|83234.5|33
1621904910000|2021-05-25 01:08:30|83285.5|83235.5|83278.4|83228.4|83285.5|83235.5|83278.4|83228.4|41
1621904920000|2021-05-25 01:08:40|83278.3|83228.3|83280.6|83230.6|83283.7|83233.7|83277.9|83227.9|33
1621904930000|2021-05-25 01:08:50|83279.7|83229.7|83279.6|83229.6|83282.3|83232.3|83278|83228|28
1621904940000|2021-05-25 01:09:00|83281.9|83231.9|83287.8|83237.8|83287.8|83237.8|83279.1|83229.1|43
1621904950000|2021-05-25 01:09:10|83288.8|83238.8|83286.2|83236.2|83288.8|83238.8|83285.3|83235.3|27
1621904960000|2021-05-25 01:09:20|83284.8|83234.8|83280.2|83230.2|83285.8|83235.8|83280.2|83230.2|55
1621904970000|2021-05-25 01:09:30|83282.2|83232.2|83283.6|83233.6|83284.5|83234.5|83281.9|83231.9|43
1621904980000|2021-05-25 01:09:40|83283.5|83233.5|83283.8|83233.8|83287.7|83237.7|83283.5|83233.5|34
1621904990000|2021-05-25 01:09:50|83284.2|83234.2|83280.2|83230.2|83284.2|83234.2|83280.2|83230.2|20
1621905000000|2021-05-25 01:10:00|83278|83228|83279.3|83229.3|83281.6|83231.6|83276.6|83226.6|37
1621905010000|2021-05-25 01:10:10|83279.6|83229.6|83271.2|83221.2|83280.9|83230.9|83271.2|83221.2|31
1621905020000|2021-05-25 01:10:20|83269.9|83219.9|83278.8|83228.8|83279.6|83229.6|83269.9|83219.9|36
1621905030000|2021-05-25 01:10:30|83278.9|83228.9|83280|83230|83280.9|83230.9|83273.1|83223.1|42
1621905040000|2021-05-25 01:10:40|83279.9|83229.9|83275|83225|83280.2|83230.2|83274.4|83224.4|33
1621905050000|2021-05-25 01:10:50|83278.2|83228.2|83275.6|83225.6|83278.6|83228.6|83273.7|83223.7|46
1621905060000|2021-05-25 01:11:00|83275.3|83225.3|83270.8|83220.8|83279.7|83229.7|83270.8|83220.8|33
1621905070000|2021-05-25 01:11:10|83270.9|83220.9|83269.1|83219.1|83271.4|83221.4|83266.8|83216.8|34
1621905080000|2021-05-25 01:11:20|83269.2|83219.2|83267|83217|83273|83223|83266.7|83216.7|36
1621905090000|2021-05-25 01:11:30|83265.9|83215.9|83272.4|83222.4|83272.4|83222.4|83264.4|83214.4|53
1621905100000|2021-05-25 01:11:40|83272.7|83222.7|83270.9|83220.9|83275.2|83225.2|83268.8|83218.8|31
1621905110000|2021-05-25 01:11:50|83271.9|83221.9|83271.2|83221.2|83271.9|83221.9|83266|83216|38
1621905120000|2021-05-25 01:12:00|83271.1|83221.1|83269.7|83219.7|83271.6|83221.6|83268.1|83218.1|31
1621905130000|2021-05-25 01:12:10|83269.9|83219.9|83275.1|83225.1|83278.4|83228.4|83264.3|83214.3|67
1621905140000|2021-05-25 01:12:20|83275.9|83225.9|83276.6|83226.6|83280.1|83230.1|83271.7|83221.7|77
1621905150000|2021-05-25 01:12:30|83277.3|83227.3|83272.7|83222.7|83279.3|83229.3|83271.8|83221.8|75
1621905160000|2021-05-25 01:12:40|83272|83222|83268.3|83218.3|83275.5|83225.5|83267.8|83217.8|78
1621905170000|2021-05-25 01:12:50|83269.7|83219.7|83273.2|83223.2|83274.7|83224.7|83267.8|83217.8|79
1621905180000|2021-05-25 01:13:00|83273|83223|83266.8|83216.8|83274.8|83224.8|83265.8|83215.8|76
1621905190000|2021-05-25 01:13:10|83265.8|83215.8|83268.7|83218.7|83276.4|83241.3|83261.5|83211.5|78
1621905200000|2021-05-25 01:13:20|83269.4|83219.4|83254|83204|83278.4|83228.4|83252.4|83202.4|58
1621905210000|2021-05-25 01:13:30|83254.8|83204.8|83254|83204|83261.8|83211.8|83247.9|83197.9|55
1621905220000|2021-05-25 01:13:40|83253.8|83203.8|83245|83195|83254.1|83204.1|83243.6|83193.6|74
1621905230000|2021-05-25 01:13:50|83245.3|83195.3|83246.8|83196.8|83249.9|83199.9|83242.7|83192.7|77
1621905240000|2021-05-25 01:14:00|83247|83197|83250.8|83200.8|83251.4|83201.4|83246.8|83196.8|33
1621905250000|2021-05-25 01:14:10|83250.6|83200.6|83255.1|83205.1|83255.3|83205.3|83247.8|83197.8|36
1621905260000|2021-05-25 01:14:20|83254.7|83204.7|83248.7|83198.7|83256.6|83220.7|83243.5|83193.5|41
1621905270000|2021-05-25 01:14:30|83250.2|83200.2|83247.9|83197.9|83252.2|83202.2|83247.9|83197.9|43
1621905280000|2021-05-25 01:14:40|83248.1|83198.1|83245.6|83195.6|83248.1|83198.1|83244.4|83194.4|35
1621905290000|2021-05-25 01:14:50|83246|83196|83243|83193|83246|83196|83242.3|83192.3|43
1621905300000|2021-05-25 01:15:00|83242.8|83192.8|83243.1|83193.1|83244.3|83194.3|83236.9|83186.9|62
1621905310000|2021-05-25 01:15:10|83243.2|83193.2|83242.6|83192.6|83244.6|83194.6|83242.2|83192.2|50
1621905320000|2021-05-25 01:15:20|83242.5|83192.5|83244.5|83194.5|83244.7|83194.7|83242.5|83192.5|44
1621905330000|2021-05-25 01:15:30|83244.2|83194.2|83244.1|83194.1|83244.6|83194.6|83242.9|83192.9|44
1621905340000|2021-05-25 01:15:40|83244.4|83194.4|83240.2|83190.2|83245.3|83195.3|83239.8|83189.8|50
1621905350000|2021-05-25 01:15:50|83240|83190|83240.6|83190.6|83241.2|83191.2|83238.9|83188.9|30
1621905360000|2021-05-25 01:16:00|83240.5|83190.5|83245.2|83195.2|83249.3|83199.3|83240.5|83190.5|44
1621905370000|2021-05-25 01:16:10|83245.9|83195.9|83248|83198|83248.3|83198.3|83245.9|83195.9|40
1621905380000|2021-05-25 01:16:20|83248.6|83198.6|83247.5|83197.5|83248.6|83198.6|83246.8|83196.8|27
1621905390000|2021-05-25 01:16:30|83247.1|83197.1|83234.4|83209.4|83248|83211.7|83234.4|83197|26
1621905400000|2021-05-25 01:16:40|83234.7|83209.7|83244.4|83194.4|83245|83211.1|83231.3|83192.4|45
1621905410000|2021-05-25 01:16:50|83244.7|83194.7|83245.3|83195.3|83245.5|83195.5|83243.5|83193.5|38
1621905420000|2021-05-25 01:17:00|83245.1|83195.1|83247.7|83197.7|83248.2|83198.2|83244.4|83194.4|35
1621905430000|2021-05-25 01:17:10|83247.6|83197.6|83230.6|83205.6|83247.6|83209.5|83230.6|83196.5|26
1621905440000|2021-05-25 01:17:20|83230.8|83205.8|83241|83191|83243.3|83207.2|83228|83190.5|38
1621905450000|2021-05-25 01:17:30|83241.3|83191.3|83241|83191|83244|83194|83239.9|83189.9|39
1621905460000|2021-05-25 01:17:40|83241.1|83191.1|83241|83191|83243|83193|83240.7|83190.7|34
1621905470000|2021-05-25 01:17:50|83241.1|83191.1|83242.3|83192.3|83243.1|83193.1|83240.8|83190.8|25
1621905480000|2021-05-25 01:18:00|83242.2|83192.2|83229.3|83204.3|83242.2|83205.1|83228.7|83191.7|30
1621905490000|2021-05-25 01:18:10|83229.5|83204.5|83229.8|83204.8|83230.3|83205.3|83229.2|83204.2|42
1621905500000|2021-05-25 01:18:20|83229.6|83204.6|83223.1|83198.1|83229.7|83204.7|83222.5|83197.5|23
1621905510000|2021-05-25 01:18:30|83226.6|83201.6|83240.3|83190.3|83241.8|83201.6|83225.1|83188.1|31
1621905520000|2021-05-25 01:18:40|83240.6|83190.6|83240.8|83190.8|83240.9|83190.9|83238.6|83188.6|37
1621905530000|2021-05-25 01:18:50|83240.9|83190.9|83225.8|83200.8|83241.8|83201.3|83224.6|83189.5|33
1621905540000|2021-05-25 01:19:00|83226.8|83201.8|83223.5|83198.5|83238.5|83201.8|83221.1|83187.4|39
1621905550000|2021-05-25 01:19:10|83223.6|83198.6|83223.8|83198.8|83225|83200|83222.4|83197.4|38
1621905560000|2021-05-25 01:19:20|83224.1|83199.1|83235.9|83185.9|83236.7|83200.9|83223.1|83185.2|47
1621905570000|2021-05-25 01:19:30|83235.8|83185.8|83236.2|83186.2|83236.2|83186.2|83235.2|83185.2|26
1621905580000|2021-05-25 01:19:40|83235.8|83185.8|83237.4|83187.4|83237.4|83187.4|83235.2|83185.2|25
1621905590000|2021-05-25 01:19:50|83237.6|83187.6|83224.9|83199.9|83237.7|83199.9|83222.7|83187.4|36
1621905600000|2021-05-25 01:20:00|83224.7|83199.7|83245.1|83195.1|83246.6|83206.9|83224.2|83191.1|39
1621905610000|2021-05-25 01:20:10|83244.9|83194.9|83243.9|83193.9|83246.2|83196.2|83243.6|83193.6|24
1621905620000|2021-05-25 01:20:20|83244.9|83194.9|83246.9|83196.9|83246.9|83196.9|83244.1|83194.1|22
1621905630000|2021-05-25 01:20:30|83246.5|83196.5|83250.8|83200.8|83251.9|83201.9|83245.1|83195.1|23
1621905640000|2021-05-25 01:20:40|83250.1|83200.1|83249.9|83199.9|83252|83202|83248.7|83198.7|51
1621905650000|2021-05-25 01:20:50|83249.7|83199.7|83265.5|83215.5|83265.5|83215.5|83249.6|83199.6|62
1621905660000|2021-05-25 01:21:00|83267.7|83217.7|83269|83219|83272.9|83222.9|83267|83217|53
1621905670000|2021-05-25 01:21:10|83268.9|83218.9|83264.3|83214.3|83270.1|83220.1|83263.8|83213.8|51
1621905680000|2021-05-25 01:21:20|83264.6|83214.6|83267|83217|83268|83218|83263.3|83213.3|51
1621905690000|2021-05-25 01:21:30|83266.9|83216.9|83268.2|83218.2|83269.7|83219.7|83266.9|83216.9|36
1621905700000|2021-05-25 01:21:40|83268.4|83218.4|83266.2|83216.2|83268.4|83218.4|83264.4|83214.4|38
1621905710000|2021-05-25 01:21:50|83266.1|83216.1|83268|83218|83268.6|83218.6|83266.1|83216.1|34
1621905720000|2021-05-25 01:22:00|83267.7|83217.7|83264.9|83214.9|83267.9|83217.9|83263.5|83213.5|53
1621905730000|2021-05-25 01:22:10|83264.8|83214.8|83265.6|83215.6|83265.9|83215.9|83264|83214|48
1621905740000|2021-05-25 01:22:20|83265.8|83215.8|83267|83217|83267|83217|83264.1|83214.1|44
1621905750000|2021-05-25 01:22:30|83266.8|83216.8|83266.1|83216.1|83267.7|83217.7|83265.5|83215.5|27
1621905760000|2021-05-25 01:22:40|83266.4|83216.4|83265|83215|83266.4|83216.4|83263.6|83213.6|37
1621905770000|2021-05-25 01:22:50|83265.2|83215.2|83261.6|83211.6|83265.3|83215.3|83260.8|83210.8|35
1621905780000|2021-05-25 01:23:00|83261.5|83211.5|83269.6|83219.6|83269.8|83219.8|83261.4|83211.4|39
1621905790000|2021-05-25 01:23:10|83269.1|83219.1|83267.4|83217.4|83269.2|83219.2|83267|83217|40
1621905800000|2021-05-25 01:23:20|83267.6|83217.6|83267.8|83217.8|83269.1|83219.1|83267.5|83217.5|24
1621905810000|2021-05-25 01:23:30|83267.7|83217.7|83264.7|83214.7|83267.7|83217.7|83263.7|83213.7|42
1621905820000|2021-05-25 01:23:40|83264.1|83214.1|83260.5|83210.5|83264.7|83214.7|83260.5|83210.5|30
1621905830000|2021-05-25 01:23:50|83260.2|83210.2|83264.3|83214.3|83264.3|83214.3|83259.8|83209.8|34
1621905840000|2021-05-25 01:24:00|83263.9|83213.9|83263.9|83213.9|83264.1|83214.1|83262.8|83212.8|36
1621905850000|2021-05-25 01:24:10|83263.8|83213.8|83263.8|83213.8|83265.7|83215.7|83263.4|83213.4|28
1621905860000|2021-05-25 01:24:20|83264.6|83214.6|83258.1|83208.1|83266|83216|83256.9|83206.9|45
1621905870000|2021-05-25 01:24:30|83258.3|83208.3|83256.6|83206.6|83259.9|83209.9|83253.7|83203.7|46
1621905880000|2021-05-25 01:24:40|83256.7|83206.7|83253.6|83203.6|83256.7|83206.7|83252.8|83202.8|30
1621905890000|2021-05-25 01:24:50|83253.5|83203.5|83255.3|83205.3|83255.8|83205.8|83252.4|83202.4|29
1621905900000|2021-05-25 01:25:00|83255.2|83205.2|83257.8|83207.8|83258.9|83208.9|83252.8|83202.8|43
1621905910000|2021-05-25 01:25:10|83257.7|83207.7|83258.1|83208.1|83259.8|83209.8|83257|83207|27
1621905920000|2021-05-25 01:25:20|83258.2|83208.2|83260.5|83210.5|83261.8|83211.8|83258.2|83208.2|28
1621905930000|2021-05-25 01:25:30|83260.8|83210.8|83261.1|83211.1|83261.4|83211.4|83260.1|83210.1|25
1621905940000|2021-05-25 01:25:40|83260.3|83210.3|83260.7|83210.7|83261.6|83211.6|83259.9|83209.9|23
1621905950000|2021-05-25 01:25:50|83260.9|83210.9|83260.8|83210.8|83261.8|83211.8|83260.3|83210.3|34
1621905960000|2021-05-25 01:26:00|83260.9|83210.9|83262.5|83212.5|83262.6|83212.6|83259.8|83209.8|20
1621905970000|2021-05-25 01:26:10|83261.9|83211.9|83258.7|83208.7|83261.9|83211.9|83257.7|83207.7|45
1621905980000|2021-05-25 01:26:20|83259|83209|83258.1|83208.1|83259|83209|83257.3|83207.3|21
1621905990000|2021-05-25 01:26:30|83259.2|83209.2|83259.7|83209.7|83260.6|83210.6|83257.9|83207.9|32
1621906000000|2021-05-25 01:26:40|83260|83210|83251.1|83201.1|83260|83210|83248.3|83198.3|51
1621906010000|2021-05-25 01:26:50|83251.6|83201.6|83249.3|83199.3|83252.1|83202.1|83248.9|83198.9|35
1621906020000|2021-05-25 01:27:00|83251.2|83201.2|83248.5|83198.5|83252.3|83202.3|83248.3|83198.3|31
1621906030000|2021-05-25 01:27:10|83248.4|83198.4|83255.1|83205.1|83255.1|83205.1|83248.4|83198.4|39
1621906040000|2021-05-25 01:27:20|83255.5|83205.5|83255.5|83205.5|83256.2|83206.2|83254.3|83204.3|29
1621906050000|2021-05-25 01:27:30|83255.9|83205.9|83254.5|83204.5|83257|83207|83254.3|83204.3|30
1621906060000|2021-05-25 01:27:40|83254.6|83204.6|83254.8|83204.8|83255.6|83205.6|83254|83204|13
1621906070000|2021-05-25 01:27:50|83254.9|83204.9|83261.9|83211.9|83261.9|83211.9|83254.9|83204.9|35
1621906080000|2021-05-25 01:28:00|83263.4|83213.4|83262.9|83212.9|83263.4|83213.4|83261|83211|29
1621906090000|2021-05-25 01:28:10|83263.1|83213.1|83263.1|83213.1|83264.3|83214.3|83259|83209|24
1621906100000|2021-05-25 01:28:20|83263.2|83213.2|83263.3|83213.3|83263.9|83213.9|83262.8|83212.8|22
1621906110000|2021-05-25 01:28:30|83263.6|83213.6|83260.6|83210.6|83263.7|83213.7|83258.4|83208.4|23
1621906120000|2021-05-25 01:28:40|83261|83211|83261.5|83211.5|83262.8|83212.8|83258.3|83208.3|34
1621906130000|2021-05-25 01:28:50|83261.6|83211.6|83263.2|83213.2|83263.5|83213.5|83261.3|83211.3|15
1621906140000|2021-05-25 01:29:00|83262.3|83212.3|83265.7|83215.7|83265.7|83215.7|83261.4|83211.4|41
1621906150000|2021-05-25 01:29:10|83265.6|83215.6|83267|83217|83267|83217|83264.3|83214.3|28
1621906160000|2021-05-25 01:29:20|83267.3|83217.3|83267.6|83217.6|83268.1|83218.1|83265.1|83215.1|20
1621906170000|2021-05-25 01:29:30|83267.5|83217.5|83268.9|83218.9|83269.1|83230.9|83255.9|83216.8|22
1621906180000|2021-05-25 01:29:40|83255.7|83230.7|83270.2|83220.2|83271.4|83231.5|83255.7|83218.1|38
1621906190000|2021-05-25 01:29:50|83270.4|83220.4|83268.5|83218.5|83271.8|83221.8|83267.6|83217.6|37
1621906200000|2021-05-25 01:30:00|83268.4|83218.4|83266.1|83216.1|83269.3|83219.3|83266|83216|50
1621906210000|2021-05-25 01:30:10|83265.8|83215.8|83263.5|83213.5|83265.9|83215.9|83262.7|83212.7|28
1621906220000|2021-05-25 01:30:20|83263.8|83213.8|83261.3|83211.3|83264.2|83214.2|83260.1|83210.1|35
1621906230000|2021-05-25 01:30:30|83261.5|83211.5|83260.5|83210.5|83262.5|83212.5|83259.8|83209.8|33
1621906240000|2021-05-25 01:30:40|83260.8|83210.8|83270|83220|83271.6|83221.6|83260.6|83210.6|42
1621906250000|2021-05-25 01:30:50|83270.8|83220.8|83268.9|83218.9|83270.8|83220.8|83268|83218|24
1621906260000|2021-05-25 01:31:00|83269.1|83219.1|83268.3|83218.3|83271.7|83233.4|83255.1|83217.6|43
1621906270000|2021-05-25 01:31:10|83268.4|83218.4|83269.5|83219.5|83270.2|83220.2|83267.7|83217.7|36
1621906280000|2021-05-25 01:31:20|83269.6|83219.6|83270.5|83220.5|83270.6|83220.6|83266.9|83216.9|37
1621906290000|2021-05-25 01:31:30|83270.2|83220.2|83269.3|83219.3|83270.2|83220.2|83268.5|83218.5|34
1621906300000|2021-05-25 01:31:40|83269.6|83219.6|83271.1|83221.1|83271.6|83221.6|83269|83219|36
1621906310000|2021-05-25 01:31:50|83271.2|83221.2|83268.2|83218.2|83274.8|83233.5|83258.5|83218.2|32
1621906320000|2021-05-25 01:32:00|83268.1|83218.1|83264.3|83214.3|83269.7|83226.2|83251.2|83212.9|52
1621906330000|2021-05-25 01:32:10|83264.2|83214.2|83265|83215|83265.1|83215.1|83264.1|83214.1|24
1621906340000|2021-05-25 01:32:20|83266.4|83216.4|83264.8|83214.8|83267.4|83217.4|83264.8|83214.8|24
1621906350000|2021-05-25 01:32:30|83264.6|83214.6|83257.5|83207.5|83264.6|83222.1|83247.1|83206.9|47
1621906360000|2021-05-25 01:32:40|83256.9|83206.9|83258.7|83208.7|83260.8|83210.8|83256.9|83206.9|31
1621906370000|2021-05-25 01:32:50|83258.6|83208.6|83259.2|83209.2|83259.7|83209.7|83258.4|83208.4|19
1621906380000|2021-05-25 01:33:00|83259|83209|83254.1|83204.1|83259.2|83209.2|83252.7|83202.7|37
1621906390000|2021-05-25 01:33:10|83253.1|83203.1|83243.8|83193.8|83253.9|83203.9|83243.7|83193.7|48
1621906400000|2021-05-25 01:33:20|83243.6|83193.6|83241|83191|83243.9|83193.9|83240.1|83190.1|44
1621906410000|2021-05-25 01:33:30|83241.2|83191.2|83237.6|83187.6|83241.9|83191.9|83237.6|83187.6|41
1621906420000|2021-05-25 01:33:40|83237.7|83187.7|83238.1|83188.1|83239.4|83189.4|83237.6|83187.6|34
1621906430000|2021-05-25 01:33:50|83238|83188|83244.2|83194.2|83244.6|83194.6|83238|83188|37
1621906440000|2021-05-25 01:34:00|83243.2|83193.2|83219.3|83194.3|83244|83208.3|83217.5|83178.6|55
1621906450000|2021-05-25 01:34:10|83219.8|83194.8|83229.1|83179.1|83233.6|83195.9|83218.7|83179|48
1621906460000|2021-05-25 01:34:20|83228.9|83178.9|83228.9|83178.9|83229.4|83179.4|83225.1|83175.1|46
1621906470000|2021-05-25 01:34:30|83229.3|83179.3|83232.5|83182.5|83232.5|83182.5|83227.6|83177.6|44
1621906480000|2021-05-25 01:34:40|83231.3|83181.3|83231.1|83181.1|83232.6|83182.6|83230.9|83180.9|32
1621906490000|2021-05-25 01:34:50|83230.9|83180.9|83236.6|83186.6|83238.3|83188.3|83230.1|83180.1|40
1621906500000|2021-05-25 01:35:00|83235.9|83185.9|83232.3|83182.3|83236.9|83199|83217.5|83182.3|40
1621906510000|2021-05-25 01:35:10|83232.5|83182.5|83218.3|83193.3|83233.3|83193.8|83215.4|83180.4|26
1621906520000|2021-05-25 01:35:20|83218.4|83193.4|83219.3|83194.3|83219.4|83194.4|83217.5|83192.5|38
1621906530000|2021-05-25 01:35:30|83219.5|83194.5|83225.4|83200.4|83226.9|83201.9|83219.5|83194.5|50
1621906540000|2021-05-25 01:35:40|83226.3|83201.3|83234.9|83209.9|83236|83211|83225|83200|47
1621906550000|2021-05-25 01:35:50|83235.2|83210.2|83227.5|83202.5|83235.2|83210.2|83226.8|83201.8|43
1621906560000|2021-05-25 01:36:00|83226.4|83201.4|83230.5|83205.5|83230.6|83205.6|83225.3|83200.3|46
1621906570000|2021-05-25 01:36:10|83230.1|83205.1|83236.7|83211.7|83238.6|83213.6|83230.1|83205.1|45
1621906580000|2021-05-25 01:36:20|83236.6|83211.6|83240.1|83215.1|83240.2|83215.2|83236|83211|34
1621906590000|2021-05-25 01:36:30|83240|83215|83239.3|83214.3|83242|83217|83239.2|83214.2|41
1621906600000|2021-05-25 01:36:40|83238.9|83213.9|83237.2|83212.2|83239.2|83214.2|83236.8|83211.8|34
1621906610000|2021-05-25 01:36:50|83237.6|83212.6|83233.9|83208.9|83237.6|83212.6|83230.7|83205.7|49
1621906620000|2021-05-25 01:37:00|83233.8|83208.8|83232.9|83207.9|83234.2|83209.2|83232.2|83207.2|31
1621906630000|2021-05-25 01:37:10|83233|83208|83233.2|83208.2|83233.2|83208.2|83232.2|83207.2|35
1621906640000|2021-05-25 01:37:20|83232.8|83207.8|83230.2|83205.2|83232.8|83207.8|83227.3|83202.3|42
1621906650000|2021-05-25 01:37:30|83230.1|83205.1|83227.5|83202.5|83231.2|83206.2|83225.2|83200.2|37
1621906660000|2021-05-25 01:37:40|83227.6|83202.6|83230.8|83205.8|83231|83206|83226.9|83201.9|31
1621906670000|2021-05-25 01:37:50|83230.7|83205.7|83231.4|83206.4|83233.6|83208.6|83230.4|83205.4|28
1621906680000|2021-05-25 01:38:00|83232.6|83207.6|83233|83208|83233.2|83208.2|83231.3|83206.3|24
1621906690000|2021-05-25 01:38:10|83232.9|83207.9|83233|83208|83235|83210|83232.4|83207.4|35
1621906700000|2021-05-25 01:38:20|83233.3|83208.3|83232.5|83207.5|83233.4|83208.4|83232.4|83207.4|20
1621906710000|2021-05-25 01:38:30|83232.6|83207.6|83232.5|83207.5|83234.8|83209.8|83230|83205|36
1621906720000|2021-05-25 01:38:40|83233.6|83208.6|83231.7|83206.7|83233.6|83208.6|83228.9|83203.9|27
1621906730000|2021-05-25 01:38:50|83231.5|83206.5|83233.2|83208.2|83233.7|83208.7|83230.4|83205.4|31
1621906740000|2021-05-25 01:39:00|83233.1|83208.1|83232|83207|83235.4|83210.4|83231.7|83206.7|35
1621906750000|2021-05-25 01:39:10|83231.8|83206.8|83229.9|83204.9|83232.5|83207.5|83229.6|83204.6|31
1621906760000|2021-05-25 01:39:20|83230.2|83205.2|83231.6|83206.6|83232.9|83207.9|83229.6|83204.6|30
1621906770000|2021-05-25 01:39:30|83231.4|83206.4|83233.3|83208.3|83235|83210|83231.4|83206.4|42
1621906780000|2021-05-25 01:39:40|83233.6|83208.6|83231.7|83206.7|83234.3|83209.3|83231.6|83206.6|17
1621906790000|2021-05-25 01:39:50|83231.8|83206.8|83224.3|83199.3|83231.8|83206.8|83222.2|83197.2|42
1621906800000|2021-05-25 01:40:00|83224.6|83199.6|83225.2|83200.2|83225.4|83200.4|83224.1|83199.1|32
1621906810000|2021-05-25 01:40:10|83225.6|83200.6|83225|83200|83225.6|83200.6|83224.1|83199.1|16
1621906820000|2021-05-25 01:40:20|83224.6|83199.6|83222.1|83197.1|83227.5|83202.5|83222|83197|34
1621906830000|2021-05-25 01:40:30|83221.7|83196.7|83220.6|83195.6|83224.2|83199.2|83218.7|83193.7|38
1621906840000|2021-05-25 01:40:40|83220.8|83195.8|83222.3|83197.3|83222.4|83197.4|83220.3|83195.3|31
1621906850000|2021-05-25 01:40:50|83222|83197|83220.8|83195.8|83222.3|83197.3|83219.6|83194.6|21
1621906860000|2021-05-25 01:41:00|83220.6|83195.6|83216|83191|83220.6|83195.6|83213.6|83188.6|34
1621906870000|2021-05-25 01:41:10|83217.7|83192.7|83214.8|83189.8|83217.7|83192.7|83213.4|83188.4|35
1621906880000|2021-05-25 01:41:20|83215|83190|83216.4|83191.4|83216.8|83191.8|83214.7|83189.7|23
1621906890000|2021-05-25 01:41:30|83216|83191|83219.9|83194.9|83221.9|83196.9|83214.6|83189.6|40
1621906900000|2021-05-25 01:41:40|83219.6|83194.6|83223|83198|83223|83198|83219.4|83194.4|27
1621906910000|2021-05-25 01:41:50|83222.8|83197.8|83221.2|83196.2|83222.8|83197.8|83220.2|83195.2|33
1621906920000|2021-05-25 01:42:00|83221.4|83196.4|83224.8|83199.8|83224.9|83199.9|83221.2|83196.2|28
1621906930000|2021-05-25 01:42:10|83225.1|83200.1|83224.8|83199.8|83225.1|83200.1|83222.2|83197.2|32
1621906940000|2021-05-25 01:42:20|83224.4|83199.4|83223.5|83198.5|83227|83202|83223.2|83198.2|37
1621906950000|2021-05-25 01:42:30|83223.3|83198.3|83224.3|83199.3|83224.5|83199.5|83223.3|83198.3|31
1621906960000|2021-05-25 01:42:40|83224.4|83199.4|83221.9|83196.9|83224.5|83199.5|83221.9|83196.9|31
1621906970000|2021-05-25 01:42:50|83222|83197|83222.7|83197.7|83223.9|83198.9|83221.9|83196.9|38
1621906980000|2021-05-25 01:43:00|83221.7|83196.7|83219.8|83194.8|83222.5|83197.5|83219.7|83194.7|30
1621906990000|2021-05-25 01:43:10|83219.7|83194.7|83218.3|83193.3|83221.1|83196.1|83214.6|83189.6|32
1621907000000|2021-05-25 01:43:20|83218.2|83193.2|83218.3|83193.3|83218.7|83193.7|83217.5|83192.5|31
1621907010000|2021-05-25 01:43:30|83218|83193|83218.2|83193.2|83218.6|83193.6|83217.5|83192.5|29
1621907020000|2021-05-25 01:43:40|83218.3|83193.3|83220.5|83195.5|83221.4|83196.4|83216|83191|35
1621907030000|2021-05-25 01:43:50|83220.2|83195.2|83221|83196|83222.8|83197.8|83220.2|83195.2|11
1621907040000|2021-05-25 01:44:00|83221.2|83196.2|83221.8|83196.8|83222.7|83197.7|83220.2|83195.2|25
1621907050000|2021-05-25 01:44:10|83221.6|83196.6|83221.2|83196.2|83224.4|83199.4|83220.8|83195.8|26
1621907060000|2021-05-25 01:44:20|83221|83196|83221.6|83196.6|83222.4|83197.4|83220.7|83195.7|22
1621907070000|2021-05-25 01:44:30|83221.8|83196.8|83223.5|83198.5|83224.4|83199.4|83221.8|83196.8|28
1621907080000|2021-05-25 01:44:40|83223.4|83198.4|83223.5|83198.5|83224.9|83199.9|83222.8|83197.8|35
1621907090000|2021-05-25 01:44:50|83223.8|83198.8|83225.3|83200.3|83226.4|83201.4|83222.4|83197.4|30
1621907100000|2021-05-25 01:45:00|83224.6|83199.6|83225.3|83200.3|83226.5|83201.5|83224.6|83199.6|19
1621907110000|2021-05-25 01:45:10|83225.4|83200.4|83221.9|83196.9|83225.5|83200.5|83220.9|83195.9|31
1621907120000|2021-05-25 01:45:20|83222.9|83197.9|83221.6|83196.6|83223.1|83198.1|83220.9|83195.9|22
1621907130000|2021-05-25 01:45:30|83221.3|83196.3|83224.5|83199.5|83225|83200|83221.3|83196.3|28
1621907140000|2021-05-25 01:45:40|83224.3|83199.3|83225.1|83200.1|83225.2|83200.2|83223.7|83198.7|20
1621907150000|2021-05-25 01:45:50|83225.6|83200.6|83226.6|83201.6|83227.4|83202.4|83225.3|83200.3|21
1621907160000|2021-05-25 01:46:00|83226.8|83201.8|83233.7|83208.7|83233.9|83208.9|83226.4|83201.4|35
1621907170000|2021-05-25 01:46:10|83233.5|83208.5|83233.3|83208.3|83233.9|83208.9|83231.5|83206.5|23
1621907180000|2021-05-25 01:46:20|83233.2|83208.2|83234.6|83209.6|83235.1|83210.1|83232.5|83207.5|31
1621907190000|2021-05-25 01:46:30|83234.7|83209.7|83231|83206|83235.3|83210.3|83230.9|83205.9|43
1621907200000|2021-05-25 01:46:40|83231.1|83206.1|83232.6|83207.6|83247.5|83208.6|83229.6|83197|35
1621907210000|2021-05-25 01:46:50|83232.5|83207.5|83229.5|83204.5|83233.2|83208.2|83229.3|83204.3|40
1621907220000|2021-05-25 01:47:00|83229|83204|83227.9|83202.9|83229.6|83204.6|83225.1|83200.1|41
1621907230000|2021-05-25 01:47:10|83228.4|83203.4|83227.2|83202.2|83229.2|83204.2|83227.1|83202.1|27
1621907240000|2021-05-25 01:47:20|83227.1|83202.1|83227.3|83202.3|83228|83203|83225.4|83200.4|26
1621907250000|2021-05-25 01:47:30|83227.2|83202.2|83224|83199|83227.2|83202.2|83222.6|83197.6|24
1621907260000|2021-05-25 01:47:40|83222.3|83197.3|83224.4|83199.4|83224.6|83199.6|83221|83196|22
1621907270000|2021-05-25 01:47:50|83225.3|83200.3|83227.7|83202.7|83227.7|83202.7|83223.4|83198.4|38
1621907280000|2021-05-25 01:48:00|83227.6|83202.6|83227.1|83202.1|83228.9|83203.9|83225.6|83200.6|30
1621907290000|2021-05-25 01:48:10|83227.6|83202.6|83228.1|83203.1|83228.1|83203.1|83226.4|83201.4|13
1621907300000|2021-05-25 01:48:20|83227.7|83202.7|83223.1|83198.1|83235.3|83202.7|83221.3|83185.3|31
1621907310000|2021-05-25 01:48:30|83222.3|83197.3|83224.3|83199.3|83225.8|83200.8|83222.3|83197.3|26
1621907320000|2021-05-25 01:48:40|83224.5|83199.5|83220.4|83195.4|83225.1|83200.1|83219.8|83194.8|32
1621907330000|2021-05-25 01:48:50|83220.3|83195.3|83219.9|83194.9|83221.9|83196.9|83219.5|83194.5|23
1621907340000|2021-05-25 01:49:00|83220.1|83195.1|83219.3|83194.3|83220.2|83195.2|83217.3|83192.3|31
1621907350000|2021-05-25 01:49:10|83219.2|83194.2|83219.8|83194.8|83220|83195|83217.7|83192.7|32
1621907360000|2021-05-25 01:49:20|83219.6|83194.6|83217|83192|83219.6|83194.6|83215.7|83190.7|33
1621907370000|2021-05-25 01:49:30|83216.9|83191.9|83217|83192|83217.9|83192.9|83216.1|83191.1|36
1621907380000|2021-05-25 01:49:40|83217.1|83192.1|83216.2|83191.2|83217.7|83192.7|83216.2|83191.2|20
1621907390000|2021-05-25 01:49:50|83216|83191|83214.5|83189.5|83216.7|83191.7|83213.4|83188.4|23
1621907400000|2021-05-25 01:50:00|83214.8|83189.8|83215|83190|83215|83190|83213.9|83188.9|22
1621907410000|2021-05-25 01:50:10|83214.9|83189.9|83212.3|83187.3|83215.1|83190.1|83210.3|83185.3|26
1621907420000|2021-05-25 01:50:20|83211.9|83186.9|83212.9|83187.9|83213.2|83188.2|83211.6|83186.6|24
1621907430000|2021-05-25 01:50:30|83212.8|83187.8|83214.7|83189.7|83215.1|83190.1|83212.8|83187.8|21
1621907440000|2021-05-25 01:50:40|83215|83190|83215.7|83190.7|83215.7|83190.7|83214.2|83189.2|21
1621907450000|2021-05-25 01:50:50|83214.9|83189.9|83215.1|83190.1|83216.1|83191.1|83213.9|83188.9|30
1621907460000|2021-05-25 01:51:00|83214.8|83189.8|83215.5|83190.5|83217|83192|83214.8|83189.8|19
1621907470000|2021-05-25 01:51:10|83216.8|83191.8|83218.7|83193.7|83218.7|83193.7|83216.1|83191.1|25
1621907480000|2021-05-25 01:51:20|83218.9|83193.9|83214.6|83189.6|83223.2|83198.2|83214.2|83189.2|30
1621907490000|2021-05-25 01:51:30|83214.5|83189.5|83215.1|83190.1|83215.8|83190.8|83213.8|83188.8|29
1621907500000|2021-05-25 01:51:40|83215.3|83190.3|83214.8|83189.8|83215.4|83190.4|83214.3|83189.3|11
1621907510000|2021-05-25 01:51:50|83214.7|83189.7|83209|83184|83215.2|83190.2|83208.6|83183.6|18
1621907520000|2021-05-25 01:52:00|83210.3|83185.3|83208.7|83183.7|83210.6|83185.6|83208.4|83183.4|24
1621907530000|2021-05-25 01:52:10|83208.9|83183.9|83209.2|83184.2|83209.4|83184.4|83207.5|83182.5|26
1621907540000|2021-05-25 01:52:20|83209.4|83184.4|83211.8|83186.8|83212|83187|83209.2|83184.2|22
1621907550000|2021-05-25 01:52:30|83211.9|83186.9|83210.1|83185.1|83212|83187|83210.1|83185.1|19
1621907560000|2021-05-25 01:52:40|83210|83185|83211.6|83186.6|83212.1|83187.1|83210|83185|29
1621907570000|2021-05-25 01:52:50|83211.3|83186.3|83215.3|83190.3|83215.3|83190.3|83211.3|83186.3|28
1621907580000|2021-05-25 01:53:00|83215.2|83190.2|83212.4|83187.4|83216.6|83191.6|83212|83187|25
1621907590000|2021-05-25 01:53:10|83212.2|83187.2|83215.2|83190.2|83215.2|83190.2|83211.7|83186.7|30
1621907600000|2021-05-25 01:53:20|83215.1|83190.1|83215.3|83190.3|83215.6|83190.6|83214.1|83189.1|20
1621907610000|2021-05-25 01:53:30|83215.5|83190.5|83209.9|83184.9|83215.5|83190.5|83209|83184|37
1621907620000|2021-05-25 01:53:40|83209.8|83184.8|83209|83184|83212.2|83187.2|83209|83184|43
1621907630000|2021-05-25 01:53:50|83209.1|83184.1|83213.1|83188.1|83213.9|83188.9|83209.1|83184.1|21
1621907640000|2021-05-25 01:54:00|83213.2|83188.2|83214.9|83189.9|83215.1|83190.1|83212.9|83187.9|14
1621907650000|2021-05-25 01:54:10|83213.3|83188.3|83215.9|83190.9|83215.9|83190.9|83213.1|83188.1|18
1621907660000|2021-05-25 01:54:20|83216|83191|83217|83192|83218.1|83193.1|83214.6|83189.6|29
1621907670000|2021-05-25 01:54:30|83217.2|83192.2|83217.7|83192.7|83218|83193|83216.8|83191.8|25
1621907680000|2021-05-25 01:54:40|83218.2|83193.2|83216.8|83191.8|83218.6|83193.6|83216.2|83191.2|18
1621907690000|2021-05-25 01:54:50|83217|83192|83216|83191|83217.9|83192.9|83216|83191|18
1621907700000|2021-05-25 01:55:00|83215.5|83190.5|83213.7|83188.7|83217.8|83192.8|83213.7|83188.7|35
1621907710000|2021-05-25 01:55:10|83214.6|83189.6|83216.6|83191.6|83216.6|83191.6|83213.7|83188.7|39
1621907720000|2021-05-25 01:55:20|83217|83192|83211.6|83186.6|83217|83192|83210.8|83185.8|30
1621907730000|2021-05-25 01:55:30|83211.1|83186.1|83214|83189|83215.6|83190.6|83211|83186|35
1621907740000|2021-05-25 01:55:40|83213.7|83188.7|83213.2|83188.2|83213.8|83188.8|83212.8|83187.8|11
1621907750000|2021-05-25 01:55:50|83213.9|83188.9|83212.7|83187.7|83213.9|83188.9|83210.9|83185.9|29
1621907760000|2021-05-25 01:56:00|83212|83187|83211.9|83186.9|83213|83188|83209.9|83184.9|33
1621907770000|2021-05-25 01:56:10|83211.7|83186.7|83213.1|83188.1|83214.5|83189.5|83210.9|83185.9|25
1621907780000|2021-05-25 01:56:20|83213.2|83188.2|83218.3|83193.3|83218.6|83193.6|83213.2|83188.2|23
1621907790000|2021-05-25 01:56:30|83219.2|83194.2|83218|83193|83219.2|83194.2|83215.7|83190.7|30
1621907800000|2021-05-25 01:56:40|83217.9|83192.9|83217.5|83192.5|83219.5|83194.5|83216.4|83191.4|35
1621907810000|2021-05-25 01:56:50|83218.1|83193.1|83215.5|83190.5|83218.1|83193.1|83215.5|83190.5|20
1621907820000|2021-05-25 01:57:00|83215.7|83190.7|83218.4|83193.4|83219.1|83194.1|83213.2|83188.2|27
1621907830000|2021-05-25 01:57:10|83220.1|83195.1|83219.4|83194.4|83220.1|83195.1|83217.6|83192.6|39
1621907840000|2021-05-25 01:57:20|83219.2|83194.2|83220.9|83195.9|83221.5|83196.5|83217.3|83192.3|28
1621907850000|2021-05-25 01:57:30|83220.7|83195.7|83216.9|83191.9|83223.9|83198.9|83215.7|83190.7|46
1621907860000|2021-05-25 01:57:40|83216.1|83191.1|83217.8|83192.8|83219|83194|83213.8|83188.8|29
1621907870000|2021-05-25 01:57:50|83217.6|83192.6|83219.8|83194.8|83220.7|83195.7|83216.7|83191.7|32
1621907880000|2021-05-25 01:58:00|83219.9|83194.9|83219.3|83194.3|83220|83195|83218.5|83193.5|25
1621907890000|2021-05-25 01:58:10|83219.4|83194.4|83219.4|83194.4|83221.9|83196.9|83217.9|83192.9|24
1621907900000|2021-05-25 01:58:20|83218.5|83193.5|83220.5|83195.5|83223|83198|83217.5|83192.5|34
1621907910000|2021-05-25 01:58:30|83219.7|83194.7|83221.6|83196.6|83222.1|83197.1|83217.5|83192.5|32
1621907920000|2021-05-25 01:58:40|83221.5|83196.5|83219.9|83194.9|83222.3|83197.3|83219.2|83194.2|22
1621907930000|2021-05-25 01:58:50|83220.3|83195.3|83219.8|83194.8|83220.9|83195.9|83219.5|83194.5|14
1621907940000|2021-05-25 01:59:00|83218.6|83193.6|83220|83195|83220.5|83195.5|83218|83193|28
1621907950000|2021-05-25 01:59:10|83219.8|83194.8|83220.8|83195.8|83223.9|83198.9|83219.5|83194.5|25
1621907960000|2021-05-25 01:59:20|83222.6|83197.6|83221.6|83196.6|83224|83199|83221.5|83196.5|21
1621907970000|2021-05-25 01:59:30|83221.4|83196.4|83227.7|83202.7|83228|83203|83221.4|83196.4|33
1621907980000|2021-05-25 01:59:40|83226.5|83201.5|83228.9|83203.9|83229.5|83204.5|83225.1|83200.1|37
1621907990000|2021-05-25 01:59:50|83229.9|83204.9|83233.1|83208.1|83233.1|83208.1|83228.3|83203.3|40
1621908000000|2021-05-25 02:00:00|83232.7|83207.7|83245.7|83195.7|83251.7|83212.1|83231.1|83194.1|51
1621908010000|2021-05-25 02:00:10|83246.3|83196.3|83247.8|83197.8|83248|83198|83245.4|83195.4|44
1621908020000|2021-05-25 02:00:20|83248|83198|83248.5|83198.5|83249.2|83199.2|83245.5|83195.5|45
1621908030000|2021-05-25 02:00:30|83248.4|83198.4|83251.5|83201.5|83254.2|83218.1|83231.7|83196.5|38
1621908040000|2021-05-25 02:00:40|83249.8|83199.8|83253.4|83203.4|83253.7|83203.7|83249.8|83199.8|29
1621908050000|2021-05-25 02:00:50|83253.9|83203.9|83251.7|83201.7|83253.9|83203.9|83250.2|83200.2|35
1621908060000|2021-05-25 02:01:00|83251.3|83201.3|83240.3|83215.3|83252.5|83216.6|83239.5|83200.8|36
1621908070000|2021-05-25 02:01:10|83240.5|83215.5|83255.5|83205.5|83257.2|83219.2|83239.9|83204.5|39
1621908080000|2021-05-25 02:01:20|83254.7|83204.7|83256.5|83206.5|83257.1|83207.1|83254.2|83204.2|45
1621908090000|2021-05-25 02:01:30|83256.7|83206.7|83258.8|83208.8|83259.3|83219.4|83244.3|83203|50
1621908100000|2021-05-25 02:01:40|83259.5|83209.5|83247.5|83222.5|83260.4|83222.5|83243.6|83208.8|40
1621908110000|2021-05-25 02:01:50|83246.9|83221.9|83238.1|83213.1|83253.4|83222.6|83238.1|83201.1|44
1621908120000|2021-05-25 02:02:00|83240.6|83215.6|83240.6|83215.6|83242.6|83217.6|83240.4|83215.4|37
1621908130000|2021-05-25 02:02:10|83241.8|83216.8|83238.5|83213.5|83241.8|83216.8|83237.8|83212.8|34
1621908140000|2021-05-25 02:02:20|83239.8|83214.8|83239.3|83214.3|83240.1|83215.1|83237.7|83212.7|26
1621908150000|2021-05-25 02:02:30|83238.7|83213.7|83240.4|83215.4|83253.2|83215.4|83237.8|83200.4|29
1621908160000|2021-05-25 02:02:40|83240.5|83215.5|83241.3|83216.3|83241.3|83216.3|83240.4|83215.4|30
1621908170000|2021-05-25 02:02:50|83241.4|83216.4|83252|83202|83253.2|83216.4|83239.6|83199.6|30
1621908180000|2021-05-25 02:03:00|83252.2|83202.2|83234.9|83209.9|83252.2|83214.1|83233.9|83201.5|26
1621908190000|2021-05-25 02:03:10|83234.5|83209.5|83248.1|83198.1|83249.6|83211.6|83233.8|83196.6|40
1621908200000|2021-05-25 02:03:20|83248.3|83198.3|83239.1|83214.1|83248.4|83214.8|83237|83197.2|29
1621908210000|2021-05-25 02:03:30|83235.9|83210.9|83236.6|83211.6|83237.2|83212.2|83234.3|83209.3|20
1621908220000|2021-05-25 02:03:40|83236.5|83211.5|83238|83213|83240.1|83215.1|83233.6|83208.6|43
1621908230000|2021-05-25 02:03:50|83240.7|83215.7|83238.1|83213.1|83242.5|83217.5|83235.9|83210.9|35
1621908240000|2021-05-25 02:04:00|83239|83214|83245|83220|83247|83222|83238.2|83213.2|27
1621908250000|2021-05-25 02:04:10|83243.5|83218.5|83250.1|83200.1|83253|83219.8|83238.3|83200.1|24
1621908260000|2021-05-25 02:04:20|83251.7|83201.7|83242.5|83217.5|83255.2|83217.5|83241.3|83201.7|33
1621908270000|2021-05-25 02:04:30|83242.9|83217.9|83243|83218|83243.2|83218.2|83241.3|83216.3|9
1621908280000|2021-05-25 02:04:40|83242.7|83217.7|83240.5|83215.5|83255.2|83218.5|83240.5|83202.1|29
1621908290000|2021-05-25 02:04:50|83240.9|83215.9|83240|83215|83256.6|83219.5|83239.6|83206.6|28
1621908300000|2021-05-25 02:05:00|83239.2|83214.2|83241.7|83216.7|83242.2|83217.2|83238.3|83213.3|36
1621908310000|2021-05-25 02:05:10|83241.5|83216.5|83246.8|83221.8|83247.2|83222.2|83241.4|83216.4|38
1621908320000|2021-05-25 02:05:20|83247.1|83222.1|83246.9|83221.9|83247.6|83222.6|83246.1|83221.1|14
1621908330000|2021-05-25 02:05:30|83247|83222|83250.3|83225.3|83250.7|83225.7|83246|83221|22
1621908340000|2021-05-25 02:05:40|83250.2|83225.2|83250.6|83225.6|83252.9|83227.9|83248.6|83223.6|50
1621908350000|2021-05-25 02:05:50|83251.1|83226.1|83248.2|83223.2|83254.1|83229.1|83246.2|83221.2|37
1621908360000|2021-05-25 02:06:00|83245.1|83220.1|83245.4|83220.4|83247.7|83222.7|83244.4|83219.4|19
1621908370000|2021-05-25 02:06:10|83245.3|83220.3|83246|83221|83248.5|83223.5|83244.8|83219.8|15
1621908380000|2021-05-25 02:06:20|83245.6|83220.6|83245.6|83220.6|83246.1|83221.1|83245|83220|8
1621908390000|2021-05-25 02:06:30|83246.9|83221.9|83245|83220|83246.9|83221.9|83244.4|83219.4|22
1621908400000|2021-05-25 02:06:40|83245.4|83220.4|83246.1|83221.1|83258.1|83221.7|83245.1|83207.8|34
1621908410000|2021-05-25 02:06:50|83246|83221|83259|83209|83259.1|83221.2|83245.9|83208.3|18
1621908420000|2021-05-25 02:07:00|83258.7|83208.7|83247.2|83222.2|83258.9|83222.8|83246.2|83208.4|37
1621908430000|2021-05-25 02:07:10|83247.1|83222.1|83249.6|83224.6|83250.7|83225.7|83246.7|83221.7|34
1621908440000|2021-05-25 02:07:20|83249.3|83224.3|83248.3|83223.3|83250.1|83225.1|83245.7|83220.7|24
1621908450000|2021-05-25 02:07:30|83248|83223|83262.1|83212.1|83262.7|83225|83247.5|83211.3|31
1621908460000|2021-05-25 02:07:40|83261.7|83211.7|83252.2|83227.2|83262.6|83229.2|83248.9|83211.7|24
1621908470000|2021-05-25 02:07:50|83252|83227|83249.7|83224.7|83252|83227|83248.1|83223.1|26
1621908480000|2021-05-25 02:08:00|83248.1|83223.1|83257.6|83207.6|83258.8|83223.1|83244|83207|42
1621908490000|2021-05-25 02:08:10|83257.8|83207.8|83241.3|83216.3|83257.9|83218.1|83241.1|83204.3|33
1621908500000|2021-05-25 02:08:20|83241.6|83216.6|83244.6|83219.6|83255|83219.9|83238.4|83200.6|41
1621908510000|2021-05-25 02:08:30|83242.4|83217.4|83242.5|83217.5|83243.1|83218.1|83241.1|83216.1|34
1621908520000|2021-05-25 02:08:40|83242.6|83217.6|83245.1|83220.1|83249|83224|83242.6|83217.6|30
1621908530000|2021-05-25 02:08:50|83244.9|83219.9|83246.3|83221.3|83250.5|83225.5|83244.4|83219.4|36
1621908540000|2021-05-25 02:09:00|83246.1|83221.1|83245.8|83220.8|83249.4|83224.4|83245.8|83220.8|31
1621908550000|2021-05-25 02:09:10|83245.7|83220.7|83248|83223|83249.5|83224.5|83244.3|83219.3|26
1621908560000|2021-05-25 02:09:20|83247.7|83222.7|83244.5|83219.5|83257.8|83222.7|83241.1|83205.2|49
1621908570000|2021-05-25 02:09:30|83242.8|83217.8|83244.3|83219.3|83246.8|83221.8|83241|83216|32
1621908580000|2021-05-25 02:09:40|83241.7|83216.7|83252.3|83202.3|83252.3|83218.4|83237.7|83201.9|40
1621908590000|2021-05-25 02:09:50|83252|83202|83238|83213|83252.9|83213|83237.7|83201.1|30
1621908600000|2021-05-25 02:10:00|83237.9|83212.9|83249.3|83199.3|83251.6|83215.2|83237.9|83199.3|31
1621908610000|2021-05-25 02:10:10|83249.4|83199.4|83248.6|83198.6|83249.7|83199.7|83248.6|83198.6|11
1621908620000|2021-05-25 02:10:20|83248.5|83198.5|83247.6|83197.6|83249.8|83199.8|83247|83197|27
1621908630000|2021-05-25 02:10:30|83238.2|83213.2|83235.2|83210.2|83240|83215|83235.2|83210.2|23
1621908640000|2021-05-25 02:10:40|83234.9|83209.9|83237.8|83212.8|83239.1|83214.1|83234.2|83209.2|28
1621908650000|2021-05-25 02:10:50|83237.9|83212.9|83247.3|83197.3|83250.8|83213.8|83234.7|83197.3|33
1621908660000|2021-05-25 02:11:00|83249.3|83199.3|83247.8|83197.8|83251|83201|83247.3|83197.3|28
1621908670000|2021-05-25 02:11:10|83248.6|83198.6|83246|83196|83248.9|83198.9|83245.9|83195.9|32
1621908680000|2021-05-25 02:11:20|83245.8|83195.8|83246|83196|83246.1|83196.1|83245|83195|16
1621908690000|2021-05-25 02:11:30|83245.2|83195.2|83245.3|83195.3|83246.6|83196.6|83242.9|83192.9|35
1621908700000|2021-05-25 02:11:40|83245.5|83195.5|83245.3|83195.3|83246.2|83196.2|83244|83194|31
1621908710000|2021-05-25 02:11:50|83245.1|83195.1|83233|83208|83246.2|83208.8|83231.9|83195.1|30
1621908720000|2021-05-25 02:12:00|83233.1|83208.1|83236.1|83211.1|83237.4|83212.4|83232.8|83207.8|23
1621908730000|2021-05-25 02:12:10|83236.2|83211.2|83249.4|83199.4|83250.1|83212.7|83236|83197.8|37
1621908740000|2021-05-25 02:12:20|83249.5|83199.5|83248|83198|83250.1|83200.1|83247.7|83197.7|27
1621908750000|2021-05-25 02:12:30|83247.9|83197.9|83239.8|83214.8|83249.3|83214.9|83239.1|83197.9|19
1621908760000|2021-05-25 02:12:40|83239.4|83214.4|83235.9|83210.9|83239.4|83214.4|83234.9|83209.9|26
1621908770000|2021-05-25 02:12:50|83235.7|83210.7|83234.8|83209.8|83237|83212|83233.5|83208.5|44
1621908780000|2021-05-25 02:13:00|83235.2|83210.2|83236|83211|83248.5|83214|83234.6|83197.1|20
1621908790000|2021-05-25 02:13:10|83235.9|83210.9|83236.1|83211.1|83238.9|83213.9|83235.7|83210.7|32
1621908800000|2021-05-25 02:13:20|83236.8|83211.8|83235.7|83210.7|83237.9|83212.9|83235.7|83210.7|19
1621908810000|2021-05-25 02:13:30|83235.4|83210.4|83237.4|83212.4|83249.6|83213|83234.9|83197.2|24
1621908820000|2021-05-25 02:13:40|83236.7|83211.7|83232.3|83207.3|83237.9|83212.9|83231.8|83206.8|33
1621908830000|2021-05-25 02:13:50|83233.6|83208.6|83232.1|83207.1|83234.8|83209.8|83232.1|83207.1|8
1621908840000|2021-05-25 02:14:00|83232.5|83207.5|83249.3|83199.3|83250.1|83212.1|83232.2|83195.2|24
1621908850000|2021-05-25 02:14:10|83248.8|83198.8|83246.6|83196.6|83250.4|83200.4|83244.8|83194.8|29
1621908860000|2021-05-25 02:14:20|83245.1|83195.1|83249.6|83199.6|83250.2|83200.2|83244.4|83194.4|41
1621908870000|2021-05-25 02:14:30|83248.9|83198.9|83238.4|83213.4|83249.9|83213.9|83232.6|83197.6|33
1621908880000|2021-05-25 02:14:40|83237.4|83212.4|83236.2|83211.2|83239.4|83214.4|83234.1|83209.1|26
1621908890000|2021-05-25 02:14:50|83235.4|83210.4|83243.6|83193.6|83244.1|83211.7|83230.9|83193.6|41
1621908900000|2021-05-25 02:15:00|83245.7|83195.7|83234.1|83209.1|83245.7|83210.4|83231|83193.2|46
1621908910000|2021-05-25 02:15:10|83233.5|83208.5|83246.7|83196.7|83247|83210.2|83231.3|83193.9|49
1621908920000|2021-05-25 02:15:20|83246.3|83196.3|83248.1|83198.1|83248.1|83198.1|83246.3|83196.3|25
1621908930000|2021-05-25 02:15:30|83247.6|83197.6|83252.1|83202.1|83253.9|83214.6|83239.6|83196.6|35
1621908940000|2021-05-25 02:15:40|83252.3|83202.3|83249.9|83199.9|83253.6|83203.6|83249.1|83199.1|23
1621908950000|2021-05-25 02:15:50|83249.8|83199.8|83249.1|83199.1|83250.2|83200.2|83248.4|83198.4|27
1621908960000|2021-05-25 02:16:00|83248.6|83198.6|83247.7|83197.7|83250.3|83207.1|83232.1|83196.4|23
1621908970000|2021-05-25 02:16:10|83247.9|83197.9|83249.2|83199.2|83250.4|83200.4|83247.9|83197.9|25
1621908980000|2021-05-25 02:16:20|83249.6|83199.6|83239.2|83214.2|83249.6|83215.6|83238.3|83198.7|24
1621908990000|2021-05-25 02:16:30|83239.8|83214.8|83235|83210|83239.8|83214.8|83234.6|83209.6|22
1621909000000|2021-05-25 02:16:40|83234.8|83209.8|83247.4|83197.4|83247.5|83215.3|83233.9|83196.5|38
1621909010000|2021-05-25 02:16:50|83247.1|83197.1|83246.3|83196.3|83247.7|83209.8|83234.8|83195.2|21
1621909020000|2021-05-25 02:17:00|83249.2|83199.2|83233.7|83208.7|83249.3|83211.8|83233.7|83197|20
1621909030000|2021-05-25 02:17:10|83233.8|83208.8|83247.5|83197.5|83249.2|83210.6|83233.8|83197.5|16
1621909040000|2021-05-25 02:17:20|83247.6|83197.6|83248.8|83198.8|83249.2|83199.2|83246.6|83196.6|24
1621909050000|2021-05-25 02:17:30|83238.7|83213.7|83251.2|83201.2|83251.9|83217.1|83238|83201.2|20
1621909060000|2021-05-25 02:17:40|83251.1|83201.1|83253.6|83203.6|83254.1|83204.1|83251.1|83201.1|20
1621909070000|2021-05-25 02:17:50|83253.7|83203.7|83258.3|83208.3|83259.4|83209.4|83253.6|83203.6|36
1621909080000|2021-05-25 02:18:00|83258|83208|83259|83209|83259.2|83209.2|83257.2|83207.2|28
1621909090000|2021-05-25 02:18:10|83258.7|83208.7|83256.7|83206.7|83259.4|83209.4|83256.5|83206.5|27
1621909100000|2021-05-25 02:18:20|83256|83206|83252.5|83202.5|83257.9|83207.9|83251.7|83201.7|45
1621909110000|2021-05-25 02:18:30|83252.8|83202.8|83250.2|83200.2|83254.8|83211.8|83236.2|83199|28
1621909120000|2021-05-25 02:18:40|83237.2|83212.2|83248|83198|83249|83213.6|83235.6|83197.8|29
1621909130000|2021-05-25 02:18:50|83247.9|83197.9|83249.8|83199.8|83250.1|83200.1|83247.9|83197.9|14
1621909140000|2021-05-25 02:19:00|83249.9|83199.9|83236.2|83211.2|83250.4|83211.4|83235|83198|24
1621909150000|2021-05-25 02:19:10|83235.8|83210.8|83237.4|83212.4|83237.4|83212.4|83235.3|83210.3|28
1621909160000|2021-05-25 02:19:20|83237.3|83212.3|83235.1|83210.1|83238|83213|83234|83209|24
1621909170000|2021-05-25 02:19:30|83234.6|83209.6|83248.1|83198.1|83248.1|83213.1|83232.6|83196.2|36
1621909180000|2021-05-25 02:19:40|83248.7|83198.7|83247.5|83197.5|83248.7|83198.7|83245.9|83195.9|23
1621909190000|2021-05-25 02:19:50|83247.4|83197.4|83235.5|83210.5|83247.5|83210.5|83231.2|83197.2|24
1621909200000|2021-05-25 02:20:00|83248.5|83198.5|83254.8|83204.8|83254.8|83214.7|83238.7|83198.3|42
1621909210000|2021-05-25 02:20:10|83255.3|83205.3|83251.5|83201.5|83255.3|83205.3|83250.7|83200.7|41
1621909220000|2021-05-25 02:20:20|83252.6|83202.6|83250.5|83200.5|83253|83203|83250.1|83200.1|30
1621909230000|2021-05-25 02:20:30|83250.6|83200.6|83239.4|83214.4|83250.9|83216.8|83237|83200.4|35
1621909240000|2021-05-25 02:20:40|83240|83215|83236.8|83211.8|83242.6|83217.6|83236|83211|25
1621909250000|2021-05-25 02:20:50|83236.4|83211.4|83250.6|83200.6|83251.5|83216.7|83236.4|83200|34
1621909260000|2021-05-25 02:21:00|83250.7|83200.7|83250|83200|83250.7|83200.7|83249.9|83199.9|27
1621909270000|2021-05-25 02:21:10|83249.9|83199.9|83237.4|83212.4|83250.7|83214.5|83234.2|83198.9|34
1621909280000|2021-05-25 02:21:20|83237|83212|83241.4|83216.4|83241.5|83216.5|83236.4|83211.4|23
1621909290000|2021-05-25 02:21:30|83241.3|83216.3|83241.1|83216.1|83242.3|83217.3|83239|83214|21
1621909300000|2021-05-25 02:21:40|83241.4|83216.4|83237.3|83212.3|83241.4|83216.4|83237.1|83212.1|11
1621909310000|2021-05-25 02:21:50|83242.3|83217.3|83235.4|83210.4|83242.3|83217.3|83235.2|83210.2|27
1621909320000|2021-05-25 02:22:00|83240.4|83215.4|83252|83202|83252.6|83215.4|83235.6|83201.7|16
1621909330000|2021-05-25 02:22:10|83252.6|83202.6|83248.7|83198.7|83252.8|83212|83233.8|83195.1|21
1621909340000|2021-05-25 02:22:20|83247.4|83197.4|83233.9|83208.9|83247.6|83210.1|83230.5|83197.4|23
1621909350000|2021-05-25 02:22:30|83235.5|83210.5|83238.3|83213.3|83249|83213.3|83233.1|83198.6|21
1621909360000|2021-05-25 02:22:40|83238.4|83213.4|83239.9|83214.9|83251.9|83215.5|83235.7|83201.5|31
1621909370000|2021-05-25 02:22:50|83240|83215|83235|83210|83253|83215|83235|83202.2|22
1621909380000|2021-05-25 02:23:00|83234.8|83209.8|83234.7|83209.7|83236.1|83211.1|83232.6|83207.6|32
1621909390000|2021-05-25 02:23:10|83234.6|83209.6|83248.1|83198.1|83249.1|83211|83234.5|83198.1|16
1621909400000|2021-05-25 02:23:20|83248.6|83198.6|83235.5|83210.5|83249|83211|83234.4|83197.4|13
1621909410000|2021-05-25 02:23:30|83235.4|83210.4|83226.8|83201.8|83241|83210.5|83225.1|83188.6|42
1621909420000|2021-05-25 02:23:40|83226.4|83201.4|83231.9|83206.9|83243.5|83207.7|83226.1|83189.7|44
1621909430000|2021-05-25 02:23:50|83230.5|83205.5|83242.9|83192.9|83242.9|83206.9|83228.6|83192.9|29
1621909440000|2021-05-25 02:24:00|83243.2|83193.2|83232.9|83207.9|83243.2|83207.9|83228.2|83192.7|22
1621909450000|2021-05-25 02:24:10|83232|83207|83229.4|83204.4|83232|83207|83228|83203|26
1621909460000|2021-05-25 02:24:20|83229.3|83204.3|83230|83205|83242.5|83206|83225.3|83192.5|15
1621909470000|2021-05-25 02:24:30|83229.6|83204.6|83229|83204|83242.4|83204.6|83226.2|83190.7|31
1621909480000|2021-05-25 02:24:40|83229.2|83204.2|83226.5|83201.5|83229.2|83204.2|83222.9|83197.9|48
1621909490000|2021-05-25 02:24:50|83226.4|83201.4|83223.6|83198.6|83226.6|83201.6|83223|83198|33
1621909500000|2021-05-25 02:25:00|83224.2|83199.2|83225.7|83200.7|83225.7|83200.7|83222.8|83197.8|18
1621909510000|2021-05-25 02:25:10|83225.8|83200.8|83229.1|83204.1|83242.3|83204.9|83223.8|83191.5|28
1621909520000|2021-05-25 02:25:20|83228.9|83203.9|83227.8|83202.8|83229.4|83204.4|83227.8|83202.8|32
1621909530000|2021-05-25 02:25:30|83228|83203|83229.8|83204.8|83230|83205|83225.9|83200.9|22
1621909540000|2021-05-25 02:25:40|83229.6|83204.6|83227.8|83202.8|83231|83206|83227.6|83202.6|36
1621909550000|2021-05-25 02:25:50|83227.4|83202.4|83229.8|83204.8|83230.8|83205.8|83227.4|83202.4|19
1621909560000|2021-05-25 02:26:00|83229.7|83204.7|83227.7|83202.7|83240.3|83204.7|83225|83190.3|16
1621909570000|2021-05-25 02:26:10|83227.8|83202.8|83239.6|83189.6|83240.3|83203|83225|83186.6|21
1621909580000|2021-05-25 02:26:20|83239.4|83189.4|83239.8|83189.8|83240.1|83190.1|83239|83189|12
1621909590000|2021-05-25 02:26:30|83239.6|83189.6|83230.4|83205.4|83243.4|83206.7|83229.5|83189.1|41
1621909600000|2021-05-25 02:26:40|83230.6|83205.6|83229.7|83204.7|83231.7|83206.7|83229.4|83204.4|16
1621909610000|2021-05-25 02:26:50|83230|83205|83225.8|83200.8|83230.7|83205.7|83225.8|83200.8|29
1621909620000|2021-05-25 02:27:00|83226.8|83201.8|83228.6|83203.6|83228.6|83203.6|83224.7|83199.7|19
1621909630000|2021-05-25 02:27:10|83228.4|83203.4|83240.3|83190.3|83241.2|83203.4|83227.7|83190|13
1621909640000|2021-05-25 02:27:20|83240.6|83190.6|83243|83193|83245.2|83195.2|83238.3|83188.3|27
1621909650000|2021-05-25 02:27:30|83243.3|83193.3|83231|83206|83243.3|83206.1|83229|83192.4|18
1621909660000|2021-05-25 02:27:40|83230.9|83205.9|83229.9|83204.9|83244|83206.8|83229.6|83193.8|28
1621909670000|2021-05-25 02:27:50|83230.3|83205.3|83232.5|83207.5|83233|83208|83230.2|83205.2|18
1621909680000|2021-05-25 02:28:00|83232.6|83207.6|83231.4|83206.4|83232.6|83207.6|83231.1|83206.1|23
1621909690000|2021-05-25 02:28:10|83231.7|83206.7|83242.5|83192.5|83242.5|83206.8|83229.3|83191.3|6
1621909700000|2021-05-25 02:28:20|83241.5|83191.5|83228.7|83203.7|83243.7|83205.3|83228.1|83191.5|14
1621909710000|2021-05-25 02:28:30|83228.5|83203.5|83229|83204|83229.7|83204.7|83228.4|83203.4|7
1621909720000|2021-05-25 02:28:40|83228.7|83203.7|83230|83205|83231.4|83206.4|83228.7|83203.7|19
1621909730000|2021-05-25 02:28:50|83230.2|83205.2|83228.9|83203.9|83230.2|83205.2|83226|83201|23
1621909740000|2021-05-25 02:29:00|83229.5|83204.5|83229.2|83204.2|83230.5|83205.5|83226.6|83201.6|25
1621909750000|2021-05-25 02:29:10|83231.1|83206.1|83226.5|83201.5|83231.1|83206.1|83226.5|83201.5|25
1621909760000|2021-05-25 02:29:20|83225.8|83200.8|83224.5|83199.5|83227.5|83202.5|83224.5|83199.5|25
1621909770000|2021-05-25 02:29:30|83224.6|83199.6|83226.9|83201.9|83241|83204.2|83224.6|83188.6|33
1621909780000|2021-05-25 02:29:40|83226.5|83201.5|83228.4|83203.4|83229.1|83204.1|83226.4|83201.4|27
1621909790000|2021-05-25 02:29:50|83242.5|83192.5|83240.7|83190.7|83244.8|83194.8|83238.6|83188.6|31
1621909800000|2021-05-25 02:30:00|83241|83191|83244|83194|83244.5|83194.5|83240.5|83190.5|30
1621909810000|2021-05-25 02:30:10|83242.2|83192.2|83242.9|83192.9|83244.4|83194.4|83241|83191|24
1621909820000|2021-05-25 02:30:20|83243.3|83193.3|83242.5|83192.5|83243.5|83193.5|83242.1|83192.1|18
1621909830000|2021-05-25 02:30:30|83242.6|83192.6|83248.2|83198.2|83250.1|83200.1|83242.2|83192.2|39
1621909840000|2021-05-25 02:30:40|83247.9|83197.9|83249.9|83199.9|83250.2|83200.2|83247.5|83197.5|30
1621909850000|2021-05-25 02:30:50|83250|83200|83248.4|83198.4|83250.4|83200.4|83248.3|83198.3|24
1621909860000|2021-05-25 02:31:00|83248.2|83198.2|83250.1|83200.1|83250.1|83200.1|83247.6|83197.6|17
1621909870000|2021-05-25 02:31:10|83249.9|83199.9|83249.6|83199.6|83250.3|83200.3|83249.4|83199.4|13
1621909880000|2021-05-25 02:31:20|83250|83200|83250.4|83200.4|83250.7|83200.7|83249.3|83199.3|23
1621909890000|2021-05-25 02:31:30|83250.2|83200.2|83251.1|83201.1|83251.5|83201.5|83249|83199|26
1621909900000|2021-05-25 02:31:40|83249.6|83199.6|83247.9|83197.9|83250.5|83200.5|83246.6|83196.6|34
1621909910000|2021-05-25 02:31:50|83248.8|83198.8|83251.4|83201.4|83251.7|83201.7|83248.8|83198.8|27
1621909920000|2021-05-25 02:32:00|83251.1|83201.1|83247.2|83197.2|83251.6|83201.6|83246.9|83196.9|28
1621909930000|2021-05-25 02:32:10|83247|83197|83247.9|83197.9|83249.2|83199.2|83246.5|83196.5|39
1621909940000|2021-05-25 02:32:20|83248|83198|83246.9|83196.9|83248.1|83198.1|83246.6|83196.6|25
1621909950000|2021-05-25 02:32:30|83246.5|83196.5|83246.8|83196.8|83247.8|83197.8|83246.5|83196.5|23
1621909960000|2021-05-25 02:32:40|83246.5|83196.5|83251.2|83201.2|83251.2|83201.2|83244.9|83194.9|32
1621909970000|2021-05-25 02:32:50|83251.5|83201.5|83252.5|83202.5|83253.8|83203.8|83250.2|83200.2|28
1621909980000|2021-05-25 02:33:00|83253.2|83203.2|83252.7|83202.7|83253.5|83203.5|83251.4|83201.4|38
1621909990000|2021-05-25 02:33:10|83252.3|83202.3|83253.4|83203.4|83253.4|83203.4|83252.1|83202.1|18
1621910000000|2021-05-25 02:33:20|83253|83203|83253.8|83203.8|83255|83217.1|83240.6|83202|33
1621910010000|2021-05-25 02:33:30|83254.5|83204.5|83253.5|83203.5|83254.5|83204.5|83252.8|83202.8|9
1621910020000|2021-05-25 02:33:40|83254|83204|83255.1|83205.1|83255.7|83205.7|83254|83204|12
1621910030000|2021-05-25 02:33:50|83255.2|83205.2|83252.6|83202.6|83255.2|83205.2|83252.2|83202.2|22
1621910040000|2021-05-25 02:34:00|83252.1|83202.1|83250.9|83200.9|83253.9|83203.9|83250.8|83200.8|38
1621910050000|2021-05-25 02:34:10|83250.7|83200.7|83249.8|83199.8|83250.8|83200.8|83247.8|83197.8|30
1621910060000|2021-05-25 02:34:20|83249.5|83199.5|83249.6|83199.6|83249.9|83199.9|83248.9|83198.9|32
1621910070000|2021-05-25 02:34:30|83249.4|83199.4|83247.8|83197.8|83250.1|83200.1|83247.4|83197.4|25
1621910080000|2021-05-25 02:34:40|83247.6|83197.6|83244.8|83194.8|83247.6|83197.6|83242.9|83192.9|26
1621910090000|2021-05-25 02:34:50|83245.1|83195.1|83241.9|83191.9|83245.1|83195.1|83240.6|83190.6|31
1621910100000|2021-05-25 02:35:00|83241.7|83191.7|83240.5|83190.5|83242.2|83192.2|83240.5|83190.5|29
1621910110000|2021-05-25 02:35:10|83240.6|83190.6|83242.8|83192.8|83242.8|83192.8|83240.3|83190.3|36
1621910120000|2021-05-25 02:35:20|83242.5|83192.5|83242.4|83192.4|83243.1|83193.1|83241.9|83191.9|15
1621910130000|2021-05-25 02:35:30|83242.7|83192.7|83240.4|83190.4|83242.9|83192.9|83240.4|83190.4|20
1621910140000|2021-05-25 02:35:40|83240.5|83190.5|83240.7|83190.7|83240.9|83190.9|83238.9|83188.9|23
1621910150000|2021-05-25 02:35:50|83240.6|83190.6|83239|83189|83240.7|83190.7|83239|83189|23
1621910160000|2021-05-25 02:36:00|83239.2|83189.2|83235.4|83185.4|83239.7|83189.7|83234|83184|29
1621910170000|2021-05-25 02:36:10|83235|83185|83232.7|83182.7|83236.7|83186.7|83232.6|83182.6|34
1621910180000|2021-05-25 02:36:20|83232.9|83182.9|83234.7|83184.7|83235.1|83185.1|83232.5|83182.5|29
1621910190000|2021-05-25 02:36:30|83234.9|83184.9|83235.9|83185.9|83236.2|83186.2|83234.9|83184.9|18
1621910200000|2021-05-25 02:36:40|83236.2|83186.2|83238.7|83188.7|83239.3|83189.3|83235.9|83185.9|21
1621910210000|2021-05-25 02:36:50|83238.9|83188.9|83236.4|83186.4|83239.1|83189.1|83236.4|83186.4|15
1621910220000|2021-05-25 02:37:00|83235.9|83185.9|83238.1|83188.1|83238.1|83188.1|83235.8|83185.8|18
1621910230000|2021-05-25 02:37:10|83238.2|83188.2|83234.9|83184.9|83238.2|83188.2|83234.9|83184.9|23
1621910240000|2021-05-25 02:37:20|83234.3|83184.3|83226.2|83201.2|83239.5|83201.4|83223.8|83184.3|31
1621910250000|2021-05-25 02:37:30|83226.1|83201.1|83225.5|83200.5|83226.8|83201.8|83224.8|83199.8|20
1621910260000|2021-05-25 02:37:40|83225.4|83200.4|83231.3|83206.3|83231.8|83206.8|83225.3|83200.3|48
1621910270000|2021-05-25 02:37:50|83231.4|83206.4|83231.1|83206.1|83232|83207|83231|83206|24
1621910280000|2021-05-25 02:38:00|83231.2|83206.2|83230.2|83205.2|83231.9|83206.9|83230.2|83205.2|31
1621910290000|2021-05-25 02:38:10|83230.1|83205.1|83229.1|83204.1|83230.7|83205.7|83228|83203|23
1621910300000|2021-05-25 02:38:20|83228.4|83203.4|83228.9|83203.9|83231|83206|83227.4|83202.4|22
1621910310000|2021-05-25 02:38:30|83228.7|83203.7|83231.2|83206.2|83231.2|83206.2|83227.4|83202.4|26
1621910320000|2021-05-25 02:38:40|83227.4|83202.4|83241.8|83191.8|83241.9|83203.8|83226.9|83191.8|18
1621910330000|2021-05-25 02:38:50|83241.7|83191.7|83241.1|83191.1|83241.7|83191.7|83240.8|83190.8|12
1621910340000|2021-05-25 02:39:00|83241.3|83191.3|83241.9|83191.9|83242.7|83192.7|83240|83190|27
1621910350000|2021-05-25 02:39:10|83231.2|83206.2|83245.9|83195.9|83246.2|83206.4|83228.9|83191.5|30
1621910360000|2021-05-25 02:39:20|83245.4|83195.4|83246.4|83196.4|83246.5|83196.5|83245|83195|20
1621910370000|2021-05-25 02:39:30|83245.9|83195.9|83245.8|83195.8|83246.6|83196.6|83245.7|83195.7|19
1621910380000|2021-05-25 02:39:40|83245.6|83195.6|83238.6|83213.6|83248.5|83213.6|83236.1|83195.5|34
1621910390000|2021-05-25 02:39:50|83238|83213|83239.5|83214.5|83239.5|83214.5|83237.2|83212.2|33
1621910400000|2021-05-25 02:40:00|83239.1|83214.1|83247.7|83197.7|83247.7|83215|83232.6|83196.9|41
1621910410000|2021-05-25 02:40:10|83247.4|83197.4|83232|83207|83247.5|83207.9|83227.5|83197.3|39
1621910420000|2021-05-25 02:40:20|83231.8|83206.8|83233.7|83208.7|83245.3|83208.7|83230.7|83194.8|26
1621910430000|2021-05-25 02:40:30|83233.6|83208.6|83233.8|83208.8|83234.9|83209.9|83232.4|83207.4|34
1621910440000|2021-05-25 02:40:40|83233.6|83208.6|83233.1|83208.1|83234.2|83209.2|83233.1|83208.1|21
1621910450000|2021-05-25 02:40:50|83233|83208|83245.4|83195.4|83245.4|83209.9|83232|83195|35
1621910460000|2021-05-25 02:41:00|83245.5|83195.5|83234.4|83209.4|83247.3|83209.4|83233.2|83194.8|21
1621910470000|2021-05-25 02:41:10|83234.2|83209.2|83234.3|83209.3|83249.5|83211.6|83232.1|83199|23
1621910480000|2021-05-25 02:41:20|83235.2|83210.2|83231.1|83206.1|83235.4|83210.4|83230.8|83205.8|31
1621910490000|2021-05-25 02:41:30|83230.9|83205.9|83229.9|83204.9|83244.2|83207.4|83228.3|83192.4|43
1621910500000|2021-05-25 02:41:40|83229.2|83204.2|83241.1|83191.1|83242.7|83206.3|83227.5|83188.8|30
1621910510000|2021-05-25 02:41:50|83241.7|83191.7|83229.6|83204.6|83242|83204.6|83227.1|83189.4|32
1621910520000|2021-05-25 02:42:00|83229.5|83204.5|83230|83205|83230|83205|83227.4|83202.4|27
1621910530000|2021-05-25 02:42:10|83230.4|83205.4|83228.6|83203.6|83230.7|83205.7|83228.1|83203.1|31
1621910540000|2021-05-25 02:42:20|83228.4|83203.4|83232|83207|83232.9|83207.9|83228|83203|45
1621910550000|2021-05-25 02:42:30|83231.6|83206.6|83230.3|83205.3|83246.4|83208.1|83229.6|83194.9|25
1621910560000|2021-05-25 02:42:40|83230.5|83205.5|83230.1|83205.1|83231.5|83206.5|83229.4|83204.4|26
1621910570000|2021-05-25 02:42:50|83230.8|83205.8|83230.9|83205.9|83232.3|83207.3|83229.2|83204.2|22
1621910580000|2021-05-25 02:43:00|83231|83206|83248|83198|83248|83209.7|83231|83198|15
1621910590000|2021-05-25 02:43:10|83247.4|83197.4|83231.7|83206.7|83247.4|83208.6|83230.4|83197.4|26
1621910600000|2021-05-25 02:43:20|83231.2|83206.2|83230.8|83205.8|83231.6|83206.6|83229.7|83204.7|32
1621910610000|2021-05-25 02:43:30|83231.1|83206.1|83243.2|83193.2|83244.2|83206.1|83230.4|83193|15
1621910620000|2021-05-25 02:43:40|83243|83193|83243.5|83193.5|83245.5|83195.5|83243|83193|32
1621910630000|2021-05-25 02:43:50|83244|83194|83233|83208|83245.2|83208.1|83233|83192.4|19
1621910640000|2021-05-25 02:44:00|83233.1|83208.1|83231.6|83206.6|83246.2|83208.1|83229|83196.2|25
1621910650000|2021-05-25 02:44:10|83231.5|83206.5|83232|83207|83232.4|83207.4|83231.2|83206.2|23
1621910660000|2021-05-25 02:44:20|83232.7|83207.7|83230.6|83205.6|83232.7|83207.7|83229.2|83204.2|34
1621910670000|2021-05-25 02:44:30|83230.2|83205.2|83230.5|83205.5|83231.5|83206.5|83228.9|83203.9|47
1621910680000|2021-05-25 02:44:40|83230.3|83205.3|83227.3|83202.3|83230.3|83205.3|83227.3|83202.3|26
1621910690000|2021-05-25 02:44:50|83227.1|83202.1|83229.3|83204.3|83232.4|83207.4|83227.1|83202.1|51
1621910700000|2021-05-25 02:45:00|83229.5|83204.5|83229.3|83204.3|83232|83207|83226.8|83201.8|42
1621910710000|2021-05-25 02:45:10|83229.6|83204.6|83228.9|83203.9|83230.5|83205.5|83228.6|83203.6|26
1621910720000|2021-05-25 02:45:20|83228.7|83203.7|83241.3|83191.3|83241.5|83205.2|83228.7|83189.9|34
1621910730000|2021-05-25 02:45:30|83242|83192|83243.8|83193.8|83245.2|83195.2|83240.7|83190.7|21
1621910740000|2021-05-25 02:45:40|83243.7|83193.7|83243|83193|83244.9|83194.9|83243|83193|32
1621910750000|2021-05-25 02:45:50|83242.8|83192.8|83244.6|83194.6|83245.9|83195.9|83242.8|83192.8|54
1621910760000|2021-05-25 02:46:00|83244.8|83194.8|83229.2|83204.2|83244.8|83207.6|83228.4|83194.8|31
1621910770000|2021-05-25 02:46:10|83229.1|83204.1|83232.8|83207.8|83246.8|83209.2|83228.3|83196.8|55
1621910780000|2021-05-25 02:46:20|83233.4|83208.4|83232.9|83207.9|83233.8|83208.8|83232.9|83207.9|19
1621910790000|2021-05-25 02:46:30|83233|83208|83233.3|83208.3|83233.3|83208.3|83231.2|83206.2|40
1621910800000|2021-05-25 02:46:40|83235.5|83210.5|83235.4|83210.4|83235.5|83210.5|83232.3|83207.3|33
1621910810000|2021-05-25 02:46:50|83235.3|83210.3|83234.5|83209.5|83235.8|83210.8|83234.2|83209.2|21
1621910820000|2021-05-25 02:47:00|83235|83210|83235|83210|83236.1|83211.1|83232.4|83207.4|44
1621910830000|2021-05-25 02:47:10|83234.5|83209.5|83234.3|83209.3|83236.5|83211.5|83233.3|83208.3|34
1621910840000|2021-05-25 02:47:20|83234.1|83209.1|83236|83211|83236|83211|83234.1|83209.1|14
1621910850000|2021-05-25 02:47:30|83236.1|83211.1|83236|83211|83236.2|83211.2|83235.2|83210.2|12
1621910860000|2021-05-25 02:47:40|83235.9|83210.9|83236|83211|83236.2|83211.2|83233.8|83208.8|21
1621910870000|2021-05-25 02:47:50|83236.2|83211.2|83235.5|83210.5|83236.2|83211.2|83234.7|83209.7|19
1621910880000|2021-05-25 02:48:00|83235.2|83210.2|83234.5|83209.5|83236.2|83211.2|83232.2|83207.2|41
1621910890000|2021-05-25 02:48:10|83234.1|83209.1|83235.9|83210.9|83237|83212|83234.1|83209.1|24
1621910900000|2021-05-25 02:48:20|83235.3|83210.3|83247.3|83197.3|83248.2|83213.1|83234.4|83196|37
1621910910000|2021-05-25 02:48:30|83247.1|83197.1|83247.5|83197.5|83247.9|83197.9|83245.2|83195.2|25
1621910920000|2021-05-25 02:48:40|83247.4|83197.4|83244.1|83194.1|83247.4|83207.5|83230.4|83191.9|31
1621910930000|2021-05-25 02:48:50|83242.6|83192.6|83244.2|83194.2|83245.2|83195.2|83241.9|83191.9|30
1621910940000|2021-05-25 02:49:00|83244.3|83194.3|83229.4|83204.4|83244.3|83207.8|83229.4|83192|22
1621910950000|2021-05-25 02:49:10|83229.6|83204.6|83227.9|83202.9|83229.8|83204.8|83224.5|83199.5|15
1621910960000|2021-05-25 02:49:20|83226.4|83201.4|83228.4|83203.4|83228.4|83203.4|83225.9|83200.9|13
1621910970000|2021-05-25 02:49:30|83227.6|83202.6|83229.3|83204.3|83230.1|83205.1|83227.4|83202.4|14
1621910980000|2021-05-25 02:49:40|83229.6|83204.6|83228.3|83203.3|83229.6|83204.6|83228.2|83203.2|9
1621910990000|2021-05-25 02:49:50|83228.2|83203.2|83235.4|83210.4|83235.4|83210.4|83227.9|83202.9|25
1621911000000|2021-05-25 02:50:00|83234.1|83209.1|83234|83209|83235.7|83210.7|83232.8|83207.8|40
1621911010000|2021-05-25 02:50:10|83233.4|83208.4|83233.2|83208.2|83234.5|83209.5|83232.4|83207.4|16
1621911020000|2021-05-25 02:50:20|83232.9|83207.9|83236.1|83211.1|83236.1|83211.1|83232.8|83207.8|25
1621911030000|2021-05-25 02:50:30|83235.9|83210.9|83233.6|83208.6|83236.7|83211.7|83233.1|83208.1|16
1621911040000|2021-05-25 02:50:40|83233.7|83208.7|83232.9|83207.9|83233.9|83208.9|83232.9|83207.9|10
1621911050000|2021-05-25 02:50:50|83233.2|83208.2|83230.1|83205.1|83236.4|83211.4|83230.1|83205.1|33
1621911060000|2021-05-25 02:51:00|83230.3|83205.3|83229.9|83204.9|83232.5|83207.5|83229.1|83204.1|29
1621911070000|2021-05-25 02:51:10|83229.8|83204.8|83231.6|83206.6|83232.4|83207.4|83228.9|83203.9|25
1621911080000|2021-05-25 02:51:20|83232|83207|83230.2|83205.2|83232.1|83207.1|83230.2|83205.2|6
1621911090000|2021-05-25 02:51:30|83235.6|83210.6|83233.7|83208.7|83235.6|83210.6|83233.1|83208.1|10
1621911100000|2021-05-25 02:51:40|83233.9|83208.9|83233.8|83208.8|83235|83210|83233.5|83208.5|12
1621911110000|2021-05-25 02:51:50|83233.9|83208.9|83233.3|83208.3|83234.9|83209.9|83233.1|83208.1|10
1621911120000|2021-05-25 02:52:00|83232.6|83207.6|83231.9|83206.9|83233.7|83208.7|83230.7|83205.7|21
1621911130000|2021-05-25 02:52:10|83231|83206|83232.6|83207.6|83233|83208|83230.8|83205.8|17
1621911140000|2021-05-25 02:52:20|83232|83207|83234.6|83209.6|83237.1|83212.1|83230|83205|24
1621911150000|2021-05-25 02:52:30|83240.7|83215.7|83233.9|83208.9|83240.7|83215.7|83232.2|83207.2|11
1621911160000|2021-05-25 02:52:40|83234.5|83209.5|83229.8|83204.8|83234.5|83209.5|83229.8|83204.8|13
1621911170000|2021-05-25 02:52:50|83231.8|83206.8|83234.2|83209.2|83234.3|83209.3|83230.8|83205.8|14
1621911180000|2021-05-25 02:53:00|83234.1|83209.1|83234.6|83209.6|83235.1|83210.1|83233.5|83208.5|21
1621911190000|2021-05-25 02:53:10|83234.7|83209.7|83236.6|83211.6|83236.6|83211.6|83234|83209|16
1621911200000|2021-05-25 02:53:20|83236.1|83211.1|83236.1|83211.1|83237.7|83212.7|83235.5|83210.5|25
1621911210000|2021-05-25 02:53:30|83235.8|83210.8|83251.1|83201.1|83253.3|83212.8|83235.8|83200.2|36
1621911220000|2021-05-25 02:53:40|83250.8|83200.8|83250.5|83200.5|83252.8|83202.8|83250.3|83200.3|36
1621911230000|2021-05-25 02:53:50|83251.1|83201.1|83251.4|83201.4|83254.2|83204.2|83251.1|83201.1|26
1621911240000|2021-05-25 02:54:00|83252.4|83202.4|83250.2|83200.2|83252.9|83202.9|83250|83200|27
1621911250000|2021-05-25 02:54:10|83251.1|83201.1|83251.4|83201.4|83252|83202|83250.8|83200.8|11
1621911260000|2021-05-25 02:54:20|83251.7|83201.7|83251.5|83201.5|83251.8|83201.8|83250.3|83200.3|17
1621911270000|2021-05-25 02:54:30|83251.8|83201.8|83248.5|83198.5|83251.9|83201.9|83248.4|83198.4|24
1621911280000|2021-05-25 02:54:40|83248.4|83198.4|83248.5|83198.5|83250|83200|83248.4|83198.4|15
1621911290000|2021-05-25 02:54:50|83248.8|83198.8|83249.3|83199.3|83250.7|83200.7|83247.7|83197.7|34
1621911300000|2021-05-25 02:55:00|83249|83199|83247|83197|83250|83200|83246.6|83196.6|37
1621911310000|2021-05-25 02:55:10|83248.2|83198.2|83249.1|83199.1|83249.3|83199.3|83244.6|83194.6|41
1621911320000|2021-05-25 02:55:20|83248.9|83198.9|83248.7|83198.7|83249.1|83199.1|83247.2|83197.2|30
1621911330000|2021-05-25 02:55:30|83248.8|83198.8|83252.9|83202.9|83252.9|83202.9|83248.8|83198.8|23
1621911340000|2021-05-25 02:55:40|83253.2|83203.2|83251.5|83201.5|83253.3|83203.3|83251.5|83201.5|17
1621911350000|2021-05-25 02:55:50|83251.6|83201.6|83252.6|83202.6|83253.9|83203.9|83251.4|83201.4|19
1621911360000|2021-05-25 02:56:00|83252.9|83202.9|83254.7|83204.7|83255.2|83205.2|83252.4|83202.4|27
1621911370000|2021-05-25 02:56:10|83254.6|83204.6|83256.2|83206.2|83256.5|83206.5|83254|83204|16
1621911380000|2021-05-25 02:56:20|83256.6|83206.6|83252.5|83202.5|83256.7|83206.7|83252.5|83202.5|43
1621911390000|2021-05-25 02:56:30|83254.4|83204.4|83253.3|83203.3|83256.2|83206.2|83249.9|83199.9|60
1621911400000|2021-05-25 02:56:40|83256.1|83206.1|83256.8|83206.8|83260.2|83210.2|83253.7|83203.7|36
1621911410000|2021-05-25 02:56:50|83257|83207|83255.3|83205.3|83257.4|83207.4|83255.3|83205.3|23
1621911420000|2021-05-25 02:57:00|83254.9|83204.9|83247.1|83197.1|83254.9|83204.9|83246.3|83196.3|42
1621911430000|2021-05-25 02:57:10|83246.3|83196.3|83251.3|83201.3|83251.3|83201.3|83245.9|83195.9|41
1621911440000|2021-05-25 02:57:20|83251.2|83201.2|83251.3|83201.3|83251.5|83201.5|83248.8|83198.8|30
1621911450000|2021-05-25 02:57:30|83250.9|83200.9|83242.1|83192.1|83251.4|83201.4|83242.1|83192.1|37
1621911460000|2021-05-25 02:57:40|83244.9|83194.9|83241.2|83191.2|83245.3|83195.3|83239.8|83189.8|37
1621911470000|2021-05-25 02:57:50|83241|83191|83237.9|83187.9|83242.8|83192.8|83237.9|83187.9|33
1621911480000|2021-05-25 02:58:00|83239|83189|83236.8|83186.8|83240.4|83190.4|83233.5|83183.5|59
1621911490000|2021-05-25 02:58:10|83237|83187|83236.3|83186.3|83237.9|83187.9|83235.6|83185.6|28
1621911500000|2021-05-25 02:58:20|83236.6|83186.6|83234.4|83184.4|83236.7|83186.7|83234.2|83184.2|20
1621911510000|2021-05-25 02:58:30|83234.6|83184.6|83233.4|83183.4|83235.3|83185.3|83231.9|83181.9|29
1621911520000|2021-05-25 02:58:40|83233.8|83183.8|83234.9|83184.9|83235|83185|83233.4|83183.4|21
1621911530000|2021-05-25 02:58:50|83234.7|83184.7|83233.8|83183.8|83235.1|83185.1|83231.6|83181.6|28
1621911540000|2021-05-25 02:59:00|83231.1|83181.1|83226.2|83176.2|83233.7|83194.4|83217.4|83175.7|33
1621911550000|2021-05-25 02:59:10|83230.7|83180.7|83230.8|83180.8|83232|83182|83229.4|83179.4|28
1621911560000|2021-05-25 02:59:20|83230.7|83180.7|83225.1|83175.1|83232.3|83182.3|83223.3|83173.3|50
1621911570000|2021-05-25 02:59:30|83224.9|83174.9|83222.6|83172.6|83226.9|83176.9|83222.5|83172.5|45
1621911580000|2021-05-25 02:59:40|83222.7|83172.7|83227|83177|83227.7|83177.7|83222.7|83172.7|37
1621911590000|2021-05-25 02:59:50|83223.5|83173.5|83213.7|83188.7|83227.5|83188.9|83213.7|83173.5|39
1621911600000|2021-05-25 03:00:00|83213.6|83188.6|83229.7|83179.7|83230|83189.4|83213.6|83173|42
1621911610000|2021-05-25 03:00:10|83229.8|83179.8|83230.9|83180.9|83231.5|83181.5|83228.4|83178.4|39
1621911620000|2021-05-25 03:00:20|83230.8|83180.8|83229.5|83179.5|83231.2|83181.2|83226.2|83176.2|27
1621911630000|2021-05-25 03:00:30|83230.4|83180.4|83234.5|83184.5|83235.4|83197.6|83221.4|83178.8|50
1621911640000|2021-05-25 03:00:40|83234.7|83184.7|83235.3|83185.3|83235.9|83198.4|83221.6|83184.1|49
1621911650000|2021-05-25 03:00:50|83235.4|83185.4|83234.5|83184.5|83236|83186|83230.6|83180.6|39
1621911660000|2021-05-25 03:01:00|83234.4|83184.4|83219|83194|83235.2|83197.5|83218.9|83184.4|43
1621911670000|2021-05-25 03:01:10|83218.9|83193.9|83218.4|83193.4|83219.4|83194.4|83216.6|83191.6|28
1621911680000|2021-05-25 03:01:20|83218.6|83193.6|83218.4|83193.4|83218.8|83193.8|83217|83192|22
1621911690000|2021-05-25 03:01:30|83218|83193|83217.7|83192.7|83218.3|83193.3|83216.5|83191.5|20
1621911700000|2021-05-25 03:01:40|83218.2|83193.2|83222.6|83197.6|83222.7|83197.7|83217.7|83192.7|35
1621911710000|2021-05-25 03:01:50|83222.5|83197.5|83221.7|83196.7|83222.9|83197.9|83220.2|83195.2|13
1621911720000|2021-05-25 03:02:00|83221.1|83196.1|83220.3|83195.3|83221.8|83196.8|83217.9|83192.9|29
1621911730000|2021-05-25 03:02:10|83220.2|83195.2|83225.1|83200.1|83226.3|83201.3|83219.6|83194.6|50
1621911740000|2021-05-25 03:02:20|83226|83201|83226.2|83201.2|83226.7|83201.7|83224|83199|36
1621911750000|2021-05-25 03:02:30|83225.9|83200.9|83245.7|83195.7|83246.1|83205.5|83225.6|83188.5|45
1621911760000|2021-05-25 03:02:40|83245.5|83195.5|83250.6|83200.6|83251.1|83201.1|83244.6|83194.6|28
1621911770000|2021-05-25 03:02:50|83251.3|83201.3|83248.9|83198.9|83257.6|83207.6|83247.2|83197.2|32
1621911780000|2021-05-25 03:03:00|83249.5|83199.5|83243.3|83193.3|83251.7|83201.7|83240.9|83190.9|43
1621911790000|2021-05-25 03:03:10|83242.5|83192.5|83243|83193|83244.5|83194.5|83241.3|83191.3|35
1621911800000|2021-05-25 03:03:20|83242.8|83192.8|83243.4|83193.4|83244.1|83194.1|83241.3|83191.3|39
1621911810000|2021-05-25 03:03:30|83242.7|83192.7|83245.2|83195.2|83250.6|83200.6|83241.2|83191.2|52
1621911820000|2021-05-25 03:03:40|83243.7|83193.7|83245|83195|83251.8|83201.8|83241.6|83191.6|68
1621911830000|2021-05-25 03:03:50|83247.4|83197.4|83243|83193|83247.4|83197.4|83241|83191|37
1621911840000|2021-05-25 03:04:00|83242.8|83192.8|83241.3|83191.3|83244.6|83194.6|83241.3|83191.3|35
1621911850000|2021-05-25 03:04:10|83242.5|83192.5|83241.4|83191.4|83242.7|83192.7|83241|83191|27
1621911860000|2021-05-25 03:04:20|83241.3|83191.3|83238.8|83188.8|83242.4|83192.4|83238|83188|26
1621911870000|2021-05-25 03:04:30|83238.7|83188.7|83238.1|83188.1|83239.4|83189.4|83237.1|83187.1|23
1621911880000|2021-05-25 03:04:40|83238.4|83188.4|83237.6|83187.6|83238.5|83188.5|83236.7|83186.7|34
1621911890000|2021-05-25 03:04:50|83237.5|83187.5|83235.3|83185.3|83238.8|83188.8|83235.3|83185.3|38
1621911900000|2021-05-25 03:05:00|83237.3|83187.3|83236.9|83186.9|83238.6|83188.6|83234.5|83184.5|38
1621911910000|2021-05-25 03:05:10|83236.6|83186.6|83234.9|83184.9|83237.5|83187.5|83233.3|83183.3|38
1621911920000|2021-05-25 03:05:20|83234.8|83184.8|83238.5|83188.5|83240.8|83190.8|83234.5|83184.5|25
1621911930000|2021-05-25 03:05:30|83238.6|83188.6|83238|83188|83239.9|83189.9|83237.5|83187.5|10
1621911940000|2021-05-25 03:05:40|83239.5|83189.5|83237|83187|83239.7|83189.7|83236.4|83186.4|21
1621911950000|2021-05-25 03:05:50|83236.3|83186.3|83236.9|83186.9|83238|83188|83233.9|83183.9|25
1621911960000|2021-05-25 03:06:00|83236.5|83186.5|83235.8|83185.8|83236.5|83186.5|83232.9|83182.9|30
1621911970000|2021-05-25 03:06:10|83235.1|83185.1|83237.6|83187.6|83238.9|83188.9|83235.1|83185.1|23
1621911980000|2021-05-25 03:06:20|83237.3|83187.3|83232.9|83182.9|83238.5|83198.9|83222.8|83181.1|43
1621911990000|2021-05-25 03:06:30|83233.1|83183.1|83230.6|83180.6|83235.6|83195.9|83219.2|83179.4|31
1621912000000|2021-05-25 03:06:40|83230.4|83180.4|83221.1|83196.1|83233.1|83196.6|83221.1|83179.6|16
1621912010000|2021-05-25 03:06:50|83217.3|83192.3|83221.8|83196.8|83229.5|83196.8|83216.9|83179.3|18
1621912020000|2021-05-25 03:07:00|83221.9|83196.9|83225.1|83200.1|83226.1|83201.1|83221.9|83196.9|19
1621912030000|2021-05-25 03:07:10|83226.3|83201.3|83230.4|83205.4|83231.9|83206.9|83225.6|83200.6|22
1621912040000|2021-05-25 03:07:20|83229.2|83204.2|83229.4|83204.4|83231.5|83206.5|83227.7|83202.7|15
1621912050000|2021-05-25 03:07:30|83229.1|83204.1|83229.6|83204.6|83230.3|83205.3|83229.1|83204.1|9
1621912060000|2021-05-25 03:07:40|83229.5|83204.5|83228.9|83203.9|83229.7|83204.7|83228.9|83203.9|5
1621912070000|2021-05-25 03:07:50|83229.4|83204.4|83229.1|83204.1|83230.1|83205.1|83228.6|83203.6|13
1621912080000|2021-05-25 03:08:00|83230.2|83205.2|83224.7|83199.7|83239.2|83205.6|83224.4|83189.2|39
1621912090000|2021-05-25 03:08:10|83224.6|83199.6|83227|83202|83238.1|83203|83224.6|83187.7|23
1621912100000|2021-05-25 03:08:20|83227.8|83202.8|83237.9|83187.9|83238|83202.8|83224.6|83186.9|30
1621912110000|2021-05-25 03:08:30|83237.8|83187.8|83237.4|83187.4|83238.1|83188.1|83237.3|83187.3|17
1621912120000|2021-05-25 03:08:40|83237.6|83187.6|83221.8|83196.8|83238|83200.2|83221.5|83187.6|16
1621912130000|2021-05-25 03:08:50|83221.7|83196.7|83223|83198|83223.2|83198.2|83221.5|83196.5|23
1621912140000|2021-05-25 03:09:00|83223.3|83198.3|83232|83182|83234.9|83198.3|83218.6|83181.2|40
1621912150000|2021-05-25 03:09:10|83231.7|83181.7|83217.9|83192.9|83231.7|83195.1|83213.8|83180.6|33
1621912160000|2021-05-25 03:09:20|83215.7|83190.7|83230.7|83180.7|83231.2|83194.1|83215.7|83179.4|47
1621912170000|2021-05-25 03:09:30|83230.4|83180.4|83230.6|83180.6|83230.7|83180.7|83229|83179|33
1621912180000|2021-05-25 03:09:40|83230.5|83180.5|83229.3|83179.3|83230.5|83180.5|83229.2|83179.2|23
1621912190000|2021-05-25 03:09:50|83229.4|83179.4|83216.9|83191.9|83229.6|83193.7|83216.9|83179.4|25
1621912200000|2021-05-25 03:10:00|83217.1|83192.1|83218|83193|83218|83193|83216.4|83191.4|33
1621912210000|2021-05-25 03:10:10|83217.7|83192.7|83230.3|83180.3|83230.3|83194.2|83217.5|83179.5|33
1621912220000|2021-05-25 03:10:20|83230.4|83180.4|83230.3|83180.3|83230.4|83180.4|83229.3|83179.3|16
1621912230000|2021-05-25 03:10:30|83230.5|83180.5|83229.9|83179.9|83230.5|83180.5|83229.5|83179.5|20
1621912240000|2021-05-25 03:10:40|83229.7|83179.7|83219.1|83194.1|83231.2|83194.4|83216.6|83179.7|33
1621912250000|2021-05-25 03:10:50|83217.6|83192.6|83218.8|83193.8|83220.4|83195.4|83217|83192|32
1621912260000|2021-05-25 03:11:00|83218.6|83193.6|83219.9|83194.9|83219.9|83194.9|83217.3|83192.3|15
1621912270000|2021-05-25 03:11:10|83219.8|83194.8|83237.2|83187.2|83238.6|83201.1|83218.3|83185.5|39
1621912280000|2021-05-25 03:11:20|83236.9|83186.9|83237.3|83187.3|83238.3|83188.3|83236.3|83186.3|24
1621912290000|2021-05-25 03:11:30|83236.9|83186.9|83223.5|83198.5|83236.9|83199.9|83220.9|83186.9|16
1621912300000|2021-05-25 03:11:40|83223.6|83198.6|83222.6|83197.6|83236.4|83198.8|83222.6|83186.4|12
1621912310000|2021-05-25 03:11:50|83222.7|83197.7|83223|83198|83223.7|83198.7|83222.7|83197.7|20
1621912320000|2021-05-25 03:12:00|83222.2|83197.2|83232.7|83182.7|83234.5|83199|83221.2|83182.7|32
1621912330000|2021-05-25 03:12:10|83233.9|83183.9|83234|83184|83234.6|83184.6|83232.8|83182.8|20
1621912340000|2021-05-25 03:12:20|83234.2|83184.2|83233.8|83183.8|83234.6|83184.6|83233|83183|22
1621912350000|2021-05-25 03:12:30|83233.6|83183.6|83220.4|83195.4|83233.8|83197.4|83219.1|83183.5|11
1621912360000|2021-05-25 03:12:40|83219.8|83194.8|83217.8|83192.8|83221.4|83196.4|83217.2|83192.2|19
1621912370000|2021-05-25 03:12:50|83221|83196|83230.6|83180.6|83230.6|83198.3|83217.7|83180.5|15
1621912380000|2021-05-25 03:13:00|83230.8|83180.8|83218.7|83193.7|83233.5|83198|83218.6|83180.3|16
1621912390000|2021-05-25 03:13:10|83230.8|83180.8|83232|83182|83232.9|83182.9|83230.5|83180.5|40
1621912400000|2021-05-25 03:13:20|83231.7|83181.7|83219.2|83194.2|83232.1|83194.8|83218.9|83181.1|17
1621912410000|2021-05-25 03:13:30|83219.6|83194.6|83221|83196|83235.7|83198.2|83219.4|83182.4|41
1621912420000|2021-05-25 03:13:40|83221.3|83196.3|83234.4|83184.4|83235.3|83196.8|83219.2|83181.6|33
1621912430000|2021-05-25 03:13:50|83233.3|83183.3|83232.9|83182.9|83234.6|83184.6|83232.5|83182.5|22
1621912440000|2021-05-25 03:14:00|83233.3|83183.3|83220|83195|83233.6|83197.4|83220|83183.3|19
1621912450000|2021-05-25 03:14:10|83220.3|83195.3|83220.9|83195.9|83221.2|83196.2|83219.9|83194.9|22
1621912460000|2021-05-25 03:14:20|83221.7|83196.7|83234.4|83184.4|83234.4|83198|83220.1|83183.4|34
1621912470000|2021-05-25 03:14:30|83234.3|83184.3|83234.4|83184.4|83235.2|83185.2|83233.6|83183.6|29
1621912480000|2021-05-25 03:14:40|83234.2|83184.2|83233.7|83183.7|83234.8|83184.8|83233.3|83183.3|22
1621912490000|2021-05-25 03:14:50|83233.8|83183.8|83220.5|83195.5|83235|83198.2|83220.2|83183.5|28
1621912500000|2021-05-25 03:15:00|83222.9|83197.9|83220.6|83195.6|83224|83199|83220.2|83195.2|37
1621912510000|2021-05-25 03:15:10|83221.5|83196.5|83223.6|83198.6|83224.6|83199.6|83219.9|83194.9|38
1621912520000|2021-05-25 03:15:20|83223.3|83198.3|83223.4|83198.4|83233.6|83199.6|83221.2|83183|21
1621912530000|2021-05-25 03:15:30|83223.2|83198.2|83222.5|83197.5|83223.6|83198.6|83221.3|83196.3|12
1621912540000|2021-05-25 03:15:40|83222.1|83197.1|83222.9|83197.9|83223.2|83198.2|83221.3|83196.3|12
1621912550000|2021-05-25 03:15:50|83222.7|83197.7|83219.9|83194.9|83222.7|83197.7|83219.2|83194.2|20
1621912560000|2021-05-25 03:16:00|83219.8|83194.8|83219.8|83194.8|83220.6|83195.6|83219.7|83194.7|11
1621912570000|2021-05-25 03:16:10|83220.2|83195.2|83223.6|83198.6|83225.1|83200.1|83219.2|83194.2|10
1621912580000|2021-05-25 03:16:20|83223.3|83198.3|83221.3|83196.3|83224.4|83199.4|83221.3|83196.3|30
1621912590000|2021-05-25 03:16:30|83222.6|83197.6|83220.8|83195.8|83224.1|83199.1|83220.8|83195.8|35
1621912600000|2021-05-25 03:16:40|83220.7|83195.7|83219.7|83194.7|83222.9|83197.9|83218.5|83193.5|27
1621912610000|2021-05-25 03:16:50|83218.8|83193.8|83218.6|83193.6|83220|83195|83218.1|83193.1|21
1621912620000|2021-05-25 03:17:00|83218.9|83193.9|83216.1|83191.1|83219.3|83194.3|83214.7|83189.7|20
1621912630000|2021-05-25 03:17:10|83216.6|83191.6|83232.2|83182.2|83233.6|83194.3|83216.3|83180.2|21
1621912640000|2021-05-25 03:17:20|83232.6|83182.6|83215.6|83190.6|83232.9|83193.7|83215.6|83181.8|12
1621912650000|2021-05-25 03:17:30|83214.9|83189.9|83216.3|83191.3|83231.6|83192.9|83214.9|83178.7|14
1621912660000|2021-05-25 03:17:40|83218.9|83193.9|83220.3|83195.3|83222.9|83197.9|83217.7|83192.7|19
1621912670000|2021-05-25 03:17:50|83220.1|83195.1|83217.4|83192.4|83220.1|83195.1|83217|83192|28
1621912680000|2021-05-25 03:18:00|83217.2|83192.2|83221.2|83196.2|83222|83197|83216.8|83191.8|26
1621912690000|2021-05-25 03:18:10|83221.5|83196.5|83220.1|83195.1|83221.5|83196.5|83218.8|83193.8|10
1621912700000|2021-05-25 03:18:20|83219.3|83194.3|83219.6|83194.6|83219.9|83194.9|83218.2|83193.2|8
1621912710000|2021-05-25 03:18:30|83220.1|83195.1|83219.4|83194.4|83221|83196|83217.7|83192.7|8
1621912720000|2021-05-25 03:18:40|83220|83195|83218.2|83193.2|83220.6|83195.6|83217.9|83192.9|25
1621912730000|2021-05-25 03:18:50|83218.5|83193.5|83216.7|83191.7|83219.4|83194.4|83216.7|83191.7|6
1621912740000|2021-05-25 03:19:00|83217.7|83192.7|83219.9|83194.9|83222.3|83197.3|83217.7|83192.7|19
1621912750000|2021-05-25 03:19:10|83221|83196|83222.6|83197.6|83222.9|83197.9|83221|83196|27
1621912760000|2021-05-25 03:19:20|83222.5|83197.5|83221.5|83196.5|83222.7|83197.7|83221.3|83196.3|19
1621912770000|2021-05-25 03:19:30|83222|83197|83221|83196|83222.2|83197.2|83218|83193|15
1621912780000|2021-05-25 03:19:40|83222.7|83197.7|83218.5|83193.5|83222.7|83197.7|83217.8|83192.8|22
1621912790000|2021-05-25 03:19:50|83216.8|83191.8|83222.3|83197.3|83222.3|83197.3|83216.8|83191.8|20
1621912800000|2021-05-25 03:20:00|83222.4|83197.4|83217.3|83192.3|83222.4|83197.4|83214.9|83189.9|20
1621912810000|2021-05-25 03:20:10|83217.2|83192.2|83219.9|83194.9|83219.9|83194.9|83216.1|83191.1|28
1621912820000|2021-05-25 03:20:20|83219.4|83194.4|83220.6|83195.6|83220.6|83195.6|83215.8|83190.8|13
1621912830000|2021-05-25 03:20:30|83220|83195|83217|83192|83220|83195|83216.5|83191.5|14
1621912840000|2021-05-25 03:20:40|83217.2|83192.2|83219.5|83194.5|83220.6|83195.6|83215.7|83190.7|28
1621912850000|2021-05-25 03:20:50|83219.8|83194.8|83231.9|83181.9|83233.3|83195.4|83214.7|83179|38
1621912860000|2021-05-25 03:21:00|83231.1|83181.1|83220.2|83195.2|83232.3|83196|83215.7|83180.8|33
1621912870000|2021-05-25 03:21:10|83220.4|83195.4|83220.6|83195.6|83220.8|83195.8|83220.1|83195.1|21
1621912880000|2021-05-25 03:21:20|83221.6|83196.6|83222.8|83197.8|83223.1|83198.1|83220.4|83195.4|20
1621912890000|2021-05-25 03:21:30|83222.4|83197.4|83222.8|83197.8|83223.1|83198.1|83221.8|83196.8|19
1621912900000|2021-05-25 03:21:40|83222.9|83197.9|83222.9|83197.9|83223.3|83198.3|83217.6|83192.6|18
1621912910000|2021-05-25 03:21:50|83223.1|83198.1|83220|83195|83223.3|83198.3|83220|83195|17
1621912920000|2021-05-25 03:22:00|83220.5|83195.5|83220.8|83195.8|83221|83196|83220.2|83195.2|10
1621912930000|2021-05-25 03:22:10|83221.4|83196.4|83218.7|83193.7|83221.4|83196.4|83218.7|83193.7|7
1621912940000|2021-05-25 03:22:20|83236.6|83186.6|83231.2|83181.2|83236.6|83192.8|83217.6|83181.2|18
1621912950000|2021-05-25 03:22:30|83231.5|83181.5|83219.4|83194.4|83231.5|83194.8|83219|83181.3|8
1621912960000|2021-05-25 03:22:40|83219.2|83194.2|83218.9|83193.9|83219.3|83194.3|83218.9|83193.9|4
1621912970000|2021-05-25 03:22:50|83218.3|83193.3|83217.7|83192.7|83219.7|83194.7|83217.7|83192.7|26
1621912980000|2021-05-25 03:23:00|83219.3|83194.3|83221.3|83196.3|83221.8|83196.8|83216.2|83191.2|26
1621912990000|2021-05-25 03:23:10|83221.2|83196.2|83234.2|83184.2|83234.9|83196.2|83221.2|83183.9|11
1621913000000|2021-05-25 03:23:20|83231.6|83181.6|83218.8|83193.8|83232|83194.1|83218.3|83180.8|14
1621913010000|2021-05-25 03:23:30|83221.3|83196.3|83233.7|83183.7|83233.7|83197|83217|83181.2|14
1621913020000|2021-05-25 03:23:40|83233.6|83183.6|83234.5|83184.5|83237.4|83187.4|83231.1|83181.1|20
1621913030000|2021-05-25 03:23:50|83237.6|83187.6|83237.3|83187.3|83237.6|83187.6|83231.6|83181.6|14
1621913040000|2021-05-25 03:24:00|83235.1|83185.1|83220.3|83195.3|83236.4|83195.3|83218.1|83185.1|7
1621913050000|2021-05-25 03:24:10|83219.9|83194.9|83218.2|83193.2|83233.4|83194.9|83218.2|83183.4|8
1621913060000|2021-05-25 03:24:20|83218.6|83193.6|83232.7|83182.7|83234.1|83195.7|83218|83182.1|23
1621913070000|2021-05-25 03:24:30|83232.8|83182.8|83236.1|83186.1|83236.1|83186.1|83232.4|83182.4|12
1621913080000|2021-05-25 03:24:40|83235.6|83185.6|83224.1|83199.1|83235.6|83199.7|83224.1|83185.6|8
1621913090000|2021-05-25 03:24:50|83224.2|83199.2|83236.8|83186.8|83236.8|83199.6|83223.9|83186.5|11
1621913100000|2021-05-25 03:25:00|83236.5|83186.5|83236|83186|83236.5|83186.5|83236|83186|6
1621913110000|2021-05-25 03:25:10|83236.2|83186.2|83223.6|83198.6|83236.8|83198.6|83222.9|83185.3|20
1621913120000|2021-05-25 03:25:20|83223.5|83198.5|83236.5|83186.5|83236.5|83198.9|83223.5|83186.5|4
1621913130000|2021-05-25 03:25:30|83236.9|83186.9|83235.8|83185.8|83236.9|83186.9|83235.6|83185.6|9
1621913140000|2021-05-25 03:25:40|83235.4|83185.4|83235.4|83185.4|83235.8|83185.8|83234.9|83184.9|10
1621913150000|2021-05-25 03:25:50|83235.6|83185.6|83224.4|83199.4|83235.8|83200|83223.6|83185.6|15
1621913160000|2021-05-25 03:26:00|83224.5|83199.5|83221.8|83196.8|83224.5|83199.5|83221.3|83196.3|26
1621913170000|2021-05-25 03:26:10|83222.7|83197.7|83223.1|83198.1|83223.2|83198.2|83221.2|83196.2|20
1621913180000|2021-05-25 03:26:20|83222.9|83197.9|83223|83198|83223.2|83198.2|83222.7|83197.7|15
1621913190000|2021-05-25 03:26:30|83223.5|83198.5|83222.6|83197.6|83223.6|83198.6|83221.7|83196.7|24
1621913200000|2021-05-25 03:26:40|83222.8|83197.8|83222.6|83197.6|83223.5|83198.5|83222.5|83197.5|23
1621913210000|2021-05-25 03:26:50|83222.7|83197.7|83234.9|83184.9|83235.7|83198.2|83222.1|83183.6|19
1621913220000|2021-05-25 03:27:00|83234.7|83184.7|83220.9|83195.9|83236.9|83199.2|83220.9|83184.7|28
1621913230000|2021-05-25 03:27:10|83221.4|83196.4|83222.9|83197.9|83223.9|83198.9|83218.3|83193.3|33
1621913240000|2021-05-25 03:27:20|83223|83198|83224.5|83199.5|83225.6|83200.6|83220.1|83195.1|18
1621913250000|2021-05-25 03:27:30|83234.5|83184.5|83234.4|83184.4|83235.4|83185.4|83231.7|83181.7|20
1621913260000|2021-05-25 03:27:40|83235|83185|83220.4|83195.4|83235|83196|83218.9|83181.8|27
1621913270000|2021-05-25 03:27:50|83220.1|83195.1|83219.8|83194.8|83222.3|83197.3|83215.6|83190.6|26
1621913280000|2021-05-25 03:28:00|83219.6|83194.6|83222.8|83197.8|83223|83198|83218.5|83193.5|38
1621913290000|2021-05-25 03:28:10|83222.5|83197.5|83222.8|83197.8|83223.9|83198.9|83219.2|83194.2|26
1621913300000|2021-05-25 03:28:20|83222|83197|83222.2|83197.2|83223.9|83198.9|83221.4|83196.4|27
1621913310000|2021-05-25 03:28:30|83222.8|83197.8|83223.2|83198.2|83224.6|83199.6|83221.3|83196.3|20
1621913320000|2021-05-25 03:28:40|83223.1|83198.1|83222.3|83197.3|83223.7|83198.7|83222.1|83197.1|18
1621913330000|2021-05-25 03:28:50|83223.2|83198.2|83221.7|83196.7|83225.7|83200.7|83219.3|83194.3|33
1621913340000|2021-05-25 03:29:00|83224.6|83199.6|83221.4|83196.4|83224.6|83199.6|83220.4|83195.4|17
1621913350000|2021-05-25 03:29:10|83221.5|83196.5|83221.3|83196.3|83222.7|83197.7|83219.5|83194.5|28
1621913360000|2021-05-25 03:29:20|83221.2|83196.2|83219.6|83194.6|83221.5|83196.5|83217.1|83192.1|26
1621913370000|2021-05-25 03:29:30|83219.9|83194.9|83220|83195|83223.1|83198.1|83217.2|83192.2|35
1621913380000|2021-05-25 03:29:40|83221.2|83196.2|83218.2|83193.2|83221.2|83196.2|83215.4|83190.4|21
1621913390000|2021-05-25 03:29:50|83218.1|83193.1|83217.2|83192.2|83221|83196|83216.2|83191.2|19
1621913400000|2021-05-25 03:30:00|83217|83192|83219.2|83194.2|83220.6|83195.6|83217|83192|31
1621913410000|2021-05-25 03:30:10|83218.7|83193.7|83219.7|83194.7|83222.5|83197.5|83218.7|83193.7|22
1621913420000|2021-05-25 03:30:20|83219.9|83194.9|83219.5|83194.5|83219.9|83194.9|83218.2|83193.2|18
1621913430000|2021-05-25 03:30:30|83220.8|83195.8|83216.6|83191.6|83220.8|83195.8|83216|83191|22
1621913440000|2021-05-25 03:30:40|83216.4|83191.4|83215.9|83190.9|83219.2|83194.2|83213.8|83188.8|26
1621913450000|2021-05-25 03:30:50|83216.4|83191.4|83215|83190|83218.4|83193.4|83214.4|83189.4|37
1621913460000|2021-05-25 03:31:00|83214.9|83189.9|83216.9|83191.9|83216.9|83191.9|83214.1|83189.1|29
1621913470000|2021-05-25 03:31:10|83216.4|83191.4|83216.1|83191.1|83219|83194|83215.7|83190.7|24
1621913480000|2021-05-25 03:31:20|83216|83191|83217.3|83192.3|83218.9|83193.9|83214.2|83189.2|33
1621913490000|2021-05-25 03:31:30|83216.5|83191.5|83218.8|83193.8|83218.8|83193.8|83214.9|83189.9|27
1621913500000|2021-05-25 03:31:40|83218.6|83193.6|83220.5|83195.5|83222.6|83197.6|83216|83191|22
1621913510000|2021-05-25 03:31:50|83221|83196|83218.3|83193.3|83221.1|83196.1|83216.5|83191.5|18
1621913520000|2021-05-25 03:32:00|83221.3|83196.3|83218.4|83193.4|83221.3|83196.3|83216.4|83191.4|14
1621913530000|2021-05-25 03:32:10|83218.9|83193.9|83219.4|83194.4|83219.8|83194.8|83214.9|83189.9|17
1621913540000|2021-05-25 03:32:20|83219.6|83194.6|83218.8|83193.8|83220.2|83195.2|83217.6|83192.6|33
1621913550000|2021-05-25 03:32:30|83219.3|83194.3|83219.9|83194.9|83223.2|83198.2|83217.8|83192.8|19
1621913560000|2021-05-25 03:32:40|83219.3|83194.3|83233.8|83183.8|83238.9|83196.3|83219.3|83182.3|20
1621913570000|2021-05-25 03:32:50|83233.7|83183.7|83226.2|83201.2|83238.6|83201.4|83222|83183.7|27
1621913580000|2021-05-25 03:33:00|83222|83197|83221.6|83196.6|83225.8|83200.8|83221.2|83196.2|29
1621913590000|2021-05-25 03:33:10|83221.8|83196.8|83219.3|83194.3|83223.5|83198.5|83219.3|83194.3|30
1621913600000|2021-05-25 03:33:20|83219.7|83194.7|83222.5|83197.5|83223|83198|83214.8|83189.8|31
1621913610000|2021-05-25 03:33:30|83223.5|83198.5|83217.5|83192.5|83235.8|83199.9|83217.3|83185.5|15
1621913620000|2021-05-25 03:33:40|83218.1|83193.1|83220.1|83195.1|83220.6|83195.6|83217.1|83192.1|37
1621913630000|2021-05-25 03:33:50|83221.5|83196.5|83218.1|83193.1|83221.5|83196.5|83217.4|83192.4|34
1621913640000|2021-05-25 03:34:00|83217.1|83192.1|83218.5|83193.5|83218.9|83193.9|83217.1|83192.1|26
1621913650000|2021-05-25 03:34:10|83217.6|83192.6|83218.4|83193.4|83218.8|83193.8|83217.1|83192.1|34
1621913660000|2021-05-25 03:34:20|83218.6|83193.6|83216.4|83191.4|83220.3|83195.3|83215.2|83190.2|27
1621913670000|2021-05-25 03:34:30|83220.1|83195.1|83218.4|83193.4|83221.2|83196.2|83216.5|83191.5|25
1621913680000|2021-05-25 03:34:40|83219.2|83194.2|83220.5|83195.5|83221.8|83196.8|83217.2|83192.2|22
1621913690000|2021-05-25 03:34:50|83220.6|83195.6|83218.9|83193.9|83220.6|83195.6|83216.1|83191.1|27
1621913700000|2021-05-25 03:35:00|83218.6|83193.6|83218.7|83193.7|83219.4|83194.4|83218.2|83193.2|27
1621913710000|2021-05-25 03:35:10|83216.7|83191.7|83216.5|83191.5|83218.4|83193.4|83215.5|83190.5|30
1621913720000|2021-05-25 03:35:20|83217|83192|83217.3|83192.3|83218.9|83193.9|83216.1|83191.1|20
1621913730000|2021-05-25 03:35:30|83217.1|83192.1|83217.7|83192.7|83218.3|83193.3|83215.8|83190.8|34
1621913740000|2021-05-25 03:35:40|83217.2|83192.2|83218.4|83193.4|83218.8|83193.8|83216.6|83191.6|16
1621913750000|2021-05-25 03:35:50|83218.2|83193.2|83216.9|83191.9|83220|83195|83216.1|83191.1|17
1621913760000|2021-05-25 03:36:00|83216.6|83191.6|83220.9|83195.9|83220.9|83195.9|83215.7|83190.7|26
1621913770000|2021-05-25 03:36:10|83220.2|83195.2|83223.9|83198.9|83223.9|83198.9|83217.5|83192.5|35
1621913780000|2021-05-25 03:36:20|83223.4|83198.4|83220.3|83195.3|83223.4|83198.4|83220.3|83195.3|13
1621913790000|2021-05-25 03:36:30|83221.7|83196.7|83221.5|83196.5|83222.5|83197.5|83216.7|83191.7|23
1621913800000|2021-05-25 03:36:40|83221.7|83196.7|83219.5|83194.5|83234.6|83196.7|83216.8|83184.4|33
1621913810000|2021-05-25 03:36:50|83219.8|83194.8|83220.9|83195.9|83221.1|83196.1|83219.8|83194.8|6
1621913820000|2021-05-25 03:37:00|83220.8|83195.8|83231|83181|83232.3|83197.1|83218.6|83181|23
1621913830000|2021-05-25 03:37:10|83231.3|83181.3|83217.1|83192.1|83233.5|83192.4|83217.1|83179.2|19
1621913840000|2021-05-25 03:37:20|83217.5|83192.5|83219.7|83194.7|83220.2|83195.2|83215.9|83190.9|24
1621913850000|2021-05-25 03:37:30|83218.8|83193.8|83220|83195|83220.3|83195.3|83215.7|83190.7|21
1621913860000|2021-05-25 03:37:40|83219|83194|83218.9|83193.9|83221.3|83196.3|83216.7|83191.7|18
1621913870000|2021-05-25 03:37:50|83218.8|83193.8|83215.2|83190.2|83221.1|83196.1|83215.1|83190.1|22
1621913880000|2021-05-25 03:38:00|83217.6|83192.6|83231.4|83181.4|83231.6|83194.6|83217.6|83177.9|23
1621913890000|2021-05-25 03:38:10|83230.9|83180.9|83216.6|83191.6|83231.8|83195.3|83216|83180.1|24
1621913900000|2021-05-25 03:38:20|83218.1|83193.1|83218.7|83193.7|83220.6|83195.6|83217.9|83192.9|15
1621913910000|2021-05-25 03:38:30|83218.8|83193.8|83220.2|83195.2|83220.7|83195.7|83216.3|83191.3|17
1621913920000|2021-05-25 03:38:40|83221.9|83196.9|83217.8|83192.8|83221.9|83196.9|83216|83191|21
1621913930000|2021-05-25 03:38:50|83218.3|83193.3|83219.7|83194.7|83220.1|83195.1|83215.5|83190.5|22
1621913940000|2021-05-25 03:39:00|83219.8|83194.8|83223.8|83198.8|83224.3|83199.3|83219.8|83194.8|19
1621913950000|2021-05-25 03:39:10|83223.9|83198.9|83223.2|83198.2|83224.1|83199.1|83223|83198|18
1621913960000|2021-05-25 03:39:20|83222.9|83197.9|83223.5|83198.5|83223.5|83198.5|83222.6|83197.6|19
1621913970000|2021-05-25 03:39:30|83223.2|83198.2|83223.7|83198.7|83223.9|83198.9|83222.9|83197.9|6
1621913980000|2021-05-25 03:39:40|83222.4|83197.4|83222.9|83197.9|83223.4|83198.4|83219.9|83194.9|24
1621913990000|2021-05-25 03:39:50|83223|83198|83220.3|83195.3|83223.1|83198.1|83219|83194|17
1621914000000|2021-05-25 03:40:00|83217.5|83192.5|83222.1|83197.1|83222.8|83197.8|83217.5|83192.5|11
1621914010000|2021-05-25 03:40:10|83221.7|83196.7|83222.7|83197.7|83224.5|83199.5|83221.7|83196.7|26
1621914020000|2021-05-25 03:40:20|83222.1|83197.1|83219.1|83194.1|83222.1|83197.1|83213.6|83188.6|34
1621914030000|2021-05-25 03:40:30|83219.3|83194.3|83217.5|83192.5|83221.3|83196.3|83216.9|83191.9|29
1621914040000|2021-05-25 03:40:40|83218.3|83193.3|83219.5|83194.5|83219.5|83194.5|83216.8|83191.8|28
1621914050000|2021-05-25 03:40:50|83215.3|83190.3|83213.7|83188.7|83230|83192.8|83213.7|83174.8|31
1621914060000|2021-05-25 03:41:00|83215.6|83190.6|83214.4|83189.4|83228.7|83190.9|83212.7|83174.7|30
1621914070000|2021-05-25 03:41:10|83214.5|83189.5|83214.5|83189.5|83216|83191|83213.8|83188.8|19
1621914080000|2021-05-25 03:41:20|83214.7|83189.7|83211.9|83186.9|83214.7|83189.7|83208.7|83183.7|32
1621914090000|2021-05-25 03:41:30|83211.5|83186.5|83209.4|83184.4|83214.9|83189.9|83206.7|83181.7|15
1621914100000|2021-05-25 03:41:40|83209.2|83184.2|83211.4|83186.4|83212.4|83187.4|83208.6|83183.6|24
1621914110000|2021-05-25 03:41:50|83212.3|83187.3|83210.7|83185.7|83212.3|83187.3|83209.2|83184.2|15
1621914120000|2021-05-25 03:42:00|83210.2|83185.2|83208.7|83183.7|83211.5|83186.5|83207.2|83182.2|17
1621914130000|2021-05-25 03:42:10|83208.5|83183.5|83214.1|83189.1|83214.7|83189.7|83208.4|83183.4|23
1621914140000|2021-05-25 03:42:20|83208.8|83183.8|83230.8|83180.8|83230.8|83191.8|83208.8|83178.7|28
1621914150000|2021-05-25 03:42:30|83230.5|83180.5|83227.9|83177.9|83230.9|83180.9|83227.9|83177.9|13
1621914160000|2021-05-25 03:42:40|83228|83178|83216.3|83191.3|83229.8|83191.3|83216.1|83176.7|20
1621914170000|2021-05-25 03:42:50|83215.6|83190.6|83211.9|83186.9|83216.4|83191.4|83211.3|83186.3|25
1621914180000|2021-05-25 03:43:00|83212.5|83187.5|83215.4|83190.4|83216.7|83191.7|83212.1|83187.1|24
1621914190000|2021-05-25 03:43:10|83214.6|83189.6|83213.8|83188.8|83214.6|83189.6|83212.3|83187.3|11
1621914200000|2021-05-25 03:43:20|83210.9|83185.9|83214.2|83189.2|83215.6|83190.6|83210.3|83185.3|14
1621914210000|2021-05-25 03:43:30|83214.1|83189.1|83212.3|83187.3|83216.6|83191.6|83212.2|83187.2|14
1621914220000|2021-05-25 03:43:40|83212.2|83187.2|83215.1|83190.1|83215.1|83190.1|83211.2|83186.2|11
1621914230000|2021-05-25 03:43:50|83213|83188|83211.7|83186.7|83216|83191|83210.2|83185.2|24
1621914240000|2021-05-25 03:44:00|83210.9|83185.9|83211|83186|83212.9|83187.9|83210.9|83185.9|26
1621914250000|2021-05-25 03:44:10|83211.1|83186.1|83211.3|83186.3|83214.1|83189.1|83209.6|83184.6|34
1621914260000|2021-05-25 03:44:20|83212.6|83187.6|83213.4|83188.4|83214.9|83189.9|83210.5|83185.5|20
1621914270000|2021-05-25 03:44:30|83214.3|83189.3|83228|83178|83228|83190|83213.1|83178|12
1621914280000|2021-05-25 03:44:40|83226.2|83176.2|83214.1|83189.1|83227.5|83190.2|83211.3|83176.2|28
1621914290000|2021-05-25 03:44:50|83213.8|83188.8|83210.7|83185.7|83215.3|83190.3|83210.7|83185.7|36
1621914300000|2021-05-25 03:45:00|83210.8|83185.8|83213.6|83188.6|83214.5|83189.5|83210.8|83185.8|38
1621914310000|2021-05-25 03:45:10|83213.7|83188.7|83214.7|83189.7|83217.1|83192.1|83212.4|83187.4|44
1621914320000|2021-05-25 03:45:20|83214.8|83189.8|83217.7|83192.7|83218.5|83193.5|83214.8|83189.8|43
1621914330000|2021-05-25 03:45:30|83217.6|83192.6|83223.8|83198.8|83224.5|83199.5|83214.9|83189.9|30
1621914340000|2021-05-25 03:45:40|83223.5|83198.5|83237|83187|83237.7|83201.4|83222.4|83186.6|38
1621914350000|2021-05-25 03:45:50|83236.6|83186.6|83225.6|83200.6|83239.5|83202|83223.8|83186.6|42
1621914360000|2021-05-25 03:46:00|83225.7|83200.7|83224.4|83199.4|83226.8|83201.8|83224.1|83199.1|31
1621914370000|2021-05-25 03:46:10|83224.3|83199.3|83222.8|83197.8|83226.6|83201.6|83222.6|83197.6|46
1621914380000|2021-05-25 03:46:20|83220.7|83195.7|83225|83200|83225|83200|83220.7|83195.7|39
1621914390000|2021-05-25 03:46:30|83224.4|83199.4|83224.8|83199.8|83226.3|83201.3|83222.2|83197.2|48
1621914400000|2021-05-25 03:46:40|83224.9|83199.9|83226.6|83201.6|83226.9|83201.9|83223.5|83198.5|50
1621914410000|2021-05-25 03:46:50|83239|83189|83225.9|83200.9|83241.7|83203.5|83225.7|83188.8|35
1621914420000|2021-05-25 03:47:00|83226.4|83201.4|83229.9|83204.9|83231|83206|83224.7|83199.7|30
1621914430000|2021-05-25 03:47:10|83230.9|83205.9|83230.7|83205.7|83231.1|83206.1|83229.4|83204.4|21
1621914440000|2021-05-25 03:47:20|83231.5|83206.5|83231.1|83206.1|83231.8|83206.8|83228.8|83203.8|44
1621914450000|2021-05-25 03:47:30|83231.2|83206.2|83226|83201|83231.3|83206.3|83225.3|83200.3|33
1621914460000|2021-05-25 03:47:40|83226.3|83201.3|83226.9|83201.9|83228.8|83203.8|83224.9|83199.9|42
1621914470000|2021-05-25 03:47:50|83229.4|83204.4|83226.6|83201.6|83229.4|83204.4|83225.1|83200.1|8
1621914480000|2021-05-25 03:48:00|83225.3|83200.3|83241.2|83191.2|83241.2|83204.2|83225.3|83190.7|43
1621914490000|2021-05-25 03:48:10|83241.1|83191.1|83227.9|83202.9|83241.8|83202.9|83227.9|83190.9|15
1621914500000|2021-05-25 03:48:20|83227.8|83202.8|83230.8|83205.8|83230.8|83205.8|83224|83199|29
1621914510000|2021-05-25 03:48:30|83231.8|83206.8|83227.4|83202.4|83232.3|83207.3|83225.1|83200.1|26
1621914520000|2021-05-25 03:48:40|83227.5|83202.5|83227.9|83202.9|83228.3|83203.3|83227.5|83202.5|25
1621914530000|2021-05-25 03:48:50|83228.2|83203.2|83228.6|83203.6|83230.7|83205.7|83227.9|83202.9|27
1621914540000|2021-05-25 03:49:00|83230|83205|83231|83206|83231.6|83206.6|83227.4|83202.4|21
1621914550000|2021-05-25 03:49:10|83228.5|83203.5|83230.8|83205.8|83230.8|83205.8|83226.5|83201.5|37
1621914560000|2021-05-25 03:49:20|83231|83206|83230.4|83205.4|83232.1|83207.1|83227.5|83202.5|26
1621914570000|2021-05-25 03:49:30|83230.1|83205.1|83230.1|83205.1|83230.1|83205.1|83227.3|83202.3|17
1621914580000|2021-05-25 03:49:40|83230.5|83205.5|83229.8|83204.8|83230.9|83205.9|83229.2|83204.2|32
1621914590000|2021-05-25 03:49:50|83229.6|83204.6|83231.6|83206.6|83233.9|83208.9|83229.5|83204.5|27
1621914600000|2021-05-25 03:50:00|83231.8|83206.8|83244.5|83194.5|83245.1|83207.4|83231.7|83194.1|31
1621914610000|2021-05-25 03:50:10|83244.4|83194.4|83241.1|83191.1|83245.5|83203.5|83227.6|83190.3|32
1621914620000|2021-05-25 03:50:20|83241.2|83191.2|83238.8|83188.8|83242|83192|83237.1|83187.1|40
1621914630000|2021-05-25 03:50:30|83238.7|83188.7|83224.8|83199.8|83240.1|83201.3|83221.9|83188.3|19
1621914640000|2021-05-25 03:50:40|83224.7|83199.7|83225.7|83200.7|83227.3|83202.3|83224.6|83199.6|25
1621914650000|2021-05-25 03:50:50|83225.2|83200.2|83224.7|83199.7|83225.8|83200.8|83220.5|83195.5|29
1621914660000|2021-05-25 03:51:00|83224.8|83199.8|83223|83198|83226.4|83201.4|83222.9|83197.9|40
1621914670000|2021-05-25 03:51:10|83223.3|83198.3|83223.5|83198.5|83228.2|83203.2|83221|83196|16
1621914680000|2021-05-25 03:51:20|83223.7|83198.7|83236.8|83186.8|83237.3|83199.7|83221.6|83186.4|25
1621914690000|2021-05-25 03:51:30|83236.9|83186.9|83237.3|83187.3|83238.1|83201.1|83221.1|83186.9|18
1621914700000|2021-05-25 03:51:40|83237.2|83187.2|83222.9|83197.9|83237.3|83200.8|83222.4|83187|26
1621914710000|2021-05-25 03:51:50|83222.4|83197.4|83224.1|83199.1|83225.1|83200.1|83222.4|83197.4|22
1621914720000|2021-05-25 03:52:00|83224.3|83199.3|83224.4|83199.4|83226.3|83201.3|83223|83198|15
1621914730000|2021-05-25 03:52:10|83223.9|83198.9|83221.2|83196.2|83224.3|83199.3|83220.1|83195.1|6
1621914740000|2021-05-25 03:52:20|83221.3|83196.3|83223.7|83198.7|83223.7|83198.7|83220.8|83195.8|16
1621914750000|2021-05-25 03:52:30|83224.1|83199.1|83222.3|83197.3|83224.1|83199.1|83222.3|83197.3|10
1621914760000|2021-05-25 03:52:40|83222.7|83197.7|83228.3|83203.3|83228.4|83203.4|83222.6|83197.6|19
1621914770000|2021-05-25 03:52:50|83228.1|83203.1|83227.2|83202.2|83229|83204|83226.4|83201.4|27
1621914780000|2021-05-25 03:53:00|83227.3|83202.3|83227.5|83202.5|83228.2|83203.2|83227.3|83202.3|12
1621914790000|2021-05-25 03:53:10|83225.1|83200.1|83239.3|83189.3|83242.3|83200.1|83223.8|83189.3|8
1621914800000|2021-05-25 03:53:20|83240.6|83190.6|83223.7|83198.7|83240.6|83198.8|83222.4|83190.6|11
1621914810000|2021-05-25 03:53:30|83223.6|83198.6|83224.9|83199.9|83225.8|83200.8|83223|83198|11
1621914820000|2021-05-25 03:53:40|83225|83200|83224.6|83199.6|83228.8|83203.8|83224.4|83199.4|19
1621914830000|2021-05-25 03:53:50|83224.5|83199.5|83225.8|83200.8|83226.2|83201.2|83224.3|83199.3|13
1621914840000|2021-05-25 03:54:00|83226.5|83201.5|83240.7|83190.7|83240.7|83203|83226.5|83190.5|10
1621914850000|2021-05-25 03:54:10|83240.5|83190.5|83240.8|83190.8|83240.8|83190.8|83239.8|83189.8|10
1621914860000|2021-05-25 03:54:20|83243.2|83193.2|83240.6|83190.6|83243.2|83193.2|83239.9|83189.9|12
1621914870000|2021-05-25 03:54:30|83239.8|83189.8|83227.3|83202.3|83240.7|83202.7|83227|83189.8|9
1621914880000|2021-05-25 03:54:40|83227.5|83202.5|83227.7|83202.7|83229|83204|83226.6|83201.6|13
1621914890000|2021-05-25 03:54:50|83227.9|83202.9|83226.7|83201.7|83228.1|83203.1|83226.7|83201.7|8
1621914900000|2021-05-25 03:55:00|83227.1|83202.1|83227.5|83202.5|83227.9|83202.9|83225|83200|13
1621914910000|2021-05-25 03:55:10|83226.6|83201.6|83229.8|83204.8|83241.1|83205.2|83225.3|83187.6|23
1621914920000|2021-05-25 03:55:20|83229.6|83204.6|83227.6|83202.6|83229.7|83204.7|83227.6|83202.6|9
1621914930000|2021-05-25 03:55:30|83228.2|83203.2|83223.9|83198.9|83228.2|83203.2|83223.4|83198.4|14
1621914940000|2021-05-25 03:55:40|83225.4|83200.4|83223.2|83198.2|83225.4|83200.4|83223.2|83198.2|5
1621914950000|2021-05-25 03:55:50|83223.4|83198.4|83221.8|83196.8|83226.5|83201.5|83221.8|83196.8|8
1621914960000|2021-05-25 03:56:00|83223.2|83198.2|83225.6|83200.6|83241|83202.3|83223.2|83190.6|9
1621914970000|2021-05-25 03:56:10|83225.8|83200.8|83227.3|83202.3|83227.3|83202.3|83225.4|83200.4|3
1621914980000|2021-05-25 03:56:20|83226.5|83201.5|83221.2|83196.2|83227.1|83202.1|83220.6|83195.6|15
1621914990000|2021-05-25 03:56:30|83222.1|83197.1|83223.7|83198.7|83226.8|83201.8|83221.8|83196.8|12
1621915000000|2021-05-25 03:56:40|83226.5|83201.5|83224.3|83199.3|83227.9|83202.9|83224.1|83199.1|15
1621915010000|2021-05-25 03:56:50|83224.1|83199.1|83225.4|83200.4|83239.5|83200.6|83221.4|83189.2|13
1621915020000|2021-05-25 03:57:00|83226.4|83201.4|83228|83203|83228.9|83203.9|83224.1|83199.1|25
1621915030000|2021-05-25 03:57:10|83228.6|83203.6|83224.8|83199.8|83228.6|83203.6|83224.4|83199.4|22
1621915040000|2021-05-25 03:57:20|83224.7|83199.7|83226.6|83201.6|83228|83203|83224.5|83199.5|16
1621915050000|2021-05-25 03:57:30|83226.8|83201.8|83226.6|83201.6|83228|83203|83224.8|83199.8|14
1621915060000|2021-05-25 03:57:40|83224.8|83199.8|83222.9|83197.9|83225.1|83200.1|83222.9|83197.9|6
1621915070000|2021-05-25 03:57:50|83223.5|83198.5|83222.7|83197.7|83227|83202|83221.1|83196.1|11
1621915080000|2021-05-25 03:58:00|83223.3|83198.3|83225.5|83200.5|83226.9|83201.9|83221.8|83196.8|34
1621915090000|2021-05-25 03:58:10|83225.1|83200.1|83223.7|83198.7|83226.3|83201.3|83223.7|83198.7|14
1621915100000|2021-05-25 03:58:20|83225.1|83200.1|83224.3|83199.3|83225.4|83200.4|83224.2|83199.2|19
1621915110000|2021-05-25 03:58:30|83224.6|83199.6|83225.5|83200.5|83225.7|83200.7|83224.3|83199.3|10
1621915120000|2021-05-25 03:58:40|83224.7|83199.7|83224.9|83199.9|83225.9|83200.9|83224.2|83199.2|22
1621915130000|2021-05-25 03:58:50|83224.7|83199.7|83225|83200|83226.1|83201.1|83224.7|83199.7|11
1621915140000|2021-05-25 03:59:00|83225.8|83200.8|83226|83201|83226.2|83201.2|83225.3|83200.3|16
1621915150000|2021-05-25 03:59:10|83224.8|83199.8|83224.9|83199.9|83225.8|83200.8|83223.1|83198.1|10
1621915160000|2021-05-25 03:59:20|83224.5|83199.5|83224.8|83199.8|83225.5|83200.5|83223.3|83198.3|11
1621915170000|2021-05-25 03:59:30|83224.4|83199.4|83225.3|83200.3|83226.9|83201.9|83224|83199|20
1621915180000|2021-05-25 03:59:40|83224.9|83199.9|83225.4|83200.4|83226|83201|83224.9|83199.9|9
1621915190000|2021-05-25 03:59:50|83225|83200|83225|83200|83226.4|83201.4|83224.8|83199.8|15
1621915200000|2021-05-25 04:00:00|83225.8|83200.8|83227.1|83202.1|83242.4|83204.2|83224.4|83190.9|44
1621915210000|2021-05-25 04:00:10|83227.6|83202.6|83241.4|83191.4|83241.4|83203.1|83227.2|83189.6|9
1621915220000|2021-05-25 04:00:20|83240.6|83190.6|83238.9|83188.9|83240.9|83190.9|83238.8|83188.8|31
1621915230000|2021-05-25 04:00:30|83239.2|83189.2|83223.8|83198.8|83239.2|83199.9|83223.5|83189.2|18
1621915240000|2021-05-25 04:00:40|83223.7|83198.7|83225.3|83200.3|83225.3|83200.3|83222.8|83197.8|8
1621915250000|2021-05-25 04:00:50|83225|83200|83222.8|83197.8|83225|83200|83221.4|83196.4|26
1621915260000|2021-05-25 04:01:00|83220.5|83195.5|83222|83197|83223.9|83198.9|83220.5|83195.5|25
1621915270000|2021-05-25 04:01:10|83222.2|83197.2|83223.2|83198.2|83227.7|83202.7|83221.6|83196.6|20
1621915280000|2021-05-25 04:01:20|83225.3|83200.3|83226.3|83201.3|83230.3|83205.3|83225.3|83200.3|24
1621915290000|2021-05-25 04:01:30|83226.7|83201.7|83229|83204|83229.8|83204.8|83226.4|83201.4|21
1621915300000|2021-05-25 04:01:40|83227.7|83202.7|83226.8|83201.8|83227.7|83202.7|83226.7|83201.7|10
1621915310000|2021-05-25 04:01:50|83226.9|83201.9|83228|83203|83229.3|83204.3|83225.7|83200.7|16
1621915320000|2021-05-25 04:02:00|83228.1|83203.1|83229.2|83204.2|83230.9|83205.9|83227.4|83202.4|12
1621915330000|2021-05-25 04:02:10|83229.6|83204.6|83247.8|83197.8|83248.6|83209.1|83229.4|83196.2|17
1621915340000|2021-05-25 04:02:20|83248|83198|83248.3|83198.3|83248.5|83198.5|83247.2|83197.2|28
1621915350000|2021-05-25 04:02:30|83248.4|83198.4|83247.8|83197.8|83248.5|83198.5|83247.3|83197.3|12
1621915360000|2021-05-25 04:02:40|83247.7|83197.7|83240.5|83190.5|83248.8|83198.8|83240.3|83190.3|23
1621915370000|2021-05-25 04:02:50|83244.2|83194.2|83242.6|83192.6|83244.2|83205|83230|83189.4|26
1621915380000|2021-05-25 04:03:00|83241.2|83191.2|83244.7|83194.7|83245.3|83195.3|83240.3|83190.3|20
1621915390000|2021-05-25 04:03:10|83244.8|83194.8|83244.3|83194.3|83246.6|83196.6|83244.1|83194.1|15
1621915400000|2021-05-25 04:03:20|83244.2|83194.2|83243.2|83193.2|83246|83196|83241.8|83191.8|19
1621915410000|2021-05-25 04:03:30|83242.9|83192.9|83243.1|83193.1|83243.3|83193.3|83241.4|83191.4|17
1621915420000|2021-05-25 04:03:40|83241.9|83191.9|83246.3|83196.3|83247.5|83197.5|83241.8|83191.8|23
1621915430000|2021-05-25 04:03:50|83246.1|83196.1|83244.6|83194.6|83246.6|83196.6|83242.8|83192.8|19
1621915440000|2021-05-25 04:04:00|83248.5|83198.5|83248.9|83198.9|83248.9|83198.9|83245.4|83195.4|11
1621915450000|2021-05-25 04:04:10|83244.3|83194.3|83245.8|83195.8|83247.3|83197.3|83243.8|83193.8|12
1621915460000|2021-05-25 04:04:20|83248.3|83198.3|83246.7|83196.7|83248.3|83198.3|83246.7|83196.7|9
1621915470000|2021-05-25 04:04:30|83246.8|83196.8|83247.1|83197.1|83248.2|83198.2|83246.8|83196.8|13
1621915480000|2021-05-25 04:04:40|83245.2|83195.2|83248|83198|83248|83198|83245.2|83195.2|13
1621915490000|2021-05-25 04:04:50|83248.2|83198.2|83246.3|83196.3|83248.4|83198.4|83246.3|83196.3|11
1621915500000|2021-05-25 04:05:00|83246.4|83196.4|83248.4|83198.4|83249.1|83199.1|83246.4|83196.4|9
1621915510000|2021-05-25 04:05:10|83247.5|83197.5|83248.8|83198.8|83249.9|83199.9|83247.5|83197.5|22
1621915520000|2021-05-25 04:05:20|83248.9|83198.9|83248.3|83198.3|83249|83199|83247.7|83197.7|15
1621915530000|2021-05-25 04:05:30|83247.7|83197.7|83246.7|83196.7|83248|83198|83246.7|83196.7|7
1621915540000|2021-05-25 04:05:40|83246.5|83196.5|83246.9|83196.9|83249.3|83199.3|83246.5|83196.5|24
1621915550000|2021-05-25 04:05:50|83246.7|83196.7|83245.4|83195.4|83248.7|83198.7|83245.4|83195.4|19
1621915560000|2021-05-25 04:06:00|83245.5|83195.5|83243.8|83193.8|83247.5|83197.5|83243.8|83193.8|23
1621915570000|2021-05-25 04:06:10|83244.4|83194.4|83241|83191|83246|83196|83241|83191|8
1621915580000|2021-05-25 04:06:20|83240.4|83190.4|83239.9|83189.9|83241.5|83191.5|83239.1|83189.1|30
1621915590000|2021-05-25 04:06:30|83239.5|83189.5|83240.1|83190.1|83241.3|83191.3|83239.5|83189.5|14
1621915600000|2021-05-25 04:06:40|83239.7|83189.7|83242.4|83192.4|83243.3|83193.3|83239.6|83189.6|16
1621915610000|2021-05-25 04:06:50|83241.8|83191.8|83241|83191|83241.8|83191.8|83239.6|83189.6|10
1621915620000|2021-05-25 04:07:00|83240.1|83190.1|83240.5|83190.5|83241.1|83191.1|83239.4|83189.4|12
1621915630000|2021-05-25 04:07:10|83239.9|83189.9|83241.6|83191.6|83242.5|83192.5|83239.7|83189.7|28
1621915640000|2021-05-25 04:07:20|83241.7|83191.7|83245.6|83195.6|83246.2|83196.2|83241.3|83191.3|26
1621915650000|2021-05-25 04:07:30|83244.9|83194.9|83245.7|83195.7|83246.4|83196.4|83244.9|83194.9|9
1621915660000|2021-05-25 04:07:40|83245.8|83195.8|83243.6|83193.6|83246.3|83196.3|83243.3|83193.3|23
1621915670000|2021-05-25 04:07:50|83243.8|83193.8|83239.8|83189.8|83244.2|83194.2|83237.1|83187.1|20
1621915680000|2021-05-25 04:08:00|83239.6|83189.6|83235|83185|83241.7|83191.7|83235|83185|39
1621915690000|2021-05-25 04:08:10|83235.8|83185.8|83235.3|83185.3|83236.3|83186.3|83234.4|83184.4|24
1621915700000|2021-05-25 04:08:20|83234.4|83184.4|83233.7|83183.7|83234.4|83184.4|83233.2|83183.2|15
1621915710000|2021-05-25 04:08:30|83233.8|83183.8|83231.6|83181.6|83234.6|83184.6|83230.2|83180.2|24
1621915720000|2021-05-25 04:08:40|83231.5|83181.5|83232.6|83182.6|83233.3|83183.3|83229.7|83179.7|34
1621915730000|2021-05-25 04:08:50|83232.5|83182.5|83233|83183|83233|83183|83232.4|83182.4|10
1621915740000|2021-05-25 04:09:00|83232.6|83182.6|83232|83182|83233.5|83183.5|83231.9|83181.9|23
1621915750000|2021-05-25 04:09:10|83231.8|83181.8|83232.4|83182.4|83235.7|83185.7|83231.7|83181.7|29
1621915760000|2021-05-25 04:09:20|83232.1|83182.1|83231.9|83181.9|83233.1|83183.1|83230|83180|35
1621915770000|2021-05-25 04:09:30|83232.3|83182.3|83227.7|83177.7|83232.3|83190.7|83213.8|83175.3|40
1621915780000|2021-05-25 04:09:40|83227.3|83177.3|83227.7|83177.7|83229.5|83179.5|83226.9|83176.9|19
1621915790000|2021-05-25 04:09:50|83227.9|83177.9|83229.2|83179.2|83229.2|83179.2|83227.2|83177.2|12
1621915800000|2021-05-25 04:10:00|83229.1|83179.1|83231|83181|83233.1|83183.1|83228.1|83178.1|35
1621915810000|2021-05-25 04:10:10|83229.5|83179.5|83230|83180|83230.6|83180.6|83228.8|83178.8|16
1621915820000|2021-05-25 04:10:20|83229.8|83179.8|83232.7|83182.7|83237|83187|83228.6|83178.6|22
1621915830000|2021-05-25 04:10:30|83233.1|83183.1|83233|83183|83234|83184|83232.4|83182.4|19
1621915840000|2021-05-25 04:10:40|83233.5|83183.5|83233.3|83183.3|83234|83184|83232.7|83182.7|15
1621915850000|2021-05-25 04:10:50|83235.2|83185.2|83233.7|83183.7|83237.2|83187.2|83233.7|83183.7|24
1621915860000|2021-05-25 04:11:00|83234.1|83184.1|83234.2|83184.2|83236.1|83186.1|83232.9|83182.9|27
1621915870000|2021-05-25 04:11:10|83234.1|83184.1|83233.3|83183.3|83235|83185|83232.9|83182.9|26
1621915880000|2021-05-25 04:11:20|83233.4|83183.4|83234.1|83184.1|83234.6|83184.6|83233.1|83183.1|18
1621915890000|2021-05-25 04:11:30|83234.3|83184.3|83234.1|83184.1|83235.1|83185.1|83233.8|83183.8|21
1621915900000|2021-05-25 04:11:40|83234|83184|83234.7|83184.7|83235.8|83185.8|83233.8|83183.8|22
1621915910000|2021-05-25 04:11:50|83234.8|83184.8|83233.4|83183.4|83235.2|83185.2|83233|83183|26
1621915920000|2021-05-25 04:12:00|83234.3|83184.3|83232.7|83182.7|83234.3|83184.3|83231.9|83181.9|27
1621915930000|2021-05-25 04:12:10|83231.5|83181.5|83227.6|83177.6|83233.1|83183.1|83226.2|83176.2|37
1621915940000|2021-05-25 04:12:20|83227.1|83177.1|83228|83178|83228.4|83178.4|83226.2|83176.2|33
1621915950000|2021-05-25 04:12:30|83228.1|83178.1|83229.1|83179.1|83229.2|83179.2|83227.7|83177.7|23
1621915960000|2021-05-25 04:12:40|83229.5|83179.5|83228.8|83178.8|83230|83180|83228.2|83178.2|13
1621915970000|2021-05-25 04:12:50|83227.5|83177.5|83227.9|83177.9|83228.6|83178.6|83227.2|83177.2|13
1621915980000|2021-05-25 04:13:00|83227.3|83177.3|83228.6|83178.6|83229.2|83179.2|83227.3|83177.3|15
1621915990000|2021-05-25 04:13:10|83228.5|83178.5|83227.7|83177.7|83229.7|83179.7|83226.5|83176.5|22
1621916000000|2021-05-25 04:13:20|83228.2|83178.2|83228|83178|83228.2|83178.2|83225.9|83175.9|15
1621916010000|2021-05-25 04:13:30|83229.5|83179.5|83227.2|83177.2|83229.8|83179.8|83227.2|83177.2|12
1621916020000|2021-05-25 04:13:40|83226.9|83176.9|83228.9|83178.9|83229.4|83179.4|83226.9|83176.9|18
1621916030000|2021-05-25 04:13:50|83227.8|83177.8|83226.4|83176.4|83230.4|83180.4|83226.4|83176.4|23
1621916040000|2021-05-25 04:14:00|83226.3|83176.3|83227.2|83177.2|83229.3|83179.3|83226.3|83176.3|22
1621916050000|2021-05-25 04:14:10|83230.1|83180.1|83241.9|83191.9|83247.6|83208.1|83230.1|83180.1|29
1621916060000|2021-05-25 04:14:20|83242.1|83192.1|83242.8|83192.8|83249.5|83199.5|83242.1|83192.1|26
1621916070000|2021-05-25 04:14:30|83243.1|83193.1|83241|83191|83248.7|83198.7|83241|83191|21
1621916080000|2021-05-25 04:14:40|83242.1|83192.1|83244.2|83194.2|83245|83195|83240.9|83190.9|17
1621916090000|2021-05-25 04:14:50|83244|83194|83243|83193|83244.5|83194.5|83241.9|83191.9|18
1621916100000|2021-05-25 04:15:00|83244.1|83194.1|83246.6|83196.6|83247.9|83197.9|83243.7|83193.7|23
1621916110000|2021-05-25 04:15:10|83247.2|83197.2|83246.3|83196.3|83247.2|83197.2|83245.6|83195.6|20
1621916120000|2021-05-25 04:15:20|83245.8|83195.8|83247.2|83197.2|83248.1|83198.1|83244.2|83194.2|15
1621916130000|2021-05-25 04:15:30|83245.8|83195.8|83244.9|83194.9|83248|83198|83241.7|83191.7|35
1621916140000|2021-05-25 04:15:40|83245|83195|83246.9|83196.9|83250|83200|83243.6|83193.6|26
1621916150000|2021-05-25 04:15:50|83246.6|83196.6|83246.8|83196.8|83247.3|83197.3|83246|83196|20
1621916160000|2021-05-25 04:16:00|83247|83197|83244.4|83194.4|83248.8|83198.8|83244|83194|21
1621916170000|2021-05-25 04:16:10|83244.5|83194.5|83233.4|83183.4|83244.5|83194.5|83232|83182|31
1621916180000|2021-05-25 04:16:20|83234.4|83184.4|83235.8|83185.8|83238.6|83188.6|83234.4|83184.4|31
1621916190000|2021-05-25 04:16:30|83235.5|83185.5|83232.2|83182.2|83236.5|83186.5|83232.2|83182.2|33
1621916200000|2021-05-25 04:16:40|83232.3|83182.3|83229.3|83179.3|83234|83184|83229.1|83179.1|42
1621916210000|2021-05-25 04:16:50|83228.9|83178.9|83226.1|83176.1|83232.9|83182.9|83224.3|83174.3|44
1621916220000|2021-05-25 04:17:00|83226.2|83176.2|83225|83175|83229.9|83179.9|83219.8|83169.8|46
1621916230000|2021-05-25 04:17:10|83225.9|83175.9|83230.1|83180.1|83232|83182|83222.2|83172.2|33
1621916240000|2021-05-25 04:17:20|83227.8|83177.8|83225.1|83175.1|83232.1|83182.1|83223.5|83173.5|37
1621916250000|2021-05-25 04:17:30|83225.3|83175.3|83225.7|83175.7|83228.3|83178.3|83223.7|83173.7|28
1621916260000|2021-05-25 04:17:40|83226|83176|83230.9|83180.9|83233.2|83183.2|83226|83176|28
1621916270000|2021-05-25 04:17:50|83230.4|83180.4|83232.4|83182.4|83236.2|83186.2|83228.1|83178.1|25
1621916280000|2021-05-25 04:18:00|83231.1|83181.1|83231.8|83181.8|83231.9|83181.9|83231|83181|23
1621916290000|2021-05-25 04:18:10|83231.7|83181.7|83231.2|83181.2|83231.7|83181.7|83229.8|83179.8|28
1621916300000|2021-05-25 04:18:20|83230.9|83180.9|83233.8|83183.8|83237.6|83187.6|83230.6|83180.6|30
1621916310000|2021-05-25 04:18:30|83233.1|83183.1|83231.2|83181.2|83234.4|83184.4|83230.6|83180.6|25
1621916320000|2021-05-25 04:18:40|83232.1|83182.1|83237.5|83187.5|83237.8|83187.8|83228.9|83178.9|25
1621916330000|2021-05-25 04:18:50|83237.4|83187.4|83233.1|83183.1|83237.4|83187.4|83233.1|83183.1|31
1621916340000|2021-05-25 04:19:00|83233.4|83183.4|83236.5|83186.5|83239.1|83189.1|83232.2|83182.2|27
1621916350000|2021-05-25 04:19:10|83236.4|83186.4|83233.9|83183.9|83243.8|83193.8|83233.9|83183.9|31
1621916360000|2021-05-25 04:19:20|83233.5|83183.5|83236.4|83186.4|83238.7|83188.7|83233.5|83183.5|32
1621916370000|2021-05-25 04:19:30|83234|83184|83233|83183|83234.3|83184.3|83230.1|83180.1|43
1621916380000|2021-05-25 04:19:40|83233.1|83183.1|83236.6|83186.6|83237|83187|83232.7|83182.7|19
1621916390000|2021-05-25 04:19:50|83236.5|83186.5|83230.8|83180.8|83236.5|83186.5|83230.6|83180.6|18
1621916400000|2021-05-25 04:20:00|83230.9|83180.9|83226.6|83176.6|83230.9|83180.9|83225.6|83175.6|15
1621916410000|2021-05-25 04:20:10|83226.8|83176.8|83229.9|83179.9|83231.1|83181.1|83225.4|83175.4|20
1621916420000|2021-05-25 04:20:20|83229|83179|83229.9|83179.9|83229.9|83179.9|83225.4|83175.4|23
1621916430000|2021-05-25 04:20:30|83229.1|83179.1|83234.5|83184.5|83235.8|83185.8|83227.1|83177.1|23
1621916440000|2021-05-25 04:20:40|83233.7|83183.7|83235.9|83185.9|83238.6|83188.6|83230.4|83180.4|39
1621916450000|2021-05-25 04:20:50|83236.2|83186.2|83235.4|83185.4|83238.5|83188.5|83235|83185|17
1621916460000|2021-05-25 04:21:00|83236.3|83186.3|83237.5|83187.5|83240.5|83190.5|83234.9|83184.9|34
1621916470000|2021-05-25 04:21:10|83237.4|83187.4|83239.9|83189.9|83241.2|83191.2|83237.4|83187.4|21
1621916480000|2021-05-25 04:21:20|83239.8|83189.8|83240.3|83190.3|83240.5|83190.5|83239.4|83189.4|12
1621916490000|2021-05-25 04:21:30|83239.8|83189.8|83238.6|83188.6|83242.3|83192.3|83237.9|83187.9|29
1621916500000|2021-05-25 04:21:40|83237.8|83187.8|83235.1|83185.1|83238.3|83188.3|83234.4|83184.4|30
1621916510000|2021-05-25 04:21:50|83235|83185|83236.4|83186.4|83242.6|83192.6|83235|83185|20
1621916520000|2021-05-25 04:22:00|83235.7|83185.7|83234.4|83184.4|83239.3|83189.3|83234.4|83184.4|29
1621916530000|2021-05-25 04:22:10|83233.3|83183.3|83233.8|83183.8|83235.3|83185.3|83230.8|83180.8|21
1621916540000|2021-05-25 04:22:20|83234.3|83184.3|83237|83187|83238.3|83188.3|83233.2|83183.2|41
1621916550000|2021-05-25 04:22:30|83236.5|83186.5|83234.7|83184.7|83237|83187|83234.4|83184.4|23
1621916560000|2021-05-25 04:22:40|83235|83185|83234.5|83184.5|83236|83186|83233.5|83183.5|24
1621916570000|2021-05-25 04:22:50|83234.2|83184.2|83236.7|83186.7|83238.9|83188.9|83233.7|83183.7|22
1621916580000|2021-05-25 04:23:00|83238.4|83188.4|83235.7|83185.7|83238.8|83188.8|83233.6|83183.6|23
1621916590000|2021-05-25 04:23:10|83236.1|83186.1|83240.6|83190.6|83241.4|83191.4|83235.5|83185.5|29
1621916600000|2021-05-25 04:23:20|83240.4|83190.4|83241.4|83191.4|83241.9|83191.9|83240|83190|26
1621916610000|2021-05-25 04:23:30|83240.4|83190.4|83239.3|83189.3|83242.9|83192.9|83239.1|83189.1|28
1621916620000|2021-05-25 04:23:40|83239.8|83189.8|83240|83190|83241.5|83191.5|83238.8|83188.8|22
1621916630000|2021-05-25 04:23:50|83240.7|83190.7|83247.5|83197.5|83248.9|83198.9|83240.7|83190.7|43
1621916640000|2021-05-25 04:24:00|83248|83198|83248.1|83198.1|83248.2|83198.2|83245.2|83195.2|21
1621916650000|2021-05-25 04:24:10|83246.6|83196.6|83246.8|83196.8|83254.7|83204.7|83246.2|83196.2|41
1621916660000|2021-05-25 04:24:20|83246.5|83196.5|83249.9|83199.9|83250.7|83200.7|83246.2|83196.2|32
1621916670000|2021-05-25 04:24:30|83249.8|83199.8|83250.5|83200.5|83252.9|83202.9|83248.9|83198.9|29
1621916680000|2021-05-25 04:24:40|83249.8|83199.8|83250.4|83200.4|83251.6|83201.6|83249.4|83199.4|26
1621916690000|2021-05-25 04:24:50|83250|83200|83249.1|83199.1|83253.6|83203.6|83249.1|83199.1|18
1621916700000|2021-05-25 04:25:00|83249.7|83199.7|83250.7|83200.7|83251.3|83201.3|83248.9|83198.9|22
1621916710000|2021-05-25 04:25:10|83250.6|83200.6|83254.7|83204.7|83258.2|83208.2|83249.8|83199.8|52
1621916720000|2021-05-25 04:25:20|83253.1|83203.1|83253.7|83203.7|83255.2|83205.2|83250.7|83200.7|40
1621916730000|2021-05-25 04:25:30|83252.8|83202.8|83257.1|83207.1|83258|83208|83252.8|83202.8|27
1621916740000|2021-05-25 04:25:40|83256.3|83206.3|83255.9|83205.9|83256.3|83206.3|83255|83205|16
1621916750000|2021-05-25 04:25:50|83254.7|83204.7|83262.7|83212.7|83265.9|83215.9|83254.7|83204.7|50
1621916760000|2021-05-25 04:26:00|83263|83213|83263.2|83213.2|83263.4|83213.4|83261.3|83211.3|36
1621916770000|2021-05-25 04:26:10|83262.7|83212.7|83267.6|83217.6|83267.8|83217.8|83262.7|83212.7|22
1621916780000|2021-05-25 04:26:20|83267.9|83217.9|83267.6|83217.6|83270.6|83220.6|83267|83217|24
1621916790000|2021-05-25 04:26:30|83266.6|83216.6|83266.3|83216.3|83268.1|83218.1|83264.8|83214.8|33
1621916800000|2021-05-25 04:26:40|83267|83217|83266|83216|83269.1|83219.1|83264.3|83214.3|61
1621916810000|2021-05-25 04:26:50|83266.7|83216.7|83266.2|83216.2|83268.2|83218.2|83264.6|83214.6|19
1621916820000|2021-05-25 04:27:00|83268.8|83218.8|83263.4|83213.4|83269.9|83219.9|83262|83212|22
1621916830000|2021-05-25 04:27:10|83264.1|83214.1|83263.7|83213.7|83264.1|83214.1|83262.8|83212.8|12
1621916840000|2021-05-25 04:27:20|83263.6|83213.6|83268|83218|83270.4|83220.4|83263.6|83213.6|32
1621916850000|2021-05-25 04:27:30|83268.3|83218.3|83272.6|83222.6|83275.6|83225.6|83268.1|83218.1|30
1621916860000|2021-05-25 04:27:40|83271.6|83221.6|83271|83221|83272.9|83222.9|83270.7|83220.7|23
1621916870000|2021-05-25 04:27:50|83270.9|83220.9|83278|83228|83280.1|83230.1|83270.8|83220.8|43
1621916880000|2021-05-25 04:28:00|83277.4|83227.4|83277.7|83227.7|83278.6|83228.6|83275.9|83225.9|31
1621916890000|2021-05-25 04:28:10|83277.8|83227.8|83277|83227|83279.7|83229.7|83277|83227|23
1621916900000|2021-05-25 04:28:20|83277.4|83227.4|83273.8|83223.8|83278.1|83228.1|83273.6|83223.6|17
1621916910000|2021-05-25 04:28:30|83273.9|83223.9|83274.6|83224.6|83276|83226|83273.9|83223.9|17
1621916920000|2021-05-25 04:28:40|83275.6|83225.6|83279.1|83229.1|83279.4|83229.4|83275.2|83225.2|16
1621916930000|2021-05-25 04:28:50|83278.7|83228.7|83277.8|83227.8|83278.7|83228.7|83277.4|83227.4|16
1621916940000|2021-05-25 04:29:00|83277.1|83227.1|83282.1|83232.1|83290.3|83240.3|83274.5|83224.5|37
1621916950000|2021-05-25 04:29:10|83283.1|83233.1|83276.6|83226.6|83283.1|83233.1|83270.6|83220.6|44
1621916960000|2021-05-25 04:29:20|83274.5|83224.5|83271.4|83221.4|83277.7|83227.7|83271.1|83221.1|40
1621916970000|2021-05-25 04:29:30|83277.9|83227.9|83232.7|83182.7|83278|83228|83232.7|83182.7|68
1621916980000|2021-05-25 04:29:40|83270.5|83136.3|83231.9|83181.9|83270.5|83187.7|83230.6|83136.3|38
1621916990000|2021-05-25 04:29:50|83240.9|83190.9|83240.9|83190.9|83242|83192|83240.4|83190.4|22
1621917000000|2021-05-25 04:30:00|83241.2|83191.2|83271.9|83141.4|83271.9|83195|83235.5|83141.4|26
1621917010000|2021-05-25 04:30:10|83237.2|83187.2|83241|83191|83245.9|83195.9|83236.7|83186.7|35
1621917020000|2021-05-25 04:30:20|83242.5|83192.5|83241|83191|83244.3|83194.3|83238|83188|51
1621917030000|2021-05-25 04:30:30|83243.9|83193.9|83243.9|83193.9|83244.3|83194.3|83242.9|83192.9|28
1621917040000|2021-05-25 04:30:40|83243.6|83193.6|83240.7|83190.7|83243.8|83193.8|83240.7|83190.7|20
1621917050000|2021-05-25 04:30:50|83241.8|83191.8|83241.5|83191.5|83243.6|83193.6|83241.5|83191.5|28
1621917060000|2021-05-25 04:31:00|83241.1|83191.1|83240.5|83190.5|83241.7|83191.7|83239.9|83189.9|31
1621917070000|2021-05-25 04:31:10|83241.6|83191.6|83236.5|83186.5|83242.7|83192.7|83235.9|83185.9|46
1621917080000|2021-05-25 04:31:20|83236.3|83186.3|83236.8|83186.8|83237.3|83187.3|83235.9|83185.9|21
1621917090000|2021-05-25 04:31:30|83236.5|83186.5|83236.7|83186.7|83237.7|83187.7|83235.6|83185.6|21
1621917100000|2021-05-25 04:31:40|83236.6|83186.6|83231.3|83181.3|83236.8|83186.8|83230.9|83180.9|30
1621917110000|2021-05-25 04:31:50|83231.6|83181.6|83235.3|83185.3|83235.5|83185.5|83231.6|83181.6|18
1621917120000|2021-05-25 04:32:00|83234.8|83184.8|83233.7|83183.7|83235.8|83185.8|83233.7|83183.7|17
1621917130000|2021-05-25 04:32:10|83233.8|83183.8|83235.4|83185.4|83236.1|83186.1|83233.7|83183.7|30
1621917140000|2021-05-25 04:32:20|83235.6|83185.6|83237.1|83187.1|83238.2|83188.2|83235.5|83185.5|22
1621917150000|2021-05-25 04:32:30|83237|83187|83236.7|83186.7|83237.3|83187.3|83236.7|83186.7|19
1621917160000|2021-05-25 04:32:40|83236.5|83186.5|83235.6|83185.6|83236.8|83186.8|83235.4|83185.4|20
1621917170000|2021-05-25 04:32:50|83235.5|83185.5|83233.5|83183.5|83236|83186|83233.2|83183.2|25
1621917180000|2021-05-25 04:33:00|83233.7|83183.7|83231.3|83181.3|83233.9|83183.9|83230.8|83180.8|13
1621917190000|2021-05-25 04:33:10|83232.2|83182.2|83233.1|83183.1|83233.3|83183.3|83229.3|83179.3|23
1621917200000|2021-05-25 04:33:20|83233.2|83183.2|83232.8|83182.8|83233.2|83183.2|83231.6|83181.6|6
1621917210000|2021-05-25 04:33:30|83232.1|83182.1|83232.4|83182.4|83234.3|83184.3|83231.8|83181.8|14
1621917220000|2021-05-25 04:33:40|83232.2|83182.2|83237.8|83187.8|83238.1|83188.1|83232|83182|27
1621917230000|2021-05-25 04:33:50|83236.3|83186.3|83231.8|83181.8|83236.3|83186.3|83230.6|83180.6|34
1621917240000|2021-05-25 04:34:00|83232|83182|83230.8|83180.8|83233|83183|83230.2|83180.2|24
1621917250000|2021-05-25 04:34:10|83229.6|83179.6|83231.4|83181.4|83234.2|83184.2|83228|83178|13
1621917260000|2021-05-25 04:34:20|83232.3|83182.3|83232|83182|83234.6|83184.6|83230.2|83180.2|19
1621917270000|2021-05-25 04:34:30|83232.3|83182.3|83232.2|83182.2|83240|83190|83231.5|83181.5|25
1621917280000|2021-05-25 04:34:40|83231.6|83181.6|83236.5|83186.5|83237.6|83187.6|83230.8|83180.8|23
1621917290000|2021-05-25 04:34:50|83235.9|83185.9|83235.2|83185.2|83236.5|83186.5|83233.7|83183.7|11
1621917300000|2021-05-25 04:35:00|83235.6|83185.6|83234.7|83184.7|83236.6|83186.6|83234.7|83184.7|18
1621917310000|2021-05-25 04:35:10|83234.6|83184.6|83238.1|83188.1|83239|83189|83234.6|83184.6|20
1621917320000|2021-05-25 04:35:20|83236.8|83186.8|83235.5|83185.5|83237.5|83187.5|83235.1|83185.1|27
1621917330000|2021-05-25 04:35:30|83235.4|83185.4|83235.5|83185.5|83237.8|83187.8|83232.7|83182.7|26
1621917340000|2021-05-25 04:35:40|83236.6|83186.6|83235.9|83185.9|83237.8|83187.8|83233.7|83183.7|26
1621917350000|2021-05-25 04:35:50|83234.8|83184.8|83233.4|83183.4|83236|83186|83232.5|83182.5|22
1621917360000|2021-05-25 04:36:00|83234.1|83184.1|83235.9|83185.9|83236.4|83186.4|83233|83183|20
1621917370000|2021-05-25 04:36:10|83235.6|83185.6|83240.6|83190.6|83242.8|83192.8|83235.6|83185.6|34
1621917380000|2021-05-25 04:36:20|83240.4|83190.4|83238.1|83188.1|83240.7|83190.7|83236|83186|39
1621917390000|2021-05-25 04:36:30|83238|83188|83238.8|83188.8|83239.7|83189.7|83237|83187|18
1621917400000|2021-05-25 04:36:40|83238.7|83188.7|83241.8|83191.8|83241.8|83191.8|83236.9|83186.9|31
1621917410000|2021-05-25 04:36:50|83240.8|83190.8|83232.5|83182.5|83240.8|83190.8|83232.5|83182.5|8
1621917420000|2021-05-25 04:37:00|83236.1|83186.1|83238.9|83188.9|83238.9|83188.9|83234.3|83184.3|12
1621917430000|2021-05-25 04:37:10|83236.9|83186.9|83238|83188|83239.1|83189.1|83236.9|83186.9|18
1621917440000|2021-05-25 04:37:20|83236.6|83186.6|83236.5|83186.5|83237.8|83187.8|83236.3|83186.3|12
1621917450000|2021-05-25 04:37:30|83237.4|83187.4|83238.4|83188.4|83239.8|83189.8|83237.4|83187.4|11
1621917460000|2021-05-25 04:37:40|83237|83187|83236.6|83186.6|83237|83187|83236.2|83186.2|3
1621917470000|2021-05-25 04:37:50|83237|83187|83237.6|83187.6|83240.5|83190.5|83237|83187|8
1621917480000|2021-05-25 04:38:00|83237.5|83187.5|83238.3|83188.3|83238.4|83188.4|83236.4|83186.4|32
1621917490000|2021-05-25 04:38:10|83238.5|83188.5|83237.2|83187.2|83238.9|83188.9|83235.7|83185.7|21
1621917500000|2021-05-25 04:38:20|83238.3|83188.3|83239.4|83189.4|83240.4|83190.4|83238.2|83188.2|11
1621917510000|2021-05-25 04:38:30|83239.5|83189.5|83237.9|83187.9|83239.5|83189.5|83237.9|83187.9|7
1621917520000|2021-05-25 04:38:40|83238|83188|83238.9|83188.9|83240.7|83190.7|83238|83188|17
1621917530000|2021-05-25 04:38:50|83238.5|83188.5|83237|83187|83238.8|83188.8|83237|83187|8
1621917540000|2021-05-25 04:39:00|83239.5|83189.5|83239.1|83189.1|83241.8|83191.8|83239|83189|10
1621917550000|2021-05-25 04:39:10|83239.4|83189.4|83238.4|83188.4|83239.6|83189.6|83237.9|83187.9|12
1621917560000|2021-05-25 04:39:20|83237.7|83187.7|83235.6|83185.6|83238.2|83188.2|83234.7|83184.7|20
1621917570000|2021-05-25 04:39:30|83235.2|83185.2|83235.7|83185.7|83237.3|83187.3|83233.2|83183.2|29
1621917580000|2021-05-25 04:39:40|83235.5|83185.5|83236.5|83186.5|83236.6|83186.6|83234.8|83184.8|11
1621917590000|2021-05-25 04:39:50|83237.4|83187.4|83239.4|83189.4|83242.1|83192.1|83235|83185|19
1621917600000|2021-05-25 04:40:00|83239.1|83189.1|83238.4|83188.4|83239.1|83189.1|83237.5|83187.5|9
1621917610000|2021-05-25 04:40:10|83237.3|83187.3|83238.1|83188.1|83239.8|83189.8|83237.2|83187.2|10
1621917620000|2021-05-25 04:40:20|83237.6|83187.6|83237.8|83187.8|83239.4|83189.4|83233.8|83183.8|22
1621917630000|2021-05-25 04:40:30|83238.2|83188.2|83237.9|83187.9|83239|83189|83235.1|83185.1|17
1621917640000|2021-05-25 04:40:40|83237.5|83187.5|83233.1|83183.1|83237.8|83187.8|83233|83183|44
1621917650000|2021-05-25 04:40:50|83233.9|83183.9|83231.6|83181.6|83233.9|83183.9|83231.6|83181.6|32
1621917660000|2021-05-25 04:41:00|83231.4|83181.4|83234.2|83184.2|83237.6|83187.6|83231.4|83181.4|30
1621917670000|2021-05-25 04:41:10|83233.9|83183.9|83235.2|83185.2|83235.2|83185.2|83231.1|83181.1|13
1621917680000|2021-05-25 04:41:20|83235.4|83185.4|83234.9|83184.9|83235.7|83185.7|83232.3|83182.3|18
1621917690000|2021-05-25 04:41:30|83233|83183|83233.6|83183.6|83234|83184|83232.7|83182.7|17
1621917700000|2021-05-25 04:41:40|83231|83181|83231.4|83181.4|83235.3|83185.3|83230.9|83180.9|22
1621917710000|2021-05-25 04:41:50|83232.5|83182.5|83232.8|83182.8|83233.2|83183.2|83232.1|83182.1|20
1621917720000|2021-05-25 04:42:00|83232.7|83182.7|83230.6|83180.6|83236.5|83186.5|83227.5|83177.5|20
1621917730000|2021-05-25 04:42:10|83231|83181|83233.1|83183.1|83235.1|83185.1|83231|83181|27
1621917740000|2021-05-25 04:42:20|83238.5|83188.5|83231.4|83181.4|83238.5|83188.5|83230.1|83180.1|22
1621917750000|2021-05-25 04:42:30|83230|83180|83229.1|83179.1|83230|83180|83228.6|83178.6|11
1621917760000|2021-05-25 04:42:40|83229.4|83179.4|83228.5|83178.5|83229.4|83179.4|83228.5|83178.5|9
1621917770000|2021-05-25 04:42:50|83228.8|83178.8|83230.6|83180.6|83231.8|83181.8|83228.4|83178.4|18
1621917780000|2021-05-25 04:43:00|83230.7|83180.7|83229|83179|83230.8|83180.8|83227.7|83177.7|22
1621917790000|2021-05-25 04:43:10|83230.2|83180.2|83229|83179|83230.2|83180.2|83229|83179|9
1621917800000|2021-05-25 04:43:20|83229.1|83179.1|83229.6|83179.6|83231.2|83181.2|83227.9|83177.9|13
1621917810000|2021-05-25 04:43:30|83229.3|83179.3|83227.8|83177.8|83229.3|83179.3|83226.8|83176.8|15
1621917820000|2021-05-25 04:43:40|83227.7|83177.7|83230.2|83180.2|83230.7|83180.7|83227.1|83177.1|13
1621917830000|2021-05-25 04:43:50|83229.9|83179.9|83228.7|83178.7|83229.9|83179.9|83228.4|83178.4|12
1621917840000|2021-05-25 04:44:00|83228.8|83178.8|83229|83179|83229.8|83179.8|83228|83178|17
1621917850000|2021-05-25 04:44:10|83229.1|83179.1|83231.2|83181.2|83231.2|83181.2|83228.9|83178.9|5
1621917860000|2021-05-25 04:44:20|83230.3|83180.3|83230.3|83180.3|83230.7|83180.7|83227.9|83177.9|13
1621917870000|2021-05-25 04:44:30|83229.7|83179.7|83232.5|83182.5|83232.5|83182.5|83229.7|83179.7|12
1621917880000|2021-05-25 04:44:40|83231.8|83181.8|83230|83180|83231.8|83181.8|83229.5|83179.5|21
1621917890000|2021-05-25 04:44:50|83229.1|83179.1|83229.5|83179.5|83230.9|83180.9|83227.3|83177.3|23
1621917900000|2021-05-25 04:45:00|83228.9|83178.9|83230|83180|83230.7|83180.7|83228.2|83178.2|26
1621917910000|2021-05-25 04:45:10|83230.1|83180.1|83229.3|83179.3|83231.4|83181.4|83228.8|83178.8|17
1621917920000|2021-05-25 04:45:20|83228.9|83178.9|83229.1|83179.1|83229.6|83179.6|83228.6|83178.6|12
1621917930000|2021-05-25 04:45:30|83229|83179|83229.5|83179.5|83229.8|83179.8|83229|83179|9
1621917940000|2021-05-25 04:45:40|83231.8|83181.8|83230.6|83180.6|83231.8|83181.8|83229.8|83179.8|19
1621917950000|2021-05-25 04:45:50|83230.9|83180.9|83230.5|83180.5|83231.2|83181.2|83230.3|83180.3|9
1621917960000|2021-05-25 04:46:00|83230.3|83180.3|83229|83179|83231.1|83181.1|83227.9|83177.9|31
1621917970000|2021-05-25 04:46:10|83229.2|83179.2|83229.3|83179.3|83229.3|83179.3|83227.6|83177.6|11
1621917980000|2021-05-25 04:46:20|83229.2|83179.2|83230.1|83180.1|83230.6|83180.6|83228.2|83178.2|22
1621917990000|2021-05-25 04:46:30|83230|83180|83229.3|83179.3|83230.5|83180.5|83229.3|83179.3|11
1621918000000|2021-05-25 04:46:40|83229.4|83179.4|83228.5|83178.5|83229.5|83179.5|83226.7|83176.7|13
1621918010000|2021-05-25 04:46:50|83228.3|83178.3|83226.2|83176.2|83229.6|83179.6|83226.2|83176.2|19
1621918020000|2021-05-25 04:47:00|83226.4|83176.4|83227.6|83177.6|83228.3|83178.3|83226.1|83176.1|17
1621918030000|2021-05-25 04:47:10|83227.7|83177.7|83226.8|83176.8|83228|83178|83226.1|83176.1|17
1621918040000|2021-05-25 04:47:20|83226.6|83176.6|83226.8|83176.8|83229.7|83179.7|83226.6|83176.6|18
1621918050000|2021-05-25 04:47:30|83227|83177|83227.6|83177.6|83228.8|83178.8|83226.1|83176.1|31
1621918060000|2021-05-25 04:47:40|83228.5|83178.5|83228.8|83178.8|83229.2|83179.2|83227.8|83177.8|15
1621918070000|2021-05-25 04:47:50|83228.9|83178.9|83228|83178|83229.8|83179.8|83227.6|83177.6|23
1621918080000|2021-05-25 04:48:00|83228.1|83178.1|83230.1|83180.1|83230.1|83180.1|83226.9|83176.9|25
1621918090000|2021-05-25 04:48:10|83229.8|83179.8|83228.4|83178.4|83230.5|83180.5|83228.4|83178.4|24
1621918100000|2021-05-25 04:48:20|83228.1|83178.1|83228.6|83178.6|83228.9|83178.9|83227.8|83177.8|12
1621918110000|2021-05-25 04:48:30|83228.4|83178.4|83227.9|83177.9|83228.4|83178.4|83227|83177|21
1621918120000|2021-05-25 04:48:40|83227.8|83177.8|83228.6|83178.6|83230|83180|83226.2|83176.2|28
1621918130000|2021-05-25 04:48:50|83226.6|83176.6|83227.4|83177.4|83227.9|83177.9|83226.6|83176.6|10
1621918140000|2021-05-25 04:49:00|83227.6|83177.6|83227.4|83177.4|83229|83179|83227.1|83177.1|27
1621918150000|2021-05-25 04:49:10|83227.6|83177.6|83226.7|83176.7|83228.1|83178.1|83226.4|83176.4|25
1621918160000|2021-05-25 04:49:20|83226.3|83176.3|83226.2|83176.2|83226.9|83176.9|83225.9|83175.9|17
1621918170000|2021-05-25 04:49:30|83226.1|83176.1|83226.4|83176.4|83227.9|83177.9|83224.9|83174.9|12
1621918180000|2021-05-25 04:49:40|83225.8|83175.8|83225.8|83175.8|83227|83177|83225.6|83175.6|29
1621918190000|2021-05-25 04:49:50|83225.6|83175.6|83225.3|83175.3|83227.8|83177.8|83225.1|83175.1|34
1621918200000|2021-05-25 04:50:00|83225.4|83175.4|83226.4|83176.4|83226.5|83176.5|83225.1|83175.1|19
1621918210000|2021-05-25 04:50:10|83226|83176|83222|83172|83227.2|83177.2|83221.8|83171.8|39
1621918220000|2021-05-25 04:50:20|83222.3|83172.3|83221.8|83171.8|83222.7|83172.7|83220.5|83170.5|28
1621918230000|2021-05-25 04:50:30|83221.7|83171.7|83221.9|83171.9|83222.6|83172.6|83221.2|83171.2|19
1621918240000|2021-05-25 04:50:40|83222|83172|83221.7|83171.7|83222.5|83172.5|83221|83171|17
1621918250000|2021-05-25 04:50:50|83221.8|83171.8|83221.4|83171.4|83224|83174|83220.2|83170.2|22
1621918260000|2021-05-25 04:51:00|83221.2|83171.2|83220.9|83170.9|83222.2|83172.2|83220.8|83170.8|22
1621918270000|2021-05-25 04:51:10|83220.2|83170.2|83221.1|83171.1|83222.1|83172.1|83220.2|83170.2|15
1621918280000|2021-05-25 04:51:20|83221.4|83171.4|83221.3|83171.3|83221.7|83171.7|83220.9|83170.9|15
1621918290000|2021-05-25 04:51:30|83221.4|83171.4|83220.6|83170.6|83221.4|83171.4|83220.6|83170.6|16
1621918300000|2021-05-25 04:51:40|83220|83170|83222.7|83172.7|83223.2|83173.2|83220|83170|9
1621918310000|2021-05-25 04:51:50|83222.5|83172.5|83221.9|83171.9|83222.5|83172.5|83221.5|83171.5|5
1621918320000|2021-05-25 04:52:00|83219.7|83169.7|83221.9|83171.9|83222.3|83172.3|83219.7|83169.7|10
1621918330000|2021-05-25 04:52:10|83222.2|83172.2|83222.2|83172.2|83223.6|83173.6|83219|83169|20
1621918340000|2021-05-25 04:52:20|83222.4|83172.4|83219.1|83169.1|83222.7|83172.7|83219.1|83169.1|18
1621918350000|2021-05-25 04:52:30|83220|83170|83220.8|83170.8|83221|83171|83216.9|83166.9|14
1621918360000|2021-05-25 04:52:40|83220.5|83170.5|83218.9|83168.9|83221|83171|83218|83168|19
1621918370000|2021-05-25 04:52:50|83218.4|83168.4|83217.9|83167.9|83219.6|83169.6|83215.7|83165.7|21
1621918380000|2021-05-25 04:53:00|83217.2|83167.2|83215.8|83165.8|83217.5|83167.5|83215.7|83165.7|16
1621918390000|2021-05-25 04:53:10|83215.7|83165.7|83215|83165|83216.3|83166.3|83215|83165|9
1621918400000|2021-05-25 04:53:20|83214.6|83164.6|83214.6|83164.6|83216.2|83166.2|83214.6|83164.6|12
1621918410000|2021-05-25 04:53:30|83216|83166|83217.2|83167.2|83217.2|83177.6|83202.6|83164.3|11
1621918420000|2021-05-25 04:53:40|83219|83169|83214.7|83164.7|83219|83169|83214.3|83164.3|20
1621918430000|2021-05-25 04:53:50|83216.9|83166.9|83214.8|83164.8|83217.6|83167.6|83214.6|83164.6|29
1621918440000|2021-05-25 04:54:00|83215.1|83165.1|83214.9|83164.9|83215.6|83165.6|83214.3|83164.3|25
1621918450000|2021-05-25 04:54:10|83215|83165|83215.4|83165.4|83216|83166|83214.5|83164.5|24
1621918460000|2021-05-25 04:54:20|83215.5|83165.5|83215.4|83165.4|83216.7|83166.7|83214.4|83164.4|16
1621918470000|2021-05-25 04:54:30|83216|83166|83213.7|83163.7|83216|83166|83213.5|83163.5|18
1621918480000|2021-05-25 04:54:40|83213.6|83163.6|83213.6|83163.6|83214|83164|83213.6|83163.6|10
1621918490000|2021-05-25 04:54:50|83214.2|83164.2|83216.6|83166.6|83217.2|83167.2|83213.5|83163.5|30
1621918500000|2021-05-25 04:55:00|83216.8|83166.8|83218.3|83168.3|83220|83170|83214.9|83164.9|30
1621918510000|2021-05-25 04:55:10|83218.4|83168.4|83217.9|83167.9|83219.4|83169.4|83215.4|83165.4|14
1621918520000|2021-05-25 04:55:20|83218.4|83168.4|83218.8|83168.8|83218.8|83168.8|83217.4|83167.4|14
1621918530000|2021-05-25 04:55:30|83218.2|83168.2|83218.6|83168.6|83219.4|83169.4|83218.2|83168.2|6
1621918540000|2021-05-25 04:55:40|83217.7|83167.7|83219.9|83169.9|83220.9|83170.9|83217.7|83167.7|16
1621918550000|2021-05-25 04:55:50|83220.1|83170.1|83221.4|83171.4|83221.5|83171.5|83219.3|83169.3|16
1621918560000|2021-05-25 04:56:00|83221|83171|83226.7|83176.7|83228.6|83178.6|83221|83171|24
1621918570000|2021-05-25 04:56:10|83226.4|83176.4|83221|83171|83226.4|83176.4|83221|83171|17
1621918580000|2021-05-25 04:56:20|83221.3|83171.3|83221.1|83171.1|83224.4|83174.4|83219.9|83169.9|22
1621918590000|2021-05-25 04:56:30|83221|83171|83218.7|83168.7|83221|83171|83218.4|83168.4|26
1621918600000|2021-05-25 04:56:40|83219.2|83169.2|83219.5|83169.5|83221.1|83171.1|83219.1|83169.1|15
1621918610000|2021-05-25 04:56:50|83218.9|83168.9|83220.8|83170.8|83223.6|83173.6|83218.6|83168.6|20
1621918620000|2021-05-25 04:57:00|83220.7|83170.7|83224.5|83174.5|83224.9|83174.9|83220.7|83170.7|16
1621918630000|2021-05-25 04:57:10|83224.6|83174.6|83220.5|83170.5|83226.6|83176.6|83220.5|83170.5|21
1621918640000|2021-05-25 04:57:20|83220.6|83170.6|83218.2|83168.2|83223.4|83173.4|83218.2|83168.2|34
1621918650000|2021-05-25 04:57:30|83220.2|83170.2|83219.8|83169.8|83221.8|83171.8|83218.7|83168.7|31
1621918660000|2021-05-25 04:57:40|83219.2|83169.2|83223.1|83173.1|83223.5|83173.5|83218.4|83168.4|24
1621918670000|2021-05-25 04:57:50|83223|83173|83222.4|83172.4|83223.4|83173.4|83222.3|83172.3|25
1621918680000|2021-05-25 04:58:00|83222.3|83172.3|83224|83174|83224.4|83174.4|83222.3|83172.3|28
1621918690000|2021-05-25 04:58:10|83223.8|83173.8|83222.7|83172.7|83224.1|83174.1|83222.5|83172.5|28
1621918700000|2021-05-25 04:58:20|83222.8|83172.8|83218.2|83168.2|83223.1|83173.1|83215.6|83165.6|34
1621918710000|2021-05-25 04:58:30|83217.4|83167.4|83218.5|83168.5|83219.1|83169.1|83214.1|83164.1|25
1621918720000|2021-05-25 04:58:40|83218.8|83168.8|83220.5|83170.5|83223|83173|83218.8|83168.8|19
1621918730000|2021-05-25 04:58:50|83221.3|83171.3|83224.5|83174.5|83224.5|83174.5|83221.3|83171.3|28
1621918740000|2021-05-25 04:59:00|83224.4|83174.4|83223.4|83173.4|83224.4|83174.4|83222.8|83172.8|12
1621918750000|2021-05-25 04:59:10|83223.9|83173.9|83227.4|83177.4|83227.4|83177.4|83222.6|83172.6|24
1621918760000|2021-05-25 04:59:20|83227.2|83177.2|83225.9|83175.9|83227.9|83177.9|83223.8|83173.8|40
1621918770000|2021-05-25 04:59:30|83226.4|83176.4|83219.1|83169.1|83227.2|83177.2|83218.2|83168.2|25
1621918780000|2021-05-25 04:59:40|83218.3|83168.3|83221.9|83171.9|83225.4|83175.4|83218.2|83168.2|27
1621918790000|2021-05-25 04:59:50|83222.1|83172.1|83222.5|83172.5|83222.7|83172.7|83220.5|83170.5|13
1621918800000|2021-05-25 05:00:00|83221.4|83171.4|83204.3|83154.3|83223.3|83173.3|83203.8|83153.8|67
1621918810000|2021-05-25 05:00:10|83203.8|83153.8|83204.6|83154.6|83206.4|83156.4|83200.6|83150.6|55
1621918820000|2021-05-25 05:00:20|83204.8|83154.8|83207.8|83157.8|83211.5|83161.5|83204.8|83154.8|61
1621918830000|2021-05-25 05:00:30|83207.9|83157.9|83205.7|83155.7|83209.8|83159.8|83205.2|83155.2|69
1621918840000|2021-05-25 05:00:40|83206|83156|83210.8|83160.8|83212.5|83162.5|83204.8|83154.8|74
1621918850000|2021-05-25 05:00:50|83213.7|83163.7|83212.2|83162.2|83214.4|83164.4|83211.7|83161.7|28
1621918860000|2021-05-25 05:01:00|83211.7|83161.7|83211.5|83161.5|83215.6|83165.6|83209.2|83159.2|46
1621918870000|2021-05-25 05:01:10|83211.2|83161.2|83211.3|83161.3|83214.5|83164.5|83209.6|83159.6|47
1621918880000|2021-05-25 05:01:20|83210.2|83160.2|83212.7|83162.7|83214.8|83164.8|83210.2|83160.2|58
1621918890000|2021-05-25 05:01:30|83213|83163|83211.8|83161.8|83214.4|83164.4|83211.5|83161.5|49
1621918900000|2021-05-25 05:01:40|83209.7|83159.7|83209.4|83159.4|83212.9|83162.9|83208.6|83158.6|45
1621918910000|2021-05-25 05:01:50|83209.8|83159.8|83209.6|83159.6|83212|83162|83208.5|83158.5|57
1621918920000|2021-05-25 05:02:00|83209.7|83159.7|83209.2|83159.2|83210.2|83160.2|83208.4|83158.4|25
1621918930000|2021-05-25 05:02:10|83208.8|83158.8|83211.2|83161.2|83212.9|83162.9|83208.2|83158.2|40
1621918940000|2021-05-25 05:02:20|83215|83165|83215.5|83165.5|83218.2|83168.2|83210.2|83160.2|59
1621918950000|2021-05-25 05:02:30|83215.1|83165.1|83217.3|83167.3|83217.3|83167.3|83213.9|83163.9|20
1621918960000|2021-05-25 05:02:40|83216.8|83166.8|83215.2|83165.2|83217.8|83167.8|83214.3|83164.3|20
1621918970000|2021-05-25 05:02:50|83215.4|83165.4|83215.2|83165.2|83215.9|83165.9|83214.7|83164.7|17
1621918980000|2021-05-25 05:03:00|83215.9|83165.9|83216.3|83166.3|83218.4|83168.4|83214.7|83164.7|27
1621918990000|2021-05-25 05:03:10|83215.9|83165.9|83215.8|83165.8|83216.8|83166.8|83215.2|83165.2|22
1621919000000|2021-05-25 05:03:20|83216|83166|83266.2|83216.2|83283.7|83233.7|83216|83166|58
1621919010000|2021-05-25 05:03:30|83264.9|83214.9|83254.4|83204.4|83273.3|83223.3|83242|83192|58
1621919020000|2021-05-25 05:03:40|83254.1|83204.1|83252.6|83202.6|83255.1|83205.1|83250.2|83200.2|50
1621919030000|2021-05-25 05:03:50|83252.9|83202.9|83267.6|83217.6|83267.6|83217.6|83252.9|83202.9|70
1621919040000|2021-05-25 05:04:00|83267.8|83217.8|83263.7|83213.7|83268.5|83218.5|83263.7|83213.7|35
1621919050000|2021-05-25 05:04:10|83258.8|83208.8|83251.5|83201.5|83262|83212|83249.6|83199.6|57
1621919060000|2021-05-25 05:04:20|83251.6|83201.6|83235.1|83185.1|83253|83203|83233.7|83183.7|39
1621919070000|2021-05-25 05:04:30|83234.6|83184.6|83231|83181|83238.8|83188.8|83230|83180|37
1621919080000|2021-05-25 05:04:40|83232.4|83182.4|83233.9|83183.9|83234|83184|83228.1|83178.1|31
1621919090000|2021-05-25 05:04:50|83232.4|83182.4|83231.6|83181.6|83233.4|83183.4|83231.6|83181.6|24
1621919100000|2021-05-25 05:05:00|83233.1|83183.1|83232.4|83182.4|83234.4|83184.4|83230.8|83180.8|44
1621919110000|2021-05-25 05:05:10|83231.7|83181.7|83230.6|83180.6|83233.5|83183.5|83230|83180|44
1621919120000|2021-05-25 05:05:20|83231.2|83181.2|83231.9|83181.9|83232.5|83182.5|83230.3|83180.3|22
1621919130000|2021-05-25 05:05:30|83232.1|83182.1|83232.1|83182.1|83234|83184|83231.2|83181.2|26
1621919140000|2021-05-25 05:05:40|83232.2|83182.2|83236.9|83186.9|83236.9|83186.9|83232.1|83182.1|34
1621919150000|2021-05-25 05:05:50|83235.5|83185.5|83237.8|83187.8|83237.8|83187.8|83234.9|83184.9|14
1621919160000|2021-05-25 05:06:00|83235|83185|83235.5|83185.5|83237.4|83187.4|83234.3|83184.3|31
1621919170000|2021-05-25 05:06:10|83236|83186|83236.3|83186.3|83236.3|83186.3|83235.1|83185.1|28
1621919180000|2021-05-25 05:06:20|83236.5|83186.5|83234.5|83184.5|83236.7|83186.7|83233.1|83183.1|25
1621919190000|2021-05-25 05:06:30|83234.9|83184.9|83234.8|83184.8|83236.5|83186.5|83224.8|83174.8|50
1621919200000|2021-05-25 05:06:40|83235.1|83185.1|83237.8|83187.8|83237.8|83187.8|83235.1|83185.1|29
1621919210000|2021-05-25 05:06:50|83238|83188|83236|83186|83238.1|83188.1|83235.6|83185.6|18
1621919220000|2021-05-25 05:07:00|83236.1|83186.1|83234.5|83184.5|83236.1|83186.1|83234.3|83184.3|10
1621919230000|2021-05-25 05:07:10|83234.8|83184.8|83236.4|83186.4|83236.6|83186.6|83234.7|83184.7|20
1621919240000|2021-05-25 05:07:20|83233.9|83183.9|83234|83184|83236.2|83186.2|83232|83182|30
1621919250000|2021-05-25 05:07:30|83235.2|83185.2|83235.2|83185.2|83235.9|83185.9|83233.4|83183.4|25
1621919260000|2021-05-25 05:07:40|83235.6|83185.6|83233.2|83183.2|83236.2|83186.2|83233.2|83183.2|26
1621919270000|2021-05-25 05:07:50|83233.5|83183.5|83235.1|83185.1|83235.2|83185.2|83232.8|83182.8|20
1621919280000|2021-05-25 05:08:00|83235.2|83185.2|83236.2|83186.2|83236.4|83186.4|83234.7|83184.7|24
1621919290000|2021-05-25 05:08:10|83236.5|83186.5|83233.4|83183.4|83237|83187|83233.4|83183.4|11
1621919300000|2021-05-25 05:08:20|83233.9|83183.9|83234.7|83184.7|83235.4|83185.4|83233.9|83183.9|10
1621919310000|2021-05-25 05:08:30|83234.4|83184.4|83237.7|83187.7|83239.1|83189.1|83233.8|83183.8|29
1621919320000|2021-05-25 05:08:40|83238.2|83188.2|83237.1|83187.1|83239.1|83189.1|83236.5|83186.5|14
1621919330000|2021-05-25 05:08:50|83236.7|83186.7|83237|83187|83237.7|83187.7|83236|83186|9
1621919340000|2021-05-25 05:09:00|83236.9|83186.9|83238.4|83188.4|83240.2|83190.2|83235.8|83185.8|28
1621919350000|2021-05-25 05:09:10|83238.2|83188.2|83237.4|83187.4|83238.9|83188.9|83237.4|83187.4|17
1621919360000|2021-05-25 05:09:20|83236.4|83186.4|83238.5|83188.5|83238.6|83188.6|83236.2|83186.2|21
1621919370000|2021-05-25 05:09:30|83238.9|83188.9|83236.6|83186.6|83239.8|83189.8|83236.6|83186.6|29
1621919380000|2021-05-25 05:09:40|83236.3|83186.3|83240.2|83190.2|83240.7|83190.7|83236.2|83186.2|22
1621919390000|2021-05-25 05:09:50|83240.3|83190.3|83241.2|83191.2|83241.4|83191.4|83238.3|83188.3|22
1621919400000|2021-05-25 05:10:00|83240.9|83190.9|83239.1|83189.1|83241.3|83191.3|83239|83189|25
1621919410000|2021-05-25 05:10:10|83238.8|83188.8|83240|83190|83240.2|83190.2|83238.8|83188.8|28
1621919420000|2021-05-25 05:10:20|83238.9|83188.9|83238.4|83188.4|83239.2|83189.2|83238.1|83188.1|19
1621919430000|2021-05-25 05:10:30|83238.2|83188.2|83237.3|83187.3|83239.1|83189.1|83237.3|83187.3|28
1621919440000|2021-05-25 05:10:40|83238.5|83188.5|83239.7|83189.7|83240.4|83190.4|83238.3|83188.3|16
1621919450000|2021-05-25 05:10:50|83239.8|83189.8|83237.4|83187.4|83240.3|83190.3|83237.1|83187.1|28
1621919460000|2021-05-25 05:11:00|83237.5|83187.5|83239.1|83189.1|83240.1|83190.1|83236.1|83186.1|22
1621919470000|2021-05-25 05:11:10|83239.4|83189.4|83239.9|83189.9|83241.4|83191.4|83238.5|83188.5|20
1621919480000|2021-05-25 05:11:20|83240.6|83190.6|83239|83189|83240.6|83190.6|83237.6|83187.6|14
1621919490000|2021-05-25 05:11:30|83239.1|83189.1|83239.6|83189.6|83239.7|83189.7|83238.2|83188.2|20
1621919500000|2021-05-25 05:11:40|83239.7|83189.7|83241|83191|83241|83191|83238.4|83188.4|24
1621919510000|2021-05-25 05:11:50|83239.9|83189.9|83242.8|83192.8|83242.8|83192.8|83239.1|83189.1|29
1621919520000|2021-05-25 05:12:00|83241.2|83191.2|83241.7|83191.7|83242.1|83192.1|83240.3|83190.3|16
1621919530000|2021-05-25 05:12:10|83241|83191|83242.1|83192.1|83243|83193|83241|83191|15
1621919540000|2021-05-25 05:12:20|83242.3|83192.3|83241.2|83191.2|83242.3|83192.3|83240.1|83190.1|18
1621919550000|2021-05-25 05:12:30|83240.9|83190.9|83241.4|83191.4|83241.4|83191.4|83240|83190|13
1621919560000|2021-05-25 05:12:40|83240.4|83190.4|83242.1|83192.1|83242.3|83192.3|83240.1|83190.1|21
1621919570000|2021-05-25 05:12:50|83240.2|83190.2|83240.2|83190.2|83242.3|83192.3|83239.7|83189.7|17
1621919580000|2021-05-25 05:13:00|83241|83191|83241.7|83191.7|83242.7|83192.7|83240.5|83190.5|12
1621919590000|2021-05-25 05:13:10|83242.2|83192.2|83241.8|83191.8|83242.3|83192.3|83240.4|83190.4|17
1621919600000|2021-05-25 05:13:20|83243.8|83193.8|83241.2|83191.2|83243.8|83193.8|83240.6|83190.6|34
1621919610000|2021-05-25 05:13:30|83241.1|83191.1|83239.1|83189.1|83242.3|83192.3|83238.6|83188.6|25
1621919620000|2021-05-25 05:13:40|83239|83189|83241.1|83191.1|83243.1|83193.1|83238.1|83188.1|31
1621919630000|2021-05-25 05:13:50|83241.2|83191.2|83238|83188|83241.2|83191.2|83237.8|83187.8|17
1621919640000|2021-05-25 05:14:00|83240.6|83190.6|83237.5|83187.5|83240.7|83190.7|83237.5|83187.5|22
1621919650000|2021-05-25 05:14:10|83237.8|83187.8|83237.8|83187.8|83240.5|83190.5|83237.6|83187.6|21
1621919660000|2021-05-25 05:14:20|83237.6|83187.6|83232.9|83182.9|83240.7|83190.7|83232.9|83182.9|19
1621919670000|2021-05-25 05:14:30|83233.1|83183.1|83234.2|83184.2|83235.1|83185.1|83233.1|83183.1|17
1621919680000|2021-05-25 05:14:40|83234.8|83184.8|83236.8|83186.8|83237.3|83187.3|83233.5|83183.5|25
1621919690000|2021-05-25 05:14:50|83236.7|83186.7|83236.1|83186.1|83238.1|83188.1|83235.7|83185.7|19
1621919700000|2021-05-25 05:15:00|83236.6|83186.6|83236.4|83186.4|83237.2|83187.2|83234.9|83184.9|17
1621919710000|2021-05-25 05:15:10|83236.8|83186.8|83235.7|83185.7|83237.3|83187.3|83235.7|83185.7|15
1621919720000|2021-05-25 05:15:20|83235.5|83185.5|83235.5|83185.5|83236.5|83186.5|83235.3|83185.3|11
1621919730000|2021-05-25 05:15:30|83235.3|83185.3|83233.2|83183.2|83236|83186|83233|83183|22
1621919740000|2021-05-25 05:15:40|83232.6|83182.6|83234.9|83184.9|83237.5|83187.5|83232.6|83182.6|22
1621919750000|2021-05-25 05:15:50|83235.2|83185.2|83235.3|83185.3|83236.3|83186.3|83235.2|83185.2|13
1621919760000|2021-05-25 05:16:00|83234.3|83184.3|83235.1|83185.1|83238.2|83188.2|83234.3|83184.3|20
1621919770000|2021-05-25 05:16:10|83234.2|83184.2|83240.8|83190.8|83240.8|83190.8|83233.7|83183.7|12
1621919780000|2021-05-25 05:16:20|83241|83191|83236.1|83186.1|83241|83191|83235.6|83185.6|23
1621919790000|2021-05-25 05:16:30|83236.7|83186.7|83235.8|83185.8|83239.3|83189.3|83235.3|83185.3|25
1621919800000|2021-05-25 05:16:40|83235.2|83185.2|83236.1|83186.1|83241.8|83191.8|83232.1|83182.1|43
1621919810000|2021-05-25 05:16:50|83235.2|83185.2|83235.1|83185.1|83237.4|83187.4|83231|83181|26
1621919820000|2021-05-25 05:17:00|83234.6|83184.6|83234.3|83184.3|83237.1|83187.1|83234.3|83184.3|8
1621919830000|2021-05-25 05:17:10|83233.9|83183.9|83233.4|83183.4|83236.1|83186.1|83233.3|83183.3|10
1621919840000|2021-05-25 05:17:20|83235.2|83185.2|83235.4|83185.4|83236.5|83186.5|83233.2|83183.2|13
1621919850000|2021-05-25 05:17:30|83235|83185|83235|83185|83237.8|83187.8|83235|83185|10
1621919860000|2021-05-25 05:17:40|83235.1|83185.1|83233.5|83183.5|83235.1|83185.1|83232.6|83182.6|7
1621919870000|2021-05-25 05:17:50|83233.9|83183.9|83233.1|83183.1|83234.9|83184.9|83231.5|83181.5|7
1621919880000|2021-05-25 05:18:00|83232.4|83182.4|83235.2|83185.2|83236.3|83186.3|83232.4|83182.4|21
1621919890000|2021-05-25 05:18:10|83236.2|83186.2|83238.3|83188.3|83241.4|83191.4|83236.2|83186.2|25
1621919900000|2021-05-25 05:18:20|83240|83190|83241|83191|83241|83191|83239.1|83189.1|10
1621919910000|2021-05-25 05:18:30|83241.2|83191.2|83239.1|83189.1|83241.2|83191.2|83238.5|83188.5|16
1621919920000|2021-05-25 05:18:40|83239.7|83189.7|83238.5|83188.5|83240.7|83190.7|83238.4|83188.4|14
1621919930000|2021-05-25 05:18:50|83237.8|83187.8|83239.6|83189.6|83240|83190|83237.8|83187.8|14
1621919940000|2021-05-25 05:19:00|83240|83190|83241.9|83191.9|83243.1|83204.4|83221.6|83185.4|22
1621919950000|2021-05-25 05:19:10|83242.3|83192.3|83241|83191|83243.1|83193.1|83240.5|83190.5|22
1621919960000|2021-05-25 05:19:20|83241.8|83191.8|83240.5|83190.5|83242.5|83192.5|83240|83190|23
1621919970000|2021-05-25 05:19:30|83240.7|83190.7|83241.4|83191.4|83242.2|83192.2|83239.6|83189.6|21
1621919980000|2021-05-25 05:19:40|83240.6|83190.6|83226.6|83201.6|83242.2|83202.9|83224.6|83187.8|30
1621919990000|2021-05-25 05:19:50|83229.7|83204.7|83229.1|83204.1|83229.7|83204.7|83227.1|83202.1|16
1621920000000|2021-05-25 05:20:00|83227.9|83202.9|83243.3|83193.3|83243.3|83202.9|83227.9|83187.2|18
1621920010000|2021-05-25 05:20:10|83242.8|83192.8|83239.2|83189.2|83243.2|83193.2|83239|83189|14
1621920020000|2021-05-25 05:20:20|83239.1|83189.1|83239.2|83189.2|83240.3|83190.3|83238.6|83188.6|17
1621920030000|2021-05-25 05:20:30|83239.1|83189.1|83238.5|83188.5|83239.4|83189.4|83238.1|83188.1|15
1621920040000|2021-05-25 05:20:40|83238.7|83188.7|83239.7|83189.7|83241.2|83191.2|83238.3|83188.3|20
1621920050000|2021-05-25 05:20:50|83240.1|83190.1|83239.3|83189.3|83241.1|83191.1|83238.7|83188.7|22
1621920060000|2021-05-25 05:21:00|83239.1|83189.1|83241.2|83191.2|83241.2|83191.2|83239|83189|24
1621920070000|2021-05-25 05:21:10|83240.9|83190.9|83239.6|83189.6|83240.9|83190.9|83238.8|83188.8|19
1621920080000|2021-05-25 05:21:20|83239.4|83189.4|83237.7|83187.7|83240.1|83190.1|83237.4|83187.4|17
1621920090000|2021-05-25 05:21:30|83238.1|83188.1|83237.8|83187.8|83238.2|83188.2|83237.1|83187.1|13
1621920100000|2021-05-25 05:21:40|83238.1|83188.1|83238.1|83188.1|83238.8|83188.8|83237|83187|14
1621920110000|2021-05-25 05:21:50|83236.9|83186.9|83238.9|83188.9|83238.9|83188.9|83236.1|83186.1|14
1621920120000|2021-05-25 05:22:00|83238.7|83188.7|83236.6|83186.6|83238.7|83188.7|83236.3|83186.3|16
1621920130000|2021-05-25 05:22:10|83237|83187|83237.2|83187.2|83237.6|83187.6|83236.6|83186.6|10
1621920140000|2021-05-25 05:22:20|83237.6|83187.6|83237.6|83187.6|83238.5|83188.5|83236|83186|14
1621920150000|2021-05-25 05:22:30|83237.3|83187.3|83238.1|83188.1|83240.4|83190.4|83234.3|83184.3|25
1621920160000|2021-05-25 05:22:40|83238.8|83188.8|83240.7|83190.7|83240.7|83190.7|83236.9|83186.9|16
1621920170000|2021-05-25 05:22:50|83241.1|83191.1|83238.9|83188.9|83241.1|83191.1|83238.9|83188.9|16
1621920180000|2021-05-25 05:23:00|83240.3|83190.3|83240.3|83190.3|83240.6|83190.6|83239|83189|7
1621920190000|2021-05-25 05:23:10|83240.2|83190.2|83239.9|83189.9|83240.7|83190.7|83239.6|83189.6|9
1621920200000|2021-05-25 05:23:20|83239.5|83189.5|83239|83189|83240|83190|83237.8|83187.8|20
1621920210000|2021-05-25 05:23:30|83238.8|83188.8|83238.4|83188.4|83238.9|83188.9|83238.3|83188.3|10
1621920220000|2021-05-25 05:23:40|83238.9|83188.9|83232.6|83182.6|83239.5|83189.5|83232.6|83182.6|12
1621920230000|2021-05-25 05:23:50|83231.8|83181.8|83233.1|83183.1|83235|83185|83231.8|83181.8|25
1621920240000|2021-05-25 05:24:00|83234|83184|83235.7|83185.7|83235.7|83185.7|83233.3|83183.3|24
1621920250000|2021-05-25 05:24:10|83236|83186|83237.2|83187.2|83237.2|83187.2|83235.9|83185.9|10
1621920260000|2021-05-25 05:24:20|83238.5|83188.5|83237.8|83187.8|83238.5|83188.5|83234.9|83184.9|19
1621920270000|2021-05-25 05:24:30|83237.7|83187.7|83237|83187|83237.9|83187.9|83235.4|83185.4|28
1621920280000|2021-05-25 05:24:40|83237.1|83187.1|83236.6|83186.6|83237.4|83187.4|83236|83186|14
1621920290000|2021-05-25 05:24:50|83237|83187|83235.7|83185.7|83237.6|83187.6|83235.3|83185.3|20
1621920300000|2021-05-25 05:25:00|83235.5|83185.5|83223.9|83198.9|83238|83199.9|83222.2|83183.8|35
1621920310000|2021-05-25 05:25:10|83224.8|83199.8|83225|83200|83225.1|83200.1|83223.8|83198.8|18
1621920320000|2021-05-25 05:25:20|83225.3|83200.3|83236.3|83186.3|83237.8|83200.9|83224.4|83186.2|23
1621920330000|2021-05-25 05:25:30|83236.7|83186.7|83236.9|83186.9|83238.3|83188.3|83235.5|83185.5|19
1621920340000|2021-05-25 05:25:40|83237.7|83187.7|83239.7|83189.7|83239.7|83189.7|83237|83187|14
1621920350000|2021-05-25 05:25:50|83239.4|83189.4|83240|83190|83240.2|83190.2|83239.3|83189.3|8
1621920360000|2021-05-25 05:26:00|83239.8|83189.8|83240.4|83190.4|83241.3|83191.3|83239.2|83189.2|23
1621920370000|2021-05-25 05:26:10|83241.3|83191.3|83239|83189|83241.9|83191.9|83239|83189|16
1621920380000|2021-05-25 05:26:20|83239.7|83189.7|83240.3|83190.3|83240.6|83190.6|83239.3|83189.3|8
1621920390000|2021-05-25 05:26:30|83240|83190|83240.2|83190.2|83241.7|83191.7|83239.6|83189.6|17
1621920400000|2021-05-25 05:26:40|83241|83191|83235.6|83185.6|83241|83191|83235.6|83185.6|17
1621920410000|2021-05-25 05:26:50|83236.8|83186.8|83235.1|83185.1|83239.6|83189.6|83233.7|83183.7|20
1621920420000|2021-05-25 05:27:00|83235.7|83185.7|83234.9|83184.9|83236.6|83186.6|83233.8|83183.8|15
1621920430000|2021-05-25 05:27:10|83233.8|83183.8|83235.6|83185.6|83235.9|83185.9|83233.8|83183.8|28
1621920440000|2021-05-25 05:27:20|83235.9|83185.9|83241.3|83191.3|83241.3|83191.3|83234.8|83184.8|20
1621920450000|2021-05-25 05:27:30|83237.8|83187.8|83236.9|83186.9|83239|83189|83236.5|83186.5|15
1621920460000|2021-05-25 05:27:40|83236.4|83186.4|83238|83188|83238.2|83188.2|83236.2|83186.2|15
1621920470000|2021-05-25 05:27:50|83237.9|83187.9|83237.4|83187.4|83238.1|83188.1|83236.5|83186.5|7
1621920480000|2021-05-25 05:28:00|83236.1|83186.1|83238.2|83188.2|83238.2|83188.2|83235.7|83185.7|12
1621920490000|2021-05-25 05:28:10|83238.4|83188.4|83238.6|83188.6|83240.2|83190.2|83238.1|83188.1|24
1621920500000|2021-05-25 05:28:20|83238.8|83188.8|83237.1|83187.1|83239|83189|83237.1|83187.1|18
1621920510000|2021-05-25 05:28:30|83236.9|83186.9|83237.6|83187.6|83237.6|83187.6|83236|83186|18
1621920520000|2021-05-25 05:28:40|83237.1|83187.1|83237.2|83187.2|83238.7|83188.7|83235.6|83185.6|15
1621920530000|2021-05-25 05:28:50|83236.9|83186.9|83236.5|83186.5|83237.3|83187.3|83235.9|83185.9|20
1621920540000|2021-05-25 05:29:00|83236.6|83186.6|83237.2|83187.2|83237.5|83187.5|83236.2|83186.2|12
1621920550000|2021-05-25 05:29:10|83237.8|83187.8|83243.2|83193.2|83244.5|83194.5|83237.8|83187.8|27
1621920560000|2021-05-25 05:29:20|83243.5|83193.5|83242.7|83192.7|83245.7|83195.7|83242.6|83192.6|26
1621920570000|2021-05-25 05:29:30|83243.2|83193.2|83241.9|83191.9|83243.6|83193.6|83241.9|83191.9|17
1621920580000|2021-05-25 05:29:40|83242.5|83192.5|83242.4|83192.4|83243.3|83193.3|83239.8|83189.8|20
1621920590000|2021-05-25 05:29:50|83243.9|83193.9|83240|83190|83243.9|83193.9|83239.7|83189.7|7
1621920600000|2021-05-25 05:30:00|83239.9|83189.9|83243|83193|83243|83193|83238|83188|33
1621920610000|2021-05-25 05:30:10|83242.9|83192.9|83244|83194|83245|83195|83240.1|83190.1|38
1621920620000|2021-05-25 05:30:20|83244.7|83194.7|83246|83196|83248|83198|83243.3|83193.3|34
1621920630000|2021-05-25 05:30:30|83245.9|83195.9|83246.5|83196.5|83249.9|83199.9|83245.7|83195.7|21
1621920640000|2021-05-25 05:30:40|83246.2|83196.2|83246.4|83196.4|83247.5|83197.5|83245.9|83195.9|25
1621920650000|2021-05-25 05:30:50|83246.5|83196.5|83246.1|83196.1|83246.6|83196.6|83245.5|83195.5|11
1621920660000|2021-05-25 05:31:00|83246.7|83196.7|83250.7|83200.7|83255.1|83205.1|83246.7|83196.7|35
1621920670000|2021-05-25 05:31:10|83250.5|83200.5|83249.9|83199.9|83251.6|83201.6|83249.7|83199.7|26
1621920680000|2021-05-25 05:31:20|83250|83200|83253.9|83203.9|83253.9|83203.9|83248.6|83198.6|22
1621920690000|2021-05-25 05:31:30|83254.8|83204.8|83256|83206|83256.6|83206.6|83251.1|83201.1|22
1621920700000|2021-05-25 05:31:40|83254.9|83204.9|83256.8|83206.8|83257.1|83207.1|83254.9|83204.9|6
1621920710000|2021-05-25 05:31:50|83257.4|83207.4|83255.4|83205.4|83257.6|83207.6|83254.6|83204.6|12
1621920720000|2021-05-25 05:32:00|83255.8|83205.8|83255.6|83205.6|83257.3|83207.3|83254.9|83204.9|16
1621920730000|2021-05-25 05:32:10|83255|83205|83253|83203|83256.5|83206.5|83253|83203|13
1621920740000|2021-05-25 05:32:20|83253.1|83203.1|83252.4|83202.4|83255|83205|83251.6|83201.6|23
1621920750000|2021-05-25 05:32:30|83253.5|83203.5|83254.1|83204.1|83254.3|83204.3|83252.9|83202.9|18
1621920760000|2021-05-25 05:32:40|83254.4|83204.4|83253.3|83203.3|83254.4|83204.4|83252.4|83202.4|14
1621920770000|2021-05-25 05:32:50|83252.9|83202.9|83245.5|83195.5|83252.9|83217.1|83231.1|83194.7|43
1621920780000|2021-05-25 05:33:00|83246.1|83196.1|83246.4|83196.4|83249|83199|83243.7|83193.7|37
1621920790000|2021-05-25 05:33:10|83246.6|83196.6|83249.7|83199.7|83250.2|83200.2|83245|83195|44
1621920800000|2021-05-25 05:33:20|83249.9|83199.9|83252.4|83202.4|83252.7|83202.7|83249.9|83199.9|19
1621920810000|2021-05-25 05:33:30|83252.8|83202.8|83251.2|83201.2|83252.9|83202.9|83250.9|83200.9|18
1621920820000|2021-05-25 05:33:40|83251.3|83201.3|83252.4|83202.4|83252.4|83202.4|83250.2|83200.2|18
1621920830000|2021-05-25 05:33:50|83251.1|83201.1|83258|83208|83259.8|83209.8|83250.7|83200.7|38
1621920840000|2021-05-25 05:34:00|83258.3|83208.3|83259.7|83209.7|83260.9|83210.9|83257.7|83207.7|45
1621920850000|2021-05-25 05:34:10|83259|83209|83259.1|83209.1|83260|83210|83255.8|83205.8|33
1621920860000|2021-05-25 05:34:20|83259.3|83209.3|83254.3|83204.3|83262.7|83212.7|83253.2|83203.2|37
1621920870000|2021-05-25 05:34:30|83254.8|83204.8|83257.1|83207.1|83258.5|83208.5|83252.9|83202.9|58
1621920880000|2021-05-25 05:34:40|83257|83207|83257.2|83207.2|83258.6|83208.6|83251.7|83201.7|57
1621920890000|2021-05-25 05:34:50|83257.8|83207.8|83257.4|83207.4|83260.6|83210.6|83253.4|83203.4|47
1621920900000|2021-05-25 05:35:00|83256.9|83206.9|83256.3|83206.3|83259.8|83209.8|83252.2|83202.2|55
1621920910000|2021-05-25 05:35:10|83256|83206|83258.1|83208.1|83260.5|83210.5|83256|83206|53
1621920920000|2021-05-25 05:35:20|83256.2|83206.2|83255.1|83205.1|83256.3|83206.3|83254.1|83204.1|26
1621920930000|2021-05-25 05:35:30|83255.2|83205.2|83257.1|83207.1|83258|83208|83253.3|83203.3|21
1621920940000|2021-05-25 05:35:40|83258.2|83208.2|83259.2|83209.2|83259.3|83209.3|83256.6|83206.6|24
1621920950000|2021-05-25 05:35:50|83260.6|83210.6|83259.8|83209.8|83263.1|83213.1|83258|83208|19
1621920960000|2021-05-25 05:36:00|83260.1|83210.1|83260.4|83210.4|83261|83211|83258.8|83208.8|27
1621920970000|2021-05-25 05:36:10|83260.6|83210.6|83261.8|83211.8|83264.6|83214.6|83257.5|83207.5|34
1621920980000|2021-05-25 05:36:20|83261.9|83211.9|83261.8|83211.8|83262.9|83212.9|83259.8|83209.8|39
1621920990000|2021-05-25 05:36:30|83261.6|83211.6|83259.9|83209.9|83262.2|83212.2|83259.9|83209.9|17
1621921000000|2021-05-25 05:36:40|83260.5|83210.5|83261.3|83211.3|83262|83212|83259.9|83209.9|19
1621921010000|2021-05-25 05:36:50|83261.5|83211.5|83261.3|83211.3|83261.8|83211.8|83260.2|83210.2|23
1621921020000|2021-05-25 05:37:00|83261.4|83211.4|83260.6|83210.6|83262.2|83212.2|83260.6|83210.6|23
1621921030000|2021-05-25 05:37:10|83260.9|83210.9|83261.9|83211.9|83262.1|83212.1|83260.9|83210.9|39
1621921040000|2021-05-25 05:37:20|83261.3|83211.3|83261.4|83211.4|83261.7|83211.7|83260.5|83210.5|33
1621921050000|2021-05-25 05:37:30|83261.5|83211.5|83261.4|83211.4|83261.7|83211.7|83258.9|83208.9|21
1621921060000|2021-05-25 05:37:40|83261.5|83211.5|83260.1|83210.1|83262.1|83212.1|83258.1|83208.1|33
1621921070000|2021-05-25 05:37:50|83260.6|83210.6|83264.8|83214.8|83266.1|83216.1|83259.6|83209.6|42
1621921080000|2021-05-25 05:38:00|83264.6|83214.6|83264.4|83214.4|83265.1|83215.1|83264|83214|27
1621921090000|2021-05-25 05:38:10|83264.7|83214.7|83261|83211|83264.7|83214.7|83260.9|83210.9|24
1621921100000|2021-05-25 05:38:20|83264.5|83214.5|83261.7|83211.7|83264.5|83214.5|83260.2|83210.2|29
1621921110000|2021-05-25 05:38:30|83261.8|83211.8|83261.2|83211.2|83261.9|83211.9|83260.8|83210.8|31
1621921120000|2021-05-25 05:38:40|83261.1|83211.1|83262|83212|83262.3|83212.3|83260.9|83210.9|22
1621921130000|2021-05-25 05:38:50|83262.2|83212.2|83261.6|83211.6|83263.4|83213.4|83261.1|83211.1|30
1621921140000|2021-05-25 05:39:00|83262.1|83212.1|83256.5|83206.5|83263.2|83213.2|83256.5|83206.5|37
1621921150000|2021-05-25 05:39:10|83259.4|83209.4|83259.1|83209.1|83260.6|83210.6|83254|83204|55
1621921160000|2021-05-25 05:39:20|83259.2|83209.2|83254.1|83204.1|83259.3|83209.3|83254.1|83204.1|50
1621921170000|2021-05-25 05:39:30|83253.9|83203.9|83255.6|83205.6|83256.1|83206.1|83252.7|83202.7|47
1621921180000|2021-05-25 05:39:40|83256.4|83206.4|83256.6|83206.6|83257.7|83207.7|83255.3|83205.3|37
1621921190000|2021-05-25 05:39:50|83256.7|83206.7|83233.7|83183.7|83257.4|83207.4|83230.3|83180.3|70
1621921200000|2021-05-25 05:40:00|83233.8|83183.8|83233.4|83183.4|83234|83184|83228.5|83178.5|74
1621921210000|2021-05-25 05:40:10|83233.9|83183.9|83233.2|83183.2|83234|83184|83230.5|83180.5|75
1621921220000|2021-05-25 05:40:20|83232.8|83182.8|83232.5|83182.5|83237.6|83187.6|83231.2|83181.2|55
1621921230000|2021-05-25 05:40:30|83232.3|83182.3|83232.6|83182.6|83237.8|83187.8|83230.3|83180.3|67
1621921240000|2021-05-25 05:40:40|83232.9|83182.9|83236.2|83186.2|83237.2|83187.2|83231.6|83181.6|72
1621921250000|2021-05-25 05:40:50|83236.1|83186.1|83232.1|83182.1|83237.7|83187.7|83231.9|83181.9|74
1621921260000|2021-05-25 05:41:00|83231.9|83181.9|83232.1|83182.1|83236.1|83186.1|83230.9|83180.9|74
1621921270000|2021-05-25 05:41:10|83231.5|83181.5|83231.7|83181.7|83233.9|83183.9|83230.8|83180.8|72
1621921280000|2021-05-25 05:41:20|83231.4|83181.4|83235.4|83185.4|83236|83186|83231.2|83181.2|74
1621921290000|2021-05-25 05:41:30|83233.7|83183.7|83230.7|83180.7|83236.7|83186.7|83230.7|83180.7|74
1621921300000|2021-05-25 05:41:40|83231.2|83181.2|83230.3|83180.3|83234.7|83184.7|83230.3|83180.3|71
1621921310000|2021-05-25 05:41:50|83230.1|83180.1|83234.5|83184.5|83237.3|83187.3|83229.5|83179.5|69
1621921320000|2021-05-25 05:42:00|83235.3|83185.3|83236.6|83186.6|83240|83190|83235.2|83185.2|74
1621921330000|2021-05-25 05:42:10|83236|83186|83243.3|83193.3|83243.3|83193.3|83234.8|83184.8|73
1621921340000|2021-05-25 05:42:20|83240.8|83190.8|83238.9|83188.9|83244.4|83194.4|83238.9|83188.9|70
1621921350000|2021-05-25 05:42:30|83240.9|83190.9|83241.5|83191.5|83244.6|83194.6|83240|83190|74
1621921360000|2021-05-25 05:42:40|83241.4|83191.4|83238.8|83188.8|83242.8|83192.8|83238.1|83188.1|64
1621921370000|2021-05-25 05:42:50|83239.1|83189.1|83237.7|83187.7|83239.4|83189.4|83236.8|83186.8|27
1621921380000|2021-05-25 05:43:00|83237|83187|83233.6|83183.6|83238.7|83188.7|83232.8|83182.8|48
1621921390000|2021-05-25 05:43:10|83234|83184|83233.8|83183.8|83235.7|83185.7|83233|83183|65
1621921400000|2021-05-25 05:43:20|83234.3|83184.3|83235.2|83185.2|83237.2|83187.2|83233.8|83183.8|45
1621921410000|2021-05-25 05:43:30|83235.3|83185.3|83243.9|83193.9|83245.1|83195.1|83234.8|83184.8|46
1621921420000|2021-05-25 05:43:40|83244.4|83194.4|83243.7|83193.7|83245.8|83195.8|83240.6|83190.6|70
1621921430000|2021-05-25 05:43:50|83243.8|83193.8|83239.6|83189.6|83244.5|83194.5|83237.6|83187.6|74
1621921440000|2021-05-25 05:44:00|83239.5|83189.5|83234.9|83184.9|83242|83192|83234.3|83184.3|70
1621921450000|2021-05-25 05:44:10|83234.7|83184.7|83234.5|83184.5|83238.4|83188.4|83234.5|83184.5|68
1621921460000|2021-05-25 05:44:20|83236|83186|83241.8|83191.8|83243.9|83193.9|83234.3|83184.3|68
1621921470000|2021-05-25 05:44:30|83240.3|83190.3|83239.8|83189.8|83240.5|83190.5|83236.4|83186.4|77
1621921480000|2021-05-25 05:44:40|83238.4|83188.4|83236.2|83186.2|83238.9|83188.9|83229.8|83179.8|71
1621921490000|2021-05-25 05:44:50|83236.7|83186.7|83235.5|83185.5|83236.7|83186.7|83233.6|83183.6|38
1621921500000|2021-05-25 05:45:00|83236.2|83186.2|83239.2|83189.2|83241.4|83191.4|83234.6|83184.6|51
1621921510000|2021-05-25 05:45:10|83239.3|83189.3|83237.1|83187.1|83240.2|83190.2|83236.9|83186.9|28
1621921520000|2021-05-25 05:45:20|83236.9|83186.9|83242|83192|83242.1|83192.1|83236.9|83186.9|65
1621921530000|2021-05-25 05:45:30|83241.1|83191.1|83240|83190|83242.5|83192.5|83239.6|83189.6|63
1621921540000|2021-05-25 05:45:40|83239.8|83189.8|83240.7|83190.7|83243.5|83193.5|83239.7|83189.7|60
1621921550000|2021-05-25 05:45:50|83240.6|83190.6|83241.9|83191.9|83243.3|83193.3|83239.4|83189.4|69
1621921560000|2021-05-25 05:46:00|83241.8|83191.8|83239.4|83189.4|83243.6|83193.6|83238.9|83188.9|70
1621921570000|2021-05-25 05:46:10|83240.2|83190.2|83243.9|83193.9|83243.9|83193.9|83238.8|83188.8|73
1621921580000|2021-05-25 05:46:20|83242.8|83192.8|83242.3|83192.3|83244.1|83194.1|83241|83191|63
1621921590000|2021-05-25 05:46:30|83242.2|83192.2|83243.1|83193.1|83244.3|83194.3|83240.9|83190.9|70
1621921600000|2021-05-25 05:46:40|83243|83193|83243.5|83193.5|83244|83194|83241.9|83191.9|72
1621921610000|2021-05-25 05:46:50|83243.6|83193.6|83242.2|83192.2|83244.3|83194.3|83242.1|83192.1|59
1621921620000|2021-05-25 05:47:00|83241.9|83191.9|83244|83194|83247.7|83197.7|83241.9|83191.9|61
1621921630000|2021-05-25 05:47:10|83244.7|83194.7|83243.3|83193.3|83246.8|83196.8|83243|83193|74
1621921640000|2021-05-25 05:47:20|83244|83194|83229.6|83204.6|83246.2|83206.9|83229.5|83192.8|38
1621921650000|2021-05-25 05:47:30|83230.1|83205.1|83230.6|83205.6|83233.9|83208.9|83228.4|83203.4|61
1621921660000|2021-05-25 05:47:40|83230.2|83205.2|83244.6|83194.6|83248.2|83210.4|83229.6|83191.8|74
1621921670000|2021-05-25 05:47:50|83244.8|83194.8|83241.2|83191.2|83246.4|83196.4|83240.4|83190.4|61
1621921680000|2021-05-25 05:48:00|83241.8|83191.8|83242.8|83192.8|83245.2|83195.2|83240.8|83190.8|69
1621921690000|2021-05-25 05:48:10|83241.8|83191.8|83244.7|83194.7|83245.7|83195.7|83239.9|83189.9|77
1621921700000|2021-05-25 05:48:20|83244.6|83194.6|83243|83193|83244.6|83194.6|83240.4|83190.4|73
1621921710000|2021-05-25 05:48:30|83242.4|83192.4|83240.6|83190.6|83246.9|83196.9|83239.5|83189.5|58
1621921720000|2021-05-25 05:48:40|83240.7|83190.7|83239|83189|83242|83192|83238.7|83188.7|70
1621921730000|2021-05-25 05:48:50|83240.2|83190.2|83226.7|83201.7|83241.9|83203.9|83225.9|83189.2|41
1621921740000|2021-05-25 05:49:00|83226.1|83201.1|83231.8|83206.8|83247.2|83208.3|83226.1|83192.4|38
1621921750000|2021-05-25 05:49:10|83231.4|83206.4|83230.3|83205.3|83232.1|83207.1|83229.5|83204.5|29
1621921760000|2021-05-25 05:49:20|83229.5|83204.5|83229.5|83204.5|83232.6|83207.6|83229.5|83204.5|34
1621921770000|2021-05-25 05:49:30|83229.4|83204.4|83226.6|83201.6|83230|83205|83225.5|83200.5|52
1621921780000|2021-05-25 05:49:40|83226.5|83201.5|83227.2|83202.2|83229|83204|83225.3|83200.3|61
1621921790000|2021-05-25 05:49:50|83226.5|83201.5|83228.1|83203.1|83229.5|83204.5|83225.6|83200.6|50
1621921800000|2021-05-25 05:50:00|83228.2|83203.2|83243.1|83193.1|83245.7|83207.3|83226|83191.9|66
1621921810000|2021-05-25 05:50:10|83244.1|83194.1|83244.3|83194.3|83245.3|83195.3|83241.4|83191.4|73
1621921820000|2021-05-25 05:50:20|83243.9|83193.9|83237.1|83212.1|83243.9|83212.3|83230.3|83191.4|64
1621921830000|2021-05-25 05:50:30|83237.9|83212.9|83237.2|83212.2|83238.2|83213.2|83236.5|83211.5|16
1621921840000|2021-05-25 05:50:40|83238.3|83213.3|83234|83209|83238.4|83213.4|83232.7|83207.7|43
1621921850000|2021-05-25 05:50:50|83232.8|83207.8|83234.4|83209.4|83235.6|83210.6|83231.6|83206.6|59
1621921860000|2021-05-25 05:51:00|83235.9|83210.9|83233.5|83208.5|83236|83211|83231.6|83206.6|69
1621921870000|2021-05-25 05:51:10|83234.4|83209.4|83237.7|83212.7|83242.2|83217.2|83233.8|83208.8|64
1621921880000|2021-05-25 05:51:20|83237.5|83212.5|83237.9|83212.9|83241|83216|83237.2|83212.2|46
1621921890000|2021-05-25 05:51:30|83238.1|83213.1|83235.7|83210.7|83238.9|83213.9|83235.6|83210.6|70
1621921900000|2021-05-25 05:51:40|83235.3|83210.3|83237|83212|83239.4|83214.4|83234.4|83209.4|72
1621921910000|2021-05-25 05:51:50|83238.1|83213.1|83236.6|83211.6|83239.5|83214.5|83234.7|83209.7|68
1621921920000|2021-05-25 05:52:00|83237.6|83212.6|83236.4|83211.4|83239.7|83214.7|83235.2|83210.2|64
1621921930000|2021-05-25 05:52:10|83237.1|83212.1|83236|83211|83240.4|83215.4|83235.4|83210.4|69
1621921940000|2021-05-25 05:52:20|83238.3|83213.3|83238.3|83213.3|83241.3|83216.3|83234.8|83209.8|71
1621921950000|2021-05-25 05:52:30|83238.6|83213.6|83238.3|83213.3|83241.5|83216.5|83233.2|83208.2|75
1621921960000|2021-05-25 05:52:40|83238.2|83213.2|83237.5|83212.5|83240.3|83215.3|83236.1|83211.1|71
1621921970000|2021-05-25 05:52:50|83237.8|83212.8|83236.2|83211.2|83240.5|83215.5|83236.2|83211.2|75
1621921980000|2021-05-25 05:53:00|83236.1|83211.1|83259.2|83209.2|83260|83219.5|83236.1|83202.6|53
1621921990000|2021-05-25 05:53:10|83260.1|83210.1|83255.5|83205.5|83261.5|83211.5|83253.4|83203.4|69
1621922000000|2021-05-25 05:53:20|83255.2|83205.2|83260.4|83210.4|83262|83212|83253.9|83203.9|66
1621922010000|2021-05-25 05:53:30|83260.3|83210.3|83255.3|83205.3|83260.8|83210.8|83253.7|83203.7|42
1621922020000|2021-05-25 05:53:40|83257|83207|83256.6|83206.6|83257.1|83207.1|83256.2|83206.2|23
1621922030000|2021-05-25 05:53:50|83256.7|83206.7|83262.1|83212.1|83263.3|83213.3|83254.8|83204.8|55
1621922040000|2021-05-25 05:54:00|83262.2|83212.2|83268.1|83218.1|83269.2|83219.2|83261.9|83211.9|42
1621922050000|2021-05-25 05:54:10|83269.1|83219.1|83267.1|83217.1|83269.1|83219.1|83265.2|83215.2|30
1621922060000|2021-05-25 05:54:20|83267|83217|83267.2|83217.2|83267.7|83217.7|83265.1|83215.1|27
1621922070000|2021-05-25 05:54:30|83267.5|83217.5|83266.8|83216.8|83269.3|83219.3|83264.8|83214.8|23
1621922080000|2021-05-25 05:54:40|83269.7|83219.7|83267.5|83217.5|83270.3|83220.3|83266|83216|26
1621922090000|2021-05-25 05:54:50|83267.1|83217.1|83265.9|83215.9|83269.3|83219.3|83265.6|83215.6|33
1621922100000|2021-05-25 05:55:00|83265|83215|83265.7|83215.7|83268.1|83218.1|83265|83215|22
1621922110000|2021-05-25 05:55:10|83266|83216|83266.1|83216.1|83266.6|83216.6|83265.7|83215.7|15
1621922120000|2021-05-25 05:55:20|83266.2|83216.2|83265|83215|83266.5|83216.5|83264|83214|49
1621922130000|2021-05-25 05:55:30|83264.9|83214.9|83243|83193|83265.3|83219.8|83231|83190.4|57
1621922140000|2021-05-25 05:55:40|83243.1|83193.1|83242.4|83192.4|83243.8|83193.8|83239.8|83189.8|48
1621922150000|2021-05-25 05:55:50|83242.2|83192.2|83237.3|83187.3|83242.2|83192.2|83236.7|83186.7|51
1621922160000|2021-05-25 05:56:00|83237.5|83187.5|83239.4|83189.4|83240.8|83190.8|83236.1|83186.1|53
1621922170000|2021-05-25 05:56:10|83239.8|83189.8|83239.4|83189.4|83240.9|83190.9|83239.1|83189.1|44
1621922180000|2021-05-25 05:56:20|83239.3|83189.3|83238.2|83188.2|83240.7|83190.7|83237.7|83187.7|24
1621922190000|2021-05-25 05:56:30|83238|83188|83227.2|83202.2|83242.3|83203.4|83227.2|83187.1|56
1621922200000|2021-05-25 05:56:40|83227.5|83202.5|83228.9|83203.9|83229.3|83204.3|83226.5|83201.5|42
1621922210000|2021-05-25 05:56:50|83228.7|83203.7|83229.7|83204.7|83233|83208|83226.4|83201.4|62
1621922220000|2021-05-25 05:57:00|83229.6|83204.6|83230.4|83205.4|83230.4|83205.4|83228|83203|25
1621922230000|2021-05-25 05:57:10|83231.3|83206.3|83235.5|83210.5|83236.8|83211.8|83231.3|83206.3|56
1621922240000|2021-05-25 05:57:20|83235.6|83210.6|83234.4|83209.4|83235.6|83210.6|83231.9|83206.9|62
1621922250000|2021-05-25 05:57:30|83234.5|83209.5|83236.1|83211.1|83236.3|83211.3|83233.3|83208.3|56
1621922260000|2021-05-25 05:57:40|83237.6|83212.6|83244.3|83219.3|83245|83220|83234.7|83209.7|51
1621922270000|2021-05-25 05:57:50|83244.5|83219.5|83242.6|83217.6|83246.7|83221.7|83241.7|83216.7|26
1621922280000|2021-05-25 05:58:00|83241.7|83216.7|83243|83218|83244.4|83219.4|83241.7|83216.7|37
1621922290000|2021-05-25 05:58:10|83242.7|83217.7|83240.3|83215.3|83242.7|83217.7|83239.4|83214.4|23
1621922300000|2021-05-25 05:58:20|83239.1|83214.1|83238.4|83213.4|83240.8|83215.8|83238.1|83213.1|33
1621922310000|2021-05-25 05:58:30|83238.7|83213.7|83243|83218|83244.7|83219.7|83238.5|83213.5|40
1621922320000|2021-05-25 05:58:40|83243.5|83218.5|83248.5|83223.5|83250.4|83225.4|83240.6|83215.6|45
1621922330000|2021-05-25 05:58:50|83248.8|83223.8|83255.7|83205.7|83257.7|83224.6|83244.7|83205.7|34
1621922340000|2021-05-25 05:59:00|83255.6|83205.6|83249.4|83199.4|83258.1|83208.1|83247.1|83197.1|57
1621922350000|2021-05-25 05:59:10|83249.5|83199.5|83250.2|83200.2|83250.6|83200.6|83247.4|83197.4|42
1621922360000|2021-05-25 05:59:20|83250.5|83200.5|83250.5|83200.5|83250.8|83200.8|83247.9|83197.9|35
1621922370000|2021-05-25 05:59:30|83250.6|83200.6|83247.3|83197.3|83250.6|83200.6|83242.9|83192.9|69
1621922380000|2021-05-25 05:59:40|83242.5|83192.5|83240.4|83190.4|83245.3|83207.1|83229.3|83187.8|63
1621922390000|2021-05-25 05:59:50|83240.5|83190.5|83240.5|83190.5|83243.8|83193.8|83237.1|83187.1|50
1621922400000|2021-05-25 06:00:00|83239.6|83189.6|83234.2|83209.2|83247.4|83213.2|83234.2|83189.6|57
1621922410000|2021-05-25 06:00:10|83232.2|83207.2|83234.2|83209.2|83234.2|83209.2|83231.2|83206.2|52
1621922420000|2021-05-25 06:00:20|83234.1|83209.1|83236.1|83211.1|83236.7|83211.7|83233.7|83208.7|49
1621922430000|2021-05-25 06:00:30|83236.3|83211.3|83240.1|83215.1|83241.8|83216.8|83235|83210|53
1621922440000|2021-05-25 06:00:40|83239.2|83214.2|83240.2|83215.2|83240.4|83215.4|83237.7|83212.7|50
1621922450000|2021-05-25 06:00:50|83240.1|83215.1|83244|83219|83245.6|83220.6|83240.1|83215.1|47
1621922460000|2021-05-25 06:01:00|83243.9|83218.9|83240.8|83215.8|83244.4|83219.4|83238.7|83213.7|44
1621922470000|2021-05-25 06:01:10|83240.9|83215.9|83249|83224|83249|83224|83240.3|83215.3|43
1621922480000|2021-05-25 06:01:20|83249.3|83224.3|83252.3|83227.3|83252.7|83227.7|83247.9|83222.9|42
1621922490000|2021-05-25 06:01:30|83252.5|83227.5|83247.4|83222.4|83252.7|83227.7|83247.4|83222.4|28
1621922500000|2021-05-25 06:01:40|83247.8|83222.8|83241.7|83216.7|83249.2|83224.2|83240.7|83215.7|40
1621922510000|2021-05-25 06:01:50|83241.1|83216.1|83242.4|83217.4|83245.3|83220.3|83238.4|83213.4|62
1621922520000|2021-05-25 06:02:00|83242.7|83217.7|83237.9|83212.9|83244.9|83219.9|83237.5|83212.5|66
1621922530000|2021-05-25 06:02:10|83237.7|83212.7|83235.2|83210.2|83238.1|83213.1|83235|83210|43
1621922540000|2021-05-25 06:02:20|83235.1|83210.1|83242.3|83217.3|83247.6|83222.6|83235|83210|45
1621922550000|2021-05-25 06:02:30|83242|83217|83237.1|83212.1|83243.8|83218.8|83235.4|83210.4|47
1621922560000|2021-05-25 06:02:40|83236.3|83211.3|83238.5|83213.5|83240.1|83215.1|83236.3|83211.3|42
1621922570000|2021-05-25 06:02:50|83238.2|83213.2|83234.5|83209.5|83238.2|83213.2|83234|83209|33
1621922580000|2021-05-25 06:03:00|83235|83210|83234.4|83209.4|83235|83210|83233.8|83208.8|28
1621922590000|2021-05-25 06:03:10|83234.2|83209.2|83233.9|83208.9|83236.6|83211.6|83233.3|83208.3|37
1621922600000|2021-05-25 06:03:20|83234.3|83209.3|83230.3|83205.3|83234.5|83209.5|83229.5|83204.5|36
1621922610000|2021-05-25 06:03:30|83231.8|83206.8|83219.8|83194.8|83231.8|83206.8|83218.1|83193.1|45
1621922620000|2021-05-25 06:03:40|83219.9|83194.9|83205|83180|83219.9|83194.9|83202.4|83165.5|52
1621922630000|2021-05-25 06:03:50|83204.2|83179.2|83197.9|83172.9|83204.3|83179.3|83194.7|83169.7|41
1621922640000|2021-05-25 06:04:00|83197.8|83172.8|83199.9|83174.9|83200.7|83175.7|83197.2|83172.2|40
1621922650000|2021-05-25 06:04:10|83199.1|83174.1|83197.5|83172.5|83199.6|83174.6|83197.5|83172.5|26
1621922660000|2021-05-25 06:04:20|83198.7|83173.7|83193.8|83168.8|83199.2|83174.2|83193.2|83168.2|29
1621922670000|2021-05-25 06:04:30|83196.9|83171.9|83195.2|83170.2|83199.5|83174.5|83191.9|83166.9|35
1621922680000|2021-05-25 06:04:40|83194.7|83169.7|83208.9|83183.9|83218.9|83185|83192.4|83167.4|44
1621922690000|2021-05-25 06:04:50|83207.9|83182.9|83204|83179|83214.9|83185.1|83199.3|83164.9|50
1621922700000|2021-05-25 06:05:00|83204.7|83179.7|83206.5|83181.5|83210.7|83185.7|83204.1|83179.1|47
1621922710000|2021-05-25 06:05:10|83205.8|83180.8|83209.2|83184.2|83211.9|83186.9|83205.7|83180.7|35
1621922720000|2021-05-25 06:05:20|83209.6|83184.6|83214|83189|83218.4|83193.4|83209.3|83184.3|59
1621922730000|2021-05-25 06:05:30|83213.5|83188.5|83212.8|83187.8|83216.5|83191.5|83212.3|83187.3|38
1621922740000|2021-05-25 06:05:40|83212.6|83187.6|83208.5|83183.5|83212.6|83187.6|83207.6|83182.6|19
1621922750000|2021-05-25 06:05:50|83206.6|83181.6|83209|83184|83213.1|83188.1|83206.6|83181.6|34
1621922760000|2021-05-25 06:06:00|83209.3|83184.3|83207.8|83182.8|83213|83188|83207.3|83182.3|39
1621922770000|2021-05-25 06:06:10|83207.7|83182.7|83204.2|83179.2|83210.9|83185.9|83201.2|83176.2|52
1621922780000|2021-05-25 06:06:20|83201.7|83176.7|83204.4|83179.4|83204.4|83179.4|83198.5|83173.5|57
1621922790000|2021-05-25 06:06:30|83203.9|83178.9|83211.9|83186.9|83211.9|83186.9|83201.3|83176.3|51
1621922800000|2021-05-25 06:06:40|83211.2|83186.2|83207.3|83182.3|83211.2|83186.2|83205.8|83180.8|34
1621922810000|2021-05-25 06:06:50|83206.5|83181.5|83206.5|83181.5|83209.5|83184.5|83206.1|83181.1|39
1621922820000|2021-05-25 06:07:00|83206.8|83181.8|83203.3|83178.3|83208.9|83183.9|83202.3|83177.3|36
1621922830000|2021-05-25 06:07:10|83203.8|83178.8|83206.2|83181.2|83207.2|83182.2|83203.4|83178.4|28
1621922840000|2021-05-25 06:07:20|83208.9|83183.9|83208.8|83183.8|83214.1|83189.1|83205.9|83180.9|60
1621922850000|2021-05-25 06:07:30|83209|83184|83208.7|83183.7|83211.8|83186.8|83208.3|83183.3|48
1621922860000|2021-05-25 06:07:40|83208.8|83183.8|83204.9|83179.9|83211.9|83186.9|83202.4|83177.4|38
1621922870000|2021-05-25 06:07:50|83211.5|83186.5|83212.1|83187.1|83213.7|83188.7|83203.4|83178.4|53
1621922880000|2021-05-25 06:08:00|83211.6|83186.6|83207.4|83182.4|83211.7|83186.7|83202.8|83177.8|50
1621922890000|2021-05-25 06:08:10|83206.4|83181.4|83206.6|83181.6|83207|83182|83205.3|83180.3|34
1621922900000|2021-05-25 06:08:20|83206.2|83181.2|83210.6|83185.6|83213.4|83188.4|83206.2|83181.2|46
1621922910000|2021-05-25 06:08:30|83210.9|83185.9|83211.8|83186.8|83212.4|83187.4|83208.7|83183.7|51
1621922920000|2021-05-25 06:08:40|83211.4|83186.4|83207.4|83182.4|83211.7|83186.7|83205|83180|55
1621922930000|2021-05-25 06:08:50|83206.1|83181.1|83207.5|83182.5|83208.4|83183.4|83205.7|83180.7|44
1621922940000|2021-05-25 06:09:00|83207.4|83182.4|83206.9|83181.9|83210.3|83185.3|83205.2|83180.2|55
1621922950000|2021-05-25 06:09:10|83206.3|83181.3|83205.5|83180.5|83207.9|83182.9|83205.5|83180.5|35
1621922960000|2021-05-25 06:09:20|83205.7|83180.7|83206.5|83181.5|83208.9|83183.9|83205.3|83180.3|39
1621922970000|2021-05-25 06:09:30|83206.4|83181.4|83205.9|83180.9|83206.8|83181.8|83204.4|83179.4|39
1621922980000|2021-05-25 06:09:40|83206.1|83181.1|83216.2|83191.2|83222.8|83197.8|83205.6|83180.6|48
1621922990000|2021-05-25 06:09:50|83215.8|83190.8|83208.3|83183.3|83228.7|83202.8|83208.2|83174.9|51
1621923000000|2021-05-25 06:10:00|83207.3|83182.3|83208.8|83183.8|83210.5|83185.5|83207.2|83182.2|33
1621923010000|2021-05-25 06:10:10|83208.5|83183.5|83203.5|83178.5|83210.3|83185.3|83201.9|83176.9|46
1621923020000|2021-05-25 06:10:20|83203.1|83178.1|83205|83180|83206.5|83181.5|83203.1|83178.1|29
1621923030000|2021-05-25 06:10:30|83204.3|83179.3|83204.8|83179.8|83207.2|83182.2|83204.2|83179.2|16
1621923040000|2021-05-25 06:10:40|83204.3|83179.3|83201.1|83176.1|83204.3|83179.3|83201|83176|12
1621923050000|2021-05-25 06:10:50|83200.9|83175.9|83201.2|83176.2|83202.8|83177.8|83200.4|83175.4|18
1621923060000|2021-05-25 06:11:00|83200.4|83175.4|83196|83171|83202.7|83177.7|83194.2|83169.2|37
1621923070000|2021-05-25 06:11:10|83196.1|83171.1|83195.9|83170.9|83196.1|83171.1|83191.4|83166.4|25
1621923080000|2021-05-25 06:11:20|83196.6|83171.6|83196|83171|83196.6|83171.6|83193.6|83168.6|15
1621923090000|2021-05-25 06:11:30|83196.8|83171.8|83193.4|83168.4|83197|83172|83191.1|83166.1|47
1621923100000|2021-05-25 06:11:40|83192.9|83167.9|83184.1|83159.1|83193.2|83168.2|83183.6|83158.6|31
1621923110000|2021-05-25 06:11:50|83185|83160|83188.4|83163.4|83192.8|83167.8|83183.5|83158.5|46
1621923120000|2021-05-25 06:12:00|83189.5|83164.5|83187.9|83162.9|83189.7|83164.7|83187.1|83162.1|38
1621923130000|2021-05-25 06:12:10|83188.7|83163.7|83191.2|83166.2|83206.5|83169.1|83187.6|83154.3|53
1621923140000|2021-05-25 06:12:20|83191|83166|83190.3|83165.3|83193.5|83168.5|83189.2|83164.2|46
1621923150000|2021-05-25 06:12:30|83190.5|83165.5|83182.8|83157.8|83193.3|83168.3|83182.3|83157.3|54
1621923160000|2021-05-25 06:12:40|83184.1|83159.1|83177.3|83152.3|83185.7|83160.7|83176.8|83151.8|54
1621923170000|2021-05-25 06:12:50|83177.4|83152.4|83183.3|83158.3|83186.2|83161.2|83177.1|83152.1|36
1621923180000|2021-05-25 06:13:00|83184.4|83159.4|83190.2|83165.2|83192.6|83167.6|83184.1|83159.1|37
1621923190000|2021-05-25 06:13:10|83191.1|83166.1|83190.9|83165.9|83194.4|83169.4|83190.2|83165.2|31
1621923200000|2021-05-25 06:13:20|83190.8|83165.8|83191.6|83166.6|83192.7|83167.7|83190.7|83165.7|25
1621923210000|2021-05-25 06:13:30|83191.5|83166.5|83193.8|83168.8|83194.3|83169.3|83191.2|83166.2|24
1621923220000|2021-05-25 06:13:40|83193.6|83168.6|83197|83172|83200.7|83175.7|83193.6|83168.6|39
1621923230000|2021-05-25 06:13:50|83197.3|83172.3|83194.9|83169.9|83198.5|83173.5|83194.7|83169.7|23
1621923240000|2021-05-25 06:14:00|83194.4|83169.4|83187|83162|83197.2|83172.2|83184.4|83159.4|53
1621923250000|2021-05-25 06:14:10|83187.3|83162.3|83186.7|83161.7|83189.1|83164.1|83177.9|83152.9|50
1621923260000|2021-05-25 06:14:20|83186|83161|83185.7|83160.7|83189.9|83164.9|83184.7|83159.7|40
1621923270000|2021-05-25 06:14:30|83185.1|83160.1|83182.4|83157.4|83185.3|83160.3|83182|83157|28
1621923280000|2021-05-25 06:14:40|83182.6|83157.6|83178.9|83153.9|83182.8|83157.8|83178.8|83153.8|22
1621923290000|2021-05-25 06:14:50|83178.8|83153.8|83175.2|83150.2|83179.5|83154.5|83172.2|83147.2|26
1621923300000|2021-05-25 06:15:00|83175.6|83150.6|83174.8|83149.8|83176.9|83151.9|83172.1|83147.1|47
1621923310000|2021-05-25 06:15:10|83175.3|83150.3|83177.5|83152.5|83178.3|83153.3|83170.1|83145.1|51
1621923320000|2021-05-25 06:15:20|83177.6|83152.6|83174.3|83149.3|83180|83155|83168.9|83143.9|50
1621923330000|2021-05-25 06:15:30|83174.2|83149.2|83176.6|83151.6|83177|83152|83172.4|83147.4|47
1621923340000|2021-05-25 06:15:40|83176.7|83151.7|83174.7|83149.7|83178.9|83153.9|83174.2|83149.2|36
1621923350000|2021-05-25 06:15:50|83174.2|83149.2|83174.8|83149.8|83175.6|83150.6|83173.6|83148.6|24
1621923360000|2021-05-25 06:16:00|83174.5|83149.5|83173.4|83148.4|83176|83151|83172.8|83147.8|28
1621923370000|2021-05-25 06:16:10|83173.3|83148.3|83173|83148|83173.7|83148.7|83172.3|83147.3|24
1621923380000|2021-05-25 06:16:20|83173.1|83148.1|83176.8|83151.8|83178.1|83153.1|83172.4|83147.4|32
1621923390000|2021-05-25 06:16:30|83176.6|83151.6|83169.1|83144.1|83176.6|83151.6|83160.6|83135.6|50
1621923400000|2021-05-25 06:16:40|83169.2|83144.2|83165.5|83140.5|83169.3|83144.3|83161.2|83136.2|43
1621923410000|2021-05-25 06:16:50|83165.4|83140.4|83160.6|83135.6|83165.4|83140.4|83155.8|83130.8|34
1621923420000|2021-05-25 06:17:00|83160.7|83135.7|83155.3|83130.3|83160.7|83135.7|83153.6|83128.6|52
1621923430000|2021-05-25 06:17:10|83155.2|83130.2|83143.6|83118.6|83155.2|83130.2|83139.8|83114.8|41
1621923440000|2021-05-25 06:17:20|83143.4|83118.4|83146.4|83121.4|83150.7|83125.7|83143.4|83118.4|58
1621923450000|2021-05-25 06:17:30|83146.9|83121.9|83149.2|83124.2|83149.7|83124.7|83146.5|83121.5|37
1621923460000|2021-05-25 06:17:40|83149.7|83124.7|83122.2|83097.2|83151.3|83126.3|83111.6|83072.7|68
1621923470000|2021-05-25 06:17:50|83122.5|83097.5|83123|83098|83125.4|83100.4|83118.7|83093.7|46
1621923480000|2021-05-25 06:18:00|83122.3|83097.3|83109.1|83084.1|83123|83098|83104.1|83079.1|39
1621923490000|2021-05-25 06:18:10|83109.3|83084.3|83086.9|83061.9|83111.5|83086.5|83086.9|83061.9|39
1621923500000|2021-05-25 06:18:20|83089.5|83064.5|83103.7|83078.7|83104.9|83079.9|83086.8|83061.8|54
1621923510000|2021-05-25 06:18:30|83103.8|83078.8|83103.9|83078.9|83105.8|83080.8|83103|83078|41
1621923520000|2021-05-25 06:18:40|83103.4|83078.4|83090.4|83065.4|83103.4|83078.4|83085.9|83060.9|49
1621923530000|2021-05-25 06:18:50|83090.6|83065.6|83054.9|83029.9|83094.6|83069.6|83044.5|83011.5|62
1621923540000|2021-05-25 06:19:00|83055|83030|83066|83041|83068.7|83043.7|83053.2|83028.2|55
1621923550000|2021-05-25 06:19:10|83066.2|83041.2|83066.9|83041.9|83067.8|83042.8|83064.3|83039.3|55
1621923560000|2021-05-25 06:19:20|83066.4|83041.4|83062.5|83037.5|83066.6|83041.6|83061.8|83036.8|35
1621923570000|2021-05-25 06:19:30|83062.3|83037.3|83044.6|83019.6|83070.4|83045.4|83044.6|83019.6|52
1621923580000|2021-05-25 06:19:40|83058.2|83008.2|83063.1|83038.1|83069.7|83044.7|83055.3|83008.2|62
1621923590000|2021-05-25 06:19:50|83062.6|83037.6|83059.6|83034.6|83067.8|83042.8|83059.4|83034.4|43
1621923600000|2021-05-25 06:20:00|83059.7|83034.7|83053.7|83028.7|83062.2|83037.2|83053.6|83028.6|43
1621923610000|2021-05-25 06:20:10|83053.9|83028.9|83038.3|83013.3|83055.9|83030.9|83037.3|82997.1|45
1621923620000|2021-05-25 06:20:20|83038.6|83013.6|83037.8|83012.8|83039.2|83014.2|83036.3|83011.3|35
1621923630000|2021-05-25 06:20:30|83037.9|83012.9|83028.2|83003.2|83045.1|83014|83026.1|82995.1|56
1621923640000|2021-05-25 06:20:40|83028.1|83003.1|83032.7|83007.7|83035.3|83010.3|83027.2|83002.2|55
1621923650000|2021-05-25 06:20:50|83032.6|83007.6|83033|83008|83035.9|83010.9|83029|83004|61
1621923660000|2021-05-25 06:21:00|83032.2|83007.2|83028.5|83003.5|83035.7|83010.7|83026.6|83001.6|53
1621923670000|2021-05-25 06:21:10|83033.2|83008.2|83029.8|83004.8|83037.3|83012.3|83029.8|83004.8|50
1621923680000|2021-05-25 06:21:20|83030.1|83005.1|83027.7|83002.7|83030.6|83005.6|83027.1|83002.1|30
1621923690000|2021-05-25 06:21:30|83027.4|83002.4|83033.9|83008.9|83036.5|83011.5|83027.4|83002.4|49
1621923700000|2021-05-25 06:21:40|83034.3|83009.3|83051.1|83026.1|83053.7|83028.7|83034.3|83009.3|44
1621923710000|2021-05-25 06:21:50|83050.9|83025.9|83038.4|83013.4|83052.5|83027.5|83038.1|83013.1|52
1621923720000|2021-05-25 06:22:00|83038|83013|83044.7|83019.7|83047.2|83022.2|83034.2|83009.2|57
1621923730000|2021-05-25 06:22:10|83044.8|83019.8|83037.6|83012.6|83047.5|83022.5|83036.1|83011.1|53
1621923740000|2021-05-25 06:22:20|83037.8|83012.8|83062.1|83037.1|83062.1|83037.1|83037.8|83012.8|64
1621923750000|2021-05-25 06:22:30|83061.6|83036.6|83055.3|83030.3|83061.7|83036.7|83055.2|83030.2|54
1621923760000|2021-05-25 06:22:40|83053.5|83028.5|83061.2|83036.2|83061.9|83036.9|83053.4|83028.4|53
1621923770000|2021-05-25 06:22:50|83061|83036|83049.2|83024.2|83061.6|83036.6|83048.1|83023.1|51
1621923780000|2021-05-25 06:23:00|83049|83024|83044.5|83019.5|83049.3|83024.3|83044.3|83019.3|42
1621923790000|2021-05-25 06:23:10|83044.3|83019.3|83034.1|83009.1|83044.8|83019.8|83034.1|83009.1|53
1621923800000|2021-05-25 06:23:20|83034.6|83009.6|83033.9|83008.9|83036.6|83011.6|83030.7|83005.7|56
1621923810000|2021-05-25 06:23:30|83033.7|83008.7|83029.6|83004.6|83035.5|83010.5|83029.6|83004.6|49
1621923820000|2021-05-25 06:23:40|83030.6|83005.6|83029.8|83004.8|83035.2|83010.2|83027.3|83002.3|65
1621923830000|2021-05-25 06:23:50|83030|83005|83027.3|83002.3|83031.3|83006.3|83019.7|82994.7|56
1621923840000|2021-05-25 06:24:00|83024.5|82999.5|83022.5|82997.5|83026.2|83001.2|83018.1|82993.1|65
1621923850000|2021-05-25 06:24:10|83022.4|82997.4|83025.6|83000.6|83028.9|83003.9|83022.3|82997.3|54
1621923860000|2021-05-25 06:24:20|83025.8|83000.8|83030|83005|83033.9|83008.9|83024.6|82999.6|57
1621923870000|2021-05-25 06:24:30|83030.8|83005.8|83032.8|83007.8|83034.1|83009.1|83030.5|83005.5|57
1621923880000|2021-05-25 06:24:40|83031.3|83006.3|83035.3|83010.3|83035.8|83010.8|83029|83004|57
1621923890000|2021-05-25 06:24:50|83035.7|83010.7|83040|83015|83040.4|83015.4|83026.3|83001.3|73
1621923900000|2021-05-25 06:25:00|83040.1|83015.1|83037.8|83012.8|83048.6|83016.3|83032.5|82998.6|55
1621923910000|2021-05-25 06:25:10|83037.9|83012.9|83034.4|83009.4|83039.1|83014.1|83032.6|83007.6|51
1621923920000|2021-05-25 06:25:20|83034.6|83009.6|83037.1|83012.1|83041.8|83016.8|83033|83008|59
1621923930000|2021-05-25 06:25:30|83037.4|83012.4|83039.3|83014.3|83040.7|83015.7|83036.3|83011.3|50
1621923940000|2021-05-25 06:25:40|83039|83014|83032.1|83007.1|83039|83014|83032|83007|37
1621923950000|2021-05-25 06:25:50|83030.8|83005.8|83033.4|83008.4|83034|83009|83029.8|83004.8|34
1621923960000|2021-05-25 06:26:00|83033.1|83008.1|83032.8|83007.8|83033.7|83008.7|83032.4|83007.4|38
1621923970000|2021-05-25 06:26:10|83032.7|83007.7|83031.1|83006.1|83039.1|83014.1|83031.1|83006.1|49
1621923980000|2021-05-25 06:26:20|83031.3|83006.3|83031.7|83006.7|83031.7|83006.7|83029.1|83004.1|50
1621923990000|2021-05-25 06:26:30|83031.8|83006.8|83038|83013|83038|83013|83031|83006|40
1621924000000|2021-05-25 06:26:40|83037.7|83012.7|83033.6|83008.6|83037.8|83012.8|83032.4|83007.4|41
1621924010000|2021-05-25 06:26:50|83033.8|83008.8|83032.3|83007.3|83040.2|83015.2|83032.3|83007.3|45
1621924020000|2021-05-25 06:27:00|83036.4|83011.4|83042.1|83017.1|83044.7|83019.7|83036.1|83011.1|48
1621924030000|2021-05-25 06:27:10|83041.2|83016.2|83030.6|83005.6|83041.2|83016.2|83029.1|83004.1|48
1621924040000|2021-05-25 06:27:20|83030.5|83005.5|83042.2|83017.2|83044.4|83019.4|83029.5|83004.5|54
1621924050000|2021-05-25 06:27:30|83045.5|83020.5|83049.9|83024.9|83050.9|83025.9|83044.4|83019.4|63
1621924060000|2021-05-25 06:27:40|83050.6|83025.6|83044.4|83019.4|83051.2|83026.2|83044.4|83019.4|75
1621924070000|2021-05-25 06:27:50|83043.7|83018.7|83039.7|83014.7|83047.3|83022.3|83039.7|83014.7|73
1621924080000|2021-05-25 06:28:00|83039.3|83014.3|83037.7|83012.7|83041.3|83016.3|83036.5|83011.5|64
1621924090000|2021-05-25 06:28:10|83038.5|83013.5|83044.4|83019.4|83051.4|83026.4|83038.5|83013.5|72
1621924100000|2021-05-25 06:28:20|83044.7|83019.7|83042.6|83017.6|83045.6|83020.6|83039.3|83014.3|51
1621924110000|2021-05-25 06:28:30|83042.4|83017.4|83045.8|83020.8|83050.5|83025.5|83041.2|83016.2|43
1621924120000|2021-05-25 06:28:40|83047|83022|83050.9|83025.9|83052.9|83027.9|83045.9|83020.9|43
1621924130000|2021-05-25 06:28:50|83050.5|83025.5|83050.5|83025.5|83068.1|83043.1|83048.9|83023.9|54
1621924140000|2021-05-25 06:29:00|83049.9|83024.9|83057.7|83032.7|83059.4|83034.4|83047.2|83022.2|48
1621924150000|2021-05-25 06:29:10|83060.1|83035.1|83060.5|83035.5|83061.2|83036.2|83059.5|83034.5|46
1621924160000|2021-05-25 06:29:20|83060.6|83035.6|83063|83038|83066.3|83041.3|83060.1|83035.1|50
1621924170000|2021-05-25 06:29:30|83062.6|83037.6|83073.9|83048.9|83074.9|83049.9|83061.3|83036.3|65
1621924180000|2021-05-25 06:29:40|83069.4|83044.4|83069.4|83044.4|83072.8|83047.8|83066.4|83041.4|67
1621924190000|2021-05-25 06:29:50|83068.8|83043.8|83067.5|83042.5|83069.7|83044.7|83063.9|83038.9|51
1621924200000|2021-05-25 06:30:00|83068.9|83043.9|83074.3|83049.3|83080.4|83055.4|83066.7|83041.7|63
1621924210000|2021-05-25 06:30:10|83074|83049|83057.4|83032.4|83074|83049|83054.2|83029.2|58
1621924220000|2021-05-25 06:30:20|83057.9|83032.9|83061.8|83036.8|83066.8|83041.8|83056.7|83031.7|51
1621924230000|2021-05-25 06:30:30|83062|83037|83063|83038|83068.7|83043.7|83061.6|83036.6|41
1621924240000|2021-05-25 06:30:40|83063.2|83038.2|83060.8|83035.8|83066.4|83041.4|83060|83035|43
1621924250000|2021-05-25 06:30:50|83061.1|83036.1|83078.9|83053.9|83085.4|83060.4|83058.4|83033.4|31
1621924260000|2021-05-25 06:31:00|83074.9|83049.9|83068.2|83043.2|83079.8|83054.8|83065.3|83040.3|72
1621924270000|2021-05-25 06:31:10|83068.1|83043.1|83068.3|83043.3|83074.7|83049.7|83062.9|83037.9|69
1621924280000|2021-05-25 06:31:20|83066.7|83041.7|83072.4|83047.4|83073.9|83048.9|83065.3|83040.3|46
1621924290000|2021-05-25 06:31:30|83070.8|83045.8|83070.7|83045.7|83072.7|83047.7|83067.5|83042.5|36
1621924300000|2021-05-25 06:31:40|83070.9|83045.9|83078.9|83053.9|83082.9|83057.9|83063.6|83038.6|51
1621924310000|2021-05-25 06:31:50|83081.7|83056.7|83084.9|83059.9|83089.2|83064.2|83079.3|83054.3|56
1621924320000|2021-05-25 06:32:00|83086.9|83061.9|83085.1|83060.1|83087.2|83062.2|83068.6|83032|59
1621924330000|2021-05-25 06:32:10|83084.2|83059.2|83075.7|83050.7|83084.2|83059.2|83067.6|83042.6|47
1621924340000|2021-05-25 06:32:20|83075.6|83050.6|83068.3|83043.3|83077|83052|83068.3|83043.3|47
1621924350000|2021-05-25 06:32:30|83068.5|83043.5|83048.9|83023.9|83068.5|83043.5|83041|83016|66
1621924360000|2021-05-25 06:32:40|83048.6|83023.6|83042.4|83017.4|83052.8|83027.8|83040.8|83015.8|43
1621924370000|2021-05-25 06:32:50|83041.9|83016.9|83035.3|83010.3|83041.9|83016.9|83035.3|83010.3|34
1621924380000|2021-05-25 06:33:00|83036.1|83011.1|83043.9|83018.9|83045.9|83020.9|83036.1|83011.1|47
1621924390000|2021-05-25 06:33:10|83043.6|83018.6|83048.6|83023.6|83048.6|83023.6|83043.1|83018.1|57
1621924400000|2021-05-25 06:33:20|83049.2|83024.2|83044.5|83019.5|83051.4|83026.4|83044.5|83019.5|56
1621924410000|2021-05-25 06:33:30|83044.7|83019.7|83031.1|83006.1|83048.7|83023.7|83031.1|83006.1|55
1621924420000|2021-05-25 06:33:40|83031|83006|83036.9|83011.9|83036.9|83011.9|83030.5|83005.5|41
1621924430000|2021-05-25 06:33:50|83036.4|83011.4|83035.4|83010.4|83037|83012|83035.2|83010.2|20
1621924440000|2021-05-25 06:34:00|83035.1|83010.1|83031.3|83006.3|83035.1|83010.1|83031.1|83006.1|33
1621924450000|2021-05-25 06:34:10|83031.4|83006.4|83029.1|83004.1|83031.5|83006.5|83028.4|83003.4|32
1621924460000|2021-05-25 06:34:20|83029|83004|83033.4|83008.4|83034.6|83009.6|83029|83004|33
1621924470000|2021-05-25 06:34:30|83033.3|83008.3|83030.1|83005.1|83033.7|83008.7|83030.1|83005.1|21
1621924480000|2021-05-25 06:34:40|83030.2|83005.2|83034|83009|83035.1|83010.1|83028.1|83003.1|37
1621924490000|2021-05-25 06:34:50|83033.9|83008.9|83034.6|83009.6|83034.6|83009.6|83032.3|83007.3|17
1621924500000|2021-05-25 06:35:00|83034.4|83009.4|83030.4|83005.4|83035.7|83010.7|83030.4|83005.4|22
1621924510000|2021-05-25 06:35:10|83030.3|83005.3|83029.2|83004.2|83033.5|83008.5|83028.6|83003.6|40
1621924520000|2021-05-25 06:35:20|83029.3|83004.3|83028.6|83003.6|83030.8|83005.8|83025.3|83000.3|59
1621924530000|2021-05-25 06:35:30|83029.1|83004.1|83021.7|82996.7|83029.1|83004.1|83020|82995|43
1621924540000|2021-05-25 06:35:40|83021.3|82996.3|83020.6|82995.6|83022.3|82997.3|83019.7|82994.7|31
1621924550000|2021-05-25 06:35:50|83020.7|82995.7|83013.3|82988.3|83020.9|82995.9|83013.3|82988.3|40
1621924560000|2021-05-25 06:36:00|83015|82990|83015.9|82990.9|83018.6|82993.6|83014.9|82989.9|48
1621924570000|2021-05-25 06:36:10|83017|82992|83017.4|82992.4|83019.4|82994.4|83015.5|82990.5|42
1621924580000|2021-05-25 06:36:20|83017.8|82992.8|83015.4|82990.4|83018.5|82993.5|83015|82990|45
1621924590000|2021-05-25 06:36:30|83015.5|82990.5|83014.1|82989.1|83015.8|82990.8|83014|82989|26
1621924600000|2021-05-25 06:36:40|83013.8|82988.8|83015.1|82990.1|83016|82991|83013.8|82988.8|32
1621924610000|2021-05-25 06:36:50|83015|82990|83027.4|83002.4|83028.8|83003.8|83014|82989|46
1621924620000|2021-05-25 06:37:00|83027.3|83002.3|83037.1|83012.1|83037.1|83012.1|83026.7|83001.7|64
1621924630000|2021-05-25 06:37:10|83037|83012|83019.8|82994.8|83037.4|83012.4|83017.8|82992.8|52
1621924640000|2021-05-25 06:37:20|83019.4|82994.4|83017.5|82992.5|83019.4|82994.4|83015.5|82990.5|53
1621924650000|2021-05-25 06:37:30|83017.2|82992.2|83015.4|82990.4|83018.7|82993.7|83014.6|82989.6|48
1621924660000|2021-05-25 06:37:40|83015.2|82990.2|83013.5|82988.5|83017.9|82992.9|83012.9|82987.9|55
1621924670000|2021-05-25 06:37:50|83013.1|82988.1|83010.9|82985.9|83015.9|82990.9|83010.5|82985.5|46
1621924680000|2021-05-25 06:38:00|83010.8|82985.8|83018.3|82993.3|83024.3|82999.3|83010.8|82985.8|52
1621924690000|2021-05-25 06:38:10|83018.7|82993.7|83015.6|82990.6|83019.9|82994.9|83014.8|82989.8|48
1621924700000|2021-05-25 06:38:20|83015.5|82990.5|83019.4|82994.4|83021|82996|83015.4|82990.4|43
1621924710000|2021-05-25 06:38:30|83019.6|82994.6|83016.9|82991.9|83019.7|82994.7|83016.9|82991.9|37
1621924720000|2021-05-25 06:38:40|83017|82992|83015.2|82990.2|83020.5|82995.5|83010.9|82985.9|49
1621924730000|2021-05-25 06:38:50|83016|82991|83016.4|82991.4|83017.8|82992.8|83014.6|82989.6|44
1621924740000|2021-05-25 06:39:00|83016.9|82991.9|83020.1|82995.1|83020.5|82995.5|83015.1|82990.1|55
1621924750000|2021-05-25 06:39:10|83019.4|82994.4|83018.7|82993.7|83019.9|82994.9|83017.7|82992.7|28
1621924760000|2021-05-25 06:39:20|83018.8|82993.8|83020.9|82995.9|83021.4|82996.4|83018.3|82993.3|29
1621924770000|2021-05-25 06:39:30|83021.1|82996.1|83015.2|82990.2|83021.8|82996.8|83013.8|82988.8|57
1621924780000|2021-05-25 06:39:40|83014.9|82989.9|83016.6|82991.6|83017.5|82992.5|83014.6|82989.6|31
1621924790000|2021-05-25 06:39:50|83016.7|82991.7|83017|82992|83018.2|82993.2|83016.7|82991.7|33
1621924800000|2021-05-25 06:40:00|83015.7|82990.7|83013.4|82988.4|83016.3|82991.3|83011.9|82986.9|42
1621924810000|2021-05-25 06:40:10|83013.7|82988.7|83015.5|82990.5|83015.8|82990.8|83013.6|82988.6|24
1621924820000|2021-05-25 06:40:20|83015.3|82990.3|83007.1|82982.1|83015.3|82990.3|83007.1|82982.1|45
1621924830000|2021-05-25 06:40:30|83007.9|82982.9|83007.6|82982.6|83009.5|82984.5|82992.4|82967.4|78
1621924840000|2021-05-25 06:40:40|83007.4|82982.4|83013.8|82988.8|83018.5|82993.5|83007.4|82982.4|71
1621924850000|2021-05-25 06:40:50|83012.1|82987.1|83010|82985|83016.2|82991.2|82996.7|82971.7|69
1621924860000|2021-05-25 06:41:00|83009.8|82984.8|83012.2|82987.2|83018.4|82993.4|83007.2|82982.2|55
1621924870000|2021-05-25 06:41:10|83011.5|82986.5|83002.6|82977.6|83020.6|82986.5|83001.7|82970.6|48
1621924880000|2021-05-25 06:41:20|83001.2|82976.2|82998.3|82973.3|83001.2|82976.2|82998.3|82973.3|43
1621924890000|2021-05-25 06:41:30|82998.1|82973.1|83002.7|82977.7|83002.7|82977.7|82997|82972|42
1621924900000|2021-05-25 06:41:40|83002.4|82977.4|83000.8|82975.8|83003.2|82978.2|82999.3|82974.3|47
1621924910000|2021-05-25 06:41:50|83000.9|82975.9|83009.9|82984.9|83009.9|82984.9|82999.8|82974.8|59
1621924920000|2021-05-25 06:42:00|83011.9|82986.9|83015.6|82990.6|83023|82998|83011.9|82986.9|68
1621924930000|2021-05-25 06:42:10|83015.5|82990.5|83008.4|82983.4|83018.1|82993.1|83007.6|82982.6|72
1621924940000|2021-05-25 06:42:20|83008|82983|83011.2|82986.2|83012.5|82986.3|82995.9|82962.5|71
1621924950000|2021-05-25 06:42:30|83010.8|82985.8|82999.1|82974.1|83012.2|82987.2|82994.9|82969.9|68
1621924960000|2021-05-25 06:42:40|82999|82974|83007.4|82982.4|83007.4|82982.4|82994.6|82969.6|55
1621924970000|2021-05-25 06:42:50|83007.3|82982.3|83001.8|82976.8|83009|82984|83000.8|82975.8|60
1621924980000|2021-05-25 06:43:00|83000.7|82975.7|82996.7|82971.7|83006.6|82981.6|82993.3|82968.3|61
1621924990000|2021-05-25 06:43:10|82996.8|82971.8|82989.4|82964.4|82996.8|82971.8|82988.1|82963.1|62
1621925000000|2021-05-25 06:43:20|82989|82964|82970.8|82945.8|82989.1|82964.1|82965|82940|77
1621925010000|2021-05-25 06:43:30|82970.9|82945.9|82969.4|82944.4|82972.4|82947.4|82964|82939|72
1621925020000|2021-05-25 06:43:40|82970|82945|82976.9|82951.9|82977.6|82952.6|82969.5|82944.5|64
1621925030000|2021-05-25 06:43:50|82976.7|82951.7|82970.2|82945.2|82976.9|82951.9|82970.2|82945.2|48
1621925040000|2021-05-25 06:44:00|82969.6|82944.6|82959.5|82934.5|82969.9|82944.9|82947.3|82909.7|75
1621925050000|2021-05-25 06:44:10|82959|82934|82940.6|82915.6|82978.7|82942.2|82940.6|82905.2|73
1621925060000|2021-05-25 06:44:20|82941.3|82916.3|82953|82928|82953.9|82928.9|82939.5|82903|68
1621925070000|2021-05-25 06:44:30|82951.9|82926.9|82958.2|82933.2|82960.3|82935.3|82950.2|82925.2|59
1621925080000|2021-05-25 06:44:40|82958|82933|82958.8|82933.8|82961.2|82936.2|82954.4|82929.4|66
1621925090000|2021-05-25 06:44:50|82959.4|82934.4|82949.4|82924.4|82959.4|82934.4|82948.4|82923.4|62
1621925100000|2021-05-25 06:45:00|82952|82927|82946.6|82921.6|82959.8|82934.8|82944.9|82919.9|73
1621925110000|2021-05-25 06:45:10|82945.7|82920.7|82953.1|82928.1|82955.4|82930.4|82944.4|82919.4|70
1621925120000|2021-05-25 06:45:20|82952.9|82927.9|82952.5|82927.5|82955|82930|82946.6|82921.6|66
1621925130000|2021-05-25 06:45:30|82951.9|82926.9|82958.9|82933.9|82962.1|82937.1|82949.7|82924.7|73
1621925140000|2021-05-25 06:45:40|82958.8|82933.8|82969.7|82944.7|82978.2|82953.2|82958.6|82933.6|67
1621925150000|2021-05-25 06:45:50|82970.5|82945.5|82952.6|82927.6|82971|82946|82946.3|82921.3|65
1621925160000|2021-05-25 06:46:00|82952.4|82927.4|82949.5|82924.5|82959|82934|82949.1|82924.1|63
1621925170000|2021-05-25 06:46:10|82949.4|82924.4|82963.5|82938.5|82967.4|82942.4|82945.6|82920.6|55
1621925180000|2021-05-25 06:46:20|82964.2|82939.2|82973.3|82948.3|82975.5|82950.5|82958.9|82933.9|54
1621925190000|2021-05-25 06:46:30|82972.4|82947.4|82969.2|82944.2|82974.3|82949.3|82967|82942|56
1621925200000|2021-05-25 06:46:40|82968.1|82943.1|82968.6|82943.6|82970.2|82945.2|82966.8|82941.8|51
1621925210000|2021-05-25 06:46:50|82968|82943|82988.8|82963.8|82989.3|82964.3|82968|82943|71
1621925220000|2021-05-25 06:47:00|82988.2|82963.2|82988.7|82963.7|82989.9|82964.9|82978.1|82953.1|73
1621925230000|2021-05-25 06:47:10|82991.1|82966.1|82982.8|82957.8|82993.7|82968.7|82982.8|82957.8|72
1621925240000|2021-05-25 06:47:20|82980.3|82955.3|82969.3|82944.3|82980.3|82955.3|82969.3|82944.3|63
1621925250000|2021-05-25 06:47:30|82968.4|82943.4|82975.5|82950.5|82975.5|82950.5|82966.5|82941.5|50
1621925260000|2021-05-25 06:47:40|82976.3|82951.3|82975.5|82950.5|82983.1|82958.1|82974.3|82949.3|67
1621925270000|2021-05-25 06:47:50|82976.1|82951.1|82963.8|82938.8|82976.8|82951.8|82963.8|82938.8|71
1621925280000|2021-05-25 06:48:00|82965.1|82940.1|82963.8|82938.8|82968.2|82943.2|82962.5|82937.5|74
1621925290000|2021-05-25 06:48:10|82963.3|82938.3|82958.3|82933.3|82975.5|82950.5|82958|82933|73
1621925300000|2021-05-25 06:48:20|82959.4|82934.4|82956.3|82931.3|82960.4|82935.4|82952.8|82927.8|59
1621925310000|2021-05-25 06:48:30|82956.2|82931.2|82960.8|82935.8|82963.1|82938.1|82954.6|82929.6|69
1621925320000|2021-05-25 06:48:40|82962.7|82937.7|82956.1|82931.1|82962.7|82937.7|82953.8|82928.8|53
1621925330000|2021-05-25 06:48:50|82956.8|82931.8|82954|82929|82958.9|82933.9|82953.4|82928.4|48
1621925340000|2021-05-25 06:49:00|82954.2|82929.2|82970.5|82945.5|82972.4|82947.4|82951.6|82926.6|63
1621925350000|2021-05-25 06:49:10|82970.4|82945.4|82966.7|82941.7|82973.3|82948.3|82966.4|82941.4|51
1621925360000|2021-05-25 06:49:20|82966.8|82941.8|82970.2|82945.2|82970.2|82945.2|82960.9|82935.9|65
1621925370000|2021-05-25 06:49:30|82973.9|82948.9|82966.3|82941.3|82982.6|82957.6|82964|82939|68
1621925380000|2021-05-25 06:49:40|82964.4|82939.4|82971.8|82946.8|82973.1|82948.1|82959.3|82934.3|70
1621925390000|2021-05-25 06:49:50|82971.7|82946.7|82964.5|82939.5|82988.1|82963.1|82964.2|82939.2|60
1621925400000|2021-05-25 06:50:00|82964.7|82939.7|82964|82939|82967.6|82942.6|82962.8|82937.8|58
1621925410000|2021-05-25 06:50:10|82963.9|82938.9|82991.1|82966.1|82992.8|82967.8|82963.9|82938.9|61
1621925420000|2021-05-25 06:50:20|82991.3|82966.3|82994.8|82969.8|82994.8|82969.8|82984.5|82959.5|50
1621925430000|2021-05-25 06:50:30|82994.1|82969.1|82988.1|82963.1|82994.1|82969.1|82987.8|82962.8|40
1621925440000|2021-05-25 06:50:40|82988.2|82963.2|82992.6|82967.6|82993.4|82968.4|82987.9|82962.9|44
1621925450000|2021-05-25 06:50:50|82993|82968|82989.5|82964.5|82996.2|82971.2|82988.9|82963.9|43
1621925460000|2021-05-25 06:51:00|82988.1|82963.1|82985.1|82960.1|82988.9|82963.9|82984.1|82959.1|41
1621925470000|2021-05-25 06:51:10|82984.8|82959.8|82984.9|82959.9|82985|82960|82983.8|82958.8|41
1621925480000|2021-05-25 06:51:20|82985.3|82960.3|82984|82959|82985.6|82960.6|82979|82954|45
1621925490000|2021-05-25 06:51:30|82983.3|82958.3|82982.3|82957.3|82985.5|82960.5|82980.9|82955.9|44
1621925500000|2021-05-25 06:51:40|82983|82958|82983.2|82958.2|82984.5|82959.5|82959|82920.4|66
1621925510000|2021-05-25 06:51:50|82980.8|82955.8|82984.8|82959.8|82985.3|82960.3|82980.5|82955.5|62
1621925520000|2021-05-25 06:52:00|82982.8|82957.8|82985.4|82960.4|82992.4|82967.4|82982.1|82957.1|66
1621925530000|2021-05-25 06:52:10|82985.5|82960.5|82974.6|82949.6|82991.9|82966.9|82972.3|82947.3|67
1621925540000|2021-05-25 06:52:20|82978.1|82953.1|82988.3|82963.3|82988.4|82963.4|82974.1|82949.1|68
1621925550000|2021-05-25 06:52:30|82985.4|82960.4|82997.8|82972.8|82998.9|82973.9|82985.4|82960.4|62
1621925560000|2021-05-25 06:52:40|82994.3|82969.3|82994.8|82969.8|82997.9|82972.9|82990.3|82965.3|55
1621925570000|2021-05-25 06:52:50|82993.5|82968.5|82991.2|82966.2|82996.7|82971.7|82988|82963|63
1621925580000|2021-05-25 06:53:00|82996|82971|82990.5|82965.5|82996.9|82971.9|82989.8|82964.8|61
1621925590000|2021-05-25 06:53:10|82991.5|82966.5|82979.2|82954.2|82992.7|82967.3|82975.6|82942.7|70
1621925600000|2021-05-25 06:53:20|82979.7|82954.7|82972.4|82947.4|82982.2|82955.2|82959.3|82927.6|68
1621925610000|2021-05-25 06:53:30|82972.5|82947.5|82966.9|82941.9|82973.9|82948.9|82962.9|82937.9|52
1621925620000|2021-05-25 06:53:40|82965.7|82940.7|82959.3|82934.3|82975.7|82944.8|82959.3|82923.8|56
1621925630000|2021-05-25 06:53:50|82961.1|82936.1|82967.2|82942.2|82971.4|82946.4|82959.2|82934.2|56
1621925640000|2021-05-25 06:54:00|82967.1|82942.1|82959.3|82934.3|82978.7|82942.2|82958.5|82923.3|61
1621925650000|2021-05-25 06:54:10|82960.3|82935.3|82961.5|82936.5|82967.5|82942.5|82956.6|82931.6|54
1621925660000|2021-05-25 06:54:20|82963.1|82938.1|82968.5|82943.5|82970.7|82945.7|82961.4|82936.4|47
1621925670000|2021-05-25 06:54:30|82969.1|82944.1|82968.7|82943.7|82972.2|82947.2|82966.6|82941.6|45
1621925680000|2021-05-25 06:54:40|82969.1|82944.1|82968.5|82943.5|82971.2|82946.2|82966.8|82941.8|44
1621925690000|2021-05-25 06:54:50|82969.1|82944.1|82969.5|82944.5|82970.2|82945.2|82967.2|82942.2|35
1621925700000|2021-05-25 06:55:00|82969.4|82944.4|82969.4|82944.4|82974.7|82949.7|82967.4|82942.4|59
1621925710000|2021-05-25 06:55:10|82970.1|82945.1|82970.2|82945.2|82972.9|82947.9|82964.7|82939.7|65
1621925720000|2021-05-25 06:55:20|82970.5|82945.5|82987.5|82962.5|82989|82964|82969.5|82944.5|63
1621925730000|2021-05-25 06:55:30|82988.9|82963.9|82987|82962|82988.9|82963.9|82983|82958|57
1621925740000|2021-05-25 06:55:40|82987.4|82962.4|82989.8|82964.8|82992.7|82967.7|82985.1|82960.1|58
1621925750000|2021-05-25 06:55:50|82988.7|82963.7|82990.3|82965.3|82990.9|82965.9|82988|82963|33
1621925760000|2021-05-25 06:56:00|82990.8|82965.8|83000.5|82975.5|83005.8|82980.8|82986.9|82961.9|62
1621925770000|2021-05-25 06:56:10|83000.1|82975.1|83005.8|82980.8|83011|82986|82999.9|82974.9|64
1621925780000|2021-05-25 06:56:20|83006|82981|83018|82993|83018.7|82993.7|83004.5|82979.5|59
1621925790000|2021-05-25 06:56:30|83018.1|82993.1|83013.2|82988.2|83018.3|82993.3|83012.5|82987.5|58
1621925800000|2021-05-25 06:56:40|83011.7|82986.7|83007.8|82982.8|83012|82987|83003.3|82978.3|60
1621925810000|2021-05-25 06:56:50|83007|82982|83007.2|82982.2|83008.1|82983.1|83005.9|82980.9|49
1621925820000|2021-05-25 06:57:00|83007.3|82982.3|82986.9|82961.9|83008.2|82983.2|82985.9|82960.9|62
1621925830000|2021-05-25 06:57:10|82986.8|82961.8|82998.1|82973.1|82999.7|82974.7|82986.2|82961.2|68
1621925840000|2021-05-25 06:57:20|82998.4|82973.4|82994.8|82969.8|83001.1|82976.1|82989.3|82964.3|64
1621925850000|2021-05-25 06:57:30|82998.8|82973.8|83000.1|82975.1|83000.9|82975.9|82993.1|82968.1|65
1621925860000|2021-05-25 06:57:40|83002.5|82977.5|82999.2|82974.2|83008.6|82983.6|82999.2|82974.2|57
1621925870000|2021-05-25 06:57:50|83000.1|82975.1|82998.2|82973.2|83001.1|82976.1|82995.4|82970.4|63
1621925880000|2021-05-25 06:58:00|82997.6|82972.6|83001.7|82976.7|83008.4|82983.4|82992.3|82967.3|66
1621925890000|2021-05-25 06:58:10|83006.1|82981.1|83000.5|82975.5|83006.1|82981.1|82998.9|82973.9|55
1621925900000|2021-05-25 06:58:20|82999.7|82974.7|82985.1|82960.1|83000.8|82975.8|82981.5|82956.5|68
1621925910000|2021-05-25 06:58:30|82985.6|82960.6|82981.9|82956.9|82985.6|82960.6|82976.8|82951.8|76
1621925920000|2021-05-25 06:58:40|82983.7|82958.7|82983.3|82958.3|82987.3|82962.3|82983.3|82958.3|60
1621925930000|2021-05-25 06:58:50|82983.7|82958.7|82994.3|82969.3|82994.5|82969.5|82980.2|82955.2|66
1621925940000|2021-05-25 06:59:00|82994.2|82969.2|82998.7|82973.7|82998.7|82973.7|82992.3|82967.3|67
1621925950000|2021-05-25 06:59:10|82997.5|82972.5|82996.9|82971.9|83002.3|82977.3|82995.2|82970.2|58
1621925960000|2021-05-25 06:59:20|82996.6|82971.6|83004.2|82979.2|83004.2|82979.2|82996.1|82971.1|60
1621925970000|2021-05-25 06:59:30|83004.5|82979.5|83010.3|82985.3|83017.3|82992.3|83004.2|82979.2|63
1621925980000|2021-05-25 06:59:40|83010.2|82985.2|83016.9|82991.9|83016.9|82991.9|83005.6|82980.6|58
1621925990000|2021-05-25 06:59:50|83016.5|82991.5|83020.6|82995.6|83023.8|82998.8|83015.8|82990.8|65
1621926000000|2021-05-25 07:00:00|83021.7|82996.7|82993.8|82968.8|83021.7|82996.7|82993.1|82968.1|62
1621926010000|2021-05-25 07:00:10|82994|82969|82982|82957|82996.2|82971.2|82979.6|82954.6|64
1621926020000|2021-05-25 07:00:20|82981.9|82956.9|82996.7|82971.7|82998|82973|82981.9|82956.9|63
1621926030000|2021-05-25 07:00:30|82997|82972|82999.3|82974.3|83002.2|82977.2|82996.5|82971.5|46
1621926040000|2021-05-25 07:00:40|82999.6|82974.6|83003.7|82978.7|83004.2|82979.2|82999.5|82974.5|49
1621926050000|2021-05-25 07:00:50|83004.9|82979.9|83008.8|82983.8|83010.4|82985.4|83003|82978|63
1621926060000|2021-05-25 07:01:00|83008.6|82983.6|83017|82992|83024.8|82999.8|83008.4|82983.4|64
1621926070000|2021-05-25 07:01:10|83017.4|82992.4|83014.3|82989.3|83025.5|83000.5|83012.5|82987.5|70
1621926080000|2021-05-25 07:01:20|83013.3|82988.3|83020.6|82995.6|83022.6|82997.6|83012.6|82987.6|48
1621926090000|2021-05-25 07:01:30|83020.2|82995.2|83001.5|82976.5|83021.8|82996.8|82999.3|82962.7|47
1621926100000|2021-05-25 07:01:40|83001.8|82976.8|83015.3|82990.3|83016.7|82991.7|83001.6|82976.6|57
1621926110000|2021-05-25 07:01:50|83015.4|82990.4|83017.8|82992.8|83017.8|82992.8|83015.4|82990.4|58
1621926120000|2021-05-25 07:02:00|83018|82993|83019.2|82994.2|83022.7|82997.7|83013.4|82988.4|63
1621926130000|2021-05-25 07:02:10|83019|82994|83024.9|82999.9|83027.6|83002.6|83018.7|82993.7|52
1621926140000|2021-05-25 07:02:20|83024.8|82999.8|83017.1|82992.1|83027.4|83002.4|83017.1|82992.1|55
1621926150000|2021-05-25 07:02:30|83016.6|82991.6|83026.1|83001.1|83029.6|83004.6|83012.5|82987.5|56
1621926160000|2021-05-25 07:02:40|83026.8|83001.8|83028.4|83003.4|83030.2|83005.2|83026.4|83001.4|42
1621926170000|2021-05-25 07:02:50|83028.2|83003.2|83025.7|83000.7|83030.9|83005.9|83023.4|82998.4|45
1621926180000|2021-05-25 07:03:00|83025.6|83000.6|83017.2|82992.2|83026.2|83001.2|83013.5|82988.5|62
1621926190000|2021-05-25 07:03:10|83016.7|82991.7|83002.1|82977.1|83017.9|82992.9|83002.1|82977.1|69
1621926200000|2021-05-25 07:03:20|83002.2|82977.2|82996.4|82971.4|83002.4|82977.4|82994|82969|54
1621926210000|2021-05-25 07:03:30|82996.3|82971.3|82994|82969|82996.9|82971.9|82993.7|82968.7|45
1621926220000|2021-05-25 07:03:40|82993|82968|82989.6|82964.6|82993.3|82968.3|82987.6|82962.6|63
1621926230000|2021-05-25 07:03:50|82989.8|82964.8|82984.8|82959.8|82990.7|82965.7|82978.4|82953.4|75
1621926240000|2021-05-25 07:04:00|82984.7|82959.7|82993.9|82968.9|82994.4|82969.4|82983.3|82958.3|65
1621926250000|2021-05-25 07:04:10|82993.8|82968.8|82988.8|82963.8|82994.6|82969.6|82988.2|82963.2|64
1621926260000|2021-05-25 07:04:20|82988.6|82963.6|82973.2|82948.2|82990.9|82965.9|82968.1|82943.1|64
1621926270000|2021-05-25 07:04:30|82973.3|82948.3|82955.9|82930.9|82973.3|82948.3|82945|82920|73
1621926280000|2021-05-25 07:04:40|82957.4|82932.4|82951.9|82926.9|82963|82938|82951.9|82926.9|73
1621926290000|2021-05-25 07:04:50|82950.9|82925.9|82946.6|82921.6|82954.2|82929.2|82946.2|82921.2|74
1621926300000|2021-05-25 07:05:00|82946.4|82921.4|82948.3|82923.3|82955.3|82930.3|82942.6|82917.6|76
1621926310000|2021-05-25 07:05:10|82948.4|82923.4|82930.1|82905.1|82950.9|82925.9|82930.1|82905.1|72
1621926320000|2021-05-25 07:05:20|82932.9|82907.9|82933.4|82908.4|82935.7|82910.7|82930.2|82905.2|59
1621926330000|2021-05-25 07:05:30|82933.5|82908.5|82931.2|82906.2|82947.6|82922.6|82931.2|82906.2|67
1621926340000|2021-05-25 07:05:40|82931.4|82906.4|82927.7|82902.7|82937.7|82912.7|82923.5|82898.5|72
1621926350000|2021-05-25 07:05:50|82928.4|82903.4|82945.5|82920.5|82948.7|82923.7|82925.2|82900.2|68
1621926360000|2021-05-25 07:06:00|82946|82921|82948.2|82923.2|82949.4|82924.4|82942.2|82917.2|71
1621926370000|2021-05-25 07:06:10|82949.7|82924.7|82963.5|82938.5|82966.6|82941.6|82947.4|82922.4|70
1621926380000|2021-05-25 07:06:20|82962.7|82937.7|82962.5|82937.5|82964.6|82939.6|82960.5|82935.5|67
1621926390000|2021-05-25 07:06:30|82962.3|82937.3|82955.1|82930.1|82965.2|82940.2|82954.7|82929.7|54
1621926400000|2021-05-25 07:06:40|82955|82930|82949.2|82924.2|82957.9|82932.9|82946.9|82921.9|67
1621926410000|2021-05-25 07:06:50|82948.1|82923.1|82945.4|82920.4|82949|82924|82945.2|82920.2|67
1621926420000|2021-05-25 07:07:00|82945.9|82920.9|82943.2|82918.2|82948.2|82923.2|82942.6|82917.6|61
1621926430000|2021-05-25 07:07:10|82943|82918|82948.7|82923.7|82954.7|82929.7|82943|82918|62
1621926440000|2021-05-25 07:07:20|82950.5|82925.5|82942.8|82917.8|82950.5|82925.5|82942.3|82917.3|54
1621926450000|2021-05-25 07:07:30|82941.7|82916.7|82947.2|82922.2|82950.2|82925.2|82941.7|82916.7|42
1621926460000|2021-05-25 07:07:40|82947.4|82922.4|82947.6|82922.6|82950.8|82925.8|82945.4|82920.4|47
1621926470000|2021-05-25 07:07:50|82947.3|82922.3|82934.5|82909.5|82947.5|82922.5|82932.2|82907.2|63
1621926480000|2021-05-25 07:08:00|82934.2|82909.2|82931.8|82906.8|82938.3|82913.3|82929.3|82904.3|53
1621926490000|2021-05-25 07:08:10|82931.1|82906.1|82944.1|82919.1|82944.1|82919.1|82927.3|82902.3|69
1621926500000|2021-05-25 07:08:20|82943.4|82918.4|82937.7|82912.7|82945.2|82920.2|82932.3|82907.3|70
1621926510000|2021-05-25 07:08:30|82937.2|82912.2|82955.7|82930.7|82959.7|82934.7|82937.2|82912.2|76
1621926520000|2021-05-25 07:08:40|82955.5|82930.5|82965|82940|82971.9|82946.9|82953.8|82928.8|69
1621926530000|2021-05-25 07:08:50|82965.7|82940.7|82963.7|82938.7|82971.6|82946.6|82958.7|82933.7|58
1621926540000|2021-05-25 07:09:00|82963.6|82938.6|82975.2|82950.2|82981.1|82956.1|82961.2|82936.2|70
1621926550000|2021-05-25 07:09:10|82977.2|82952.2|82977.6|82952.6|82981.9|82956.9|82974.4|82949.4|62
1621926560000|2021-05-25 07:09:20|82977.7|82952.7|82978.7|82953.7|82986.5|82961.5|82977.6|82952.6|60
1621926570000|2021-05-25 07:09:30|82978.5|82953.5|82980.8|82955.8|82987.1|82962.1|82978.3|82953.3|72
1621926580000|2021-05-25 07:09:40|82981.5|82956.5|82980.3|82955.3|82983.8|82958.8|82977.5|82952.5|66
1621926590000|2021-05-25 07:09:50|82982|82957|82981.9|82956.9|82987|82962|82979.3|82954.3|63
1621926600000|2021-05-25 07:10:00|82983|82958|82981.9|82956.9|82988.5|82963.5|82978.6|82953.6|68
1621926610000|2021-05-25 07:10:10|82981.8|82956.8|82975.5|82950.5|82981.8|82956.8|82970.2|82945.2|64
1621926620000|2021-05-25 07:10:20|82975.9|82950.9|82965.2|82940.2|82977.3|82952.3|82960.8|82935.8|68
1621926630000|2021-05-25 07:10:30|82964.8|82939.8|82955.4|82930.4|82964.8|82939.8|82951.1|82926.1|62
1621926640000|2021-05-25 07:10:40|82955.7|82930.7|82954.3|82929.3|82959.8|82934.8|82952.8|82927.8|59
1621926650000|2021-05-25 07:10:50|82958.1|82933.1|82958.9|82933.9|82961.1|82936.1|82955.4|82930.4|60
1621926660000|2021-05-25 07:11:00|82958.8|82933.8|82955.5|82930.5|82961.7|82936.7|82954.8|82929.8|63
1621926670000|2021-05-25 07:11:10|82955.7|82930.7|82953.4|82928.4|82956.5|82931.5|82945.7|82920.7|59
1621926680000|2021-05-25 07:11:20|82953.2|82928.2|82949.9|82924.9|82953.2|82928.2|82947.2|82922.2|56
1621926690000|2021-05-25 07:11:30|82949.7|82924.7|82946.1|82921.1|82949.7|82924.7|82942.6|82917.6|52
1621926700000|2021-05-25 07:11:40|82945.3|82920.3|82944.5|82919.5|82948.8|82923.8|82942.9|82917.9|56
1621926710000|2021-05-25 07:11:50|82945.4|82920.4|82945.8|82920.8|82948.5|82923.5|82941.2|82916.2|66
1621926720000|2021-05-25 07:12:00|82946|82921|82947|82922|82953.3|82928.3|82945.3|82920.3|66
1621926730000|2021-05-25 07:12:10|82947.2|82922.2|82954.2|82929.2|82954.2|82929.2|82946.7|82921.7|70
1621926740000|2021-05-25 07:12:20|82954.4|82929.4|82958|82933|82959.5|82934.5|82952.3|82927.3|65
1621926750000|2021-05-25 07:12:30|82958.3|82933.3|82965.5|82940.5|82969.4|82944.4|82956|82931|64
1621926760000|2021-05-25 07:12:40|82965|82940|82956.1|82931.1|82971.4|82942.3|82954.9|82921.4|54
1621926770000|2021-05-25 07:12:50|82956.3|82931.3|82965.7|82940.7|82966.4|82941.4|82956.3|82931.3|58
1621926780000|2021-05-25 07:13:00|82966.1|82941.1|82969.1|82944.1|82973.9|82948.9|82965.3|82940.3|57
1621926790000|2021-05-25 07:13:10|82969.2|82944.2|82960.4|82935.4|82969.2|82944.2|82960.4|82935.4|55
1621926800000|2021-05-25 07:13:20|82960.3|82935.3|82968|82943|82969.9|82944.9|82960.3|82935.3|64
1621926810000|2021-05-25 07:13:30|82967.4|82942.4|82968|82943|82971.6|82946.6|82965.1|82940.1|48
1621926820000|2021-05-25 07:13:40|82966.2|82941.2|82963.9|82938.9|82967.1|82942.1|82963.8|82938.8|43
1621926830000|2021-05-25 07:13:50|82964.1|82939.1|82965.4|82940.4|82965.7|82940.7|82963.3|82938.3|26
1621926840000|2021-05-25 07:14:00|82965.5|82940.5|82967.6|82942.6|82970.4|82945.4|82963|82938|54
1621926850000|2021-05-25 07:14:10|82967.1|82942.1|82975|82950|82976.4|82951.4|82967.1|82942.1|46
1621926860000|2021-05-25 07:14:20|82976|82951|82976.5|82951.5|82980.1|82955.1|82973.8|82948.8|37
1621926870000|2021-05-25 07:14:30|82976.7|82951.7|82972.1|82947.1|82977.2|82952.2|82971.9|82946.9|51
1621926880000|2021-05-25 07:14:40|82972.4|82947.4|82964.2|82939.2|82972.5|82947.5|82962.6|82937.6|52
1621926890000|2021-05-25 07:14:50|82964.5|82939.5|82966.7|82941.7|82968.4|82943.4|82962.2|82937.2|45
1621926900000|2021-05-25 07:15:00|82967.1|82942.1|82970.4|82945.4|82972.6|82947.6|82967.1|82942.1|50
1621926910000|2021-05-25 07:15:10|82970.9|82945.9|82977.5|82952.5|82978.6|82953.6|82970.7|82945.7|50
1621926920000|2021-05-25 07:15:20|82979.7|82954.7|82976.6|82951.6|82979.7|82954.7|82974.7|82949.7|53
1621926930000|2021-05-25 07:15:30|82976.5|82951.5|82977.5|82952.5|82977.5|82952.5|82972|82947|46
1621926940000|2021-05-25 07:15:40|82976|82951|82973.3|82948.3|82976|82951|82972|82947|48
1621926950000|2021-05-25 07:15:50|82973.5|82948.5|82974.3|82949.3|82979.6|82954.6|82973.4|82948.4|48
1621926960000|2021-05-25 07:16:00|82974.4|82949.4|82980.7|82955.7|82980.7|82955.7|82974.4|82949.4|49
1621926970000|2021-05-25 07:16:10|82978.5|82953.5|82984.3|82959.3|82985.1|82960.1|82978.5|82953.5|46
1621926980000|2021-05-25 07:16:20|82983.8|82958.8|82983.8|82958.8|82985.2|82960.2|82981.1|82956.1|38
1621926990000|2021-05-25 07:16:30|82983.1|82958.1|82984.6|82959.6|82985.8|82960.8|82982.2|82957.2|48
1621927000000|2021-05-25 07:16:40|82984.2|82959.2|82989.1|82964.1|82991.1|82966.1|82984.2|82959.2|44
1621927010000|2021-05-25 07:16:50|82987.7|82962.7|82987.4|82962.4|82989.8|82964.8|82984|82959|46
1621927020000|2021-05-25 07:17:00|82987.3|82962.3|82987.9|82962.9|82991.8|82966.8|82987.3|82962.3|50
1621927030000|2021-05-25 07:17:10|82988.1|82963.1|82985|82960|82988.7|82963.7|82985|82960|36
1621927040000|2021-05-25 07:17:20|82984.1|82959.1|82982.9|82957.9|82985.3|82960.3|82982.4|82957.4|45
1621927050000|2021-05-25 07:17:30|82983|82958|82980.8|82955.8|82986.2|82961.2|82978|82953|52
1621927060000|2021-05-25 07:17:40|82980.7|82955.7|82973.9|82948.9|82981.2|82956.2|82970.6|82945.6|54
1621927070000|2021-05-25 07:17:50|82974.9|82949.9|82966.3|82941.3|82977.7|82952.7|82963.2|82938.2|61
1621927080000|2021-05-25 07:18:00|82969|82944|82973.3|82948.3|82977.2|82952.2|82967.3|82942.3|65
1621927090000|2021-05-25 07:18:10|82973.4|82948.4|82978|82953|82979.4|82954.4|82972.1|82947.1|46
1621927100000|2021-05-25 07:18:20|82978.3|82953.3|82973|82948|82981.5|82956.5|82969.9|82944.9|54
1621927110000|2021-05-25 07:18:30|82973.1|82948.1|82977.7|82952.7|82983.4|82958.4|82973.1|82948.1|44
1621927120000|2021-05-25 07:18:40|82978.3|82953.3|82969.3|82944.3|82980.8|82955.8|82968.5|82943.5|55
1621927130000|2021-05-25 07:18:50|82968.3|82943.3|82969.9|82944.9|82971|82946|82964.9|82939.9|46
1621927140000|2021-05-25 07:19:00|82966.2|82941.2|82967.2|82942.2|82971.4|82946.4|82965|82940|52
1621927150000|2021-05-25 07:19:10|82966.7|82941.7|82975.8|82950.8|82976.8|82951.8|82965.8|82940.8|50
1621927160000|2021-05-25 07:19:20|82976|82951|82981.7|82956.7|82981.9|82956.9|82975.8|82950.8|46
1621927170000|2021-05-25 07:19:30|82982.1|82957.1|82980.6|82955.6|82982.9|82957.9|82980.4|82955.4|33
1621927180000|2021-05-25 07:19:40|82978.3|82953.3|82990.3|82965.3|82992.2|82967.2|82977.2|82952.2|35
1621927190000|2021-05-25 07:19:50|82990.7|82965.7|82983.9|82958.9|82990.7|82965.7|82980.9|82955.9|40
1621927200000|2021-05-25 07:20:00|82979.7|82954.7|82985.8|82960.8|82986.7|82961.7|82979.7|82954.7|36
1621927210000|2021-05-25 07:20:10|82986.6|82961.6|82984.3|82959.3|82988.9|82963.9|82984.1|82959.1|48
1621927220000|2021-05-25 07:20:20|82985.4|82960.4|82973.5|82948.5|82985.4|82960.4|82973|82948|45
1621927230000|2021-05-25 07:20:30|82973.7|82948.7|82974.5|82949.5|82974.6|82949.6|82966|82941|56
1621927240000|2021-05-25 07:20:40|82974.7|82949.7|82972.9|82947.9|82975|82950|82971.8|82946.8|32
1621927250000|2021-05-25 07:20:50|82972.6|82947.6|82971.4|82946.4|82972.9|82947.9|82969|82944|43
1621927260000|2021-05-25 07:21:00|82971.3|82946.3|82974.2|82949.2|82974.2|82949.2|82971.2|82946.2|25
1621927270000|2021-05-25 07:21:10|82974.8|82949.8|82978.7|82953.7|82980.4|82955.4|82973.6|82948.6|47
1621927280000|2021-05-25 07:21:20|82978.6|82953.6|82976.7|82951.7|82980|82955|82976.4|82951.4|20
1621927290000|2021-05-25 07:21:30|82976.8|82951.8|82957|82932|82978|82953|82953.9|82928.9|52
1621927300000|2021-05-25 07:21:40|82957.3|82932.3|82958.4|82933.4|82963.8|82938.8|82956.5|82931.5|49
1621927310000|2021-05-25 07:21:50|82958.2|82933.2|82953.6|82928.6|82959.1|82934.1|82952.8|82927.8|57
1621927320000|2021-05-25 07:22:00|82953.2|82928.2|82957.2|82932.2|82957.4|82932.4|82950.1|82925.1|53
1621927330000|2021-05-25 07:22:10|82956.9|82931.9|82954.9|82929.9|82960.6|82935.6|82950.7|82925.7|58
1621927340000|2021-05-25 07:22:20|82955|82930|82951.3|82926.3|82955|82930|82948|82923|42
1621927350000|2021-05-25 07:22:30|82950.5|82925.5|82947.1|82922.1|82950.6|82925.6|82946|82921|50
1621927360000|2021-05-25 07:22:40|82947.9|82922.9|82941.5|82916.5|82947.9|82922.9|82940.3|82915.3|49
1621927370000|2021-05-25 07:22:50|82942.7|82917.7|82940.8|82915.8|82943|82918|82936.9|82911.9|47
1621927380000|2021-05-25 07:23:00|82940.7|82915.7|82948.4|82923.4|82950.4|82925.4|82940.7|82915.7|50
1621927390000|2021-05-25 07:23:10|82949.5|82924.5|82952.6|82927.6|82963.5|82938.5|82949.1|82924.1|41
1621927400000|2021-05-25 07:23:20|82952.8|82927.8|82951.1|82926.1|82954.1|82929.1|82950.6|82925.6|34
1621927410000|2021-05-25 07:23:30|82951.2|82926.2|82949.5|82924.5|82952|82927|82948.5|82923.5|37
1621927420000|2021-05-25 07:23:40|82950|82925|82949.5|82924.5|82953.8|82928.8|82947|82922|30
1621927430000|2021-05-25 07:23:50|82949.4|82924.4|82949.8|82924.8|82950.9|82925.9|82948.6|82923.6|30
1621927440000|2021-05-25 07:24:00|82949.9|82924.9|82937.2|82912.2|82954|82929|82937.2|82912.2|54
1621927450000|2021-05-25 07:24:10|82936.9|82911.9|82943.5|82918.5|82945.4|82920.4|82936.6|82911.6|30
1621927460000|2021-05-25 07:24:20|82942.7|82917.7|82944.5|82919.5|82947.1|82922.1|82940|82915|68
1621927470000|2021-05-25 07:24:30|82945.8|82920.8|82937|82912|82947.6|82922.6|82933.6|82908.6|49
1621927480000|2021-05-25 07:24:40|82936.6|82911.6|82934.9|82909.9|82938.7|82913.7|82932.9|82907.9|49
1621927490000|2021-05-25 07:24:50|82934.5|82909.5|82940.6|82915.6|82940.6|82915.6|82932.6|82907.6|48
1621927500000|2021-05-25 07:25:00|82939.7|82914.7|82934|82909|82940|82915|82931.6|82906.6|61
1621927510000|2021-05-25 07:25:10|82934.1|82909.1|82936.3|82911.3|82936.3|82911.3|82930.9|82905.9|49
1621927520000|2021-05-25 07:25:20|82936.8|82911.8|82934.2|82909.2|82937.2|82912.2|82932|82907|28
1621927530000|2021-05-25 07:25:30|82934.1|82909.1|82942.8|82917.8|82943.2|82918.2|82933|82908|66
1621927540000|2021-05-25 07:25:40|82941.8|82916.8|82935.6|82910.6|82943.9|82918.9|82934.6|82909.6|34
1621927550000|2021-05-25 07:25:50|82935.7|82910.7|82936.4|82911.4|82937.4|82912.4|82935.7|82910.7|23
1621927560000|2021-05-25 07:26:00|82936.1|82911.1|82953.5|82928.5|82954.1|82929.1|82934|82909|58
1621927570000|2021-05-25 07:26:10|82952.4|82927.4|82954.3|82929.3|82954.6|82929.6|82950.2|82925.2|60
1621927580000|2021-05-25 07:26:20|82954.2|82929.2|82951.9|82926.9|82955|82930|82946|82921|69
1621927590000|2021-05-25 07:26:30|82951.6|82926.6|82940.6|82915.6|82951.9|82926.9|82939.5|82914.5|53
1621927600000|2021-05-25 07:26:40|82940.3|82915.3|82945.6|82920.6|82946.3|82921.3|82938.6|82913.6|54
1621927610000|2021-05-25 07:26:50|82946.1|82921.1|82944.2|82919.2|82947.5|82922.5|82944|82919|40
1621927620000|2021-05-25 07:27:00|82944.4|82919.4|82946.2|82921.2|82946.7|82921.7|82944|82919|41
1621927630000|2021-05-25 07:27:10|82944.9|82919.9|82950.6|82925.6|82951.2|82926.2|82944.1|82919.1|55
1621927640000|2021-05-25 07:27:20|82950.9|82925.9|82956.9|82931.9|82958.2|82933.2|82949.6|82924.6|68
1621927650000|2021-05-25 07:27:30|82956.1|82931.1|82959.4|82934.4|82961.2|82936.2|82956.1|82931.1|51
1621927660000|2021-05-25 07:27:40|82959.9|82934.9|82958|82933|82960.3|82935.3|82957.6|82932.6|37
1621927670000|2021-05-25 07:27:50|82957.9|82932.9|82964.5|82939.5|82965.1|82940.1|82957.5|82932.5|34
1621927680000|2021-05-25 07:28:00|82965.1|82940.1|82967.9|82942.9|82969.8|82944.8|82954|82929|59
1621927690000|2021-05-25 07:28:10|82967.7|82942.7|82964.9|82939.9|82967.9|82942.9|82964.4|82939.4|48
1621927700000|2021-05-25 07:28:20|82965.1|82940.1|82961.7|82936.7|82966|82941|82958.8|82933.8|44
1621927710000|2021-05-25 07:28:30|82961.8|82936.8|82939.9|82914.9|82961.8|82936.8|82938.7|82913.7|69
1621927720000|2021-05-25 07:28:40|82940.5|82915.5|82953.2|82928.2|82953.6|82928.6|82938.3|82913.3|53
1621927730000|2021-05-25 07:28:50|82952.4|82927.4|82936.6|82911.6|82954.2|82929.2|82932.4|82907.4|55
1621927740000|2021-05-25 07:29:00|82937.3|82912.3|82932.3|82907.3|82937.3|82912.3|82929.2|82904.2|56
1621927750000|2021-05-25 07:29:10|82931.7|82906.7|82911.4|82886.4|82931.7|82906.7|82901.8|82866.4|69
1621927760000|2021-05-25 07:29:20|82925.3|82875.3|82910.8|82885.8|82925.3|82890.5|82908.6|82874.6|52
1621927770000|2021-05-25 07:29:30|82909.3|82884.3|82912.5|82887.5|82914.5|82889.5|82909.3|82884.3|57
1621927780000|2021-05-25 07:29:40|82912.7|82887.7|82917|82892|82917|82892|82910.1|82885.1|49
1621927790000|2021-05-25 07:29:50|82913.2|82888.2|82935.5|82885.5|82937.1|82900.9|82910.3|82874.5|60
1621927800000|2021-05-25 07:30:00|82934.9|82884.9|82920.3|82895.3|82938.5|82906.3|82917.8|82884.4|59
1621927810000|2021-05-25 07:30:10|82920.7|82895.7|82928.8|82878.8|82928.8|82901.5|82917.2|82878.8|43
1621927820000|2021-05-25 07:30:20|82921|82896|82917|82892|82926.7|82897.4|82913.4|82874.7|54
1621927830000|2021-05-25 07:30:30|82917.2|82892.2|82923|82898|82925|82900|82917.2|82892.2|41
1621927840000|2021-05-25 07:30:40|82923.1|82898.1|82943.7|82918.7|82947.1|82922.1|82921|82896|58
1621927850000|2021-05-25 07:30:50|82943.5|82918.5|82939.5|82914.5|82948.1|82918.5|82933|82895.9|64
1621927860000|2021-05-25 07:31:00|82939.4|82914.4|82937.4|82912.4|82939.9|82914.9|82935.4|82910.4|46
1621927870000|2021-05-25 07:31:10|82937.1|82912.1|82939.2|82914.2|82940.4|82915.4|82937.1|82912.1|30
1621927880000|2021-05-25 07:31:20|82939.4|82914.4|82945.8|82920.8|82949.8|82924.8|82936.4|82911.4|60
1621927890000|2021-05-25 07:31:30|82945.7|82920.7|82944.3|82919.3|82945.7|82920.7|82940.8|82915.8|50
1621927900000|2021-05-25 07:31:40|82943.3|82918.3|82939.7|82914.7|82944.6|82919.6|82937|82912|59
1621927910000|2021-05-25 07:31:50|82940.3|82915.3|82940.5|82915.5|82943.7|82918.7|82937.9|82912.9|57
1621927920000|2021-05-25 07:32:00|82940.4|82915.4|82947.1|82922.1|82949.9|82924.9|82936.5|82911.5|60
1621927930000|2021-05-25 07:32:10|82947.5|82922.5|82960.9|82935.9|82963.8|82938.8|82947.5|82922.5|64
1621927940000|2021-05-25 07:32:20|82960.4|82935.4|82960.4|82935.4|82961.3|82936.3|82959.2|82934.2|52
1621927950000|2021-05-25 07:32:30|82960.3|82935.3|82969.4|82944.4|82969.4|82944.4|82959.6|82934.6|50
1621927960000|2021-05-25 07:32:40|82966.7|82941.7|82966.5|82941.5|82968.7|82943.7|82963|82938|46
1621927970000|2021-05-25 07:32:50|82966|82941|82963.9|82938.9|82966.1|82941.1|82962.7|82937.7|46
1621927980000|2021-05-25 07:33:00|82963.4|82938.4|82973.2|82948.2|82975.2|82950.2|82961.5|82936.5|47
1621927990000|2021-05-25 07:33:10|82973|82948|82979.5|82954.5|82984.1|82959.1|82973|82948|51
1621928000000|2021-05-25 07:33:20|82978.3|82953.3|82973.1|82948.1|82978.3|82953.3|82970.4|82945.4|56
1621928010000|2021-05-25 07:33:30|82973.3|82948.3|82972.8|82947.8|82975|82950|82967|82942|54
1621928020000|2021-05-25 07:33:40|82973.8|82948.8|82975.8|82950.8|82981.2|82956.2|82973.7|82948.7|53
1621928030000|2021-05-25 07:33:50|82976.9|82951.9|82981.5|82956.5|82982.6|82957.6|82976.9|82951.9|58
1621928040000|2021-05-25 07:34:00|82980.8|82955.8|83005.5|82980.5|83019.7|82983.5|82980.8|82955.8|59
1621928050000|2021-05-25 07:34:10|83005.7|82980.7|83012|82987|83032.3|82996.4|83005.2|82980.2|63
1621928060000|2021-05-25 07:34:20|83012.4|82987.4|83015.1|82990.1|83019.3|82994.3|83010.2|82985.2|58
1621928070000|2021-05-25 07:34:30|83016.8|82991.8|83015.6|82990.6|83022.9|82997.9|83012.1|82987.1|59
1621928080000|2021-05-25 07:34:40|83013.9|82988.9|83019.5|82994.5|83020.2|82995.2|83010.5|82985.5|55
1621928090000|2021-05-25 07:34:50|83020.1|82995.1|83017|82992|83021.1|82996.1|83016.4|82991.4|50
1621928100000|2021-05-25 07:35:00|83015.9|82990.9|83033|83008|83036.3|83011.3|83015.4|82990.4|64
1621928110000|2021-05-25 07:35:10|83032.6|83007.6|83000.4|82975.4|83035.7|83010.7|82999.5|82959.1|62
1621928120000|2021-05-25 07:35:20|83000.8|82975.8|83002.2|82977.2|83005.6|82980.6|83000|82975|55
1621928130000|2021-05-25 07:35:30|83004.6|82979.6|83010.8|82985.8|83011.9|82986.9|83003.4|82978.4|41
1621928140000|2021-05-25 07:35:40|83009.7|82984.7|83029.4|83004.4|83029.9|83004.9|83009.7|82984.7|48
1621928150000|2021-05-25 07:35:50|83029.8|83004.8|83040|83015|83040.3|83015.3|83029.8|83004.8|48
1621928160000|2021-05-25 07:36:00|83040.8|83015.8|83048.3|83023.3|83049.7|83024.7|83038.5|83013.5|56
1621928170000|2021-05-25 07:36:10|83049.5|83024.5|83047|83022|83053.2|83028.2|83046.9|83021.9|48
1621928180000|2021-05-25 07:36:20|83047.3|83022.3|83048|83023|83048.5|83023.5|83047.3|83022.3|45
1621928190000|2021-05-25 07:36:30|83047.7|83022.7|83051.8|83026.8|83052.9|83027.9|83047.7|83022.7|42
1621928200000|2021-05-25 07:36:40|83051.4|83026.4|83057.6|83032.6|83061.1|83036.1|83051.4|83026.4|49
1621928210000|2021-05-25 07:36:50|83057.4|83032.4|83059.2|83034.2|83060.3|83035.3|83053.6|83028.6|62
1621928220000|2021-05-25 07:37:00|83059.1|83034.1|83061.1|83036.1|83063|83038|83058.4|83033.4|50
1621928230000|2021-05-25 07:37:10|83061.2|83036.2|83059.8|83034.8|83063.4|83038.4|83058.6|83033.6|58
1621928240000|2021-05-25 07:37:20|83060.1|83035.1|83061.9|83036.9|83063.2|83038.2|83059.7|83034.7|37
1621928250000|2021-05-25 07:37:30|83061.8|83036.8|83064.6|83039.6|83065.4|83040.4|83053.8|83028.8|61
1621928260000|2021-05-25 07:37:40|83064.4|83039.4|83069.3|83044.3|83070.7|83045.7|83060.8|83035.8|60
1621928270000|2021-05-25 07:37:50|83069.7|83044.7|83074|83049|83075.8|83050.8|83067.9|83042.9|70
1621928280000|2021-05-25 07:38:00|83073.8|83048.8|83075|83050|83075.5|83050.5|83073.1|83048.1|47
1621928290000|2021-05-25 07:38:10|83075.1|83050.1|83071.6|83046.6|83076|83051|83067.7|83042.7|72
1621928300000|2021-05-25 07:38:20|83072.1|83047.1|83077.1|83052.1|83077.7|83052.7|83071.9|83046.9|53
1621928310000|2021-05-25 07:38:30|83077.3|83052.3|83076.3|83051.3|83078.8|83053.8|83075.2|83050.2|44
1621928320000|2021-05-25 07:38:40|83076.9|83051.9|83071.5|83046.5|83077|83052|83070.7|83045.7|57
1621928330000|2021-05-25 07:38:50|83071.4|83046.4|83065.9|83040.9|83072.2|83047.2|83062.1|83037.1|64
1621928340000|2021-05-25 07:39:00|83065.8|83040.8|83053|83028|83069.1|83044.1|83050.6|83025.6|62
1621928350000|2021-05-25 07:39:10|83051.1|83026.1|83055.5|83030.5|83055.5|83030.5|83040.2|83001.8|59
1621928360000|2021-05-25 07:39:20|83054.6|83029.6|83057.6|83032.6|83057.6|83032.6|83054.5|83029.5|43
1621928370000|2021-05-25 07:39:30|83057.7|83032.7|83061.4|83036.4|83063.1|83038.1|83056.9|83031.9|47
1621928380000|2021-05-25 07:39:40|83062.2|83037.2|83056.1|83031.1|83062.2|83037.2|83053.5|83028.5|57
1621928390000|2021-05-25 07:39:50|83055.7|83030.7|83033.2|83008.2|83056.1|83031.1|83032.6|82996.5|55
1621928400000|2021-05-25 07:40:00|83032.5|83007.5|83030.2|83005.2|83034.2|83009.2|83029.9|83004.9|54
1621928410000|2021-05-25 07:40:10|83030.3|83005.3|83042.1|83017.1|83042.1|83017.1|83026.1|83001.1|64
1621928420000|2021-05-25 07:40:20|83042.5|83017.5|83047.8|83022.8|83048.5|83023.5|83042|83017|52
1621928430000|2021-05-25 07:40:30|83047.2|83022.2|83046.8|83021.8|83047.7|83022.7|83043.3|83018.3|65
1621928440000|2021-05-25 07:40:40|83046.7|83021.7|83034.1|83009.1|83048.1|83023.1|83032.9|83007.9|55
1621928450000|2021-05-25 07:40:50|83033.7|83008.7|83039.6|83014.6|83040.9|83015.9|83032.5|83007.5|58
1621928460000|2021-05-25 07:41:00|83039.8|83014.8|83042.3|83017.3|83042.3|83017.3|83039.5|83014.5|25
1621928470000|2021-05-25 07:41:10|83043.9|83018.9|83039|83014|83045.2|83020.2|83037|83012|61
1621928480000|2021-05-25 07:41:20|83038.2|83013.2|83041.1|83016.1|83046.4|83021.4|83037.2|83012.2|53
1621928490000|2021-05-25 07:41:30|83041.5|83016.5|83045.4|83020.4|83048.2|83023.2|83041.5|83016.5|50
1621928500000|2021-05-25 07:41:40|83045.3|83020.3|83046.1|83021.1|83047.4|83022.4|83042.7|83017.7|51
1621928510000|2021-05-25 07:41:50|83045.1|83020.1|83048.8|83023.8|83052.1|83027.1|83045.1|83020.1|38
1621928520000|2021-05-25 07:42:00|83048.7|83023.7|83045.5|83020.5|83048.7|83023.7|83042.8|83017.8|46
1621928530000|2021-05-25 07:42:10|83046.8|83021.8|83047.3|83022.3|83049.3|83024.3|83043.6|83018.6|47
1621928540000|2021-05-25 07:42:20|83046.2|83021.2|83041.5|83016.5|83048.5|83023.5|83040.7|83015.7|35
1621928550000|2021-05-25 07:42:30|83041.6|83016.6|83045.1|83020.1|83045.2|83020.2|83037|83012|66
1621928560000|2021-05-25 07:42:40|83045.7|83020.7|83041.5|83016.5|83045.8|83020.8|83041.2|83016.2|43
1621928570000|2021-05-25 07:42:50|83040.7|83015.7|83041.5|83016.5|83044.8|83019.8|83039.9|83014.9|58
1621928580000|2021-05-25 07:43:00|83041.1|83016.1|83042.5|83017.5|83042.9|83017.9|83039.1|83014.1|38
1621928590000|2021-05-25 07:43:10|83041|83016|83039.2|83014.2|83042.3|83017.3|83037|83012|60
1621928600000|2021-05-25 07:43:20|83039.1|83014.1|83025.8|83000.8|83039.1|83014.1|83023.8|82998.8|54
1621928610000|2021-05-25 07:43:30|83026.1|83001.1|83022.4|82997.4|83026.6|83001.6|83021.9|82996.9|38
1621928620000|2021-05-25 07:43:40|83022.5|82997.5|83031.8|83006.8|83033.7|83008.7|83021.8|82996.8|46
1621928630000|2021-05-25 07:43:50|83029.6|83004.6|83030.2|83005.2|83031.7|83006.7|83029.6|83004.6|32
1621928640000|2021-05-25 07:44:00|83031|83006|83030.1|83005.1|83038.7|83013.7|83028.8|83003.8|61
1621928650000|2021-05-25 07:44:10|83030.9|83005.9|83032.9|83007.9|83037|83012|83030.4|83005.4|49
1621928660000|2021-05-25 07:44:20|83032.5|83007.5|83033.7|83008.7|83035.9|83010.9|83025.6|83000.6|39
1621928670000|2021-05-25 07:44:30|83034|83009|83032.3|83007.3|83035.4|83010.4|83028.7|83003.7|48
1621928680000|2021-05-25 07:44:40|83032.5|83007.5|83036.3|83011.3|83038.4|83013.4|83031.3|83006.3|63
1621928690000|2021-05-25 07:44:50|83036.2|83011.2|83023.4|82998.4|83038.5|83013.5|83023.4|82998.4|33
1621928700000|2021-05-25 07:45:00|83022.6|82997.6|83045.2|83020.2|83048.2|83023.2|83022.1|82997.1|56
1621928710000|2021-05-25 07:45:10|83045.5|83020.5|83045.9|83020.9|83046.6|83021.6|83041.3|83016.3|43
1621928720000|2021-05-25 07:45:20|83045.7|83020.7|83042.6|83017.6|83046.8|83021.8|83040.4|83015.4|49
1621928730000|2021-05-25 07:45:30|83043|83018|83051.9|83026.9|83051.9|83026.9|83041.8|83016.8|40
1621928740000|2021-05-25 07:45:40|83051.3|83026.3|83051.4|83026.4|83052|83027|83046.9|83021.9|48
1621928750000|2021-05-25 07:45:50|83051.6|83026.6|83055.1|83030.1|83055.1|83030.1|83051|83026|28
1621928760000|2021-05-25 07:46:00|83055.3|83030.3|83049.5|83024.5|83055.7|83030.7|83049.3|83024.3|45
1621928770000|2021-05-25 07:46:10|83049.3|83024.3|83055.2|83030.2|83058.1|83033.1|83049.1|83024.1|49
1621928780000|2021-05-25 07:46:20|83055.4|83030.4|83054.8|83029.8|83057|83032|83054.7|83029.7|45
1621928790000|2021-05-25 07:46:30|83055.2|83030.2|83051.8|83026.8|83055.2|83030.2|83051.7|83026.7|41
1621928800000|2021-05-25 07:46:40|83051.4|83026.4|83041.4|83016.4|83052.7|83027.7|83034.6|83009.6|57
1621928810000|2021-05-25 07:46:50|83041.7|83016.7|83038.9|83013.9|83043.1|83018.1|83037.2|83012.2|58
1621928820000|2021-05-25 07:47:00|83038.7|83013.7|83041.9|83016.9|83042.2|83017.2|83038.3|83013.3|38
1621928830000|2021-05-25 07:47:10|83042|83017|83039.6|83014.6|83042|83017|83038.2|83013.2|32
1621928840000|2021-05-25 07:47:20|83038.5|83013.5|83039.3|83014.3|83040.6|83015.6|83038.1|83013.1|27
1621928850000|2021-05-25 07:47:30|83038.9|83013.9|83024.4|82999.4|83039.9|83014.6|83019|82981.6|66
1621928860000|2021-05-25 07:47:40|83025.9|83000.9|83015.6|82990.6|83026.6|83001.6|83013.7|82988.7|63
1621928870000|2021-05-25 07:47:50|83017.9|82992.9|83019|82994|83021.9|82996.9|83014.4|82989.4|56
1621928880000|2021-05-25 07:48:00|83019.6|82994.6|83027.9|83002.9|83027.9|83002.9|83010.1|82985.1|48
1621928890000|2021-05-25 07:48:10|83029.5|83004.5|83027.2|83002.2|83029.5|83004.5|83026.1|83001.1|39
1621928900000|2021-05-25 07:48:20|83027.4|83002.4|83034.7|83009.7|83038.7|83013.7|83026.5|83001.5|54
1621928910000|2021-05-25 07:48:30|83034.8|83009.8|83034.3|83009.3|83038.8|83013.8|83032.1|83007.1|75
1621928920000|2021-05-25 07:48:40|83034.2|83009.2|83029|83004|83038.1|83013.1|83028.1|83003.1|72
1621928930000|2021-05-25 07:48:50|83028.8|83003.8|83019.1|82994.1|83029|83004|83015.8|82990.8|68
1621928940000|2021-05-25 07:49:00|83015.7|82990.7|83014.4|82989.4|83021.1|82996.1|83009.2|82984.2|74
1621928950000|2021-05-25 07:49:10|83013.8|82988.8|83017.4|82992.4|83022.4|82997.4|83010.5|82985.5|65
1621928960000|2021-05-25 07:49:20|83018.9|82993.9|83011|82986|83021.8|82996.8|83010.5|82985.5|58
1621928970000|2021-05-25 07:49:30|83010.9|82985.9|83013.9|82988.9|83015.2|82990.2|83010.7|82985.7|52
1621928980000|2021-05-25 07:49:40|83014.2|82989.2|83014.4|82989.4|83016.6|82991.6|83012.9|82987.9|45
1621928990000|2021-05-25 07:49:50|83013.1|82988.1|83022.2|82997.2|83028|83003|83004.5|82971.5|75
1621929000000|2021-05-25 07:50:00|83022.1|82997.1|83028.2|83003.2|83032.5|83007.5|83020.1|82995.1|64
1621929010000|2021-05-25 07:50:10|83031.7|83006.7|83033.4|83008.4|83037.6|83012.6|83028.9|83003.9|68
1621929020000|2021-05-25 07:50:20|83034.1|83009.1|83030.7|83005.7|83038.9|83013.9|83030.3|83005.3|67
1621929030000|2021-05-25 07:50:30|83031.2|83006.2|83027.3|83002.3|83031.6|83006.6|83026.9|83001.9|61
1621929040000|2021-05-25 07:50:40|83028.4|83003.4|83021.4|82996.4|83028.5|83003.5|83021.1|82996.1|49
1621929050000|2021-05-25 07:50:50|83021.2|82996.2|83021.6|82996.6|83024|82999|83019.8|82994.8|38
1621929060000|2021-05-25 07:51:00|83021.5|82996.5|83012|82987|83022.1|82997.1|83009.9|82984.9|49
1621929070000|2021-05-25 07:51:10|83013.6|82988.6|83015.2|82990.2|83023.6|82998.6|83007.6|82982.6|67
1621929080000|2021-05-25 07:51:20|83016.8|82991.8|83008.8|82983.8|83018.9|82993.9|83008.8|82983.8|52
1621929090000|2021-05-25 07:51:30|83008.9|82983.9|83009.2|82984.2|83021.2|82996.2|83001.6|82976.6|64
1621929100000|2021-05-25 07:51:40|83009.6|82984.6|83005|82980|83009.9|82984.9|83004.9|82979.9|52
1621929110000|2021-05-25 07:51:50|83004.8|82979.8|82998.9|82973.9|83005.2|82980.2|82996.2|82971.2|52
1621929120000|2021-05-25 07:52:00|82998.7|82973.7|82993.4|82968.4|82999.4|82974.4|82992.8|82967.8|51
1621929130000|2021-05-25 07:52:10|82993.6|82968.6|82991.3|82966.3|82995.4|82970.4|82991.3|82966.3|40
1621929140000|2021-05-25 07:52:20|82991.4|82966.4|82986.1|82961.1|82991.7|82966.7|82985.1|82960.1|37
1621929150000|2021-05-25 07:52:30|82986.3|82961.3|82980.6|82955.6|82986.3|82961.3|82979.2|82954.2|52
1621929160000|2021-05-25 07:52:40|82980.1|82955.1|82967.4|82942.4|82980.1|82955.1|82967.4|82942.4|57
1621929170000|2021-05-25 07:52:50|82967.5|82942.5|82963.7|82938.7|82967.6|82942.6|82960.9|82935.9|60
1621929180000|2021-05-25 07:53:00|82963.4|82938.4|82980.3|82955.3|82981.9|82956.9|82959.9|82934.9|56
1621929190000|2021-05-25 07:53:10|82980.2|82955.2|82986.7|82961.7|82987.1|82962.1|82975|82950|55
1621929200000|2021-05-25 07:53:20|82986|82961|82980.5|82955.5|82986.1|82961.1|82980.2|82955.2|52
1621929210000|2021-05-25 07:53:30|82981.6|82956.6|82971.5|82946.5|82981.6|82956.6|82971.3|82946.3|63
1621929220000|2021-05-25 07:53:40|82971.6|82946.6|82975.7|82950.7|82981.4|82956.4|82969.4|82944.4|57
1621929230000|2021-05-25 07:53:50|82976.2|82951.2|82977.6|82952.6|82978.7|82953.7|82975.9|82950.9|37
1621929240000|2021-05-25 07:54:00|82977.5|82952.5|82978|82953|82979.6|82954.6|82977.5|82952.5|28
1621929250000|2021-05-25 07:54:10|82978.3|82953.3|82997.3|82972.3|82998.5|82973.5|82977.7|82952.7|46
1621929260000|2021-05-25 07:54:20|82997.2|82972.2|83005.6|82980.6|83007.8|82982.8|82995.1|82970.1|55
1621929270000|2021-05-25 07:54:30|83005.7|82980.7|83012.1|82987.1|83012.6|82987.6|83005.7|82980.7|48
1621929280000|2021-05-25 07:54:40|83012.3|82987.3|83015.7|82990.7|83022.9|82997.9|83011.9|82986.9|56
1621929290000|2021-05-25 07:54:50|83016.1|82991.1|83001|82976|83016.1|82991.1|83001|82976|52
1621929300000|2021-05-25 07:55:00|83001.1|82976.1|82997|82972|83001.9|82976.9|82993.1|82968.1|73
1621929310000|2021-05-25 07:55:10|82997.3|82972.3|82991.9|82966.9|82997.3|82972.3|82991.9|82966.9|54
1621929320000|2021-05-25 07:55:20|82991.7|82966.7|82986.3|82961.3|82992.3|82967.3|82986.2|82961.2|46
1621929330000|2021-05-25 07:55:30|82986.9|82961.9|82987|82962|82987|82962|82983.4|82958.4|44
1621929340000|2021-05-25 07:55:40|82986.9|82961.9|83004.1|82979.1|83005.4|82980.4|82986.4|82961.4|56
1621929350000|2021-05-25 07:55:50|83002.9|82977.9|82988.2|82963.2|83003.3|82978.3|82987.7|82962.7|40
1621929360000|2021-05-25 07:56:00|82988.4|82963.4|82995|82970|82996.7|82971.7|82987.8|82962.8|44
1621929370000|2021-05-25 07:56:10|82995.8|82970.8|82981.2|82956.2|82995.8|82970.8|82980.3|82955.3|60
1621929380000|2021-05-25 07:56:20|82980.8|82955.8|82983.8|82958.8|82987.1|82962.1|82980|82955|52
1621929390000|2021-05-25 07:56:30|82983.4|82958.4|82988.9|82963.9|82993.1|82968.1|82982|82957|48
1621929400000|2021-05-25 07:56:40|82988.6|82963.6|82998.7|82973.7|82998.9|82973.9|82987.6|82962.6|59
1621929410000|2021-05-25 07:56:50|82998.8|82973.8|83001.2|82976.2|83001.2|82976.2|82998.8|82973.8|51
1621929420000|2021-05-25 07:57:00|83000.7|82975.7|83013.4|82988.4|83013.4|82988.4|83000.7|82975.7|61
1621929430000|2021-05-25 07:57:10|83013.5|82988.5|83007|82982|83014.8|82989.8|83004.4|82979.4|61
1621929440000|2021-05-25 07:57:20|83006.3|82981.3|83009.4|82984.4|83011.1|82986.1|82998.9|82973.9|67
1621929450000|2021-05-25 07:57:30|83009.9|82984.9|83010.4|82985.4|83012.3|82987.3|83007.3|82982.3|56
1621929460000|2021-05-25 07:57:40|83010|82985|83010.5|82985.5|83011.6|82986.6|83009.6|82984.6|46
1621929470000|2021-05-25 07:57:50|83010.4|82985.4|83011.5|82986.5|83012.6|82987.6|83010.1|82985.1|36
1621929480000|2021-05-25 07:58:00|83011.8|82986.8|83019.7|82994.7|83021.8|82996.8|83011.5|82986.5|59
1621929490000|2021-05-25 07:58:10|83019.5|82994.5|83028.1|83003.1|83028.1|83003.1|83019.1|82994.1|63
1621929500000|2021-05-25 07:58:20|83027.5|83002.5|83028.4|83003.4|83028.4|83003.4|83021.9|82996.9|51
1621929510000|2021-05-25 07:58:30|83027.7|83002.7|83028.8|83003.8|83028.9|83003.9|83026.3|83001.3|51
1621929520000|2021-05-25 07:58:40|83028.4|83003.4|83024.8|82999.8|83029.2|83004.2|83022.9|82997.9|65
1621929530000|2021-05-25 07:58:50|83024.6|82999.6|83025.1|83000.1|83027.8|83002.8|83024.1|82999.1|51
1621929540000|2021-05-25 07:59:00|83025|83000|83025.8|83000.8|83031|83006|83025|83000|55
1621929550000|2021-05-25 07:59:10|83027|83002|83040.1|83015.1|83040.1|83015.1|83027|83002|57
1621929560000|2021-05-25 07:59:20|83038.5|83013.5|83030.7|83005.7|83038.5|83013.5|83024.9|82999.9|64
1621929570000|2021-05-25 07:59:30|83031.2|83006.2|83040.5|83015.5|83042|83017|83028.7|83003.7|64
1621929580000|2021-05-25 07:59:40|83041.7|83016.7|83043.7|83018.7|83047.4|83022.4|83039.8|83014.8|71
1621929590000|2021-05-25 07:59:50|83046.1|83021.1|83076.3|83026.3|83089.1|83039.1|83044.8|83018.9|65
1621929600000|2021-05-25 08:00:00|83073.6|83023.6|83080.9|83030.9|83093.7|83043.7|83073.6|83023.6|71
1621929610000|2021-05-25 08:00:10|83080.8|83030.8|83094.5|83044.5|83099.7|83049.7|83075.8|83025.8|73
1621929620000|2021-05-25 08:00:20|83088.6|83038.6|83095.9|83045.9|83099.5|83049.5|83084.4|83034.4|78
1621929630000|2021-05-25 08:00:30|83089.8|83039.8|83142.4|83092.4|83151.9|83101.9|83075.9|83025.9|76
1621929640000|2021-05-25 08:00:40|83142.9|83092.9|83141.3|83091.3|83144.2|83094.2|83127.8|83077.8|73
1621929650000|2021-05-25 08:00:50|83141.4|83091.4|83167.9|83117.9|83169.3|83119.3|83132.9|83082.9|78
1621929660000|2021-05-25 08:01:00|83167.8|83117.8|83145.8|83095.8|83167.8|83117.8|83138.4|83088.4|75
1621929670000|2021-05-25 08:01:10|83144.5|83094.5|83135.3|83085.3|83147.8|83097.8|83123.9|83073.9|77
1621929680000|2021-05-25 08:01:20|83135.8|83085.8|83101.8|83051.8|83135.8|83085.8|83099.9|83049.9|76
1621929690000|2021-05-25 08:01:30|83100.6|83050.6|83091.4|83041.4|83102.9|83052.9|83088.8|83038.8|72
1621929700000|2021-05-25 08:01:40|83089.4|83039.4|83086.6|83061.6|83092.6|83067.3|83076.2|83036.9|69
1621929710000|2021-05-25 08:01:50|83086|83061|83084.3|83059.3|83091.4|83066.4|83084.3|83059.3|56
1621929720000|2021-05-25 08:02:00|83083.9|83058.9|83080.1|83055.1|83093.8|83063.6|83073.6|83043.8|68
1621929730000|2021-05-25 08:02:10|83079|83054|83074.6|83049.6|83080.4|83055.4|83072.3|83047.3|69
1621929740000|2021-05-25 08:02:20|83074.4|83049.4|83080.4|83055.4|83081.6|83056.6|83074.4|83049.4|65
1621929750000|2021-05-25 08:02:30|83079.3|83054.3|83086.4|83061.4|83088.7|83063.7|83076.9|83051.9|73
1621929760000|2021-05-25 08:02:40|83081.6|83056.6|83074.1|83049.1|83082.9|83057.9|83072.8|83047.8|60
1621929770000|2021-05-25 08:02:50|83073.8|83048.8|83076.5|83051.5|83078.9|83053.9|83072.8|83047.8|62
1621929780000|2021-05-25 08:03:00|83075.9|83050.9|83078|83053|83086.9|83061.9|83074.8|83049.8|65
1621929790000|2021-05-25 08:03:10|83077.9|83052.9|83074.1|83049.1|83080.9|83055.9|83073|83048|62
1621929800000|2021-05-25 08:03:20|83074.4|83049.4|83051.8|83026.8|83074.5|83049.5|83051.8|83026.8|48
1621929810000|2021-05-25 08:03:30|83050.5|83025.5|83051|83026|83051.5|83026.5|83049.5|83024.5|50
1621929820000|2021-05-25 08:03:40|83051.7|83026.7|83040.2|83015.2|83054.9|83027.7|83038.8|83002.9|66
1621929830000|2021-05-25 08:03:50|83038.4|83013.4|83039.3|83014.3|83041.5|83016.5|83036.5|83011.5|53
1621929840000|2021-05-25 08:04:00|83038.6|83013.6|83029.1|83004.1|83041.3|83016.3|83029|83004|48
1621929850000|2021-05-25 08:04:10|83030.1|83005.1|83010.9|82985.9|83030.1|83005.1|83010.9|82985.9|52
1621929860000|2021-05-25 08:04:20|83011.9|82986.9|83002.3|82977.3|83012.3|82987.3|83000.8|82975.8|54
1621929870000|2021-05-25 08:04:30|83002.9|82977.9|83009.5|82984.5|83011|82986|83001.8|82976.8|53
1621929880000|2021-05-25 08:04:40|83009.7|82984.7|83014.8|82989.8|83015.4|82990.4|83007.6|82982.6|41
1621929890000|2021-05-25 08:04:50|83015|82990|83019.1|82994.1|83020.2|82995.2|83012.8|82987.8|43
1621929900000|2021-05-25 08:05:00|83018.9|82993.9|83029.6|83004.6|83029.6|83004.6|83015.3|82990.3|44
1621929910000|2021-05-25 08:05:10|83029.8|83004.8|83023.1|82998.1|83029.8|83004.8|83019.6|82994.6|42
1621929920000|2021-05-25 08:05:20|83019.3|82994.3|83014.7|82989.7|83023.6|82998.6|83014.7|82989.7|43
1621929930000|2021-05-25 08:05:30|83014.8|82989.8|83003.4|82978.4|83018.1|82993.1|83003.4|82978.4|40
1621929940000|2021-05-25 08:05:40|83003|82978|83004|82979|83006.9|82981.9|83003|82978|38
1621929950000|2021-05-25 08:05:50|83003.3|82978.3|83002|82977|83004.5|82979.5|83000.7|82975.7|44
1621929960000|2021-05-25 08:06:00|83001.9|82976.9|82987.9|82962.9|83002.1|82977.1|82985.4|82960.4|46
1621929970000|2021-05-25 08:06:10|82987.8|82962.8|82986.9|82961.9|82993|82968|82982|82957|59
1621929980000|2021-05-25 08:06:20|82987.5|82962.5|82990.2|82965.2|82993.2|82968.2|82987.5|82962.5|55
1621929990000|2021-05-25 08:06:30|82989.2|82964.2|82980.1|82955.1|82990.4|82965.4|82978.8|82953.8|54
1621930000000|2021-05-25 08:06:40|82980.6|82955.6|82984.5|82959.5|82985.2|82960.2|82973.1|82948.1|54
1621930010000|2021-05-25 08:06:50|82984.4|82959.4|82980.3|82955.3|82985.2|82960.2|82979.8|82954.8|54
1621930020000|2021-05-25 08:07:00|82980.4|82955.4|82986|82961|82995.1|82970.1|82976.4|82951.4|59
1621930030000|2021-05-25 08:07:10|82987.4|82962.4|82981.3|82956.3|82987.4|82962.4|82980.1|82955.1|51
1621930040000|2021-05-25 08:07:20|82981.5|82956.5|82982.5|82957.5|82982.5|82957.5|82979.5|82954.5|34
1621930050000|2021-05-25 08:07:30|82982|82957|82982.1|82957.1|82984.5|82959.5|82972.8|82947.8|59
1621930060000|2021-05-25 08:07:40|82981.9|82956.9|82992.5|82967.5|82992.5|82967.5|82981.9|82956.9|56
1621930070000|2021-05-25 08:07:50|82991.7|82966.7|82991.4|82966.4|82993.1|82968.1|82983.7|82958.7|53
1621930080000|2021-05-25 08:08:00|82989.7|82964.7|82987|82962|82989.7|82964.7|82981.2|82956.2|52
1621930090000|2021-05-25 08:08:10|82987.1|82962.1|82990.3|82965.3|82992.8|82967.8|82985.9|82960.9|50
1621930100000|2021-05-25 08:08:20|82990.7|82965.7|82998.3|82973.3|82998.3|82973.3|82989|82964|45
1621930110000|2021-05-25 08:08:30|82998.2|82973.2|82994.5|82969.5|82998.2|82973.2|82992.1|82967.1|41
1621930120000|2021-05-25 08:08:40|82994.2|82969.2|83003.4|82978.4|83006.4|82981.4|82994|82969|50
1621930130000|2021-05-25 08:08:50|83003.2|82978.2|83011.2|82986.2|83011.2|82986.2|83002.9|82977.9|47
1621930140000|2021-05-25 08:09:00|83011.1|82986.1|83004|82979|83011.2|82986.2|83001.9|82976.9|41
1621930150000|2021-05-25 08:09:10|83004.4|82979.4|83020.8|82995.8|83022|82997|83004.2|82979.2|58
1621930160000|2021-05-25 08:09:20|83019.9|82994.9|83021.3|82996.3|83027|83002|83019.7|82994.7|41
1621930170000|2021-05-25 08:09:30|83021.2|82996.2|83027.3|83002.3|83031|83006|83020.4|82995.4|41
1621930180000|2021-05-25 08:09:40|83027.5|83002.5|83036.7|83011.7|83038|83013|83027.5|83002.5|35
1621930190000|2021-05-25 08:09:50|83037.1|83012.1|83046.5|83021.5|83049|83024|83037.1|83012.1|51
1621930200000|2021-05-25 08:10:00|83046.7|83021.7|83037.1|83012.1|83048.2|83023.2|83032.5|83007.5|56
1621930210000|2021-05-25 08:10:10|83037.2|83012.2|83051.5|83026.5|83051.5|83026.5|83036.2|83011.2|54
1621930220000|2021-05-25 08:10:20|83053.7|83028.7|83050.6|83025.6|83057.7|83032.7|83048.2|83023.2|53
1621930230000|2021-05-25 08:10:30|83050.4|83025.4|83062.9|83037.9|83062.9|83037.9|83050|83025|36
1621930240000|2021-05-25 08:10:40|83062.4|83037.4|83066.6|83041.6|83066.7|83041.7|83059.9|83034.9|47
1621930250000|2021-05-25 08:10:50|83065.9|83040.9|83076.6|83051.6|83082.9|83057.9|83065.7|83040.7|60
1621930260000|2021-05-25 08:11:00|83077.4|83052.4|83080.1|83055.1|83084.6|83059.6|83077.4|83052.4|58
1621930270000|2021-05-25 08:11:10|83080|83055|83085.7|83060.7|83087.6|83062.6|83080|83055|60
1621930280000|2021-05-25 08:11:20|83085.4|83060.4|83065.6|83040.6|83086.5|83061.5|83045.9|83012.3|64
1621930290000|2021-05-25 08:11:30|83068.5|83043.5|83071.4|83046.4|83072.8|83047.8|83065.6|83040.6|66
1621930300000|2021-05-25 08:11:40|83071.3|83046.3|83079.8|83054.8|83079.8|83054.8|83071|83046|50
1621930310000|2021-05-25 08:11:50|83079.6|83054.6|83060.6|83035.6|83079.8|83054.8|83060.6|83035.6|44
1621930320000|2021-05-25 08:12:00|83058|83033|83056.5|83031.5|83060.3|83035.3|83053.6|83028.6|49
1621930330000|2021-05-25 08:12:10|83056.2|83031.2|83067.3|83042.3|83068.7|83043.7|83055.3|83030.3|51
1621930340000|2021-05-25 08:12:20|83067.6|83042.6|83076.5|83051.5|83077.6|83052.6|83066.7|83041.7|54
1621930350000|2021-05-25 08:12:30|83076.4|83051.4|83065.3|83040.3|83076.9|83051.9|83062.7|83037.7|54
1621930360000|2021-05-25 08:12:40|83064.1|83039.1|83068.2|83043.2|83069.4|83044.4|83063|83038|61
1621930370000|2021-05-25 08:12:50|83068.3|83043.3|83061.6|83036.6|83069.3|83044.3|83061.2|83036.2|48
1621930380000|2021-05-25 08:13:00|83061.2|83036.2|83053.1|83028.1|83062.5|83037.5|83052.4|83027.4|51
1621930390000|2021-05-25 08:13:10|83059.1|83034.1|83064|83039|83071.9|83046.9|83059.1|83034.1|60
1621930400000|2021-05-25 08:13:20|83063.9|83038.9|83061.3|83036.3|83071.2|83046.2|83060.1|83035.1|59
1621930410000|2021-05-25 08:13:30|83060.6|83035.6|83065.4|83040.4|83072.1|83047.1|83057.5|83032.5|55
1621930420000|2021-05-25 08:13:40|83066.1|83041.1|83064.5|83039.5|83066.1|83041.1|83057.7|83032.7|49
1621930430000|2021-05-25 08:13:50|83063.9|83038.9|83068.1|83043.1|83069.2|83044.2|83063.6|83038.6|48
1621930440000|2021-05-25 08:14:00|83067.9|83042.9|83063.9|83038.9|83068.5|83043.5|83058.7|83033.7|54
1621930450000|2021-05-25 08:14:10|83064.3|83039.3|83056.3|83031.3|83066.6|83041.6|83054.5|83029.5|62
1621930460000|2021-05-25 08:14:20|83056.8|83031.8|83050.6|83025.6|83058.9|83033.9|83048.6|83023.6|61
1621930470000|2021-05-25 08:14:30|83050.3|83025.3|83039|83014|83050.3|83025.3|83036.2|83011.2|55
1621930480000|2021-05-25 08:14:40|83039.3|83014.3|83033.5|83008.5|83052|83027|83033.5|83008.5|63
1621930490000|2021-05-25 08:14:50|83033.2|83008.2|83037.9|83012.9|83042.8|83017.8|83032.5|83007.5|47
1621930500000|2021-05-25 08:15:00|83037.6|83012.6|83030.1|83005.1|83038.7|83013.7|83029.2|83004.2|47
1621930510000|2021-05-25 08:15:10|83029.3|83004.3|83033.2|83008.2|83033.8|83008.8|83029.2|83004.2|33
1621930520000|2021-05-25 08:15:20|83033.1|83008.1|83035.4|83010.4|83037.1|83012.1|83026.9|83001.9|56
1621930530000|2021-05-25 08:15:30|83035.8|83010.8|83016|82991|83035.8|83010.8|83012.5|82976.7|60
1621930540000|2021-05-25 08:15:40|83015.7|82990.7|83044.7|83019.7|83044.9|83019.9|83015|82990|59
1621930550000|2021-05-25 08:15:50|83045.4|83020.4|83047.4|83022.4|83047.4|83022.4|83044.5|83019.5|54
1621930560000|2021-05-25 08:16:00|83046.4|83021.4|83051.5|83026.5|83053.6|83028.6|83044.5|83019.5|57
1621930570000|2021-05-25 08:16:10|83051.6|83026.6|83051.3|83026.3|83055.5|83030.5|83050|83025|43
1621930580000|2021-05-25 08:16:20|83050.6|83025.6|83044.4|83019.4|83050.6|83025.6|83024.7|82989.8|55
1621930590000|2021-05-25 08:16:30|83043.7|83018.7|83044.6|83019.6|83045.4|83020.4|83043.6|83018.6|25
1621930600000|2021-05-25 08:16:40|83048.1|83023.1|83050.9|83025.9|83053|83028|83048.1|83023.1|34
1621930610000|2021-05-25 08:16:50|83051.1|83026.1|83053.2|83028.2|83054.9|83029.9|83047.4|83022.4|31
1621930620000|2021-05-25 08:17:00|83054.1|83029.1|83057|83032|83061.1|83036.1|83053|83028|49
1621930630000|2021-05-25 08:17:10|83057.5|83032.5|83051.3|83026.3|83061.4|83036.4|83047|83022|51
1621930640000|2021-05-25 08:17:20|83048.7|83023.7|83067.4|83042.4|83068.5|83043.5|83047.9|83022.9|61
1621930650000|2021-05-25 08:17:30|83064.7|83039.7|83069.2|83044.2|83079.7|83054.7|83061.5|83036.5|57
1621930660000|2021-05-25 08:17:40|83069.9|83044.9|83071.1|83046.1|83071.4|83046.4|83066.3|83041.3|47
1621930670000|2021-05-25 08:17:50|83070.9|83045.9|83074.9|83049.9|83075.9|83050.9|83070.4|83045.4|53
1621930680000|2021-05-25 08:18:00|83075|83050|83081.9|83056.9|83082.1|83057.1|83075|83050|46
1621930690000|2021-05-25 08:18:10|83081.8|83056.8|83084|83059|83084.1|83059.1|83080.8|83055.8|44
1621930700000|2021-05-25 08:18:20|83084.5|83059.5|83087.6|83062.6|83088.1|83063.1|83083.7|83058.7|40
1621930710000|2021-05-25 08:18:30|83087.7|83062.7|83089.1|83064.1|83089.4|83064.4|83084.2|83059.2|43
1621930720000|2021-05-25 08:18:40|83089.2|83064.2|83087.6|83062.6|83089.4|83064.4|83083|83058|51
1621930730000|2021-05-25 08:18:50|83088.2|83063.2|83080.1|83055.1|83088.2|83063.2|83079.6|83054.6|57
1621930740000|2021-05-25 08:19:00|83079.5|83054.5|83065.6|83040.6|83079.5|83054.5|83060.3|83035.3|65
1621930750000|2021-05-25 08:19:10|83065.9|83040.9|83068|83043|83068.4|83043.4|83065.9|83040.9|48
1621930760000|2021-05-25 08:19:20|83068.3|83043.3|83070.1|83045.1|83070.9|83045.9|83058.9|83033.9|55
1621930770000|2021-05-25 08:19:30|83070.8|83045.8|83068.3|83043.3|83070.8|83045.8|83065.1|83040.1|38
1621930780000|2021-05-25 08:19:40|83068.4|83043.4|83069.2|83044.2|83071.4|83046.4|83068|83043|33
1621930790000|2021-05-25 08:19:50|83069.7|83044.7|83075.3|83050.3|83076.1|83051.1|83069|83044|39
1621930800000|2021-05-25 08:20:00|83075.1|83050.1|83077.1|83052.1|83078.1|83053.1|83074.8|83049.8|31
1621930810000|2021-05-25 08:20:10|83076.7|83051.7|83077.8|83052.8|83081.1|83056.1|83076.2|83051.2|35
1621930820000|2021-05-25 08:20:20|83077.4|83052.4|83086.1|83061.1|83086.8|83061.8|83077.4|83052.4|59
1621930830000|2021-05-25 08:20:30|83086.5|83061.5|83089|83064|83090.6|83065.6|83084|83059|39
1621930840000|2021-05-25 08:20:40|83089.1|83064.1|83086.4|83061.4|83090.8|83065.8|83080.7|83055.7|51
1621930850000|2021-05-25 08:20:50|83087.1|83062.1|83088.3|83063.3|83088.9|83063.9|83083.4|83058.4|45
1621930860000|2021-05-25 08:21:00|83088.5|83063.5|83091|83066|83091.3|83066.3|83079.7|83054.7|51
1621930870000|2021-05-25 08:21:10|83090.2|83065.2|83084.3|83059.3|83091.7|83066.7|83083.2|83058.2|32
1621930880000|2021-05-25 08:21:20|83084.5|83059.5|83070.3|83045.3|83089.6|83064.6|83050.4|83025.4|50
1621930890000|2021-05-25 08:21:30|83070|83045|83073.3|83048.3|83079.4|83054.4|83068.7|83043.7|64
1621930900000|2021-05-25 08:21:40|83072.5|83047.5|83078.6|83053.6|83081.2|83056.2|83072.5|83047.5|57
1621930910000|2021-05-25 08:21:50|83077.7|83052.7|83081.5|83056.5|83081.5|83056.5|83076.3|83051.3|58
1621930920000|2021-05-25 08:22:00|83081.3|83056.3|83097.1|83072.1|83097.2|83072.2|83078.6|83053.6|57
1621930930000|2021-05-25 08:22:10|83096.8|83071.8|83097.3|83072.3|83102.3|83077.3|83096.1|83071.1|65
1621930940000|2021-05-25 08:22:20|83097.5|83072.5|83101.6|83076.6|83104.3|83079.3|83094.7|83069.7|57
1621930950000|2021-05-25 08:22:30|83101.3|83076.3|83094.9|83069.9|83111.9|83086.9|83092.3|83067.3|55
1621930960000|2021-05-25 08:22:40|83095.8|83070.8|83086.2|83061.2|83096.2|83071.2|83085.2|83060.2|50
1621930970000|2021-05-25 08:22:50|83086.7|83061.7|83081.8|83056.8|83087.3|83062.3|83079|83054|45
1621930980000|2021-05-25 08:23:00|83081.7|83056.7|83083.1|83058.1|83083.1|83058.1|83077.8|83052.8|46
1621930990000|2021-05-25 08:23:10|83086.7|83061.7|83077.8|83052.8|83090.1|83065.1|83077.7|83052.7|49
1621931000000|2021-05-25 08:23:20|83077|83052|83076.6|83051.6|83079.8|83054.8|83072.1|83047.1|56
1621931010000|2021-05-25 08:23:30|83076.8|83051.8|83083.3|83058.3|83086.6|83061.6|83075.5|83050.5|45
1621931020000|2021-05-25 08:23:40|83084.1|83059.1|83087.7|83062.7|83090.2|83065.2|83081.7|83056.7|63
1621931030000|2021-05-25 08:23:50|83088.5|83063.5|83087.1|83062.1|83089|83064|83086.5|83061.5|38
1621931040000|2021-05-25 08:24:00|83086.8|83061.8|83079.1|83054.1|83087|83062|83077.8|83052.8|44
1621931050000|2021-05-25 08:24:10|83076.9|83051.9|83077.9|83052.9|83080.9|83055.9|83074.2|83049.2|46
1621931060000|2021-05-25 08:24:20|83077.7|83052.7|83079.8|83054.8|83081.2|83056.2|83077.6|83052.6|40
1621931070000|2021-05-25 08:24:30|83077.2|83052.2|83076.2|83051.2|83077.7|83052.7|83071.8|83046.8|46
1621931080000|2021-05-25 08:24:40|83076.7|83051.7|83076|83051|83080.2|83055.2|83075.1|83050.1|46
1621931090000|2021-05-25 08:24:50|83076.7|83051.7|83081.5|83056.5|83084.5|83059.5|83076.7|83051.7|52
1621931100000|2021-05-25 08:25:00|83081.9|83056.9|83077.8|83052.8|83082.6|83057.6|83075.3|83050.3|46
1621931110000|2021-05-25 08:25:10|83078.1|83053.1|83076|83051|83078.1|83053.1|83076|83051|22
1621931120000|2021-05-25 08:25:20|83076.1|83051.1|83069.6|83044.6|83078.2|83053.2|83069.6|83044.6|38
1621931130000|2021-05-25 08:25:30|83069.3|83044.3|83065.1|83040.1|83071.6|83046.6|83065.1|83040.1|39
1621931140000|2021-05-25 08:25:40|83065.6|83040.6|83067.9|83042.9|83070.7|83045.7|83065.5|83040.5|44
1621931150000|2021-05-25 08:25:50|83067.5|83042.5|83065.2|83040.2|83072.6|83047.6|83065.2|83040.2|44
1621931160000|2021-05-25 08:26:00|83068.8|83043.8|83057.4|83032.4|83068.9|83043.9|83050.2|83025.2|61
1621931170000|2021-05-25 08:26:10|83057.3|83032.3|83059.4|83034.4|83065.2|83040.2|83057.1|83032.1|46
1621931180000|2021-05-25 08:26:20|83058.8|83033.8|83059.1|83034.1|83061.9|83036.9|83052.9|83027.9|39
1621931190000|2021-05-25 08:26:30|83059.4|83034.4|83058.5|83033.5|83060.2|83035.2|83057.9|83032.9|26
1621931200000|2021-05-25 08:26:40|83058.8|83033.8|83045.9|83020.9|83058.8|83033.8|83045.4|83020.4|45
1621931210000|2021-05-25 08:26:50|83047.8|83022.8|83049.4|83024.4|83049.4|83024.4|83046.9|83021.9|38
1621931220000|2021-05-25 08:27:00|83048.5|83023.5|83047.9|83022.9|83052.8|83027.8|83047.7|83022.7|43
1621931230000|2021-05-25 08:27:10|83047.8|83022.8|83050.9|83025.9|83051.9|83026.9|83047.5|83022.5|32
1621931240000|2021-05-25 08:27:20|83052.3|83027.3|83050.5|83025.5|83052.3|83027.3|83049.5|83024.5|35
1621931250000|2021-05-25 08:27:30|83050.3|83025.3|83060.6|83035.6|83060.6|83035.6|83049.1|83024.1|47
1621931260000|2021-05-25 08:27:40|83060|83035|83058.5|83033.5|83068.2|83043.2|83058.5|83033.5|44
1621931270000|2021-05-25 08:27:50|83060.4|83035.4|83087.4|83062.4|83088.8|83063.8|83060.4|83035.4|53
1621931280000|2021-05-25 08:28:00|83087.6|83062.6|83082.2|83057.2|83088.7|83063.7|83081.2|83056.2|54
1621931290000|2021-05-25 08:28:10|83082.1|83057.1|83086.2|83061.2|83086.8|83061.8|83080.7|83055.7|35
1621931300000|2021-05-25 08:28:20|83086.5|83061.5|83103|83078|83106.7|83081.7|83086.5|83061.5|65
1621931310000|2021-05-25 08:28:30|83103.6|83078.6|83103.2|83078.2|83108.6|83083.6|83102.2|83077.2|51
1621931320000|2021-05-25 08:28:40|83101.1|83076.1|83100.3|83075.3|83102.4|83077.4|83099.1|83074.1|36
1621931330000|2021-05-25 08:28:50|83101.3|83076.3|83106.4|83081.4|83106.6|83081.6|83099.1|83074.1|53
1621931340000|2021-05-25 08:29:00|83105.3|83080.3|83104.5|83079.5|83105.7|83080.7|83103.9|83078.9|32
1621931350000|2021-05-25 08:29:10|83104.4|83079.4|83089|83064|83104.4|83079.4|83083.6|83058.6|52
1621931360000|2021-05-25 08:29:20|83091.4|83066.4|83101.4|83076.4|83106.4|83081.4|83091.4|83066.4|61
1621931370000|2021-05-25 08:29:30|83101.6|83076.6|83097.3|83072.3|83101.9|83076.9|83097.3|83072.3|42
1621931380000|2021-05-25 08:29:40|83097.7|83072.7|83095.6|83070.6|83106.4|83081.4|83087.7|83062.7|55
1621931390000|2021-05-25 08:29:50|83094.7|83069.7|83087.1|83062.1|83098.2|83073.2|83085.7|83060.7|68
1621931400000|2021-05-25 08:30:00|83085.6|83060.6|83093.7|83068.7|83095|83070|83082.4|83057.4|50
1621931410000|2021-05-25 08:30:10|83093.6|83068.6|83082.9|83057.9|83098.6|83073.6|83077.8|83052.8|55
1621931420000|2021-05-25 08:30:20|83082.2|83057.2|83087.4|83062.4|83087.4|83062.4|83076.8|83051.8|52
1621931430000|2021-05-25 08:30:30|83087.6|83062.6|83101.5|83076.5|83102.9|83077.9|83087.4|83062.4|52
1621931440000|2021-05-25 08:30:40|83102.1|83077.1|83089|83064|83103.8|83078.8|83086.7|83061.7|54
1621931450000|2021-05-25 08:30:50|83087.6|83062.6|83099.7|83074.7|83102.3|83077.3|83086.3|83061.3|55
1621931460000|2021-05-25 08:31:00|83099.1|83074.1|83093.9|83068.9|83101|83076|83093.9|83068.9|50
1621931470000|2021-05-25 08:31:10|83094.4|83069.4|83098.5|83073.5|83099.7|83074.7|83094.1|83069.1|56
1621931480000|2021-05-25 08:31:20|83098.9|83073.9|83102.3|83077.3|83110.3|83085.3|83098.2|83073.2|60
1621931490000|2021-05-25 08:31:30|83102|83077|83105.6|83080.6|83108|83083|83101.5|83076.5|50
1621931500000|2021-05-25 08:31:40|83105.9|83080.9|83106.3|83081.3|83107.1|83082.1|83105.2|83080.2|21
1621931510000|2021-05-25 08:31:50|83106.8|83081.8|83110.3|83085.3|83111.2|83086.2|83106.6|83081.6|44
1621931520000|2021-05-25 08:32:00|83110.6|83085.6|83102.7|83077.7|83111.1|83086.1|83102.7|83077.7|39
1621931530000|2021-05-25 08:32:10|83103.1|83078.1|83106.5|83081.5|83107.2|83082.2|83103.1|83078.1|36
1621931540000|2021-05-25 08:32:20|83106.4|83081.4|83114.1|83089.1|83115.3|83090.3|83103.9|83078.9|51
1621931550000|2021-05-25 08:32:30|83113.9|83088.9|83131.9|83106.9|83132.4|83107.4|83113.1|83088.1|58
1621931560000|2021-05-25 08:32:40|83132.1|83107.1|83134.9|83109.9|83135.9|83110.9|83131.7|83106.7|39
1621931570000|2021-05-25 08:32:50|83135|83110|83138.9|83113.9|83139.2|83114.2|83135|83110|23
1621931580000|2021-05-25 08:33:00|83140.9|83115.9|83136.1|83111.1|83141.8|83116.8|83136.1|83111.1|57
1621931590000|2021-05-25 08:33:10|83136.7|83111.7|83150.7|83125.7|83150.8|83125.8|83135.7|83110.7|46
1621931600000|2021-05-25 08:33:20|83150.1|83125.1|83142.8|83117.8|83150.1|83125.1|83141.6|83116.6|51
1621931610000|2021-05-25 08:33:30|83142.9|83117.9|83152.4|83127.4|83155.3|83130.3|83142|83117|42
1621931620000|2021-05-25 08:33:40|83154.7|83129.7|83159.3|83134.3|83159.5|83134.5|83150.5|83125.5|55
1621931630000|2021-05-25 08:33:50|83159.2|83134.2|83190.7|83165.7|83202.2|83177.2|83159.2|83134.2|71
1621931640000|2021-05-25 08:34:00|83190.8|83165.8|83173.8|83148.8|83192.9|83167.9|83166.8|83141.8|56
1621931650000|2021-05-25 08:34:10|83173.9|83148.9|83167.5|83142.5|83173.9|83148.9|83160.2|83135.2|56
1621931660000|2021-05-25 08:34:20|83167.8|83142.8|83166.6|83141.6|83169.1|83144.1|83166.6|83141.6|48
1621931670000|2021-05-25 08:34:30|83166.7|83141.7|83173.2|83148.2|83173.4|83148.4|83160.5|83135.5|51
1621931680000|2021-05-25 08:34:40|83173.5|83148.5|83174.4|83149.4|83176.1|83151.1|83171.7|83146.7|50
1621931690000|2021-05-25 08:34:50|83172.7|83147.7|83170.7|83145.7|83175.6|83150.6|83169.2|83144.2|59
1621931700000|2021-05-25 08:35:00|83170.5|83145.5|83161.7|83136.7|83172.6|83147.6|83159.7|83134.7|58
1621931710000|2021-05-25 08:35:10|83163.1|83138.1|83171.2|83146.2|83172.6|83147.6|83160.7|83135.7|44
1621931720000|2021-05-25 08:35:20|83170.9|83145.9|83160.7|83135.7|83171.5|83146.5|83159.6|83134.6|40
1621931730000|2021-05-25 08:35:30|83160.5|83135.5|83152.2|83127.2|83161.5|83136.5|83152.1|83127.1|50
1621931740000|2021-05-25 08:35:40|83152.4|83127.4|83150.8|83125.8|83153.6|83128.6|83148|83123|46
1621931750000|2021-05-25 08:35:50|83151.5|83126.5|83147.3|83122.3|83153.8|83128.8|83147.2|83122.2|45
1621931760000|2021-05-25 08:36:00|83150.1|83125.1|83160.6|83135.6|83161.7|83136.7|83150.1|83125.1|48
1621931770000|2021-05-25 08:36:10|83160.7|83135.7|83173.6|83148.6|83175.5|83150.5|83160.7|83135.7|55
1621931780000|2021-05-25 08:36:20|83174.1|83149.1|83169.6|83144.6|83175|83150|83169.6|83144.6|47
1621931790000|2021-05-25 08:36:30|83169.2|83144.2|83162.7|83137.7|83169.2|83144.2|83160.8|83135.8|56
1621931800000|2021-05-25 08:36:40|83162.9|83137.9|83158.5|83133.5|83164.2|83139.2|83158.1|83133.1|58
1621931810000|2021-05-25 08:36:50|83158.4|83133.4|83159.2|83134.2|83160|83135|83158|83133|33
1621931820000|2021-05-25 08:37:00|83159.1|83134.1|83153.2|83128.2|83163.2|83138.2|83150.3|83125.3|62
1621931830000|2021-05-25 08:37:10|83153.4|83128.4|83150.6|83125.6|83153.4|83128.4|83148.6|83123.6|41
1621931840000|2021-05-25 08:37:20|83150.8|83125.8|83178.1|83153.1|83180.9|83155.9|83149.6|83124.6|59
1621931850000|2021-05-25 08:37:30|83177.8|83152.8|83174.9|83149.9|83183.7|83158.7|83173.4|83148.4|61
1621931860000|2021-05-25 08:37:40|83173.5|83148.5|83179.9|83154.9|83179.9|83154.9|83160.6|83135.6|62
1621931870000|2021-05-25 08:37:50|83180.6|83155.6|83194.6|83169.6|83200.1|83175.1|83167.1|83142.1|58
1621931880000|2021-05-25 08:38:00|83195|83170|83186.6|83161.6|83195.1|83170.1|83185.2|83160.2|50
1621931890000|2021-05-25 08:38:10|83185.7|83160.7|83185|83160|83189|83164|83183.8|83158.8|37
1621931900000|2021-05-25 08:38:20|83183.7|83158.7|83182.1|83157.1|83183.7|83158.7|83171|83146|44
1621931910000|2021-05-25 08:38:30|83180.3|83155.3|83161|83136|83180.3|83155.3|83158.5|83133.5|61
1621931920000|2021-05-25 08:38:40|83161.3|83136.3|83162.8|83137.8|83166.5|83141.5|83160.7|83135.7|45
1621931930000|2021-05-25 08:38:50|83162.7|83137.7|83155|83130|83164.1|83139.1|83154.6|83129.6|39
1621931940000|2021-05-25 08:39:00|83155.3|83130.3|83158|83133|83165.1|83140.1|83154|83129|43
1621931950000|2021-05-25 08:39:10|83156.5|83131.5|83157.1|83132.1|83166|83141|83156.5|83131.5|53
1621931960000|2021-05-25 08:39:20|83157|83132|83156|83131|83160.9|83135.9|83154.6|83129.6|42
1621931970000|2021-05-25 08:39:30|83156.1|83131.1|83155.7|83130.7|83157.8|83132.8|83155.7|83130.7|40
1621931980000|2021-05-25 08:39:40|83155.8|83130.8|83160.5|83135.5|83161.2|83136.2|83155.8|83130.8|44
1621931990000|2021-05-25 08:39:50|83160.7|83135.7|83161.5|83136.5|83165.6|83140.6|83159.5|83134.5|61
1621932000000|2021-05-25 08:40:00|83161.2|83136.2|83155.9|83130.9|83161.2|83136.2|83154.2|83129.2|41
1621932010000|2021-05-25 08:40:10|83156.7|83131.7|83152|83127|83156.7|83131.7|83147|83122|58
1621932020000|2021-05-25 08:40:20|83151.2|83126.2|83146.5|83121.5|83151.2|83126.2|83143.8|83118.8|48
1621932030000|2021-05-25 08:40:30|83146.6|83121.6|83148.4|83123.4|83149.6|83124.6|83146.1|83121.1|44
1621932040000|2021-05-25 08:40:40|83146.9|83121.9|83147.9|83122.9|83148.5|83123.5|83145|83120|46
1621932050000|2021-05-25 08:40:50|83147.8|83122.8|83142.9|83117.9|83148.2|83123.2|83140.9|83115.9|42
1621932060000|2021-05-25 08:41:00|83141.9|83116.9|83149.1|83124.1|83150.5|83125.5|83140.4|83115.4|35
1621932070000|2021-05-25 08:41:10|83149.4|83124.4|83163.8|83138.8|83166.8|83141.8|83149.4|83124.4|57
1621932080000|2021-05-25 08:41:20|83163.7|83138.7|83156.5|83131.5|83163.8|83138.8|83155.4|83130.4|48
1621932090000|2021-05-25 08:41:30|83156.7|83131.7|83163|83138|83176.2|83140.5|83155|83126.2|39
1621932100000|2021-05-25 08:41:40|83164.2|83139.2|83162.8|83137.8|83165.3|83140.3|83162.3|83137.3|43
1621932110000|2021-05-25 08:41:50|83164.9|83139.9|83157.1|83132.1|83164.9|83139.9|83157.1|83132.1|43
1621932120000|2021-05-25 08:42:00|83156.1|83131.1|83147.1|83122.1|83157.7|83132.7|83144.3|83119.3|54
1621932130000|2021-05-25 08:42:10|83147|83122|83139|83114|83147.1|83122.1|83138.1|83113.1|48
1621932140000|2021-05-25 08:42:20|83138.8|83113.8|83139.5|83114.5|83142.4|83117.4|83137.5|83112.5|40
1621932150000|2021-05-25 08:42:30|83140.4|83115.4|83135.7|83110.7|83141.3|83116.3|83133.3|83108.3|45
1621932160000|2021-05-25 08:42:40|83135.5|83110.5|83133.2|83108.2|83137.6|83112.6|83132.6|83107.6|44
1621932170000|2021-05-25 08:42:50|83134.1|83109.1|83133.5|83108.5|83134.5|83109.5|83133.3|83108.3|26
1621932180000|2021-05-25 08:43:00|83133.4|83108.4|83133.8|83108.8|83135.8|83110.8|83132.8|83107.8|40
1621932190000|2021-05-25 08:43:10|83134.1|83109.1|83148.9|83123.9|83149.2|83124.2|83134.1|83109.1|62
1621932200000|2021-05-25 08:43:20|83149.3|83124.3|83142.2|83117.2|83149.3|83124.3|83141|83116|43
1621932210000|2021-05-25 08:43:30|83141.7|83116.7|83141|83116|83142.3|83117.3|83138.1|83113.1|49
1621932220000|2021-05-25 08:43:40|83141.3|83116.3|83140.3|83115.3|83142.8|83117.8|83139|83114|48
1621932230000|2021-05-25 08:43:50|83140.6|83115.6|83139.8|83114.8|83143.8|83118.8|83139.1|83114.1|57
1621932240000|2021-05-25 08:44:00|83139.9|83114.9|83143.8|83118.8|83144.7|83119.7|83139.9|83114.9|50
1621932250000|2021-05-25 08:44:10|83142.7|83117.7|83158.7|83133.7|83159.8|83134.8|83141.9|83116.9|58
1621932260000|2021-05-25 08:44:20|83159.5|83134.5|83157.9|83132.9|83160.5|83135.5|83156.5|83131.5|32
1621932270000|2021-05-25 08:44:30|83157.5|83132.5|83154|83129|83159.1|83134.1|83154|83129|26
1621932280000|2021-05-25 08:44:40|83153.9|83128.9|83153.9|83128.9|83154.4|83129.4|83153.1|83128.1|25
1621932290000|2021-05-25 08:44:50|83153.8|83128.8|83163.2|83138.2|83163.8|83138.8|83153.7|83128.7|45
1621932300000|2021-05-25 08:45:00|83162.8|83137.8|83144.2|83119.2|83163.8|83138.8|83144.2|83119.2|68
1621932310000|2021-05-25 08:45:10|83144.3|83119.3|83151.1|83126.1|83151.1|83126.1|83141.7|83116.7|56
1621932320000|2021-05-25 08:45:20|83151.4|83126.4|83155.6|83130.6|83155.7|83130.7|83151|83126|55
1621932330000|2021-05-25 08:45:30|83154.9|83129.9|83161.6|83136.6|83161.6|83136.6|83152.5|83127.5|41
1621932340000|2021-05-25 08:45:40|83160.6|83135.6|83150.1|83125.1|83163.6|83138.6|83148|83123|38
1621932350000|2021-05-25 08:45:50|83148.9|83123.9|83147|83122|83150.4|83125.4|83146.2|83121.2|56
1621932360000|2021-05-25 08:46:00|83146.7|83121.7|83145.8|83120.8|83148.5|83123.5|83144|83119|43
1621932370000|2021-05-25 08:46:10|83146|83121|83136.7|83111.7|83146|83121|83135.3|83110.3|52
1621932380000|2021-05-25 08:46:20|83137.6|83112.6|83140|83115|83140|83115|83136.8|83111.8|34
1621932390000|2021-05-25 08:46:30|83140.1|83115.1|83137.2|83112.2|83141.5|83116.5|83136.4|83111.4|47
1621932400000|2021-05-25 08:46:40|83137.4|83112.4|83132.2|83107.2|83137.4|83112.4|83129.9|83104.9|48
1621932410000|2021-05-25 08:46:50|83132.7|83107.7|83132.2|83107.2|83132.8|83107.8|83128.8|83103.8|46
1621932420000|2021-05-25 08:47:00|83131.2|83106.2|83133.5|83108.5|83134.1|83109.1|83127.5|83102.5|48
1621932430000|2021-05-25 08:47:10|83135.8|83110.8|83127.8|83102.8|83135.8|83110.8|83127|83102|31
1621932440000|2021-05-25 08:47:20|83128|83103|83129.5|83104.5|83134.5|83109.5|83125.7|83100.7|52
1621932450000|2021-05-25 08:47:30|83129|83104|83125.9|83100.9|83129.3|83104.3|83121.5|83096.5|45
1621932460000|2021-05-25 08:47:40|83125.6|83100.6|83128.3|83103.3|83131|83106|83124.5|83099.5|59
1621932470000|2021-05-25 08:47:50|83128.5|83103.5|83120.2|83095.2|83129.2|83104.2|83120.1|83095.1|57
1621932480000|2021-05-25 08:48:00|83123.2|83098.2|83126.2|83101.2|83128.8|83103.8|83119|83094|61
1621932490000|2021-05-25 08:48:10|83127.4|83102.4|83114.4|83089.4|83127.4|83102.4|83108.1|83083.1|74
1621932500000|2021-05-25 08:48:20|83114.1|83089.1|83111.2|83086.2|83116.6|83091.6|83110.8|83085.8|53
1621932510000|2021-05-25 08:48:30|83112|83087|83119.3|83094.3|83122.9|83097.9|83111.6|83086.6|47
1621932520000|2021-05-25 08:48:40|83118.9|83093.9|83114.5|83089.5|83119|83094|83113.1|83088.1|36
1621932530000|2021-05-25 08:48:50|83114.6|83089.6|83114.6|83089.6|83114.9|83089.9|83114.2|83089.2|18
1621932540000|2021-05-25 08:49:00|83114.8|83089.8|83115.2|83090.2|83115.9|83090.9|83114.4|83089.4|33
1621932550000|2021-05-25 08:49:10|83115.3|83090.3|83116.2|83091.2|83116.3|83091.3|83115|83090|38
1621932560000|2021-05-25 08:49:20|83116|83091|83103.5|83078.5|83116.1|83091.1|83100.5|83075.5|59
1621932570000|2021-05-25 08:49:30|83103.7|83078.7|83100.1|83075.1|83105|83080|83098.1|83073.1|48
1621932580000|2021-05-25 08:49:40|83101.1|83076.1|83103.2|83078.2|83104.9|83079.9|83101|83076|53
1621932590000|2021-05-25 08:49:50|83103.3|83078.3|83111.6|83086.6|83112.7|83087.7|83103.3|83078.3|28
1621932600000|2021-05-25 08:50:00|83111.4|83086.4|83131.2|83106.2|83131.7|83106.7|83111.4|83086.4|55
1621932610000|2021-05-25 08:50:10|83131.5|83106.5|83127.5|83102.5|83131.5|83106.5|83126.8|83101.8|45
1621932620000|2021-05-25 08:50:20|83127.4|83102.4|83130.2|83105.2|83132|83107|83124.6|83099.6|39
1621932630000|2021-05-25 08:50:30|83130.1|83105.1|83129.6|83104.6|83130.3|83105.3|83124.9|83099.9|48
1621932640000|2021-05-25 08:50:40|83129.8|83104.8|83129.4|83104.4|83129.8|83104.8|83128.6|83103.6|30
1621932650000|2021-05-25 08:50:50|83129.3|83104.3|83126.7|83101.7|83133.3|83108.3|83125.4|83100.4|61
1621932660000|2021-05-25 08:51:00|83126.5|83101.5|83123.2|83098.2|83127.2|83102.2|83122.3|83097.3|43
1621932670000|2021-05-25 08:51:10|83121.9|83096.9|83123.1|83098.1|83124.4|83099.4|83121.7|83096.7|27
1621932680000|2021-05-25 08:51:20|83123|83098|83126.4|83101.4|83126.9|83101.9|83119.2|83094.2|51
1621932690000|2021-05-25 08:51:30|83126.6|83101.6|83117.9|83092.9|83127.9|83102.9|83117.9|83092.9|31
1621932700000|2021-05-25 08:51:40|83118.8|83093.8|83115.1|83090.1|83119.3|83094.3|83115.1|83090.1|37
1621932710000|2021-05-25 08:51:50|83115.6|83090.6|83119.6|83094.6|83119.9|83094.9|83113.7|83088.7|31
1621932720000|2021-05-25 08:52:00|83119.5|83094.5|83118.3|83093.3|83119.6|83094.6|83115.9|83090.9|32
1621932730000|2021-05-25 08:52:10|83118|83093|83129.5|83104.5|83130.9|83105.9|83117.3|83092.3|49
1621932740000|2021-05-25 08:52:20|83129.2|83104.2|83125.7|83100.7|83130.4|83105.4|83125|83100|45
1621932750000|2021-05-25 08:52:30|83125.2|83100.2|83124.9|83099.9|83132.8|83107.8|83124.9|83099.9|40
1621932760000|2021-05-25 08:52:40|83124.8|83099.8|83129.3|83104.3|83131.4|83106.4|83124.8|83099.8|39
1621932770000|2021-05-25 08:52:50|83129.2|83104.2|83130.2|83105.2|83131|83106|83128.6|83103.6|31
1621932780000|2021-05-25 08:53:00|83129.9|83104.9|83115.4|83090.4|83129.9|83104.9|83114.2|83089.2|50
1621932790000|2021-05-25 08:53:10|83114.7|83089.7|83111.9|83086.9|83115.7|83090.7|83111.9|83086.9|33
1621932800000|2021-05-25 08:53:20|83112.1|83087.1|83113.8|83088.8|83114.3|83089.3|83110.5|83085.5|29
1621932810000|2021-05-25 08:53:30|83114|83089|83121.8|83096.8|83124.4|83099.4|83114|83089|45
1621932820000|2021-05-25 08:53:40|83123.6|83098.6|83117.1|83092.1|83123.6|83098.6|83116.9|83091.9|51
1621932830000|2021-05-25 08:53:50|83116.9|83091.9|83117.5|83092.5|83126.7|83101.7|83115.7|83090.7|58
1621932840000|2021-05-25 08:54:00|83117.4|83092.4|83123.6|83098.6|83123.9|83098.9|83117.4|83092.4|29
1621932850000|2021-05-25 08:54:10|83123.7|83098.7|83131.6|83106.6|83132.5|83107.5|83123.5|83098.5|45
1621932860000|2021-05-25 08:54:20|83131.5|83106.5|83134.4|83109.4|83136|83111|83131.5|83106.5|41
1621932870000|2021-05-25 08:54:30|83134.5|83109.5|83138.9|83113.9|83141.8|83116.8|83134.2|83109.2|37
1621932880000|2021-05-25 08:54:40|83139.5|83114.5|83138.7|83113.7|83139.5|83114.5|83135.8|83110.8|38
1621932890000|2021-05-25 08:54:50|83139|83114|83140.8|83115.8|83141.3|83116.3|83135.2|83110.2|49
1621932900000|2021-05-25 08:55:00|83141.8|83116.8|83137.3|83112.3|83142|83117|83136.8|83111.8|45
1621932910000|2021-05-25 08:55:10|83138.1|83113.1|83123.6|83098.6|83139.8|83114.8|83120.9|83095.9|45
1621932920000|2021-05-25 08:55:20|83124|83099|83128.4|83103.4|83129.8|83104.8|83121.7|83096.7|55
1621932930000|2021-05-25 08:55:30|83129|83104|83133.7|83108.7|83134|83109|83123|83098|49
1621932940000|2021-05-25 08:55:40|83133.9|83108.9|83125.3|83100.3|83134|83109|83123.1|83098.1|57
1621932950000|2021-05-25 08:55:50|83124.6|83099.6|83120.8|83095.8|83125.8|83100.8|83118.8|83093.8|56
1621932960000|2021-05-25 08:56:00|83120.7|83095.7|83122|83097|83127.5|83102.5|83120.7|83095.7|51
1621932970000|2021-05-25 08:56:10|83121.9|83096.9|83121.5|83096.5|83122.4|83097.4|83117.6|83092.6|43
1621932980000|2021-05-25 08:56:20|83121.8|83096.8|83117.2|83092.2|83122.9|83097.9|83116.3|83091.3|43
1621932990000|2021-05-25 08:56:30|83117.3|83092.3|83111.8|83086.8|83117.3|83092.3|83111.5|83086.5|57
1621933000000|2021-05-25 08:56:40|83111.6|83086.6|83104.3|83079.3|83112.9|83087.9|83103.2|83078.2|56
1621933010000|2021-05-25 08:56:50|83104.8|83079.8|83102.1|83077.1|83105.5|83080.5|83101.8|83076.8|51
1621933020000|2021-05-25 08:57:00|83102.6|83077.6|83102.4|83077.4|83103.4|83078.4|83098.6|83073.6|41
1621933030000|2021-05-25 08:57:10|83103.2|83078.2|83128.2|83103.2|83129.6|83104.6|83101|83076|51
1621933040000|2021-05-25 08:57:20|83129.5|83104.5|83123.8|83098.8|83130.9|83105.9|83122.3|83097.3|48
1621933050000|2021-05-25 08:57:30|83123.1|83098.1|83124.6|83099.6|83124.8|83099.8|83122.3|83097.3|48
1621933060000|2021-05-25 08:57:40|83125.1|83100.1|83117.6|83092.6|83126.9|83101.9|83117.4|83092.4|46
1621933070000|2021-05-25 08:57:50|83118.6|83093.6|83117.9|83092.9|83119.2|83094.2|83115.3|83090.3|57
1621933080000|2021-05-25 08:58:00|83118|83093|83109.5|83084.5|83118.2|83093.2|83109.4|83084.4|53
1621933090000|2021-05-25 08:58:10|83110|83085|83121.1|83096.1|83128.3|83103.3|83109.5|83084.5|51
1621933100000|2021-05-25 08:58:20|83120.8|83095.8|83104.7|83079.7|83122.2|83097.2|83104.7|83079.7|44
1621933110000|2021-05-25 08:58:30|83103.3|83078.3|83105.1|83080.1|83110.1|83085.1|83096.8|83071.8|59
1621933120000|2021-05-25 08:58:40|83105.5|83080.5|83102.2|83077.2|83106.1|83081.1|83101.7|83076.7|41
1621933130000|2021-05-25 08:58:50|83102.1|83077.1|83101.4|83076.4|83107.8|83082.8|83100.9|83075.9|42
1621933140000|2021-05-25 08:59:00|83101.1|83076.1|83103.2|83078.2|83103.2|83078.2|83101.1|83076.1|30
1621933150000|2021-05-25 08:59:10|83104.5|83079.5|83106.6|83081.6|83110.1|83085.1|83104.5|83079.5|39
1621933160000|2021-05-25 08:59:20|83106.9|83081.9|83104.9|83079.9|83108.6|83083.6|83102.5|83077.5|39
1621933170000|2021-05-25 08:59:30|83105.2|83080.2|83107.1|83082.1|83107.5|83082.5|83104.6|83079.6|34
1621933180000|2021-05-25 08:59:40|83107.7|83082.7|83104|83079|83107.7|83082.7|83103.4|83078.4|50
1621933190000|2021-05-25 08:59:50|83104.2|83079.2|83105.1|83080.1|83105.2|83080.2|83102.1|83077.1|49
1621933200000|2021-05-25 09:00:00|83104.6|83079.6|83108.2|83083.2|83112.3|83087.3|83103.8|83078.8|49
1621933210000|2021-05-25 09:00:10|83107.9|83082.9|83113|83088|83113.3|83088.3|83106.8|83081.8|40
1621933220000|2021-05-25 09:00:20|83113.2|83088.2|83109.6|83084.6|83114.2|83089.2|83107.8|83082.8|46
1621933230000|2021-05-25 09:00:30|83110.6|83085.6|83107.3|83082.3|83110.7|83085.7|83106.6|83081.6|21
1621933240000|2021-05-25 09:00:40|83107.2|83082.2|83107|83082|83109.6|83084.6|83105.8|83080.8|21
1621933250000|2021-05-25 09:00:50|83106.7|83081.7|83102.2|83077.2|83107.6|83082.6|83101.8|83076.8|37
1621933260000|2021-05-25 09:01:00|83102.4|83077.4|83099.4|83074.4|83102.6|83077.6|83099|83074|31
1621933270000|2021-05-25 09:01:10|83099.2|83074.2|83090.5|83065.5|83099.2|83074.2|83086.6|83061.6|51
1621933280000|2021-05-25 09:01:20|83090.2|83065.2|83085.9|83060.9|83090.2|83065.2|83085.3|83060.3|53
1621933290000|2021-05-25 09:01:30|83086.2|83061.2|83081.1|83056.1|83086.4|83061.4|83079.7|83054.7|45
1621933300000|2021-05-25 09:01:40|83082.4|83057.4|83080.2|83055.2|83083.3|83058.3|83079.4|83054.4|46
1621933310000|2021-05-25 09:01:50|83080.1|83055.1|83076.7|83051.7|83081.2|83056.2|83074.6|83049.6|43
1621933320000|2021-05-25 09:02:00|83077.4|83052.4|83080.6|83055.6|83080.6|83055.6|83071.5|83046.5|46
1621933330000|2021-05-25 09:02:10|83079.2|83054.2|83090.7|83065.7|83093.6|83068.6|83076.6|83051.6|68
1621933340000|2021-05-25 09:02:20|83090.3|83065.3|83095.9|83070.9|83099.1|83074.1|83087.4|83062.4|59
1621933350000|2021-05-25 09:02:30|83095.3|83070.3|83098.5|83073.5|83099.4|83074.4|83084.3|83059.3|50
1621933360000|2021-05-25 09:02:40|83098.8|83073.8|83096.3|83071.3|83100.5|83075.5|83094.5|83069.5|48
1621933370000|2021-05-25 09:02:50|83096.8|83071.8|83094.1|83069.1|83097.6|83072.6|83093.7|83068.7|41
1621933380000|2021-05-25 09:03:00|83093.1|83068.1|83090.1|83065.1|83095.3|83070.3|83082.8|83057.8|58
1621933390000|2021-05-25 09:03:10|83088.1|83063.1|83091.1|83066.1|83094.2|83069.2|83084.2|83059.2|53
1621933400000|2021-05-25 09:03:20|83090.8|83065.8|83089.2|83064.2|83094.5|83069.5|83088.3|83063.3|51
1621933410000|2021-05-25 09:03:30|83089|83064|83092.6|83067.6|83092.9|83067.9|83082.7|83057.7|51
1621933420000|2021-05-25 09:03:40|83092.7|83067.7|83088.1|83063.1|83093.4|83068.4|83087|83062|53
1621933430000|2021-05-25 09:03:50|83087.9|83062.9|83093.7|83068.7|83100.5|83075.5|83087.4|83062.4|50
1621933440000|2021-05-25 09:04:00|83093.5|83068.5|83103|83078|83105.5|83080.5|83092.2|83067.2|54
1621933450000|2021-05-25 09:04:10|83102.9|83077.9|83100.5|83075.5|83103.9|83078.9|83099.8|83074.8|27
1621933460000|2021-05-25 09:04:20|83099.5|83074.5|83098.4|83073.4|83099.6|83074.6|83096.1|83071.1|38
1621933470000|2021-05-25 09:04:30|83098.6|83073.6|83102.3|83077.3|83104.9|83079.9|83097.9|83072.9|43
1621933480000|2021-05-25 09:04:40|83102.1|83077.1|83102.4|83077.4|83104.5|83079.5|83100.2|83075.2|39
1621933490000|2021-05-25 09:04:50|83101.5|83076.5|83098.7|83073.7|83105.8|83080.8|83097.5|83072.5|45
1621933500000|2021-05-25 09:05:00|83098.5|83073.5|83098.2|83073.2|83099.1|83074.1|83096.6|83071.6|44
1621933510000|2021-05-25 09:05:10|83101.6|83076.6|83101.3|83076.3|83103.7|83078.7|83100.4|83075.4|51
1621933520000|2021-05-25 09:05:20|83103.3|83078.3|83097|83072|83103.3|83078.3|83097|83072|40
1621933530000|2021-05-25 09:05:30|83096.1|83071.1|83100|83075|83100.1|83075.1|83095.1|83070.1|55
1621933540000|2021-05-25 09:05:40|83099.9|83074.9|83103.1|83078.1|83108.1|83083.1|83099.7|83074.7|56
1621933550000|2021-05-25 09:05:50|83100.3|83075.3|83105.4|83080.4|83107.2|83082.2|83100.3|83075.3|45
1621933560000|2021-05-25 09:06:00|83105.3|83080.3|83104.3|83079.3|83105.6|83080.6|83103.5|83078.5|22
1621933570000|2021-05-25 09:06:10|83103.4|83078.4|83104.1|83079.1|83104.8|83079.8|83100.1|83075.1|51
1621933580000|2021-05-25 09:06:20|83104.3|83079.3|83104|83079|83105.1|83080.1|83103.4|83078.4|31
1621933590000|2021-05-25 09:06:30|83103.8|83078.8|83105.2|83080.2|83105.6|83080.6|83103.6|83078.6|23
1621933600000|2021-05-25 09:06:40|83105.1|83080.1|83104.8|83079.8|83107.4|83082.4|83103.3|83078.3|27
1621933610000|2021-05-25 09:06:50|83104.7|83079.7|83102.1|83077.1|83111|83086|83100.2|83075.2|48
1621933620000|2021-05-25 09:07:00|83101.9|83076.9|83106.1|83081.1|83107.4|83082.4|83101.8|83076.8|43
1621933630000|2021-05-25 09:07:10|83106.6|83081.6|83111.2|83086.2|83111.6|83086.6|83106.6|83081.6|40
1621933640000|2021-05-25 09:07:20|83110.9|83085.9|83114.6|83089.6|83115.5|83090.5|83110.9|83085.9|33
1621933650000|2021-05-25 09:07:30|83114.4|83089.4|83116.3|83091.3|83117.7|83092.7|83113.9|83088.9|38
1621933660000|2021-05-25 09:07:40|83116.1|83091.1|83119.8|83094.8|83121.1|83096.1|83115.8|83090.8|46
1621933670000|2021-05-25 09:07:50|83119.7|83094.7|83119|83094|83120.9|83095.9|83115.1|83090.1|47
1621933680000|2021-05-25 09:08:00|83118.7|83093.7|83115.4|83090.4|83119.4|83094.4|83113.6|83088.6|46
1621933690000|2021-05-25 09:08:10|83115.1|83090.1|83146.5|83121.5|83147.5|83122.5|83115|83090|44
1621933700000|2021-05-25 09:08:20|83145.7|83120.7|83145.3|83120.3|83146.5|83121.5|83140.5|83115.5|50
1621933710000|2021-05-25 09:08:30|83145|83120|83146|83121|83150.3|83125.3|83145|83120|45
1621933720000|2021-05-25 09:08:40|83146.3|83121.3|83143.1|83118.1|83146.3|83121.3|83139.7|83114.7|40
1621933730000|2021-05-25 09:08:50|83143.5|83118.5|83144|83119|83145.2|83120.2|83138|83113|34
1621933740000|2021-05-25 09:09:00|83143.8|83118.8|83144.7|83119.7|83145.8|83120.8|83143.5|83118.5|48
1621933750000|2021-05-25 09:09:10|83145.2|83120.2|83141.3|83116.3|83145.6|83120.6|83139.2|83114.2|28
1621933760000|2021-05-25 09:09:20|83141.6|83116.6|83153.4|83128.4|83156.4|83131.4|83140.8|83115.8|49
1621933770000|2021-05-25 09:09:30|83154.2|83129.2|83154.6|83129.6|83155.2|83130.2|83152.4|83127.4|51
1621933780000|2021-05-25 09:09:40|83154.1|83129.1|83157.7|83132.7|83158.2|83133.2|83152.9|83127.9|55
1621933790000|2021-05-25 09:09:50|83157.1|83132.1|83155.2|83130.2|83159|83134|83155.2|83130.2|40
1621933800000|2021-05-25 09:10:00|83154.3|83129.3|83155.9|83130.9|83157.6|83132.6|83152.7|83127.7|41
1621933810000|2021-05-25 09:10:10|83156.7|83131.7|83160.5|83135.5|83162.1|83137.1|83155.7|83130.7|56
1621933820000|2021-05-25 09:10:20|83160.7|83135.7|83155.6|83130.6|83160.7|83135.7|83155.2|83130.2|40
1621933830000|2021-05-25 09:10:30|83154.6|83129.6|83179.5|83154.5|83183|83158|83153.5|83128.5|57
1621933840000|2021-05-25 09:10:40|83181.1|83156.1|83177.7|83152.7|83181.1|83156.1|83176.6|83151.6|36
1621933850000|2021-05-25 09:10:50|83177.9|83152.9|83179.9|83154.9|83180|83155|83177.6|83152.6|28
1621933860000|2021-05-25 09:11:00|83180|83155|83185.2|83160.2|83185.2|83160.2|83175.7|83150.7|61
1621933870000|2021-05-25 09:11:10|83184.9|83159.9|83206|83181|83207.7|83182.7|83184.6|83159.6|66
1621933880000|2021-05-25 09:11:20|83206.4|83181.4|83201.7|83176.7|83206.4|83181.4|83201.1|83176.1|50
1621933890000|2021-05-25 09:11:30|83201.5|83176.5|83199|83174|83203.2|83178.2|83199|83174|56
1621933900000|2021-05-25 09:11:40|83199.2|83174.2|83191.3|83166.3|83200|83175|83189|83164|56
1621933910000|2021-05-25 09:11:50|83191.4|83166.4|83191.5|83166.5|83192.2|83167.2|83189.1|83164.1|45
1621933920000|2021-05-25 09:12:00|83189.8|83164.8|83189.8|83164.8|83190.5|83165.5|83186.1|83161.1|35
1621933930000|2021-05-25 09:12:10|83189.3|83164.3|83197.6|83172.6|83199.6|83174.6|83189.3|83164.3|45
1621933940000|2021-05-25 09:12:20|83197.4|83172.4|83208.4|83183.4|83210.7|83185.7|83197.4|83172.4|52
1621933950000|2021-05-25 09:12:30|83208.6|83183.6|83210.9|83185.9|83211.6|83186.6|83208.6|83183.6|31
1621933960000|2021-05-25 09:12:40|83210.6|83185.6|83209.2|83184.2|83210.9|83185.9|83209|83184|33
1621933970000|2021-05-25 09:12:50|83209.3|83184.3|83209.8|83184.8|83211.4|83186.4|83209|83184|33
1621933980000|2021-05-25 09:13:00|83209.9|83184.9|83201.2|83176.2|83211.3|83186.3|83198.5|83173.5|49
1621933990000|2021-05-25 09:13:10|83200.5|83175.5|83211.2|83186.2|83214.7|83189.7|83199.2|83174.2|74
1621934000000|2021-05-25 09:13:20|83208.9|83183.9|83206.9|83181.9|83211|83186|83205.5|83180.5|63
1621934010000|2021-05-25 09:13:30|83206.8|83181.8|83200.9|83175.9|83207.6|83182.6|83199.8|83174.8|52
1621934020000|2021-05-25 09:13:40|83200.1|83175.1|83202.9|83177.9|83204.8|83179.8|83199.9|83174.9|44
1621934030000|2021-05-25 09:13:50|83202.6|83177.6|83204.4|83179.4|83208.4|83183.4|83202.6|83177.6|33
1621934040000|2021-05-25 09:14:00|83204.2|83179.2|83206.4|83181.4|83210.1|83185.1|83204.1|83179.1|45
1621934050000|2021-05-25 09:14:10|83206|83181|83209|83184|83209.2|83184.2|83205|83180|34
1621934060000|2021-05-25 09:14:20|83209.2|83184.2|83207.5|83182.5|83209.5|83184.5|83206.3|83181.3|34
1621934070000|2021-05-25 09:14:30|83207.7|83182.7|83200.9|83175.9|83210.9|83185.9|83199.3|83174.3|49
1621934080000|2021-05-25 09:14:40|83201.4|83176.4|83198.1|83173.1|83202|83176.4|83187.4|83152|55
1621934090000|2021-05-25 09:14:50|83198.3|83173.3|83191.8|83166.8|83198.7|83173.7|83187.6|83162.6|36
1621934100000|2021-05-25 09:15:00|83191|83166|83207.8|83182.8|83208.5|83183.5|83189.2|83164.2|51
1621934110000|2021-05-25 09:15:10|83207.9|83182.9|83207.6|83182.6|83208.8|83183.8|83205.3|83180.3|48
1621934120000|2021-05-25 09:15:20|83208|83183|83202.8|83177.8|83208.3|83183.3|83202.2|83177.2|43
1621934130000|2021-05-25 09:15:30|83203|83178|83201.7|83176.7|83203.6|83178.6|83201.6|83176.6|34
1621934140000|2021-05-25 09:15:40|83202.2|83177.2|83205.6|83180.6|83207.6|83182.6|83201|83176|40
1621934150000|2021-05-25 09:15:50|83206.9|83181.9|83207.1|83182.1|83209|83184|83204.7|83179.7|45
1621934160000|2021-05-25 09:16:00|83206.2|83181.2|83196.5|83171.5|83206.9|83181.9|83194.9|83169.9|47
1621934170000|2021-05-25 09:16:10|83197.2|83172.2|83192.8|83167.8|83197.2|83172.2|83192.1|83167.1|29
1621934180000|2021-05-25 09:16:20|83192.3|83167.3|83190|83165|83194.8|83169.8|83187.9|83162.9|44
1621934190000|2021-05-25 09:16:30|83192.6|83167.6|83198.9|83173.9|83210|83185|83192.6|83167.6|49
1621934200000|2021-05-25 09:16:40|83198.6|83173.6|83201.4|83176.4|83209.8|83184.8|83196.2|83171.2|67
1621934210000|2021-05-25 09:16:50|83202.1|83177.1|83198.3|83173.3|83209.7|83184.7|83196.3|83171.3|58
1621934220000|2021-05-25 09:17:00|83198.5|83173.5|83203.8|83178.8|83204.5|83179.5|83197.5|83172.5|48
1621934230000|2021-05-25 09:17:10|83204.3|83179.3|83202.8|83177.8|83204.7|83179.7|83202.2|83177.2|34
1621934240000|2021-05-25 09:17:20|83203.8|83178.8|83198.3|83173.3|83204.5|83179.5|83194.6|83169.6|39
1621934250000|2021-05-25 09:17:30|83196.7|83171.7|83195.7|83170.7|83197.6|83172.6|83194.9|83169.9|43
1621934260000|2021-05-25 09:17:40|83196.1|83171.1|83195.8|83170.8|83196.1|83171.1|83194.3|83169.3|26
1621934270000|2021-05-25 09:17:50|83195.4|83170.4|83201.3|83176.3|83205.5|83180.5|83195.4|83170.4|52
1621934280000|2021-05-25 09:18:00|83201.7|83176.7|83196.8|83171.8|83206.2|83181.2|83191.1|83166.1|54
1621934290000|2021-05-25 09:18:10|83198.7|83173.7|83194.7|83169.7|83202.7|83177.7|83192.7|83167.7|38
1621934300000|2021-05-25 09:18:20|83195.2|83170.2|83190.7|83165.7|83195.5|83170.5|83188.4|83163.4|42
1621934310000|2021-05-25 09:18:30|83189.4|83164.4|83188|83163|83190.5|83165.5|83180.9|83155.9|62
1621934320000|2021-05-25 09:18:40|83188.3|83163.3|83194.3|83169.3|83196.3|83171.3|83184.7|83159.7|44
1621934330000|2021-05-25 09:18:50|83195.3|83170.3|83190.1|83165.1|83197.1|83172.1|83187.8|83162.8|36
1621934340000|2021-05-25 09:19:00|83191.1|83166.1|83191.5|83166.5|83191.5|83166.5|83189.2|83164.2|44
1621934350000|2021-05-25 09:19:10|83191.3|83166.3|83192.9|83167.9|83194.5|83169.5|83190.4|83165.4|31
1621934360000|2021-05-25 09:19:20|83192.8|83167.8|83190.4|83165.4|83193.5|83168.5|83190.1|83165.1|38
1621934370000|2021-05-25 09:19:30|83190.1|83165.1|83190.1|83165.1|83190.4|83165.4|83188|83163|36
1621934380000|2021-05-25 09:19:40|83190.3|83165.3|83197.7|83172.7|83198.8|83173.8|83190|83165|53
1621934390000|2021-05-25 09:19:50|83198.1|83173.1|83198.4|83173.4|83202.3|83177.3|83197|83172|46
1621934400000|2021-05-25 09:20:00|83197.8|83172.8|83201.5|83176.5|83201.5|83176.5|83196|83171|38
1621934410000|2021-05-25 09:20:10|83201.4|83176.4|83209.3|83184.3|83210.1|83185.1|83194.6|83169.6|60
1621934420000|2021-05-25 09:20:20|83209.5|83184.5|83209.8|83184.8|83209.9|83184.9|83205.8|83180.8|51
1621934430000|2021-05-25 09:20:30|83209.9|83184.9|83209.7|83184.7|83210.8|83185.8|83208|83183|39
1621934440000|2021-05-25 09:20:40|83209.1|83184.1|83208.2|83183.2|83209.7|83184.7|83206.5|83181.5|19
1621934450000|2021-05-25 09:20:50|83208.1|83183.1|83210.9|83185.9|83211.8|83186.8|83207.7|83182.7|35
1621934460000|2021-05-25 09:21:00|83210.8|83185.8|83209.7|83184.7|83211.1|83186.1|83209.7|83184.7|43
1621934470000|2021-05-25 09:21:10|83208.6|83183.6|83197.2|83172.2|83210.2|83185.2|83197.2|83172.2|51
1621934480000|2021-05-25 09:21:20|83197.6|83172.6|83210.2|83185.2|83211.2|83186.2|83197|83172|62
1621934490000|2021-05-25 09:21:30|83211.3|83186.3|83207|83182|83212.3|83187.3|83205.8|83180.8|71
1621934500000|2021-05-25 09:21:40|83207.2|83182.2|83207.5|83182.5|83208.9|83183.9|83204.3|83179.3|40
1621934510000|2021-05-25 09:21:50|83207.2|83182.2|83210|83185|83212|83187|83207.2|83182.2|48
1621934520000|2021-05-25 09:22:00|83209.7|83184.7|83208.4|83183.4|83210.2|83185.2|83206.1|83181.1|52
1621934530000|2021-05-25 09:22:10|83208.3|83183.3|83207.3|83182.3|83211.6|83186.6|83206.7|83181.7|35
1621934540000|2021-05-25 09:22:20|83207.1|83182.1|83208.3|83183.3|83212.1|83187.1|83199.6|83174.6|67
1621934550000|2021-05-25 09:22:30|83205.2|83180.2|83206.7|83181.7|83209.6|83184.6|83195.8|83170.8|72
1621934560000|2021-05-25 09:22:40|83208|83183|83207.3|83182.3|83210.3|83185.3|83202.8|83177.8|70
1621934570000|2021-05-25 09:22:50|83207.2|83182.2|83203.4|83178.4|83207.2|83182.2|83202.2|83177.2|56
1621934580000|2021-05-25 09:23:00|83202.3|83177.3|83210|83185|83212.8|83187.8|83200.4|83175.4|71
1621934590000|2021-05-25 09:23:10|83209.1|83184.1|83211.3|83186.3|83217.6|83192.6|83206.2|83181.2|76
1621934600000|2021-05-25 09:23:20|83212.4|83187.4|83212|83187|83215.4|83190.4|83208|83183|78
1621934610000|2021-05-25 09:23:30|83211.6|83186.6|83209.5|83184.5|83214.8|83189.8|83208.6|83183.6|79
1621934620000|2021-05-25 09:23:40|83210|83185|83201.7|83176.7|83211.9|83186.9|83200.3|83175.3|59
1621934630000|2021-05-25 09:23:50|83201.5|83176.5|83203.5|83178.5|83204.2|83179.2|83200.6|83175.6|50
1621934640000|2021-05-25 09:24:00|83201.9|83176.9|83197|83172|83203|83178|83196.7|83171.7|31
1621934650000|2021-05-25 09:24:10|83196.9|83171.9|83197.8|83172.8|83199.9|83174.9|83191.1|83166.1|60
1621934660000|2021-05-25 09:24:20|83198|83173|83203|83178|83204.7|83179.7|83197.2|83172.2|62
1621934670000|2021-05-25 09:24:30|83201.7|83176.7|83203.6|83178.6|83204.9|83179.9|83201.5|83176.5|40
1621934680000|2021-05-25 09:24:40|83203.7|83178.7|83197.8|83172.8|83203.7|83178.7|83196.4|83171.4|45
1621934690000|2021-05-25 09:24:50|83197.5|83172.5|83205.3|83180.3|83206.4|83181.4|83196.8|83171.8|42
1621934700000|2021-05-25 09:25:00|83205.7|83180.7|83203.2|83178.2|83209.1|83184.1|83201.9|83176.9|63
1621934710000|2021-05-25 09:25:10|83203.1|83178.1|83221.4|83196.4|83222.6|83197.6|83202.7|83177.7|56
1621934720000|2021-05-25 09:25:20|83221.9|83196.9|83211.7|83186.7|83222.4|83197.4|83205.3|83180.3|66
1621934730000|2021-05-25 09:25:30|83208.7|83183.7|83202.5|83177.5|83209.9|83184.9|83201.6|83176.6|36
1621934740000|2021-05-25 09:25:40|83202.1|83177.1|83202.8|83177.8|83204|83179|83202|83177|31
1621934750000|2021-05-25 09:25:50|83202.7|83177.7|83202.7|83177.7|83203.1|83178.1|83200.9|83175.9|36
1621934760000|2021-05-25 09:26:00|83202.9|83177.9|83198.7|83173.7|83203.7|83178.7|83197.4|83172.4|26
1621934770000|2021-05-25 09:26:10|83198.5|83173.5|83200.2|83175.2|83202.2|83177.2|83196.8|83171.8|36
1621934780000|2021-05-25 09:26:20|83200.5|83175.5|83198.7|83173.7|83204.5|83179.5|83197.5|83172.5|47
1621934790000|2021-05-25 09:26:30|83199|83174|83196.8|83171.8|83199|83174|83195.6|83170.6|36
1621934800000|2021-05-25 09:26:40|83197.1|83172.1|83194.3|83169.3|83197.8|83172.8|83194.2|83169.2|35
1621934810000|2021-05-25 09:26:50|83194.5|83169.5|83191.8|83166.8|83194.5|83169.5|83190.4|83165.4|45
1621934820000|2021-05-25 09:27:00|83192|83167|83194.6|83169.6|83195.1|83170.1|83189.1|83164.1|52
1621934830000|2021-05-25 09:27:10|83194.3|83169.3|83195.3|83170.3|83195.3|83170.3|83190.8|83165.8|51
1621934840000|2021-05-25 09:27:20|83195.5|83170.5|83187.1|83162.1|83196|83171|83187|83162|54
1621934850000|2021-05-25 09:27:30|83187.2|83162.2|83190.9|83165.9|83195.8|83170.8|83186.5|83161.5|58
1621934860000|2021-05-25 09:27:40|83191|83166|83194.5|83169.5|83196|83171|83189.2|83164.2|40
1621934870000|2021-05-25 09:27:50|83192.5|83167.5|83194.4|83169.4|83196.4|83171.4|83191|83166|39
1621934880000|2021-05-25 09:28:00|83194.3|83169.3|83189.8|83164.8|83194.3|83169.3|83188.3|83163.3|53
1621934890000|2021-05-25 09:28:10|83188.7|83163.7|83191.1|83166.1|83192.7|83167.7|83188.7|83163.7|44
1621934900000|2021-05-25 09:28:20|83190.4|83165.4|83190.4|83165.4|83192.1|83167.1|83187.3|83162.3|45
1621934910000|2021-05-25 09:28:30|83190.5|83165.5|83188.3|83163.3|83190.8|83165.8|83188.1|83163.1|33
1621934920000|2021-05-25 09:28:40|83188.5|83163.5|83182.1|83157.1|83188.5|83163.5|83178.1|83153.1|32
1621934930000|2021-05-25 09:28:50|83181.9|83156.9|83170.7|83145.7|83184|83159|83169.8|83144.8|53
1621934940000|2021-05-25 09:29:00|83171|83146|83170.6|83145.6|83172.5|83147.5|83170.1|83145.1|41
1621934950000|2021-05-25 09:29:10|83170.9|83145.9|83173.5|83148.5|83173.5|83148.5|83169|83144|43
1621934960000|2021-05-25 09:29:20|83172.8|83147.8|83174.3|83149.3|83174.8|83149.8|83171|83146|45
1621934970000|2021-05-25 09:29:30|83175.7|83150.7|83175.9|83150.9|83175.9|83150.9|83172.3|83147.3|45
1621934980000|2021-05-25 09:29:40|83176.2|83151.2|83179.9|83154.9|83180.3|83155.3|83175.4|83150.4|44
1621934990000|2021-05-25 09:29:50|83179.5|83154.5|83180.3|83155.3|83180.3|83155.3|83178.8|83153.8|26
1621935000000|2021-05-25 09:30:00|83180.1|83155.1|83182.3|83157.3|83183.8|83158.8|83179.7|83154.7|54
1621935010000|2021-05-25 09:30:10|83182.5|83157.5|83188.5|83163.5|83189.4|83164.4|83177.6|83152.6|59
1621935020000|2021-05-25 09:30:20|83188.2|83163.2|83194|83169|83194.7|83169.7|83188.2|83163.2|46
1621935030000|2021-05-25 09:30:30|83193.8|83168.8|83202.2|83177.2|83205.7|83180.7|83193.6|83168.6|47
1621935040000|2021-05-25 09:30:40|83201.4|83176.4|83208.3|83183.3|83208.3|83183.3|83201|83176|54
1621935050000|2021-05-25 09:30:50|83207.3|83182.3|83206.5|83181.5|83207.6|83182.6|83205|83180|44
1621935060000|2021-05-25 09:31:00|83206.2|83181.2|83215.4|83190.4|83216.6|83191.6|83205.1|83180.1|53
1621935070000|2021-05-25 09:31:10|83215.5|83190.5|83220.7|83195.7|83222.5|83197.5|83215.5|83190.5|54
1621935080000|2021-05-25 09:31:20|83220.9|83195.9|83221|83196|83222.4|83197.4|83220.2|83195.2|34
1621935090000|2021-05-25 09:31:30|83220.9|83195.9|83216.8|83191.8|83221.1|83196.1|83216.3|83191.3|38
1621935100000|2021-05-25 09:31:40|83218.6|83193.6|83226.2|83201.2|83226.7|83201.7|83216.2|83191.2|50
1621935110000|2021-05-25 09:31:50|83226.4|83201.4|83225.3|83200.3|83230.4|83205.4|83215.5|83190.5|66
1621935120000|2021-05-25 09:32:00|83226|83201|83214.2|83189.2|83226.1|83201.1|83213.2|83188.2|63
1621935130000|2021-05-25 09:32:10|83214.7|83189.7|83216.6|83191.6|83222.1|83197.1|83200.7|83175.7|60
1621935140000|2021-05-25 09:32:20|83216.3|83191.3|83217.4|83192.4|83220|83195|83214|83189|63
1621935150000|2021-05-25 09:32:30|83219.9|83194.9|83227.7|83202.7|83229.5|83204.5|83219.5|83194.5|64
1621935160000|2021-05-25 09:32:40|83227.8|83202.8|83202.8|83177.8|83228.1|83203.1|83202.8|83177.8|54
1621935170000|2021-05-25 09:32:50|83204.5|83179.5|83205|83180|83205.9|83180.9|83201.9|83176.9|37
1621935180000|2021-05-25 09:33:00|83205.4|83180.4|83210.9|83185.9|83213.5|83188.5|83202|83177|65
1621935190000|2021-05-25 09:33:10|83218|83193|83224.6|83199.6|83236.3|83211.3|83218|83193|65
1621935200000|2021-05-25 09:33:20|83223.5|83198.5|83226.4|83201.4|83227.3|83202.3|83222.6|83197.6|56
1621935210000|2021-05-25 09:33:30|83226.5|83201.5|83230.9|83205.9|83234.9|83209.9|83226.5|83201.5|60
1621935220000|2021-05-25 09:33:40|83231.6|83206.6|83214.9|83189.9|83234|83209|83214.9|83189.9|54
1621935230000|2021-05-25 09:33:50|83216.3|83191.3|83219.2|83194.2|83220|83195|83216.3|83191.3|52
1621935240000|2021-05-25 09:34:00|83219.4|83194.4|83234|83209|83234.6|83209.6|83218.6|83193.6|58
1621935250000|2021-05-25 09:34:10|83234.3|83209.3|83223.9|83198.9|83236.2|83211.2|83222|83197|51
1621935260000|2021-05-25 09:34:20|83223.3|83198.3|83219.3|83194.3|83224.3|83199.3|83218.5|83193.5|49
1621935270000|2021-05-25 09:34:30|83218.9|83193.9|83215.8|83190.8|83220.2|83195.2|83215|83190|37
1621935280000|2021-05-25 09:34:40|83215.7|83190.7|83209.4|83184.4|83224.9|83199.9|83209.4|83184.4|55
1621935290000|2021-05-25 09:34:50|83209.7|83184.7|83206|83181|83209.7|83184.7|83204.9|83179.9|37
1621935300000|2021-05-25 09:35:00|83206.5|83181.5|83206.4|83181.4|83206.9|83181.9|83203.5|83178.5|56
1621935310000|2021-05-25 09:35:10|83205.9|83180.9|83206.1|83181.1|83220.8|83182.7|83200.9|83170.8|64
1621935320000|2021-05-25 09:35:20|83206.6|83181.6|83192.9|83167.9|83207.4|83182.4|83191.3|83166.3|62
1621935330000|2021-05-25 09:35:30|83192.8|83167.8|83195|83170|83196.1|83171.1|83192.8|83167.8|39
1621935340000|2021-05-25 09:35:40|83195.4|83170.4|83210.6|83185.6|83213|83188|83195.3|83170.3|53
1621935350000|2021-05-25 09:35:50|83210.2|83185.2|83204.5|83179.5|83210.6|83185.6|83204.5|83179.5|45
1621935360000|2021-05-25 09:36:00|83204.2|83179.2|83202.2|83177.2|83207|83182|83197.9|83172.9|43
1621935370000|2021-05-25 09:36:10|83203|83178|83204.3|83179.3|83205.3|83180.3|83200.7|83175.7|28
1621935380000|2021-05-25 09:36:20|83204.1|83179.1|83203.9|83178.9|83208.1|83183.1|83202|83177|28
1621935390000|2021-05-25 09:36:30|83204.3|83179.3|83210.5|83185.5|83211.3|83186.3|83204.3|83179.3|54
1621935400000|2021-05-25 09:36:40|83210.6|83185.6|83221|83196|83221|83196|83209.9|83184.9|66
1621935410000|2021-05-25 09:36:50|83220.9|83195.9|83215.2|83190.2|83221.1|83196.1|83212.2|83187.2|47
1621935420000|2021-05-25 09:37:00|83216.2|83191.2|83216.3|83191.3|83216.7|83191.7|83214.5|83189.5|29
1621935430000|2021-05-25 09:37:10|83216.6|83191.6|83221.2|83196.2|83221.3|83196.3|83216.4|83191.4|49
1621935440000|2021-05-25 09:37:20|83221.5|83196.5|83220|83195|83221.5|83196.5|83218.8|83193.8|28
1621935450000|2021-05-25 09:37:30|83220.2|83195.2|83222|83197|83227|83202|83220.2|83195.2|41
1621935460000|2021-05-25 09:37:40|83221.7|83196.7|83227.5|83202.5|83228.4|83203.4|83221.6|83196.6|23
1621935470000|2021-05-25 09:37:50|83227.7|83202.7|83219.5|83194.5|83231.1|83206.1|83219.5|83194.5|56
1621935480000|2021-05-25 09:38:00|83218.9|83193.9|83214.8|83189.8|83220|83195|83213.3|83188.3|41
1621935490000|2021-05-25 09:38:10|83214.1|83189.1|83206.1|83181.1|83215.5|83190.5|83205|83180|22
1621935500000|2021-05-25 09:38:20|83200.7|83175.7|83201.9|83176.9|83208.2|83183.2|83199.8|83174.8|50
1621935510000|2021-05-25 09:38:30|83201.4|83176.4|83201.3|83176.3|83207.4|83182.4|83199.3|83174.3|40
1621935520000|2021-05-25 09:38:40|83200.8|83175.8|83203.5|83178.5|83204.5|83179.5|83194.3|83169.3|49
1621935530000|2021-05-25 09:38:50|83204.4|83179.4|83211.3|83186.3|83213|83188|83203.4|83178.4|41
1621935540000|2021-05-25 09:39:00|83211.7|83186.7|83204.7|83179.7|83211.7|83186.7|83204.7|83179.7|45
1621935550000|2021-05-25 09:39:10|83204.8|83179.8|83208.6|83183.6|83210.7|83185.7|83204.8|83179.8|50
1621935560000|2021-05-25 09:39:20|83208.1|83183.1|83211.4|83186.4|83211.7|83186.7|83208|83183|34
1621935570000|2021-05-25 09:39:30|83211.3|83186.3|83207.7|83182.7|83213.7|83188.7|83207.5|83182.5|43
1621935580000|2021-05-25 09:39:40|83208.9|83183.9|83204.5|83179.5|83209.1|83184.1|83203.3|83178.3|44
1621935590000|2021-05-25 09:39:50|83204.4|83179.4|83203.8|83178.8|83206.1|83181.1|83202.4|83177.4|37
1621935600000|2021-05-25 09:40:00|83204|83179|83200.2|83175.2|83204|83179|83196|83171|43
1621935610000|2021-05-25 09:40:10|83199.9|83174.9|83207.6|83182.6|83207.6|83182.6|83198.7|83173.7|47
1621935620000|2021-05-25 09:40:20|83207.5|83182.5|83209|83184|83211.7|83186.7|83207.3|83182.3|38
1621935630000|2021-05-25 09:40:30|83209.8|83184.8|83207.7|83182.7|83210.1|83185.1|83204.7|83179.7|50
1621935640000|2021-05-25 09:40:40|83207.5|83182.5|83211.7|83186.7|83211.7|83186.7|83207.1|83182.1|42
1621935650000|2021-05-25 09:40:50|83211.4|83186.4|83208.5|83183.5|83211.9|83186.9|83207|83182|34
1621935660000|2021-05-25 09:41:00|83207.8|83182.8|83210.6|83185.6|83213.7|83188.7|83207.1|83182.1|45
1621935670000|2021-05-25 09:41:10|83210.5|83185.5|83214.9|83189.9|83215|83190|83210|83185|38
1621935680000|2021-05-25 09:41:20|83214.6|83189.6|83212.3|83187.3|83215.9|83190.9|83211.7|83186.7|37
1621935690000|2021-05-25 09:41:30|83212.1|83187.1|83212.5|83187.5|83215.5|83190.5|83210.8|83185.8|49
1621935700000|2021-05-25 09:41:40|83212.9|83187.9|83211.4|83186.4|83215.9|83190.9|83211.4|83186.4|45
1621935710000|2021-05-25 09:41:50|83211.2|83186.2|83215|83190|83215.9|83190.9|83211.2|83186.2|48
1621935720000|2021-05-25 09:42:00|83214.9|83189.9|83215.1|83190.1|83216.8|83191.8|83211.3|83186.3|52
1621935730000|2021-05-25 09:42:10|83215.2|83190.2|83210.7|83185.7|83215.5|83190.5|83209.6|83184.6|53
1621935740000|2021-05-25 09:42:20|83210.4|83185.4|83202|83177|83210.9|83185.9|83201.5|83176.5|40
1621935750000|2021-05-25 09:42:30|83201.2|83176.2|83200.4|83175.4|83202.2|83177.2|83200|83175|19
1621935760000|2021-05-25 09:42:40|83200.6|83175.6|83206.4|83181.4|83206.4|83181.4|83198.1|83173.1|22
1621935770000|2021-05-25 09:42:50|83204.9|83179.9|83200.4|83175.4|83207.1|83182.1|83198.9|83173.9|36
1621935780000|2021-05-25 09:43:00|83199.1|83174.1|83199|83174|83202|83177|83196.6|83171.6|40
1621935790000|2021-05-25 09:43:10|83199.4|83174.4|83209.4|83184.4|83210|83185|83199.4|83174.4|53
1621935800000|2021-05-25 09:43:20|83208.3|83183.3|83208.9|83183.9|83209.4|83184.4|83207.2|83182.2|40
1621935810000|2021-05-25 09:43:30|83208.8|83183.8|83202.3|83177.3|83209.7|83184.7|83201.4|83176.4|43
1621935820000|2021-05-25 09:43:40|83202.6|83177.6|83198.7|83173.7|83202.6|83177.6|83196.9|83171.9|40
1621935830000|2021-05-25 09:43:50|83198.5|83173.5|83201.8|83176.8|83205.9|83180.9|83195.6|83170.6|40
1621935840000|2021-05-25 09:44:00|83201.3|83176.3|83210.1|83185.1|83210.2|83185.2|83201.3|83176.3|47
1621935850000|2021-05-25 09:44:10|83209.7|83184.7|83200.8|83175.8|83210.5|83185.5|83200|83175|50
1621935860000|2021-05-25 09:44:20|83201.9|83176.9|83193.7|83168.7|83202.1|83177.1|83192|83167|52
1621935870000|2021-05-25 09:44:30|83193.6|83168.6|83194.3|83169.3|83194.6|83169.6|83192.9|83167.9|19
1621935880000|2021-05-25 09:44:40|83194.2|83169.2|83192|83167|83195.4|83170.4|83192|83167|15
1621935890000|2021-05-25 09:44:50|83192.1|83167.1|83187.6|83162.6|83196|83171|83185.7|83160.7|41
1621935900000|2021-05-25 09:45:00|83187.4|83162.4|83181.1|83156.1|83188.8|83163.8|83177.8|83152.8|58
1621935910000|2021-05-25 09:45:10|83181.2|83156.2|83182.5|83157.5|83184.5|83159.5|83179.2|83154.2|52
1621935920000|2021-05-25 09:45:20|83182.9|83157.9|83200.6|83175.6|83201.1|83176.1|83181.1|83156.1|63
1621935930000|2021-05-25 09:45:30|83201|83176|83196.6|83171.6|83203.1|83178.1|83195.5|83170.5|49
1621935940000|2021-05-25 09:45:40|83196.4|83171.4|83205.8|83180.8|83207|83182|83194.6|83169.6|51
1621935950000|2021-05-25 09:45:50|83206|83181|83209.9|83184.9|83211.5|83186.5|83205.3|83180.3|44
1621935960000|2021-05-25 09:46:00|83209.2|83184.2|83214|83189|83215.5|83190.5|83206.7|83181.7|58
1621935970000|2021-05-25 09:46:10|83215.2|83190.2|83222.5|83197.5|83223.5|83198.5|83211.4|83186.4|36
1621935980000|2021-05-25 09:46:20|83222.2|83197.2|83221.2|83196.2|83222.7|83197.7|83215.5|83190.5|54
1621935990000|2021-05-25 09:46:30|83221.5|83196.5|83222.8|83197.8|83230.4|83205.4|83220.4|83195.4|59
1621936000000|2021-05-25 09:46:40|83222.7|83197.7|83212.3|83187.3|83223.1|83198.1|83212|83187|37
1621936010000|2021-05-25 09:46:50|83212|83187|83218|83193|83219.6|83194.6|83212|83187|34
1621936020000|2021-05-25 09:47:00|83218.2|83193.2|83208.8|83183.8|83218.2|83193.2|83206.4|83181.4|44
1621936030000|2021-05-25 09:47:10|83208.7|83183.7|83210|83185|83211.1|83186.1|83206.8|83181.8|37
1621936040000|2021-05-25 09:47:20|83210.2|83185.2|83218.8|83193.8|83222.1|83197.1|83210.1|83185.1|30
1621936050000|2021-05-25 09:47:30|83220.1|83195.1|83220.8|83195.8|83223.2|83198.2|83217.9|83192.9|56
1621936060000|2021-05-25 09:47:40|83220.6|83195.6|83218|83193|83220.8|83195.8|83216.6|83191.6|43
1621936070000|2021-05-25 09:47:50|83217.7|83192.7|83219.2|83194.2|83223.2|83198.2|83217.7|83192.7|52
1621936080000|2021-05-25 09:48:00|83219.6|83194.6|83224.4|83199.4|83225.4|83200.4|83219.3|83194.3|52
1621936090000|2021-05-25 09:48:10|83225.2|83200.2|83223|83198|83225.5|83200.5|83222.5|83197.5|38
1621936100000|2021-05-25 09:48:20|83223.3|83198.3|83223.2|83198.2|83224.5|83199.5|83221|83196|29
1621936110000|2021-05-25 09:48:30|83223.1|83198.1|83224.5|83199.5|83225|83200|83222.6|83197.6|24
1621936120000|2021-05-25 09:48:40|83224.6|83199.6|83223.6|83198.6|83224.9|83199.9|83223.4|83198.4|6
1621936130000|2021-05-25 09:48:50|83223.7|83198.7|83236.2|83211.2|83236.8|83211.8|83223.4|83198.4|34
1621936140000|2021-05-25 09:49:00|83236.8|83211.8|83239.9|83214.9|83241.7|83216.7|83234.5|83209.5|56
1621936150000|2021-05-25 09:49:10|83240.1|83215.1|83238|83213|83240.1|83215.1|83235.8|83210.8|42
1621936160000|2021-05-25 09:49:20|83238.3|83213.3|83240.1|83215.1|83240.1|83215.1|83237.7|83212.7|25
1621936170000|2021-05-25 09:49:30|83239.8|83214.8|83241.8|83216.8|83244.2|83219.2|83239.1|83214.1|35
1621936180000|2021-05-25 09:49:40|83241.3|83216.3|83241.4|83216.4|83245.1|83220.1|83240|83215|29
1621936190000|2021-05-25 09:49:50|83238.6|83213.6|83228.2|83203.2|83238.7|83213.7|83227.9|83202.9|51
1621936200000|2021-05-25 09:50:00|83227.6|83202.6|83226.2|83201.2|83228.1|83203.1|83223.4|83198.4|37
1621936210000|2021-05-25 09:50:10|83226|83201|83218.8|83193.8|83226.4|83201.4|83218.3|83193.3|45
1621936220000|2021-05-25 09:50:20|83218.3|83193.3|83214.6|83189.6|83219.3|83194.3|83214.6|83189.6|52
1621936230000|2021-05-25 09:50:30|83214.2|83189.2|83215.1|83190.1|83216.9|83191.9|83214.1|83189.1|36
1621936240000|2021-05-25 09:50:40|83215.4|83190.4|83209.7|83184.7|83215.4|83190.4|83204.9|83179.9|47
1621936250000|2021-05-25 09:50:50|83208.1|83183.1|83213.3|83188.3|83214.1|83189.1|83207.1|83182.1|47
1621936260000|2021-05-25 09:51:00|83212.8|83187.8|83231|83206|83232.2|83207.2|83212.4|83187.4|51
1621936270000|2021-05-25 09:51:10|83231.9|83206.9|83220.6|83195.6|83232.9|83207.9|83219.1|83194.1|53
1621936280000|2021-05-25 09:51:20|83220.7|83195.7|83220.4|83195.4|83222.4|83197.4|83220.4|83195.4|24
1621936290000|2021-05-25 09:51:30|83220.1|83195.1|83219.9|83194.9|83220.7|83195.7|83217.5|83192.5|23
1621936300000|2021-05-25 09:51:40|83219.6|83194.6|83224.3|83199.3|83224.6|83199.6|83219.1|83194.1|31
1621936310000|2021-05-25 09:51:50|83224.9|83199.9|83223.2|83198.2|83225|83200|83221.9|83196.9|26
1621936320000|2021-05-25 09:52:00|83220.4|83195.4|83224.5|83199.5|83224.5|83199.5|83218.9|83193.9|44
1621936330000|2021-05-25 09:52:10|83221.2|83196.2|83221.8|83196.8|83224.7|83199.7|83221.2|83196.2|32
1621936340000|2021-05-25 09:52:20|83220.6|83195.6|83216.3|83191.3|83220.6|83195.6|83215.7|83190.7|29
1621936350000|2021-05-25 09:52:30|83216|83191|83219.8|83194.8|83219.8|83194.8|83211.7|83186.7|47
1621936360000|2021-05-25 09:52:40|83220|83195|83219.9|83194.9|83221.8|83196.8|83215.6|83190.6|33
1621936370000|2021-05-25 09:52:50|83221.3|83196.3|83242.9|83217.9|83242.9|83217.9|83220.3|83195.3|51
1621936380000|2021-05-25 09:53:00|83242.4|83217.4|83242|83217|83242.4|83217.4|83237.3|83212.3|44
1621936390000|2021-05-25 09:53:10|83241.8|83216.8|83247.1|83222.1|83247.7|83222.7|83241.5|83216.5|33
1621936400000|2021-05-25 09:53:20|83246.7|83221.7|83242.1|83217.1|83247.2|83222.2|83241.6|83216.6|27
1621936410000|2021-05-25 09:53:30|83243.4|83218.4|83247.5|83222.5|83248.1|83223.1|83242.3|83217.3|31
1621936420000|2021-05-25 09:53:40|83247.6|83222.6|83249.4|83224.4|83250.4|83225.4|83244.6|83219.6|47
1621936430000|2021-05-25 09:53:50|83249.6|83224.6|83247.6|83222.6|83250.8|83225.8|83246.3|83221.3|32
1621936440000|2021-05-25 09:54:00|83247.4|83222.4|83251.9|83226.9|83252.7|83227.7|83247|83222|41
1621936450000|2021-05-25 09:54:10|83252.2|83227.2|83255|83230|83256.2|83231.2|83252.2|83227.2|38
1621936460000|2021-05-25 09:54:20|83254.8|83229.8|83252.2|83227.2|83255.6|83230.6|83251.1|83226.1|30
1621936470000|2021-05-25 09:54:30|83252.1|83227.1|83252.3|83227.3|83252.7|83227.7|83250.9|83225.9|37
1621936480000|2021-05-25 09:54:40|83251.9|83226.9|83253|83228|83256|83231|83251.1|83226.1|49
1621936490000|2021-05-25 09:54:50|83253.4|83228.4|83253|83228|83255.5|83230.5|83252.3|83227.3|30
1621936500000|2021-05-25 09:55:00|83253.6|83228.6|83253.2|83228.2|83254.1|83229.1|83251.5|83226.5|34
1621936510000|2021-05-25 09:55:10|83254.2|83229.2|83253.8|83228.8|83259.5|83234.5|83253.3|83228.3|38
1621936520000|2021-05-25 09:55:20|83253.6|83228.6|83243.5|83218.5|83254.5|83229.5|83243.5|83218.5|39
1621936530000|2021-05-25 09:55:30|83244.5|83219.5|83241.8|83216.8|83246.2|83221.2|83238.6|83213.6|51
1621936540000|2021-05-25 09:55:40|83241.7|83216.7|83241.1|83216.1|83244.4|83219.4|83239.8|83214.8|34
1621936550000|2021-05-25 09:55:50|83241.2|83216.2|83240.2|83215.2|83243.5|83218.5|83238.7|83213.7|48
1621936560000|2021-05-25 09:56:00|83239.4|83214.4|83242|83217|83244.4|83219.4|83239.3|83214.3|46
1621936570000|2021-05-25 09:56:10|83242.1|83217.1|83240.1|83215.1|83245.1|83220.1|83240|83215|31
1621936580000|2021-05-25 09:56:20|83240.2|83215.2|83241.2|83216.2|83244.8|83219.8|83239.1|83214.1|42
1621936590000|2021-05-25 09:56:30|83241.4|83216.4|83238.7|83213.7|83241.6|83216.6|83237.1|83212.1|37
1621936600000|2021-05-25 09:56:40|83239.1|83214.1|83241.3|83216.3|83241.3|83216.3|83237.9|83212.9|39
1621936610000|2021-05-25 09:56:50|83241.5|83216.5|83237.2|83212.2|83244|83219|83237.1|83212.1|52
1621936620000|2021-05-25 09:57:00|83237|83212|83235.1|83210.1|83242.2|83217.2|83232.8|83207.8|56
1621936630000|2021-05-25 09:57:10|83235.5|83210.5|83228.4|83203.4|83235.5|83210.5|83228.4|83203.4|47
1621936640000|2021-05-25 09:57:20|83230.4|83205.4|83229.5|83204.5|83231.9|83206.9|83228.8|83203.8|33
1621936650000|2021-05-25 09:57:30|83229.8|83204.8|83234.2|83209.2|83236.6|83211.6|83229.8|83204.8|46
1621936660000|2021-05-25 09:57:40|83233.9|83208.9|83235.4|83210.4|83235.9|83210.9|83232.6|83207.6|33
1621936670000|2021-05-25 09:57:50|83236|83211|83235|83210|83236.1|83211.1|83232.8|83207.8|36
1621936680000|2021-05-25 09:58:00|83236|83211|83241.6|83216.6|83245.2|83220.2|83236|83211|41
1621936690000|2021-05-25 09:58:10|83241.1|83216.1|83242.4|83217.4|83243.1|83218.1|83241|83216|40
1621936700000|2021-05-25 09:58:20|83241.7|83216.7|83232.6|83207.6|83242.3|83217.3|83232.4|83207.4|48
1621936710000|2021-05-25 09:58:30|83232.9|83207.9|83231.9|83206.9|83236.5|83211.5|83231.9|83206.9|47
1621936720000|2021-05-25 09:58:40|83232.1|83207.1|83230.1|83205.1|83233.2|83208.2|83230.1|83205.1|44
1621936730000|2021-05-25 09:58:50|83230.2|83205.2|83227.5|83202.5|83233.2|83208.2|83226.1|83201.1|55
1621936740000|2021-05-25 09:59:00|83227.9|83202.9|83226.1|83201.1|83230.1|83205.1|83225.1|83200.1|43
1621936750000|2021-05-25 09:59:10|83226.4|83201.4|83232.2|83207.2|83233.8|83208.8|83224.3|83199.3|56
1621936760000|2021-05-25 09:59:20|83231.9|83206.9|83234.3|83209.3|83235.8|83210.8|83230.1|83205.1|45
1621936770000|2021-05-25 09:59:30|83234.4|83209.4|83239.8|83214.8|83243.6|83218.6|83233.5|83208.5|56
1621936780000|2021-05-25 09:59:40|83240.2|83215.2|83240.8|83215.8|83243.5|83218.5|83238.8|83213.8|47
1621936790000|2021-05-25 09:59:50|83241.1|83216.1|83240.9|83215.9|83241.6|83216.6|83238|83213|31
1621936800000|2021-05-25 10:00:00|83238.4|83213.4|83241.8|83216.8|83243.3|83218.3|83236.9|83211.9|54
1621936810000|2021-05-25 10:00:10|83243.3|83218.3|83240.3|83215.3|83245|83220|83238.9|83213.9|34
1621936820000|2021-05-25 10:00:20|83238.8|83213.8|83239|83214|83240.8|83215.8|83237.2|83212.2|37
1621936830000|2021-05-25 10:00:30|83238.9|83213.9|83239.5|83214.5|83240.3|83215.3|83237.3|83212.3|36
1621936840000|2021-05-25 10:00:40|83240.1|83215.1|83238|83213|83240.1|83215.1|83235.9|83210.9|32
1621936850000|2021-05-25 10:00:50|83237.7|83212.7|83238.2|83213.2|83238.7|83213.7|83237|83212|20
1621936860000|2021-05-25 10:01:00|83238.1|83213.1|83239|83214|83240.5|83215.5|83236.3|83211.3|48
1621936870000|2021-05-25 10:01:10|83239.2|83214.2|83245.3|83220.3|83245.3|83220.3|83239.1|83214.1|38
1621936880000|2021-05-25 10:01:20|83245.2|83220.2|83250.4|83225.4|83250.5|83225.5|83242.2|83217.2|41
1621936890000|2021-05-25 10:01:30|83247.2|83222.2|83244.5|83219.5|83250.3|83225.3|83244.3|83219.3|22
1621936900000|2021-05-25 10:01:40|83244.1|83219.1|83247.1|83222.1|83248.8|83223.8|83244.1|83219.1|21
1621936910000|2021-05-25 10:01:50|83247.4|83222.4|83246.4|83221.4|83247.6|83222.6|83244.6|83219.6|30
1621936920000|2021-05-25 10:02:00|83246.3|83221.3|83235.4|83210.4|83246.3|83221.3|83235.4|83210.4|31
1621936930000|2021-05-25 10:02:10|83235.3|83210.3|83230.7|83205.7|83236.6|83211.6|83229.4|83204.4|47
1621936940000|2021-05-25 10:02:20|83230.1|83205.1|83227.9|83202.9|83230.1|83205.1|83226|83201|30
1621936950000|2021-05-25 10:02:30|83227.8|83202.8|83231.6|83206.6|83235.7|83210.7|83224.6|83199.6|37
1621936960000|2021-05-25 10:02:40|83232.1|83207.1|83250.8|83225.8|83250.8|83225.8|83231|83206|46
1621936970000|2021-05-25 10:02:50|83249.8|83224.8|83250.5|83225.5|83250.8|83225.8|83247|83222|35
1621936980000|2021-05-25 10:03:00|83250.1|83225.1|83255.9|83230.9|83259.3|83234.3|83247.5|83222.5|51
1621936990000|2021-05-25 10:03:10|83255.5|83230.5|83253.8|83228.8|83259.9|83234.9|83251.1|83226.1|41
1621937000000|2021-05-25 10:03:20|83254.3|83229.3|83258.6|83233.6|83259.8|83234.8|83254.1|83229.1|41
1621937010000|2021-05-25 10:03:30|83257.6|83232.6|83254.5|83229.5|83257.6|83232.6|83254.2|83229.2|32
1621937020000|2021-05-25 10:03:40|83254.6|83229.6|83253.1|83228.1|83255.1|83230.1|83241.7|83216.7|45
1621937030000|2021-05-25 10:03:50|83253.9|83228.9|83252.1|83227.1|83255.1|83230.1|83251|83226|30
1621937040000|2021-05-25 10:04:00|83252.8|83227.8|83249.7|83224.7|83253|83228|83248.8|83223.8|23
1621937050000|2021-05-25 10:04:10|83249.9|83224.9|83246.6|83221.6|83250.6|83225.6|83246.6|83221.6|27
1621937060000|2021-05-25 10:04:20|83246.4|83221.4|83235.5|83210.5|83247.2|83222.2|83235|83210|45
1621937070000|2021-05-25 10:04:30|83235.9|83210.9|83234.9|83209.9|83237|83212|83232.1|83207.1|45
1621937080000|2021-05-25 10:04:40|83235|83210|83239.2|83214.2|83240.5|83215.5|83234.4|83209.4|25
1621937090000|2021-05-25 10:04:50|83238.3|83213.3|83246|83221|83250|83225|83237.9|83212.9|52
1621937100000|2021-05-25 10:05:00|83247.6|83222.6|83235.7|83210.7|83248.1|83223.1|83235.3|83210.3|43
1621937110000|2021-05-25 10:05:10|83236|83211|83239.4|83214.4|83240.3|83215.3|83236|83211|42
1621937120000|2021-05-25 10:05:20|83239.5|83214.5|83245.3|83220.3|83245.3|83220.3|83236|83211|46
1621937130000|2021-05-25 10:05:30|83244.2|83219.2|83246.4|83221.4|83251.4|83226.4|83243.4|83218.4|60
1621937140000|2021-05-25 10:05:40|83246.1|83221.1|83248.4|83223.4|83248.4|83223.4|83245.6|83220.6|19
1621937150000|2021-05-25 10:05:50|83248|83223|83241.2|83216.2|83248.2|83223.2|83240.3|83215.3|33
1621937160000|2021-05-25 10:06:00|83241.5|83216.5|83244.7|83219.7|83245.4|83220.4|83241.5|83216.5|41
1621937170000|2021-05-25 10:06:10|83244.4|83219.4|83250.6|83225.6|83251.2|83226.2|83244.4|83219.4|39
1621937180000|2021-05-25 10:06:20|83250.7|83225.7|83250.3|83225.3|83251.5|83226.5|83249|83224|31
1621937190000|2021-05-25 10:06:30|83250.2|83225.2|83250.6|83225.6|83250.6|83225.6|83249.9|83224.9|19
1621937200000|2021-05-25 10:06:40|83250.2|83225.2|83265.3|83240.3|83265.9|83240.9|83249.9|83224.9|43
1621937210000|2021-05-25 10:06:50|83265|83240|83260.7|83235.7|83268.1|83243.1|83259.7|83234.7|48
1621937220000|2021-05-25 10:07:00|83259.7|83234.7|83248.9|83223.9|83260|83235|83247.2|83222.2|44
1621937230000|2021-05-25 10:07:10|83248.8|83223.8|83241.5|83216.5|83248.8|83223.8|83241.3|83216.3|51
1621937240000|2021-05-25 10:07:20|83241.6|83216.6|83262.9|83237.9|83265.7|83240.7|83240.5|83215.5|49
1621937250000|2021-05-25 10:07:30|83263.9|83238.9|83266.3|83241.3|83267.7|83242.7|83260.7|83235.7|44
1621937260000|2021-05-25 10:07:40|83266.2|83241.2|83266.9|83241.9|83268.2|83243.2|83265.2|83240.2|33
1621937270000|2021-05-25 10:07:50|83266.4|83241.4|83261.5|83236.5|83266.4|83241.4|83258.6|83233.6|44
1621937280000|2021-05-25 10:08:00|83262.4|83237.4|83257|83232|83263.7|83238.7|83255.4|83230.4|54
1621937290000|2021-05-25 10:08:10|83260.7|83235.7|83265|83240|83266.2|83241.2|83259.4|83234.4|44
1621937300000|2021-05-25 10:08:20|83264.5|83239.5|83256.7|83231.7|83269.2|83244.2|83254.5|83229.5|55
1621937310000|2021-05-25 10:08:30|83256.9|83231.9|83247|83222|83256.9|83231.9|83246|83221|52
1621937320000|2021-05-25 10:08:40|83246.8|83221.8|83241.4|83216.4|83247.7|83222.7|83241.4|83216.4|42
1621937330000|2021-05-25 10:08:50|83241.6|83216.6|83236.1|83211.1|83245.1|83220.1|83234.5|83209.5|55
1621937340000|2021-05-25 10:09:00|83235.3|83210.3|83247.3|83222.3|83253.7|83228.7|83235.1|83210.1|55
1621937350000|2021-05-25 10:09:10|83246.6|83221.6|83245.9|83220.9|83247.7|83222.7|83244.2|83219.2|45
1621937360000|2021-05-25 10:09:20|83246.6|83221.6|83250.8|83225.8|83252.3|83227.3|83244.1|83219.1|44
1621937370000|2021-05-25 10:09:30|83250.9|83225.9|83251.1|83226.1|83253.4|83228.4|83249.9|83224.9|36
1621937380000|2021-05-25 10:09:40|83251.2|83226.2|83246.2|83221.2|83251.2|83226.2|83245.9|83220.9|37
1621937390000|2021-05-25 10:09:50|83246.1|83221.1|83249.9|83224.9|83258.3|83233.3|83246|83221|59
1621937400000|2021-05-25 10:10:00|83249.7|83224.7|83252.8|83227.8|83254.4|83229.4|83249.4|83224.4|56
1621937410000|2021-05-25 10:10:10|83252.6|83227.6|83255.2|83230.2|83261.7|83236.7|83252|83227|65
1621937420000|2021-05-25 10:10:20|83255.5|83230.5|83246.3|83221.3|83255.5|83230.5|83243|83218|52
1621937430000|2021-05-25 10:10:30|83245.8|83220.8|83246.8|83221.8|83247.1|83222.1|83243.1|83218.1|42
1621937440000|2021-05-25 10:10:40|83246.7|83221.7|83244.2|83219.2|83246.7|83221.7|83244.2|83219.2|24
1621937450000|2021-05-25 10:10:50|83243.9|83218.9|83243.9|83218.9|83245.7|83220.7|83243.3|83218.3|27
1621937460000|2021-05-25 10:11:00|83243.4|83218.4|83238|83213|83243.9|83218.9|83237.6|83212.6|35
1621937470000|2021-05-25 10:11:10|83236.3|83211.3|83234.4|83209.4|83236.3|83211.3|83232.4|83207.4|35
1621937480000|2021-05-25 10:11:20|83234.7|83209.7|83234.1|83209.1|83234.7|83209.7|83232.1|83207.1|26
1621937490000|2021-05-25 10:11:30|83234.4|83209.4|83244.9|83219.9|83251.8|83226.8|83234.1|83209.1|60
1621937500000|2021-05-25 10:11:40|83245.9|83220.9|83242.1|83217.1|83248.1|83223.1|83240.9|83215.9|36
1621937510000|2021-05-25 10:11:50|83241.7|83216.7|83247|83222|83247.6|83222.6|83241.7|83216.7|39
1621937520000|2021-05-25 10:12:00|83247.1|83222.1|83247.1|83222.1|83250.4|83225.4|83246.3|83221.3|19
1621937530000|2021-05-25 10:12:10|83247.4|83222.4|83246.2|83221.2|83248.2|83223.2|83244.7|83219.7|43
1621937540000|2021-05-25 10:12:20|83246|83221|83249.8|83224.8|83253.7|83228.7|83245.7|83220.7|45
1621937550000|2021-05-25 10:12:30|83249.1|83224.1|83236.9|83211.9|83249.1|83224.1|83234|83209|52
1621937560000|2021-05-25 10:12:40|83236.8|83211.8|83250.8|83225.8|83252.1|83227.1|83234.6|83209.6|54
1621937570000|2021-05-25 10:12:50|83249.5|83224.5|83248.3|83223.3|83251.9|83226.9|83247.9|83222.9|34
1621937580000|2021-05-25 10:13:00|83248|83223|83231.7|83206.7|83248.5|83223.5|83231.7|83206.7|49
1621937590000|2021-05-25 10:13:10|83231.9|83206.9|83242.7|83217.7|83246.1|83221.1|83230.8|83205.8|62
1621937600000|2021-05-25 10:13:20|83242.3|83217.3|83239.8|83214.8|83245.5|83220.5|83239.5|83214.5|48
1621937610000|2021-05-25 10:13:30|83239.6|83214.6|83232.8|83207.8|83239.6|83214.6|83232.5|83207.5|55
1621937620000|2021-05-25 10:13:40|83233.7|83208.7|83234.6|83209.6|83235.7|83210.7|83232.1|83207.1|32
1621937630000|2021-05-25 10:13:50|83235.1|83210.1|83232.6|83207.6|83235.3|83210.3|83231.7|83206.7|39
1621937640000|2021-05-25 10:14:00|83232.4|83207.4|83230|83205|83232.9|83207.9|83230|83205|24
1621937650000|2021-05-25 10:14:10|83230.4|83205.4|83228.5|83203.5|83231|83206|83228.3|83203.3|24
1621937660000|2021-05-25 10:14:20|83229.1|83204.1|83235.2|83210.2|83237.5|83212.5|83228.9|83203.9|49
1621937670000|2021-05-25 10:14:30|83236.3|83211.3|83234.8|83209.8|83236.4|83211.4|83231.6|83206.6|49
1621937680000|2021-05-25 10:14:40|83233.1|83208.1|83232.7|83207.7|83233.5|83208.5|83227.1|83202.1|43
1621937690000|2021-05-25 10:14:50|83232.4|83207.4|83231.9|83206.9|83232.7|83207.7|83231.4|83206.4|31
1621937700000|2021-05-25 10:15:00|83230.7|83205.7|83242.3|83217.3|83242.3|83217.3|83225.7|83200.7|50
1621937710000|2021-05-25 10:15:10|83242.5|83217.5|83241.9|83216.9|83243.9|83218.9|83237.7|83212.7|45
1621937720000|2021-05-25 10:15:20|83242.4|83217.4|83242.2|83217.2|83243.5|83218.5|83239.3|83214.3|39
1621937730000|2021-05-25 10:15:30|83242.1|83217.1|83245.5|83220.5|83246|83221|83232.9|83207.9|54
1621937740000|2021-05-25 10:15:40|83245.7|83220.7|83239.1|83214.1|83245.7|83220.7|83237.6|83212.6|44
1621937750000|2021-05-25 10:15:50|83238.7|83213.7|83239.8|83214.8|83239.9|83214.9|83238.4|83213.4|38
1621937760000|2021-05-25 10:16:00|83239.6|83214.6|83276.6|83251.6|83279.7|83251.8|83239.6|83214.6|63
1621937770000|2021-05-25 10:16:10|83275.5|83250.5|83267.2|83242.2|83275.5|83250.5|83266|83241|59
1621937780000|2021-05-25 10:16:20|83267.3|83242.3|83267.1|83242.1|83272.7|83247.7|83263.6|83238.6|57
1621937790000|2021-05-25 10:16:30|83267.9|83242.9|83266.4|83241.4|83268|83243|83266.1|83241.1|30
1621937800000|2021-05-25 10:16:40|83266.6|83241.6|83260.2|83235.2|83266.8|83241.8|83260.1|83235.1|41
1621937810000|2021-05-25 10:16:50|83261.7|83236.7|83261|83236|83261.7|83236.7|83257.4|83232.4|47
1621937820000|2021-05-25 10:17:00|83260.7|83235.7|83276.6|83251.6|83277.4|83252.4|83260.5|83235.5|51
1621937830000|2021-05-25 10:17:10|83275.5|83250.5|83282.6|83257.6|83285.8|83260.8|83275.5|83250.5|50
1621937840000|2021-05-25 10:17:20|83282.9|83257.9|83277.4|83252.4|83283.2|83258.2|83277.3|83252.3|42
1621937850000|2021-05-25 10:17:30|83276.4|83251.4|83278.5|83253.5|83278.6|83253.6|83274.9|83249.9|43
1621937860000|2021-05-25 10:17:40|83277.8|83252.8|83281.5|83256.5|83281.7|83256.7|83277.3|83252.3|40
1621937870000|2021-05-25 10:17:50|83284.8|83259.8|83286.1|83261.1|83289.5|83264.5|83284.8|83259.8|38
1621937880000|2021-05-25 10:18:00|83286.5|83261.5|83274.8|83249.8|83286.5|83261.5|83273.3|83248.3|46
1621937890000|2021-05-25 10:18:10|83274.7|83249.7|83272.6|83247.6|83276|83251|83269.8|83244.8|38
1621937900000|2021-05-25 10:18:20|83272.1|83247.1|83282.9|83257.9|83284.5|83259.5|83271.1|83246.1|42
1621937910000|2021-05-25 10:18:30|83281.9|83256.9|83287.3|83262.3|83287.3|83262.3|83278.8|83253.8|46
1621937920000|2021-05-25 10:18:40|83286.9|83261.9|83282.9|83257.9|83287.3|83262.3|83282.3|83257.3|34
1621937930000|2021-05-25 10:18:50|83282.5|83257.5|83274.6|83249.6|83282.5|83257.5|83270.2|83245.2|51
1621937940000|2021-05-25 10:19:00|83275.2|83250.2|83275.7|83250.7|83278.6|83253.6|83273.5|83248.5|27
1621937950000|2021-05-25 10:19:10|83275.8|83250.8|83262.2|83237.2|83275.8|83250.8|83262.2|83237.2|26
1621937960000|2021-05-25 10:19:20|83262.7|83237.7|83261.6|83236.6|83264.3|83239.3|83259.3|83234.3|45
1621937970000|2021-05-25 10:19:30|83261.5|83236.5|83260.8|83235.8|83262.9|83237.9|83260|83235|24
1621937980000|2021-05-25 10:19:40|83261.1|83236.1|83262.3|83237.3|83266.6|83241.6|83260.1|83235.1|58
1621937990000|2021-05-25 10:19:50|83262.5|83237.5|83254.1|83229.1|83264.7|83239.7|83252.8|83227.8|57
1621938000000|2021-05-25 10:20:00|83253|83228|83268.6|83243.6|83268.6|83243.6|83250.6|83225.6|43
1621938010000|2021-05-25 10:20:10|83268.4|83243.4|83266.9|83241.9|83275.9|83250.9|83266.9|83241.9|62
1621938020000|2021-05-25 10:20:20|83267.2|83242.2|83284.7|83259.7|83285.4|83260.4|83265.2|83240.2|49
1621938030000|2021-05-25 10:20:30|83283.6|83258.6|83283.6|83258.6|83286.3|83261.3|83281.2|83256.2|50
1621938040000|2021-05-25 10:20:40|83283.3|83258.3|83278.1|83253.1|83283.8|83258.8|83277.5|83252.5|40
1621938050000|2021-05-25 10:20:50|83277.4|83252.4|83276.4|83251.4|83279.2|83254.2|83266.8|83241.8|59
1621938060000|2021-05-25 10:21:00|83275.3|83250.3|83269.1|83244.1|83275.3|83250.3|83268.1|83243.1|44
1621938070000|2021-05-25 10:21:10|83270.1|83245.1|83266.6|83241.6|83270.1|83245.1|83260.1|83235.1|47
1621938080000|2021-05-25 10:21:20|83266.3|83241.3|83258.3|83233.3|83267.9|83242.9|83252.8|83227.8|49
1621938090000|2021-05-25 10:21:30|83257.2|83232.2|83262.5|83237.5|83262.5|83237.5|83257.2|83232.2|41
1621938100000|2021-05-25 10:21:40|83262.4|83237.4|83262.7|83237.7|83263.6|83238.6|83260.7|83235.7|30
1621938110000|2021-05-25 10:21:50|83262.5|83237.5|83260.2|83235.2|83263.4|83238.4|83259.4|83234.4|36
1621938120000|2021-05-25 10:22:00|83260|83235|83251.5|83226.5|83262.1|83237.1|83250.4|83225.4|44
1621938130000|2021-05-25 10:22:10|83251.9|83226.9|83245|83220|83252.3|83227.3|83244.6|83219.6|47
1621938140000|2021-05-25 10:22:20|83246.6|83221.6|83239.6|83214.6|83247.6|83222.6|83234.5|83209.5|54
1621938150000|2021-05-25 10:22:30|83238.1|83213.1|83241.1|83216.1|83241.1|83216.1|83235.2|83210.2|48
1621938160000|2021-05-25 10:22:40|83241.7|83216.7|83234.1|83209.1|83242.1|83217.1|83233.8|83208.8|55
1621938170000|2021-05-25 10:22:50|83233.6|83208.6|83236.7|83211.7|83237.8|83212.8|83233.6|83208.6|48
1621938180000|2021-05-25 10:23:00|83237|83212|83233.4|83208.4|83238.8|83213.8|83233.4|83208.4|47
1621938190000|2021-05-25 10:23:10|83233.9|83208.9|83231.2|83206.2|83235.5|83210.5|83228.7|83203.7|43
1621938200000|2021-05-25 10:23:20|83231.5|83206.5|83227|83202|83231.5|83206.5|83225.9|83200.9|54
1621938210000|2021-05-25 10:23:30|83226.3|83201.3|83225.2|83200.2|83227.2|83202.2|83225.2|83200.2|28
1621938220000|2021-05-25 10:23:40|83225.9|83200.9|83218.9|83193.9|83228.5|83203.5|83218.7|83193.7|50
1621938230000|2021-05-25 10:23:50|83219|83194|83221.2|83196.2|83222.7|83197.7|83217.6|83192.6|41
1621938240000|2021-05-25 10:24:00|83221.4|83196.4|83227.4|83202.4|83227.6|83202.6|83215.4|83190.4|49
1621938250000|2021-05-25 10:24:10|83227.6|83202.6|83223.8|83198.8|83230.4|83205.4|83223.4|83198.4|44
1621938260000|2021-05-25 10:24:20|83225|83200|83224.1|83199.1|83226.1|83201.1|83224.1|83199.1|29
1621938270000|2021-05-25 10:24:30|83224.4|83199.4|83225.4|83200.4|83226|83201|83222.5|83197.5|31
1621938280000|2021-05-25 10:24:40|83225.3|83200.3|83228|83203|83228.9|83203.9|83225.2|83200.2|30
1621938290000|2021-05-25 10:24:50|83227.5|83202.5|83229.9|83204.9|83229.9|83204.9|83227.4|83202.4|25
1621938300000|2021-05-25 10:25:00|83229.8|83204.8|83230|83205|83230.2|83205.2|83228.5|83203.5|19
1621938310000|2021-05-25 10:25:10|83230.4|83205.4|83225.6|83200.6|83230.4|83205.4|83220.8|83195.8|45
1621938320000|2021-05-25 10:25:20|83227.6|83202.6|83236.9|83211.9|83236.9|83211.9|83226|83201|49
1621938330000|2021-05-25 10:25:30|83236.4|83211.4|83242.2|83217.2|83243.5|83218.5|83236.2|83211.2|45
1621938340000|2021-05-25 10:25:40|83242|83217|83232.3|83207.3|83242.1|83217.1|83231|83206|44
1621938350000|2021-05-25 10:25:50|83232|83207|83234.1|83209.1|83235.4|83210.4|83232|83207|33
1621938360000|2021-05-25 10:26:00|83234.3|83209.3|83235.3|83210.3|83235.8|83210.8|83233.7|83208.7|33
1621938370000|2021-05-25 10:26:10|83235.6|83210.6|83235.6|83210.6|83237.1|83212.1|83234.7|83209.7|46
1621938380000|2021-05-25 10:26:20|83235.3|83210.3|83234.5|83209.5|83235.5|83210.5|83233.2|83208.2|34
1621938390000|2021-05-25 10:26:30|83234.6|83209.6|83236.8|83211.8|83241.1|83216.1|83234.6|83209.6|31
1621938400000|2021-05-25 10:26:40|83237.4|83212.4|83233|83208|83237.4|83212.4|83231.5|83206.5|43
1621938410000|2021-05-25 10:26:50|83233.5|83208.5|83227.5|83202.5|83234.4|83209.4|83227.4|83202.4|42
1621938420000|2021-05-25 10:27:00|83227.4|83202.4|83235|83210|83235|83210|83226.7|83201.7|47
1621938430000|2021-05-25 10:27:10|83235.7|83210.7|83235.8|83210.8|83237.7|83212.7|83234.1|83209.1|49
1621938440000|2021-05-25 10:27:20|83235.7|83210.7|83238|83213|83238|83213|83235.5|83210.5|40
1621938450000|2021-05-25 10:27:30|83238.1|83213.1|83234.2|83209.2|83238.1|83213.1|83230.1|83205.1|40
1621938460000|2021-05-25 10:27:40|83233.3|83208.3|83238.5|83213.5|83238.6|83213.6|83233.3|83208.3|27
1621938470000|2021-05-25 10:27:50|83238|83213|83243.4|83218.4|83244.4|83219.4|83238|83213|42
1621938480000|2021-05-25 10:28:00|83243.7|83218.7|83243.4|83218.4|83245.5|83220.5|83242|83217|45
1621938490000|2021-05-25 10:28:10|83243.1|83218.1|83245.1|83220.1|83246|83221|83236.1|83211.1|57
1621938500000|2021-05-25 10:28:20|83245.3|83220.3|83243|83218|83249.7|83224.7|83242.8|83217.8|59
1621938510000|2021-05-25 10:28:30|83242.8|83217.8|83242.8|83217.8|83243.9|83218.9|83240.6|83215.6|50
1621938520000|2021-05-25 10:28:40|83242.5|83217.5|83240.3|83215.3|83242.5|83217.5|83240.3|83215.3|37
1621938530000|2021-05-25 10:28:50|83242.3|83217.3|83236.2|83211.2|83244.3|83219.3|83236.2|83211.2|42
1621938540000|2021-05-25 10:29:00|83236.3|83211.3|83249.5|83224.5|83249.9|83224.9|83235.7|83210.7|49
1621938550000|2021-05-25 10:29:10|83248.9|83223.9|83256.5|83231.5|83257|83232|83247.6|83222.6|52
1621938560000|2021-05-25 10:29:20|83256.6|83231.6|83262.8|83237.8|83264.2|83239.2|83256.6|83231.6|42
1621938570000|2021-05-25 10:29:30|83262.3|83237.3|83265.8|83240.8|83265.9|83240.9|83261.9|83236.9|40
1621938580000|2021-05-25 10:29:40|83265.7|83240.7|83265.1|83240.1|83266.9|83241.9|83264.5|83239.5|50
1621938590000|2021-05-25 10:29:50|83265.2|83240.2|83265.2|83240.2|83267.3|83242.3|83251.3|83226.3|69
1621938600000|2021-05-25 10:30:00|83265|83240|83269.7|83244.7|83271.5|83246.5|83263.7|83238.7|58
1621938610000|2021-05-25 10:30:10|83269.6|83244.6|83268|83243|83270.9|83245.9|83268|83243|35
1621938620000|2021-05-25 10:30:20|83269.3|83244.3|83267.3|83242.3|83269.3|83244.3|83265.9|83240.9|43
1621938630000|2021-05-25 10:30:30|83267.6|83242.6|83273.4|83248.4|83273.8|83248.8|83266.2|83241.2|41
1621938640000|2021-05-25 10:30:40|83273.7|83248.7|83271.4|83246.4|83273.7|83248.7|83269.9|83244.9|37
1621938650000|2021-05-25 10:30:50|83271.1|83246.1|83270.2|83245.2|83272.9|83247.9|83269.6|83244.6|41
1621938660000|2021-05-25 10:31:00|83270.6|83245.6|83257.9|83232.9|83270.6|83245.6|83256.9|83231.9|44
1621938670000|2021-05-25 10:31:10|83256.9|83231.9|83273.8|83248.8|83274.3|83249.3|83254.9|83229.9|50
1621938680000|2021-05-25 10:31:20|83274.2|83249.2|83275.6|83250.6|83278.5|83253.5|83273.8|83248.8|40
1621938690000|2021-05-25 10:31:30|83275.7|83250.7|83273.9|83248.9|83275.9|83250.9|83271.1|83246.1|41
1621938700000|2021-05-25 10:31:40|83274.1|83249.1|83282.4|83257.4|83282.8|83257.8|83273.3|83248.3|52
1621938710000|2021-05-25 10:31:50|83282.3|83257.3|83284.5|83259.5|83286.3|83261.3|83281.9|83256.9|45
1621938720000|2021-05-25 10:32:00|83284.6|83259.6|83290.1|83265.1|83290.5|83265.5|83280.6|83255.6|50
1621938730000|2021-05-25 10:32:10|83290.7|83265.7|83298.7|83273.7|83300.2|83275.2|83290.5|83265.5|50
1621938740000|2021-05-25 10:32:20|83298.1|83273.1|83300.6|83275.6|83303.2|83278.2|83292.4|83267.4|63
1621938750000|2021-05-25 10:32:30|83300.8|83275.8|83300.9|83275.9|83305.6|83280.6|83299.7|83274.7|47
1621938760000|2021-05-25 10:32:40|83301.5|83276.5|83305.7|83280.7|83306.6|83281.6|83299.9|83274.9|54
1621938770000|2021-05-25 10:32:50|83305.9|83280.9|83304.8|83279.8|83315|83290|83304.7|83279.7|53
1621938780000|2021-05-25 10:33:00|83304.9|83279.9|83309.2|83284.2|83311.2|83286.2|83304.4|83279.4|62
1621938790000|2021-05-25 10:33:10|83309.7|83284.7|83309.5|83284.5|83310|83285|83307.8|83282.8|43
1621938800000|2021-05-25 10:33:20|83309.7|83284.7|83309.2|83284.2|83310.1|83285.1|83308.9|83283.9|22
1621938810000|2021-05-25 10:33:30|83309|83284|83309.1|83284.1|83309.6|83284.6|83308.8|83283.8|30
1621938820000|2021-05-25 10:33:40|83309|83284|83306.7|83281.7|83309.5|83284.5|83306.7|83281.7|34
1621938830000|2021-05-25 10:33:50|83307.2|83282.2|83324.5|83299.5|83325.4|83300.4|83302.2|83277.2|62
1621938840000|2021-05-25 10:34:00|83324.8|83299.8|83325.3|83300.3|83327.2|83302.2|83322.4|83297.4|46
1621938850000|2021-05-25 10:34:10|83325.5|83300.5|83321|83296|83325.8|83300.8|83319|83294|59
1621938860000|2021-05-25 10:34:20|83321.1|83296.1|83329.4|83304.4|83330.6|83305.6|83320.8|83295.8|35
1621938870000|2021-05-25 10:34:30|83329.5|83304.5|83343.3|83318.3|83343.3|83318.3|83323.9|83298.9|47
1621938880000|2021-05-25 10:34:40|83341.6|83316.6|83344.7|83319.7|83349.5|83324.5|83341.6|83316.6|51
1621938890000|2021-05-25 10:34:50|83344.8|83319.8|83342.6|83317.6|83346.1|83321.1|83341.1|83316.1|48
1621938900000|2021-05-25 10:35:00|83342.7|83317.7|83340.6|83315.6|83343.4|83318.4|83339.1|83314.1|48
1621938910000|2021-05-25 10:35:10|83341|83316|83337|83312|83342.2|83317.2|83335.9|83310.9|35
1621938920000|2021-05-25 10:35:20|83336.8|83311.8|83345.8|83320.8|83346|83321|83332.9|83307.9|40
1621938930000|2021-05-25 10:35:30|83344.2|83319.2|83333.8|83308.8|83346.8|83321.8|83332.7|83307.7|51
1621938940000|2021-05-25 10:35:40|83333.5|83308.5|83325.6|83300.6|83333.5|83308.5|83325.4|83300.4|54
1621938950000|2021-05-25 10:35:50|83325.5|83300.5|83329.7|83304.7|83331.2|83306.2|83325.2|83300.2|43
1621938960000|2021-05-25 10:36:00|83329.4|83304.4|83327.7|83302.7|83345.7|83320.7|83325.3|83300.3|64
1621938970000|2021-05-25 10:36:10|83325.7|83300.7|83327.3|83302.3|83327.8|83302.8|83324.9|83299.9|25
1621938980000|2021-05-25 10:36:20|83327.7|83302.7|83329.7|83304.7|83330.3|83305.3|83326.5|83301.5|46
1621938990000|2021-05-25 10:36:30|83329.3|83304.3|83330.1|83305.1|83331.2|83306.2|83328.5|83303.5|22
1621939000000|2021-05-25 10:36:40|83329.4|83304.4|83342.3|83317.3|83342.9|83317.9|83329.4|83304.4|38
1621939010000|2021-05-25 10:36:50|83341.7|83316.7|83343.8|83318.8|83344.8|83319.8|83341.4|83316.4|44
1621939020000|2021-05-25 10:37:00|83343.5|83318.5|83336.4|83311.4|83348.7|83323.7|83335.7|83310.7|56
1621939030000|2021-05-25 10:37:10|83337.6|83312.6|83326.7|83301.7|83337.6|83312.6|83326.4|83301.4|50
1621939040000|2021-05-25 10:37:20|83326.5|83301.5|83322.1|83297.1|83327.1|83302.1|83321.3|83296.3|44
1621939050000|2021-05-25 10:37:30|83322|83297|83321|83296|83323.9|83298.9|83319.2|83294.2|44
1621939060000|2021-05-25 10:37:40|83320.7|83295.7|83320.8|83295.8|83323.9|83298.9|83319.8|83294.8|29
1621939070000|2021-05-25 10:37:50|83320.7|83295.7|83321.1|83296.1|83322.1|83297.1|83319.1|83294.1|40
1621939080000|2021-05-25 10:38:00|83320.8|83295.8|83324|83299|83324|83299|83312.4|83287.4|58
1621939090000|2021-05-25 10:38:10|83322.7|83297.7|83328.9|83303.9|83331.8|83306.8|83322.7|83297.7|41
1621939100000|2021-05-25 10:38:20|83328.7|83303.7|83328.8|83303.8|83329.3|83304.3|83327.4|83302.4|31
1621939110000|2021-05-25 10:38:30|83329|83304|83326.7|83301.7|83330.8|83305.8|83324.5|83299.5|38
1621939120000|2021-05-25 10:38:40|83327.6|83302.6|83326.8|83301.8|83328|83303|83324.6|83299.6|29
1621939130000|2021-05-25 10:38:50|83327|83302|83326.7|83301.7|83327.3|83302.3|83325.2|83300.2|28
1621939140000|2021-05-25 10:39:00|83325.8|83300.8|83328|83303|83337.6|83312.6|83325.6|83300.6|54
1621939150000|2021-05-25 10:39:10|83326.8|83301.8|83329.4|83304.4|83332.7|83307.7|83324.4|83299.4|47
1621939160000|2021-05-25 10:39:20|83329.5|83304.5|83330.3|83305.3|83331.9|83306.9|83329.1|83304.1|37
1621939170000|2021-05-25 10:39:30|83330.7|83305.7|83341.7|83316.7|83341.7|83316.7|83330.2|83305.2|32
1621939180000|2021-05-25 10:39:40|83341.2|83316.2|83317.8|83292.8|83341.2|83316.2|83317.2|83292.2|53
1621939190000|2021-05-25 10:39:50|83317.7|83292.7|83336.4|83311.4|83339.8|83314.8|83317.7|83292.7|54
1621939200000|2021-05-25 10:40:00|83336.8|83311.8|83336.8|83311.8|83345.1|83320.1|83336.4|83311.4|45
1621939210000|2021-05-25 10:40:10|83336.7|83311.7|83337.4|83312.4|83337.4|83312.4|83336.3|83311.3|24
1621939220000|2021-05-25 10:40:20|83337.2|83312.2|83341.2|83316.2|83342.4|83317.4|83336|83311|29
1621939230000|2021-05-25 10:40:30|83341.7|83316.7|83346.3|83321.3|83346.8|83321.8|83338.1|83313.1|43
1621939240000|2021-05-25 10:40:40|83346|83321|83344.8|83319.8|83349.2|83324.2|83344.8|83319.8|37
1621939250000|2021-05-25 10:40:50|83344.6|83319.6|83347.2|83322.2|83350.3|83325.3|83344.6|83319.6|39
1621939260000|2021-05-25 10:41:00|83347.5|83322.5|83346.5|83321.5|83350.4|83325.4|83343.9|83318.9|39
1621939270000|2021-05-25 10:41:10|83346.4|83321.4|83344.8|83319.8|83346.6|83321.6|83339.9|83314.9|33
1621939280000|2021-05-25 10:41:20|83344.6|83319.6|83343.4|83318.4|83347.6|83322.6|83342.9|83317.9|49
1621939290000|2021-05-25 10:41:30|83343.7|83318.7|83351.5|83326.5|83353.7|83328.7|83342.2|83317.2|45
1621939300000|2021-05-25 10:41:40|83351.9|83326.9|83347.6|83322.6|83353.6|83328.6|83345.8|83320.8|34
1621939310000|2021-05-25 10:41:50|83348.2|83323.2|83344.4|83319.4|83348.5|83323.5|83342.4|83317.4|38
1621939320000|2021-05-25 10:42:00|83344.8|83319.8|83354.2|83329.2|83354.2|83329.2|83342.6|83317.6|38
1621939330000|2021-05-25 10:42:10|83353.7|83328.7|83355.7|83330.7|83357.3|83332.3|83353.7|83328.7|32
1621939340000|2021-05-25 10:42:20|83355.3|83330.3|83354.8|83329.8|83358|83333|83354.8|83329.8|44
1621939350000|2021-05-25 10:42:30|83355.9|83330.9|83348|83323|83356.5|83331.5|83345.5|83320.5|38
1621939360000|2021-05-25 10:42:40|83348.1|83323.1|83332.2|83307.2|83349.6|83324.6|83328.6|83303.6|54
1621939370000|2021-05-25 10:42:50|83332.4|83307.4|83346.6|83321.6|83346.6|83321.6|83323.9|83298.9|51
1621939380000|2021-05-25 10:43:00|83345.9|83320.9|83345.8|83320.8|83346.8|83321.8|83344.6|83319.6|34
1621939390000|2021-05-25 10:43:10|83345.6|83320.6|83344.8|83319.8|83345.9|83320.9|83344.7|83319.7|22
1621939400000|2021-05-25 10:43:20|83344.6|83319.6|83343.2|83318.2|83344.8|83319.8|83340.2|83315.2|45
1621939410000|2021-05-25 10:43:30|83343.1|83318.1|83342.5|83317.5|83344|83319|83342.4|83317.4|24
1621939420000|2021-05-25 10:43:40|83342.6|83317.6|83338.4|83313.4|83342.9|83317.9|83337.4|83312.4|35
1621939430000|2021-05-25 10:43:50|83339.3|83314.3|83337.3|83312.3|83340.5|83315.5|83335.4|83310.4|27
1621939440000|2021-05-25 10:44:00|83337.1|83312.1|83335.6|83310.6|83339.9|83314.9|83335.6|83310.6|32
1621939450000|2021-05-25 10:44:10|83335.9|83310.9|83326.7|83301.7|83335.9|83310.9|83325.8|83300.8|37
1621939460000|2021-05-25 10:44:20|83326.9|83301.9|83315.3|83290.3|83327.3|83302.3|83314.9|83289.9|48
1621939470000|2021-05-25 10:44:30|83315.1|83290.1|83316.6|83291.6|83316.9|83291.9|83314.1|83289.1|38
1621939480000|2021-05-25 10:44:40|83316.4|83291.4|83312.7|83287.7|83316.5|83291.5|83312|83287|52
1621939490000|2021-05-25 10:44:50|83312.5|83287.5|83304|83279|83312.8|83287.8|83302.4|83277.4|51
1621939500000|2021-05-25 10:45:00|83304.2|83279.2|83309.4|83284.4|83313.3|83288.3|83304.2|83279.2|52
1621939510000|2021-05-25 10:45:10|83310.1|83285.1|83302.7|83277.7|83314.2|83289.2|83301.7|83276.7|63
1621939520000|2021-05-25 10:45:20|83301.7|83276.7|83299.5|83274.5|83303.6|83278.6|83298.6|83273.6|57
1621939530000|2021-05-25 10:45:30|83299.7|83274.7|83298|83273|83300.6|83275.6|83298|83273|39
1621939540000|2021-05-25 10:45:40|83297.9|83272.9|83301.2|83276.2|83301.2|83276.2|83297.7|83272.7|36
1621939550000|2021-05-25 10:45:50|83300.6|83275.6|83301.5|83276.5|83301.6|83276.6|83299.6|83274.6|20
1621939560000|2021-05-25 10:46:00|83301.4|83276.4|83299.8|83274.8|83303.3|83278.3|83299.8|83274.8|37
1621939570000|2021-05-25 10:46:10|83299.9|83274.9|83301.9|83276.9|83302.5|83277.5|83299.9|83274.9|17
1621939580000|2021-05-25 10:46:20|83302.7|83277.7|83301.9|83276.9|83303|83278|83301.1|83276.1|39
1621939590000|2021-05-25 10:46:30|83302|83277|83300.4|83275.4|83305.7|83280.7|83300|83275|35
1621939600000|2021-05-25 10:46:40|83301.3|83276.3|83301.6|83276.6|83302.1|83277.1|83299.7|83274.7|29
1621939610000|2021-05-25 10:46:50|83301.5|83276.5|83297.6|83272.6|83301.8|83276.8|83296.7|83271.7|39
1621939620000|2021-05-25 10:47:00|83297.5|83272.5|83292.1|83267.1|83298.1|83273.1|83291.1|83266.1|55
1621939630000|2021-05-25 10:47:10|83292|83267|83287.4|83262.4|83292.4|83267.4|83287.4|83262.4|35
1621939640000|2021-05-25 10:47:20|83289.9|83264.9|83282.7|83257.7|83291.7|83266.7|83282.7|83257.7|31
1621939650000|2021-05-25 10:47:30|83281.7|83256.7|83283.8|83258.8|83290.8|83265.8|83274.7|83249.7|56
1621939660000|2021-05-25 10:47:40|83281.9|83256.9|83282.2|83257.2|83283.3|83258.3|83281|83256|40
1621939670000|2021-05-25 10:47:50|83281.9|83256.9|83281.1|83256.1|83281.9|83256.9|83278.6|83253.6|36
1621939680000|2021-05-25 10:48:00|83281|83256|83282|83257|83283|83258|83278.4|83253.4|42
1621939690000|2021-05-25 10:48:10|83281.2|83256.2|83283.9|83258.9|83286.3|83261.3|83281.2|83256.2|52
1621939700000|2021-05-25 10:48:20|83284.1|83259.1|83274.2|83249.2|83284.9|83259.9|83271.5|83246.5|53
1621939710000|2021-05-25 10:48:30|83274.8|83249.8|83272.6|83247.6|83275|83250|83270.9|83245.9|47
1621939720000|2021-05-25 10:48:40|83272.7|83247.7|83269.5|83244.5|83272.8|83247.8|83267.7|83242.7|45
1621939730000|2021-05-25 10:48:50|83269.2|83244.2|83273.7|83248.7|83275.4|83250.4|83269.2|83244.2|43
1621939740000|2021-05-25 10:49:00|83274|83249|83276.9|83251.9|83286|83261|83273.8|83248.8|53
1621939750000|2021-05-25 10:49:10|83276.8|83251.8|83279.7|83254.7|83280.5|83255.5|83276.3|83251.3|63
1621939760000|2021-05-25 10:49:20|83279.4|83254.4|83300.6|83275.6|83301|83276|83279.4|83254.4|64
1621939770000|2021-05-25 10:49:30|83301.8|83276.8|83295.9|83270.9|83304.4|83279.4|83292.7|83267.7|54
1621939780000|2021-05-25 10:49:40|83295.4|83270.4|83301.4|83276.4|83305.4|83280.4|83294.6|83269.6|40
1621939790000|2021-05-25 10:49:50|83301.2|83276.2|83309.8|83284.8|83311.5|83286.5|83301.1|83276.1|47
1621939800000|2021-05-25 10:50:00|83310|83285|83306.3|83281.3|83313.8|83288.8|83306.3|83281.3|40
1621939810000|2021-05-25 10:50:10|83307.4|83282.4|83307.8|83282.8|83310.1|83285.1|83305.8|83280.8|40
1621939820000|2021-05-25 10:50:20|83308.2|83283.2|83286|83261|83310.6|83285.6|83286|83261|55
1621939830000|2021-05-25 10:50:30|83286.2|83261.2|83288.8|83263.8|83289.1|83264.1|83285.5|83260.5|49
1621939840000|2021-05-25 10:50:40|83289.1|83264.1|83287.2|83262.2|83290.3|83265.3|83283.1|83258.1|42
1621939850000|2021-05-25 10:50:50|83288.3|83263.3|83288.6|83263.6|83295.1|83270.1|83287|83262|48
1621939860000|2021-05-25 10:51:00|83297.9|83272.9|83304.9|83279.9|83307.5|83282.5|83297.9|83272.9|66
1621939870000|2021-05-25 10:51:10|83305.5|83280.5|83319.5|83294.5|83321.2|83296.2|83304.9|83279.9|56
1621939880000|2021-05-25 10:51:20|83319.8|83294.8|83320.1|83295.1|83321.9|83296.9|83318.6|83293.6|43
1621939890000|2021-05-25 10:51:30|83319.8|83294.8|83323.5|83298.5|83324.3|83299.3|83319.5|83294.5|31
1621939900000|2021-05-25 10:51:40|83322.2|83297.2|83325.8|83300.8|83325.9|83300.9|83321.5|83296.5|34
1621939910000|2021-05-25 10:51:50|83325.2|83300.2|83336.5|83311.5|83336.7|83311.7|83324.3|83299.3|41
1621939920000|2021-05-25 10:52:00|83338.5|83313.5|83334.5|83309.5|83338.5|83313.5|83333.1|83308.1|29
1621939930000|2021-05-25 10:52:10|83334.3|83309.3|83334.8|83309.8|83336.6|83311.6|83334.3|83309.3|31
1621939940000|2021-05-25 10:52:20|83334.9|83309.9|83335.8|83310.8|83335.8|83310.8|83334.7|83309.7|26
1621939950000|2021-05-25 10:52:30|83335.7|83310.7|83336.8|83311.8|83336.8|83311.8|83335.7|83310.7|11
1621939960000|2021-05-25 10:52:40|83336.6|83311.6|83327.7|83302.7|83336.7|83311.7|83326|83301|26
1621939970000|2021-05-25 10:52:50|83326.8|83301.8|83326.9|83301.9|83329.6|83304.6|83325.6|83300.6|27
1621939980000|2021-05-25 10:53:00|83327.1|83302.1|83327.8|83302.8|83327.9|83302.9|83326|83301|14
1621939990000|2021-05-25 10:53:10|83327.9|83302.9|83326.6|83301.6|83329.2|83304.2|83326|83301|32
1621940000000|2021-05-25 10:53:20|83326.7|83301.7|83327|83302|83331.3|83306.3|83305.6|83280.6|57
1621940010000|2021-05-25 10:53:30|83327.1|83302.1|83332.8|83307.8|83334.2|83309.2|83323.9|83298.9|68
1621940020000|2021-05-25 10:53:40|83332.1|83307.1|83327.1|83302.1|83333.7|83308.7|83325|83300|46
1621940030000|2021-05-25 10:53:50|83326.6|83301.6|83328.5|83303.5|83334.4|83309.4|83325.5|83300.5|43
1621940040000|2021-05-25 10:54:00|83329.9|83304.9|83324.5|83299.5|83330.1|83305.1|83323.8|83298.8|39
1621940050000|2021-05-25 10:54:10|83324.4|83299.4|83329.3|83304.3|83329.6|83304.6|83323|83298|30
1621940060000|2021-05-25 10:54:20|83329.2|83304.2|83335.1|83310.1|83337.5|83312.5|83326.3|83301.3|35
1621940070000|2021-05-25 10:54:30|83333.7|83308.7|83337.7|83312.7|83338.9|83313.9|83333.7|83308.7|34
1621940080000|2021-05-25 10:54:40|83337.8|83312.8|83333.3|83308.3|83340.6|83315.6|83332.2|83307.2|46
1621940090000|2021-05-25 10:54:50|83334|83309|83338.2|83313.2|83340.4|83315.4|83333.5|83308.5|55
1621940100000|2021-05-25 10:55:00|83338.7|83313.7|83337|83312|83339.7|83314.7|83335.6|83310.6|38
1621940110000|2021-05-25 10:55:10|83337.2|83312.2|83340.6|83315.6|83346.5|83321.5|83337.1|83312.1|45
1621940120000|2021-05-25 10:55:20|83343|83318|83354.4|83329.4|83355.7|83330.7|83341.4|83316.4|41
1621940130000|2021-05-25 10:55:30|83354.6|83329.6|83364.4|83339.4|83364.4|83339.4|83352.4|83327.4|51
1621940140000|2021-05-25 10:55:40|83364.1|83339.1|83362|83337|83365.8|83340.8|83359.3|83334.3|55
1621940150000|2021-05-25 10:55:50|83363|83338|83400.6|83375.6|83400.6|83375.6|83363|83338|69
1621940160000|2021-05-25 10:56:00|83401|83376|83377.5|83352.5|83402.3|83377.3|83375.7|83350.7|55
1621940170000|2021-05-25 10:56:10|83377.4|83352.4|83379.4|83354.4|83383.7|83358.7|83376.1|83351.1|29
1621940180000|2021-05-25 10:56:20|83377.7|83352.7|83377.6|83352.6|83378.6|83353.6|83375.6|83350.6|36
1621940190000|2021-05-25 10:56:30|83377.9|83352.9|83382.1|83357.1|83382.1|83357.1|83373|83348|44
1621940200000|2021-05-25 10:56:40|83381.4|83356.4|83373.9|83348.9|83382.7|83357.7|83373.9|83348.9|29
1621940210000|2021-05-25 10:56:50|83375.8|83350.8|83370.4|83345.4|83375.8|83350.8|83370|83345|27
1621940220000|2021-05-25 10:57:00|83370.9|83345.9|83389.4|83364.4|83390.3|83365.3|83369.7|83344.7|56
1621940230000|2021-05-25 10:57:10|83388.8|83363.8|83388.6|83363.6|83390.4|83365.4|83386.6|83361.6|33
1621940240000|2021-05-25 10:57:20|83388.9|83363.9|83400.5|83375.5|83401.3|83376.3|83388.2|83363.2|32
1621940250000|2021-05-25 10:57:30|83398|83373|83417.2|83392.2|83417.6|83392.6|83398|83373|65
1621940260000|2021-05-25 10:57:40|83416.8|83391.8|83422.4|83397.4|83422.6|83397.6|83416.7|83391.7|28
1621940270000|2021-05-25 10:57:50|83423|83398|83423.4|83398.4|83423.4|83398.4|83422.5|83397.5|15
1621940280000|2021-05-25 10:58:00|83424.8|83399.8|83450.3|83425.3|83451.6|83426.6|83424.1|83399.1|58
1621940290000|2021-05-25 10:58:10|83450.5|83425.5|83457.9|83432.9|83459.6|83434.6|83447|83422|47
1621940300000|2021-05-25 10:58:20|83458.5|83433.5|83461.3|83436.3|83468.1|83443.1|83453|83428|59
1621940310000|2021-05-25 10:58:30|83461.7|83436.7|83463.8|83438.8|83471.8|83446.8|83460.5|83435.5|49
1621940320000|2021-05-25 10:58:40|83459.7|83434.7|83456.3|83431.3|83459.7|83434.7|83444.1|83419.1|52
1621940330000|2021-05-25 10:58:50|83455.9|83430.9|83460.4|83435.4|83464.3|83439.3|83455.9|83430.9|48
1621940340000|2021-05-25 10:59:00|83460.3|83435.3|83460.3|83435.3|83462.4|83437.4|83458.4|83433.4|25
1621940350000|2021-05-25 10:59:10|83460.6|83435.6|83454.5|83429.5|83462.1|83437.1|83450.9|83425.9|41
1621940360000|2021-05-25 10:59:20|83453.9|83428.9|83447.9|83422.9|83453.9|83428.9|83447.9|83422.9|45
1621940370000|2021-05-25 10:59:30|83447.6|83422.6|83451.1|83426.1|83452.6|83427.6|83443.5|83418.5|42
1621940380000|2021-05-25 10:59:40|83451.2|83426.2|83462.5|83437.5|83463|83438|83449.4|83424.4|59
1621940390000|2021-05-25 10:59:50|83462.3|83437.3|83459|83434|83467.9|83442.9|83459|83434|50
1621940400000|2021-05-25 11:00:00|83458.5|83433.5|83470.4|83445.4|83470.4|83445.4|83452.9|83427.9|52
1621940410000|2021-05-25 11:00:10|83471.1|83446.1|83486.9|83461.9|83487.4|83462.4|83463|83438|70
1621940420000|2021-05-25 11:00:20|83487|83462|83494.4|83469.4|83494.5|83469.5|83482|83457|49
1621940430000|2021-05-25 11:00:30|83495.5|83470.5|83511.2|83486.2|83511.5|83486.5|83495.2|83470.2|61
1621940440000|2021-05-25 11:00:40|83511.6|83486.6|83496|83471|83512|83487|83495.1|83470.1|51
1621940450000|2021-05-25 11:00:50|83492.9|83467.9|83492.2|83467.2|83504.2|83479.2|83491.8|83466.8|48
1621940460000|2021-05-25 11:01:00|83492|83467|83497.6|83472.6|83497.6|83472.6|83492|83467|45
1621940470000|2021-05-25 11:01:10|83497|83472|83494.8|83469.8|83497.3|83472.3|83494.4|83469.4|46
1621940480000|2021-05-25 11:01:20|83494.5|83469.5|83506.1|83481.1|83507.7|83482.7|83494.3|83469.3|51
1621940490000|2021-05-25 11:01:30|83506.3|83481.3|83510.5|83485.5|83510.5|83485.5|83503.7|83478.7|51
1621940500000|2021-05-25 11:01:40|83510.6|83485.6|83518.4|83493.4|83518.7|83493.7|83510.6|83485.6|33
1621940510000|2021-05-25 11:01:50|83518.8|83493.8|83518.3|83493.3|83519.3|83494.3|83510.9|83485.9|48
1621940520000|2021-05-25 11:02:00|83518.1|83493.1|83507.7|83482.7|83519.2|83494.2|83502.4|83477.4|59
1621940530000|2021-05-25 11:02:10|83508.1|83483.1|83510.9|83485.9|83512.4|83487.4|83508.1|83483.1|51
1621940540000|2021-05-25 11:02:20|83511.1|83486.1|83517.3|83492.3|83518.8|83493.8|83509.6|83484.6|47
1621940550000|2021-05-25 11:02:30|83517.4|83492.4|83516.4|83491.4|83517.4|83492.4|83515.2|83490.2|36
1621940560000|2021-05-25 11:02:40|83516.6|83491.6|83514.5|83489.5|83516.8|83491.8|83513.9|83488.9|31
1621940570000|2021-05-25 11:02:50|83514.2|83489.2|83506.7|83481.7|83515.6|83490.6|83495.9|83470.9|61
1621940580000|2021-05-25 11:03:00|83506.8|83481.8|83500.5|83475.5|83507|83482|83493|83468|53
1621940590000|2021-05-25 11:03:10|83500.3|83475.3|83500.1|83475.1|83500.9|83475.9|83499.5|83474.5|44
1621940600000|2021-05-25 11:03:20|83500|83475|83515.1|83490.1|83515.1|83490.1|83499.7|83474.7|37
1621940610000|2021-05-25 11:03:30|83514.8|83489.8|83524.2|83499.2|83524.2|83499.2|83512.9|83487.9|47
1621940620000|2021-05-25 11:03:40|83524.1|83499.1|83520.8|83495.8|83524.9|83499.9|83520.8|83495.8|31
1621940630000|2021-05-25 11:03:50|83520.6|83495.6|83512|83487|83521.7|83496.7|83510.3|83485.3|44
1621940640000|2021-05-25 11:04:00|83511.8|83486.8|83515.6|83490.6|83516.8|83491.8|83511.6|83486.6|42
1621940650000|2021-05-25 11:04:10|83515.3|83490.3|83516.9|83491.9|83517.7|83492.7|83515.3|83490.3|34
1621940660000|2021-05-25 11:04:20|83518.6|83493.6|83525.3|83500.3|83525.6|83500.6|83516.9|83491.9|40
1621940670000|2021-05-25 11:04:30|83525.2|83500.2|83518.5|83493.5|83525.2|83500.2|83517.9|83492.9|44
1621940680000|2021-05-25 11:04:40|83518.7|83493.7|83503.6|83478.6|83524.5|83499.5|83499.7|83461.9|45
1621940690000|2021-05-25 11:04:50|83498.8|83473.8|83506.6|83481.6|83511.5|83486.5|83498.8|83473.8|57
1621940700000|2021-05-25 11:05:00|83505.2|83480.2|83500.5|83475.5|83505.3|83480.3|83496.3|83471.3|65
1621940710000|2021-05-25 11:05:10|83500.4|83475.4|83489.9|83464.9|83500.4|83475.4|83478.4|83453.4|53
1621940720000|2021-05-25 11:05:20|83489.5|83464.5|83488.9|83463.9|83494.8|83469.8|83487.8|83462.8|56
1621940730000|2021-05-25 11:05:30|83489|83464|83480.6|83455.6|83489|83464|83478.5|83453.5|63
1621940740000|2021-05-25 11:05:40|83480|83455|83476.4|83451.4|83480.1|83455.1|83475.7|83450.7|34
1621940750000|2021-05-25 11:05:50|83476|83451|83483|83458|83483.7|83458.7|83470.8|83445.8|64
1621940760000|2021-05-25 11:06:00|83482.8|83457.8|83481|83456|83487.2|83462.2|83475.4|83450.4|52
1621940770000|2021-05-25 11:06:10|83480.2|83455.2|83472.4|83447.4|83480.3|83455.3|83472.3|83447.3|47
1621940780000|2021-05-25 11:06:20|83472.1|83447.1|83462.3|83437.3|83472.5|83447.5|83462.3|83437.3|50
1621940790000|2021-05-25 11:06:30|83463.2|83438.2|83458.5|83433.5|83463.2|83438.2|83456.9|83431.9|48
1621940800000|2021-05-25 11:06:40|83458.6|83433.6|83448.6|83423.6|83459|83434|83448.6|83423.6|46
1621940810000|2021-05-25 11:06:50|83446.3|83421.3|83444.7|83419.7|83447.1|83422.1|83443.4|83418.4|55
1621940820000|2021-05-25 11:07:00|83444.4|83419.4|83432.6|83407.6|83444.4|83419.4|83432.6|83407.6|60
1621940830000|2021-05-25 11:07:10|83432.2|83407.2|83425.1|83400.1|83434.9|83409.9|83425.1|83400.1|58
1621940840000|2021-05-25 11:07:20|83423.9|83398.9|83420.7|83395.7|83424.9|83399.9|83419.9|83394.9|40
1621940850000|2021-05-25 11:07:30|83420.4|83395.4|83412.6|83387.6|83420.4|83395.4|83412.5|83387.5|45
1621940860000|2021-05-25 11:07:40|83412.5|83387.5|83412.5|83387.5|83413.8|83388.8|83411.2|83386.2|51
1621940870000|2021-05-25 11:07:50|83412|83387|83410.7|83385.7|83412.5|83387.5|83410.7|83385.7|39
1621940880000|2021-05-25 11:08:00|83411.2|83386.2|83407.5|83382.5|83413.2|83388.2|83407|83382|59
1621940890000|2021-05-25 11:08:10|83407.6|83382.6|83411.4|83386.4|83412|83387|83407.6|83382.6|35
1621940900000|2021-05-25 11:08:20|83411.5|83386.5|83408.6|83383.6|83413.4|83388.4|83408|83383|45
1621940910000|2021-05-25 11:08:30|83408.7|83383.7|83408.8|83383.8|83410.5|83385.5|83408.2|83383.2|46
1621940920000|2021-05-25 11:08:40|83408.7|83383.7|83403.3|83378.3|83408.7|83383.7|83398.3|83373.3|65
1621940930000|2021-05-25 11:08:50|83404.1|83379.1|83396.3|83371.3|83407.3|83382.3|83392.8|83367.8|63
1621940940000|2021-05-25 11:09:00|83396.1|83371.1|83381.6|83356.6|83397.4|83372.4|83381.2|83356.2|47
1621940950000|2021-05-25 11:09:10|83381.7|83356.7|83392.8|83367.8|83393.7|83368.7|83379.9|83354.9|53
1621940960000|2021-05-25 11:09:20|83392.9|83367.9|83388.6|83363.6|83394.4|83369.4|83388.3|83363.3|47
1621940970000|2021-05-25 11:09:30|83389.3|83364.3|83385.6|83360.6|83392.7|83367.7|83385.6|83360.6|49
1621940980000|2021-05-25 11:09:40|83385.8|83360.8|83384.1|83359.1|83390.7|83365.7|83379.5|83354.5|54
1621940990000|2021-05-25 11:09:50|83383|83358|83379.3|83354.3|83388.8|83363.8|83379.3|83354.3|52
1621941000000|2021-05-25 11:10:00|83380.5|83355.5|83380.2|83355.2|83383.3|83358.3|83374.8|83349.8|53
1621941010000|2021-05-25 11:10:10|83377.2|83352.2|83389.7|83364.7|83389.7|83364.7|83371.6|83346.6|42
1621941020000|2021-05-25 11:10:20|83388.3|83363.3|83395.7|83370.7|83397.5|83372.5|83385.2|83360.2|44
1621941030000|2021-05-25 11:10:30|83395.8|83370.8|83405.5|83380.5|83410.1|83385.1|83395.5|83370.5|38
1621941040000|2021-05-25 11:10:40|83405.3|83380.3|83404.2|83379.2|83407.4|83382.4|83402.4|83377.4|51
1621941050000|2021-05-25 11:10:50|83404.1|83379.1|83400|83375|83405.7|83380.7|83400|83375|39
1621941060000|2021-05-25 11:11:00|83399.9|83374.9|83400.5|83375.5|83401.4|83376.4|83397.8|83372.8|38
1621941070000|2021-05-25 11:11:10|83400.4|83375.4|83400.1|83375.1|83401.6|83376.6|83400|83375|25
1621941080000|2021-05-25 11:11:20|83400.2|83375.2|83402.5|83377.5|83404.4|83379.4|83400.2|83375.2|17
1621941090000|2021-05-25 11:11:30|83403.2|83378.2|83403.7|83378.7|83406|83381|83403.2|83378.2|37
1621941100000|2021-05-25 11:11:40|83403|83378|83406.8|83381.8|83406.9|83381.9|83403|83378|32
1621941110000|2021-05-25 11:11:50|83406.9|83381.9|83398.2|83373.2|83407|83382|83393.8|83368.8|50
1621941120000|2021-05-25 11:12:00|83398|83373|83403.5|83378.5|83404.1|83379.1|83397.9|83372.9|52
1621941130000|2021-05-25 11:12:10|83403.6|83378.6|83405|83380|83407.1|83382.1|83402.8|83377.8|60
1621941140000|2021-05-25 11:12:20|83405.9|83380.9|83400.2|83375.2|83408|83383|83397.7|83372.7|51
1621941150000|2021-05-25 11:12:30|83405.5|83380.5|83403.1|83378.1|83407.8|83382.8|83400.3|83375.3|49
1621941160000|2021-05-25 11:12:40|83403.2|83378.2|83399.9|83374.9|83405.3|83380.3|83394.8|83369.8|49
1621941170000|2021-05-25 11:12:50|83399.5|83374.5|83397.6|83372.6|83401.7|83376.7|83393.8|83368.8|60
1621941180000|2021-05-25 11:13:00|83397.7|83372.7|83392.3|83367.3|83398.2|83373.2|83387|83362|53
1621941190000|2021-05-25 11:13:10|83391.8|83366.8|83391.4|83366.4|83392.3|83367.3|83389.5|83364.5|38
1621941200000|2021-05-25 11:13:20|83392|83367|83391|83366|83392|83367|83388.7|83363.7|34
1621941210000|2021-05-25 11:13:30|83390.2|83365.2|83390.1|83365.1|83391.4|83366.4|83390.1|83365.1|23
1621941220000|2021-05-25 11:13:40|83390|83365|83374.4|83349.4|83390.5|83365.5|83371.4|83346.4|55
1621941230000|2021-05-25 11:13:50|83374.6|83349.6|83382.5|83357.5|83384|83359|83373.1|83348.1|49
1621941240000|2021-05-25 11:14:00|83383.1|83358.1|83385.1|83360.1|83385.2|83360.2|83382.6|83357.6|32
1621941250000|2021-05-25 11:14:10|83385|83360|83385|83360|83387.2|83362.2|83384|83359|21
1621941260000|2021-05-25 11:14:20|83387.2|83362.2|83379.5|83354.5|83388.6|83363.6|83379.3|83354.3|28
1621941270000|2021-05-25 11:14:30|83379.6|83354.6|83381.4|83356.4|83381.6|83356.6|83376.6|83351.6|28
1621941280000|2021-05-25 11:14:40|83381.1|83356.1|83378.9|83353.9|83382|83357|83377.1|83352.1|39
1621941290000|2021-05-25 11:14:50|83374.9|83349.9|83376.5|83351.5|83378.9|83353.9|83368.8|83343.8|50
1621941300000|2021-05-25 11:15:00|83375.8|83350.8|83381.7|83356.7|83382.6|83357.6|83374|83349|53
1621941310000|2021-05-25 11:15:10|83380.8|83355.8|83380.5|83355.5|83381|83356|83375.7|83350.7|50
1621941320000|2021-05-25 11:15:20|83380.4|83355.4|83379.6|83354.6|83380.6|83355.6|83375.3|83350.3|52
1621941330000|2021-05-25 11:15:30|83380.2|83355.2|83382.2|83357.2|83383.8|83358.8|83380.2|83355.2|60
1621941340000|2021-05-25 11:15:40|83382.4|83357.4|83382.8|83357.8|83383.4|83358.4|83382|83357|28
1621941350000|2021-05-25 11:15:50|83383.4|83358.4|83382.2|83357.2|83383.4|83358.4|83381.9|83356.9|36
1621941360000|2021-05-25 11:16:00|83382.3|83357.3|83380.8|83355.8|83382.4|83357.4|83377.8|83352.8|50
1621941370000|2021-05-25 11:16:10|83378.3|83353.3|83383.1|83358.1|83387|83362|83377.4|83352.4|45
1621941380000|2021-05-25 11:16:20|83381.9|83356.9|83382.4|83357.4|83385.9|83360.9|83379.2|83354.2|44
1621941390000|2021-05-25 11:16:30|83383.6|83358.6|83388.9|83363.9|83390.6|83365.6|83383.6|83358.6|37
1621941400000|2021-05-25 11:16:40|83388.8|83363.8|83397.2|83372.2|83397.8|83372.8|83388.8|83363.8|53
1621941410000|2021-05-25 11:16:50|83396.8|83371.8|83394.7|83369.7|83397.1|83372.1|83392.6|83367.6|37
1621941420000|2021-05-25 11:17:00|83394|83369|83391|83366|83406.1|83381.1|83391|83366|49
1621941430000|2021-05-25 11:17:10|83393.6|83368.6|83396.1|83371.1|83397.3|83372.3|83391.5|83366.5|42
1621941440000|2021-05-25 11:17:20|83396.5|83371.5|83397|83372|83397.5|83372.5|83395.5|83370.5|35
1621941450000|2021-05-25 11:17:30|83396.7|83371.7|83390|83365|83396.7|83371.7|83383.5|83358.5|38
1621941460000|2021-05-25 11:17:40|83389.8|83364.8|83392.1|83367.1|83393.3|83368.3|83389.7|83364.7|30
1621941470000|2021-05-25 11:17:50|83392.2|83367.2|83391|83366|83392.3|83367.3|83390.6|83365.6|22
1621941480000|2021-05-25 11:18:00|83390.5|83365.5|83388.3|83363.3|83391.9|83366.9|83387.1|83362.1|34
1621941490000|2021-05-25 11:18:10|83387|83362|83390.1|83365.1|83391.2|83366.2|83386.7|83361.7|38
1621941500000|2021-05-25 11:18:20|83390.2|83365.2|83390.5|83365.5|83391.3|83366.3|83390|83365|21
1621941510000|2021-05-25 11:18:30|83390.9|83365.9|83388.3|83363.3|83391.1|83366.1|83387.4|83362.4|40
1621941520000|2021-05-25 11:18:40|83388.2|83363.2|83388.1|83363.1|83388.3|83363.3|83386.9|83361.9|24
1621941530000|2021-05-25 11:18:50|83387.8|83362.8|83391.5|83366.5|83392.4|83367.4|83387.8|83362.8|35
1621941540000|2021-05-25 11:19:00|83391.2|83366.2|83401.5|83376.5|83403|83378|83391.1|83366.1|48
1621941550000|2021-05-25 11:19:10|83401.4|83376.4|83398.8|83373.8|83403.6|83378.6|83398.8|83373.8|42
1621941560000|2021-05-25 11:19:20|83398.9|83373.9|83399.2|83374.2|83402.1|83377.1|83398.9|83373.9|28
1621941570000|2021-05-25 11:19:30|83398.9|83373.9|83400.7|83375.7|83402.5|83377.5|83398.9|83373.9|40
1621941580000|2021-05-25 11:19:40|83400.5|83375.5|83402.8|83377.8|83403.6|83378.6|83398.8|83373.8|27
1621941590000|2021-05-25 11:19:50|83403|83378|83402.5|83377.5|83403.5|83378.5|83400.7|83375.7|31
1621941600000|2021-05-25 11:20:00|83402.1|83377.1|83403.6|83378.6|83406.2|83381.2|83396.3|83371.3|44
1621941610000|2021-05-25 11:20:10|83405.1|83380.1|83397.8|83372.8|83406|83381|83397.8|83372.8|44
1621941620000|2021-05-25 11:20:20|83398.2|83373.2|83395.2|83370.2|83398.2|83373.2|83394.6|83369.6|48
1621941630000|2021-05-25 11:20:30|83396|83371|83420.7|83395.7|83424.9|83399.9|83396|83371|65
1621941640000|2021-05-25 11:20:40|83423.3|83398.3|83426.6|83401.6|83427.7|83402.7|83421.3|83396.3|60
1621941650000|2021-05-25 11:20:50|83426.5|83401.5|83426.4|83401.4|83427.6|83402.6|83425.5|83400.5|44
1621941660000|2021-05-25 11:21:00|83426.3|83401.3|83427.7|83402.7|83427.7|83402.7|83424.3|83399.3|41
1621941670000|2021-05-25 11:21:10|83431.7|83406.7|83421.7|83396.7|83431.7|83406.7|83421|83396|43
1621941680000|2021-05-25 11:21:20|83422.3|83397.3|83425.1|83400.1|83425.2|83400.2|83422.1|83397.1|41
1621941690000|2021-05-25 11:21:30|83425.2|83400.2|83427.9|83402.9|83430.2|83405.2|83423.5|83398.5|45
1621941700000|2021-05-25 11:21:40|83427.8|83402.8|83429.1|83404.1|83429.5|83404.5|83425.8|83400.8|46
1621941710000|2021-05-25 11:21:50|83430.1|83405.1|83433.6|83408.6|83435.3|83410.3|83428.1|83403.1|36
1621941720000|2021-05-25 11:22:00|83433.9|83408.9|83431.3|83406.3|83434.6|83409.6|83427.6|83402.6|35
1621941730000|2021-05-25 11:22:10|83431|83406|83430.9|83405.9|83432.1|83407.1|83428.5|83403.5|29
1621941740000|2021-05-25 11:22:20|83431|83406|83430.4|83405.4|83431.5|83406.5|83430|83405|17
1621941750000|2021-05-25 11:22:30|83430.6|83405.6|83431.7|83406.7|83431.8|83406.8|83429.7|83404.7|11
1621941760000|2021-05-25 11:22:40|83431.6|83406.6|83431.1|83406.1|83434.4|83409.4|83425.7|83400.7|49
1621941770000|2021-05-25 11:22:50|83430.7|83405.7|83431.6|83406.6|83432|83407|83429.7|83404.7|16
1621941780000|2021-05-25 11:23:00|83431.3|83406.3|83431.4|83406.4|83431.6|83406.6|83430.8|83405.8|22
1621941790000|2021-05-25 11:23:10|83431.2|83406.2|83428|83403|83431.2|83406.2|83426.3|83401.3|28
1621941800000|2021-05-25 11:23:20|83428.4|83403.4|83423.4|83398.4|83428.6|83403.6|83423.1|83398.1|30
1621941810000|2021-05-25 11:23:30|83423|83398|83424.2|83399.2|83424.3|83399.3|83421.5|83396.5|41
1621941820000|2021-05-25 11:23:40|83424|83399|83422.7|83397.7|83424.7|83399.7|83422.5|83397.5|27
1621941830000|2021-05-25 11:23:50|83423.1|83398.1|83419.5|83394.5|83423.6|83398.6|83418.6|83393.6|29
1621941840000|2021-05-25 11:24:00|83420.3|83395.3|83419.9|83394.9|83421.1|83396.1|83417.9|83392.9|32
1621941850000|2021-05-25 11:24:10|83419.7|83394.7|83422.2|83397.2|83422.5|83397.5|83418.4|83393.4|33
1621941860000|2021-05-25 11:24:20|83419.8|83394.8|83421.7|83396.7|83423.6|83398.6|83418.2|83393.2|40
1621941870000|2021-05-25 11:24:30|83422|83397|83409|83384|83422.5|83397.5|83401.5|83376.5|47
1621941880000|2021-05-25 11:24:40|83407.8|83382.8|83410.4|83385.4|83415.5|83390.5|83405|83380|44
1621941890000|2021-05-25 11:24:50|83409.7|83384.7|83409.7|83384.7|83410.6|83385.6|83408.8|83383.8|33
1621941900000|2021-05-25 11:25:00|83409.8|83384.8|83410.2|83385.2|83410.4|83385.4|83409.7|83384.7|18
1621941910000|2021-05-25 11:25:10|83410.1|83385.1|83410.3|83385.3|83410.5|83385.5|83409.7|83384.7|22
1621941920000|2021-05-25 11:25:20|83409.6|83384.6|83399.1|83374.1|83411|83386|83398.6|83373.6|31
1621941930000|2021-05-25 11:25:30|83399.2|83374.2|83393.3|83368.3|83401.4|83376.4|83391.9|83366.9|43
1621941940000|2021-05-25 11:25:40|83393.1|83368.1|83393.2|83368.2|83393.5|83368.5|83391.2|83366.2|37
1621941950000|2021-05-25 11:25:50|83393.6|83368.6|83392.4|83367.4|83393.6|83368.6|83392.1|83367.1|23
1621941960000|2021-05-25 11:26:00|83390.5|83365.5|83380.7|83355.7|83390.5|83365.5|83374.1|83349.1|43
1621941970000|2021-05-25 11:26:10|83380.2|83355.2|83375.2|83350.2|83380.7|83355.7|83374.8|83349.8|36
1621941980000|2021-05-25 11:26:20|83373.8|83348.8|83368.8|83343.8|83374.4|83349.4|83368.8|83343.8|40
1621941990000|2021-05-25 11:26:30|83368.9|83343.9|83368.6|83343.6|83370.5|83345.5|83368.1|83343.1|24
1621942000000|2021-05-25 11:26:40|83367.9|83342.9|83368.4|83343.4|83369.3|83344.3|83366.7|83341.7|36
1621942010000|2021-05-25 11:26:50|83368.5|83343.5|83367.5|83342.5|83368.5|83343.5|83365.9|83340.9|30
1621942020000|2021-05-25 11:27:00|83367.3|83342.3|83356.8|83331.8|83367.3|83342.3|83351.6|83326.6|54
1621942030000|2021-05-25 11:27:10|83357|83332|83350.7|83325.7|83357.4|83332.4|83349.3|83324.3|34
1621942040000|2021-05-25 11:27:20|83350.6|83325.6|83340.3|83315.3|83351.2|83326.2|83337.4|83312.4|64
1621942050000|2021-05-25 11:27:30|83340.5|83315.5|83331.6|83306.6|83343.5|83318.5|83326.8|83301.8|70
1621942060000|2021-05-25 11:27:40|83331.4|83306.4|83341.4|83316.4|83341.6|83316.6|83326.8|83301.8|69
1621942070000|2021-05-25 11:27:50|83341|83316|83344.8|83319.8|83350.5|83325.5|83341|83316|48
1621942080000|2021-05-25 11:28:00|83344.2|83319.2|83349|83324|83350.3|83325.3|83343.3|83318.3|43
1621942090000|2021-05-25 11:28:10|83349.1|83324.1|83339.6|83314.6|83352.2|83327.2|83339.6|83314.6|59
1621942100000|2021-05-25 11:28:20|83340.2|83315.2|83342.8|83317.8|83343.5|83318.5|83338.5|83313.5|45
1621942110000|2021-05-25 11:28:30|83343.4|83318.4|83334.7|83309.7|83344.5|83319.5|83331.2|83306.2|56
1621942120000|2021-05-25 11:28:40|83334.9|83309.9|83339|83314|83339|83314|83334.6|83309.6|45
1621942130000|2021-05-25 11:28:50|83339.1|83314.1|83339.5|83314.5|83341.5|83316.5|83336.5|83311.5|49
1621942140000|2021-05-25 11:29:00|83339.2|83314.2|83339|83314|83342.5|83317.5|83337.1|83312.1|35
1621942150000|2021-05-25 11:29:10|83338.5|83313.5|83341.8|83316.8|83342.2|83317.2|83338.5|83313.5|27
1621942160000|2021-05-25 11:29:20|83342|83317|83334.8|83309.8|83342.2|83317.2|83334.6|83309.6|43
1621942170000|2021-05-25 11:29:30|83335|83310|83329.9|83304.9|83335.1|83310.1|83329.9|83304.9|37
1621942180000|2021-05-25 11:29:40|83330.5|83305.5|83331.4|83306.4|83332.1|83307.1|83330.2|83305.2|30
1621942190000|2021-05-25 11:29:50|83331.3|83306.3|83327.8|83302.8|83332.5|83307.5|83324|83299|49
1621942200000|2021-05-25 11:30:00|83327.1|83302.1|83320.2|83295.2|83327.1|83302.1|83318.3|83293.3|60
1621942210000|2021-05-25 11:30:10|83321.1|83296.1|83319.6|83294.6|83324.7|83299.7|83319.5|83294.5|35
1621942220000|2021-05-25 11:30:20|83319.7|83294.7|83320.7|83295.7|83324.7|83299.7|83317.2|83292.2|49
1621942230000|2021-05-25 11:30:30|83321.1|83296.1|83318.3|83293.3|83321.6|83296.6|83318.2|83293.2|35
1621942240000|2021-05-25 11:30:40|83318.6|83293.6|83304.8|83279.8|83318.9|83293.9|83303.3|83278.3|30
1621942250000|2021-05-25 11:30:50|83301.5|83276.5|83301.3|83276.3|83302.2|83277.2|83298.1|83273.1|46
1621942260000|2021-05-25 11:31:00|83301.6|83276.6|83293.4|83268.4|83302.8|83277.8|83292.8|83267.8|56
1621942270000|2021-05-25 11:31:10|83292.5|83267.5|83293.6|83268.6|83299|83274|83292.5|83267.5|39
1621942280000|2021-05-25 11:31:20|83293.8|83268.8|83299.3|83274.3|83299.3|83274.3|83292.9|83267.9|34
1621942290000|2021-05-25 11:31:30|83299.4|83274.4|83289.4|83264.4|83299.4|83274.4|83289.4|83264.4|44
1621942300000|2021-05-25 11:31:40|83288.1|83263.1|83290.8|83265.8|83292.3|83267.3|83288.1|83263.1|34
1621942310000|2021-05-25 11:31:50|83291.1|83266.1|83288.5|83263.5|83291.3|83266.3|83287.6|83262.6|39
1621942320000|2021-05-25 11:32:00|83288.7|83263.7|83294.3|83269.3|83294.6|83269.6|83287.6|83262.6|42
1621942330000|2021-05-25 11:32:10|83294.9|83269.9|83290.8|83265.8|83295.9|83270.9|83290.6|83265.6|30
1621942340000|2021-05-25 11:32:20|83292.2|83267.2|83292.6|83267.6|83293.8|83268.8|83290.8|83265.8|33
1621942350000|2021-05-25 11:32:30|83293.1|83268.1|83285.7|83260.7|83293.8|83268.8|83285.1|83260.1|47
1621942360000|2021-05-25 11:32:40|83286.5|83261.5|83294.3|83269.3|83295.5|83270.5|83286.5|83261.5|49
1621942370000|2021-05-25 11:32:50|83294.2|83269.2|83309.9|83284.9|83318.1|83293.1|83294.2|83269.2|61
1621942380000|2021-05-25 11:33:00|83308.9|83283.9|83318.9|83293.9|83321.2|83296.2|83308.2|83283.2|57
1621942390000|2021-05-25 11:33:10|83319.3|83294.3|83321.8|83296.8|83325.7|83300.7|83317.7|83292.7|50
1621942400000|2021-05-25 11:33:20|83322.2|83297.2|83321|83296|83324.2|83299.2|83319.6|83294.6|43
1621942410000|2021-05-25 11:33:30|83321.2|83296.2|83322.4|83297.4|83322.8|83297.8|83319.3|83294.3|43
1621942420000|2021-05-25 11:33:40|83322.5|83297.5|83323.1|83298.1|83325.5|83300.5|83321.6|83296.6|38
1621942430000|2021-05-25 11:33:50|83322.7|83297.7|83317.4|83292.4|83323.8|83298.8|83314|83289|52
1621942440000|2021-05-25 11:34:00|83317.8|83292.8|83318.9|83293.9|83320.8|83295.8|83315.5|83290.5|49
1621942450000|2021-05-25 11:34:10|83320.1|83295.1|83311.6|83286.6|83320.2|83295.2|83311.6|83286.6|33
1621942460000|2021-05-25 11:34:20|83311.4|83286.4|83308.6|83283.6|83311.4|83286.4|83304.8|83279.8|55
1621942470000|2021-05-25 11:34:30|83307.7|83282.7|83314.5|83289.5|83322.5|83297.5|83305.7|83280.7|62
1621942480000|2021-05-25 11:34:40|83314.3|83289.3|83321.5|83296.5|83321.5|83296.5|83308.7|83283.7|58
1621942490000|2021-05-25 11:34:50|83321.7|83296.7|83319.7|83294.7|83323|83298|83315.3|83290.3|44
1621942500000|2021-05-25 11:35:00|83319.6|83294.6|83321.5|83296.5|83322.6|83297.6|83316.8|83291.8|38
1621942510000|2021-05-25 11:35:10|83322.8|83297.8|83323.2|83298.2|83326.2|83301.2|83322.8|83297.8|23
1621942520000|2021-05-25 11:35:20|83322.8|83297.8|83323.2|83298.2|83323.9|83298.9|83322.8|83297.8|28
1621942530000|2021-05-25 11:35:30|83323.1|83298.1|83319.7|83294.7|83328|83303|83317.7|83292.7|46
1621942540000|2021-05-25 11:35:40|83321|83296|83315.3|83290.3|83322.9|83297.9|83315.3|83290.3|43
1621942550000|2021-05-25 11:35:50|83314.9|83289.9|83317.3|83292.3|83320.3|83295.3|83313.9|83288.9|39
1621942560000|2021-05-25 11:36:00|83317.4|83292.4|83317.1|83292.1|83319.3|83294.3|83311|83286|52
1621942570000|2021-05-25 11:36:10|83316.9|83291.9|83324.3|83299.3|83325.2|83300.2|83316.9|83291.9|31
1621942580000|2021-05-25 11:36:20|83323.8|83298.8|83328|83303|83328.7|83303.7|83323.5|83298.5|35
1621942590000|2021-05-25 11:36:30|83328.5|83303.5|83324.7|83299.7|83329.8|83304.8|83324.7|83299.7|35
1621942600000|2021-05-25 11:36:40|83325.2|83300.2|83331.6|83306.6|83331.6|83306.6|83325.2|83300.2|38
1621942610000|2021-05-25 11:36:50|83330.3|83305.3|83330.8|83305.8|83331.8|83306.8|83329.7|83304.7|41
1621942620000|2021-05-25 11:37:00|83330.3|83305.3|83328.1|83303.1|83330.7|83305.7|83327.5|83302.5|39
1621942630000|2021-05-25 11:37:10|83329.4|83304.4|83312.6|83287.6|83331.7|83306.7|83311.7|83286.7|46
1621942640000|2021-05-25 11:37:20|83312|83287|83311.9|83286.9|83312.4|83287.4|83310.4|83285.4|30
1621942650000|2021-05-25 11:37:30|83311.8|83286.8|83313.5|83288.5|83314|83289|83311.8|83286.8|25
1621942660000|2021-05-25 11:37:40|83313.9|83288.9|83315.7|83290.7|83316.9|83291.9|83313.8|83288.8|41
1621942670000|2021-05-25 11:37:50|83315.9|83290.9|83314.4|83289.4|83315.9|83290.9|83311.2|83286.2|47
1621942680000|2021-05-25 11:38:00|83315.6|83290.6|83311.4|83286.4|83317.6|83292.6|83310.9|83285.9|54
1621942690000|2021-05-25 11:38:10|83311.3|83286.3|83310.7|83285.7|83313|83288|83310.3|83285.3|36
1621942700000|2021-05-25 11:38:20|83310.6|83285.6|83304.9|83279.9|83312.3|83287.3|83304.5|83279.5|37
1621942710000|2021-05-25 11:38:30|83304.3|83279.3|83306.1|83281.1|83308.9|83283.9|83304.3|83279.3|43
1621942720000|2021-05-25 11:38:40|83306.2|83281.2|83308.9|83283.9|83309.2|83284.2|83305.8|83280.8|42
1621942730000|2021-05-25 11:38:50|83309.1|83284.1|83311.4|83286.4|83311.5|83286.5|83308.8|83283.8|36
1621942740000|2021-05-25 11:39:00|83311.2|83286.2|83310.4|83285.4|83311.9|83286.9|83309.7|83284.7|33
1621942750000|2021-05-25 11:39:10|83310.5|83285.5|83307.1|83282.1|83310.6|83285.6|83306|83281|29
1621942760000|2021-05-25 11:39:20|83307.2|83282.2|83304.3|83279.3|83307.5|83282.5|83303.6|83278.6|27
1621942770000|2021-05-25 11:39:30|83304.8|83279.8|83304|83279|83305.4|83280.4|83303.6|83278.6|44
1621942780000|2021-05-25 11:39:40|83303.7|83278.7|83304.1|83279.1|83305.2|83280.2|83299.1|83274.1|47
1621942790000|2021-05-25 11:39:50|83304.7|83279.7|83310.5|83285.5|83310.5|83285.5|83303.3|83278.3|61
1621942800000|2021-05-25 11:40:00|83310.1|83285.1|83313.8|83288.8|83314.4|83289.4|83310.1|83285.1|42
1621942810000|2021-05-25 11:40:10|83315.5|83290.5|83314.1|83289.1|83317.1|83292.1|83313.6|83288.6|40
1621942820000|2021-05-25 11:40:20|83313.9|83288.9|83316.3|83291.3|83316.7|83291.7|83313.6|83288.6|22
1621942830000|2021-05-25 11:40:30|83314.6|83289.6|83315.3|83290.3|83316.1|83291.1|83314.6|83289.6|35
1621942840000|2021-05-25 11:40:40|83315.7|83290.7|83316.1|83291.1|83316.7|83291.7|83311.9|83286.9|34
1621942850000|2021-05-25 11:40:50|83316.2|83291.2|83319.9|83294.9|83319.9|83294.9|83315.1|83290.1|24
1621942860000|2021-05-25 11:41:00|83319.6|83294.6|83318.8|83293.8|83321.1|83296.1|83318.7|83293.7|29
1621942870000|2021-05-25 11:41:10|83319.2|83294.2|83319.8|83294.8|83320.4|83295.4|83318.9|83293.9|19
1621942880000|2021-05-25 11:41:20|83319.6|83294.6|83317.3|83292.3|83319.6|83294.6|83314.8|83289.8|36
1621942890000|2021-05-25 11:41:30|83317.4|83292.4|83303.1|83278.1|83318|83293|83303.1|83278.1|42
1621942900000|2021-05-25 11:41:40|83300.9|83275.9|83303.3|83278.3|83306.7|83281.7|83298.7|83273.7|51
1621942910000|2021-05-25 11:41:50|83303.2|83278.2|83299.9|83274.9|83305.9|83280.9|83299.9|83274.9|54
1621942920000|2021-05-25 11:42:00|83300|83275|83297.2|83272.2|83300|83275|83294.3|83269.3|61
1621942930000|2021-05-25 11:42:10|83298.5|83273.5|83297.1|83272.1|83300|83275|83294.9|83269.9|42
1621942940000|2021-05-25 11:42:20|83297.4|83272.4|83299.8|83274.8|83301.3|83276.3|83297.4|83272.4|58
1621942950000|2021-05-25 11:42:30|83299.7|83274.7|83297.5|83272.5|83300.9|83275.9|83297.5|83272.5|43
1621942960000|2021-05-25 11:42:40|83297.7|83272.7|83297.9|83272.9|83301.6|83276.6|83286.9|83261.9|56
1621942970000|2021-05-25 11:42:50|83298|83273|83298.1|83273.1|83299|83274|83291.9|83266.9|50
1621942980000|2021-05-25 11:43:00|83299.9|83274.9|83305.5|83280.5|83309.7|83284.7|83299.9|83274.9|51
1621942990000|2021-05-25 11:43:10|83306|83281|83304.8|83279.8|83306.7|83281.7|83304.4|83279.4|36
1621943000000|2021-05-25 11:43:20|83305|83280|83292.8|83267.8|83305|83280|83292.8|83267.8|60
1621943010000|2021-05-25 11:43:30|83292.7|83267.7|83284.9|83259.9|83293.7|83268.7|83284.8|83259.8|53
1621943020000|2021-05-25 11:43:40|83285.2|83260.2|83290.7|83265.7|83291.5|83266.5|83284.7|83259.7|28
1621943030000|2021-05-25 11:43:50|83290.3|83265.3|83287.9|83262.9|83290.6|83265.6|83286.3|83261.3|49
1621943040000|2021-05-25 11:44:00|83287.6|83262.6|83287.4|83262.4|83290.3|83265.3|83287.4|83262.4|29
1621943050000|2021-05-25 11:44:10|83287.2|83262.2|83293.4|83268.4|83293.7|83268.7|83286.7|83261.7|36
1621943060000|2021-05-25 11:44:20|83292.9|83267.9|83296.2|83271.2|83298.8|83273.8|83291.8|83266.8|44
1621943070000|2021-05-25 11:44:30|83296.1|83271.1|83293.8|83268.8|83296.7|83271.7|83293.8|83268.8|26
1621943080000|2021-05-25 11:44:40|83293.1|83268.1|83293.3|83268.3|83294.2|83269.2|83292.2|83267.2|29
1621943090000|2021-05-25 11:44:50|83293|83268|83293.2|83268.2|83294.3|83269.3|83290.1|83265.1|36
1621943100000|2021-05-25 11:45:00|83293|83268|83287.7|83262.7|83293|83268|83286.6|83261.6|51
1621943110000|2021-05-25 11:45:10|83287.6|83262.6|83288.6|83263.6|83288.8|83263.8|83286.7|83261.7|40
1621943120000|2021-05-25 11:45:20|83289.4|83264.4|83292.7|83267.7|83293.5|83268.5|83288.9|83263.9|35
1621943130000|2021-05-25 11:45:30|83292.6|83267.6|83293.9|83268.9|83294.2|83269.2|83292.6|83267.6|22
1621943140000|2021-05-25 11:45:40|83294.4|83269.4|83294|83269|83294.4|83269.4|83293.3|83268.3|22
1621943150000|2021-05-25 11:45:50|83293.8|83268.8|83293.2|83268.2|83294.3|83269.3|83292.7|83267.7|32
1621943160000|2021-05-25 11:46:00|83293|83268|83289.8|83264.8|83293.9|83268.9|83287|83262|32
1621943170000|2021-05-25 11:46:10|83290|83265|83280.6|83255.6|83290.2|83265.2|83280.1|83255.1|46
1621943180000|2021-05-25 11:46:20|83280.5|83255.5|83280|83255|83283.7|83258.7|83279.4|83254.4|46
1621943190000|2021-05-25 11:46:30|83279.7|83254.7|83284.4|83259.4|83284.7|83259.7|83275.3|83250.3|39
1621943200000|2021-05-25 11:46:40|83285.5|83260.5|83279.1|83254.1|83288.1|83263.1|83278.9|83253.9|56
1621943210000|2021-05-25 11:46:50|83279|83254|83283.2|83258.2|83283.7|83258.7|83278.8|83253.8|34
1621943220000|2021-05-25 11:47:00|83283|83258|83284.9|83259.9|83286.3|83261.3|83281.2|83256.2|37
1621943230000|2021-05-25 11:47:10|83284.6|83259.6|83280.1|83255.1|83285.3|83260.3|83279.7|83254.7|36
1621943240000|2021-05-25 11:47:20|83280|83255|83276.8|83251.8|83280|83255|83275.5|83250.5|35
1621943250000|2021-05-25 11:47:30|83276.9|83251.9|83271.3|83246.3|83277.1|83252.1|83270.2|83245.2|38
1621943260000|2021-05-25 11:47:40|83271.5|83246.5|83265.2|83240.2|83272.3|83247.3|83262.3|83237.3|39
1621943270000|2021-05-25 11:47:50|83265.1|83240.1|83260.9|83235.9|83266.9|83241.9|83260.5|83235.5|46
1621943280000|2021-05-25 11:48:00|83261.1|83236.1|83256.6|83231.6|83261.2|83236.2|83256.5|83231.5|56
1621943290000|2021-05-25 11:48:10|83256.7|83231.7|83256|83231|83257.9|83232.9|83253.2|83228.2|53
1621943300000|2021-05-25 11:48:20|83255.9|83230.9|83255.8|83230.8|83256.3|83231.3|83253.5|83228.5|38
1621943310000|2021-05-25 11:48:30|83256.2|83231.2|83253.3|83228.3|83258.2|83233.2|83252.9|83227.9|47
1621943320000|2021-05-25 11:48:40|83253.4|83228.4|83256.3|83231.3|83259|83234|83249.6|83224.6|52
1621943330000|2021-05-25 11:48:50|83256.6|83231.6|83251.5|83226.5|83260.3|83235.3|83249.1|83224.1|61
1621943340000|2021-05-25 11:49:00|83251.2|83226.2|83247.5|83222.5|83253.3|83228.3|83243|83218|60
1621943350000|2021-05-25 11:49:10|83247.6|83222.6|83244.3|83219.3|83247.7|83222.7|83242.1|83217.1|59
1621943360000|2021-05-25 11:49:20|83244.6|83219.6|83243.5|83218.5|83245.5|83220.5|83243.4|83218.4|46
1621943370000|2021-05-25 11:49:30|83243.1|83218.1|83238.8|83213.8|83244.2|83219.2|83238.8|83213.8|43
1621943380000|2021-05-25 11:49:40|83239|83214|83234.6|83209.6|83239|83214|83231.8|83206.8|36
1621943390000|2021-05-25 11:49:50|83235.9|83210.9|83240|83215|83240.2|83215.2|83235.9|83210.9|43
1621943400000|2021-05-25 11:50:00|83240.4|83215.4|83232|83207|83240.4|83215.4|83231.6|83206.6|37
1621943410000|2021-05-25 11:50:10|83231.7|83206.7|83233.9|83208.9|83234.3|83209.3|83231.4|83206.4|24
1621943420000|2021-05-25 11:50:20|83234.1|83209.1|83223.6|83198.6|83234.4|83209.4|83223.6|83198.6|49
1621943430000|2021-05-25 11:50:30|83224.8|83199.8|83219.2|83194.2|83226.4|83201.4|83216.3|83191.3|55
1621943440000|2021-05-25 11:50:40|83219.1|83194.1|83221.3|83196.3|83222.8|83197.8|83219.1|83194.1|50
1621943450000|2021-05-25 11:50:50|83216|83191|83220.6|83195.6|83222.4|83197.4|83215.1|83190.1|48
1621943460000|2021-05-25 11:51:00|83220.7|83195.7|83224.5|83199.5|83227.4|83202.4|83220.3|83195.3|50
1621943470000|2021-05-25 11:51:10|83224.3|83199.3|83222|83197|83224.3|83199.3|83216.4|83191.4|57
1621943480000|2021-05-25 11:51:20|83222.4|83197.4|83225.6|83200.6|83227.1|83202.1|83221.5|83196.5|39
1621943490000|2021-05-25 11:51:30|83224.2|83199.2|83225.4|83200.4|83226.4|83201.4|83219.5|83194.5|41
1621943500000|2021-05-25 11:51:40|83228.5|83203.5|83229.6|83204.6|83230.3|83205.3|83225.6|83200.6|52
1621943510000|2021-05-25 11:51:50|83229.5|83204.5|83231.7|83206.7|83234.4|83209.4|83228.8|83203.8|31
1621943520000|2021-05-25 11:52:00|83231.5|83206.5|83235|83210|83237.5|83212.5|83227.2|83202.2|45
1621943530000|2021-05-25 11:52:10|83233.8|83208.8|83231.6|83206.6|83233.8|83208.8|83228|83203|43
1621943540000|2021-05-25 11:52:20|83231.1|83206.1|83230.7|83205.7|83235.6|83210.6|83229.9|83204.9|46
1621943550000|2021-05-25 11:52:30|83231.3|83206.3|83242.1|83217.1|83244.6|83219.6|83231.3|83206.3|46
1621943560000|2021-05-25 11:52:40|83242|83217|83243.3|83218.3|83245.5|83220.5|83240.2|83215.2|53
1621943570000|2021-05-25 11:52:50|83243.4|83218.4|83240.9|83215.9|83244.2|83219.2|83238.3|83213.3|59
1621943580000|2021-05-25 11:53:00|83242.7|83217.7|83238.8|83213.8|83245.6|83220.6|83237.6|83212.6|53
1621943590000|2021-05-25 11:53:10|83239.3|83214.3|83239.2|83214.2|83242|83217|83237|83212|39
1621943600000|2021-05-25 11:53:20|83238.8|83213.8|83239.7|83214.7|83240.3|83215.3|83236.1|83211.1|41
1621943610000|2021-05-25 11:53:30|83240.2|83215.2|83241.8|83216.8|83241.8|83216.8|83238.9|83213.9|32
1621943620000|2021-05-25 11:53:40|83241.9|83216.9|83242|83217|83244.8|83219.8|83241.5|83216.5|36
1621943630000|2021-05-25 11:53:50|83241.9|83216.9|83239.2|83214.2|83242.5|83217.5|83236.9|83211.9|50
1621943640000|2021-05-25 11:54:00|83239.3|83214.3|83238.6|83213.6|83242.1|83217.1|83236.8|83211.8|42
1621943650000|2021-05-25 11:54:10|83237.7|83212.7|83241.8|83216.8|83243.5|83218.5|83237.4|83212.4|37
1621943660000|2021-05-25 11:54:20|83241.5|83216.5|83239.7|83214.7|83243.2|83218.2|83239.7|83214.7|47
1621943670000|2021-05-25 11:54:30|83239.5|83214.5|83233.9|83208.9|83240.1|83215.1|83233.8|83208.8|41
1621943680000|2021-05-25 11:54:40|83233.8|83208.8|83230.8|83205.8|83235.6|83210.6|83229.3|83204.3|37
1621943690000|2021-05-25 11:54:50|83230.2|83205.2|83228.8|83203.8|83231.3|83206.3|83226.7|83201.7|39
1621943700000|2021-05-25 11:55:00|83229.1|83204.1|83216.3|83191.3|83229.8|83204.8|83214.9|83189.9|46
1621943710000|2021-05-25 11:55:10|83215.9|83190.9|83203.8|83178.8|83217.4|83192.4|83200.5|83175.5|53
1621943720000|2021-05-25 11:55:20|83202|83177|83202.1|83177.1|83203.2|83178.2|83200.5|83175.5|35
1621943730000|2021-05-25 11:55:30|83202.2|83177.2|83202.5|83177.5|83204.6|83179.6|83197.9|83172.9|46
1621943740000|2021-05-25 11:55:40|83201.9|83176.9|83203.5|83178.5|83205.1|83180.1|83200.2|83175.2|51
1621943750000|2021-05-25 11:55:50|83198.4|83173.4|83199.3|83174.3|83200.5|83175.5|83193.2|83168.2|59
1621943760000|2021-05-25 11:56:00|83198.8|83173.8|83199.5|83174.5|83202.1|83177.1|83194.2|83169.2|55
1621943770000|2021-05-25 11:56:10|83200|83175|83198.5|83173.5|83201.4|83176.4|83198.3|83173.3|38
1621943780000|2021-05-25 11:56:20|83198.3|83173.3|83193.8|83168.8|83200.9|83175.9|83193.2|83168.2|34
1621943790000|2021-05-25 11:56:30|83194|83169|83185.2|83160.2|83194|83169|83183.7|83158.7|48
1621943800000|2021-05-25 11:56:40|83183.5|83158.5|83191.1|83166.1|83191.1|83166.1|83182.3|83157.3|46
1621943810000|2021-05-25 11:56:50|83191.3|83166.3|83193.5|83168.5|83193.6|83168.6|83187.4|83162.4|50
1621943820000|2021-05-25 11:57:00|83191.7|83166.7|83187|83162|83194.9|83169.9|83186.8|83161.8|43
1621943830000|2021-05-25 11:57:10|83187.3|83162.3|83170.6|83145.6|83187.4|83162.4|83170.4|83145.4|41
1621943840000|2021-05-25 11:57:20|83170|83145|83170.6|83145.6|83172.8|83147.8|83168|83143|45
1621943850000|2021-05-25 11:57:30|83170.1|83145.1|83186.3|83161.3|83188.7|83163.7|83170.1|83145.1|57
1621943860000|2021-05-25 11:57:40|83185.8|83160.8|83180.6|83155.6|83185.8|83160.8|83172.8|83147.8|58
1621943870000|2021-05-25 11:57:50|83181|83156|83173|83148|83185|83160|83171.9|83146.9|51
1621943880000|2021-05-25 11:58:00|83173.1|83148.1|83181.5|83156.5|83182.7|83157.7|83173.1|83148.1|50
1621943890000|2021-05-25 11:58:10|83181.3|83156.3|83175.7|83150.7|83181.4|83156.4|83175.5|83150.5|32
1621943900000|2021-05-25 11:58:20|83176.2|83151.2|83184.6|83159.6|83185.1|83160.1|83175.4|83150.4|57
1621943910000|2021-05-25 11:58:30|83184.9|83159.9|83189.1|83164.1|83190.8|83165.8|83181.3|83156.3|46
1621943920000|2021-05-25 11:58:40|83189|83164|83181.7|83156.7|83189.8|83164.8|83179.8|83154.8|50
1621943930000|2021-05-25 11:58:50|83181.3|83156.3|83178.1|83153.1|83185.2|83160.2|83175.7|83150.7|53
1621943940000|2021-05-25 11:59:00|83179.8|83154.8|83175.6|83150.6|83179.8|83154.8|83167.6|83142.6|55
1621943950000|2021-05-25 11:59:10|83175.5|83150.5|83178.1|83153.1|83180.2|83155.2|83175.5|83150.5|48
1621943960000|2021-05-25 11:59:20|83178|83153|83173.4|83148.4|83180.7|83155.7|83172|83147|54
1621943970000|2021-05-25 11:59:30|83172.9|83147.9|83176.8|83151.8|83185|83160|83171.8|83146.8|53
1621943980000|2021-05-25 11:59:40|83177|83152|83180.3|83155.3|83187.9|83162.9|83174.4|83149.4|66
1621943990000|2021-05-25 11:59:50|83179.2|83154.2|83183.8|83158.8|83195.1|83170.1|83179.2|83154.2|61
1621944000000|2021-05-25 12:00:00|83190.7|83165.7|83166.7|83141.7|83190.7|83165.7|83159.8|83134.8|63
1621944010000|2021-05-25 12:00:10|83166.6|83141.6|83183.4|83158.4|83183.4|83158.4|83164.4|83139.4|65
1621944020000|2021-05-25 12:00:20|83183.1|83158.1|83184.2|83159.2|83184.2|83159.2|83180.2|83155.2|38
1621944030000|2021-05-25 12:00:30|83184.1|83159.1|83182.8|83157.8|83184.7|83159.7|83181.2|83156.2|40
1621944040000|2021-05-25 12:00:40|83182.7|83157.7|83181.8|83156.8|83183.8|83158.8|83181.3|83156.3|28
1621944050000|2021-05-25 12:00:50|83183.1|83158.1|83180.3|83155.3|83183.1|83158.1|83180.2|83155.2|30
1621944060000|2021-05-25 12:01:00|83180.5|83155.5|83183.3|83158.3|83185.4|83160.4|83180.5|83155.5|44
1621944070000|2021-05-25 12:01:10|83183.2|83158.2|83182|83157|83184.2|83159.2|83181.1|83156.1|30
1621944080000|2021-05-25 12:01:20|83181.2|83156.2|83180.2|83155.2|83183.1|83158.1|83179.5|83154.5|49
1621944090000|2021-05-25 12:01:30|83180.4|83155.4|83180.4|83155.4|83183|83158|83178.1|83153.1|35
1621944100000|2021-05-25 12:01:40|83180.3|83155.3|83180.7|83155.7|83181.1|83156.1|83176.1|83151.1|44
1621944110000|2021-05-25 12:01:50|83180.2|83155.2|83183.3|83158.3|83183.3|83158.3|83179.8|83154.8|45
1621944120000|2021-05-25 12:02:00|83181.8|83156.8|83181.8|83156.8|83182.2|83157.2|83179.7|83154.7|44
1621944130000|2021-05-25 12:02:10|83181.7|83156.7|83181.2|83156.2|83184.8|83159.8|83180.8|83155.8|42
1621944140000|2021-05-25 12:02:20|83181.7|83156.7|83178.3|83153.3|83184|83159|83176.3|83151.3|61
1621944150000|2021-05-25 12:02:30|83178.6|83153.6|83173.2|83148.2|83181.5|83156.5|83173.2|83148.2|56
1621944160000|2021-05-25 12:02:40|83173.3|83148.3|83173.2|83148.2|83173.9|83148.9|83172.3|83147.3|38
1621944170000|2021-05-25 12:02:50|83173.4|83148.4|83187.2|83162.2|83187.5|83162.5|83172.6|83147.6|49
1621944180000|2021-05-25 12:03:00|83187.1|83162.1|83183.7|83158.7|83187.2|83162.2|83183.2|83158.2|41
1621944190000|2021-05-25 12:03:10|83183.5|83158.5|83183|83158|83184|83159|83182.6|83157.6|28
1621944200000|2021-05-25 12:03:20|83183.4|83158.4|83188|83163|83188.2|83163.2|83183.3|83158.3|23
1621944210000|2021-05-25 12:03:30|83188.5|83163.5|83186|83161|83188.5|83163.5|83184|83159|33
1621944220000|2021-05-25 12:03:40|83186.8|83161.8|83179.8|83154.8|83186.9|83161.9|83179.8|83154.8|47
1621944230000|2021-05-25 12:03:50|83180|83155|83181.1|83156.1|83182.8|83157.8|83179.8|83154.8|29
1621944240000|2021-05-25 12:04:00|83180.9|83155.9|83180.2|83155.2|83181.7|83156.7|83179.4|83154.4|27
1621944250000|2021-05-25 12:04:10|83180.3|83155.3|83175.6|83150.6|83181.1|83156.1|83175.1|83150.1|33
1621944260000|2021-05-25 12:04:20|83175.4|83150.4|83180.4|83155.4|83181.3|83156.3|83175.4|83150.4|36
1621944270000|2021-05-25 12:04:30|83180.3|83155.3|83176.9|83151.9|83180.7|83155.7|83175.7|83150.7|39
1621944280000|2021-05-25 12:04:40|83176.6|83151.6|83175.4|83150.4|83177.3|83152.3|83175.3|83150.3|28
1621944290000|2021-05-25 12:04:50|83175.5|83150.5|83171.4|83146.4|83175.7|83150.7|83171.4|83146.4|44
1621944300000|2021-05-25 12:05:00|83171.1|83146.1|83164.9|83139.9|83171.5|83146.5|83163.5|83138.5|46
1621944310000|2021-05-25 12:05:10|83163.9|83138.9|83167.4|83142.4|83169.1|83144.1|83161.5|83136.5|57
1621944320000|2021-05-25 12:05:20|83167.7|83142.7|83152|83127|83168|83143|83151.8|83126.8|63
1621944330000|2021-05-25 12:05:30|83151.6|83126.6|83164.6|83139.6|83167.2|83142.2|83151.6|83126.6|46
1621944340000|2021-05-25 12:05:40|83164.5|83139.5|83160.2|83135.2|83164.5|83139.5|83157.9|83132.9|36
1621944350000|2021-05-25 12:05:50|83159.9|83134.9|83161.3|83136.3|83162.2|83137.2|83159.9|83134.9|42
1621944360000|2021-05-25 12:06:00|83161.4|83136.4|83167.2|83142.2|83167.3|83142.3|83161.4|83136.4|35
1621944370000|2021-05-25 12:06:10|83166.9|83141.9|83168|83143|83168.9|83143.9|83163.2|83138.2|34
1621944380000|2021-05-25 12:06:20|83168.1|83143.1|83167.8|83142.8|83169.4|83144.4|83166.2|83141.2|36
1621944390000|2021-05-25 12:06:30|83168|83143|83168.2|83143.2|83169.8|83144.8|83166.4|83141.4|38
1621944400000|2021-05-25 12:06:40|83167.7|83142.7|83163.7|83138.7|83168.3|83143.3|83163.1|83138.1|24
1621944410000|2021-05-25 12:06:50|83163.9|83138.9|83154.4|83129.4|83163.9|83138.9|83154.1|83129.1|61
1621944420000|2021-05-25 12:07:00|83153.1|83128.1|83153|83128|83155.8|83130.8|83151.5|83126.5|43
1621944430000|2021-05-25 12:07:10|83152.5|83127.5|83153.8|83128.8|83153.8|83128.8|83150.5|83125.5|35
1621944440000|2021-05-25 12:07:20|83153.5|83128.5|83155.2|83130.2|83155.2|83130.2|83153.5|83128.5|20
1621944450000|2021-05-25 12:07:30|83155.3|83130.3|83158.3|83133.3|83159.4|83134.4|83152.9|83127.9|39
1621944460000|2021-05-25 12:07:40|83158.7|83133.7|83163.1|83138.1|83164.8|83139.8|83156.8|83131.8|35
1621944470000|2021-05-25 12:07:50|83164|83139|83164.7|83139.7|83165|83140|83160.3|83135.3|28
1621944480000|2021-05-25 12:08:00|83164.9|83139.9|83163.9|83138.9|83165.8|83140.8|83162|83137|28
1621944490000|2021-05-25 12:08:10|83165.6|83140.6|83157|83132|83165.6|83140.6|83153.6|83128.6|40
1621944500000|2021-05-25 12:08:20|83156.9|83131.9|83155.3|83130.3|83156.9|83131.9|83153.4|83128.4|24
1621944510000|2021-05-25 12:08:30|83153.8|83128.8|83160.5|83135.5|83163.8|83138.8|83153.8|83128.8|45
1621944520000|2021-05-25 12:08:40|83160.8|83135.8|83158.2|83133.2|83162.3|83137.3|83155.6|83130.6|46
1621944530000|2021-05-25 12:08:50|83157.9|83132.9|83158.9|83133.9|83161|83136|83155.3|83130.3|22
1621944540000|2021-05-25 12:09:00|83158.5|83133.5|83158.1|83133.1|83159|83134|83157.1|83132.1|25
1621944550000|2021-05-25 12:09:10|83158.2|83133.2|83156.6|83131.6|83158.8|83133.8|83155.6|83130.6|25
1621944560000|2021-05-25 12:09:20|83156.5|83131.5|83156.1|83131.1|83157.9|83132.9|83155.7|83130.7|24
1621944570000|2021-05-25 12:09:30|83157.8|83132.8|83161.4|83136.4|83163.7|83138.7|83156.6|83131.6|42
1621944580000|2021-05-25 12:09:40|83161.3|83136.3|83160.6|83135.6|83164.5|83139.5|83160.5|83135.5|20
1621944590000|2021-05-25 12:09:50|83160.4|83135.4|83161.3|83136.3|83161.5|83136.5|83160|83135|29
1621944600000|2021-05-25 12:10:00|83161.5|83136.5|83168.7|83143.7|83169|83144|83160.8|83135.8|37
1621944610000|2021-05-25 12:10:10|83168.2|83143.2|83167|83142|83168.9|83143.9|83166.4|83141.4|15
1621944620000|2021-05-25 12:10:20|83167.5|83142.5|83168.3|83143.3|83168.5|83143.5|83166.5|83141.5|25
1621944630000|2021-05-25 12:10:30|83168.2|83143.2|83176.9|83151.9|83180.2|83155.2|83167.8|83142.8|37
1621944640000|2021-05-25 12:10:40|83174.8|83149.8|83167.2|83142.2|83179.6|83154.6|83166.9|83141.9|46
1621944650000|2021-05-25 12:10:50|83166.9|83141.9|83168.9|83143.9|83170.7|83145.7|83166.9|83141.9|41
1621944660000|2021-05-25 12:11:00|83168.7|83143.7|83174.2|83149.2|83175.1|83150.1|83162.7|83137.7|47
1621944670000|2021-05-25 12:11:10|83175.6|83150.6|83174.9|83149.9|83176.6|83151.6|83173.2|83148.2|30
1621944680000|2021-05-25 12:11:20|83175|83150|83176.4|83151.4|83177.5|83152.5|83172|83147|46
1621944690000|2021-05-25 12:11:30|83175.9|83150.9|83176.7|83151.7|83177.2|83152.2|83174.4|83149.4|26
1621944700000|2021-05-25 12:11:40|83176.5|83151.5|83178.7|83153.7|83178.7|83153.7|83176.5|83151.5|28
1621944710000|2021-05-25 12:11:50|83178.6|83153.6|83175.9|83150.9|83179|83154|83175.9|83150.9|23
1621944720000|2021-05-25 12:12:00|83176|83151|83176.2|83151.2|83176.6|83151.6|83175.5|83150.5|22
1621944730000|2021-05-25 12:12:10|83175.9|83150.9|83175|83150|83177.5|83152.5|83173|83148|37
1621944740000|2021-05-25 12:12:20|83175.1|83150.1|83174.4|83149.4|83177.2|83152.2|83174|83149|27
1621944750000|2021-05-25 12:12:30|83174.1|83149.1|83176|83151|83176.1|83151.1|83174|83149|15
1621944760000|2021-05-25 12:12:40|83176.3|83151.3|83177.1|83152.1|83177.1|83152.1|83174.2|83149.2|20
1621944770000|2021-05-25 12:12:50|83177.5|83152.5|83176.7|83151.7|83177.7|83152.7|83176|83151|29
1621944780000|2021-05-25 12:13:00|83177|83152|83171.6|83146.6|83178.4|83153.4|83168.8|83143.8|36
1621944790000|2021-05-25 12:13:10|83173.7|83148.7|83174.4|83149.4|83175.5|83150.5|83165.3|83140.3|51
1621944800000|2021-05-25 12:13:20|83173.6|83148.6|83175.9|83150.9|83177.7|83152.7|83173.2|83148.2|53
1621944810000|2021-05-25 12:13:30|83175.7|83150.7|83175.9|83150.9|83177.7|83152.7|83174.5|83149.5|32
1621944820000|2021-05-25 12:13:40|83175.4|83150.4|83180.1|83155.1|83181|83156|83175.4|83150.4|29
1621944830000|2021-05-25 12:13:50|83179.7|83154.7|83178.2|83153.2|83180.7|83155.7|83175.9|83150.9|39
1621944840000|2021-05-25 12:14:00|83178.6|83153.6|83178.1|83153.1|83178.6|83153.6|83175.3|83150.3|24
1621944850000|2021-05-25 12:14:10|83177.4|83152.4|83174.2|83149.2|83177.5|83152.5|83170.5|83145.5|41
1621944860000|2021-05-25 12:14:20|83174.5|83149.5|83166.6|83141.6|83174.5|83149.5|83166|83141|17
1621944870000|2021-05-25 12:14:30|83166.8|83141.8|83165.6|83140.6|83168.6|83143.6|83164.8|83139.8|31
1621944880000|2021-05-25 12:14:40|83166.1|83141.1|83165.1|83140.1|83167.6|83142.6|83157.8|83132.8|53
1621944890000|2021-05-25 12:14:50|83165.5|83140.5|83162.9|83137.9|83165.5|83140.5|83160.5|83135.5|53
1621944900000|2021-05-25 12:15:00|83162.3|83137.3|83158.1|83133.1|83164.1|83139.1|83154.5|83129.5|61
1621944910000|2021-05-25 12:15:10|83158.8|83133.8|83150.8|83125.8|83158.9|83133.9|83147.3|83122.3|48
1621944920000|2021-05-25 12:15:20|83151|83126|83136.5|83111.5|83151|83126|83136.5|83111.5|52
1621944930000|2021-05-25 12:15:30|83136.9|83111.9|83128.2|83103.2|83137.1|83112.1|83127.8|83102.8|63
1621944940000|2021-05-25 12:15:40|83128.3|83103.3|83125.2|83100.2|83129.9|83104.9|83122.7|83097.7|60
1621944950000|2021-05-25 12:15:50|83125.5|83100.5|83126.2|83101.2|83128.6|83103.6|83124|83099|37
1621944960000|2021-05-25 12:16:00|83127.1|83102.1|83128.2|83103.2|83130.3|83105.3|83126.7|83101.7|27
1621944970000|2021-05-25 12:16:10|83127.7|83102.7|83132.3|83107.3|83133|83108|83127.7|83102.7|30
1621944980000|2021-05-25 12:16:20|83133.3|83108.3|83137.7|83112.7|83138.5|83113.5|83132.1|83107.1|40
1621944990000|2021-05-25 12:16:30|83137.8|83112.8|83136.5|83111.5|83137.8|83112.8|83134.7|83109.7|33
1621945000000|2021-05-25 12:16:40|83136.9|83111.9|83143.4|83118.4|83144.1|83119.1|83136.9|83111.9|42
1621945010000|2021-05-25 12:16:50|83142.2|83117.2|83142.6|83117.6|83143.4|83118.4|83140.9|83115.9|35
1621945020000|2021-05-25 12:17:00|83143.1|83118.1|83132.6|83107.6|83144.4|83119.4|83129.1|83104.1|53
1621945030000|2021-05-25 12:17:10|83131.8|83106.8|83122.4|83097.4|83132|83107|83116.8|83091.8|51
1621945040000|2021-05-25 12:17:20|83123.7|83098.7|83116.6|83091.6|83131.6|83106.6|83116.2|83091.2|60
1621945050000|2021-05-25 12:17:30|83116.4|83091.4|83121.5|83096.5|83123.2|83098.2|83114.2|83089.2|46
1621945060000|2021-05-25 12:17:40|83121.9|83096.9|83117.5|83092.5|83121.9|83096.9|83102.3|83077.3|59
1621945070000|2021-05-25 12:17:50|83117.1|83092.1|83101.4|83076.4|83119.5|83094.5|83100.6|83075.6|58
1621945080000|2021-05-25 12:18:00|83100.9|83075.9|83105.7|83080.7|83106.7|83081.7|83100.9|83075.9|48
1621945090000|2021-05-25 12:18:10|83105|83080|83091.4|83066.4|83106.9|83081.9|83087.8|83062.8|45
1621945100000|2021-05-25 12:18:20|83090.3|83065.3|83088.8|83063.8|83093|83068|83088.8|83063.8|34
1621945110000|2021-05-25 12:18:30|83088.6|83063.6|83088.8|83063.8|83089.5|83064.5|83085.9|83060.9|46
1621945120000|2021-05-25 12:18:40|83089|83064|83088.1|83063.1|83089.2|83064.2|83085.9|83060.9|43
1621945130000|2021-05-25 12:18:50|83087.9|83062.9|83091.4|83066.4|83091.5|83066.5|83087.7|83062.7|34
1621945140000|2021-05-25 12:19:00|83091.5|83066.5|83091.7|83066.7|83092.4|83067.4|83089.4|83064.4|42
1621945150000|2021-05-25 12:19:10|83091.6|83066.6|83087.7|83062.7|83092.3|83067.3|83087|83062|46
1621945160000|2021-05-25 12:19:20|83087.5|83062.5|83090.4|83065.4|83090.4|83065.4|83086.4|83061.4|33
1621945170000|2021-05-25 12:19:30|83091.9|83066.9|83087.8|83062.8|83091.9|83066.9|83087.8|83062.8|38
1621945180000|2021-05-25 12:19:40|83088|83063|83087.2|83062.2|83088|83063|83086.7|83061.7|29
1621945190000|2021-05-25 12:19:50|83087.1|83062.1|83089|83064|83089.3|83064.3|83086.7|83061.7|38
1621945200000|2021-05-25 12:20:00|83089.5|83064.5|83088.5|83063.5|83098.8|83073.8|83086.2|83061.2|62
1621945210000|2021-05-25 12:20:10|83088.7|83063.7|83088.4|83063.4|83089.3|83064.3|83087.2|83062.2|50
1621945220000|2021-05-25 12:20:20|83088.2|83063.2|83093.4|83068.4|83093.4|83068.4|83087.4|83062.4|43
1621945230000|2021-05-25 12:20:30|83093.8|83068.8|83091.3|83066.3|83093.8|83068.8|83089.3|83064.3|44
1621945240000|2021-05-25 12:20:40|83090.8|83065.8|83098.4|83073.4|83098.7|83073.7|83090.8|83065.8|33
1621945250000|2021-05-25 12:20:50|83097.4|83072.4|83108.7|83083.7|83110.2|83085.2|83097.4|83072.4|53
1621945260000|2021-05-25 12:21:00|83109.1|83084.1|83101.7|83076.7|83109.4|83084.4|83097.4|83072.4|48
1621945270000|2021-05-25 12:21:10|83102.3|83077.3|83106.4|83081.4|83106.4|83081.4|83100.4|83075.4|41
1621945280000|2021-05-25 12:21:20|83105.9|83080.9|83107.3|83082.3|83107.8|83082.8|83105.2|83080.2|47
1621945290000|2021-05-25 12:21:30|83107.6|83082.6|83100.6|83075.6|83109.8|83084.8|83100.6|83075.6|41
1621945300000|2021-05-25 12:21:40|83102.6|83077.6|83099.5|83074.5|83103.1|83078.1|83099.2|83074.2|39
1621945310000|2021-05-25 12:21:50|83099.6|83074.6|83100.5|83075.5|83100.5|83075.5|83099.6|83074.6|26
1621945320000|2021-05-25 12:22:00|83100.8|83075.8|83100.3|83075.3|83101|83076|83100.1|83075.1|30
1621945330000|2021-05-25 12:22:10|83100.2|83075.2|83106.2|83081.2|83107.1|83082.1|83099.2|83074.2|34
1621945340000|2021-05-25 12:22:20|83106|83081|83103.4|83078.4|83107.4|83082.4|83103.4|83078.4|45
1621945350000|2021-05-25 12:22:30|83103.7|83078.7|83103.1|83078.1|83103.8|83078.8|83102.9|83077.9|25
1621945360000|2021-05-25 12:22:40|83103.4|83078.4|83098.5|83073.5|83103.8|83078.8|83098.3|83073.3|43
1621945370000|2021-05-25 12:22:50|83098.6|83073.6|83101.7|83076.7|83102.7|83077.7|83098.5|83073.5|29
1621945380000|2021-05-25 12:23:00|83100.7|83075.7|83097.9|83072.9|83101.1|83076.1|83097.1|83072.1|31
1621945390000|2021-05-25 12:23:10|83097.5|83072.5|83094.9|83069.9|83097.6|83072.6|83094.1|83069.1|32
1621945400000|2021-05-25 12:23:20|83095.2|83070.2|83090.2|83065.2|83095.5|83070.5|83090.1|83065.1|36
1621945410000|2021-05-25 12:23:30|83089.7|83064.7|83089.4|83064.4|83089.8|83064.8|83087.8|83062.8|32
1621945420000|2021-05-25 12:23:40|83088.6|83063.6|83098|83073|83100.5|83075.5|83088.6|83063.6|46
1621945430000|2021-05-25 12:23:50|83099.1|83074.1|83106.4|83081.4|83106.4|83081.4|83098.3|83073.3|47
1621945440000|2021-05-25 12:24:00|83106.2|83081.2|83114|83089|83114.1|83089.1|83105.9|83080.9|49
1621945450000|2021-05-25 12:24:10|83114.1|83089.1|83109.2|83084.2|83114.8|83089.8|83108.1|83083.1|33
1621945460000|2021-05-25 12:24:20|83109|83084|83111.2|83086.2|83113.3|83088.3|83108.9|83083.9|35
1621945470000|2021-05-25 12:24:30|83111.4|83086.4|83137.4|83112.4|83139|83114|83109.3|83084.3|55
1621945480000|2021-05-25 12:24:40|83139.2|83114.2|83125.9|83100.9|83143.7|83118.7|83117.3|83092.3|50
1621945490000|2021-05-25 12:24:50|83124.9|83099.9|83146.3|83121.3|83146.3|83121.3|83124.5|83099.5|60
1621945500000|2021-05-25 12:25:00|83146.5|83121.5|83159.5|83134.5|83159.5|83134.5|83146.5|83121.5|47
1621945510000|2021-05-25 12:25:10|83161.6|83136.6|83158.2|83133.2|83187.4|83145.8|83158.2|83133.2|56
1621945520000|2021-05-25 12:25:20|83157.9|83132.9|83171.8|83146.8|83173.3|83148.3|83157.1|83132.1|43
1621945530000|2021-05-25 12:25:30|83171.9|83146.9|83182.7|83157.7|83197.5|83160|83169|83144|63
1621945540000|2021-05-25 12:25:40|83182.8|83157.8|83185.4|83160.4|83186.8|83161.8|83180.7|83155.7|56
1621945550000|2021-05-25 12:25:50|83187.7|83162.7|83178.2|83153.2|83187.7|83162.7|83165|83140|65
1621945560000|2021-05-25 12:26:00|83177.4|83152.4|83167.8|83142.8|83180.9|83155.9|83146.5|83121.5|67
1621945570000|2021-05-25 12:26:10|83165.7|83140.7|83143.3|83118.3|83167.9|83142.9|83143.3|83118.3|47
1621945580000|2021-05-25 12:26:20|83145.6|83120.6|83164.3|83139.3|83165.2|83140.2|83140.4|83115.4|67
1621945590000|2021-05-25 12:26:30|83163.2|83138.2|83169.2|83144.2|83171.5|83146.5|83143|83118|55
1621945600000|2021-05-25 12:26:40|83167|83142|83164.9|83139.9|83167.7|83142.7|83162.8|83137.8|49
1621945610000|2021-05-25 12:26:50|83164.5|83139.5|83172.7|83147.7|83174.6|83149.6|83163|83138|56
1621945620000|2021-05-25 12:27:00|83172.4|83147.4|83173.8|83148.8|83176.4|83151.4|83169.2|83144.2|50
1621945630000|2021-05-25 12:27:10|83173.7|83148.7|83173.2|83148.2|83174.8|83149.8|83173.2|83148.2|24
1621945640000|2021-05-25 12:27:20|83173.1|83148.1|83167.1|83142.1|83173.9|83148.9|83165|83140|40
1621945650000|2021-05-25 12:27:30|83168.7|83143.7|83184.3|83159.3|83188.9|83163.9|83162.7|83137.7|57
1621945660000|2021-05-25 12:27:40|83183.7|83158.7|83185.5|83160.5|83186.4|83161.4|83183|83158|47
1621945670000|2021-05-25 12:27:50|83185.9|83160.9|83186.4|83161.4|83186.6|83161.6|83174|83149|66
1621945680000|2021-05-25 12:28:00|83185.7|83160.7|83185.7|83160.7|83186.7|83161.7|83178.5|83153.5|55
1621945690000|2021-05-25 12:28:10|83184.3|83159.3|83184.5|83159.5|83189.1|83164.1|83183.7|83158.7|55
1621945700000|2021-05-25 12:28:20|83185.1|83160.1|83183.4|83158.4|83188.5|83163.5|83182.6|83157.6|44
1621945710000|2021-05-25 12:28:30|83183.3|83158.3|83173.6|83148.6|83183.4|83158.4|83164.5|83139.5|67
1621945720000|2021-05-25 12:28:40|83173.5|83148.5|83170.3|83145.3|83179.2|83154.2|83170.3|83145.3|59
1621945730000|2021-05-25 12:28:50|83170.4|83145.4|83170.6|83145.6|83171|83146|83170.2|83145.2|20
1621945740000|2021-05-25 12:29:00|83170.9|83145.9|83166.2|83141.2|83172.9|83147.9|83164.3|83139.3|45
1621945750000|2021-05-25 12:29:10|83166.1|83141.1|83159.3|83134.3|83166.1|83141.1|83149.9|83124.9|52
1621945760000|2021-05-25 12:29:20|83160.3|83135.3|83160.2|83135.2|83163.4|83138.4|83158.9|83133.9|49
1621945770000|2021-05-25 12:29:30|83160.1|83135.1|83149.7|83124.7|83160.9|83135.9|83148.1|83123.1|57
1621945780000|2021-05-25 12:29:40|83151.4|83126.4|83144.8|83119.8|83154|83129|83142.6|83117.6|45
1621945790000|2021-05-25 12:29:50|83144.5|83119.5|83142.5|83117.5|83144.5|83119.5|83137.1|83112.1|43
1621945800000|2021-05-25 12:30:00|83142.3|83117.3|83131.6|83106.6|83145.8|83120.8|83129.5|83104.5|54
1621945810000|2021-05-25 12:30:10|83131.8|83106.8|83130.2|83105.2|83133.4|83108.4|83129.1|83104.1|38
1621945820000|2021-05-25 12:30:20|83131.2|83106.2|83134.8|83109.8|83135.5|83110.5|83128|83103|48
1621945830000|2021-05-25 12:30:30|83134.6|83109.6|83134.9|83109.9|83135|83110|83131.7|83106.7|38
1621945840000|2021-05-25 12:30:40|83136.1|83111.1|83136.5|83111.5|83137|83112|83133.6|83108.6|23
1621945850000|2021-05-25 12:30:50|83136.4|83111.4|83136.9|83111.9|83137.4|83112.4|83135.9|83110.9|20
1621945860000|2021-05-25 12:31:00|83136.6|83111.6|83139.3|83114.3|83139.6|83114.6|83136.6|83111.6|31
1621945870000|2021-05-25 12:31:10|83137.1|83112.1|83136.3|83111.3|83140.7|83115.7|83133.2|83108.2|41
1621945880000|2021-05-25 12:31:20|83136.8|83111.8|83144.2|83119.2|83144.2|83119.2|83132.3|83107.3|58
1621945890000|2021-05-25 12:31:30|83145.8|83120.8|83150.9|83125.9|83157.6|83132.6|83145.8|83120.8|62
1621945900000|2021-05-25 12:31:40|83150.5|83125.5|83152.2|83127.2|83152.5|83127.5|83148.9|83123.9|44
1621945910000|2021-05-25 12:31:50|83152.6|83127.6|83158.3|83133.3|83158.6|83133.6|83149.9|83124.9|53
1621945920000|2021-05-25 12:32:00|83157.2|83132.2|83152.3|83127.3|83157.9|83132.9|83149.4|83124.4|61
1621945930000|2021-05-25 12:32:10|83152.7|83127.7|83151.3|83126.3|83154.6|83129.6|83146.3|83121.3|53
1621945940000|2021-05-25 12:32:20|83151.1|83126.1|83157.5|83132.5|83164|83139|83143.7|83118.7|56
1621945950000|2021-05-25 12:32:30|83158.5|83133.5|83157.1|83132.1|83159|83134|83149.8|83124.8|56
1621945960000|2021-05-25 12:32:40|83157.3|83132.3|83157.5|83132.5|83158.7|83133.7|83156.2|83131.2|38
1621945970000|2021-05-25 12:32:50|83158.1|83133.1|83149.5|83124.5|83158.1|83133.1|83147.1|83122.1|55
1621945980000|2021-05-25 12:33:00|83149.2|83124.2|83142.6|83117.6|83152.5|83127.5|83137.2|83112.2|52
1621945990000|2021-05-25 12:33:10|83143.2|83118.2|83150.6|83125.6|83151.4|83126.4|83142|83117|60
1621946000000|2021-05-25 12:33:20|83150.7|83125.7|83154|83129|83154.7|83129.7|83149.7|83124.7|44
1621946010000|2021-05-25 12:33:30|83155.6|83130.6|83159.7|83134.7|83160.1|83135.1|83154.8|83129.8|47
1621946020000|2021-05-25 12:33:40|83159|83134|83159.2|83134.2|83160.1|83135.1|83158.2|83133.2|26
1621946030000|2021-05-25 12:33:50|83159.1|83134.1|83159.7|83134.7|83160|83135|83158.2|83133.2|22
1621946040000|2021-05-25 12:34:00|83159.6|83134.6|83144.1|83119.1|83159.6|83134.6|83143.9|83118.9|46
1621946050000|2021-05-25 12:34:10|83144.2|83119.2|83150.3|83125.3|83151.7|83126.7|83144|83119|54
1621946060000|2021-05-25 12:34:20|83149.6|83124.6|83158.9|83133.9|83159.9|83134.9|83149.1|83124.1|55
1621946070000|2021-05-25 12:34:30|83159|83134|83162.8|83137.8|83162.8|83137.8|83157.2|83132.2|37
1621946080000|2021-05-25 12:34:40|83162.2|83137.2|83160.4|83135.4|83162.4|83137.4|83157.7|83132.7|42
1621946090000|2021-05-25 12:34:50|83161.1|83136.1|83162.2|83137.2|83163.1|83138.1|83161|83136|43
1621946100000|2021-05-25 12:35:00|83162.7|83137.7|83167.7|83142.7|83170.2|83145.2|83162.7|83137.7|62
1621946110000|2021-05-25 12:35:10|83167.6|83142.6|83167.9|83142.9|83168.9|83143.9|83167|83142|43
1621946120000|2021-05-25 12:35:20|83167.7|83142.7|83154.5|83129.5|83167.7|83142.7|83153.7|83128.7|56
1621946130000|2021-05-25 12:35:30|83154.6|83129.6|83154.3|83129.3|83154.6|83129.6|83151.8|83126.8|32
1621946140000|2021-05-25 12:35:40|83154.6|83129.6|83153.6|83128.6|83155|83130|83153|83128|32
1621946150000|2021-05-25 12:35:50|83153.8|83128.8|83147.9|83122.9|83153.9|83128.9|83146|83121|37
1621946160000|2021-05-25 12:36:00|83148|83123|83157.5|83132.5|83157.9|83132.9|83148|83123|50
1621946170000|2021-05-25 12:36:10|83157.3|83132.3|83169|83144|83171.3|83146.3|83157.3|83132.3|60
1621946180000|2021-05-25 12:36:20|83168.9|83143.9|83173.9|83148.9|83174.7|83149.7|83168.7|83143.7|36
1621946190000|2021-05-25 12:36:30|83175.4|83150.4|83177.6|83152.6|83180.9|83155.9|83170.3|83145.3|63
1621946200000|2021-05-25 12:36:40|83177.5|83152.5|83173.1|83148.1|83178.8|83153.8|83171.5|83146.5|48
1621946210000|2021-05-25 12:36:50|83172.5|83147.5|83167.7|83142.7|83173.5|83148.5|83166.1|83141.1|53
1621946220000|2021-05-25 12:37:00|83167.5|83142.5|83172.7|83147.7|83173.9|83148.9|83164.5|83139.5|56
1621946230000|2021-05-25 12:37:10|83173.1|83148.1|83169.3|83144.3|83173.5|83148.5|83168.7|83143.7|35
1621946240000|2021-05-25 12:37:20|83169.1|83144.1|83173|83148|83177.1|83152.1|83168.9|83143.9|40
1621946250000|2021-05-25 12:37:30|83173.1|83148.1|83174|83149|83175.9|83150.9|83172.8|83147.8|49
1621946260000|2021-05-25 12:37:40|83173.2|83148.2|83155.8|83130.8|83174.5|83149.5|83153.7|83128.7|62
1621946270000|2021-05-25 12:37:50|83154.8|83129.8|83160.1|83135.1|83160.7|83135.7|83152.6|83127.6|45
1621946280000|2021-05-25 12:38:00|83160.4|83135.4|83155|83130|83163.1|83138.1|83153.7|83128.7|51
1621946290000|2021-05-25 12:38:10|83154.9|83129.9|83139.5|83114.5|83155.8|83130.8|83130.8|83105.8|67
1621946300000|2021-05-25 12:38:20|83140|83115|83139.1|83114.1|83143.7|83118.7|83139.1|83114.1|54
1621946310000|2021-05-25 12:38:30|83139.3|83114.3|83140|83115|83140|83115|83137.2|83112.2|42
1621946320000|2021-05-25 12:38:40|83140.1|83115.1|83142.3|83117.3|83145.5|83120.5|83139.5|83114.5|60
1621946330000|2021-05-25 12:38:50|83142.5|83117.5|83140.4|83115.4|83144.6|83119.6|83138.7|83113.7|61
1621946340000|2021-05-25 12:39:00|83140.5|83115.5|83141.1|83116.1|83141.7|83116.7|83139.8|83114.8|54
1621946350000|2021-05-25 12:39:10|83141.3|83116.3|83126.2|83101.2|83141.3|83116.3|83125.4|83100.4|64
1621946360000|2021-05-25 12:39:20|83126.3|83101.3|83117.2|83092.2|83126.3|83101.3|83115.6|83090.6|67
1621946370000|2021-05-25 12:39:30|83117.4|83092.4|83131.4|83106.4|83134.8|83109.8|83116.3|83091.3|56
1621946380000|2021-05-25 12:39:40|83131.7|83106.7|83137.8|83112.8|83137.8|83112.8|83131.5|83106.5|45
1621946390000|2021-05-25 12:39:50|83138.1|83113.1|83135.9|83110.9|83138.2|83113.2|83135.1|83110.1|42
1621946400000|2021-05-25 12:40:00|83136.3|83111.3|83138.6|83113.6|83138.6|83113.6|83135.6|83110.6|47
1621946410000|2021-05-25 12:40:10|83138.4|83113.4|83130.2|83105.2|83142.7|83117.7|83130|83105|57
1621946420000|2021-05-25 12:40:20|83130.3|83105.3|83129.4|83104.4|83130.6|83105.6|83123.5|83098.5|62
1621946430000|2021-05-25 12:40:30|83129.5|83104.5|83121.3|83096.3|83129.5|83104.5|83121|83096|52
1621946440000|2021-05-25 12:40:40|83122.6|83097.6|83130.9|83105.9|83131.1|83106.1|83117.7|83092.7|52
1621946450000|2021-05-25 12:40:50|83130.4|83105.4|83128.5|83103.5|83132.4|83107.4|83128.5|83103.5|47
1621946460000|2021-05-25 12:41:00|83128.4|83103.4|83124.2|83099.2|83134.1|83109.1|83120.8|83095.8|45
1621946470000|2021-05-25 12:41:10|83123.1|83098.1|83123.2|83098.2|83127|83102|83122.2|83097.2|44
1621946480000|2021-05-25 12:41:20|83122|83097|83128.7|83103.7|83130.7|83105.7|83122|83097|42
1621946490000|2021-05-25 12:41:30|83128.8|83103.8|83130.7|83105.7|83133|83108|83128.8|83103.8|50
1621946500000|2021-05-25 12:41:40|83131.5|83106.5|83134.4|83109.4|83138.4|83113.4|83130.5|83105.5|47
1621946510000|2021-05-25 12:41:50|83133.3|83108.3|83136|83111|83136.4|83111.4|83132.3|83107.3|38
1621946520000|2021-05-25 12:42:00|83136.2|83111.2|83135.9|83110.9|83137.2|83112.2|83135.6|83110.6|41
1621946530000|2021-05-25 12:42:10|83135.7|83110.7|83135.7|83110.7|83136.4|83111.4|83135.4|83110.4|17
1621946540000|2021-05-25 12:42:20|83135.9|83110.9|83128.6|83103.6|83136.2|83111.2|83128.3|83103.3|30
1621946550000|2021-05-25 12:42:30|83129.1|83104.1|83132.9|83107.9|83134.8|83109.8|83126.2|83101.2|43
1621946560000|2021-05-25 12:42:40|83133.5|83108.5|83122.9|83097.9|83133.6|83108.6|83122.5|83097.5|38
1621946570000|2021-05-25 12:42:50|83122.6|83097.6|83118.5|83093.5|83123.3|83098.3|83117.4|83092.4|40
1621946580000|2021-05-25 12:43:00|83118.8|83093.8|83120.8|83095.8|83123.8|83098.8|83118.2|83093.2|27
1621946590000|2021-05-25 12:43:10|83121.1|83096.1|83117.4|83092.4|83121.1|83096.1|83117|83092|34
1621946600000|2021-05-25 12:43:20|83117.2|83092.2|83118.2|83093.2|83118.2|83093.2|83116.4|83091.4|25
1621946610000|2021-05-25 12:43:30|83118.1|83093.1|83118.1|83093.1|83118.6|83093.6|83116.7|83091.7|25
1621946620000|2021-05-25 12:43:40|83117.8|83092.8|83117.5|83092.5|83118.2|83093.2|83115.2|83090.2|38
1621946630000|2021-05-25 12:43:50|83117.6|83092.6|83122.6|83097.6|83122.6|83097.6|83117.2|83092.2|33
1621946640000|2021-05-25 12:44:00|83122.7|83097.7|83121.9|83096.9|83123.1|83098.1|83121.5|83096.5|25
1621946650000|2021-05-25 12:44:10|83122|83097|83122.1|83097.1|83124.1|83099.1|83121.4|83096.4|29
1621946660000|2021-05-25 12:44:20|83122|83097|83116.9|83091.9|83122|83097|83116|83091|17
1621946670000|2021-05-25 12:44:30|83116.7|83091.7|83126.4|83101.4|83127.7|83102.7|83116.7|83091.7|42
1621946680000|2021-05-25 12:44:40|83127|83102|83131.8|83106.8|83133.4|83108.4|83126.5|83101.5|43
1621946690000|2021-05-25 12:44:50|83131.7|83106.7|83133|83108|83133.7|83108.7|83131.7|83106.7|9
1621946700000|2021-05-25 12:45:00|83133.1|83108.1|83135.2|83110.2|83137.9|83112.9|83133|83108|39
1621946710000|2021-05-25 12:45:10|83135|83110|83134.5|83109.5|83135|83110|83134.5|83109.5|21
1621946720000|2021-05-25 12:45:20|83134.8|83109.8|83135.9|83110.9|83141.5|83116.5|83134.6|83109.6|35
1621946730000|2021-05-25 12:45:30|83135.8|83110.8|83140.7|83115.7|83141.6|83116.6|83135.8|83110.8|29
1621946740000|2021-05-25 12:45:40|83139.9|83114.9|83139.6|83114.6|83144|83119|83139.3|83114.3|34
1621946750000|2021-05-25 12:45:50|83139.3|83114.3|83140.1|83115.1|83141.2|83116.2|83139.3|83114.3|25
1621946760000|2021-05-25 12:46:00|83140.8|83115.8|83141.4|83116.4|83141.5|83116.5|83139.8|83114.8|33
1621946770000|2021-05-25 12:46:10|83139.9|83114.9|83138.1|83113.1|83139.9|83114.9|83137|83112|17
1621946780000|2021-05-25 12:46:20|83138.3|83113.3|83139|83114|83141.1|83116.1|83137.6|83112.6|26
1621946790000|2021-05-25 12:46:30|83138.9|83113.9|83146.6|83121.6|83147.9|83122.9|83138.5|83113.5|42
1621946800000|2021-05-25 12:46:40|83146.2|83121.2|83145.3|83120.3|83146.7|83121.7|83144.8|83119.8|25
1621946810000|2021-05-25 12:46:50|83147.7|83122.7|83145.7|83120.7|83147.7|83122.7|83145|83120|21
1621946820000|2021-05-25 12:47:00|83146.9|83121.9|83145.2|83120.2|83146.9|83121.9|83144.9|83119.9|16
1621946830000|2021-05-25 12:47:10|83145|83120|83147.5|83122.5|83148.1|83123.1|83144.2|83119.2|22
1621946840000|2021-05-25 12:47:20|83147.4|83122.4|83154.9|83129.9|83155.4|83130.4|83147.4|83122.4|47
1621946850000|2021-05-25 12:47:30|83154.4|83129.4|83167.2|83142.2|83167.2|83142.2|83150.5|83125.5|58
1621946860000|2021-05-25 12:47:40|83165.4|83140.4|83173.8|83148.8|83174.8|83149.8|83164.5|83139.5|44
1621946870000|2021-05-25 12:47:50|83174|83149|83177.4|83152.4|83177.4|83152.4|83171.6|83146.6|43
1621946880000|2021-05-25 12:48:00|83177.1|83152.1|83177.9|83152.9|83178.5|83153.5|83173.7|83148.7|47
1621946890000|2021-05-25 12:48:10|83178.1|83153.1|83178.4|83153.4|83178.7|83153.7|83178|83153|9
1621946900000|2021-05-25 12:48:20|83178.1|83153.1|83182.9|83157.9|83189.7|83164.7|83178|83153|57
1621946910000|2021-05-25 12:48:30|83183|83158|83181.7|83156.7|83183.4|83158.4|83179.5|83154.5|52
1621946920000|2021-05-25 12:48:40|83181.6|83156.6|83187.4|83162.4|83188.7|83163.7|83179.3|83154.3|47
1621946930000|2021-05-25 12:48:50|83188.4|83163.4|83189.2|83164.2|83189.3|83164.3|83187.2|83162.2|36
1621946940000|2021-05-25 12:49:00|83189.3|83164.3|83186.1|83161.1|83189.3|83164.3|83184|83159|37
1621946950000|2021-05-25 12:49:10|83186.6|83161.6|83194|83169|83194|83169|83186.5|83161.5|46
1621946960000|2021-05-25 12:49:20|83193.8|83168.8|83197.2|83172.2|83197.2|83172.2|83191.2|83166.2|34
1621946970000|2021-05-25 12:49:30|83195.5|83170.5|83177.6|83152.6|83197.6|83172.6|83165.6|83140.6|54
1621946980000|2021-05-25 12:49:40|83177.1|83152.1|83153|83128|83178.4|83153.4|83151.1|83126.1|56
1621946990000|2021-05-25 12:49:50|83153.4|83128.4|83152.3|83127.3|83154.7|83129.7|83151|83126|39
1621947000000|2021-05-25 12:50:00|83154.2|83129.2|83160.3|83135.3|83160.5|83135.5|83153.4|83128.4|41
1621947010000|2021-05-25 12:50:10|83159.9|83134.9|83162.5|83137.5|83162.7|83137.7|83159.2|83134.2|31
1621947020000|2021-05-25 12:50:20|83161.8|83136.8|83155.7|83130.7|83167.9|83142.9|83154.8|83129.8|42
1621947030000|2021-05-25 12:50:30|83155.4|83130.4|83179.5|83154.5|83181.7|83156.7|83155.4|83130.4|50
1621947040000|2021-05-25 12:50:40|83178.4|83153.4|83188.8|83163.8|83190.6|83165.6|83178.4|83153.4|37
1621947050000|2021-05-25 12:50:50|83188.9|83163.9|83190.4|83165.4|83192.2|83167.2|83186.1|83161.1|37
1621947060000|2021-05-25 12:51:00|83191.9|83166.9|83192.2|83167.2|83195.8|83170.8|83191.3|83166.3|40
1621947070000|2021-05-25 12:51:10|83191.3|83166.3|83189|83164|83194.9|83169.9|83188.9|83163.9|44
1621947080000|2021-05-25 12:51:20|83189.9|83164.9|83190.3|83165.3|83194.8|83169.8|83189.2|83164.2|33
1621947090000|2021-05-25 12:51:30|83190.2|83165.2|83200.4|83175.4|83201|83176|83188.7|83163.7|44
1621947100000|2021-05-25 12:51:40|83200.1|83175.1|83201.1|83176.1|83201.3|83176.3|83198.2|83173.2|44
1621947110000|2021-05-25 12:51:50|83198.6|83173.6|83198.9|83173.9|83200.3|83175.3|83197.1|83172.1|34
1621947120000|2021-05-25 12:52:00|83197.4|83172.4|83199.2|83174.2|83199.8|83174.8|83192.4|83167.4|41
1621947130000|2021-05-25 12:52:10|83198.5|83173.5|83195.4|83170.4|83201|83176|83194.5|83169.5|46
1621947140000|2021-05-25 12:52:20|83196.1|83171.1|83200.6|83175.6|83201.9|83176.9|83193.1|83168.1|40
1621947150000|2021-05-25 12:52:30|83200.2|83175.2|83217.1|83192.1|83217.2|83192.2|83199|83174|65
1621947160000|2021-05-25 12:52:40|83218|83193|83215.5|83190.5|83227.5|83202.5|83215.5|83190.5|75
1621947170000|2021-05-25 12:52:50|83215.6|83190.6|83223.9|83198.9|83228.4|83203.4|83208.9|83183.9|59
1621947180000|2021-05-25 12:53:00|83223.7|83198.7|83216|83191|83227.5|83202.5|83216|83191|60
1621947190000|2021-05-25 12:53:10|83216.4|83191.4|83221.1|83196.1|83221.7|83196.7|83214|83189|43
1621947200000|2021-05-25 12:53:20|83221.3|83196.3|83224.9|83199.9|83227.9|83202.9|83221.3|83196.3|54
1621947210000|2021-05-25 12:53:30|83226.7|83201.7|83227.4|83202.4|83228.3|83203.3|83218.9|83193.9|60
1621947220000|2021-05-25 12:53:40|83227.5|83202.5|83235.3|83210.3|83241|83216|83227.5|83202.5|66
1621947230000|2021-05-25 12:53:50|83235|83210|83222.7|83197.7|83236.6|83211.6|83220.4|83195.4|52
1621947240000|2021-05-25 12:54:00|83221.5|83196.5|83232.1|83207.1|83233.8|83208.8|83221.5|83196.5|57
1621947250000|2021-05-25 12:54:10|83232.7|83207.7|83229.5|83204.5|83234.8|83209.8|83226.9|83201.9|53
1621947260000|2021-05-25 12:54:20|83227.5|83202.5|83238.9|83213.9|83240.9|83215.9|83227.5|83202.5|50
1621947270000|2021-05-25 12:54:30|83238.7|83213.7|83238.9|83213.9|83246.3|83221.3|83236.9|83211.9|55
1621947280000|2021-05-25 12:54:40|83238.5|83213.5|83234.4|83209.4|83238.8|83213.8|83233.4|83208.4|45
1621947290000|2021-05-25 12:54:50|83235|83210|83243.3|83218.3|83244.1|83219.1|83235|83210|46
1621947300000|2021-05-25 12:55:00|83243.2|83218.2|83246.7|83221.7|83251|83226|83242.6|83217.6|65
1621947310000|2021-05-25 12:55:10|83247.1|83222.1|83245.1|83220.1|83248.8|83223.8|83244.8|83219.8|42
1621947320000|2021-05-25 12:55:20|83244.8|83219.8|83240.7|83215.7|83245.3|83220.3|83239.9|83214.9|54
1621947330000|2021-05-25 12:55:30|83240.3|83215.3|83240.3|83215.3|83241.6|83216.6|83239.8|83214.8|32
1621947340000|2021-05-25 12:55:40|83240|83215|83232.3|83207.3|83240|83215|83228.6|83203.6|51
1621947350000|2021-05-25 12:55:50|83232.1|83207.1|83235.2|83210.2|83236.3|83211.3|83231.5|83206.5|41
1621947360000|2021-05-25 12:56:00|83235.6|83210.6|83235.4|83210.4|83237.1|83212.1|83234.3|83209.3|48
1621947370000|2021-05-25 12:56:10|83235.5|83210.5|83238.4|83213.4|83239|83214|83235.2|83210.2|43
1621947380000|2021-05-25 12:56:20|83238.3|83213.3|83249.1|83224.1|83252.6|83227.6|83237.7|83212.7|47
1621947390000|2021-05-25 12:56:30|83248.9|83223.9|83241.9|83216.9|83248.9|83223.9|83241.7|83216.7|57
1621947400000|2021-05-25 12:56:40|83241.8|83216.8|83237.3|83212.3|83245.9|83220.9|83236.8|83211.8|54
1621947410000|2021-05-25 12:56:50|83237.2|83212.2|83242.3|83217.3|83242.4|83217.4|83235.8|83210.8|44
1621947420000|2021-05-25 12:57:00|83242|83217|83233.9|83208.9|83243|83218|83231|83206|54
1621947430000|2021-05-25 12:57:10|83234.6|83209.6|83233.7|83208.7|83237.9|83212.9|83231.1|83206.1|53
1621947440000|2021-05-25 12:57:20|83233.8|83208.8|83238.4|83213.4|83239.5|83214.5|83232.9|83207.9|31
1621947450000|2021-05-25 12:57:30|83238|83213|83244.2|83219.2|83247.9|83222.9|83237.9|83212.9|44
1621947460000|2021-05-25 12:57:40|83245.7|83220.7|83245.8|83220.8|83246.7|83221.7|83243.6|83218.6|52
1621947470000|2021-05-25 12:57:50|83245.4|83220.4|83248.1|83223.1|83248.1|83223.1|83244|83219|47
1621947480000|2021-05-25 12:58:00|83248.5|83223.5|83245|83220|83248.5|83223.5|83243.6|83218.6|44
1621947490000|2021-05-25 12:58:10|83244.5|83219.5|83246.9|83221.9|83248.1|83223.1|83244.5|83219.5|40
1621947500000|2021-05-25 12:58:20|83247|83222|83248.5|83223.5|83250.1|83225.1|83247|83222|36
1621947510000|2021-05-25 12:58:30|83249.9|83224.9|83250.3|83225.3|83251.7|83226.7|83249.4|83224.4|56
1621947520000|2021-05-25 12:58:40|83250.5|83225.5|83248.2|83223.2|83251|83226|83246.4|83221.4|36
1621947530000|2021-05-25 12:58:50|83248.1|83223.1|83242.7|83217.7|83249.1|83224.1|83241.5|83216.5|67
1621947540000|2021-05-25 12:59:00|83242.2|83217.2|83243.4|83218.4|83244.9|83219.9|83240|83215|49
1621947550000|2021-05-25 12:59:10|83243.1|83218.1|83244.9|83219.9|83246.2|83221.2|83243.1|83218.1|41
1621947560000|2021-05-25 12:59:20|83245.7|83220.7|83247.2|83222.2|83247.3|83222.3|83243|83218|32
1621947570000|2021-05-25 12:59:30|83247.5|83222.5|83249.8|83224.8|83249.9|83224.9|83245.5|83220.5|65
1621947580000|2021-05-25 12:59:40|83250.2|83225.2|83249.4|83224.4|83250.5|83225.5|83243.9|83218.9|62
1621947590000|2021-05-25 12:59:50|83249.5|83224.5|83243.2|83218.2|83249.5|83224.5|83241.1|83216.1|57
1621947600000|2021-05-25 13:00:00|83242.2|83217.2|83241.3|83216.3|83248|83223|83236|83211|68
1621947610000|2021-05-25 13:00:10|83240.8|83215.8|83242.5|83217.5|83245.4|83220.4|83239.6|83214.6|69
1621947620000|2021-05-25 13:00:20|83242.9|83217.9|83242.8|83217.8|83248.1|83223.1|83242|83217|52
1621947630000|2021-05-25 13:00:30|83242.5|83217.5|83246.3|83221.3|83247.8|83222.8|83242.5|83217.5|43
1621947640000|2021-05-25 13:00:40|83246.2|83221.2|83244.1|83219.1|83247.4|83222.4|83241.9|83216.9|56
1621947650000|2021-05-25 13:00:50|83243.8|83218.8|83246.9|83221.9|83250.1|83225.1|83243.8|83218.8|57
1621947660000|2021-05-25 13:01:00|83246.3|83221.3|83247.6|83222.6|83248.3|83223.3|83246.3|83221.3|33
1621947670000|2021-05-25 13:01:10|83247.5|83222.5|83250.4|83225.4|83250.4|83225.4|83247.5|83222.5|38
1621947680000|2021-05-25 13:01:20|83250.2|83225.2|83245.7|83220.7|83252.1|83227.1|83243.2|83218.2|50
1621947690000|2021-05-25 13:01:30|83244.6|83219.6|83245.8|83220.8|83250.1|83225.1|83244.6|83219.6|43
1621947700000|2021-05-25 13:01:40|83245.9|83220.9|83244.2|83219.2|83246.6|83221.6|83242.6|83217.6|38
1621947710000|2021-05-25 13:01:50|83244.3|83219.3|83239.6|83214.6|83244.9|83219.9|83237.5|83212.5|44
1621947720000|2021-05-25 13:02:00|83239.9|83214.9|83238.5|83213.5|83243|83218|83225.1|83200.1|69
1621947730000|2021-05-25 13:02:10|83239.2|83214.2|83228|83203|83239.2|83214.2|83226.3|83201.3|62
1621947740000|2021-05-25 13:02:20|83227.8|83202.8|83226.3|83201.3|83228.2|83203.2|83226.2|83201.2|42
1621947750000|2021-05-25 13:02:30|83226.1|83201.1|83236.7|83211.7|83238.5|83213.5|83222.9|83197.9|54
1621947760000|2021-05-25 13:02:40|83236.8|83211.8|83237|83212|83239.9|83214.9|83227.3|83202.3|58
1621947770000|2021-05-25 13:02:50|83236.3|83211.3|83227.8|83202.8|83237.3|83212.3|83227.8|83202.8|45
1621947780000|2021-05-25 13:03:00|83228.1|83203.1|83228.1|83203.1|83229.7|83204.7|83221|83196|45
1621947790000|2021-05-25 13:03:10|83227.2|83202.2|83231.1|83206.1|83233.5|83208.5|83227.1|83202.1|34
1621947800000|2021-05-25 13:03:20|83231.2|83206.2|83232.6|83207.6|83232.7|83207.7|83228.2|83203.2|23
1621947810000|2021-05-25 13:03:30|83230.8|83205.8|83235.5|83210.5|83238.8|83213.8|83228.1|83203.1|46
1621947820000|2021-05-25 13:03:40|83233.9|83208.9|83229.5|83204.5|83233.9|83208.9|83227.3|83202.3|35
1621947830000|2021-05-25 13:03:50|83229.7|83204.7|83234.3|83209.3|83236.3|83211.3|83229.3|83204.3|42
1621947840000|2021-05-25 13:04:00|83233.9|83208.9|83221.7|83196.7|83235.8|83210.8|83221.7|83196.7|31
1621947850000|2021-05-25 13:04:10|83221.4|83196.4|83225.2|83200.2|83232.3|83207.3|83221.4|83196.4|45
1621947860000|2021-05-25 13:04:20|83225.3|83200.3|83227.9|83202.9|83228.2|83203.2|83222.2|83197.2|51
1621947870000|2021-05-25 13:04:30|83228|83203|83228.1|83203.1|83230.1|83205.1|83227.5|83202.5|46
1621947880000|2021-05-25 13:04:40|83229.3|83204.3|83232.8|83207.8|83239|83214|83226.6|83201.6|56
1621947890000|2021-05-25 13:04:50|83232.9|83207.9|83232.7|83207.7|83232.9|83207.9|83231.2|83206.2|44
1621947900000|2021-05-25 13:05:00|83232.8|83207.8|83227.1|83202.1|83232.8|83207.8|83222.5|83197.5|53
1621947910000|2021-05-25 13:05:10|83227.8|83202.8|83226.3|83201.3|83228|83203|83225|83200|51
1621947920000|2021-05-25 13:05:20|83226.1|83201.1|83231.3|83206.3|83232.3|83207.3|83226.1|83201.1|56
1621947930000|2021-05-25 13:05:30|83230.9|83205.9|83215.2|83190.2|83232.4|83207.4|83214.8|83189.8|59
1621947940000|2021-05-25 13:05:40|83215.4|83190.4|83221.9|83196.9|83221.9|83196.9|83214|83189|35
1621947950000|2021-05-25 13:05:50|83220.6|83195.6|83228|83203|83228.4|83203.4|83220.6|83195.6|46
1621947960000|2021-05-25 13:06:00|83228.7|83203.7|83236.7|83211.7|83239|83214|83227.9|83202.9|63
1621947970000|2021-05-25 13:06:10|83236.2|83211.2|83235.4|83210.4|83238.3|83213.3|83225.3|83200.3|57
1621947980000|2021-05-25 13:06:20|83234.8|83209.8|83240|83215|83240|83215|83232|83207|52
1621947990000|2021-05-25 13:06:30|83237.8|83212.8|83228.8|83203.8|83240.5|83215.5|83227.4|83202.4|60
1621948000000|2021-05-25 13:06:40|83228.6|83203.6|83228.7|83203.7|83231.9|83206.9|83228.1|83203.1|59
1621948010000|2021-05-25 13:06:50|83230.6|83205.6|83232.8|83207.8|83234.6|83209.6|83230.6|83205.6|37
1621948020000|2021-05-25 13:07:00|83232.9|83207.9|83235.9|83210.9|83237|83212|83232.2|83207.2|45
1621948030000|2021-05-25 13:07:10|83236.4|83211.4|83232.6|83207.6|83240.7|83215.7|83231.6|83206.6|56
1621948040000|2021-05-25 13:07:20|83232.4|83207.4|83233.1|83208.1|83236.6|83211.6|83230.9|83205.9|49
1621948050000|2021-05-25 13:07:30|83232.8|83207.8|83236.2|83211.2|83238.2|83213.2|83232.7|83207.7|51
1621948060000|2021-05-25 13:07:40|83235.7|83210.7|83220.3|83195.3|83236.1|83211.1|83220.3|83195.3|50
1621948070000|2021-05-25 13:07:50|83220.2|83195.2|83214.6|83189.6|83222.7|83197.7|83213.4|83188.4|56
1621948080000|2021-05-25 13:08:00|83214.2|83189.2|83216.6|83191.6|83217.8|83192.8|83209.5|83184.5|52
1621948090000|2021-05-25 13:08:10|83216.2|83191.2|83230.4|83205.4|83230.9|83205.9|83214.9|83189.9|44
1621948100000|2021-05-25 13:08:20|83230.6|83205.6|83224.9|83199.9|83231.1|83206.1|83223|83198|49
1621948110000|2021-05-25 13:08:30|83225.5|83200.5|83227.4|83202.4|83227.4|83202.4|83224.4|83199.4|32
1621948120000|2021-05-25 13:08:40|83227.1|83202.1|83232.5|83207.5|83233.5|83208.5|83225.3|83200.3|46
1621948130000|2021-05-25 13:08:50|83233|83208|83235|83210|83237.4|83212.4|83231.8|83206.8|36
1621948140000|2021-05-25 13:09:00|83234.9|83209.9|83238.1|83213.1|83238.4|83213.4|83234.9|83209.9|35
1621948150000|2021-05-25 13:09:10|83235.8|83210.8|83212.9|83187.9|83235.8|83210.8|83212.9|83187.9|66
1621948160000|2021-05-25 13:09:20|83213|83188|83222.4|83197.4|83222.7|83197.7|83212.1|83187.1|49
1621948170000|2021-05-25 13:09:30|83220.8|83195.8|83228|83203|83231.9|83206.9|83220.8|83195.8|59
1621948180000|2021-05-25 13:09:40|83228.3|83203.3|83227.3|83202.3|83232|83207|83223.5|83198.5|55
1621948190000|2021-05-25 13:09:50|83227|83202|83225.8|83200.8|83228.6|83203.6|83220.8|83195.8|54
1621948200000|2021-05-25 13:10:00|83225.9|83200.9|83227.1|83202.1|83228.7|83203.7|83224.2|83199.2|47
1621948210000|2021-05-25 13:10:10|83227.6|83202.6|83234.8|83209.8|83235.7|83210.7|83227.4|83202.4|50
1621948220000|2021-05-25 13:10:20|83232.5|83207.5|83233.9|83208.9|83234.4|83209.4|83231.5|83206.5|33
1621948230000|2021-05-25 13:10:30|83234.1|83209.1|83238.3|83213.3|83240.4|83215.4|83233.5|83208.5|46
1621948240000|2021-05-25 13:10:40|83238.2|83213.2|83230.9|83205.9|83238.6|83213.6|83230.2|83205.2|49
1621948250000|2021-05-25 13:10:50|83232.7|83207.7|83233.9|83208.9|83236.1|83211.1|83229.7|83204.7|43
1621948260000|2021-05-25 13:11:00|83234.5|83209.5|83235.2|83210.2|83236.7|83211.7|83233|83208|40
1621948270000|2021-05-25 13:11:10|83235.3|83210.3|83239.5|83214.5|83239.7|83214.7|83235.1|83210.1|38
1621948280000|2021-05-25 13:11:20|83239.3|83214.3|83234.8|83209.8|83239.5|83214.5|83233.2|83208.2|60
1621948290000|2021-05-25 13:11:30|83232.2|83207.2|83219.8|83194.8|83235.8|83210.8|83219.4|83194.4|39
1621948300000|2021-05-25 13:11:40|83219|83194|83211.9|83186.9|83219.6|83194.6|83210.9|83185.9|62
1621948310000|2021-05-25 13:11:50|83211.3|83186.3|83216.3|83191.3|83217.8|83192.8|83210.7|83185.7|39
1621948320000|2021-05-25 13:12:00|83216.6|83191.6|83225.3|83200.3|83228.1|83203.1|83216.6|83191.6|57
1621948330000|2021-05-25 13:12:10|83225.4|83200.4|83224.7|83199.7|83226.3|83201.3|83224.2|83199.2|38
1621948340000|2021-05-25 13:12:20|83224.6|83199.6|83230.5|83205.5|83234.2|83209.2|83221.6|83196.6|52
1621948350000|2021-05-25 13:12:30|83232|83207|83205.3|83180.3|83232|83207|83203.8|83178.8|64
1621948360000|2021-05-25 13:12:40|83206.6|83181.6|83219.1|83194.1|83219.1|83194.1|83201.9|83176.9|55
1621948370000|2021-05-25 13:12:50|83219|83194|83219|83194|83224.1|83199.1|83218.6|83193.6|62
1621948380000|2021-05-25 13:13:00|83217.8|83192.8|83216.7|83191.7|83217.9|83192.9|83215.2|83190.2|40
1621948390000|2021-05-25 13:13:10|83216.4|83191.4|83209.8|83184.8|83216.4|83191.4|83205.9|83180.9|38
1621948400000|2021-05-25 13:13:20|83209.6|83184.6|83205.9|83180.9|83210.9|83185.9|83202.6|83177.6|50
1621948410000|2021-05-25 13:13:30|83206|83181|83211.6|83186.6|83211.6|83186.6|83205.1|83180.1|46
1621948420000|2021-05-25 13:13:40|83212.7|83187.7|83213|83188|83214.1|83189.1|83210.6|83185.6|60
1621948430000|2021-05-25 13:13:50|83213.5|83188.5|83212.2|83187.2|83213.6|83188.6|83209.5|83184.5|45
1621948440000|2021-05-25 13:14:00|83212.1|83187.1|83204.4|83179.4|83213.2|83188.2|83204.4|83179.4|48
1621948450000|2021-05-25 13:14:10|83204|83179|83205.2|83180.2|83210.1|83185.1|83198.3|83173.3|59
1621948460000|2021-05-25 13:14:20|83204.8|83179.8|83192.5|83167.5|83207.9|83182.9|83182.2|83157.2|65
1621948470000|2021-05-25 13:14:30|83190.7|83165.7|83190.5|83165.5|83192.7|83167.7|83184.7|83159.7|57
1621948480000|2021-05-25 13:14:40|83192.4|83167.4|83195.1|83170.1|83201.9|83176.9|83191|83166|53
1621948490000|2021-05-25 13:14:50|83195.6|83170.6|83189.6|83164.6|83196.2|83171.2|83189.6|83164.6|40
1621948500000|2021-05-25 13:15:00|83190.2|83165.2|83174.9|83149.9|83190.5|83165.5|83167.1|83142.1|66
1621948510000|2021-05-25 13:15:10|83174.5|83149.5|83179.4|83154.4|83179.7|83154.7|83174.5|83149.5|60
1621948520000|2021-05-25 13:15:20|83179.7|83154.7|83191|83166|83193.7|83168.7|83178.6|83153.6|62
1621948530000|2021-05-25 13:15:30|83191.2|83166.2|83187.7|83162.7|83191.6|83166.6|83185.3|83160.3|57
1621948540000|2021-05-25 13:15:40|83187.6|83162.6|83186.3|83161.3|83189.7|83164.7|83186.1|83161.1|44
1621948550000|2021-05-25 13:15:50|83186.7|83161.7|83176.2|83151.2|83186.8|83161.8|83176.2|83151.2|50
1621948560000|2021-05-25 13:16:00|83175.6|83150.6|83175|83150|83175.6|83150.6|83169.2|83144.2|44
1621948570000|2021-05-25 13:16:10|83175.3|83150.3|83173|83148|83176.4|83151.4|83169.8|83144.8|51
1621948580000|2021-05-25 13:16:20|83173.5|83148.5|83173.4|83148.4|83174.5|83149.5|83171.4|83146.4|36
1621948590000|2021-05-25 13:16:30|83173.5|83148.5|83169.8|83144.8|83177|83152|83169.8|83144.8|55
1621948600000|2021-05-25 13:16:40|83171|83146|83168.5|83143.5|83171.8|83146.8|83168|83143|55
1621948610000|2021-05-25 13:16:50|83168.2|83143.2|83165.4|83140.4|83168.2|83143.2|83163.5|83138.5|56
1621948620000|2021-05-25 13:17:00|83165.5|83140.5|83162|83137|83165.5|83140.5|83161.9|83136.9|44
1621948630000|2021-05-25 13:17:10|83162.1|83137.1|83160.7|83135.7|83162.2|83137.2|83160.1|83135.1|17
1621948640000|2021-05-25 13:17:20|83160.8|83135.8|83127.3|83102.3|83170.9|83145.9|83125.7|83100.7|67
1621948650000|2021-05-25 13:17:30|83127|83102|83131.8|83106.8|83132.2|83107.2|83126.6|83101.6|34
1621948660000|2021-05-25 13:17:40|83132.2|83107.2|83139.8|83114.8|83140.3|83115.3|83132.2|83107.2|40
1621948670000|2021-05-25 13:17:50|83140|83115|83139.1|83114.1|83143.8|83118.8|83137.3|83112.3|32
1621948680000|2021-05-25 13:18:00|83138.8|83113.8|83133.5|83108.5|83140.3|83115.3|83133.5|83108.5|44
1621948690000|2021-05-25 13:18:10|83133.6|83108.6|83139.4|83114.4|83142.7|83117.7|83133.6|83108.6|42
1621948700000|2021-05-25 13:18:20|83139.7|83114.7|83145.6|83120.6|83145.7|83120.7|83139|83114|51
1621948710000|2021-05-25 13:18:30|83144.9|83119.9|83147.1|83122.1|83150.3|83125.3|83143.3|83118.3|43
1621948720000|2021-05-25 13:18:40|83147.3|83122.3|83146.2|83121.2|83148|83123|83144.7|83119.7|31
1621948730000|2021-05-25 13:18:50|83145.9|83120.9|83142.1|83117.1|83147.5|83122.5|83141|83116|40
1621948740000|2021-05-25 13:19:00|83141|83116|83143.6|83118.6|83148.1|83123.1|83141|83116|41
1621948750000|2021-05-25 13:19:10|83141.7|83116.7|83143.6|83118.6|83146.3|83121.3|83141.7|83116.7|40
1621948760000|2021-05-25 13:19:20|83144|83119|83139.6|83114.6|83144.3|83119.3|83134.5|83109.5|53
1621948770000|2021-05-25 13:19:30|83138.6|83113.6|83139|83114|83146.5|83121.5|83136|83111|50
1621948780000|2021-05-25 13:19:40|83138.1|83113.1|83148.4|83123.4|83149.4|83124.4|83137|83112|46
1621948790000|2021-05-25 13:19:50|83145.9|83120.9|83130.8|83105.8|83148.9|83123.9|83130.8|83105.8|43
1621948800000|2021-05-25 13:20:00|83133.3|83108.3|83133.3|83108.3|83137.8|83112.8|83132.5|83107.5|41
1621948810000|2021-05-25 13:20:10|83133.2|83108.2|83133.7|83108.7|83133.7|83108.7|83132.1|83107.1|16
1621948820000|2021-05-25 13:20:20|83133.9|83108.9|83132|83107|83133.9|83108.9|83132|83107|12
1621948830000|2021-05-25 13:20:30|83132.9|83107.9|83136.1|83111.1|83137.8|83112.8|83131.8|83106.8|36
1621948840000|2021-05-25 13:20:40|83135.8|83110.8|83135.3|83110.3|83136|83111|83134.9|83109.9|18
1621948850000|2021-05-25 13:20:50|83135.4|83110.4|83136.4|83111.4|83137.1|83112.1|83134.3|83109.3|30
1621948860000|2021-05-25 13:21:00|83136.8|83111.8|83147.8|83122.8|83148.4|83123.4|83136.8|83111.8|45
1621948870000|2021-05-25 13:21:10|83147.6|83122.6|83149.4|83124.4|83150.5|83125.5|83146|83121|45
1621948880000|2021-05-25 13:21:20|83150.3|83125.3|83147.4|83122.4|83150.3|83125.3|83146|83121|27
1621948890000|2021-05-25 13:21:30|83147.6|83122.6|83148.5|83123.5|83149.7|83124.7|83147.6|83122.6|28
1621948900000|2021-05-25 13:21:40|83147.9|83122.9|83148.4|83123.4|83148.4|83123.4|83146.9|83121.9|15
1621948910000|2021-05-25 13:21:50|83148.2|83123.2|83152.7|83127.7|83153|83128|83148.2|83123.2|40
1621948920000|2021-05-25 13:22:00|83152.8|83127.8|83155.5|83130.5|83155.9|83130.9|83151.5|83126.5|41
1621948930000|2021-05-25 13:22:10|83155|83130|83139.5|83114.5|83155.4|83130.4|83128.3|83090.1|58
1621948940000|2021-05-25 13:22:20|83140.1|83115.1|83139.7|83114.7|83144|83119|83135.7|83110.7|54
1621948950000|2021-05-25 13:22:30|83138.2|83113.2|83144.7|83119.7|83144.8|83119.8|83137.5|83112.5|40
1621948960000|2021-05-25 13:22:40|83145.5|83120.5|83158|83133|83159.6|83134.6|83144.8|83119.8|51
1621948970000|2021-05-25 13:22:50|83158.1|83133.1|83154.9|83129.9|83162|83137|83152.6|83127.6|58
1621948980000|2021-05-25 13:23:00|83156.8|83131.8|83190|83165|83192.8|83167.8|83156.8|83131.8|62
1621948990000|2021-05-25 13:23:10|83186.6|83161.6|83182|83157|83194|83169|83175.5|83150.5|63
1621949000000|2021-05-25 13:23:20|83179.8|83154.8|83178.6|83153.6|83182.5|83157.5|83177.1|83152.1|50
1621949010000|2021-05-25 13:23:30|83177.7|83152.7|83180.7|83155.7|83181.4|83156.4|83174.8|83149.8|44
1621949020000|2021-05-25 13:23:40|83182.3|83157.3|83179.3|83154.3|83186.2|83161.2|83176|83151|44
1621949030000|2021-05-25 13:23:50|83178.8|83153.8|83171.6|83146.6|83179.7|83154.7|83171.6|83146.6|39
1621949040000|2021-05-25 13:24:00|83171.2|83146.2|83171.5|83146.5|83173.4|83148.4|83166.6|83141.6|42
1621949050000|2021-05-25 13:24:10|83171.6|83146.6|83171.2|83146.2|83177.5|83152.5|83169.7|83144.7|48
1621949060000|2021-05-25 13:24:20|83171.4|83146.4|83174.9|83149.9|83178.8|83153.8|83170.5|83145.5|44
1621949070000|2021-05-25 13:24:30|83175|83150|83176.4|83151.4|83177.5|83152.5|83168.9|83143.9|36
1621949080000|2021-05-25 13:24:40|83176.5|83151.5|83172|83147|83177.2|83152.2|83163.3|83138.3|61
1621949090000|2021-05-25 13:24:50|83171.9|83146.9|83170.6|83145.6|83172.7|83147.7|83165.5|83140.5|40
1621949100000|2021-05-25 13:25:00|83169.7|83144.7|83167.8|83142.8|83171.6|83146.6|83161|83136|51
1621949110000|2021-05-25 13:25:10|83168.7|83143.7|83161.5|83136.5|83168.7|83143.7|83155.7|83130.7|62
1621949120000|2021-05-25 13:25:20|83161.7|83136.7|83154.1|83129.1|83166.1|83141.1|83153.9|83128.9|60
1621949130000|2021-05-25 13:25:30|83152.6|83127.6|83155|83130|83157.5|83132.5|83152.6|83127.6|45
1621949140000|2021-05-25 13:25:40|83154.8|83129.8|83155.8|83130.8|83156|83131|83153.2|83128.2|49
1621949150000|2021-05-25 13:25:50|83158.7|83133.7|83163.7|83138.7|83164.7|83139.7|83154.8|83129.8|44
1621949160000|2021-05-25 13:26:00|83163.1|83138.1|83163.2|83138.2|83169.1|83144.1|83157|83132|45
1621949170000|2021-05-25 13:26:10|83163|83138|83165.4|83140.4|83165.9|83140.9|83158.9|83133.9|33
1621949180000|2021-05-25 13:26:20|83165.8|83140.8|83156.2|83131.2|83166.9|83141.9|83156.2|83131.2|46
1621949190000|2021-05-25 13:26:30|83158.1|83133.1|83155.7|83130.7|83162.8|83137.8|83151|83126|51
1621949200000|2021-05-25 13:26:40|83155.6|83130.6|83159.2|83134.2|83160.1|83135.1|83155.1|83130.1|45
1621949210000|2021-05-25 13:26:50|83159.3|83134.3|83153|83128|83161.5|83136.5|83150.2|83125.2|32
1621949220000|2021-05-25 13:27:00|83152.4|83127.4|83152.8|83127.8|83156.2|83131.2|83150.1|83125.1|52
1621949230000|2021-05-25 13:27:10|83154.9|83129.9|83154.9|83129.9|83157|83132|83150.5|83125.5|47
1621949240000|2021-05-25 13:27:20|83154.6|83129.6|83157.4|83132.4|83160.2|83135.2|83154.6|83129.6|42
1621949250000|2021-05-25 13:27:30|83157.1|83132.1|83156.1|83131.1|83157.8|83132.8|83155.8|83130.8|18
1621949260000|2021-05-25 13:27:40|83156.7|83131.7|83155|83130|83157.7|83132.7|83153.8|83128.8|30
1621949270000|2021-05-25 13:27:50|83155.4|83130.4|83150.7|83125.7|83156|83131|83150.6|83125.6|28
1621949280000|2021-05-25 13:28:00|83151.7|83126.7|83155.9|83130.9|83158|83133|83147.7|83122.7|53
1621949290000|2021-05-25 13:28:10|83156.3|83131.3|83156.7|83131.7|83158|83133|83153.6|83128.6|42
1621949300000|2021-05-25 13:28:20|83156.8|83131.8|83150|83125|83160.8|83135.8|83148.2|83123.2|49
1621949310000|2021-05-25 13:28:30|83149.6|83124.6|83149.7|83124.7|83156.8|83131.8|83149.6|83124.6|44
1621949320000|2021-05-25 13:28:40|83150.7|83125.7|83149.7|83124.7|83151.8|83126.8|83147.8|83122.8|39
1621949330000|2021-05-25 13:28:50|83149.6|83124.6|83143.3|83118.3|83149.7|83124.7|83140.2|83115.2|36
1621949340000|2021-05-25 13:29:00|83144.1|83119.1|83146.8|83121.8|83148.6|83123.6|83143.4|83118.4|43
1621949350000|2021-05-25 13:29:10|83146.4|83121.4|83148.9|83123.9|83153.4|83128.4|83146.4|83121.4|46
1621949360000|2021-05-25 13:29:20|83149.6|83124.6|83147.5|83122.5|83150.4|83125.4|83145.2|83120.2|21
1621949370000|2021-05-25 13:29:30|83147.8|83122.8|83148.4|83123.4|83148.6|83123.6|83145.9|83120.9|29
1621949380000|2021-05-25 13:29:40|83148.1|83123.1|83136.5|83111.5|83152.6|83127.6|83135.5|83110.5|39
1621949390000|2021-05-25 13:29:50|83137.7|83112.7|83136.1|83111.1|83137.7|83112.7|83132.5|83107.5|47
1621949400000|2021-05-25 13:30:00|83137.5|83112.5|83144.4|83119.4|83147|83122|83132|83107|47
1621949410000|2021-05-25 13:30:10|83144.3|83119.3|83140.7|83115.7|83146|83121|83140.5|83115.5|41
1621949420000|2021-05-25 13:30:20|83140.3|83115.3|83134.1|83109.1|83140.9|83115.9|83132.5|83107.5|30
1621949430000|2021-05-25 13:30:30|83134|83109|83134.4|83109.4|83134.9|83109.9|83133.2|83108.2|20
1621949440000|2021-05-25 13:30:40|83134.3|83109.3|83143.1|83118.1|83144.5|83119.5|83134.3|83109.3|37
1621949450000|2021-05-25 13:30:50|83142.9|83117.9|83130.4|83105.4|83148.3|83123.3|83121.2|83096.2|41
1621949460000|2021-05-25 13:31:00|83132.3|83107.3|83124.9|83099.9|83136.2|83111.2|83121.3|83096.3|40
1621949470000|2021-05-25 13:31:10|83124.8|83099.8|83121.4|83096.4|83125.1|83100.1|83118|83093|33
1621949480000|2021-05-25 13:31:20|83121|83096|83121.5|83096.5|83127.1|83102.1|83117.6|83092.6|38
1621949490000|2021-05-25 13:31:30|83121|83096|83137.1|83112.1|83142.4|83117.4|83121|83096|36
1621949500000|2021-05-25 13:31:40|83135.6|83110.6|83131.2|83106.2|83135.6|83110.6|83130.1|83105.1|25
1621949510000|2021-05-25 13:31:50|83131.1|83106.1|83134|83109|83135.5|83110.5|83131|83106|30
1621949520000|2021-05-25 13:32:00|83133.6|83108.6|83135|83110|83136.5|83111.5|83130|83105|34
1621949530000|2021-05-25 13:32:10|83134.7|83109.7|83116.8|83091.8|83137|83112|83114.6|83089.6|41
1621949540000|2021-05-25 13:32:20|83119.5|83094.5|83120.9|83095.9|83121.3|83096.3|83117.5|83092.5|39
1621949550000|2021-05-25 13:32:30|83120.8|83095.8|83112.4|83087.4|83121.4|83096.4|83112.4|83087.4|31
1621949560000|2021-05-25 13:32:40|83112.3|83087.3|83111.3|83086.3|83113.3|83088.3|83109.1|83084.1|35
1621949570000|2021-05-25 13:32:50|83111.4|83086.4|83110.1|83085.1|83114.8|83089.8|83108.6|83083.6|29
1621949580000|2021-05-25 13:33:00|83110|83085|83141.8|83116.8|83164|83124.4|83110|83085|42
1621949590000|2021-05-25 13:33:10|83140.4|83115.4|83139.3|83114.3|83143.7|83118.7|83139|83114|38
1621949600000|2021-05-25 13:33:20|83139.4|83114.4|83139.1|83114.1|83142.1|83117.1|83135.3|83110.3|36
1621949610000|2021-05-25 13:33:30|83139.4|83114.4|83136.6|83111.6|83139.9|83114.9|83133.6|83108.6|40
1621949620000|2021-05-25 13:33:40|83136.3|83111.3|83145.6|83120.6|83146.5|83121.5|83135.7|83110.7|33
1621949630000|2021-05-25 13:33:50|83144.8|83119.8|83151.8|83126.8|83153.5|83128.5|83144.8|83119.8|33
1621949640000|2021-05-25 13:34:00|83151.7|83126.7|83181.4|83156.4|83181.6|83156.6|83151.7|83126.7|39
1621949650000|2021-05-25 13:34:10|83187.6|83162.6|83179.4|83154.4|83187.6|83162.6|83170|83145|43
1621949660000|2021-05-25 13:34:20|83178.3|83153.3|83170.7|83145.7|83178.3|83153.3|83168.4|83143.4|37
1621949670000|2021-05-25 13:34:30|83170.8|83145.8|83167.7|83142.7|83171|83146|83165.9|83140.9|30
1621949680000|2021-05-25 13:34:40|83167.5|83142.5|83164.2|83139.2|83167.8|83142.8|83163.5|83138.5|35
1621949690000|2021-05-25 13:34:50|83164.3|83139.3|83166.8|83141.8|83168.7|83143.7|83163.3|83138.3|31
1621949700000|2021-05-25 13:35:00|83166.9|83141.9|83171.7|83146.7|83173.4|83148.4|83166.9|83141.9|39
1621949710000|2021-05-25 13:35:10|83171.8|83146.8|83161.2|83136.2|83171.8|83146.8|83153.8|83128.8|37
1621949720000|2021-05-25 13:35:20|83161|83136|83176.5|83151.5|83177.1|83152.1|83155.8|83130.8|41
1621949730000|2021-05-25 13:35:30|83176.3|83151.3|83169.3|83144.3|83177.7|83152.7|83164.4|83139.4|40
1621949740000|2021-05-25 13:35:40|83170.6|83145.6|83157.4|83132.4|83170.9|83145.9|83156.1|83131.1|41
1621949750000|2021-05-25 13:35:50|83158.2|83133.2|83144.7|83119.7|83158.2|83133.2|83143.5|83118.5|33
1621949760000|2021-05-25 13:36:00|83144.3|83119.3|83157.6|83132.6|83159.5|83134.5|83140.7|83115.7|37
1621949770000|2021-05-25 13:36:10|83158.2|83133.2|83153.4|83128.4|83158.2|83133.2|83153.4|83128.4|34
1621949780000|2021-05-25 13:36:20|83153.6|83128.6|83145.2|83120.2|83153.6|83128.6|83144.5|83119.5|37
1621949790000|2021-05-25 13:36:30|83145|83120|83146.5|83121.5|83147.5|83122.5|83144.8|83119.8|35
1621949800000|2021-05-25 13:36:40|83147.3|83122.3|83137.6|83112.6|83153.8|83128.8|83137.6|83112.6|38
1621949810000|2021-05-25 13:36:50|83138.3|83113.3|83143.4|83118.4|83143.6|83118.6|83138.2|83113.2|36
1621949820000|2021-05-25 13:37:00|83142.8|83117.8|83135.4|83110.4|83146|83121|83135.4|83110.4|40
1621949830000|2021-05-25 13:37:10|83135.5|83110.5|83124.1|83099.1|83135.5|83110.5|83122.2|83097.2|36
1621949840000|2021-05-25 13:37:20|83124|83099|83109.9|83084.9|83125.7|83100.7|83107.3|83082.3|42
1621949850000|2021-05-25 13:37:30|83110|83085|83116.6|83091.6|83117.5|83092.5|83107|83082|36
1621949860000|2021-05-25 13:37:40|83116.1|83091.1|83112.6|83087.6|83116.1|83091.1|83108.9|83083.9|36
1621949870000|2021-05-25 13:37:50|83113.3|83088.3|83119.9|83094.9|83121.5|83096.5|83112|83087|35
1621949880000|2021-05-25 13:38:00|83119.7|83094.7|83126.1|83101.1|83129.8|83104.8|83118.9|83093.9|35
1621949890000|2021-05-25 13:38:10|83126.4|83101.4|83118.8|83093.8|83126.5|83101.5|83118.8|83093.8|35
1621949900000|2021-05-25 13:38:20|83119.2|83094.2|83104.8|83079.8|83119.2|83094.2|83104.4|83079.4|35
1621949910000|2021-05-25 13:38:30|83104|83079|83102.9|83077.9|83105.2|83080.2|83102.9|83077.9|37
1621949920000|2021-05-25 13:38:40|83102.5|83077.5|83093.8|83068.8|83103.2|83078.2|83093.8|83068.8|24
1621949930000|2021-05-25 13:38:50|83093.7|83068.7|83102.9|83077.9|83102.9|83077.9|83089.8|83064.8|36
1621949940000|2021-05-25 13:39:00|83102.2|83077.2|83102.8|83077.8|83109.8|83084.8|83099.4|83074.4|39
1621949950000|2021-05-25 13:39:10|83101.5|83076.5|83109.3|83084.3|83113|83088|83101.5|83076.5|36
1621949960000|2021-05-25 13:39:20|83109|83084|83108.1|83083.1|83109.8|83084.8|83103.8|83078.8|33
1621949970000|2021-05-25 13:39:30|83106.4|83081.4|83099.9|83074.9|83107|83082|83097.7|83072.7|35
1621949980000|2021-05-25 13:39:40|83099.6|83074.6|83090.2|83065.2|83099.6|83074.6|83090.1|83065.1|29
1621949990000|2021-05-25 13:39:50|83090|83065|83093.6|83068.6|83097.2|83072.2|83090|83065|28
1621950000000|2021-05-25 13:40:00|83093.5|83068.5|83093.6|83068.6|83099.7|83074.7|83091.5|83066.5|37
1621950010000|2021-05-25 13:40:10|83091.3|83066.3|83091.7|83066.7|83092.8|83067.8|83088.4|83063.4|31
1621950020000|2021-05-25 13:40:20|83091.1|83066.1|83090.5|83065.5|83091.1|83066.1|83088.9|83063.9|33
1621950030000|2021-05-25 13:40:30|83090|83065|83092.4|83067.4|83095.4|83070.4|83088.6|83063.6|36
1621950040000|2021-05-25 13:40:40|83091.8|83066.8|83090.9|83065.9|83092.9|83067.9|83090.8|83065.8|25
1621950050000|2021-05-25 13:40:50|83091|83066|83092.7|83067.7|83093.6|83068.6|83089.3|83064.3|31
1621950060000|2021-05-25 13:41:00|83092.6|83067.6|83090.5|83065.5|83093.7|83068.7|83090.5|83065.5|30
1621950070000|2021-05-25 13:41:10|83090|83065|83088.8|83063.8|83096.2|83071.2|83088.7|83063.7|29
1621950080000|2021-05-25 13:41:20|83089.7|83064.7|83087.9|83062.9|83091.6|83066.6|83087.5|83062.5|27
1621950090000|2021-05-25 13:41:30|83088.1|83063.1|83081.7|83056.7|83090.8|83065.8|83080.5|83055.5|33
1621950100000|2021-05-25 13:41:40|83081.3|83056.3|83078|83053|83082.9|83057.9|83077.9|83052.9|35
1621950110000|2021-05-25 13:41:50|83077.2|83052.2|83074|83049|83080.8|83055.8|83073.6|83048.6|36
1621950120000|2021-05-25 13:42:00|83073.7|83048.7|83062.4|83037.4|83076.6|83051.6|83057.8|83032.8|40
1621950130000|2021-05-25 13:42:10|83063.4|83038.4|83066.1|83041.1|83066.1|83041.1|83057.2|83032.2|35
1621950140000|2021-05-25 13:42:20|83065.8|83040.8|83045.1|83020.1|83066.9|83041.9|83044.3|83019.3|39
1621950150000|2021-05-25 13:42:30|83044.6|83019.6|83050.7|83025.7|83052.3|83027.3|83043.6|83018.6|36
1621950160000|2021-05-25 13:42:40|83051.2|83026.2|83045.6|83020.6|83051.3|83026.3|83044|83019|33
1621950170000|2021-05-25 13:42:50|83046|83021|83034.5|83009.5|83047.1|83022.1|83034|83009|32
1621950180000|2021-05-25 13:43:00|83035.3|83010.3|83038.9|83013.9|83039.1|83014.1|83032.9|83007.9|36
1621950190000|2021-05-25 13:43:10|83038.4|83013.4|83018.6|82993.6|83040.3|83015.3|83018.6|82993.6|39
1621950200000|2021-05-25 13:43:20|83017.7|82992.7|83018.6|82993.6|83019.3|82994.3|83013.5|82988.5|41
1621950210000|2021-05-25 13:43:30|83018.1|82993.1|83022.3|82997.3|83026.2|83001.2|83018|82993|37
1621950220000|2021-05-25 13:43:40|83020.4|82995.4|83019.3|82994.3|83021.8|82996.8|83018.2|82993.2|39
1621950230000|2021-05-25 13:43:50|83019.4|82994.4|83010.6|82985.6|83022.2|82997.2|83010|82985|36
1621950240000|2021-05-25 13:44:00|83011|82986|83004.3|82979.3|83011|82986|83001.5|82976.5|41
1621950250000|2021-05-25 13:44:10|83004.5|82979.5|83002.8|82977.8|83005|82980|83001.5|82976.5|36
1621950260000|2021-05-25 13:44:20|83002.1|82977.1|82998.6|82973.6|83003.2|82978.2|82997.2|82972.2|33
1621950270000|2021-05-25 13:44:30|82998.7|82973.7|82998.5|82973.5|82999.2|82974.2|82995.8|82970.8|38
1621950280000|2021-05-25 13:44:40|82998.6|82973.6|82995.6|82970.6|82999.1|82974.1|82991.1|82966.1|36
1621950290000|2021-05-25 13:44:50|82995.3|82970.3|82994.9|82969.9|83001.3|82976.3|82994.9|82969.9|37
1621950300000|2021-05-25 13:45:00|82994.5|82969.5|82978.1|82953.1|82997.3|82972.3|82975.6|82950.6|40
1621950310000|2021-05-25 13:45:10|82979.2|82954.2|82951.4|82926.4|82980.2|82955.2|82950.9|82925.9|41
1621950320000|2021-05-25 13:45:20|82949.2|82924.2|82948.9|82923.9|82951.4|82926.4|82940.4|82915.4|39
1621950330000|2021-05-25 13:45:30|82949|82924|82950.2|82925.2|82954.5|82929.5|82946.6|82921.6|40
1621950340000|2021-05-25 13:45:40|82951.8|82926.8|82953|82928|82957.9|82932.9|82948.8|82923.8|37
1621950350000|2021-05-25 13:45:50|82952|82927|82953.9|82928.9|82953.9|82928.9|82946.8|82921.8|41
1621950360000|2021-05-25 13:46:00|82954.8|82929.8|82982.5|82957.5|83005.6|82970.2|82954.8|82929.8|45
1621950370000|2021-05-25 13:46:10|82983.8|82958.8|82971.7|82946.7|82986.7|82961.7|82964.8|82939.8|35
1621950380000|2021-05-25 13:46:20|82971.4|82946.4|82973.5|82948.5|82977|82952|82969.9|82944.9|38
1621950390000|2021-05-25 13:46:30|82972.7|82947.7|82974.3|82949.3|82979.3|82954.3|82970.8|82945.8|33
1621950400000|2021-05-25 13:46:40|82974.7|82949.7|82976.1|82951.1|82976.3|82951.3|82973.6|82948.6|37
1621950410000|2021-05-25 13:46:50|82975.7|82950.7|82968.5|82943.5|82976.2|82951.2|82968.5|82943.5|28
1621950420000|2021-05-25 13:47:00|82969.7|82944.7|82970.1|82945.1|82970.7|82945.7|82966.4|82941.4|36
1621950430000|2021-05-25 13:47:10|82969.9|82944.9|82963.9|82938.9|82969.9|82944.9|82962.2|82937.2|36
1621950440000|2021-05-25 13:47:20|82964.7|82939.7|82960.8|82935.8|82966.3|82941.3|82960.1|82935.1|32
1621950450000|2021-05-25 13:47:30|82965.6|82940.6|82961.8|82936.8|82966.6|82941.6|82961.2|82936.2|32
1621950460000|2021-05-25 13:47:40|82964.6|82939.6|82961|82936|82965|82940|82960.3|82935.3|33
1621950470000|2021-05-25 13:47:50|82961.2|82936.2|82962.1|82937.1|82964.9|82939.9|82957.2|82932.2|37
1621950480000|2021-05-25 13:48:00|82963.9|82938.9|82955.1|82930.1|82964.7|82939.7|82955.1|82930.1|38
1621950490000|2021-05-25 13:48:10|82956.1|82931.1|82953.3|82928.3|82956.1|82931.1|82945.8|82920.8|40
1621950500000|2021-05-25 13:48:20|82954.6|82929.6|82962.2|82937.2|82962.6|82937.6|82954|82929|38
1621950510000|2021-05-25 13:48:30|82961.8|82936.8|82953.1|82928.1|82962.2|82937.2|82950.7|82925.7|38
1621950520000|2021-05-25 13:48:40|82952.2|82927.2|82953.9|82928.9|82957.5|82932.5|82951.2|82926.2|38
1621950530000|2021-05-25 13:48:50|82954.6|82929.6|82960.2|82935.2|82963.9|82938.9|82954.6|82929.6|40
1621950540000|2021-05-25 13:49:00|82960.1|82935.1|82960|82935|82964|82939|82958.2|82933.2|33
1621950550000|2021-05-25 13:49:10|82960.6|82935.6|82973.9|82948.9|82974.3|82949.3|82960.6|82935.6|35
1621950560000|2021-05-25 13:49:20|82973.7|82948.7|82972.3|82947.3|82981.1|82956.1|82971.6|82946.6|39
1621950570000|2021-05-25 13:49:30|82973|82948|82981.8|82956.8|82982.8|82957.8|82966.2|82941.2|40
1621950580000|2021-05-25 13:49:40|82983.7|82958.7|82981.5|82956.5|82986.5|82961.5|82981.5|82956.5|40
1621950590000|2021-05-25 13:49:50|82981.2|82956.2|82984.4|82959.4|82984.5|82959.5|82978.4|82953.4|32
1621950600000|2021-05-25 13:50:00|82984.3|82959.3|82983.7|82958.7|82984.5|82959.5|82978.4|82953.4|39
1621950610000|2021-05-25 13:50:10|82983.8|82958.8|82990.9|82965.9|82995.7|82970.7|82983.8|82958.8|40
1621950620000|2021-05-25 13:50:20|82990.6|82965.6|82991.4|82966.4|82992.6|82967.6|82989.2|82964.2|33
1621950630000|2021-05-25 13:50:30|82991.2|82966.2|82997.5|82972.5|83000.6|82975.6|82991|82966|39
1621950640000|2021-05-25 13:50:40|82997.6|82972.6|83001.2|82976.2|83001.9|82976.9|82996.5|82971.5|34
1621950650000|2021-05-25 13:50:50|83000.5|82975.5|83002.5|82977.5|83004.1|82979.1|83000.4|82975.4|32
1621950660000|2021-05-25 13:51:00|83002.6|82977.6|83013.3|82988.3|83013.4|82988.4|83001.5|82976.5|32
1621950670000|2021-05-25 13:51:10|83014.4|82989.4|83023.3|82998.3|83052|83012.3|83014.4|82989.4|42
1621950680000|2021-05-25 13:51:20|83023.5|82998.5|83026.7|83001.7|83031.5|83006.5|83023.5|82998.5|36
1621950690000|2021-05-25 13:51:30|83025.9|83000.9|83030.9|83005.9|83031.5|83006.5|83024.9|82999.9|32
1621950700000|2021-05-25 13:51:40|83030.8|83005.8|83037.2|83012.2|83037.9|83012.9|83030.8|83005.8|36
1621950710000|2021-05-25 13:51:50|83036.9|83011.9|83061.6|83036.6|83072.9|83039.6|83036.9|83011.9|34
1621950720000|2021-05-25 13:52:00|83058.8|83033.8|83071.1|83046.1|83077.3|83052.3|83049.3|83024.3|41
1621950730000|2021-05-25 13:52:10|83070.4|83045.4|83070.1|83045.1|83073.9|83048.9|83065.1|83040.1|37
1621950740000|2021-05-25 13:52:20|83070|83045|83065.2|83040.2|83084.5|83059.5|83063.7|83038.7|40
1621950750000|2021-05-25 13:52:30|83064.8|83039.8|83068|83043|83069|83044|83064.2|83039.2|27
1621950760000|2021-05-25 13:52:40|83067.9|83042.9|83068.2|83043.2|83077.8|83052.8|83065.9|83040.9|38
1621950770000|2021-05-25 13:52:50|83068.4|83043.4|83077.3|83052.3|83078.2|83053.2|83066.6|83041.6|37
1621950780000|2021-05-25 13:53:00|83077.4|83052.4|83080.6|83055.6|83083.5|83058.5|83076|83051|39
1621950790000|2021-05-25 13:53:10|83080.1|83055.1|83089.8|83064.8|83093.4|83068.4|83079.1|83054.1|40
1621950800000|2021-05-25 13:53:20|83089.7|83064.7|83098.8|83073.8|83100.4|83075.4|83089.7|83064.7|37
1621950810000|2021-05-25 13:53:30|83098.7|83073.7|83093.1|83068.1|83098.8|83073.8|83093|83068|39
1621950820000|2021-05-25 13:53:40|83093.2|83068.2|83101|83076|83101.6|83076.6|83093.2|83068.2|32
1621950830000|2021-05-25 13:53:50|83100.9|83075.9|83099|83074|83100.9|83075.9|83098.4|83073.4|24
1621950840000|2021-05-25 13:54:00|83099.4|83074.4|83098.6|83073.6|83101.2|83076.2|83096.9|83071.9|35
1621950850000|2021-05-25 13:54:10|83098.7|83073.7|83086.9|83061.9|83098.9|83073.9|83086.9|83061.9|36
1621950860000|2021-05-25 13:54:20|83087.4|83062.4|83088.9|83063.9|83091.8|83066.8|83085.4|83060.4|36
1621950870000|2021-05-25 13:54:30|83090|83065|83079.9|83054.9|83090.5|83065.5|83079.9|83054.9|36
1621950880000|2021-05-25 13:54:40|83082.6|83057.6|83083.6|83058.6|83086.1|83061.1|83082.5|83057.5|36
1621950890000|2021-05-25 13:54:50|83084.9|83059.9|83073.6|83048.6|83086.9|83061.9|83073.6|83048.6|39
1621950900000|2021-05-25 13:55:00|83073.5|83048.5|83064.3|83039.3|83075.1|83050.1|83063.6|83038.6|42
1621950910000|2021-05-25 13:55:10|83065.1|83040.1|83064.4|83039.4|83065.2|83040.2|83059.7|83034.7|36
1621950920000|2021-05-25 13:55:20|83064.8|83039.8|83055.6|83030.6|83070.7|83045.7|83049.8|83024.8|37
1621950930000|2021-05-25 13:55:30|83058.1|83033.1|83055|83030|83058.3|83033.3|83053.4|83028.4|29
1621950940000|2021-05-25 13:55:40|83054.4|83029.4|83053.7|83028.7|83056.9|83031.9|83053.7|83028.7|32
1621950950000|2021-05-25 13:55:50|83053.5|83028.5|83038.4|83013.4|83054.3|83029.3|83037.9|83012.9|35
1621950960000|2021-05-25 13:56:00|83036.8|83011.8|83037.3|83012.3|83038.9|83013.9|83033.8|83008.8|34
1621950970000|2021-05-25 13:56:10|83037.9|83012.9|83040.5|83015.5|83042.2|83017.2|83037.6|83012.6|37
1621950980000|2021-05-25 13:56:20|83041|83016|83039.9|83014.9|83041|83016|83038.9|83013.9|32
1621950990000|2021-05-25 13:56:30|83040.2|83015.2|83039.1|83014.1|83041.1|83016.1|83034.2|83009.2|31
1621951000000|2021-05-25 13:56:40|83039.6|83014.6|83038.4|83013.4|83039.6|83014.6|83036.4|83011.4|35
1621951010000|2021-05-25 13:56:50|83038.3|83013.3|83035.6|83010.6|83039.4|83014.4|83033|83008|29
1621951020000|2021-05-25 13:57:00|83035.8|83010.8|83041.5|83016.5|83042.5|83017.5|83035.1|83010.1|34
1621951030000|2021-05-25 13:57:10|83041.8|83016.8|83044.7|83019.7|83046.8|83021.8|83040.5|83015.5|31
1621951040000|2021-05-25 13:57:20|83043.4|83018.4|83061.1|83036.1|83063.8|83038.8|83043.3|83018.3|41
1621951050000|2021-05-25 13:57:30|83062|83037|83060.6|83035.6|83062|83037|83056.8|83031.8|38
1621951060000|2021-05-25 13:57:40|83059.6|83034.6|83062.8|83037.8|83065.1|83040.1|83059.6|83034.6|39
1621951070000|2021-05-25 13:57:50|83062.9|83037.9|83064.9|83039.9|83064.9|83039.9|83062.1|83037.1|24
1621951080000|2021-05-25 13:58:00|83064.4|83039.4|83075.9|83050.9|83075.9|83050.9|83064.3|83039.3|37
1621951090000|2021-05-25 13:58:10|83074.7|83049.7|83079|83054|83080.7|83055.7|83074.7|83049.7|41
1621951100000|2021-05-25 13:58:20|83078.2|83053.2|83079.7|83054.7|83083.1|83058.1|83078.2|83053.2|34
1621951110000|2021-05-25 13:58:30|83080|83055|83073.6|83048.6|83080.1|83055.1|83073.6|83048.6|31
1621951120000|2021-05-25 13:58:40|83074.3|83049.3|83072.7|83047.7|83074.4|83049.4|83070.8|83045.8|37
1621951130000|2021-05-25 13:58:50|83072.9|83047.9|83066.2|83041.2|83072.9|83047.9|83066.2|83041.2|32
1621951140000|2021-05-25 13:59:00|83065.1|83040.1|83066.5|83041.5|83066.5|83041.5|83060.1|83035.1|39
1621951150000|2021-05-25 13:59:10|83066.7|83041.7|83067|83042|83067.7|83042.7|83064.5|83039.5|30
1621951160000|2021-05-25 13:59:20|83067.5|83042.5|83062.4|83037.4|83070.2|83045.2|83061.8|83036.8|39
1621951170000|2021-05-25 13:59:30|83064.9|83039.9|83064.3|83039.3|83064.9|83039.9|83058.2|83033.2|38
1621951180000|2021-05-25 13:59:40|83064.1|83039.1|83067|83042|83067.1|83042.1|83062.3|83037.3|31
1621951190000|2021-05-25 13:59:50|83068.1|83043.1|83069.1|83044.1|83069.7|83044.7|83062.6|83037.6|38
1621951200000|2021-05-25 14:00:00|83070.9|83045.9|83079|83054|83082.4|83057.4|83063.9|83038.9|40
1621951210000|2021-05-25 14:00:10|83079.6|83054.6|83071.6|83046.6|83080.9|83055.9|83070.6|83045.6|41
1621951220000|2021-05-25 14:00:20|83071.8|83046.8|83082.4|83057.4|83085.9|83060.9|83070.8|83045.8|41
1621951230000|2021-05-25 14:00:30|83085.7|83060.7|83072.6|83047.6|83085.7|83060.7|83072.6|83047.6|33
1621951240000|2021-05-25 14:00:40|83074.7|83049.7|83084.7|83059.7|83090.3|83065.3|83074.7|83049.7|35
1621951250000|2021-05-25 14:00:50|83085.3|83060.3|83074.6|83049.6|83085.4|83060.4|83067.7|83042.7|42
1621951260000|2021-05-25 14:01:00|83074.8|83049.8|83066.3|83041.3|83076.2|83051.2|83060.3|83035.3|41
1621951270000|2021-05-25 14:01:10|83065|83040|83065.8|83040.8|83069.5|83044.5|83059.1|83034.1|39
1621951280000|2021-05-25 14:01:20|83065.7|83040.7|83067.9|83042.9|83068.2|83043.2|83063.2|83038.2|41
1621951290000|2021-05-25 14:01:30|83066.3|83041.3|83079.4|83054.4|83080|83055|83064.5|83039.5|41
1621951300000|2021-05-25 14:01:40|83079.6|83054.6|83083.4|83058.4|83084.5|83059.5|83079|83054|38
1621951310000|2021-05-25 14:01:50|83083.7|83058.7|83080|83055|83083.7|83058.7|83072.4|83047.4|35
1621951320000|2021-05-25 14:02:00|83080.3|83055.3|83078.8|83053.8|83086|83061|83076.2|83051.2|41
1621951330000|2021-05-25 14:02:10|83079.1|83054.1|83078.9|83053.9|83085.3|83060.3|83078.7|83053.7|43
1621951340000|2021-05-25 14:02:20|83079|83054|83082.5|83057.5|83086.4|83061.4|83078.6|83053.6|34
1621951350000|2021-05-25 14:02:30|83081.9|83056.9|83081|83056|83084.5|83059.5|83079.7|83054.7|40
1621951360000|2021-05-25 14:02:40|83081.4|83056.4|83083.4|83058.4|83084.4|83059.4|83079.9|83054.9|37
1621951370000|2021-05-25 14:02:50|83083.9|83058.9|83080.3|83055.3|83087.1|83062.1|83078.7|83053.7|35
1621951380000|2021-05-25 14:03:00|83078.1|83053.1|83070.7|83045.7|83079.1|83054.1|83053.4|83028.4|42
1621951390000|2021-05-25 14:03:10|83070.6|83045.6|83040.5|83015.5|83070.6|83045.6|83040.5|83015.5|39
1621951400000|2021-05-25 14:03:20|83041|83016|83030.7|83005.7|83043.4|83018.4|83029.2|83004.2|41
1621951410000|2021-05-25 14:03:30|83031.9|83006.9|83025.7|83000.7|83031.9|83006.9|83022.5|82997.5|42
1621951420000|2021-05-25 14:03:40|83026.6|83001.6|83019.7|82994.7|83035.8|83010.8|83017.3|82992.3|42
1621951430000|2021-05-25 14:03:50|83021.5|82996.5|83023.9|82998.9|83028.2|83003.2|83019.9|82994.9|39
1621951440000|2021-05-25 14:04:00|83025.5|83000.5|83021.9|82996.9|83031.1|83006.1|83018.9|82993.9|39
1621951450000|2021-05-25 14:04:10|83020.6|82995.6|83023|82998|83031|83006|83018.8|82993.8|39
1621951460000|2021-05-25 14:04:20|83022.7|82997.7|83026.1|83001.1|83030.7|83005.7|83022.7|82997.7|34
1621951470000|2021-05-25 14:04:30|83027|83002|83019.8|82994.8|83029.9|83004.9|83017.9|82992.9|38
1621951480000|2021-05-25 14:04:40|83019.5|82994.5|83016.8|82991.8|83024|82999|83016.8|82991.8|39
1621951490000|2021-05-25 14:04:50|83017.8|82992.8|83006.9|82981.9|83017.8|82992.8|83005.8|82980.8|38
1621951500000|2021-05-25 14:05:00|83006.4|82981.4|83012.4|82987.4|83015.2|82990.2|83004.6|82979.6|40
1621951510000|2021-05-25 14:05:10|83012|82987|83016.7|82991.7|83018.1|82993.1|83008.2|82983.2|41
1621951520000|2021-05-25 14:05:20|83016|82991|83009.6|82984.6|83023.7|82998.7|83009.6|82984.6|38
1621951530000|2021-05-25 14:05:30|83010.9|82985.9|83007.4|82982.4|83011.5|82986.5|83005|82980|34
1621951540000|2021-05-25 14:05:40|83006.9|82981.9|83008.7|82983.7|83009.5|82984.5|83006.7|82981.7|28
1621951550000|2021-05-25 14:05:50|83008.6|82983.6|83016.3|82991.3|83016.3|82991.3|83002.5|82977.5|32
1621951560000|2021-05-25 14:06:00|83015|82990|83007|82982|83017.7|82992.7|83005.9|82980.9|32
1621951570000|2021-05-25 14:06:10|83008.6|82983.6|83005.3|82980.3|83014|82989|83005.3|82980.3|38
1621951580000|2021-05-25 14:06:20|83007.9|82982.9|83011.7|82986.7|83012.2|82987.2|83006.6|82981.6|39
1621951590000|2021-05-25 14:06:30|83011.9|82986.9|83009.4|82984.4|83012.5|82987.5|83004.3|82979.3|39
1621951600000|2021-05-25 14:06:40|83010.1|82985.1|83020.1|82995.1|83023.5|82998.5|83010.1|82985.1|40
1621951610000|2021-05-25 14:06:50|83019.6|82994.6|83015.6|82990.6|83020.4|82995.4|83010.4|82985.4|34
1621951620000|2021-05-25 14:07:00|83014.9|82989.9|82996|82971|83018|82993|82993.4|82968.4|43
1621951630000|2021-05-25 14:07:10|82996.2|82971.2|82983.3|82958.3|82997.6|82972.6|82983.3|82958.3|38
1621951640000|2021-05-25 14:07:20|82983|82958|82976|82951|82983|82958|82971.8|82946.8|41
1621951650000|2021-05-25 14:07:30|82975.8|82950.8|82967|82942|82975.8|82950.8|82967|82942|38
1621951660000|2021-05-25 14:07:40|82966.7|82941.7|82968.3|82943.3|82969.2|82944.2|82962.7|82937.7|38
1621951670000|2021-05-25 14:07:50|82968.7|82943.7|82961|82936|82972.2|82947.2|82961|82936|35
1621951680000|2021-05-25 14:08:00|82962.3|82937.3|82977|82952|82980|82955|82961.9|82936.9|41
1621951690000|2021-05-25 14:08:10|82977.8|82952.8|82988.5|82963.5|82992.4|82967.4|82976|82951|38
1621951700000|2021-05-25 14:08:20|82987.5|82962.5|82983.8|82958.8|82987.5|82962.5|82977.2|82952.2|38
1621951710000|2021-05-25 14:08:30|82983.9|82958.9|82966.9|82941.9|82983.9|82958.9|82966.9|82941.9|39
1621951720000|2021-05-25 14:08:40|82969|82944|82974.2|82949.2|82984.2|82959.2|82967.8|82942.8|43
1621951730000|2021-05-25 14:08:50|82975.8|82950.8|82976.1|82951.1|82976.1|82951.1|82970.7|82945.7|40
1621951740000|2021-05-25 14:09:00|82976.3|82951.3|82967.7|82942.7|82976.6|82951.6|82967.3|82942.3|38
1621951750000|2021-05-25 14:09:10|82966.8|82941.8|82962.4|82937.4|82967.6|82942.6|82955.9|82930.9|40
1621951760000|2021-05-25 14:09:20|82963.2|82938.2|82961.5|82936.5|82963.2|82938.2|82959.6|82934.6|32
1621951770000|2021-05-25 14:09:30|82961.8|82936.8|82967.9|82942.9|82969.3|82944.3|82961.2|82936.2|32
1621951780000|2021-05-25 14:09:40|82968|82943|82979.1|82954.1|82979.1|82954.1|82967.2|82942.2|34
1621951790000|2021-05-25 14:09:50|82988|82963|82988.7|82963.7|82996.6|82971.6|82982.8|82957.8|40
1621951800000|2021-05-25 14:10:00|82989|82964|82982.7|82957.7|82990.7|82965.7|82980.1|82955.1|40
1621951810000|2021-05-25 14:10:10|82982.2|82957.2|82980.7|82955.7|82986.2|82961.2|82980.5|82955.5|34
1621951820000|2021-05-25 14:10:20|82981.1|82956.1|82978.1|82953.1|82981.2|82956.2|82977.3|82952.3|31
1621951830000|2021-05-25 14:10:30|82977.8|82952.8|82983.9|82958.9|82983.9|82958.9|82976.3|82951.3|31
1621951840000|2021-05-25 14:10:40|82983.4|82958.4|82982.1|82957.1|82987.2|82962.2|82981.3|82956.3|33
1621951850000|2021-05-25 14:10:50|82984.4|82959.4|82987.2|82962.2|82990.8|82965.8|82983.1|82958.1|35
1621951860000|2021-05-25 14:11:00|82987.8|82962.8|82993.3|82968.3|82994|82969|82987.1|82962.1|34
1621951870000|2021-05-25 14:11:10|82993|82968|83024.1|82999.1|83027.1|83002.1|82993|82968|42
1621951880000|2021-05-25 14:11:20|83026.1|83001.1|83027.4|83002.4|83029.6|83004.6|83022.6|82997.6|41
1621951890000|2021-05-25 14:11:30|83028.1|83003.1|83040.9|83015.9|83040.9|83015.9|83028.1|83003.1|36
1621951900000|2021-05-25 14:11:40|83042.2|83017.2|83046.4|83021.4|83050.2|83025.2|83042.1|83017.1|36
1621951910000|2021-05-25 14:11:50|83046.5|83021.5|83044|83019|83051|83026|83040.4|83015.4|38
1621951920000|2021-05-25 14:12:00|83043.3|83018.3|83032.1|83007.1|83043.3|83018.3|83031.1|83006.1|42
1621951930000|2021-05-25 14:12:10|83034|83009|83030.4|83005.4|83035.9|83010.9|83028.8|83003.8|39
1621951940000|2021-05-25 14:12:20|83028.8|83003.8|83041.2|83016.2|83048.7|83023.7|83026.3|83001.3|41
1621951950000|2021-05-25 14:12:30|83040.7|83015.7|83046.6|83021.6|83049.3|83024.3|83040.7|83015.7|34
1621951960000|2021-05-25 14:12:40|83046.9|83021.9|83050.7|83025.7|83053.2|83028.2|83046.9|83021.9|25
1621951970000|2021-05-25 14:12:50|83050.2|83025.2|83043.1|83018.1|83051.6|83026.6|83043.1|83018.1|31
1621951980000|2021-05-25 14:13:00|83043.4|83018.4|83043.5|83018.5|83044.3|83019.3|83042.3|83017.3|23
1621951990000|2021-05-25 14:13:10|83043.6|83018.6|83058.2|83033.2|83058.2|83033.2|83043.6|83018.6|34
1621952000000|2021-05-25 14:13:20|83058.6|83033.6|83047.3|83022.3|83065.8|83040.8|83046.2|83021.2|40
1621952010000|2021-05-25 14:13:30|83047.2|83022.2|83025.8|83000.8|83047.4|83022.4|83025.4|83000.4|38
1621952020000|2021-05-25 14:13:40|83027.2|83002.2|83013.2|82988.2|83029.6|83004.6|83013.2|82988.2|38
1621952030000|2021-05-25 14:13:50|83013.5|82988.5|83000.4|82975.4|83013.5|82988.5|83000.4|82975.4|40
1621952040000|2021-05-25 14:14:00|83000.2|82975.2|82992.4|82967.4|83001|82976|82987.3|82962.3|40
1621952050000|2021-05-25 14:14:10|82990.1|82965.1|82979.7|82954.7|82990.7|82965.7|82978.2|82953.2|40
1621952060000|2021-05-25 14:14:20|82979.2|82954.2|82976.9|82951.9|82981.4|82956.4|82976.9|82951.9|38
1621952070000|2021-05-25 14:14:30|82976.8|82951.8|82977.9|82952.9|82981.5|82956.5|82975.6|82950.6|39
1621952080000|2021-05-25 14:14:40|82977.1|82952.1|82980.2|82955.2|82980.4|82955.4|82971.3|82946.3|37
1621952090000|2021-05-25 14:14:50|82980.3|82955.3|82989.1|82964.1|82991.5|82966.5|82979.5|82954.5|39
1621952100000|2021-05-25 14:15:00|82990.2|82965.2|82978|82953|82990.2|82965.2|82978|82953|36
1621952110000|2021-05-25 14:15:10|82975.7|82950.7|82982.2|82957.2|82982.2|82957.2|82969.1|82944.1|37
1621952120000|2021-05-25 14:15:20|82978.2|82953.2|82973.1|82948.1|82979.9|82954.9|82972.4|82947.4|37
1621952130000|2021-05-25 14:15:30|82973.5|82948.5|82974.8|82949.8|82976.8|82951.8|82972.4|82947.4|35
1621952140000|2021-05-25 14:15:40|82974.2|82949.2|82969.7|82944.7|82976.1|82951.1|82969.7|82944.7|35
1621952150000|2021-05-25 14:15:50|82969.8|82944.8|82964.8|82939.8|82971.6|82946.6|82958.7|82933.7|37
1621952160000|2021-05-25 14:16:00|82964.7|82939.7|82968.4|82943.4|82969|82944|82962.8|82937.8|58
1621952170000|2021-05-25 14:16:10|82967.7|82942.7|82974|82949|82974|82949|82964.6|82939.6|58
1621952180000|2021-05-25 14:16:20|82973.4|82948.4|82974.7|82949.7|82976.5|82951.5|82973.4|82948.4|54
1621952190000|2021-05-25 14:16:30|82975.1|82950.1|82960.7|82935.7|82975.5|82950.5|82951.3|82926.3|59
1621952200000|2021-05-25 14:16:40|82960.8|82935.8|82974.8|82949.8|82978.3|82953.3|82960.8|82935.8|59
1621952210000|2021-05-25 14:16:50|82974.6|82949.6|82972.1|82947.1|82976.2|82951.2|82972.1|82947.1|44
1621952220000|2021-05-25 14:17:00|82972.3|82947.3|82977.3|82952.3|82978.6|82953.6|82971.5|82946.5|47
1621952230000|2021-05-25 14:17:10|82978.4|82953.4|82974.6|82949.6|82979.5|82954.5|82970.9|82945.9|59
1621952240000|2021-05-25 14:17:20|82974.9|82949.9|82969.9|82944.9|82976.6|82951.6|82968.5|82943.5|53
1621952250000|2021-05-25 14:17:30|82970.4|82945.4|82961.9|82936.9|82970.4|82945.4|82957.9|82932.9|52
1621952260000|2021-05-25 14:17:40|82961.8|82936.8|82958|82933|82961.8|82936.8|82957|82932|48
1621952270000|2021-05-25 14:17:50|82958.1|82933.1|82946.8|82921.8|82961.2|82936.2|82945.6|82920.6|56
1621952280000|2021-05-25 14:18:00|82946.4|82921.4|82950.6|82925.6|82952.5|82927.5|82946.3|82921.3|52
1621952290000|2021-05-25 14:18:10|82951.1|82926.1|82957.7|82932.7|82960|82935|82950.1|82925.1|44
1621952300000|2021-05-25 14:18:20|82961.4|82936.4|82971.2|82946.2|82974.4|82949.4|82961.4|82936.4|57
1621952310000|2021-05-25 14:18:30|82971.1|82946.1|82978.7|82953.7|82979.4|82954.4|82962.8|82937.8|58
1621952320000|2021-05-25 14:18:40|82978.6|82953.6|82981.4|82956.4|82983.5|82958.5|82976.7|82951.7|52
1621952330000|2021-05-25 14:18:50|82980.4|82955.4|82977.9|82952.9|82983.5|82958.5|82977.8|82952.8|51
1621952340000|2021-05-25 14:19:00|82978.1|82953.1|82978|82953|82978.6|82953.6|82970.3|82945.3|55
1621952350000|2021-05-25 14:19:10|82977.2|82952.2|82979.7|82954.7|82981.6|82956.6|82975.7|82950.7|61
1621952360000|2021-05-25 14:19:20|82979.6|82954.6|82980.1|82955.1|82982.3|82957.3|82977.7|82952.7|49
1621952370000|2021-05-25 14:19:30|82979.8|82954.8|82979.1|82954.1|82990.6|82965.6|82978.6|82953.6|60
1621952380000|2021-05-25 14:19:40|82978.4|82953.4|82992.7|82967.7|82993.7|82968.7|82977.9|82952.9|56
1621952390000|2021-05-25 14:19:50|82995.6|82970.6|82995.8|82970.8|83008.4|82983.4|82994.4|82969.4|71
1621952400000|2021-05-25 14:20:00|82996.3|82971.3|82985.6|82960.6|82996.3|82971.3|82985.3|82960.3|52
1621952410000|2021-05-25 14:20:10|82983.9|82958.9|82962.7|82937.7|82983.9|82958.9|82962.4|82937.4|61
1621952420000|2021-05-25 14:20:20|82965|82940|82962.3|82937.3|82965.9|82940.9|82960.5|82935.5|60
1621952430000|2021-05-25 14:20:30|82961.5|82936.5|82958.3|82933.3|82962.1|82937.1|82950.9|82925.9|50
1621952440000|2021-05-25 14:20:40|82959|82934|82956.9|82931.9|82959.8|82934.8|82954.1|82929.1|53
1621952450000|2021-05-25 14:20:50|82957.5|82932.5|82960.3|82935.3|82962.6|82937.6|82953.6|82928.6|44
1621952460000|2021-05-25 14:21:00|82960.7|82935.7|82963.6|82938.6|82964.8|82939.8|82957.3|82932.3|49
1621952470000|2021-05-25 14:21:10|82964.7|82939.7|82980.8|82955.8|82980.8|82955.8|82961.3|82936.3|61
1621952480000|2021-05-25 14:21:20|82982.2|82957.2|82979.6|82954.6|82983.1|82958.1|82976.8|82951.8|59
1621952490000|2021-05-25 14:21:30|82979.3|82954.3|82980.8|82955.8|82985.6|82960.6|82977.1|82952.1|57
1621952500000|2021-05-25 14:21:40|82981.1|82956.1|82985.8|82960.8|82986.6|82961.6|82979.5|82954.5|43
1621952510000|2021-05-25 14:21:50|82984.5|82959.5|82975.4|82950.4|82984.6|82959.6|82974|82949|50
1621952520000|2021-05-25 14:22:00|82976|82951|82958.4|82933.4|82976|82951|82955.6|82930.6|52
1621952530000|2021-05-25 14:22:10|82955.7|82930.7|82954.1|82929.1|82960.6|82935.6|82952.2|82927.2|49
1621952540000|2021-05-25 14:22:20|82954.2|82929.2|82952.1|82927.1|82954.9|82929.9|82947.5|82922.5|46
1621952550000|2021-05-25 14:22:30|82952.2|82927.2|82958.3|82933.3|82962.3|82937.3|82950.4|82925.4|43
1621952560000|2021-05-25 14:22:40|82956.1|82931.1|82953.5|82928.5|82959.5|82934.5|82950.9|82925.9|54
1621952570000|2021-05-25 14:22:50|82953.9|82928.9|82955|82930|82961.9|82936.9|82952.7|82927.7|56
1621952580000|2021-05-25 14:23:00|82955.7|82930.7|82960.7|82935.7|82964.4|82939.4|82953.6|82928.6|52
1621952590000|2021-05-25 14:23:10|82963.7|82938.7|82965.6|82940.6|82965.6|82940.6|82959.1|82934.1|33
1621952600000|2021-05-25 14:23:20|82965.7|82940.7|82964|82939|82969.7|82944.7|82962.3|82937.3|42
1621952610000|2021-05-25 14:23:30|82964.3|82939.3|82968.9|82943.9|82978|82953|82964.2|82939.2|58
1621952620000|2021-05-25 14:23:40|82969.2|82944.2|82975.5|82950.5|82975.9|82950.9|82966.3|82941.3|56
1621952630000|2021-05-25 14:23:50|82975.2|82950.2|82977.7|82952.7|82978.9|82953.9|82974.5|82949.5|56
1621952640000|2021-05-25 14:24:00|82977.6|82952.6|82961.4|82936.4|82978.8|82953.8|82961.4|82936.4|46
1621952650000|2021-05-25 14:24:10|82961.1|82936.1|82955.7|82930.7|82966.7|82941.7|82955.7|82930.7|58
1621952660000|2021-05-25 14:24:20|82948.4|82923.4|82951.6|82926.6|82953.2|82928.2|82941.2|82916.2|54
1621952670000|2021-05-25 14:24:30|82951.3|82926.3|82940.1|82915.1|82951.3|82926.3|82933.2|82908.2|55
1621952680000|2021-05-25 14:24:40|82940.6|82915.6|82956.2|82931.2|82957.7|82932.7|82940.2|82915.2|56
1621952690000|2021-05-25 14:24:50|82955.6|82930.6|82946.7|82921.7|82955.6|82930.6|82944.5|82919.5|51
1621952700000|2021-05-25 14:25:00|82946.6|82921.6|82945.1|82920.1|82948.8|82923.8|82941.3|82916.3|38
1621952710000|2021-05-25 14:25:10|82943.3|82918.3|82950|82925|82954.6|82929.6|82943.2|82918.2|60
1621952720000|2021-05-25 14:25:20|82949.3|82924.3|82947.5|82922.5|82951|82926|82946.8|82921.8|48
1621952730000|2021-05-25 14:25:30|82947.9|82922.9|82948.8|82923.8|82952.1|82927.1|82944.9|82919.9|49
1621952740000|2021-05-25 14:25:40|82951.9|82926.9|82932.2|82907.2|82952.6|82927.6|82931.4|82906.4|43
1621952750000|2021-05-25 14:25:50|82932.5|82907.5|82931.3|82906.3|82935.9|82910.9|82928.8|82903.8|48
1621952760000|2021-05-25 14:26:00|82931.7|82906.7|82933.5|82908.5|82936.9|82911.9|82931.7|82906.7|57
1621952770000|2021-05-25 14:26:10|82933.7|82908.7|82934.4|82909.4|82942.8|82917.8|82932.2|82907.2|50
1621952780000|2021-05-25 14:26:20|82934.2|82909.2|82936.1|82911.1|82936.4|82911.4|82932.1|82907.1|37
1621952790000|2021-05-25 14:26:30|82935.9|82910.9|82944.5|82919.5|82944.5|82919.5|82935.5|82910.5|43
1621952800000|2021-05-25 14:26:40|82945|82920|82947.7|82922.7|82948.4|82923.4|82943.1|82918.1|44
1621952810000|2021-05-25 14:26:50|82948.8|82923.8|82941|82916|82948.8|82923.8|82937.4|82912.4|50
1621952820000|2021-05-25 14:27:00|82940.9|82915.9|82934.7|82909.7|82942.9|82917.9|82934.7|82909.7|43
1621952830000|2021-05-25 14:27:10|82934.4|82909.4|82944.9|82919.9|82946.3|82921.3|82934.1|82909.1|52
1621952840000|2021-05-25 14:27:20|82945.3|82920.3|82939.8|82914.8|82945.9|82920.9|82938.6|82913.6|38
1621952850000|2021-05-25 14:27:30|82940.1|82915.1|82934.5|82909.5|82941.2|82916.2|82932.1|82907.1|47
1621952860000|2021-05-25 14:27:40|82935.6|82910.6|82937.2|82912.2|82937.4|82912.4|82934|82909|41
1621952870000|2021-05-25 14:27:50|82937.8|82912.8|82942.9|82917.9|82946|82921|82932.7|82907.7|55
1621952880000|2021-05-25 14:28:00|82943|82918|82958.2|82933.2|82959.6|82934.6|82943|82918|52
1621952890000|2021-05-25 14:28:10|82959.3|82934.3|82961.2|82936.2|82964.2|82939.2|82957.8|82932.8|39
1621952900000|2021-05-25 14:28:20|82961.1|82936.1|82953.8|82928.8|82963.2|82938.2|82953.8|82928.8|49
1621952910000|2021-05-25 14:28:30|82953.9|82928.9|82943.6|82918.6|82955|82930|82943.6|82918.6|54
1621952920000|2021-05-25 14:28:40|82943.3|82918.3|82941.8|82916.8|82948.6|82923.6|82940.8|82915.8|55
1621952930000|2021-05-25 14:28:50|82942.1|82917.1|82945.2|82920.2|82945.4|82920.4|82940.6|82915.6|44
1621952940000|2021-05-25 14:29:00|82946.4|82921.4|82951.3|82926.3|82951.4|82926.4|82946.4|82921.4|39
1621952950000|2021-05-25 14:29:10|82951.2|82926.2|82950.4|82925.4|82952.3|82927.3|82950.3|82925.3|43
1621952960000|2021-05-25 14:29:20|82950.7|82925.7|82946.6|82921.6|82951.4|82926.4|82945.1|82920.1|42
1621952970000|2021-05-25 14:29:30|82946.4|82921.4|82939.3|82914.3|82946.4|82921.4|82937.2|82912.2|50
1621952980000|2021-05-25 14:29:40|82939.6|82914.6|82953.6|82928.6|82957.4|82932.4|82938.8|82913.8|53
1621952990000|2021-05-25 14:29:50|82952.9|82927.9|82946.8|82921.8|82953|82928|82946.5|82921.5|54
1621953000000|2021-05-25 14:30:00|82948.5|82923.5|82954.6|82929.6|82954.6|82929.6|82947.7|82922.7|42
1621953010000|2021-05-25 14:30:10|82953.4|82928.4|82955.2|82930.2|82959.8|82934.8|82952.3|82927.3|45
1621953020000|2021-05-25 14:30:20|82955|82930|82956.4|82931.4|82960.3|82935.3|82954.2|82929.2|37
1621953030000|2021-05-25 14:30:30|82956.3|82931.3|82967.8|82942.8|82969.4|82944.4|82956.2|82931.2|46
1621953040000|2021-05-25 14:30:40|82967.1|82942.1|82970.8|82945.8|82971.4|82946.4|82966.8|82941.8|41
1621953050000|2021-05-25 14:30:50|82970.6|82945.6|82970.9|82945.9|82972.4|82947.4|82962.7|82937.7|51
1621953060000|2021-05-25 14:31:00|82970.8|82945.8|82968.2|82943.2|82976.2|82951.2|82967.6|82942.6|63
1621953070000|2021-05-25 14:31:10|82967.8|82942.8|82966|82941|82969.1|82944.1|82966|82941|30
1621953080000|2021-05-25 14:31:20|82965.9|82940.9|82977.2|82952.2|82977.4|82952.4|82964.9|82939.9|43
1621953090000|2021-05-25 14:31:30|82977.9|82952.9|82981|82956|82987|82962|82976.8|82951.8|62
1621953100000|2021-05-25 14:31:40|82981.6|82956.6|82983.4|82958.4|82984.4|82959.4|82978.8|82953.8|43
1621953110000|2021-05-25 14:31:50|82983.3|82958.3|82976.9|82951.9|82985.4|82960.4|82976.9|82951.9|42
1621953120000|2021-05-25 14:32:00|82976.6|82951.6|82978.9|82953.9|82978.9|82953.9|82971.4|82946.4|47
1621953130000|2021-05-25 14:32:10|82979|82954|82992.2|82967.2|82996.3|82971.3|82977.7|82952.7|47
1621953140000|2021-05-25 14:32:20|82992.3|82967.3|83006.7|82981.7|83012.5|82987.5|82992.3|82967.3|56
1621953150000|2021-05-25 14:32:30|83008.2|82983.2|83004.8|82979.8|83008.2|82983.2|83001.5|82976.5|55
1621953160000|2021-05-25 14:32:40|83004.9|82979.9|83000.2|82975.2|83004.9|82979.9|82994.3|82969.3|59
1621953170000|2021-05-25 14:32:50|82999.3|82974.3|82992.7|82967.7|82999.3|82974.3|82991.3|82966.3|49
1621953180000|2021-05-25 14:33:00|82992.9|82967.9|83007.2|82982.2|83009.3|82984.3|82992.4|82967.4|55
1621953190000|2021-05-25 14:33:10|83006.9|82981.9|83005.7|82980.7|83007.8|82982.8|83003.7|82978.7|53
1621953200000|2021-05-25 14:33:20|83005.8|82980.8|83005.6|82980.6|83010.8|82985.8|83005.2|82980.2|52
1621953210000|2021-05-25 14:33:30|83005.7|82980.7|83004.3|82979.3|83006.2|82981.2|83002.4|82977.4|45
1621953220000|2021-05-25 14:33:40|83005.4|82980.4|83008.3|82983.3|83010|82985|83004.2|82979.2|44
1621953230000|2021-05-25 14:33:50|83008|82983|83006.8|82981.8|83009|82984|83002.9|82977.9|47
1621953240000|2021-05-25 14:34:00|83007|82982|83008.3|82983.3|83008.9|82983.9|83006.1|82981.1|40
1621953250000|2021-05-25 14:34:10|83008.4|82983.4|83006.7|82981.7|83008.6|82983.6|83003.3|82978.3|46
1621953260000|2021-05-25 14:34:20|83006.8|82981.8|83007.7|82982.7|83009.1|82984.1|83006.8|82981.8|30
1621953270000|2021-05-25 14:34:30|83007.6|82982.6|83010.4|82985.4|83010.6|82985.6|83007.2|82982.2|44
1621953280000|2021-05-25 14:34:40|83007.8|82982.8|83021.8|82996.8|83022.1|82997.1|83006.5|82981.5|44
1621953290000|2021-05-25 14:34:50|83022.4|82997.4|83033.6|83008.6|83037.7|83012.7|83022.4|82997.4|61
1621953300000|2021-05-25 14:35:00|83032.7|83007.7|83030|83005|83033.2|83008.2|83027.9|83002.9|48
1621953310000|2021-05-25 14:35:10|83030.1|83005.1|83039.4|83014.4|83040.7|83015.7|83029.7|83004.7|48
1621953320000|2021-05-25 14:35:20|83040.4|83015.4|83034.7|83009.7|83041.1|83016.1|83031.4|83006.4|41
1621953330000|2021-05-25 14:35:30|83034.6|83009.6|83042.8|83017.8|83044.4|83019.4|83033.9|83008.9|31
1621953340000|2021-05-25 14:35:40|83042.3|83017.3|83043.2|83018.2|83044.8|83019.8|83042.3|83017.3|30
1621953350000|2021-05-25 14:35:50|83043.4|83018.4|83036.6|83011.6|83043.4|83018.4|83026.5|83001.5|58
1621953360000|2021-05-25 14:36:00|83036.4|83011.4|83037.3|83012.3|83039.4|83014.4|83033.7|83008.7|54
1621953370000|2021-05-25 14:36:10|83036.8|83011.8|83033.5|83008.5|83037|83012|83032.1|83007.1|51
1621953380000|2021-05-25 14:36:20|83033.4|83008.4|83033.5|83008.5|83035.7|83010.7|83033.4|83008.4|44
1621953390000|2021-05-25 14:36:30|83033.2|83008.2|83053.6|83028.6|83053.6|83028.6|83029.5|83004.5|62
1621953400000|2021-05-25 14:36:40|83054|83029|83051.4|83026.4|83054|83029|83046.5|83021.5|50
1621953410000|2021-05-25 14:36:50|83051.2|83026.2|83056.3|83031.3|83056.8|83031.8|83050.4|83025.4|39
1621953420000|2021-05-25 14:37:00|83058.5|83033.5|83058.5|83033.5|83063.3|83038.3|83058.3|83033.3|52
1621953430000|2021-05-25 14:37:10|83058.6|83033.6|83054.1|83029.1|83058.6|83033.6|83053.7|83028.7|44
1621953440000|2021-05-25 14:37:20|83054.2|83029.2|83055|83030|83055.5|83030.5|83052.9|83027.9|39
1621953450000|2021-05-25 14:37:30|83055.2|83030.2|83053.8|83028.8|83055.2|83030.2|83050|83025|50
1621953460000|2021-05-25 14:37:40|83053.7|83028.7|83066.6|83041.6|83067.3|83042.3|83053.7|83028.7|43
1621953470000|2021-05-25 14:37:50|83066.3|83041.3|83062.6|83037.6|83070.5|83045.5|83060.7|83035.7|51
1621953480000|2021-05-25 14:38:00|83061.3|83036.3|83052.5|83027.5|83061.6|83036.6|83049.9|83024.9|51
1621953490000|2021-05-25 14:38:10|83053.1|83028.1|83047.7|83022.7|83053.5|83028.5|83047.4|83022.4|33
1621953500000|2021-05-25 14:38:20|83047.4|83022.4|83056.9|83031.9|83056.9|83031.9|83047.3|83022.3|50
1621953510000|2021-05-25 14:38:30|83056.6|83031.6|83062.7|83037.7|83065.5|83040.5|83055.7|83030.7|59
1621953520000|2021-05-25 14:38:40|83064.6|83039.6|83069.3|83044.3|83077.9|83052.9|83064.5|83039.5|56
1621953530000|2021-05-25 14:38:50|83069|83044|83069.2|83044.2|83072.1|83047.1|83067.4|83042.4|47
1621953540000|2021-05-25 14:39:00|83069.3|83044.3|83069.1|83044.1|83071.4|83046.4|83067.3|83042.3|48
1621953550000|2021-05-25 14:39:10|83068.6|83043.6|83060.3|83035.3|83070.8|83045.8|83060.3|83035.3|50
1621953560000|2021-05-25 14:39:20|83060.8|83035.8|83077.7|83052.7|83077.7|83052.7|83058.8|83033.8|59
1621953570000|2021-05-25 14:39:30|83078.1|83053.1|83076.1|83051.1|83079.7|83054.7|83074|83049|53
1621953580000|2021-05-25 14:39:40|83075.8|83050.8|83078.8|83053.8|83079.2|83054.2|83075.8|83050.8|32
1621953590000|2021-05-25 14:39:50|83078.9|83053.9|83066.1|83041.1|83079.2|83054.2|83065.4|83040.4|48
1621953600000|2021-05-25 14:40:00|83066.8|83041.8|83062.6|83037.6|83067.5|83042.5|83061.3|83036.3|48
1621953610000|2021-05-25 14:40:10|83063.7|83038.7|83068.1|83043.1|83068.1|83043.1|83060.1|83035.1|39
1621953620000|2021-05-25 14:40:20|83068.6|83043.6|83083.9|83058.9|83086.5|83061.5|83066.8|83041.8|63
1621953630000|2021-05-25 14:40:30|83082.1|83057.1|83079.8|83054.8|83087|83062|83079.7|83054.7|46
1621953640000|2021-05-25 14:40:40|83083.9|83058.9|83084.2|83059.2|83086.2|83061.2|83079.7|83054.7|50
1621953650000|2021-05-25 14:40:50|83082.3|83057.3|83083.4|83058.4|83090.1|83065.1|83078.6|83053.6|58
1621953660000|2021-05-25 14:41:00|83083.3|83058.3|83087.2|83062.2|83087.2|83062.2|83081|83056|53
1621953670000|2021-05-25 14:41:10|83089.4|83064.4|83085.2|83060.2|83090.7|83065.7|83084.2|83059.2|48
1621953680000|2021-05-25 14:41:20|83085.1|83060.1|83085.6|83060.6|83086|83061|83084.7|83059.7|49
1621953690000|2021-05-25 14:41:30|83085.2|83060.2|83093.3|83068.3|83093.4|83068.4|83084.5|83059.5|41
1621953700000|2021-05-25 14:41:40|83093.8|83068.8|83090.7|83065.7|83094.3|83069.3|83088.7|83063.7|47
1621953710000|2021-05-25 14:41:50|83090.9|83065.9|83089.6|83064.6|83091.4|83066.4|83089.4|83064.4|30
1621953720000|2021-05-25 14:42:00|83089.7|83064.7|83090.5|83065.5|83091.2|83066.2|83089.7|83064.7|33
1621953730000|2021-05-25 14:42:10|83090.4|83065.4|83108.3|83083.3|83110.6|83085.6|83090.3|83065.3|56
1621953740000|2021-05-25 14:42:20|83107.7|83082.7|83108.2|83083.2|83108.6|83083.6|83106.9|83081.9|35
1621953750000|2021-05-25 14:42:30|83107.9|83082.9|83107.6|83082.6|83113.7|83088.7|83106.5|83081.5|54
1621953760000|2021-05-25 14:42:40|83108.1|83083.1|83098.4|83073.4|83108.4|83083.4|83094.3|83069.3|63
1621953770000|2021-05-25 14:42:50|83099.2|83074.2|83096.5|83071.5|83099.2|83074.2|83092.9|83067.9|43
1621953780000|2021-05-25 14:43:00|83097.1|83072.1|83089.4|83064.4|83098|83073|83082.7|83057.7|53
1621953790000|2021-05-25 14:43:10|83088.9|83063.9|83099.2|83074.2|83100.9|83075.9|83088.9|83063.9|65
1621953800000|2021-05-25 14:43:20|83098.9|83073.9|83096.3|83071.3|83099|83074|83091.5|83066.5|64
1621953810000|2021-05-25 14:43:30|83096.8|83071.8|83092.6|83067.6|83096.8|83071.8|83092.6|83067.6|40
1621953820000|2021-05-25 14:43:40|83093.5|83068.5|83086.4|83061.4|83095.5|83070.5|83085.2|83060.2|51
1621953830000|2021-05-25 14:43:50|83086.3|83061.3|83091.8|83066.8|83092.3|83067.3|83086.1|83061.1|54
1621953840000|2021-05-25 14:44:00|83091.3|83066.3|83098.5|83073.5|83102.6|83077.6|83091.1|83066.1|59
1621953850000|2021-05-25 14:44:10|83098.4|83073.4|83091|83066|83103.5|83078.5|83090|83065|64
1621953860000|2021-05-25 14:44:20|83090.5|83065.5|83087.4|83062.4|83091.2|83066.2|83084.5|83059.5|64
1621953870000|2021-05-25 14:44:30|83088|83063|83086.9|83061.9|83089.5|83064.5|83084.4|83059.4|63
1621953880000|2021-05-25 14:44:40|83087|83062|83095.6|83070.6|83100.7|83075.7|83086.8|83061.8|54
1621953890000|2021-05-25 14:44:50|83096.8|83071.8|83087.7|83062.7|83096.8|83071.8|83085.7|83060.7|47
1621953900000|2021-05-25 14:45:00|83087.4|83062.4|83093.2|83068.2|83095.7|83070.7|83082.7|83057.7|54
1621953910000|2021-05-25 14:45:10|83093.8|83068.8|83098.5|83073.5|83103.5|83078.5|83093.6|83068.6|45
1621953920000|2021-05-25 14:45:20|83098.3|83073.3|83098.9|83073.9|83102.3|83077.3|83096.8|83071.8|53
1621953930000|2021-05-25 14:45:30|83098.1|83073.1|83084.8|83059.8|83098.1|83073.1|83081.6|83056.6|53
1621953940000|2021-05-25 14:45:40|83084.6|83059.6|83084.6|83059.6|83085.8|83060.8|83078.6|83053.6|60
1621953950000|2021-05-25 14:45:50|83084.2|83059.2|83078|83053|83085.2|83060.2|83075|83050|44
1621953960000|2021-05-25 14:46:00|83078.3|83053.3|83086.3|83061.3|83086.3|83061.3|83077.6|83052.6|54
1621953970000|2021-05-25 14:46:10|83086.5|83061.5|83089.6|83064.6|83091.7|83066.7|83086.5|83061.5|64
1621953980000|2021-05-25 14:46:20|83089.5|83064.5|83089.8|83064.8|83093.5|83068.5|83089.3|83064.3|59
1621953990000|2021-05-25 14:46:30|83090.5|83065.5|83094.2|83069.2|83095.7|83070.7|83089.4|83064.4|46
1621954000000|2021-05-25 14:46:40|83094|83069|83091|83066|83096.1|83071.1|83090.5|83065.5|49
1621954010000|2021-05-25 14:46:50|83091.1|83066.1|83084.9|83059.9|83091.1|83066.1|83084.4|83059.4|48
1621954020000|2021-05-25 14:47:00|83084.7|83059.7|83090.5|83065.5|83094.2|83069.2|83084.7|83059.7|56
1621954030000|2021-05-25 14:47:10|83090.1|83065.1|83090.3|83065.3|83092.1|83067.1|83087.7|83062.7|42
1621954040000|2021-05-25 14:47:20|83089.9|83064.9|83091.8|83066.8|83093.7|83068.7|83087.7|83062.7|50
1621954050000|2021-05-25 14:47:30|83091.3|83066.3|83094.3|83069.3|83094.4|83069.4|83089.2|83064.2|46
1621954060000|2021-05-25 14:47:40|83095.1|83070.1|83092.9|83067.9|83095.1|83070.1|83090.5|83065.5|56
1621954070000|2021-05-25 14:47:50|83091.9|83066.9|83088.7|83063.7|83093.3|83068.3|83088.3|83063.3|60
1621954080000|2021-05-25 14:48:00|83088.4|83063.4|83088.4|83063.4|83094|83069|83087.1|83062.1|58
1621954090000|2021-05-25 14:48:10|83088|83063|83081.8|83056.8|83088.2|83063.2|83080.4|83055.4|56
1621954100000|2021-05-25 14:48:20|83081.7|83056.7|83080.4|83055.4|83082|83057|83079.4|83054.4|39
1621954110000|2021-05-25 14:48:30|83081.8|83056.8|83069.4|83044.4|83082.8|83057.8|83069.4|83044.4|43
1621954120000|2021-05-25 14:48:40|83068.7|83043.7|83066.6|83041.6|83070.4|83045.4|83065.7|83040.7|37
1621954130000|2021-05-25 14:48:50|83065.8|83040.8|83061.7|83036.7|83066.4|83041.4|83060.6|83035.6|52
1621954140000|2021-05-25 14:49:00|83061.6|83036.6|83077.5|83052.5|83077.5|83052.5|83061.6|83036.6|51
1621954150000|2021-05-25 14:49:10|83078|83053|83074.1|83049.1|83078|83053|83073.1|83048.1|56
1621954160000|2021-05-25 14:49:20|83074.3|83049.3|83073.6|83048.6|83076.8|83051.8|83073.6|83048.6|52
1621954170000|2021-05-25 14:49:30|83074|83049|83071.9|83046.9|83074.2|83049.2|83071.3|83046.3|44
1621954180000|2021-05-25 14:49:40|83071.6|83046.6|83066.3|83041.3|83073.2|83048.2|83064.5|83039.5|62
1621954190000|2021-05-25 14:49:50|83066|83041|83075.3|83050.3|83075.3|83050.3|83065.1|83040.1|52
1621954200000|2021-05-25 14:50:00|83075.6|83050.6|83081.1|83056.1|83097|83072|83075.6|83050.6|72
1621954210000|2021-05-25 14:50:10|83081.2|83056.2|83102.5|83077.5|83106.6|83081.6|83080.5|83055.5|67
1621954220000|2021-05-25 14:50:20|83102.3|83077.3|83106.9|83081.9|83109.9|83084.9|83102.3|83077.3|49
1621954230000|2021-05-25 14:50:30|83107.2|83082.2|83107|83082|83114.4|83089.4|83105.8|83080.8|43
1621954240000|2021-05-25 14:50:40|83107.2|83082.2|83104.2|83079.2|83107.9|83082.9|83103|83078|47
1621954250000|2021-05-25 14:50:50|83104.4|83079.4|83103.6|83078.6|83106.4|83081.4|83098.6|83073.6|46
1621954260000|2021-05-25 14:51:00|83105.5|83080.5|83120.1|83095.1|83120.1|83095.1|83104|83079|68
1621954270000|2021-05-25 14:51:10|83120.8|83095.8|83146.8|83121.8|83149.2|83124.2|83120.5|83095.5|73
1621954280000|2021-05-25 14:51:20|83147.7|83122.7|83147.5|83122.5|83148.3|83123.3|83140.5|83115.5|59
1621954290000|2021-05-25 14:51:30|83146.4|83121.4|83159.5|83134.5|83162.1|83137.1|83145.2|83120.2|66
1621954300000|2021-05-25 14:51:40|83159.1|83134.1|83147.7|83122.7|83159.6|83134.6|83146.9|83121.9|61
1621954310000|2021-05-25 14:51:50|83148|83123|83163.4|83138.4|83172.2|83147.2|83146.1|83121.1|65
1621954320000|2021-05-25 14:52:00|83163.3|83138.3|83164.3|83139.3|83165.1|83140.1|83159.8|83134.8|65
1621954330000|2021-05-25 14:52:10|83164.5|83139.5|83171.5|83146.5|83175.4|83150.4|83164.2|83139.2|64
1621954340000|2021-05-25 14:52:20|83171.8|83146.8|83177.4|83152.4|83177.4|83152.4|83170.2|83145.2|51
1621954350000|2021-05-25 14:52:30|83176.8|83151.8|83177.5|83152.5|83181.2|83156.2|83175.2|83150.2|52
1621954360000|2021-05-25 14:52:40|83177.6|83152.6|83174.5|83149.5|83177.9|83152.9|83172.3|83147.3|54
1621954370000|2021-05-25 14:52:50|83174.1|83149.1|83173.9|83148.9|83177|83152|83173.1|83148.1|48
1621954380000|2021-05-25 14:53:00|83173.8|83148.8|83172.4|83147.4|83176.7|83151.7|83171.6|83146.6|62
1621954390000|2021-05-25 14:53:10|83171.3|83146.3|83176.1|83151.1|83176.1|83151.1|83167.4|83142.4|63
1621954400000|2021-05-25 14:53:20|83176|83151|83173.5|83148.5|83177.6|83152.6|83173.5|83148.5|49
1621954410000|2021-05-25 14:53:30|83173.7|83148.7|83180.8|83155.8|83180.8|83155.8|83171.4|83146.4|40
1621954420000|2021-05-25 14:53:40|83180.7|83155.7|83183.3|83158.3|83183.4|83158.4|83178.3|83153.3|56
1621954430000|2021-05-25 14:53:50|83183|83158|83182.2|83157.2|83187|83162|83181.7|83156.7|48
1621954440000|2021-05-25 14:54:00|83181.9|83156.9|83176.3|83151.3|83183.8|83158.8|83175.2|83150.2|51
1621954450000|2021-05-25 14:54:10|83175.8|83150.8|83176.1|83151.1|83177.8|83152.8|83168.7|83143.7|60
1621954460000|2021-05-25 14:54:20|83176|83151|83170|83145|83176.3|83151.3|83170|83145|46
1621954470000|2021-05-25 14:54:30|83169.7|83144.7|83171.8|83146.8|83172.1|83147.1|83169|83144|44
1621954480000|2021-05-25 14:54:40|83171.7|83146.7|83167.8|83142.8|83172.1|83147.1|83166.4|83141.4|47
1621954490000|2021-05-25 14:54:50|83167.5|83142.5|83168|83143|83176.5|83151.5|83166.3|83141.3|63
1621954500000|2021-05-25 14:55:00|83167.5|83142.5|83168.7|83143.7|83174.5|83149.5|83167|83142|63
1621954510000|2021-05-25 14:55:10|83165|83140|83171.6|83146.6|83172|83147|83164.3|83139.3|65
1621954520000|2021-05-25 14:55:20|83170.8|83145.8|83166.7|83141.7|83171.4|83146.4|83166.7|83141.7|53
1621954530000|2021-05-25 14:55:30|83165.8|83140.8|83150|83125|83167.7|83142.7|83148.9|83123.9|67
1621954540000|2021-05-25 14:55:40|83149.7|83124.7|83150.2|83125.2|83153.6|83128.6|83124.1|83099.1|67
1621954550000|2021-05-25 14:55:50|83151.2|83126.2|83159.1|83134.1|83163.3|83138.3|83150.2|83125.2|60
1621954560000|2021-05-25 14:56:00|83159|83134|83120.5|83095.5|83159.4|83134.4|83118.1|83093.1|71
1621954570000|2021-05-25 14:56:10|83118.4|83093.4|83104.9|83079.9|83119.9|83094.9|83097.7|83072.7|57
1621954580000|2021-05-25 14:56:20|83106|83081|83099.8|83074.8|83119.7|83094.7|83098.4|83073.4|69
1621954590000|2021-05-25 14:56:30|83097.7|83072.7|83103.2|83078.2|83107.9|83082.9|83097.5|83072.5|63
1621954600000|2021-05-25 14:56:40|83101|83076|83099.2|83074.2|83106.3|83081.3|83098.7|83073.7|61
1621954610000|2021-05-25 14:56:50|83097.9|83072.9|83111.3|83086.3|83111.3|83086.3|83097.4|83072.4|56
1621954620000|2021-05-25 14:57:00|83113.1|83088.1|83125.1|83100.1|83127.2|83102.2|83112|83087|61
1621954630000|2021-05-25 14:57:10|83126.1|83101.1|83144.8|83119.8|83144.8|83119.8|83125.4|83100.4|65
1621954640000|2021-05-25 14:57:20|83144.6|83119.6|83133.1|83108.1|83147.5|83122.5|83133.1|83108.1|57
1621954650000|2021-05-25 14:57:30|83134|83109|83133|83108|83136.3|83111.3|83126.2|83101.2|63
1621954660000|2021-05-25 14:57:40|83133.4|83108.4|83134.7|83109.7|83137.3|83112.3|83132.7|83107.7|62
1621954670000|2021-05-25 14:57:50|83134.4|83109.4|83116.3|83091.3|83134.4|83109.4|83116.2|83091.2|71
1621954680000|2021-05-25 14:58:00|83116.2|83091.2|83095|83070|83116.3|83091.3|83084.2|83059.2|72
1621954690000|2021-05-25 14:58:10|83094.7|83069.7|83098.3|83073.3|83100|83075|83093.9|83068.9|51
1621954700000|2021-05-25 14:58:20|83098|83073|83107.3|83082.3|83107.3|83082.3|83097.5|83072.5|54
1621954710000|2021-05-25 14:58:30|83106.1|83081.1|83107.8|83082.8|83118.9|83093.9|83106.1|83081.1|63
1621954720000|2021-05-25 14:58:40|83106.2|83081.2|83105.2|83080.2|83106.2|83081.2|83096.1|83071.1|55
1621954730000|2021-05-25 14:58:50|83103.3|83078.3|83107|83082|83109.9|83084.9|83103.3|83078.3|53
1621954740000|2021-05-25 14:59:00|83106.8|83081.8|83119.8|83094.8|83121.7|83096.7|83104|83079|59
1621954750000|2021-05-25 14:59:10|83116.1|83091.1|83111.5|83086.5|83120.7|83095.7|83110.9|83085.9|55
1621954760000|2021-05-25 14:59:20|83111.3|83086.3|83116.2|83091.2|83118.9|83093.9|83111.3|83086.3|48
1621954770000|2021-05-25 14:59:30|83116.7|83091.7|83109.5|83084.5|83118.3|83093.3|83107.8|83082.8|57
1621954780000|2021-05-25 14:59:40|83110.7|83085.7|83091|83066|83111.5|83086.5|83084.7|83059.7|65
1621954790000|2021-05-25 14:59:50|83091.2|83066.2|83090.3|83065.3|83092.3|83067.3|83089.2|83064.2|46
1621954800000|2021-05-25 15:00:00|83091.7|83066.7|83093.6|83068.6|83095.1|83070.1|83089.4|83064.4|60
1621954810000|2021-05-25 15:00:10|83094.8|83069.8|83089.2|83064.2|83099.1|83074.1|83089.2|83064.2|59
1621954820000|2021-05-25 15:00:20|83089.3|83064.3|83087.9|83062.9|83095.4|83070.4|83086|83061|53
1621954830000|2021-05-25 15:00:30|83088.3|83063.3|83095.6|83070.6|83097.4|83072.4|83088.3|83063.3|61
1621954840000|2021-05-25 15:00:40|83096.1|83071.1|83110.3|83085.3|83110.8|83085.8|83096.1|83071.1|59
1621954850000|2021-05-25 15:00:50|83110|83085|83102.6|83077.6|83117.2|83092.2|83101.6|83076.6|56
1621954860000|2021-05-25 15:01:00|83102.5|83077.5|83090.4|83065.4|83108.2|83083.2|83090.4|83065.4|69
1621954870000|2021-05-25 15:01:10|83091.3|83066.3|83094.7|83069.7|83096.6|83071.6|83091.3|83066.3|49
1621954880000|2021-05-25 15:01:20|83095.8|83070.8|83093.9|83068.9|83100.6|83075.6|83088.5|83063.5|60
1621954890000|2021-05-25 15:01:30|83093.4|83068.4|83093.5|83068.5|83095|83070|83092.8|83067.8|54
1621954900000|2021-05-25 15:01:40|83093.4|83068.4|83094.1|83069.1|83094.1|83069.1|83091.4|83066.4|46
1621954910000|2021-05-25 15:01:50|83094.2|83069.2|83077.6|83052.6|83094.7|83069.7|83077.6|83052.6|52
1621954920000|2021-05-25 15:02:00|83080.6|83055.6|83084.7|83059.7|83085.6|83060.6|83076.9|83051.9|57
1621954930000|2021-05-25 15:02:10|83083.5|83058.5|83070|83045|83088.3|83063.3|83070|83045|52
1621954940000|2021-05-25 15:02:20|83070.3|83045.3|83074.5|83049.5|83074.7|83049.7|83067.3|83042.3|64
1621954950000|2021-05-25 15:02:30|83074.7|83049.7|83068.9|83043.9|83074.8|83049.8|83068.4|83043.4|55
1621954960000|2021-05-25 15:02:40|83068.6|83043.6|83063.4|83038.4|83068.8|83043.8|83062.2|83037.2|52
1621954970000|2021-05-25 15:02:50|83063.3|83038.3|83061.6|83036.6|83066.4|83041.4|83057.5|83032.5|45
1621954980000|2021-05-25 15:03:00|83062.1|83037.1|83058.9|83033.9|83063.6|83038.6|83057.6|83032.6|36
1621954990000|2021-05-25 15:03:10|83060.2|83035.2|83063.5|83038.5|83065.3|83040.3|83059.4|83034.4|56
1621955000000|2021-05-25 15:03:20|83063.3|83038.3|83061.8|83036.8|83063.9|83038.9|83061.1|83036.1|23
1621955010000|2021-05-25 15:03:30|83062|83037|83076.2|83051.2|83076.3|83051.3|83062|83037|59
1621955020000|2021-05-25 15:03:40|83076.1|83051.1|83073.4|83048.4|83080.1|83055.1|83073.4|83048.4|52
1621955030000|2021-05-25 15:03:50|83073|83048|83084.4|83059.4|83084.6|83059.6|83072|83047|61
1621955040000|2021-05-25 15:04:00|83085.1|83060.1|83080.1|83055.1|83085.1|83060.1|83077.5|83052.5|64
1621955050000|2021-05-25 15:04:10|83080.2|83055.2|83073.6|83048.6|83081|83056|83073.4|83048.4|53
1621955060000|2021-05-25 15:04:20|83074.1|83049.1|83072.5|83047.5|83074.8|83049.8|83071.4|83046.4|42
1621955070000|2021-05-25 15:04:30|83072.4|83047.4|83076.4|83051.4|83076.4|83051.4|83072.2|83047.2|34
1621955080000|2021-05-25 15:04:40|83076.7|83051.7|83081.8|83056.8|83087.6|83062.6|83076.4|83051.4|54
1621955090000|2021-05-25 15:04:50|83081.4|83056.4|83083|83058|83085.4|83060.4|83078.5|83053.5|51
1621955100000|2021-05-25 15:05:00|83082.9|83057.9|83086.9|83061.9|83087.5|83062.5|83082.9|83057.9|42
1621955110000|2021-05-25 15:05:10|83087|83062|83088.3|83063.3|83089|83064|83086|83061|31
1621955120000|2021-05-25 15:05:20|83087.8|83062.8|83101.8|83076.8|83101.9|83076.9|83087.8|83062.8|49
1621955130000|2021-05-25 15:05:30|83102.5|83077.5|83115.2|83090.2|83116.6|83091.6|83101.3|83076.3|63
1621955140000|2021-05-25 15:05:40|83112.4|83087.4|83116.1|83091.1|83117.6|83092.6|83112.4|83087.4|53
1621955150000|2021-05-25 15:05:50|83116|83091|83104.9|83079.9|83118.3|83093.3|83102.1|83077.1|60
1621955160000|2021-05-25 15:06:00|83105.1|83080.1|83115|83090|83116.6|83091.6|83104.8|83079.8|43
1621955170000|2021-05-25 15:06:10|83114.8|83089.8|83110.1|83085.1|83114.8|83089.8|83109.5|83084.5|47
1621955180000|2021-05-25 15:06:20|83109.9|83084.9|83100.4|83075.4|83109.9|83084.9|83099.8|83074.8|52
1621955190000|2021-05-25 15:06:30|83100.2|83075.2|83101.6|83076.6|83103.7|83078.7|83098.3|83073.3|53
1621955200000|2021-05-25 15:06:40|83101.5|83076.5|83105.3|83080.3|83107.7|83082.7|83101.4|83076.4|48
1621955210000|2021-05-25 15:06:50|83105.4|83080.4|83107.5|83082.5|83108.4|83083.4|83105.3|83080.3|36
1621955220000|2021-05-25 15:07:00|83108.3|83083.3|83114.6|83089.6|83114.7|83089.7|83107|83082|42
1621955230000|2021-05-25 15:07:10|83114.2|83089.2|83108.9|83083.9|83115.5|83090.5|83108.9|83083.9|43
1621955240000|2021-05-25 15:07:20|83108|83083|83107|83082|83109.1|83084.1|83103.5|83078.5|46
1621955250000|2021-05-25 15:07:30|83106.6|83081.6|83101.2|83076.2|83106.6|83081.6|83097.3|83072.3|48
1621955260000|2021-05-25 15:07:40|83101.7|83076.7|83098.4|83073.4|83101.7|83076.7|83097.8|83072.8|42
1621955270000|2021-05-25 15:07:50|83097.9|83072.9|83105.9|83080.9|83106.6|83081.6|83095.6|83070.6|39
1621955280000|2021-05-25 15:08:00|83105.7|83080.7|83108.2|83083.2|83109.7|83084.7|83105.7|83080.7|35
1621955290000|2021-05-25 15:08:10|83106.9|83081.9|83109.6|83084.6|83110.4|83085.4|83103|83078|52
1621955300000|2021-05-25 15:08:20|83108.5|83083.5|83109.6|83084.6|83110.8|83085.8|83108.3|83083.3|30
1621955310000|2021-05-25 15:08:30|83109.5|83084.5|83105.5|83080.5|83109.5|83084.5|83102.6|83077.6|42
1621955320000|2021-05-25 15:08:40|83104.6|83079.6|83100.4|83075.4|83104.6|83079.6|83098.9|83073.9|50
1621955330000|2021-05-25 15:08:50|83100.2|83075.2|83096.8|83071.8|83100.8|83075.8|83095.2|83070.2|47
1621955340000|2021-05-25 15:09:00|83095.9|83070.9|83096.5|83071.5|83097.8|83072.8|83095.8|83070.8|30
1621955350000|2021-05-25 15:09:10|83096.7|83071.7|83102.3|83077.3|83103.5|83078.5|83096.2|83071.2|52
1621955360000|2021-05-25 15:09:20|83101.6|83076.6|83100.3|83075.3|83102.3|83077.3|83094.9|83069.9|67
1621955370000|2021-05-25 15:09:30|83100.7|83075.7|83108|83083|83109.7|83084.7|83100.7|83075.7|38
1621955380000|2021-05-25 15:09:40|83108.7|83083.7|83110.8|83085.8|83110.8|83085.8|83107.1|83082.1|38
1621955390000|2021-05-25 15:09:50|83110.9|83085.9|83112.5|83087.5|83113.5|83088.5|83109.4|83084.4|32
1621955400000|2021-05-25 15:10:00|83112.7|83087.7|83113.6|83088.6|83114.5|83089.5|83112.7|83087.7|30
1621955410000|2021-05-25 15:10:10|83113.9|83088.9|83109.8|83084.8|83113.9|83088.9|83109.2|83084.2|34
1621955420000|2021-05-25 15:10:20|83109.9|83084.9|83116.7|83091.7|83117.4|83092.4|83109.2|83084.2|53
1621955430000|2021-05-25 15:10:30|83117.4|83092.4|83116.4|83091.4|83118.2|83093.2|83113.8|83088.8|42
1621955440000|2021-05-25 15:10:40|83116.5|83091.5|83117.5|83092.5|83120|83095|83114.4|83089.4|50
1621955450000|2021-05-25 15:10:50|83117.2|83092.2|83118.5|83093.5|83118.8|83093.8|83116.7|83091.7|44
1621955460000|2021-05-25 15:11:00|83118.1|83093.1|83109.9|83084.9|83118.1|83093.1|83109.6|83084.6|31
1621955470000|2021-05-25 15:11:10|83108.9|83083.9|83112.3|83087.3|83113.5|83088.5|83108.5|83083.5|63
1621955480000|2021-05-25 15:11:20|83112.5|83087.5|83114.1|83089.1|83115.2|83090.2|83112.5|83087.5|30
1621955490000|2021-05-25 15:11:30|83114.3|83089.3|83119.4|83094.4|83120.3|83095.3|83114|83089|37
1621955500000|2021-05-25 15:11:40|83119.3|83094.3|83117.8|83092.8|83121.4|83096.4|83117.4|83092.4|38
1621955510000|2021-05-25 15:11:50|83117.5|83092.5|83118.3|83093.3|83119.4|83094.4|83117.5|83092.5|35
1621955520000|2021-05-25 15:12:00|83117.4|83092.4|83115.8|83090.8|83121.4|83096.4|83115.8|83090.8|46
1621955530000|2021-05-25 15:12:10|83115.9|83090.9|83121.2|83096.2|83123.3|83098.3|83112|83087|49
1621955540000|2021-05-25 15:12:20|83121|83096|83120.2|83095.2|83123.5|83098.5|83119.1|83094.1|44
1621955550000|2021-05-25 15:12:30|83119.3|83094.3|83116.7|83091.7|83119.3|83094.3|83115.5|83090.5|48
1621955560000|2021-05-25 15:12:40|83116.5|83091.5|83112.8|83087.8|83117.3|83092.3|83112.8|83087.8|41
1621955570000|2021-05-25 15:12:50|83113.4|83088.4|83098|83073|83114.3|83089.3|83097.8|83072.8|60
1621955580000|2021-05-25 15:13:00|83099|83074|83105.6|83080.6|83105.6|83080.6|83097.4|83072.4|50
1621955590000|2021-05-25 15:13:10|83105.4|83080.4|83114.7|83089.7|83119.8|83094.8|83104.1|83079.1|60
1621955600000|2021-05-25 15:13:20|83116|83091|83114.3|83089.3|83116|83091|83109.7|83084.7|55
1621955610000|2021-05-25 15:13:30|83116.3|83091.3|83114.6|83089.6|83119.1|83094.1|83112.8|83087.8|46
1621955620000|2021-05-25 15:13:40|83114|83089|83114.3|83089.3|83114.8|83089.8|83113.8|83088.8|23
1621955630000|2021-05-25 15:13:50|83114.1|83089.1|83112.3|83087.3|83114.1|83089.1|83110.2|83085.2|59
1621955640000|2021-05-25 15:14:00|83112.5|83087.5|83113|83088|83115.5|83090.5|83111.7|83086.7|69
1621955650000|2021-05-25 15:14:10|83112.9|83087.9|83104.6|83079.6|83112.9|83087.9|83104.4|83079.4|52
1621955660000|2021-05-25 15:14:20|83104.5|83079.5|83106.2|83081.2|83106.7|83081.7|83104.2|83079.2|30
1621955670000|2021-05-25 15:14:30|83107.6|83082.6|83108.1|83083.1|83110.3|83085.3|83104.6|83079.6|55
1621955680000|2021-05-25 15:14:40|83108.3|83083.3|83108.5|83083.5|83110.3|83085.3|83106.9|83081.9|46
1621955690000|2021-05-25 15:14:50|83108.2|83083.2|83107.7|83082.7|83109.6|83084.6|83105.7|83080.7|32
1621955700000|2021-05-25 15:15:00|83107.5|83082.5|83106|83081|83107.5|83082.5|83104.5|83079.5|44
1621955710000|2021-05-25 15:15:10|83108.6|83083.6|83110.4|83085.4|83113.7|83088.7|83108.5|83083.5|45
1621955720000|2021-05-25 15:15:20|83110.6|83085.6|83111.3|83086.3|83112.1|83087.1|83109.9|83084.9|33
1621955730000|2021-05-25 15:15:30|83114.6|83089.6|83113.8|83088.8|83119.7|83094.7|83109.9|83084.9|54
1621955740000|2021-05-25 15:15:40|83113.9|83088.9|83109.5|83084.5|83114.3|83089.3|83109.1|83084.1|37
1621955750000|2021-05-25 15:15:50|83109.4|83084.4|83109.7|83084.7|83111.5|83086.5|83108.2|83083.2|44
1621955760000|2021-05-25 15:16:00|83109.9|83084.9|83113|83088|83117.9|83092.9|83108.3|83083.3|50
1621955770000|2021-05-25 15:16:10|83112|83087|83117.2|83092.2|83127.1|83102.1|83112|83087|51
1621955780000|2021-05-25 15:16:20|83117.3|83092.3|83133.2|83108.2|83134.4|83109.4|83117.3|83092.3|50
1621955790000|2021-05-25 15:16:30|83131.3|83106.3|83124.4|83099.4|83134.6|83109.6|83117|83092|58
1621955800000|2021-05-25 15:16:40|83124.2|83099.2|83134|83109|83139.4|83114.4|83122.9|83097.9|65
1621955810000|2021-05-25 15:16:50|83133.9|83108.9|83114.5|83089.5|83135.6|83110.6|83114.3|83089.3|58
1621955820000|2021-05-25 15:17:00|83115.5|83090.5|83130.1|83105.1|83130.2|83105.2|83112.8|83087.8|68
1621955830000|2021-05-25 15:17:10|83131.3|83106.3|83136.3|83111.3|83137.5|83112.5|83129.5|83104.5|52
1621955840000|2021-05-25 15:17:20|83137.7|83112.7|83144.4|83119.4|83146.3|83121.3|83136|83111|47
1621955850000|2021-05-25 15:17:30|83144.3|83119.3|83143.4|83118.4|83146.1|83121.1|83143.1|83118.1|42
1621955860000|2021-05-25 15:17:40|83142.8|83117.8|83145.2|83120.2|83146.4|83121.4|83141.1|83116.1|45
1621955870000|2021-05-25 15:17:50|83144.7|83119.7|83148.7|83123.7|83148.8|83123.8|83144.1|83119.1|41
1621955880000|2021-05-25 15:18:00|83148.4|83123.4|83145.6|83120.6|83149.3|83124.3|83145.6|83120.6|41
1621955890000|2021-05-25 15:18:10|83144.8|83119.8|83150.3|83125.3|83154.2|83129.2|83139.3|83114.3|59
1621955900000|2021-05-25 15:18:20|83151.3|83126.3|83152.4|83127.4|83155.8|83130.8|83150.6|83125.6|53
1621955910000|2021-05-25 15:18:30|83152.2|83127.2|83153.3|83128.3|83157.6|83132.6|83151.1|83126.1|57
1621955920000|2021-05-25 15:18:40|83153.2|83128.2|83154.7|83129.7|83157.5|83132.5|83153.2|83128.2|41
1621955930000|2021-05-25 15:18:50|83155|83130|83151.6|83126.6|83156.4|83131.4|83151.3|83126.3|36
1621955940000|2021-05-25 15:19:00|83150.8|83125.8|83154.2|83129.2|83158.2|83133.2|83150.4|83125.4|50
1621955950000|2021-05-25 15:19:10|83154.9|83129.9|83155.5|83130.5|83159.2|83134.2|83153.5|83128.5|36
1621955960000|2021-05-25 15:19:20|83155.6|83130.6|83132.2|83107.2|83159.2|83134.2|83132.1|83107.1|51
1621955970000|2021-05-25 15:19:30|83132.7|83107.7|83138.1|83113.1|83139.6|83114.6|83132.6|83107.6|40
1621955980000|2021-05-25 15:19:40|83137.3|83112.3|83127.6|83102.6|83138.7|83113.7|83126.9|83101.9|40
1621955990000|2021-05-25 15:19:50|83128.8|83103.8|83130.3|83105.3|83132.3|83107.3|83126.5|83101.5|50
1621956000000|2021-05-25 15:20:00|83131.1|83106.1|83136.2|83111.2|83138.1|83113.1|83130.9|83105.9|54
1621956010000|2021-05-25 15:20:10|83135.2|83110.2|83129.9|83104.9|83136|83111|83123.6|83098.6|56
1621956020000|2021-05-25 15:20:20|83129.3|83104.3|83134.1|83109.1|83135|83110|83129.3|83104.3|48
1621956030000|2021-05-25 15:20:30|83134.4|83109.4|83143|83118|83143.1|83118.1|83130.4|83105.4|53
1621956040000|2021-05-25 15:20:40|83142.9|83117.9|83151.8|83126.8|83157.2|83132.2|83142.9|83117.9|66
1621956050000|2021-05-25 15:20:50|83151.3|83126.3|83150.7|83125.7|83153.8|83128.8|83147.8|83122.8|61
1621956060000|2021-05-25 15:21:00|83147.6|83122.6|83129|83104|83153.3|83128.3|83124.6|83086.5|72
1621956070000|2021-05-25 15:21:10|83129.2|83104.2|83137.5|83112.5|83138.6|83113.6|83128.3|83103.3|59
1621956080000|2021-05-25 15:21:20|83138.8|83113.8|83136.1|83111.1|83145.8|83120.8|83136.1|83111.1|70
1621956090000|2021-05-25 15:21:30|83136.6|83111.6|83136.9|83111.9|83140.1|83115.1|83133|83108|65
1621956100000|2021-05-25 15:21:40|83137.8|83112.8|83133|83108|83137.8|83112.8|83129.3|83104.3|46
1621956110000|2021-05-25 15:21:50|83132.3|83107.3|83134|83109|83136.1|83111.1|83132.3|83107.3|53
1621956120000|2021-05-25 15:22:00|83133.7|83108.7|83139.6|83114.6|83140.2|83115.2|83130.4|83105.4|43
1621956130000|2021-05-25 15:22:10|83140.4|83115.4|83142.6|83117.6|83145.7|83120.7|83136.8|83111.8|55
1621956140000|2021-05-25 15:22:20|83143|83118|83146.9|83121.9|83148.5|83123.5|83143|83118|54
1621956150000|2021-05-25 15:22:30|83147.1|83122.1|83154.6|83129.6|83154.7|83129.7|83146.5|83121.5|50
1621956160000|2021-05-25 15:22:40|83154.1|83129.1|83150|83125|83155.2|83130.2|83146|83121|57
1621956170000|2021-05-25 15:22:50|83149.2|83124.2|83152|83127|83152|83127|83147.5|83122.5|45
1621956180000|2021-05-25 15:23:00|83152.1|83127.1|83151.7|83126.7|83157.1|83132.1|83151.5|83126.5|44
1621956190000|2021-05-25 15:23:10|83151.8|83126.8|83154.5|83129.5|83155.7|83130.7|83151.8|83126.8|56
1621956200000|2021-05-25 15:23:20|83153.1|83128.1|83163.3|83138.3|83163.7|83138.7|83153|83128|69
1621956210000|2021-05-25 15:23:30|83163.5|83138.5|83158.2|83133.2|83163.5|83138.5|83158.2|83133.2|51
1621956220000|2021-05-25 15:23:40|83157.1|83132.1|83160.9|83135.9|83161.4|83136.4|83154.6|83129.6|42
1621956230000|2021-05-25 15:23:50|83160.7|83135.7|83159|83134|83163.8|83138.8|83157.1|83132.1|55
1621956240000|2021-05-25 15:24:00|83159.2|83134.2|83161.6|83136.6|83163.6|83138.6|83158.4|83133.4|48
1621956250000|2021-05-25 15:24:10|83161.1|83136.1|83159.5|83134.5|83161.9|83136.9|83158.4|83133.4|49
1621956260000|2021-05-25 15:24:20|83159.1|83134.1|83161.9|83136.9|83164.1|83139.1|83157.9|83132.9|40
1621956270000|2021-05-25 15:24:30|83161.7|83136.7|83165.2|83140.2|83165.8|83140.8|83161.3|83136.3|45
1621956280000|2021-05-25 15:24:40|83165|83140|83163.2|83138.2|83165.2|83140.2|83161.5|83136.5|59
1621956290000|2021-05-25 15:24:50|83162.8|83137.8|83162.1|83137.1|83165.7|83140.7|83161.2|83136.2|66
1621956300000|2021-05-25 15:25:00|83162.6|83137.6|83176.7|83151.7|83178.9|83153.9|83162.3|83137.3|73
1621956310000|2021-05-25 15:25:10|83175.8|83150.8|83172.5|83147.5|83175.8|83150.8|83170.5|83145.5|59
1621956320000|2021-05-25 15:25:20|83172.6|83147.6|83166.3|83141.3|83172.6|83147.6|83166.3|83141.3|54
1621956330000|2021-05-25 15:25:30|83166.1|83141.1|83168.7|83143.7|83170.2|83145.2|83166.1|83141.1|55
1621956340000|2021-05-25 15:25:40|83168.2|83143.2|83171.6|83146.6|83172.5|83147.5|83155.9|83130.9|53
1621956350000|2021-05-25 15:25:50|83171.9|83146.9|83176.1|83151.1|83178.6|83153.6|83171.9|83146.9|52
1621956360000|2021-05-25 15:26:00|83176|83151|83176.5|83151.5|83181.2|83156.2|83176|83151|57
1621956370000|2021-05-25 15:26:10|83176.6|83151.6|83179.3|83154.3|83182.1|83157.1|83173.1|83148.1|58
1621956380000|2021-05-25 15:26:20|83184.1|83159.1|83199.5|83174.5|83200.8|83175.8|83184.1|83159.1|68
1621956390000|2021-05-25 15:26:30|83199.6|83174.6|83199.6|83174.6|83202.8|83177.8|83197.4|83172.4|45
1621956400000|2021-05-25 15:26:40|83199.9|83174.9|83198.4|83173.4|83200.5|83175.5|83198.2|83173.2|63
1621956410000|2021-05-25 15:26:50|83199.1|83174.1|83200.7|83175.7|83201.5|83176.5|83198|83173|68
1621956420000|2021-05-25 15:27:00|83201.2|83176.2|83207.6|83182.6|83209.3|83184.3|83198.1|83173.1|70
1621956430000|2021-05-25 15:27:10|83207.2|83182.2|83206.5|83181.5|83208.3|83183.3|83205.9|83180.9|53
1621956440000|2021-05-25 15:27:20|83206.1|83181.1|83209.9|83184.9|83211.2|83186.2|83205.9|83180.9|51
1621956450000|2021-05-25 15:27:30|83210.2|83185.2|83212.7|83187.7|83216.7|83191.7|83209.7|83184.7|32
1621956460000|2021-05-25 15:27:40|83213.5|83188.5|83207.8|83182.8|83213.5|83188.5|83206.1|83181.1|51
1621956470000|2021-05-25 15:27:50|83206.7|83181.7|83206.8|83181.8|83210.2|83185.2|83203|83178|51
1621956480000|2021-05-25 15:28:00|83206.5|83181.5|83206.8|83181.8|83207.3|83182.3|83203.4|83178.4|46
1621956490000|2021-05-25 15:28:10|83206.7|83181.7|83206.3|83181.3|83208.1|83183.1|83205.3|83180.3|50
1621956500000|2021-05-25 15:28:20|83206.5|83181.5|83202.9|83177.9|83206.5|83181.5|83201.5|83176.5|42
1621956510000|2021-05-25 15:28:30|83202.6|83177.6|83205.7|83180.7|83209.3|83184.3|83202.4|83177.4|31
1621956520000|2021-05-25 15:28:40|83205.8|83180.8|83207.1|83182.1|83208|83183|83205.2|83180.2|44
1621956530000|2021-05-25 15:28:50|83207.2|83182.2|83213.4|83188.4|83213.4|83188.4|83206.3|83181.3|47
1621956540000|2021-05-25 15:29:00|83213.7|83188.7|83199.8|83174.8|83213.7|83188.7|83199.5|83174.5|55
1621956550000|2021-05-25 15:29:10|83199.9|83174.9|83200.8|83175.8|83206.5|83181.5|83197.5|83172.5|45
1621956560000|2021-05-25 15:29:20|83202.2|83177.2|83222.5|83197.5|83222.7|83197.7|83197.8|83172.8|66
1621956570000|2021-05-25 15:29:30|83220.7|83195.7|83220.3|83195.3|83222.1|83197.1|83219.9|83194.9|39
1621956580000|2021-05-25 15:29:40|83220.4|83195.4|83222|83197|83228.5|83203.5|83220.4|83195.4|52
1621956590000|2021-05-25 15:29:50|83220.6|83195.6|83219.9|83194.9|83224.2|83199.2|83218.3|83193.3|51
1621956600000|2021-05-25 15:30:00|83218.7|83193.7|83226.1|83201.1|83230.3|83205.3|83217.9|83192.9|61
1621956610000|2021-05-25 15:30:10|83225.8|83200.8|83220.1|83195.1|83225.8|83200.8|83220.1|83195.1|37
1621956620000|2021-05-25 15:30:20|83220.2|83195.2|83214.7|83189.7|83221.5|83196.5|83213.7|83188.7|60
1621956630000|2021-05-25 15:30:30|83215.5|83190.5|83213.9|83188.9|83216.1|83191.1|83213.7|83188.7|38
1621956640000|2021-05-25 15:30:40|83214.2|83189.2|83227|83202|83230.9|83205.9|83213.4|83188.4|46
1621956650000|2021-05-25 15:30:50|83226.6|83201.6|83180.3|83155.3|83226.6|83201.6|83178.7|83149.5|66
1621956660000|2021-05-25 15:31:00|83180|83155|83180.8|83155.8|83183.8|83158.8|83179|83154|52
1621956670000|2021-05-25 15:31:10|83182.3|83157.3|83185.4|83160.4|83187.4|83162.4|83181.1|83156.1|51
1621956680000|2021-05-25 15:31:20|83185.3|83160.3|83187|83162|83187.8|83162.8|83184.5|83159.5|36
1621956690000|2021-05-25 15:31:30|83187.1|83162.1|83184.5|83159.5|83188.8|83163.8|83182.8|83157.8|41
1621956700000|2021-05-25 15:31:40|83183.1|83158.1|83190.1|83165.1|83191.3|83166.3|83182.2|83157.2|52
1621956710000|2021-05-25 15:31:50|83189.5|83164.5|83191.8|83166.8|83191.8|83166.8|83188.2|83163.2|47
1621956720000|2021-05-25 15:32:00|83192|83167|83196.7|83171.7|83197.9|83172.9|83190.3|83165.3|53
1621956730000|2021-05-25 15:32:10|83196.4|83171.4|83196.6|83171.6|83199.3|83174.3|83195.5|83170.5|65
1621956740000|2021-05-25 15:32:20|83196.7|83171.7|83196.1|83171.1|83198.6|83173.6|83194.5|83169.5|64
1621956750000|2021-05-25 15:32:30|83196.6|83171.6|83196.1|83171.1|83196.9|83171.9|83195.4|83170.4|33
1621956760000|2021-05-25 15:32:40|83197.1|83172.1|83198.5|83173.5|83200.9|83175.9|83195.6|83170.6|38
1621956770000|2021-05-25 15:32:50|83198|83173|83195.6|83170.6|83198.1|83173.1|83195.2|83170.2|57
1621956780000|2021-05-25 15:33:00|83195.2|83170.2|83195.7|83170.7|83196.2|83171.2|83193.6|83168.6|46
1621956790000|2021-05-25 15:33:10|83195.4|83170.4|83200.9|83175.9|83201.6|83176.6|83194.8|83169.8|59
1621956800000|2021-05-25 15:33:20|83201|83176|83208.2|83183.2|83210.3|83185.3|83200.9|83175.9|61
1621956810000|2021-05-25 15:33:30|83208.5|83183.5|83206.9|83181.9|83208.5|83183.5|83204.4|83179.4|44
1621956820000|2021-05-25 15:33:40|83206.5|83181.5|83208.4|83183.4|83212|83187|83206.3|83181.3|53
1621956830000|2021-05-25 15:33:50|83208.7|83183.7|83221.3|83196.3|83223.3|83198.3|83208.7|83183.7|70
1621956840000|2021-05-25 15:34:00|83221.6|83196.6|83219.4|83194.4|83222.7|83197.7|83218|83193|40
1621956850000|2021-05-25 15:34:10|83219.5|83194.5|83215.9|83190.9|83219.9|83194.9|83213.7|83188.7|51
1621956860000|2021-05-25 15:34:20|83216.4|83191.4|83212.2|83187.2|83216.4|83191.4|83210.8|83185.8|49
1621956870000|2021-05-25 15:34:30|83211.9|83186.9|83215|83190|83215.4|83190.4|83211.2|83186.2|34
1621956880000|2021-05-25 15:34:40|83214.5|83189.5|83219.5|83194.5|83225.2|83200.2|83213.3|83188.3|41
1621956890000|2021-05-25 15:34:50|83219.1|83194.1|83219.7|83194.7|83222.7|83197.7|83217.6|83192.6|61
1621956900000|2021-05-25 15:35:00|83218.7|83193.7|83222.6|83197.6|83224.1|83199.1|83217.5|83192.5|54
1621956910000|2021-05-25 15:35:10|83222.1|83197.1|83218.9|83193.9|83222.8|83197.8|83218.8|83193.8|43
1621956920000|2021-05-25 15:35:20|83219.1|83194.1|83220.1|83195.1|83220.3|83195.3|83218.5|83193.5|26
1621956930000|2021-05-25 15:35:30|83218.6|83193.6|83212.6|83187.6|83218.6|83193.6|83212.5|83187.5|44
1621956940000|2021-05-25 15:35:40|83213.1|83188.1|83213.1|83188.1|83213.8|83188.8|83210.3|83185.3|44
1621956950000|2021-05-25 15:35:50|83213.3|83188.3|83214.9|83189.9|83215|83190|83210.2|83185.2|41
1621956960000|2021-05-25 15:36:00|83214.3|83189.3|83191|83166|83214.4|83189.4|83187.7|83159.7|64
1621956970000|2021-05-25 15:36:10|83192.5|83167.5|83190.8|83165.8|83192.5|83167.5|83188.1|83163.1|41
1621956980000|2021-05-25 15:36:20|83191|83166|83187|83162|83191.9|83166.9|83187|83162|25
1621956990000|2021-05-25 15:36:30|83189.4|83164.4|83189.8|83164.8|83189.8|83164.8|83184.5|83159.5|32
1621957000000|2021-05-25 15:36:40|83190|83165|83188.2|83163.2|83190.3|83165.3|83188.2|83163.2|23
1621957010000|2021-05-25 15:36:50|83188|83163|83191.8|83166.8|83192.4|83167.4|83188|83163|34
1621957020000|2021-05-25 15:37:00|83191.7|83166.7|83196.7|83171.7|83196.7|83171.7|83190.6|83165.6|55
1621957030000|2021-05-25 15:37:10|83195.8|83170.8|83192.6|83167.6|83197|83172|83192.6|83167.6|53
1621957040000|2021-05-25 15:37:20|83193|83168|83197.8|83172.8|83200.2|83175.2|83192.6|83167.6|52
1621957050000|2021-05-25 15:37:30|83197.6|83172.6|83202.6|83177.6|83203.1|83178.1|83197.6|83172.6|50
1621957060000|2021-05-25 15:37:40|83202.4|83177.4|83197.7|83172.7|83202.7|83177.7|83195.7|83170.7|38
1621957070000|2021-05-25 15:37:50|83198.7|83173.7|83197.2|83172.2|83198.7|83173.7|83196.5|83171.5|20
1621957080000|2021-05-25 15:38:00|83197.1|83172.1|83198.7|83173.7|83199.3|83174.3|83195.1|83170.1|38
1621957090000|2021-05-25 15:38:10|83198.5|83173.5|83198.5|83173.5|83201.8|83176.8|83195.7|83170.7|46
1621957100000|2021-05-25 15:38:20|83199.9|83174.9|83199.3|83174.3|83200.3|83175.3|83196.7|83171.7|30
1621957110000|2021-05-25 15:38:30|83200.2|83175.2|83198.8|83173.8|83200.2|83175.2|83196.6|83171.6|31
1621957120000|2021-05-25 15:38:40|83199.1|83174.1|83187.1|83162.1|83200.4|83175.4|83187.1|83162.1|38
1621957130000|2021-05-25 15:38:50|83188.1|83163.1|83184.9|83159.9|83191.1|83166.1|83184.9|83159.9|47
1621957140000|2021-05-25 15:39:00|83184|83159|83186.2|83161.2|83186.2|83161.2|83174.9|83149.9|56
1621957150000|2021-05-25 15:39:10|83187|83162|83194.6|83169.6|83194.7|83169.7|83186.6|83161.6|63
1621957160000|2021-05-25 15:39:20|83195.7|83170.7|83200|83175|83200.4|83175.4|83195.2|83170.2|50
1621957170000|2021-05-25 15:39:30|83200.1|83175.1|83197.5|83172.5|83200.7|83175.7|83197|83172|35
1621957180000|2021-05-25 15:39:40|83197.8|83172.8|83202.6|83177.6|83204.7|83179.7|83197.8|83172.8|45
1621957190000|2021-05-25 15:39:50|83203|83178|83204.2|83179.2|83204.4|83179.4|83201.7|83176.7|45
1621957200000|2021-05-25 15:40:00|83204.3|83179.3|83211.9|83186.9|83212|83187|83203.8|83178.8|51
1621957210000|2021-05-25 15:40:10|83211.8|83186.8|83204.9|83179.9|83212.4|83187.4|83203.4|83178.4|56
1621957220000|2021-05-25 15:40:20|83205.4|83180.4|83205.9|83180.9|83208.1|83183.1|83203.4|83178.4|47
1621957230000|2021-05-25 15:40:30|83206.1|83181.1|83198.1|83173.1|83207.5|83182.5|83197.7|83172.7|51
1621957240000|2021-05-25 15:40:40|83198.8|83173.8|83196.5|83171.5|83199.1|83174.1|83192.8|83167.8|39
1621957250000|2021-05-25 15:40:50|83196.4|83171.4|83200.7|83175.7|83201|83176|83191.1|83166.1|34
1621957260000|2021-05-25 15:41:00|83200.3|83175.3|83199.3|83174.3|83204.5|83179.5|83196.5|83171.5|50
1621957270000|2021-05-25 15:41:10|83200.7|83175.7|83200.3|83175.3|83201.8|83176.8|83199.3|83174.3|30
1621957280000|2021-05-25 15:41:20|83200.1|83175.1|83198.9|83173.9|83200.6|83175.6|83198.4|83173.4|32
1621957290000|2021-05-25 15:41:30|83199|83174|83200|83175|83200.1|83175.1|83197.4|83172.4|24
1621957300000|2021-05-25 15:41:40|83199.8|83174.8|83200.9|83175.9|83202.2|83177.2|83199.1|83174.1|30
1621957310000|2021-05-25 15:41:50|83200.6|83175.6|83193.3|83168.3|83200.7|83175.7|83192.3|83167.3|51
1621957320000|2021-05-25 15:42:00|83192.6|83167.6|83195.4|83170.4|83195.7|83170.7|83191.6|83166.6|38
1621957330000|2021-05-25 15:42:10|83195.6|83170.6|83195.3|83170.3|83201.9|83176.9|83193.4|83168.4|53
1621957340000|2021-05-25 15:42:20|83190.9|83165.9|83182.4|83157.4|83193.3|83168.3|83177.7|83152.7|63
1621957350000|2021-05-25 15:42:30|83183|83158|83181.8|83156.8|83191.1|83166.1|83179.7|83154.7|54
1621957360000|2021-05-25 15:42:40|83181.4|83156.4|83180|83155|83193|83158.4|83174|83143|64
1621957370000|2021-05-25 15:42:50|83179.8|83154.8|83194.2|83169.2|83195.8|83170.8|83178.5|83153.5|62
1621957380000|2021-05-25 15:43:00|83195|83170|83198.3|83173.3|83200.3|83175.3|83195|83170|52
1621957390000|2021-05-25 15:43:10|83199.1|83174.1|83193.8|83168.8|83199.1|83174.1|83190.2|83165.2|57
1621957400000|2021-05-25 15:43:20|83190.8|83165.8|83192.9|83167.9|83195.5|83170.5|83190.3|83165.3|49
1621957410000|2021-05-25 15:43:30|83194.8|83169.8|83195.2|83170.2|83197|83172|83194.2|83169.2|39
1621957420000|2021-05-25 15:43:40|83194.2|83169.2|83194.9|83169.9|83195.3|83170.3|83193.4|83168.4|23
1621957430000|2021-05-25 15:43:50|83194.5|83169.5|83195.5|83170.5|83196.7|83171.7|83194.1|83169.1|27
1621957440000|2021-05-25 15:44:00|83195.3|83170.3|83196.2|83171.2|83199.7|83174.7|83194.8|83169.8|55
1621957450000|2021-05-25 15:44:10|83195.6|83170.6|83214.5|83189.5|83214.8|83189.8|83193.7|83168.7|55
1621957460000|2021-05-25 15:44:20|83213.2|83188.2|83218.8|83193.8|83230.6|83198.7|83212.7|83180.6|72
1621957470000|2021-05-25 15:44:30|83217.7|83192.7|83212|83187|83222.8|83197.8|83210.5|83185.5|74
1621957480000|2021-05-25 15:44:40|83212.2|83187.2|83212.6|83187.6|83212.6|83187.6|83206.1|83181.1|57
1621957490000|2021-05-25 15:44:50|83213.4|83188.4|83211|83186|83215.2|83190.2|83211|83186|53
1621957500000|2021-05-25 15:45:00|83210.8|83185.8|83212.8|83187.8|83216.3|83191.3|83210.5|83185.5|53
1621957510000|2021-05-25 15:45:10|83212.2|83187.2|83212|83187|83217.4|83192.4|83210.4|83185.4|53
1621957520000|2021-05-25 15:45:20|83211.9|83186.9|83204.7|83179.7|83212.3|83187.3|83204.7|83179.7|38
1621957530000|2021-05-25 15:45:30|83205.5|83180.5|83206.1|83181.1|83209.7|83184.7|83205|83180|54
1621957540000|2021-05-25 15:45:40|83206.3|83181.3|83209.9|83184.9|83211.9|83186.9|83205.6|83180.6|55
1621957550000|2021-05-25 15:45:50|83209.2|83184.2|83195.8|83170.8|83209.7|83184.7|83192.6|83167.6|53
1621957560000|2021-05-25 15:46:00|83196.2|83171.2|83189.9|83164.9|83199|83174|83188.2|83163.2|39
1621957570000|2021-05-25 15:46:10|83190.8|83165.8|83189.2|83164.2|83192.1|83167.1|83188.2|83163.2|39
1621957580000|2021-05-25 15:46:20|83188.7|83163.7|83188.3|83163.3|83190.3|83165.3|83188.1|83163.1|39
1621957590000|2021-05-25 15:46:30|83188.2|83163.2|83187.5|83162.5|83188.3|83163.3|83184|83159|39
1621957600000|2021-05-25 15:46:40|83186.8|83161.8|83188.7|83163.7|83188.7|83163.7|83184|83159|30
1621957610000|2021-05-25 15:46:50|83188.6|83163.6|83183.9|83158.9|83188.6|83163.6|83180.2|83155.2|48
1621957620000|2021-05-25 15:47:00|83183.8|83158.8|83188|83163|83189|83164|83183.7|83158.7|55
1621957630000|2021-05-25 15:47:10|83188.1|83163.1|83183.8|83158.8|83190|83165|83183.7|83158.7|41
1621957640000|2021-05-25 15:47:20|83183.5|83158.5|83194.1|83169.1|83195.6|83170.6|83182.7|83157.7|52
1621957650000|2021-05-25 15:47:30|83194.3|83169.3|83191.8|83166.8|83195.9|83170.9|83190.5|83165.5|47
1621957660000|2021-05-25 15:47:40|83190.5|83165.5|83191.6|83166.6|83192.3|83167.3|83190.3|83165.3|44
1621957670000|2021-05-25 15:47:50|83190.5|83165.5|83192.3|83167.3|83197.6|83172.6|83190.5|83165.5|47
1621957680000|2021-05-25 15:48:00|83193.1|83168.1|83193.3|83168.3|83196.9|83171.9|83192.1|83167.1|54
1621957690000|2021-05-25 15:48:10|83192.6|83167.6|83188.6|83163.6|83192.6|83167.6|83186.2|83161.2|60
1621957700000|2021-05-25 15:48:20|83189|83164|83188.9|83163.9|83189.4|83164.4|83187.9|83162.9|47
1621957710000|2021-05-25 15:48:30|83189.2|83164.2|83189.1|83164.1|83189.3|83164.3|83186.9|83161.9|46
1621957720000|2021-05-25 15:48:40|83188.8|83163.8|83186.3|83161.3|83189.4|83164.4|83184.9|83159.9|41
1621957730000|2021-05-25 15:48:50|83186.1|83161.1|83187.7|83162.7|83188.8|83163.8|83184|83159|40
1621957740000|2021-05-25 15:49:00|83186.4|83161.4|83188.3|83163.3|83188.4|83163.4|83181.5|83156.5|54
1621957750000|2021-05-25 15:49:10|83187.8|83162.8|83196.4|83171.4|83197.4|83172.4|83187.3|83162.3|51
1621957760000|2021-05-25 15:49:20|83194.5|83169.5|83199.9|83174.9|83200.5|83175.5|83194.5|83169.5|50
1621957770000|2021-05-25 15:49:30|83199.8|83174.8|83197.9|83172.9|83201.4|83176.4|83196.5|83171.5|51
1621957780000|2021-05-25 15:49:40|83198.5|83173.5|83198.2|83173.2|83198.6|83173.6|83197.5|83172.5|34
1621957790000|2021-05-25 15:49:50|83198.4|83173.4|83188.3|83163.3|83198.6|83173.6|83188|83163|50
1621957800000|2021-05-25 15:50:00|83189.1|83164.1|83198.9|83173.9|83199.2|83174.2|83189.1|83164.1|58
1621957810000|2021-05-25 15:50:10|83201.8|83176.8|83194.1|83169.1|83204.7|83179.7|83193.6|83168.6|60
1621957820000|2021-05-25 15:50:20|83194.2|83169.2|83196.3|83171.3|83197.1|83172.1|83193.5|83168.5|44
1621957830000|2021-05-25 15:50:30|83196.7|83171.7|83198.5|83173.5|83199.3|83174.3|83192.4|83167.4|46
1621957840000|2021-05-25 15:50:40|83199.5|83174.5|83196.9|83171.9|83200.1|83175.1|83196.9|83171.9|39
1621957850000|2021-05-25 15:50:50|83197.1|83172.1|83195.3|83170.3|83199.4|83174.4|83195.2|83170.2|38
1621957860000|2021-05-25 15:51:00|83195.7|83170.7|83198.4|83173.4|83200.5|83175.5|83194.4|83169.4|48
1621957870000|2021-05-25 15:51:10|83197.4|83172.4|83219.4|83194.4|83219.7|83194.7|83197.4|83172.4|57
1621957880000|2021-05-25 15:51:20|83219|83194|83218.5|83193.5|83220.6|83195.6|83217.6|83192.6|48
1621957890000|2021-05-25 15:51:30|83218.8|83193.8|83214.9|83189.9|83218.9|83193.9|83214|83189|45
1621957900000|2021-05-25 15:51:40|83215.4|83190.4|83216.3|83191.3|83216.3|83191.3|83214.7|83189.7|39
1621957910000|2021-05-25 15:51:50|83216.2|83191.2|83222.5|83197.5|83224.2|83199.2|83216|83191|45
1621957920000|2021-05-25 15:52:00|83222.1|83197.1|83222.6|83197.6|83226.2|83201.2|83221.6|83196.6|51
1621957930000|2021-05-25 15:52:10|83223.2|83198.2|83222.5|83197.5|83223.4|83198.4|83220.5|83195.5|44
1621957940000|2021-05-25 15:52:20|83222.4|83197.4|83221.6|83196.6|83222.8|83197.8|83221.6|83196.6|29
1621957950000|2021-05-25 15:52:30|83221.7|83196.7|83226.1|83201.1|83226.7|83201.7|83221.7|83196.7|40
1621957960000|2021-05-25 15:52:40|83225.4|83200.4|83228.4|83203.4|83228.9|83203.9|83222.6|83197.6|55
1621957970000|2021-05-25 15:52:50|83229.6|83204.6|83227.9|83202.9|83230.2|83205.2|83227|83202|51
1621957980000|2021-05-25 15:53:00|83228.4|83203.4|83226.3|83201.3|83229.8|83204.8|83225.3|83200.3|42
1621957990000|2021-05-25 15:53:10|83225.9|83200.9|83225.8|83200.8|83226.5|83201.5|83224.4|83199.4|37
1621958000000|2021-05-25 15:53:20|83225.4|83200.4|83223.4|83198.4|83227.5|83202.5|83222.5|83197.5|40
1621958010000|2021-05-25 15:53:30|83223.7|83198.7|83226.6|83201.6|83228.6|83203.6|83222.1|83197.1|57
1621958020000|2021-05-25 15:53:40|83226.7|83201.7|83224.8|83199.8|83227.7|83202.7|83224.8|83199.8|35
1621958030000|2021-05-25 15:53:50|83225|83200|83227.7|83202.7|83230.7|83205.7|83224.7|83199.7|68
1621958040000|2021-05-25 15:54:00|83227.2|83202.2|83225.8|83200.8|83230|83205|83224.7|83199.7|47
1621958050000|2021-05-25 15:54:10|83225.1|83200.1|83227|83202|83227.8|83202.8|83223.8|83198.8|53
1621958060000|2021-05-25 15:54:20|83226.9|83201.9|83227.7|83202.7|83228|83203|83225.5|83200.5|30
1621958070000|2021-05-25 15:54:30|83228.8|83203.8|83229.4|83204.4|83230.6|83205.6|83226.4|83201.4|58
1621958080000|2021-05-25 15:54:40|83227.7|83202.7|83230|83205|83230.4|83205.4|83227.3|83202.3|50
1621958090000|2021-05-25 15:54:50|83230.2|83205.2|83227.9|83202.9|83230.4|83205.4|83227.1|83202.1|31
1621958100000|2021-05-25 15:55:00|83227.6|83202.6|83228|83203|83228.2|83203.2|83225.7|83200.7|19
1621958110000|2021-05-25 15:55:10|83228.7|83203.7|83229.1|83204.1|83230.1|83205.1|83226.3|83201.3|60
1621958120000|2021-05-25 15:55:20|83229|83204|83238.2|83213.2|83239.5|83214.5|83227.9|83202.9|55
1621958130000|2021-05-25 15:55:30|83236.7|83211.7|83253.4|83228.4|83257.1|83232.1|83236.3|83211.3|65
1621958140000|2021-05-25 15:55:40|83255.9|83230.9|83252.6|83227.6|83255.9|83230.9|83252.4|83227.4|50
1621958150000|2021-05-25 15:55:50|83252.8|83227.8|83253.4|83228.4|83254.2|83229.2|83249.5|83224.5|41
1621958160000|2021-05-25 15:56:00|83253.3|83228.3|83253|83228|83254.5|83229.5|83251.3|83226.3|46
1621958170000|2021-05-25 15:56:10|83253.3|83228.3|83273.5|83248.5|83273.8|83248.8|83252.5|83227.5|63
1621958180000|2021-05-25 15:56:20|83270.5|83245.5|83277|83252|83277.3|83252.3|83270.5|83245.5|56
1621958190000|2021-05-25 15:56:30|83276.6|83251.6|83274.8|83249.8|83277.9|83252.9|83274.8|83249.8|43
1621958200000|2021-05-25 15:56:40|83275.1|83250.1|83278.5|83253.5|83279.4|83254.4|83273.6|83248.6|57
1621958210000|2021-05-25 15:56:50|83277.7|83252.7|83280|83255|83281.3|83256.3|83275.7|83250.7|44
1621958220000|2021-05-25 15:57:00|83280.1|83255.1|83279|83254|83283.5|83258.5|83276.4|83251.4|58
1621958230000|2021-05-25 15:57:10|83278.8|83253.8|83273.8|83248.8|83284.8|83259.8|83273.3|83248.3|28
1621958240000|2021-05-25 15:57:20|83275|83250|83272.5|83247.5|83277|83252|83271.3|83246.3|65
1621958250000|2021-05-25 15:57:30|83272.7|83247.7|83273.7|83248.7|83274.5|83249.5|83271.5|83246.5|48
1621958260000|2021-05-25 15:57:40|83272.4|83247.4|83262.6|83237.6|83272.4|83247.4|83259.8|83234.8|57
1621958270000|2021-05-25 15:57:50|83262.4|83237.4|83267.7|83242.7|83271.7|83246.7|83260.8|83235.8|49
1621958280000|2021-05-25 15:58:00|83267.9|83242.9|83262.4|83237.4|83269.4|83244.4|83261.7|83236.7|56
1621958290000|2021-05-25 15:58:10|83261.8|83236.8|83259.7|83234.7|83263|83238|83259.7|83234.7|31
1621958300000|2021-05-25 15:58:20|83260|83235|83255.5|83230.5|83263.8|83238.8|83254.6|83229.6|57
1621958310000|2021-05-25 15:58:30|83255.4|83230.4|83256|83231|83257.1|83232.1|83245.7|83220.7|49
1621958320000|2021-05-25 15:58:40|83253|83228|83251|83226|83255|83230|83250.9|83225.9|42
1621958330000|2021-05-25 15:58:50|83252|83227|83257.3|83232.3|83258.4|83233.4|83250.7|83225.7|30
1621958340000|2021-05-25 15:59:00|83259.3|83234.3|83254.5|83229.5|83259.3|83234.3|83253.7|83228.7|48
1621958350000|2021-05-25 15:59:10|83254.7|83229.7|83262.4|83237.4|83263.4|83238.4|83254.7|83229.7|42
1621958360000|2021-05-25 15:59:20|83261.3|83236.3|83258|83233|83262.5|83237.5|83252.7|83227.7|58
1621958370000|2021-05-25 15:59:30|83257.9|83232.9|83256.1|83231.1|83259.1|83234.1|83253.2|83228.2|52
1621958380000|2021-05-25 15:59:40|83257|83232|83256.2|83231.2|83259.3|83234.3|83255.6|83230.6|40
1621958390000|2021-05-25 15:59:50|83256.1|83231.1|83255.8|83230.8|83259.4|83234.4|83253|83228|44
1621958400000|2021-05-25 16:00:00|83254.7|83229.7|83260.3|83235.3|83260.3|83235.3|83253.8|83228.8|62
1621958410000|2021-05-25 16:00:10|83259.4|83234.4|83259.6|83234.6|83260.4|83235.4|83256.9|83231.9|51
1621958420000|2021-05-25 16:00:20|83257.3|83232.3|83258.3|83233.3|83259.5|83234.5|83256.7|83231.7|33
1621958430000|2021-05-25 16:00:30|83258.1|83233.1|83254.9|83229.9|83258.1|83233.1|83251.1|83226.1|53
1621958440000|2021-05-25 16:00:40|83254.8|83229.8|83253.6|83228.6|83254.8|83229.8|83251.7|83226.7|33
1621958450000|2021-05-25 16:00:50|83254|83229|83249.3|83224.3|83254.4|83229.4|83249.3|83224.3|34
1621958460000|2021-05-25 16:01:00|83249.8|83224.8|83254|83229|83255.8|83230.8|83247.8|83222.8|37
1621958470000|2021-05-25 16:01:10|83255.8|83230.8|83255.8|83230.8|83256|83231|83251.6|83226.6|30
1621958480000|2021-05-25 16:01:20|83255.5|83230.5|83259.7|83234.7|83261|83236|83255.3|83230.3|26
1621958490000|2021-05-25 16:01:30|83260.3|83235.3|83257.6|83232.6|83260.8|83235.8|83257.6|83232.6|26
1621958500000|2021-05-25 16:01:40|83257.5|83232.5|83258.3|83233.3|83259.4|83234.4|83254|83229|43
1621958510000|2021-05-25 16:01:50|83258|83233|83257|83232|83258.9|83233.9|83254|83229|42
1621958520000|2021-05-25 16:02:00|83258.1|83233.1|83254.1|83229.1|83258.1|83233.1|83253.6|83228.6|31
1621958530000|2021-05-25 16:02:10|83254.4|83229.4|83261.1|83236.1|83261.3|83236.3|83254.4|83229.4|39
1621958540000|2021-05-25 16:02:20|83259.1|83234.1|83268.1|83243.1|83270.5|83245.5|83258.9|83233.9|64
1621958550000|2021-05-25 16:02:30|83269.9|83244.9|83266.7|83241.7|83270.1|83245.1|83264.2|83239.2|48
1621958560000|2021-05-25 16:02:40|83266.6|83241.6|83261.1|83236.1|83266.6|83241.6|83260.8|83235.8|38
1621958570000|2021-05-25 16:02:50|83261.3|83236.3|83267.9|83242.9|83269.5|83244.5|83260.5|83235.5|43
1621958580000|2021-05-25 16:03:00|83268.4|83243.4|83270.7|83245.7|83271.1|83246.1|83267.6|83242.6|48
1621958590000|2021-05-25 16:03:10|83270.9|83245.9|83268.3|83243.3|83271.1|83246.1|83267.3|83242.3|44
1621958600000|2021-05-25 16:03:20|83269|83244|83272.2|83247.2|83275.5|83250.5|83269|83244|53
1621958610000|2021-05-25 16:03:30|83273.8|83248.8|83273.2|83248.2|83274|83249|83271.4|83246.4|43
1621958620000|2021-05-25 16:03:40|83274.9|83249.9|83271.5|83246.5|83275.6|83250.6|83271.4|83246.4|63
1621958630000|2021-05-25 16:03:50|83272|83247|83271.6|83246.6|83273.2|83248.2|83270.2|83245.2|42
1621958640000|2021-05-25 16:04:00|83271.7|83246.7|83275.1|83250.1|83278|83253|83271.3|83246.3|36
1621958650000|2021-05-25 16:04:10|83275.5|83250.5|83270.9|83245.9|83277.7|83252.7|83270.4|83245.4|51
1621958660000|2021-05-25 16:04:20|83271|83246|83274.2|83249.2|83278.4|83253.4|83270.7|83245.7|56
1621958670000|2021-05-25 16:04:30|83275.4|83250.4|83273.4|83248.4|83276.5|83251.5|83273.3|83248.3|39
1621958680000|2021-05-25 16:04:40|83273.3|83248.3|83270.7|83245.7|83274|83249|83270.3|83245.3|44
1621958690000|2021-05-25 16:04:50|83270.5|83245.5|83267.2|83242.2|83270.5|83245.5|83266.8|83241.8|32
1621958700000|2021-05-25 16:05:00|83266.9|83241.9|83269.5|83244.5|83270.6|83245.6|83262.4|83237.4|43
1621958710000|2021-05-25 16:05:10|83266.9|83241.9|83269.9|83244.9|83274.2|83249.2|83266|83241|52
1621958720000|2021-05-25 16:05:20|83269.7|83244.7|83265.2|83240.2|83271.8|83246.8|83262.8|83237.8|52
1621958730000|2021-05-25 16:05:30|83265|83240|83264.4|83239.4|83266.5|83241.5|83263.8|83238.8|35
1621958740000|2021-05-25 16:05:40|83264.3|83239.3|83274.5|83249.5|83275|83250|83263.9|83238.9|37
1621958750000|2021-05-25 16:05:50|83274.3|83249.3|83273.3|83248.3|83276.9|83251.9|83272.6|83247.6|47
1621958760000|2021-05-25 16:06:00|83273.6|83248.6|83276.7|83251.7|83277.7|83252.7|83270.8|83245.8|59
1621958770000|2021-05-25 16:06:10|83276.6|83251.6|83291.1|83266.1|83292.1|83267.1|83274.7|83249.7|73
1621958780000|2021-05-25 16:06:20|83291.5|83266.5|83295.8|83270.8|83301.3|83276.3|83290.1|83265.1|71
1621958790000|2021-05-25 16:06:30|83295.4|83270.4|83295.8|83270.8|83297.3|83272.3|83287.5|83262.5|62
1621958800000|2021-05-25 16:06:40|83295.9|83270.9|83297.5|83272.5|83299.9|83274.9|83294.6|83269.6|52
1621958810000|2021-05-25 16:06:50|83297.4|83272.4|83296.1|83271.1|83297.6|83272.6|83294|83269|50
1621958820000|2021-05-25 16:07:00|83296|83271|83290.5|83265.5|83298|83273|83290.4|83265.4|39
1621958830000|2021-05-25 16:07:10|83290.2|83265.2|83288.8|83263.8|83293.7|83268.7|83287.9|83262.9|53
1621958840000|2021-05-25 16:07:20|83292|83267|83300|83275|83300.6|83275.6|83292|83267|49
1621958850000|2021-05-25 16:07:30|83299.6|83274.6|83299.6|83274.6|83300.6|83275.6|83298.5|83273.5|42
1621958860000|2021-05-25 16:07:40|83299.1|83274.1|83297.8|83272.8|83299.1|83274.1|83293.8|83268.8|54
1621958870000|2021-05-25 16:07:50|83297.1|83272.1|83285.2|83260.2|83297.1|83272.1|83280|83255|59
1621958880000|2021-05-25 16:08:00|83286.4|83261.4|83281.8|83256.8|83286.4|83261.4|83279.5|83254.5|55
1621958890000|2021-05-25 16:08:10|83281.9|83256.9|83273.9|83248.9|83281.9|83256.9|83270.6|83245.6|58
1621958900000|2021-05-25 16:08:20|83274.2|83249.2|83260.5|83235.5|83274.2|83249.2|83258.8|83233.8|63
1621958910000|2021-05-25 16:08:30|83262.2|83237.2|83266.7|83241.7|83267.2|83242.2|83260.3|83235.3|51
1621958920000|2021-05-25 16:08:40|83266.9|83241.9|83264.6|83239.6|83267.1|83242.1|83262.8|83237.8|54
1621958930000|2021-05-25 16:08:50|83264.5|83239.5|83256.4|83231.4|83264.9|83239.9|83252.4|83227.4|49
1621958940000|2021-05-25 16:09:00|83256.8|83231.8|83257.3|83232.3|83258.3|83233.3|83255.2|83230.2|46
1621958950000|2021-05-25 16:09:10|83257.1|83232.1|83260.1|83235.1|83262.4|83237.4|83254.9|83229.9|59
1621958960000|2021-05-25 16:09:20|83260.2|83235.2|83274.3|83249.3|83276.4|83251.4|83260.2|83235.2|61
1621958970000|2021-05-25 16:09:30|83273.9|83248.9|83278.1|83253.1|83278.1|83253.1|83272.9|83247.9|48
1621958980000|2021-05-25 16:09:40|83278.4|83253.4|83279.5|83254.5|83281.3|83256.3|83277.1|83252.1|45
1621958990000|2021-05-25 16:09:50|83279.6|83254.6|83275.5|83250.5|83280.4|83255.4|83274.6|83249.6|30
1621959000000|2021-05-25 16:10:00|83275.6|83250.6|83275.5|83250.5|83276.5|83251.5|83272.3|83247.3|43
1621959010000|2021-05-25 16:10:10|83274.5|83249.5|83264.8|83239.8|83274.5|83249.5|83264.1|83239.1|53
1621959020000|2021-05-25 16:10:20|83265|83240|83265.7|83240.7|83267.1|83242.1|83265|83240|41
1621959030000|2021-05-25 16:10:30|83265.5|83240.5|83265.6|83240.6|83267.7|83242.7|83264.9|83239.9|37
1621959040000|2021-05-25 16:10:40|83265.1|83240.1|83265.1|83240.1|83265.1|83240.1|83263.9|83238.9|37
1621959050000|2021-05-25 16:10:50|83266.8|83241.8|83268|83243|83272.6|83247.6|83266.8|83241.8|56
1621959060000|2021-05-25 16:11:00|83268.3|83243.3|83261.4|83236.4|83269.4|83244.4|83261.2|83236.2|56
1621959070000|2021-05-25 16:11:10|83260.9|83235.9|83255.1|83230.1|83261.5|83236.5|83255.1|83230.1|48
1621959080000|2021-05-25 16:11:20|83256.2|83231.2|83253.2|83228.2|83257.5|83232.5|83250.5|83225.5|43
1621959090000|2021-05-25 16:11:30|83255.2|83230.2|83250|83225|83257.3|83232.3|83246.5|83221.5|67
1621959100000|2021-05-25 16:11:40|83250.3|83225.3|83253|83228|83253.7|83228.7|83247.6|83222.6|67
1621959110000|2021-05-25 16:11:50|83253.7|83228.7|83250.2|83225.2|83254.3|83229.3|83250.2|83225.2|44
1621959120000|2021-05-25 16:12:00|83250.4|83225.4|83248.6|83223.6|83251.2|83226.2|83246.3|83221.3|42
1621959130000|2021-05-25 16:12:10|83248.4|83223.4|83251.6|83226.6|83251.7|83226.7|83246.8|83221.8|57
1621959140000|2021-05-25 16:12:20|83251.5|83226.5|83252.5|83227.5|83252.5|83227.5|83245.5|83220.5|44
1621959150000|2021-05-25 16:12:30|83250.9|83225.9|83250.6|83225.6|83251.7|83226.7|83248.8|83223.8|42
1621959160000|2021-05-25 16:12:40|83251.4|83226.4|83250.2|83225.2|83251.8|83226.8|83249.2|83224.2|33
1621959170000|2021-05-25 16:12:50|83250.7|83225.7|83248.6|83223.6|83251.8|83226.8|83246.6|83221.6|39
1621959180000|2021-05-25 16:13:00|83249.2|83224.2|83241.1|83216.1|83249.2|83224.2|83239.6|83214.6|48
1621959190000|2021-05-25 16:13:10|83239.9|83214.9|83241.5|83216.5|83242.3|83217.3|83238.3|83213.3|30
1621959200000|2021-05-25 16:13:20|83241.3|83216.3|83239.1|83214.1|83243.3|83218.3|83236|83211|44
1621959210000|2021-05-25 16:13:30|83237.3|83212.3|83245.6|83220.6|83246.6|83221.6|83234.4|83209.4|61
1621959220000|2021-05-25 16:13:40|83245.4|83220.4|83239.9|83214.9|83245.7|83220.7|83235.8|83210.8|50
1621959230000|2021-05-25 16:13:50|83240.3|83215.3|83238.2|83213.2|83242|83217|83235.7|83210.7|37
1621959240000|2021-05-25 16:14:00|83238.1|83213.1|83238.8|83213.8|83239.6|83214.6|83237.8|83212.8|24
1621959250000|2021-05-25 16:14:10|83239.5|83214.5|83234.4|83209.4|83242|83217|83233.2|83208.2|53
1621959260000|2021-05-25 16:14:20|83234.6|83209.6|83233.3|83208.3|83235.1|83210.1|83230.8|83205.8|49
1621959270000|2021-05-25 16:14:30|83234.7|83209.7|83238.3|83213.3|83240|83215|83233.8|83208.8|52
1621959280000|2021-05-25 16:14:40|83238.1|83213.1|83238.8|83213.8|83239.9|83214.9|83237.9|83212.9|40
1621959290000|2021-05-25 16:14:50|83239.1|83214.1|83241.4|83216.4|83241.5|83216.5|83236.6|83211.6|22
1621959300000|2021-05-25 16:15:00|83241.7|83216.7|83243.9|83218.9|83246.1|83221.1|83240.4|83215.4|48
1621959310000|2021-05-25 16:15:10|83243.4|83218.4|83246.4|83221.4|83247.2|83222.2|83241|83216|49
1621959320000|2021-05-25 16:15:20|83245.7|83220.7|83256.4|83231.4|83257.2|83232.2|83245.1|83220.1|42
1621959330000|2021-05-25 16:15:30|83256.7|83231.7|83261.3|83236.3|83262.5|83237.5|83256.7|83231.7|38
1621959340000|2021-05-25 16:15:40|83261.5|83236.5|83259.4|83234.4|83262.1|83237.1|83254.8|83229.8|48
1621959350000|2021-05-25 16:15:50|83259.2|83234.2|83258.7|83233.7|83260.2|83235.2|83258.7|83233.7|24
1621959360000|2021-05-25 16:16:00|83258.8|83233.8|83255.6|83230.6|83258.8|83233.8|83252.1|83227.1|54
1621959370000|2021-05-25 16:16:10|83255.4|83230.4|83253.3|83228.3|83257.1|83232.1|83253.3|83228.3|24
1621959380000|2021-05-25 16:16:20|83254.1|83229.1|83251.9|83226.9|83254.1|83229.1|83250.5|83225.5|29
1621959390000|2021-05-25 16:16:30|83252.1|83227.1|83255.2|83230.2|83257.2|83232.2|83251.1|83226.1|45
1621959400000|2021-05-25 16:16:40|83254.8|83229.8|83253.8|83228.8|83256.6|83231.6|83253.2|83228.2|32
1621959410000|2021-05-25 16:16:50|83256.6|83231.6|83252.5|83227.5|83256.6|83231.6|83252.1|83227.1|25
1621959420000|2021-05-25 16:17:00|83253.6|83228.6|83249.7|83224.7|83254.1|83229.1|83247|83222|48
1621959430000|2021-05-25 16:17:10|83249.3|83224.3|83248.7|83223.7|83250.1|83225.1|83248.6|83223.6|26
1621959440000|2021-05-25 16:17:20|83248.8|83223.8|83250.1|83225.1|83252.4|83227.4|83246.9|83221.9|39
1621959450000|2021-05-25 16:17:30|83249.8|83224.8|83248.9|83223.9|83250|83225|83248.2|83223.2|25
1621959460000|2021-05-25 16:17:40|83248.8|83223.8|83230.4|83205.4|83249|83224|83230.4|83205.4|31
1621959470000|2021-05-25 16:17:50|83229.2|83204.2|83231.2|83206.2|83232.9|83207.9|83229.2|83204.2|31
1621959480000|2021-05-25 16:18:00|83231.4|83206.4|83230|83205|83231.9|83206.9|83228.1|83203.1|28
1621959490000|2021-05-25 16:18:10|83229.6|83204.6|83230.3|83205.3|83231.6|83206.6|83228.8|83203.8|27
1621959500000|2021-05-25 16:18:20|83230.2|83205.2|83228.1|83203.1|83230.2|83205.2|83226.1|83201.1|40
1621959510000|2021-05-25 16:18:30|83228|83203|83231.9|83206.9|83232.8|83207.8|83227.6|83202.6|34
1621959520000|2021-05-25 16:18:40|83231.5|83206.5|83237.4|83212.4|83237.4|83212.4|83229.7|83204.7|45
1621959530000|2021-05-25 16:18:50|83236.3|83211.3|83239.5|83214.5|83239.5|83214.5|83234.9|83209.9|34
1621959540000|2021-05-25 16:19:00|83239.4|83214.4|83238|83213|83241.3|83216.3|83235.9|83210.9|41
1621959550000|2021-05-25 16:19:10|83238.7|83213.7|83237.6|83212.6|83239|83214|83236.2|83211.2|35
1621959560000|2021-05-25 16:19:20|83236.6|83211.6|83238.4|83213.4|83240|83215|83235.5|83210.5|29
1621959570000|2021-05-25 16:19:30|83237.8|83212.8|83236.2|83211.2|83239.6|83214.6|83235.2|83210.2|31
1621959580000|2021-05-25 16:19:40|83236.1|83211.1|83230.7|83205.7|83236.1|83211.1|83230.7|83205.7|18
1621959590000|2021-05-25 16:19:50|83230.4|83205.4|83230.2|83205.2|83233.2|83208.2|83227.3|83202.3|40
1621959600000|2021-05-25 16:20:00|83230.5|83205.5|83231.5|83206.5|83232.7|83207.7|83229.1|83204.1|29
1621959610000|2021-05-25 16:20:10|83231|83206|83229.9|83204.9|83232.8|83207.8|83229.3|83204.3|27
1621959620000|2021-05-25 16:20:20|83229.2|83204.2|83232.8|83207.8|83236.6|83211.6|83229.2|83204.2|37
1621959630000|2021-05-25 16:20:30|83233.9|83208.9|83228.3|83203.3|83236.1|83211.1|83225.9|83200.9|35
1621959640000|2021-05-25 16:20:40|83227.8|83202.8|83221.9|83196.9|83228.8|83203.8|83221.9|83196.9|34
1621959650000|2021-05-25 16:20:50|83222.2|83197.2|83221.6|83196.6|83222.4|83197.4|83221|83196|21
1621959660000|2021-05-25 16:21:00|83222.2|83197.2|83218.2|83193.2|83222.7|83197.7|83217.2|83192.2|38
1621959670000|2021-05-25 16:21:10|83222.5|83197.5|83221.7|83196.7|83226.9|83201.9|83216.6|83191.6|53
1621959680000|2021-05-25 16:21:20|83220.6|83195.6|83219.3|83194.3|83222.2|83197.2|83219|83194|24
1621959690000|2021-05-25 16:21:30|83218.8|83193.8|83221.4|83196.4|83229|83204|83214|83189|51
1621959700000|2021-05-25 16:21:40|83221.7|83196.7|83221.4|83196.4|83221.7|83196.7|83219.5|83194.5|32
1621959710000|2021-05-25 16:21:50|83221.8|83196.8|83223.8|83198.8|83224.1|83199.1|83221.6|83196.6|31
1621959720000|2021-05-25 16:22:00|83223.4|83198.4|83226.7|83201.7|83226.7|83201.7|83223.3|83198.3|39
1621959730000|2021-05-25 16:22:10|83227|83202|83223.1|83198.1|83227|83202|83223.1|83198.1|23
1621959740000|2021-05-25 16:22:20|83223.2|83198.2|83222.4|83197.4|83225.7|83200.7|83221.7|83196.7|38
1621959750000|2021-05-25 16:22:30|83222.7|83197.7|83220.8|83195.8|83223|83198|83219.3|83194.3|30
1621959760000|2021-05-25 16:22:40|83221|83196|83221.5|83196.5|83221.5|83196.5|83220|83195|26
1621959770000|2021-05-25 16:22:50|83220.9|83195.9|83221.1|83196.1|83221.7|83196.7|83218.8|83193.8|18
1621959780000|2021-05-25 16:23:00|83220.6|83195.6|83223.7|83198.7|83227.7|83202.7|83220.6|83195.6|43
1621959790000|2021-05-25 16:23:10|83224|83199|83225|83200|83225.4|83200.4|83222.8|83197.8|38
1621959800000|2021-05-25 16:23:20|83224.7|83199.7|83225.3|83200.3|83225.4|83200.4|83223.3|83198.3|27
1621959810000|2021-05-25 16:23:30|83225.4|83200.4|83226|83201|83229.1|83204.1|83225.4|83200.4|34
1621959820000|2021-05-25 16:23:40|83226.2|83201.2|83226.8|83201.8|83227.4|83202.4|83224.5|83199.5|33
1621959830000|2021-05-25 16:23:50|83227.1|83202.1|83223.3|83198.3|83227.1|83202.1|83222.9|83197.9|21
1621959840000|2021-05-25 16:24:00|83223.9|83198.9|83227.9|83202.9|83229.6|83204.6|83223.3|83198.3|21
1621959850000|2021-05-25 16:24:10|83228.1|83203.1|83228.3|83203.3|83228.7|83203.7|83226.9|83201.9|25
1621959860000|2021-05-25 16:24:20|83228.2|83203.2|83228.3|83203.3|83230.2|83205.2|83226.2|83201.2|34
1621959870000|2021-05-25 16:24:30|83228.5|83203.5|83230.5|83205.5|83230.9|83205.9|83228.1|83203.1|25
1621959880000|2021-05-25 16:24:40|83230.6|83205.6|83229.5|83204.5|83230.6|83205.6|83228.5|83203.5|23
1621959890000|2021-05-25 16:24:50|83229.6|83204.6|83231.3|83206.3|83231.7|83206.7|83227.5|83202.5|26
1621959900000|2021-05-25 16:25:00|83229.9|83204.9|83230|83205|83231.4|83206.4|83228.5|83203.5|22
1621959910000|2021-05-25 16:25:10|83230.3|83205.3|83227.9|83202.9|83231.3|83206.3|83227.9|83202.9|26
1621959920000|2021-05-25 16:25:20|83227.4|83202.4|83226.4|83201.4|83228.8|83203.8|83226.4|83201.4|26
1621959930000|2021-05-25 16:25:30|83226.7|83201.7|83229.5|83204.5|83229.8|83204.8|83226.2|83201.2|28
1621959940000|2021-05-25 16:25:40|83229.4|83204.4|83229.9|83204.9|83230.1|83205.1|83228.8|83203.8|21
1621959950000|2021-05-25 16:25:50|83229.5|83204.5|83231.4|83206.4|83232.6|83207.6|83229.5|83204.5|27
1621959960000|2021-05-25 16:26:00|83231.9|83206.9|83233.3|83208.3|83234.2|83209.2|83230.8|83205.8|28
1621959970000|2021-05-25 16:26:10|83234.2|83209.2|83232.9|83207.9|83235.2|83210.2|83232.7|83207.7|26
1621959980000|2021-05-25 16:26:20|83233.1|83208.1|83228.6|83203.6|83233.1|83208.1|83228.2|83203.2|19
1621959990000|2021-05-25 16:26:30|83228.9|83203.9|83229|83204|83229.8|83204.8|83228.9|83203.9|9
1621960000000|2021-05-25 16:26:40|83229.2|83204.2|83229.9|83204.9|83229.9|83204.9|83227.7|83202.7|14
1621960010000|2021-05-25 16:26:50|83230.3|83205.3|83231.1|83206.1|83231.9|83206.9|83227.3|83202.3|32
1621960020000|2021-05-25 16:27:00|83230.7|83205.7|83223.9|83198.9|83231.3|83206.3|83223.7|83198.7|38
1621960030000|2021-05-25 16:27:10|83224|83199|83222.9|83197.9|83224.7|83199.7|83222.6|83197.6|34
1621960040000|2021-05-25 16:27:20|83223.1|83198.1|83222.8|83197.8|83224.1|83199.1|83222.3|83197.3|19
1621960050000|2021-05-25 16:27:30|83223|83198|83226.3|83201.3|83226.3|83201.3|83222.8|83197.8|22
1621960060000|2021-05-25 16:27:40|83226.1|83201.1|83225.9|83200.9|83226.1|83201.1|83224.6|83199.6|17
1621960070000|2021-05-25 16:27:50|83225.7|83200.7|83223.4|83198.4|83225.7|83200.7|83222.1|83197.1|25
1621960080000|2021-05-25 16:28:00|83223.2|83198.2|83222.7|83197.7|83223.7|83198.7|83221.4|83196.4|27
1621960090000|2021-05-25 16:28:10|83222.6|83197.6|83229.4|83204.4|83229.8|83204.8|83222.6|83197.6|41
1621960100000|2021-05-25 16:28:20|83229.5|83204.5|83223|83198|83229.8|83204.8|83222|83197|22
1621960110000|2021-05-25 16:28:30|83222.7|83197.7|83222|83197|83223.2|83198.2|83222|83197|18
1621960120000|2021-05-25 16:28:40|83222.3|83197.3|83215.1|83190.1|83224.6|83199.6|83214|83189|37
1621960130000|2021-05-25 16:28:50|83215.4|83190.4|83222|83197|83222.9|83197.9|83213.6|83188.6|42
1621960140000|2021-05-25 16:29:00|83222.5|83197.5|83221.5|83196.5|83222.5|83197.5|83221.2|83196.2|27
1621960150000|2021-05-25 16:29:10|83221.3|83196.3|83220.7|83195.7|83221.4|83196.4|83218.9|83193.9|7
1621960160000|2021-05-25 16:29:20|83220.8|83195.8|83214.3|83189.3|83220.8|83195.8|83214.2|83189.2|26
1621960170000|2021-05-25 16:29:30|83215.5|83190.5|83216.8|83191.8|83217.3|83192.3|83213.6|83188.6|28
1621960180000|2021-05-25 16:29:40|83217.4|83192.4|83214.4|83189.4|83217.4|83192.4|83212.2|83187.2|25
1621960190000|2021-05-25 16:29:50|83214.5|83189.5|83217.6|83192.6|83218.6|83193.6|83213.7|83188.7|32
1621960200000|2021-05-25 16:30:00|83217.5|83192.5|83218.5|83193.5|83218.9|83193.9|83217.5|83192.5|27
1621960210000|2021-05-25 16:30:10|83219.1|83194.1|83215.6|83190.6|83219.1|83194.1|83215|83190|33
1621960220000|2021-05-25 16:30:20|83215.4|83190.4|83217.1|83192.1|83217.9|83192.9|83215.1|83190.1|27
1621960230000|2021-05-25 16:30:30|83217.6|83192.6|83215.8|83190.8|83217.9|83192.9|83215.8|83190.8|15
1621960240000|2021-05-25 16:30:40|83216|83191|83215.1|83190.1|83216.2|83191.2|83213.6|83188.6|32
1621960250000|2021-05-25 16:30:50|83215.3|83190.3|83216.5|83191.5|83216.7|83191.7|83214.1|83189.1|20
1621960260000|2021-05-25 16:31:00|83216.4|83191.4|83214.3|83189.3|83216.8|83191.8|83210.7|83185.7|42
1621960270000|2021-05-25 16:31:10|83214|83189|83208.8|83183.8|83214.1|83189.1|83204.5|83179.5|42
1621960280000|2021-05-25 16:31:20|83206.9|83181.9|83206.9|83181.9|83210.4|83185.4|83204.1|83179.1|41
1621960290000|2021-05-25 16:31:30|83205.9|83180.9|83206.8|83181.8|83208.6|83183.6|83205.5|83180.5|25
1621960300000|2021-05-25 16:31:40|83206.4|83181.4|83177.9|83127.9|83208.7|83182.1|83160.1|83110.1|62
1621960310000|2021-05-25 16:31:50|83175.7|83125.7|83196.2|83171.2|83210|83171.2|83163.8|83125.7|66
1621960320000|2021-05-25 16:32:00|83195.7|83170.7|83199.7|83174.7|83211.9|83179.1|83194.1|83158.9|59
1621960330000|2021-05-25 16:32:10|83198.5|83173.5|83200.6|83175.6|83207.3|83178.8|83195.1|83157.3|49
1621960340000|2021-05-25 16:32:20|83201.3|83176.3|83195.2|83170.2|83204.9|83179.9|83192.7|83167.7|47
1621960350000|2021-05-25 16:32:30|83197.9|83172.9|83198.7|83173.7|83199|83174|83194.8|83169.8|42
1621960360000|2021-05-25 16:32:40|83198.9|83173.9|83192|83167|83199.5|83174.5|83192|83167|23
1621960370000|2021-05-25 16:32:50|83192.2|83167.2|83192.3|83167.3|83197|83172|83192.2|83167.2|32
1621960380000|2021-05-25 16:33:00|83192.6|83167.6|83190.1|83165.1|83195|83170|83183.2|83158.2|44
1621960390000|2021-05-25 16:33:10|83189.9|83164.9|83187.4|83162.4|83191.1|83166.1|83184|83159|41
1621960400000|2021-05-25 16:33:20|83187.9|83162.9|83189.7|83164.7|83191.1|83166.1|83187.9|83162.9|38
1621960410000|2021-05-25 16:33:30|83189.6|83164.6|83178.8|83153.8|83190.4|83165.4|83178.3|83153.3|48
1621960420000|2021-05-25 16:33:40|83179.5|83154.5|83180|83155|83180.9|83155.9|83177.9|83152.9|36
1621960430000|2021-05-25 16:33:50|83180.7|83155.7|83178.3|83153.3|83181.9|83156.9|83176.6|83151.6|33
1621960440000|2021-05-25 16:34:00|83177.9|83152.9|83176.3|83151.3|83182.3|83157.3|83175|83150|43
1621960450000|2021-05-25 16:34:10|83178.4|83153.4|83171.4|83146.4|83179.2|83154.2|83171.4|83146.4|39
1621960460000|2021-05-25 16:34:20|83171.5|83146.5|83172.3|83147.3|83176|83151|83169.6|83144.6|39
1621960470000|2021-05-25 16:34:30|83172.9|83147.9|83173.1|83148.1|83174.4|83149.4|83169.2|83144.2|30
1621960480000|2021-05-25 16:34:40|83174|83149|83171.8|83146.8|83174.4|83149.4|83169.7|83144.7|31
1621960490000|2021-05-25 16:34:50|83172.6|83147.6|83171.8|83146.8|83173.1|83148.1|83171.7|83146.7|33
1621960500000|2021-05-25 16:35:00|83171.7|83146.7|83172.3|83147.3|83174.7|83149.7|83167.1|83142.1|48
1621960510000|2021-05-25 16:35:10|83172.1|83147.1|83168.2|83143.2|83172.6|83147.6|83163.4|83138.4|44
1621960520000|2021-05-25 16:35:20|83165.4|83140.4|83165.5|83140.5|83169.7|83144.7|83164.8|83139.8|32
1621960530000|2021-05-25 16:35:30|83165.4|83140.4|83170.7|83145.7|83173.8|83148.8|83165.4|83140.4|42
1621960540000|2021-05-25 16:35:40|83168.8|83143.8|83164.8|83139.8|83171.5|83146.5|83164.8|83139.8|44
1621960550000|2021-05-25 16:35:50|83164.6|83139.6|83166.9|83141.9|83168.7|83143.7|83164|83139|41
1621960560000|2021-05-25 16:36:00|83166|83141|83164.3|83139.3|83166.6|83141.6|83163.5|83138.5|41
1621960570000|2021-05-25 16:36:10|83164.4|83139.4|83163.4|83138.4|83164.4|83139.4|83161.6|83136.6|21
1621960580000|2021-05-25 16:36:20|83163.5|83138.5|83164.8|83139.8|83165.3|83140.3|83160.1|83135.1|32
1621960590000|2021-05-25 16:36:30|83162.8|83137.8|83160.6|83135.6|83166|83141|83158.6|83133.6|43
1621960600000|2021-05-25 16:36:40|83160.8|83135.8|83161.8|83136.8|83170|83145|83160.8|83135.8|39
1621960610000|2021-05-25 16:36:50|83162.6|83137.6|83160.7|83135.7|83165.1|83140.1|83159.8|83134.8|34
1621960620000|2021-05-25 16:37:00|83161.6|83136.6|83163.8|83138.8|83168.1|83143.1|83158|83133|41
1621960630000|2021-05-25 16:37:10|83163.7|83138.7|83168.7|83143.7|83168.7|83143.7|83163.5|83138.5|33
1621960640000|2021-05-25 16:37:20|83168.6|83143.6|83170.1|83145.1|83174.1|83149.1|83168.6|83143.6|37
1621960650000|2021-05-25 16:37:30|83169.2|83144.2|83173.8|83148.8|83177.6|83152.6|83168.7|83143.7|50
1621960660000|2021-05-25 16:37:40|83174.7|83149.7|83178.4|83153.4|83178.6|83153.6|83174.7|83149.7|36
1621960670000|2021-05-25 16:37:50|83178.6|83153.6|83178.2|83153.2|83179|83154|83177.2|83152.2|23
1621960680000|2021-05-25 16:38:00|83178|83153|83178.9|83153.9|83179.1|83154.1|83177.2|83152.2|22
1621960690000|2021-05-25 16:38:10|83178.3|83153.3|83176.9|83151.9|83180|83155|83176.6|83151.6|20
1621960700000|2021-05-25 16:38:20|83176.8|83151.8|83174.8|83149.8|83176.8|83151.8|83173.3|83148.3|23
1621960710000|2021-05-25 16:38:30|83175|83150|83176.2|83151.2|83177.2|83152.2|83174.5|83149.5|24
1621960720000|2021-05-25 16:38:40|83176.5|83151.5|83178.2|83153.2|83180.1|83155.1|83175.6|83150.6|19
1621960730000|2021-05-25 16:38:50|83178.4|83153.4|83180|83155|83181.3|83156.3|83177.4|83152.4|28
1621960740000|2021-05-25 16:39:00|83180.1|83155.1|83179.8|83154.8|83180.1|83155.1|83179.4|83154.4|9
1621960750000|2021-05-25 16:39:10|83181.4|83156.4|83175.2|83150.2|83181.4|83156.4|83174.6|83149.6|35
1621960760000|2021-05-25 16:39:20|83175.5|83150.5|83173.6|83148.6|83176.1|83151.1|83171.6|83146.6|26
1621960770000|2021-05-25 16:39:30|83172.3|83147.3|83171.4|83146.4|83174.2|83149.2|83167.8|83142.8|42
1621960780000|2021-05-25 16:39:40|83170.4|83145.4|83172.9|83147.9|83172.9|83147.9|83170.4|83145.4|33
1621960790000|2021-05-25 16:39:50|83173.1|83148.1|83172|83147|83173.6|83148.6|83171.9|83146.9|29
1621960800000|2021-05-25 16:40:00|83172.4|83147.4|83180.8|83155.8|83180.8|83155.8|83167.7|83142.7|26
1621960810000|2021-05-25 16:40:10|83182.9|83157.9|83189.6|83164.6|83191.6|83166.6|83182.9|83157.9|40
1621960820000|2021-05-25 16:40:20|83189.3|83164.3|83190.3|83165.3|83190.7|83165.7|83189.3|83164.3|15
1621960830000|2021-05-25 16:40:30|83189.7|83164.7|83191.9|83166.9|83192.4|83167.4|83189.7|83164.7|17
1621960840000|2021-05-25 16:40:40|83191.8|83166.8|83190.6|83165.6|83191.8|83166.8|83190.1|83165.1|20
1621960850000|2021-05-25 16:40:50|83190.5|83165.5|83190.9|83165.9|83191|83166|83190.1|83165.1|15
1621960860000|2021-05-25 16:41:00|83191.2|83166.2|83191.8|83166.8|83192.8|83167.8|83191.2|83166.2|20
1621960870000|2021-05-25 16:41:10|83191.6|83166.6|83192.1|83167.1|83192.1|83167.1|83191.6|83166.6|15
1621960880000|2021-05-25 16:41:20|83192.2|83167.2|83192.5|83167.5|83192.6|83167.6|83191|83166|20
1621960890000|2021-05-25 16:41:30|83192.9|83167.9|83192.3|83167.3|83193.2|83168.2|83192.1|83167.1|25
1621960900000|2021-05-25 16:41:40|83192.6|83167.6|83192.8|83167.8|83192.8|83167.8|83191.3|83166.3|19
1621960910000|2021-05-25 16:41:50|83192.7|83167.7|83193.2|83168.2|83193.4|83168.4|83192.4|83167.4|17
1621960920000|2021-05-25 16:42:00|83192.8|83167.8|83190.3|83165.3|83193.2|83168.2|83189.8|83164.8|22
1621960930000|2021-05-25 16:42:10|83190.1|83165.1|83189.6|83164.6|83190.2|83165.2|83189.1|83164.1|23
1621960940000|2021-05-25 16:42:20|83189.4|83164.4|83196|83171|83196.2|83171.2|83189.2|83164.2|34
1621960950000|2021-05-25 16:42:30|83195.9|83170.9|83194.6|83169.6|83196.1|83171.1|83194.5|83169.5|10
1621960960000|2021-05-25 16:42:40|83194.5|83169.5|83196.9|83171.9|83196.9|83171.9|83192.2|83167.2|21
1621960970000|2021-05-25 16:42:50|83197.4|83172.4|83200.1|83175.1|83200.6|83175.6|83196.6|83171.6|29
1621960980000|2021-05-25 16:43:00|83200.5|83175.5|83199|83174|83200.7|83175.7|83197.9|83172.9|37
1621960990000|2021-05-25 16:43:10|83199.1|83174.1|83200.7|83175.7|83200.7|83175.7|83198.6|83173.6|24
1621961000000|2021-05-25 16:43:20|83200.1|83175.1|83200|83175|83200.5|83175.5|83199.3|83174.3|22
1621961010000|2021-05-25 16:43:30|83200.2|83175.2|83199.6|83174.6|83201.4|83176.4|83199.6|83174.6|19
1621961020000|2021-05-25 16:43:40|83199.2|83174.2|83201.5|83176.5|83201.5|83176.5|83199.2|83174.2|19
1621961030000|2021-05-25 16:43:50|83201.1|83176.1|83199.3|83174.3|83201.3|83176.3|83198.1|83173.1|32
1621961040000|2021-05-25 16:44:00|83199.4|83174.4|83199.1|83174.1|83199.7|83174.7|83197.8|83172.8|25
1621961050000|2021-05-25 16:44:10|83198.5|83173.5|83197.1|83172.1|83199.9|83174.9|83197|83172|34
1621961060000|2021-05-25 16:44:20|83197|83172|83196.8|83171.8|83197.7|83172.7|83196.3|83171.3|21
1621961070000|2021-05-25 16:44:30|83196.9|83171.9|83199.7|83174.7|83200.1|83175.1|83196.9|83171.9|46
1621961080000|2021-05-25 16:44:40|83199.4|83174.4|83199|83174|83199.4|83174.4|83198.9|83173.9|19
1621961090000|2021-05-25 16:44:50|83198.4|83173.4|83196.7|83171.7|83199.1|83174.1|83196.7|83171.7|21
1621961100000|2021-05-25 16:45:00|83197.4|83172.4|83205.7|83180.7|83206.5|83181.5|83196.8|83171.8|46
1621961110000|2021-05-25 16:45:10|83205.8|83180.8|83207.1|83182.1|83207.5|83182.5|83205|83180|27
1621961120000|2021-05-25 16:45:20|83206.9|83181.9|83206.9|83181.9|83207.4|83182.4|83206|83181|26
1621961130000|2021-05-25 16:45:30|83206.8|83181.8|83207.9|83182.9|83208|83183|83205.5|83180.5|25
1621961140000|2021-05-25 16:45:40|83207.4|83182.4|83187.5|83162.5|83208|83183|83186.7|83150.6|33
1621961150000|2021-05-25 16:45:50|83187.7|83162.7|83189.2|83164.2|83189.2|83164.2|83187.2|83162.2|32
1621961160000|2021-05-25 16:46:00|83189.3|83164.3|83193.8|83168.8|83193.8|83168.8|83189.3|83164.3|37
1621961170000|2021-05-25 16:46:10|83193.3|83168.3|83190.7|83165.7|83193.3|83168.3|83189|83164|28
1621961180000|2021-05-25 16:46:20|83190.5|83165.5|83190.9|83165.9|83191.2|83166.2|83190.4|83165.4|11
1621961190000|2021-05-25 16:46:30|83191.3|83166.3|83194.6|83169.6|83195.2|83170.2|83190.5|83165.5|31
1621961200000|2021-05-25 16:46:40|83194.4|83169.4|83201.2|83176.2|83201.4|83176.4|83193.7|83168.7|36
1621961210000|2021-05-25 16:46:50|83200.4|83175.4|83198|83173|83202|83177|83198|83173|27
1621961220000|2021-05-25 16:47:00|83198.3|83173.3|83199|83174|83200.1|83175.1|83198.3|83173.3|26
1621961230000|2021-05-25 16:47:10|83198.7|83173.7|83200.7|83175.7|83203.2|83178.2|83198.7|83173.7|24
1621961240000|2021-05-25 16:47:20|83199.8|83174.8|83199|83174|83199.8|83174.8|83198.6|83173.6|28
1621961250000|2021-05-25 16:47:30|83198.6|83173.6|83199.5|83174.5|83199.7|83174.7|83198.6|83173.6|18
1621961260000|2021-05-25 16:47:40|83199.8|83174.8|83203.4|83178.4|83204.4|83179.4|83199.8|83174.8|28
1621961270000|2021-05-25 16:47:50|83203.1|83178.1|83203.1|83178.1|83203.1|83178.1|83202.5|83177.5|18
1621961280000|2021-05-25 16:48:00|83203|83178|83202.4|83177.4|83203|83178|83202|83177|18
1621961290000|2021-05-25 16:48:10|83201.7|83176.7|83202.5|83177.5|83202.8|83177.8|83201.7|83176.7|13
1621961300000|2021-05-25 16:48:20|83202.3|83177.3|83202.6|83177.6|83202.7|83177.7|83202|83177|19
1621961310000|2021-05-25 16:48:30|83202.4|83177.4|83202|83177|83202.7|83177.7|83200.6|83175.6|31
1621961320000|2021-05-25 16:48:40|83202.1|83177.1|83198.1|83173.1|83202.1|83177.1|83197.1|83172.1|21
1621961330000|2021-05-25 16:48:50|83198|83173|83197.6|83172.6|83198|83173|83197.2|83172.2|18
1621961340000|2021-05-25 16:49:00|83197.5|83172.5|83202.3|83177.3|83202.3|83177.3|83196.7|83171.7|28
1621961350000|2021-05-25 16:49:10|83202.4|83177.4|83200.7|83175.7|83204.9|83179.9|83200.7|83175.7|21
1621961360000|2021-05-25 16:49:20|83200.5|83175.5|83200.5|83175.5|83201.5|83176.5|83200|83175|31
1621961370000|2021-05-25 16:49:30|83200.6|83175.6|83200.6|83175.6|83200.8|83175.8|83200.4|83175.4|15
1621961380000|2021-05-25 16:49:40|83200.7|83175.7|83208.7|83183.7|83208.9|83183.9|83200.4|83175.4|40
1621961390000|2021-05-25 16:49:50|83209.4|83184.4|83208.9|83183.9|83209.4|83184.4|83207|83182|38
1621961400000|2021-05-25 16:50:00|83209|83184|83207|83182|83209.1|83184.1|83206.5|83181.5|24
1621961410000|2021-05-25 16:50:10|83207.1|83182.1|83197.9|83172.9|83207.1|83182.1|83197.9|83172.9|38
1621961420000|2021-05-25 16:50:20|83199.5|83174.5|83195.6|83170.6|83200.7|83175.7|83194.1|83169.1|23
1621961430000|2021-05-25 16:50:30|83195.4|83170.4|83196.2|83171.2|83196.7|83171.7|83195|83170|19
1621961440000|2021-05-25 16:50:40|83196.3|83171.3|83195.9|83170.9|83196.3|83171.3|83195.6|83170.6|18
1621961450000|2021-05-25 16:50:50|83195.6|83170.6|83187.9|83162.9|83197.3|83172.3|83187.5|83162.5|40
1621961460000|2021-05-25 16:51:00|83187.1|83162.1|83188.1|83163.1|83189.2|83164.2|83186.9|83161.9|26
1621961470000|2021-05-25 16:51:10|83188.3|83163.3|83188.6|83163.6|83188.6|83163.6|83188.3|83163.3|6
1621961480000|2021-05-25 16:51:20|83188.1|83163.1|83187.3|83162.3|83188.4|83163.4|83187.1|83162.1|11
1621961490000|2021-05-25 16:51:30|83187.6|83162.6|83182.4|83157.4|83189.3|83164.3|83181.6|83156.6|35
1621961500000|2021-05-25 16:51:40|83180.9|83155.9|83180.4|83155.4|83181.8|83156.8|83180.4|83155.4|15
1621961510000|2021-05-25 16:51:50|83180.3|83155.3|83179.2|83154.2|83183.1|83158.1|83179.1|83154.1|22
1621961520000|2021-05-25 16:52:00|83179.7|83154.7|83175.4|83150.4|83180.1|83155.1|83172.6|83147.6|46
1621961530000|2021-05-25 16:52:10|83171.1|83146.1|83171.6|83146.6|83178.5|83153.5|83171|83146|36
1621961540000|2021-05-25 16:52:20|83169.7|83144.7|83173.3|83148.3|83174|83149|83169.7|83144.7|41
1621961550000|2021-05-25 16:52:30|83173|83148|83173|83148|83174.9|83149.9|83170.9|83145.9|34
1621961560000|2021-05-25 16:52:40|83173.1|83148.1|83172.3|83147.3|83175.3|83150.3|83171.8|83146.8|21
1621961570000|2021-05-25 16:52:50|83170.5|83145.5|83175.7|83150.7|83175.7|83150.7|83170.5|83145.5|29
1621961580000|2021-05-25 16:53:00|83175.5|83150.5|83172.3|83147.3|83175.5|83150.5|83171|83146|22
1621961590000|2021-05-25 16:53:10|83172.4|83147.4|83176.5|83151.5|83176.5|83151.5|83172.4|83147.4|20
1621961600000|2021-05-25 16:53:20|83176.6|83151.6|83174.2|83149.2|83178.6|83153.6|83173.1|83148.1|26
1621961610000|2021-05-25 16:53:30|83174.5|83149.5|83175.8|83150.8|83177.2|83152.2|83174.2|83149.2|29
1621961620000|2021-05-25 16:53:40|83175.2|83150.2|83172.9|83147.9|83175.2|83150.2|83172.6|83147.6|23
1621961630000|2021-05-25 16:53:50|83173|83148|83183.3|83158.3|83183.3|83158.3|83172.5|83147.5|55
1621961640000|2021-05-25 16:54:00|83184.8|83159.8|83184.2|83159.2|83184.8|83159.8|83182.4|83157.4|34
1621961650000|2021-05-25 16:54:10|83183.5|83158.5|83183.9|83158.9|83186.5|83161.5|83182.4|83157.4|32
1621961660000|2021-05-25 16:54:20|83183.8|83158.8|83181.3|83156.3|83185.8|83160.8|83180.1|83155.1|29
1621961670000|2021-05-25 16:54:30|83182.4|83157.4|83187.3|83162.3|83187.5|83162.5|83181.6|83156.6|31
1621961680000|2021-05-25 16:54:40|83187.1|83162.1|83188.6|83163.6|83189.7|83164.7|83187|83162|26
1621961690000|2021-05-25 16:54:50|83187.9|83162.9|83191.2|83166.2|83191.2|83166.2|83187.4|83162.4|18
1621961700000|2021-05-25 16:55:00|83191|83166|83184.2|83159.2|83191|83166|83181.4|83156.4|61
1621961710000|2021-05-25 16:55:10|83184.1|83159.1|83183.7|83158.7|83185.2|83160.2|83183.7|83158.7|26
1621961720000|2021-05-25 16:55:20|83183.3|83158.3|83181.8|83156.8|83184|83159|83181.6|83156.6|21
1621961730000|2021-05-25 16:55:30|83181.9|83156.9|83178.5|83153.5|83183|83158|83177|83152|43
1621961740000|2021-05-25 16:55:40|83178.4|83153.4|83179.1|83154.1|83179.9|83154.9|83177.6|83152.6|28
1621961750000|2021-05-25 16:55:50|83178.9|83153.9|83183.8|83158.8|83183.8|83158.8|83178.5|83153.5|24
1621961760000|2021-05-25 16:56:00|83183.4|83158.4|83181.2|83156.2|83183.4|83158.4|83177|83152|28
1621961770000|2021-05-25 16:56:10|83181.1|83156.1|83179.7|83154.7|83181.5|83156.5|83178.1|83153.1|29
1621961780000|2021-05-25 16:56:20|83179.2|83154.2|83180.4|83155.4|83182.1|83157.1|83178.7|83153.7|21
1621961790000|2021-05-25 16:56:30|83180.1|83155.1|83176.5|83151.5|83180.5|83155.5|83176.5|83151.5|26
1621961800000|2021-05-25 16:56:40|83176.2|83151.2|83179.1|83154.1|83180.6|83155.6|83175.9|83150.9|25
1621961810000|2021-05-25 16:56:50|83179.3|83154.3|83182.3|83157.3|83182.9|83157.9|83176.5|83151.5|47
1621961820000|2021-05-25 16:57:00|83182.1|83157.1|83178.6|83153.6|83182.1|83157.1|83177.7|83152.7|39
1621961830000|2021-05-25 16:57:10|83177.9|83152.9|83182.1|83157.1|83182.1|83157.1|83177.5|83152.5|22
1621961840000|2021-05-25 16:57:20|83182.5|83157.5|83190.1|83165.1|83190.1|83165.1|83182.5|83157.5|39
1621961850000|2021-05-25 16:57:30|83190.3|83165.3|83190.4|83165.4|83191.8|83166.8|83186|83161|31
1621961860000|2021-05-25 16:57:40|83191.9|83166.9|83185.2|83160.2|83191.9|83166.9|83184.8|83159.8|31
1621961870000|2021-05-25 16:57:50|83185|83160|83181.8|83156.8|83186.1|83161.1|83177.8|83152.8|23
1621961880000|2021-05-25 16:58:00|83181.4|83156.4|83176.6|83151.6|83181.4|83156.4|83176.6|83151.6|26
1621961890000|2021-05-25 16:58:10|83176.5|83151.5|83180.8|83155.8|83181.6|83156.6|83176.4|83151.4|24
1621961900000|2021-05-25 16:58:20|83180.5|83155.5|83177|83152|83180.7|83155.7|83176.9|83151.9|25
1621961910000|2021-05-25 16:58:30|83180.3|83155.3|83178.9|83153.9|83184.5|83159.5|83176.7|83151.7|48
1621961920000|2021-05-25 16:58:40|83178.3|83153.3|83182.2|83157.2|83183.5|83158.5|83178.3|83153.3|33
1621961930000|2021-05-25 16:58:50|83182|83157|83183.5|83158.5|83184.4|83159.4|83179.7|83154.7|34
1621961940000|2021-05-25 16:59:00|83183|83158|83179.2|83154.2|83184.3|83159.3|83178.4|83153.4|37
1621961950000|2021-05-25 16:59:10|83178.4|83153.4|83179.8|83154.8|83181.7|83156.7|83176.9|83151.9|43
1621961960000|2021-05-25 16:59:20|83180.7|83155.7|83175.8|83150.8|83181.6|83156.6|83175.8|83150.8|44
1621961970000|2021-05-25 16:59:30|83175.3|83150.3|83171.4|83146.4|83177|83152|83170.9|83145.9|39
1621961980000|2021-05-25 16:59:40|83171.2|83146.2|83168.6|83143.6|83172.7|83147.7|83168.4|83143.4|40
1621961990000|2021-05-25 16:59:50|83168.7|83143.7|83166.6|83141.6|83169.5|83144.5|83165.7|83140.7|42
1621962000000|2021-05-25 17:00:00|83166.5|83141.5|83174.7|83149.7|83176.2|83151.2|83166.5|83141.5|53
1621962010000|2021-05-25 17:00:10|83175.1|83150.1|83172.5|83147.5|83175.1|83150.1|83172.3|83147.3|33
1621962020000|2021-05-25 17:00:20|83172.9|83147.9|83173.4|83148.4|83173.6|83148.6|83172.5|83147.5|27
1621962030000|2021-05-25 17:00:30|83173.2|83148.2|83172.1|83147.1|83174.7|83149.7|83171.5|83146.5|33
1621962040000|2021-05-25 17:00:40|83171.9|83146.9|83170.7|83145.7|83172.5|83147.5|83170|83145|22
1621962050000|2021-05-25 17:00:50|83169.8|83144.8|83169.7|83144.7|83170.5|83145.5|83169.2|83144.2|12
1621962060000|2021-05-25 17:01:00|83169.8|83144.8|83167.7|83142.7|83170|83145|83167.7|83142.7|18
1621962070000|2021-05-25 17:01:10|83167.8|83142.8|83165.4|83140.4|83169.1|83144.1|83164.5|83139.5|35
1621962080000|2021-05-25 17:01:20|83165.2|83140.2|83161.2|83136.2|83165.2|83140.2|83157|83132|57
1621962090000|2021-05-25 17:01:30|83161|83136|83159.9|83134.9|83161.8|83136.8|83158.2|83133.2|42
1621962100000|2021-05-25 17:01:40|83159.8|83134.8|83162.3|83137.3|83162.5|83137.5|83159.5|83134.5|27
1621962110000|2021-05-25 17:01:50|83162.8|83137.8|83157.8|83132.8|83162.9|83137.9|83155.2|83130.2|51
1621962120000|2021-05-25 17:02:00|83157.5|83132.5|83158|83133|83158.5|83133.5|83156.8|83131.8|31
1621962130000|2021-05-25 17:02:10|83157.3|83132.3|83153.8|83128.8|83157.8|83132.8|83152.5|83127.5|33
1621962140000|2021-05-25 17:02:20|83154.7|83129.7|83158|83133|83159|83134|83152.8|83127.8|44
1621962150000|2021-05-25 17:02:30|83164.1|83139.1|83168|83143|83170.2|83145.2|83164.1|83139.1|52
1621962160000|2021-05-25 17:02:40|83168.1|83143.1|83163.4|83138.4|83168.5|83143.5|83163.4|83138.4|34
1621962170000|2021-05-25 17:02:50|83162.9|83137.9|83164.5|83139.5|83166.2|83141.2|83160.5|83135.5|39
1621962180000|2021-05-25 17:03:00|83163.6|83138.6|83157.9|83132.9|83164.2|83139.2|83153.5|83128.5|48
1621962190000|2021-05-25 17:03:10|83158|83133|83157.2|83132.2|83159.7|83134.7|83156.7|83131.7|34
1621962200000|2021-05-25 17:03:20|83157.4|83132.4|83146|83121|83157.4|83132.4|83142.5|83117.5|43
1621962210000|2021-05-25 17:03:30|83145.3|83120.3|83154.2|83129.2|83154.7|83129.7|83145.3|83120.3|39
1621962220000|2021-05-25 17:03:40|83154.1|83129.1|83153.1|83128.1|83154.1|83129.1|83151.7|83126.7|34
1621962230000|2021-05-25 17:03:50|83153|83128|83152.5|83127.5|83153.3|83128.3|83152.3|83127.3|25
1621962240000|2021-05-25 17:04:00|83152.3|83127.3|83150.3|83125.3|83153|83128|83148.2|83123.2|47
1621962250000|2021-05-25 17:04:10|83150.4|83125.4|83148.6|83123.6|83150.5|83125.5|83148|83123|42
1621962260000|2021-05-25 17:04:20|83148.1|83123.1|83147.5|83122.5|83148.8|83123.8|83147.5|83122.5|18
1621962270000|2021-05-25 17:04:30|83147.8|83122.8|83154.8|83129.8|83155.5|83130.5|83147.8|83122.8|37
1621962280000|2021-05-25 17:04:40|83155.1|83130.1|83154.5|83129.5|83155.8|83130.8|83153.8|83128.8|41
1621962290000|2021-05-25 17:04:50|83155.4|83130.4|83153.4|83128.4|83155.6|83130.6|83152.5|83127.5|41
1621962300000|2021-05-25 17:05:00|83154.4|83129.4|83157|83132|83157|83132|83153.2|83128.2|32
1621962310000|2021-05-25 17:05:10|83157.1|83132.1|83154.7|83129.7|83157.8|83132.8|83153.2|83128.2|46
1621962320000|2021-05-25 17:05:20|83155|83130|83156.8|83131.8|83156.8|83131.8|83154.7|83129.7|20
1621962330000|2021-05-25 17:05:30|83156.6|83131.6|83156.3|83131.3|83156.9|83131.9|83154.6|83129.6|19
1621962340000|2021-05-25 17:05:40|83156.4|83131.4|83160.7|83135.7|83160.9|83135.9|83155.9|83130.9|41
1621962350000|2021-05-25 17:05:50|83161|83136|83159.5|83134.5|83161|83136|83158.9|83133.9|24
1621962360000|2021-05-25 17:06:00|83159.2|83134.2|83159.2|83134.2|83159.9|83134.9|83157.2|83132.2|35
1621962370000|2021-05-25 17:06:10|83159.3|83134.3|83158.8|83133.8|83159.6|83134.6|83158.8|83133.8|13
1621962380000|2021-05-25 17:06:20|83159.3|83134.3|83157.4|83132.4|83159.3|83134.3|83157.1|83132.1|24
1621962390000|2021-05-25 17:06:30|83157.3|83132.3|83155.9|83130.9|83157.3|83132.3|83155.9|83130.9|19
1621962400000|2021-05-25 17:06:40|83155.8|83130.8|83154.7|83129.7|83155.9|83130.9|83153.8|83128.8|32
1621962410000|2021-05-25 17:06:50|83154.8|83129.8|83157.8|83132.8|83159.4|83134.4|83154.8|83129.8|40
1621962420000|2021-05-25 17:07:00|83157.9|83132.9|83156.3|83131.3|83158.6|83133.6|83155|83130|33
1621962430000|2021-05-25 17:07:10|83156.4|83131.4|83154.8|83129.8|83156.9|83131.9|83154.5|83129.5|25
1621962440000|2021-05-25 17:07:20|83155.2|83130.2|83154.9|83129.9|83155.4|83130.4|83154.3|83129.3|26
1621962450000|2021-05-25 17:07:30|83154.8|83129.8|83155.3|83130.3|83155.5|83130.5|83154.8|83129.8|16
1621962460000|2021-05-25 17:07:40|83155.4|83130.4|83155.5|83130.5|83155.9|83130.9|83155.4|83130.4|8
1621962470000|2021-05-25 17:07:50|83155.7|83130.7|83160.1|83135.1|83161.5|83136.5|83155.7|83130.7|30
1621962480000|2021-05-25 17:08:00|83160.4|83135.4|83160.3|83135.3|83161.7|83136.7|83160.1|83135.1|37
1621962490000|2021-05-25 17:08:10|83160.4|83135.4|83161.4|83136.4|83161.4|83136.4|83159.8|83134.8|10
1621962500000|2021-05-25 17:08:20|83159.8|83134.8|83158.2|83133.2|83161.2|83136.2|83158.2|83133.2|25
1621962510000|2021-05-25 17:08:30|83159.4|83134.4|83154.6|83129.6|83159.4|83134.4|83154|83129|29
1621962520000|2021-05-25 17:08:40|83155.7|83130.7|83154.9|83129.9|83155.7|83130.7|83154|83129|22
1621962530000|2021-05-25 17:08:50|83154.8|83129.8|83153.7|83128.7|83154.8|83129.8|83153.7|83128.7|9
1621962540000|2021-05-25 17:09:00|83153.8|83128.8|83151|83126|83155.3|83130.3|83148.6|83123.6|29
1621962550000|2021-05-25 17:09:10|83151.6|83126.6|83148.9|83123.9|83152.9|83127.9|83148.2|83123.2|28
1621962560000|2021-05-25 17:09:20|83150.8|83125.8|83154|83129|83155.5|83130.5|83148.5|83123.5|14
1621962570000|2021-05-25 17:09:30|83152.7|83127.7|83152.1|83127.1|83157.4|83132.4|83151.9|83126.9|28
1621962580000|2021-05-25 17:09:40|83152.3|83127.3|83142.4|83117.4|83153.2|83128.2|83141.5|83116.5|41
1621962590000|2021-05-25 17:09:50|83142.5|83117.5|83144.2|83119.2|83146.1|83121.1|83142.5|83117.5|31
1621962600000|2021-05-25 17:10:00|83145.4|83120.4|83142|83117|83146.5|83121.5|83142|83117|31
1621962610000|2021-05-25 17:10:10|83141|83116|83141.5|83116.5|83141.8|83116.8|83139.1|83114.1|37
1621962620000|2021-05-25 17:10:20|83141.6|83116.6|83140.6|83115.6|83141.7|83116.7|83139.5|83114.5|19
1621962630000|2021-05-25 17:10:30|83139.5|83114.5|83140|83115|83140.9|83115.9|83138.8|83113.8|33
1621962640000|2021-05-25 17:10:40|83140.1|83115.1|83140.6|83115.6|83142.6|83117.6|83138.7|83113.7|31
1621962650000|2021-05-25 17:10:50|83141.5|83116.5|83135.7|83110.7|83142.8|83117.8|83132.1|83107.1|59
1621962660000|2021-05-25 17:11:00|83135.4|83110.4|83134.3|83109.3|83137|83112|83134.3|83109.3|25
1621962670000|2021-05-25 17:11:10|83134.2|83109.2|83136.6|83111.6|83137|83112|83133.3|83108.3|40
1621962680000|2021-05-25 17:11:20|83135.1|83110.1|83131.9|83106.9|83137.9|83112.9|83131.3|83106.3|44
1621962690000|2021-05-25 17:11:30|83132.2|83107.2|83136.7|83111.7|83141.3|83116.3|83129.6|83104.6|44
1621962700000|2021-05-25 17:11:40|83137.1|83112.1|83139.8|83114.8|83142.3|83117.3|83137.1|83112.1|48
1621962710000|2021-05-25 17:11:50|83140.1|83115.1|83135.9|83110.9|83141.5|83116.5|83135.6|83110.6|27
1621962720000|2021-05-25 17:12:00|83135.8|83110.8|83139.3|83114.3|83144.9|83119.9|83135.8|83110.8|36
1621962730000|2021-05-25 17:12:10|83139.2|83114.2|83136.5|83111.5|83140.4|83115.4|83135.6|83110.6|31
1621962740000|2021-05-25 17:12:20|83134|83109|83135|83110|83135.1|83110.1|83133.8|83108.8|28
1621962750000|2021-05-25 17:12:30|83134.9|83109.9|83131.6|83106.6|83135|83110|83131|83106|32
1621962760000|2021-05-25 17:12:40|83131.5|83106.5|83130.2|83105.2|83136|83111|83129.5|83104.5|42
1621962770000|2021-05-25 17:12:50|83130.9|83105.9|83135.2|83110.2|83138.9|83113.9|83129.7|83104.7|55
1621962780000|2021-05-25 17:13:00|83133.4|83108.4|83134.5|83109.5|83136.1|83111.1|83132.3|83107.3|37
1621962790000|2021-05-25 17:13:10|83134.6|83109.6|83138.9|83113.9|83142.9|83117.9|83134.6|83109.6|50
1621962800000|2021-05-25 17:13:20|83139.6|83114.6|83142.2|83117.2|83145.3|83120.3|83138|83113|46
1621962810000|2021-05-25 17:13:30|83142.6|83117.6|83139.4|83114.4|83143.8|83118.8|83139.1|83114.1|30
1621962820000|2021-05-25 17:13:40|83140.1|83115.1|83140.9|83115.9|83141.9|83116.9|83138.7|83113.7|35
1621962830000|2021-05-25 17:13:50|83141.2|83116.2|83145.1|83120.1|83145.7|83120.7|83138.5|83113.5|41
1621962840000|2021-05-25 17:14:00|83145.2|83120.2|83140.1|83115.1|83145.2|83120.2|83138|83113|48
1621962850000|2021-05-25 17:14:10|83140.8|83115.8|83143.8|83118.8|83149.8|83124.8|83138.9|83113.9|50
1621962860000|2021-05-25 17:14:20|83145.6|83120.6|83145|83120|83148|83123|83142.7|83117.7|46
1621962870000|2021-05-25 17:14:30|83145.5|83120.5|83145.3|83120.3|83145.7|83120.7|83143.1|83118.1|45
1621962880000|2021-05-25 17:14:40|83146.5|83121.5|83146.4|83121.4|83146.5|83121.5|83142.7|83117.7|41
1621962890000|2021-05-25 17:14:50|83145.2|83120.2|83145.3|83120.3|83147|83122|83143|83118|40
1621962900000|2021-05-25 17:15:00|83146.7|83121.7|83146.9|83121.9|83150.7|83125.7|83143.7|83118.7|51
1621962910000|2021-05-25 17:15:10|83147|83122|83148.4|83123.4|83148.5|83123.5|83144.9|83119.9|31
1621962920000|2021-05-25 17:15:20|83148.7|83123.7|83146.2|83121.2|83150.2|83125.2|83146.1|83121.1|31
1621962930000|2021-05-25 17:15:30|83146.5|83121.5|83144.7|83119.7|83148.1|83123.1|83144.4|83119.4|46
1621962940000|2021-05-25 17:15:40|83146.3|83121.3|83147|83122|83148.4|83123.4|83145.1|83120.1|38
1621962950000|2021-05-25 17:15:50|83147.3|83122.3|83141.2|83116.2|83147.3|83122.3|83139|83114|26
1621962960000|2021-05-25 17:16:00|83140.1|83115.1|83140.7|83115.7|83143.2|83118.2|83138.7|83113.7|32
1621962970000|2021-05-25 17:16:10|83140|83115|83137.5|83112.5|83141.4|83116.4|83134.4|83109.4|40
1621962980000|2021-05-25 17:16:20|83139|83114|83139.4|83114.4|83139.8|83114.8|83137.5|83112.5|25
1621962990000|2021-05-25 17:16:30|83139.2|83114.2|83136.4|83111.4|83139.2|83114.2|83135.6|83110.6|30
1621963000000|2021-05-25 17:16:40|83136.3|83111.3|83137.8|83112.8|83141.8|83116.8|83135.4|83110.4|28
1621963010000|2021-05-25 17:16:50|83138|83113|83141.9|83116.9|83142.7|83117.7|83136.2|83111.2|36
1621963020000|2021-05-25 17:17:00|83140.7|83115.7|83141.8|83116.8|83141.9|83116.9|83136.7|83111.7|46
1621963030000|2021-05-25 17:17:10|83140.9|83115.9|83141.6|83116.6|83141.9|83116.9|83139.2|83114.2|42
1621963040000|2021-05-25 17:17:20|83141.3|83116.3|83143.9|83118.9|83144.3|83119.3|83140.9|83115.9|27
1621963050000|2021-05-25 17:17:30|83143.6|83118.6|83141.3|83116.3|83145.5|83120.5|83140|83115|36
1621963060000|2021-05-25 17:17:40|83140.9|83115.9|83144.8|83119.8|83146.7|83121.7|83140.5|83115.5|36
1621963070000|2021-05-25 17:17:50|83145.6|83120.6|83145.7|83120.7|83146.4|83121.4|83141.4|83116.4|24
1621963080000|2021-05-25 17:18:00|83144.7|83119.7|83145.1|83120.1|83145.8|83120.8|83141|83116|54
1621963090000|2021-05-25 17:18:10|83144.1|83119.1|83138.7|83113.7|83146.7|83121.7|83138.7|83113.7|44
1621963100000|2021-05-25 17:18:20|83143.6|83118.6|83142.1|83117.1|83143.6|83118.6|83135.2|83110.2|41
1621963110000|2021-05-25 17:18:30|83142.3|83117.3|83143.4|83118.4|83143.5|83118.5|83141.9|83116.9|27
1621963120000|2021-05-25 17:18:40|83143.2|83118.2|83142.8|83117.8|83143.4|83118.4|83142.2|83117.2|30
1621963130000|2021-05-25 17:18:50|83142.9|83117.9|83141.3|83116.3|83144.8|83119.8|83138.8|83113.8|52
1621963140000|2021-05-25 17:19:00|83141.4|83116.4|83142.9|83117.9|83143.9|83118.9|83138.6|83113.6|52
1621963150000|2021-05-25 17:19:10|83143.9|83118.9|83143.6|83118.6|83144|83119|83142.5|83117.5|43
1621963160000|2021-05-25 17:19:20|83142.9|83117.9|83143.7|83118.7|83144|83119|83142.9|83117.9|16
1621963170000|2021-05-25 17:19:30|83143.9|83118.9|83140.4|83115.4|83144.2|83119.2|83139.2|83114.2|39
1621963180000|2021-05-25 17:19:40|83140.5|83115.5|83144.2|83119.2|83145.1|83120.1|83140.4|83115.4|40
1621963190000|2021-05-25 17:19:50|83144|83119|83143|83118|83144|83119|83138.8|83113.8|42
1621963200000|2021-05-25 17:20:00|83139.1|83114.1|83136.7|83111.7|83140.2|83115.2|83135.8|83110.8|41
1621963210000|2021-05-25 17:20:10|83135.8|83110.8|83135.2|83110.2|83137|83112|83133.9|83108.9|48
1621963220000|2021-05-25 17:20:20|83135.3|83110.3|83135.8|83110.8|83136.7|83111.7|83134.1|83109.1|34
1621963230000|2021-05-25 17:20:30|83135.9|83110.9|83135.9|83110.9|83136.7|83111.7|83133.6|83108.6|32
1621963240000|2021-05-25 17:20:40|83136.2|83111.2|83138|83113|83139.5|83114.5|83135.3|83110.3|56
1621963250000|2021-05-25 17:20:50|83138.3|83113.3|83137.8|83112.8|83138.8|83113.8|83136.5|83111.5|29
1621963260000|2021-05-25 17:21:00|83137|83112|83135.8|83110.8|83137.4|83112.4|83135|83110|30
1621963270000|2021-05-25 17:21:10|83135.3|83110.3|83129.5|83104.5|83137.3|83112.3|83127.1|83102.1|44
1621963280000|2021-05-25 17:21:20|83128.9|83103.9|83130.1|83105.1|83130.8|83105.8|83128.7|83103.7|35
1621963290000|2021-05-25 17:21:30|83130.6|83105.6|83130.5|83105.5|83130.6|83105.6|83128.5|83103.5|23
1621963300000|2021-05-25 17:21:40|83131|83106|83129.2|83104.2|83131|83106|83129|83104|37
1621963310000|2021-05-25 17:21:50|83129.6|83104.6|83131.8|83106.8|83131.8|83106.8|83126.1|83101.1|47
1621963320000|2021-05-25 17:22:00|83131.7|83106.7|83124.9|83099.9|83131.9|83106.9|83124.3|83099.3|51
1621963330000|2021-05-25 17:22:10|83125.1|83100.1|83125.8|83100.8|83127.1|83102.1|83122.5|83097.5|36
1621963340000|2021-05-25 17:22:20|83125.9|83100.9|83124.7|83099.7|83126.8|83101.8|83124.2|83099.2|33
1621963350000|2021-05-25 17:22:30|83124.5|83099.5|83115|83090|83125|83100|83115|83090|33
1621963360000|2021-05-25 17:22:40|83113.4|83088.4|83113.7|83088.7|83114.3|83089.3|83108.9|83083.9|52
1621963370000|2021-05-25 17:22:50|83113.2|83088.2|83115.4|83090.4|83117.3|83092.3|83112.9|83087.9|43
1621963380000|2021-05-25 17:23:00|83115.7|83090.7|83115.2|83090.2|83116.4|83091.4|83115.2|83090.2|27
1621963390000|2021-05-25 17:23:10|83115.3|83090.3|83110.3|83085.3|83115.8|83090.8|83109.9|83084.9|29
1621963400000|2021-05-25 17:23:20|83111.6|83086.6|83109.8|83084.8|83113.4|83088.4|83105.4|83080.4|50
1621963410000|2021-05-25 17:23:30|83108.3|83083.3|83105.9|83080.9|83108.3|83083.3|83105.1|83080.1|28
1621963420000|2021-05-25 17:23:40|83106|83081|83106.6|83081.6|83106.6|83081.6|83105.8|83080.8|13
1621963430000|2021-05-25 17:23:50|83104.4|83079.4|83103.2|83078.2|83106.1|83081.1|83101.8|83076.8|44
1621963440000|2021-05-25 17:24:00|83103.1|83078.1|83098.5|83073.5|83103.9|83078.9|83097.4|83072.4|47
1621963450000|2021-05-25 17:24:10|83098.4|83073.4|83098.2|83073.2|83100.6|83075.6|83096.7|83071.7|45
1621963460000|2021-05-25 17:24:20|83098|83073|83102.9|83077.9|83103.4|83078.4|83097.8|83072.8|41
1621963470000|2021-05-25 17:24:30|83102.8|83077.8|83106.5|83081.5|83108.2|83083.2|83102.8|83077.8|32
1621963480000|2021-05-25 17:24:40|83106.2|83081.2|83108.3|83083.3|83108.6|83083.6|83106.2|83081.2|17
1621963490000|2021-05-25 17:24:50|83109.4|83084.4|83116.9|83091.9|83116.9|83091.9|83109.3|83084.3|33
1621963500000|2021-05-25 17:25:00|83117.2|83092.2|83121.7|83096.7|83126.6|83101.6|83116.4|83091.4|57
1621963510000|2021-05-25 17:25:10|83122|83097|83125|83100|83126.9|83101.9|83122|83097|38
1621963520000|2021-05-25 17:25:20|83124.2|83099.2|83126.5|83101.5|83128.4|83103.4|83123.9|83098.9|32
1621963530000|2021-05-25 17:25:30|83126.4|83101.4|83126.6|83101.6|83127.1|83102.1|83126.1|83101.1|17
1621963540000|2021-05-25 17:25:40|83126.4|83101.4|83125.9|83100.9|83127.4|83102.4|83125.9|83100.9|17
1621963550000|2021-05-25 17:25:50|83125.7|83100.7|83119.5|83094.5|83126.1|83101.1|83118.9|83093.9|37
1621963560000|2021-05-25 17:26:00|83119.8|83094.8|83117.9|83092.9|83120.1|83095.1|83114.2|83089.2|50
1621963570000|2021-05-25 17:26:10|83117.6|83092.6|83116.6|83091.6|83117.7|83092.7|83114.5|83089.5|36
1621963580000|2021-05-25 17:26:20|83116.9|83091.9|83117.9|83092.9|83117.9|83092.9|83116.5|83091.5|23
1621963590000|2021-05-25 17:26:30|83117.5|83092.5|83116.9|83091.9|83117.8|83092.8|83116.6|83091.6|20
1621963600000|2021-05-25 17:26:40|83117.2|83092.2|83119|83094|83119|83094|83117|83092|27
1621963610000|2021-05-25 17:26:50|83118.9|83093.9|83123.5|83098.5|83123.5|83098.5|83117.6|83092.6|26
1621963620000|2021-05-25 17:27:00|83123.3|83098.3|83118.4|83093.4|83123.5|83098.5|83117.9|83092.9|31
1621963630000|2021-05-25 17:27:10|83118.5|83093.5|83119.5|83094.5|83120.9|83095.9|83118.4|83093.4|36
1621963640000|2021-05-25 17:27:20|83119.3|83094.3|83118|83093|83120.9|83095.9|83118|83093|24
1621963650000|2021-05-25 17:27:30|83117.8|83092.8|83117.1|83092.1|83118.1|83093.1|83117.1|83092.1|17
1621963660000|2021-05-25 17:27:40|83117.3|83092.3|83120.5|83095.5|83122.7|83097.7|83116.6|83091.6|28
1621963670000|2021-05-25 17:27:50|83120|83095|83126|83101|83127.3|83102.3|83119.6|83094.6|33
1621963680000|2021-05-25 17:28:00|83125.5|83100.5|83122.5|83097.5|83125.5|83100.5|83118.5|83093.5|23
1621963690000|2021-05-25 17:28:10|83122.2|83097.2|83122|83097|83123.8|83098.8|83120.7|83095.7|19
1621963700000|2021-05-25 17:28:20|83121.9|83096.9|83121|83096|83123.5|83098.5|83117.2|83092.2|37
1621963710000|2021-05-25 17:28:30|83121.1|83096.1|83121.1|83096.1|83121.1|83096.1|83118.9|83093.9|19
1621963720000|2021-05-25 17:28:40|83120.8|83095.8|83120.2|83095.2|83123.3|83098.3|83118.8|83093.8|24
1621963730000|2021-05-25 17:28:50|83121.5|83096.5|83121.9|83096.9|83124.9|83099.9|83119.5|83094.5|37
1621963740000|2021-05-25 17:29:00|83118.9|83093.9|83114.9|83089.9|83120.6|83095.6|83113.8|83088.8|23
1621963750000|2021-05-25 17:29:10|83115.2|83090.2|83115.9|83090.9|83117.2|83092.2|83113.7|83088.7|31
1621963760000|2021-05-25 17:29:20|83116.2|83091.2|83114.8|83089.8|83116.5|83091.5|83110.3|83085.3|34
1621963770000|2021-05-25 17:29:30|83115|83090|83115.4|83090.4|83118.8|83093.8|83114|83089|32
1621963780000|2021-05-25 17:29:40|83116|83091|83115.9|83090.9|83118.2|83093.2|83114|83089|23
1621963790000|2021-05-25 17:29:50|83115.6|83090.6|83111.9|83086.9|83117.1|83092.1|83104.5|83079.5|42
1621963800000|2021-05-25 17:30:00|83112.6|83087.6|83108.7|83083.7|83112.6|83087.6|83107.7|83082.7|29
1621963810000|2021-05-25 17:30:10|83108.5|83083.5|83108.1|83083.1|83108.9|83083.9|83107.6|83082.6|11
1621963820000|2021-05-25 17:30:20|83107.3|83082.3|83104.8|83079.8|83109.4|83084.4|83101|83076|29
1621963830000|2021-05-25 17:30:30|83104.1|83079.1|83098.7|83073.7|83106.6|83081.6|83097.7|83072.7|36
1621963840000|2021-05-25 17:30:40|83099.4|83074.4|83101.7|83076.7|83104.4|83079.4|83098.7|83073.7|44
1621963850000|2021-05-25 17:30:50|83101.5|83076.5|83095.4|83070.4|83102.9|83077.9|83090.6|83065.6|48
1621963860000|2021-05-25 17:31:00|83094.9|83069.9|83102.1|83077.1|83106.7|83081.7|83094|83069|42
1621963870000|2021-05-25 17:31:10|83101.7|83076.7|83104.5|83079.5|83105.2|83080.2|83101.2|83076.2|19
1621963880000|2021-05-25 17:31:20|83104.6|83079.6|83102.2|83077.2|83105|83080|83102.2|83077.2|29
1621963890000|2021-05-25 17:31:30|83102.1|83077.1|83101.7|83076.7|83103.7|83078.7|83099.6|83074.6|53
1621963900000|2021-05-25 17:31:40|83101.3|83076.3|83100.2|83075.2|83101.8|83076.8|83099|83074|58
1621963910000|2021-05-25 17:31:50|83101|83076|83092.5|83067.5|83101|83076|83092.5|83067.5|50
1621963920000|2021-05-25 17:32:00|83092.8|83067.8|83093.2|83068.2|83096.2|83071.2|83088.9|83063.9|45
1621963930000|2021-05-25 17:32:10|83092.4|83067.4|83094.8|83069.8|83094.8|83069.8|83089.5|83064.5|37
1621963940000|2021-05-25 17:32:20|83094.1|83069.1|83096.3|83071.3|83097.2|83072.2|83089.2|83064.2|47
1621963950000|2021-05-25 17:32:30|83093.4|83068.4|83085.9|83060.9|83094.3|83069.3|83084.4|83059.4|58
1621963960000|2021-05-25 17:32:40|83087.6|83062.6|83084|83059|83089.9|83064.9|83083.8|83058.8|58
1621963970000|2021-05-25 17:32:50|83084.1|83059.1|83084.2|83059.2|83086.3|83061.3|83083.2|83058.2|43
1621963980000|2021-05-25 17:33:00|83083.7|83058.7|83091.3|83066.3|83092|83067|83083.1|83058.1|44
1621963990000|2021-05-25 17:33:10|83090.2|83065.2|83087.4|83062.4|83092.5|83067.5|83086.9|83061.9|47
1621964000000|2021-05-25 17:33:20|83085.5|83060.5|83090.7|83065.7|83091.4|83066.4|83083.1|83058.1|29
1621964010000|2021-05-25 17:33:30|83090.1|83065.1|83087.3|83062.3|83092.4|83067.4|83086.2|83061.2|35
1621964020000|2021-05-25 17:33:40|83086.6|83061.6|83084.3|83059.3|83087.9|83062.9|83076.8|83051.8|61
1621964030000|2021-05-25 17:33:50|83084.1|83059.1|83075.7|83050.7|83084.3|83059.3|83073.7|83048.7|69
1621964040000|2021-05-25 17:34:00|83075.3|83050.3|83079.8|83054.8|83081.3|83056.3|83075.3|83050.3|59
1621964050000|2021-05-25 17:34:10|83079|83054|83079.6|83054.6|83083.5|83058.5|83078.5|83053.5|44
1621964060000|2021-05-25 17:34:20|83079.8|83054.8|83082.6|83057.6|83083.3|83058.3|83078.7|83053.7|33
1621964070000|2021-05-25 17:34:30|83083|83058|83084.3|83059.3|83085.7|83060.7|83079.6|83054.6|23
1621964080000|2021-05-25 17:34:40|83083.8|83058.8|83084.9|83059.9|83086.4|83061.4|83081.3|83056.3|42
1621964090000|2021-05-25 17:34:50|83084.3|83059.3|83082.6|83057.6|83084.3|83059.3|83080.3|83055.3|35
1621964100000|2021-05-25 17:35:00|83081.4|83056.4|83081.5|83056.5|83084.1|83059.1|83078.4|83053.4|38
1621964110000|2021-05-25 17:35:10|83081.2|83056.2|83077.2|83052.2|83082.9|83057.9|83076.6|83051.6|42
1621964120000|2021-05-25 17:35:20|83077.4|83052.4|83080.5|83055.5|83082.2|83057.2|83077.4|83052.4|42
1621964130000|2021-05-25 17:35:30|83081.2|83056.2|83082.6|83057.6|83085.2|83060.2|83079.3|83054.3|52
1621964140000|2021-05-25 17:35:40|83082|83057|83083.1|83058.1|83084.8|83059.8|83078|83053|57
1621964150000|2021-05-25 17:35:50|83082.8|83057.8|83084.4|83059.4|83085.4|83060.4|83080.1|83055.1|56
1621964160000|2021-05-25 17:36:00|83083.3|83058.3|83081.9|83056.9|83084.9|83059.9|83080.8|83055.8|39
1621964170000|2021-05-25 17:36:10|83081.8|83056.8|83083.1|83058.1|83085|83060|83081.2|83056.2|38
1621964180000|2021-05-25 17:36:20|83083.8|83058.8|83082.6|83057.6|83088|83063|83080.5|83055.5|42
1621964190000|2021-05-25 17:36:30|83082.3|83057.3|83083|83058|83086.1|83061.1|83082.1|83057.1|31
1621964200000|2021-05-25 17:36:40|83082.6|83057.6|83080.6|83055.6|83082.8|83057.8|83080.6|83055.6|15
1621964210000|2021-05-25 17:36:50|83080.3|83055.3|83080.9|83055.9|83080.9|83055.9|83079.8|83054.8|18
1621964220000|2021-05-25 17:37:00|83081.2|83056.2|83079.2|83054.2|83081.4|83056.4|83079.2|83054.2|23
1621964230000|2021-05-25 17:37:10|83078.9|83053.9|83071.6|83046.6|83082.8|83057.8|83069|83044|59
1621964240000|2021-05-25 17:37:20|83074.5|83049.5|83074.1|83049.1|83076.2|83051.2|83073.5|83048.5|53
1621964250000|2021-05-25 17:37:30|83074|83049|83074.4|83049.4|83076.3|83051.3|83073|83048|54
1621964260000|2021-05-25 17:37:40|83073.6|83048.6|83074.6|83049.6|83075.5|83050.5|83073.1|83048.1|47
1621964270000|2021-05-25 17:37:50|83074.8|83049.8|83065|83040|83076.9|83051.9|83064.9|83039.9|44
1621964280000|2021-05-25 17:38:00|83064.7|83039.7|83055.6|83030.6|83064.7|83039.7|83054.9|83029.9|60
1621964290000|2021-05-25 17:38:10|83055.3|83030.3|83033.8|83008.8|83060.4|83031.3|83031.3|83006.3|65
1621964300000|2021-05-25 17:38:20|83050.7|83000.7|83038.5|83013.5|83051.5|83016.5|83036.1|83000.7|42
1621964310000|2021-05-25 17:38:30|83038.7|83013.7|83037|83012|83039.1|83014.1|83036.1|83011.1|33
1621964320000|2021-05-25 17:38:40|83037.3|83012.3|83036.1|83011.1|83038.7|83013.7|83035.6|83010.6|24
1621964330000|2021-05-25 17:38:50|83036|83011|83035.6|83010.6|83036.8|83011.8|83034.8|83009.8|37
1621964340000|2021-05-25 17:39:00|83034.5|83009.5|83038.5|83013.5|83038.5|83013.5|83033.4|83008.4|35
1621964350000|2021-05-25 17:39:10|83038.6|83013.6|83042.3|83017.3|83042.3|83017.3|83038.6|83013.6|37
1621964360000|2021-05-25 17:39:20|83042.4|83017.4|83049.1|83024.1|83050.2|83025.2|83042|83017|32
1621964370000|2021-05-25 17:39:30|83050.3|83025.3|83048.7|83023.7|83051.6|83026.6|83048.7|83023.7|40
1621964380000|2021-05-25 17:39:40|83048.5|83023.5|83050.4|83025.4|83050.4|83025.4|83048.5|83023.5|33
1621964390000|2021-05-25 17:39:50|83049.9|83024.9|83050|83025|83050.1|83025.1|83048.9|83023.9|24
1621964400000|2021-05-25 17:40:00|83049.7|83024.7|83050.2|83025.2|83050.3|83025.3|83048.9|83023.9|24
1621964410000|2021-05-25 17:40:10|83050.3|83025.3|83053.7|83028.7|83054.7|83029.7|83049.2|83024.2|29
1621964420000|2021-05-25 17:40:20|83054.1|83029.1|83053.2|83028.2|83054.3|83029.3|83053.1|83028.1|26
1621964430000|2021-05-25 17:40:30|83052.7|83027.7|83057.9|83032.9|83058.3|83033.3|83052.7|83027.7|34
1621964440000|2021-05-25 17:40:40|83056.8|83031.8|83057|83032|83057.6|83032.6|83055.5|83030.5|31
1621964450000|2021-05-25 17:40:50|83056.7|83031.7|83052.8|83027.8|83057|83032|83052.1|83027.1|30
1621964460000|2021-05-25 17:41:00|83053|83028|83050.2|83025.2|83054.1|83029.1|83048.8|83023.8|45
1621964470000|2021-05-25 17:41:10|83049.6|83024.6|83051.6|83026.6|83052.1|83027.1|83048.4|83023.4|37
1621964480000|2021-05-25 17:41:20|83051.7|83026.7|83053.8|83028.8|83053.8|83028.8|83049.9|83024.9|32
1621964490000|2021-05-25 17:41:30|83053.6|83028.6|83051.6|83026.6|83053.8|83028.8|83051.6|83026.6|35
1621964500000|2021-05-25 17:41:40|83052.5|83027.5|83058|83033|83058.6|83033.6|83051.6|83026.6|48
1621964510000|2021-05-25 17:41:50|83058.2|83033.2|83062.7|83037.7|83065|83040|83056.6|83031.6|41
1621964520000|2021-05-25 17:42:00|83063.2|83038.2|83085.4|83060.4|83104.8|83067|83061.4|83036.4|63
1621964530000|2021-05-25 17:42:10|83085.6|83060.6|83087.3|83062.3|83098|83062.3|83084.7|83047.8|29
1621964540000|2021-05-25 17:42:20|83087.4|83062.4|83090.5|83065.5|83103.3|83066.3|83086.7|83051.5|46
1621964550000|2021-05-25 17:42:30|83089.5|83064.5|83089.8|83064.8|83090.5|83065.5|83087.7|83062.7|31
1621964560000|2021-05-25 17:42:40|83090.2|83065.2|83088.3|83063.3|83090.7|83065.7|83088.3|83063.3|18
1621964570000|2021-05-25 17:42:50|83088.2|83063.2|83087.1|83062.1|83088.3|83063.3|83086.2|83061.2|41
1621964580000|2021-05-25 17:43:00|83086.8|83061.8|83085.5|83060.5|83087.3|83062.3|83085.3|83060.3|25
1621964590000|2021-05-25 17:43:10|83085.4|83060.4|83086.4|83061.4|83087.6|83062.6|83085.4|83060.4|22
1621964600000|2021-05-25 17:43:20|83086.6|83061.6|83084.7|83059.7|83086.8|83061.8|83084.5|83059.5|15
1621964610000|2021-05-25 17:43:30|83084.8|83059.8|83086.1|83061.1|83086.6|83061.6|83084.7|83059.7|14
1621964620000|2021-05-25 17:43:40|83085.9|83060.9|83086.1|83061.1|83086.5|83061.5|83085.1|83060.1|22
1621964630000|2021-05-25 17:43:50|83086.2|83061.2|83085.5|83060.5|83087|83062|83085.3|83060.3|28
1621964640000|2021-05-25 17:44:00|83085.3|83060.3|83087.1|83062.1|83088.1|83063.1|83084.5|83059.5|31
1621964650000|2021-05-25 17:44:10|83086.8|83061.8|83085|83060|83087.5|83062.5|83084.4|83059.4|24
1621964660000|2021-05-25 17:44:20|83084.8|83059.8|83083.3|83058.3|83084.8|83059.8|83082.4|83057.4|21
1621964670000|2021-05-25 17:44:30|83083.1|83058.1|83084.4|83059.4|83084.7|83059.7|83082.6|83057.6|21
1621964680000|2021-05-25 17:44:40|83082.7|83057.7|83084.6|83059.6|83084.8|83059.8|83082.1|83057.1|35
1621964690000|2021-05-25 17:44:50|83084.4|83059.4|83084.2|83059.2|83086|83061|83083.5|83058.5|21
1621964700000|2021-05-25 17:45:00|83085.4|83060.4|83079.1|83054.1|83085.4|83060.4|83077.7|83052.7|44
1621964710000|2021-05-25 17:45:10|83078.8|83053.8|83077|83052|83078.8|83053.8|83075.7|83050.7|43
1621964720000|2021-05-25 17:45:20|83077.1|83052.1|83079.9|83054.9|83079.9|83054.9|83076.7|83051.7|31
1621964730000|2021-05-25 17:45:30|83079.8|83054.8|83076.7|83051.7|83079.8|83054.8|83076.3|83051.3|34
1621964740000|2021-05-25 17:45:40|83076.5|83051.5|83077.2|83052.2|83078.3|83053.3|83075.5|83050.5|18
1621964750000|2021-05-25 17:45:50|83077.5|83052.5|83076.1|83051.1|83077.7|83052.7|83075.1|83050.1|30
1621964760000|2021-05-25 17:46:00|83076.4|83051.4|83076|83051|83076.6|83051.6|83075.3|83050.3|25
1621964770000|2021-05-25 17:46:10|83076.2|83051.2|83078.8|83053.8|83079|83054|83076.2|83051.2|18
1621964780000|2021-05-25 17:46:20|83078.7|83053.7|83077.1|83052.1|83078.7|83053.7|83076.8|83051.8|8
1621964790000|2021-05-25 17:46:30|83077.7|83052.7|83077.3|83052.3|83078.2|83053.2|83076.4|83051.4|15
1621964800000|2021-05-25 17:46:40|83076.9|83051.9|83074|83049|83076.9|83051.9|83072.9|83047.9|28
1621964810000|2021-05-25 17:46:50|83074.2|83049.2|83077.7|83052.7|83078.5|83053.5|83072.8|83047.8|29
1621964820000|2021-05-25 17:47:00|83077.9|83052.9|83077|83052|83078.9|83053.9|83076.3|83051.3|30
1621964830000|2021-05-25 17:47:10|83077.3|83052.3|83082.3|83057.3|83085.2|83060.2|83076.8|83051.8|44
1621964840000|2021-05-25 17:47:20|83083.7|83058.7|83082.7|83057.7|83085.1|83060.1|83081.9|83056.9|31
1621964850000|2021-05-25 17:47:30|83082.2|83057.2|83074|83049|83083.1|83058.1|83073.4|83048.4|33
1621964860000|2021-05-25 17:47:40|83078.7|83053.7|83070.7|83045.7|83078.7|83053.7|83070.2|83045.2|37
1621964870000|2021-05-25 17:47:50|83071|83046|83074.4|83049.4|83076.5|83051.5|83071|83046|34
1621964880000|2021-05-25 17:48:00|83075.2|83050.2|83079.7|83054.7|83082.9|83057.9|83075.2|83050.2|36
1621964890000|2021-05-25 17:48:10|83079.5|83054.5|83079.1|83054.1|83083.5|83058.5|83078.3|83053.3|30
1621964900000|2021-05-25 17:48:20|83079.5|83054.5|83074.7|83049.7|83081.5|83056.5|83074.7|83049.7|33
1621964910000|2021-05-25 17:48:30|83074.9|83049.9|83076.9|83051.9|83077.3|83052.3|83074.9|83049.9|40
1621964920000|2021-05-25 17:48:40|83075.9|83050.9|83076.8|83051.8|83077.4|83052.4|83075.5|83050.5|19
1621964930000|2021-05-25 17:48:50|83077.1|83052.1|83079|83054|83081.7|83056.7|83076|83051|29
1621964940000|2021-05-25 17:49:00|83078.8|83053.8|83078.7|83053.7|83079.8|83054.8|83077.7|83052.7|33
1621964950000|2021-05-25 17:49:10|83079|83054|83081.2|83056.2|83082.1|83057.1|83078.1|83053.1|25
1621964960000|2021-05-25 17:49:20|83081.4|83056.4|83079.9|83054.9|83082|83057|83078.3|83053.3|22
1621964970000|2021-05-25 17:49:30|83080.4|83055.4|83081.1|83056.1|83082.5|83057.5|83079.8|83054.8|23
1621964980000|2021-05-25 17:49:40|83081.5|83056.5|83085.1|83060.1|83085.2|83060.2|83080.2|83055.2|27
1621964990000|2021-05-25 17:49:50|83085.2|83060.2|83086|83061|83086|83061|83084.3|83059.3|16
1621965000000|2021-05-25 17:50:00|83085|83060|83085.9|83060.9|83086.3|83061.3|83084.3|83059.3|29
1621965010000|2021-05-25 17:50:10|83086.3|83061.3|83087.3|83062.3|83088.1|83063.1|83082.9|83057.9|39
1621965020000|2021-05-25 17:50:20|83088.1|83063.1|83088|83063|83088.6|83063.6|83086.1|83061.1|18
1621965030000|2021-05-25 17:50:30|83087.8|83062.8|83087.9|83062.9|83089.1|83064.1|83086.1|83061.1|26
1621965040000|2021-05-25 17:50:40|83088.3|83063.3|83088.7|83063.7|83088.9|83063.9|83088.3|83063.3|10
1621965050000|2021-05-25 17:50:50|83089.7|83064.7|83091.2|83066.2|83094.9|83069.9|83088.1|83063.1|40
1621965060000|2021-05-25 17:51:00|83090.7|83065.7|83094.4|83069.4|83095.3|83070.3|83090.7|83065.7|37
1621965070000|2021-05-25 17:51:10|83094.6|83069.6|83098.6|83073.6|83100.3|83075.3|83094.6|83069.6|33
1621965080000|2021-05-25 17:51:20|83098.5|83073.5|83128.6|83078.6|83128.6|83078.6|83096.3|83066.1|27
1621965090000|2021-05-25 17:51:30|83127.4|83077.4|83113.5|83088.5|83129.6|83089.6|83111.7|83074.4|47
1621965100000|2021-05-25 17:51:40|83113.2|83088.2|83116.2|83091.2|83116.9|83091.9|83112.1|83087.1|37
1621965110000|2021-05-25 17:51:50|83116.5|83091.5|83113.5|83088.5|83116.5|83091.5|83113.3|83088.3|28
1621965120000|2021-05-25 17:52:00|83113.6|83088.6|83107.2|83082.2|83113.7|83088.7|83105.4|83080.4|41
1621965130000|2021-05-25 17:52:10|83105.8|83080.8|83106.5|83081.5|83108|83083|83105.6|83080.6|27
1621965140000|2021-05-25 17:52:20|83107|83082|83104.4|83079.4|83107.2|83082.2|83103.9|83078.9|27
1621965150000|2021-05-25 17:52:30|83104.3|83079.3|83101.8|83076.8|83106.8|83081.8|83101.8|83076.8|19
1621965160000|2021-05-25 17:52:40|83101.7|83076.7|83105|83080|83106.3|83081.3|83101.7|83076.7|23
1621965170000|2021-05-25 17:52:50|83105.1|83080.1|83103.2|83078.2|83106.6|83081.6|83102.8|83077.8|22
1621965180000|2021-05-25 17:53:00|83103|83078|83109.3|83084.3|83110.1|83085.1|83102.3|83077.3|31
1621965190000|2021-05-25 17:53:10|83108.1|83083.1|83111.1|83086.1|83114.1|83089.1|83107.3|83082.3|49
1621965200000|2021-05-25 17:53:20|83111.7|83086.7|83110.5|83085.5|83112|83087|83109.6|83084.6|40
1621965210000|2021-05-25 17:53:30|83110.3|83085.3|83103.6|83078.6|83111.1|83086.1|83103.6|83078.6|27
1621965220000|2021-05-25 17:53:40|83104|83079|83102.6|83077.6|83107.3|83082.3|83102.6|83077.6|30
1621965230000|2021-05-25 17:53:50|83103.4|83078.4|83107.8|83082.8|83107.8|83082.8|83103.2|83078.2|27
1621965240000|2021-05-25 17:54:00|83107.2|83082.2|83109.8|83084.8|83112|83087|83107.2|83082.2|35
1621965250000|2021-05-25 17:54:10|83109.2|83084.2|83102.4|83077.4|83111|83086|83101.1|83076.1|43
1621965260000|2021-05-25 17:54:20|83102|83077|83111.8|83086.8|83113.6|83088.6|83102|83077|42
1621965270000|2021-05-25 17:54:30|83111.7|83086.7|83113.2|83088.2|83113.5|83088.5|83111.7|83086.7|29
1621965280000|2021-05-25 17:54:40|83113.7|83088.7|83109.7|83084.7|83113.8|83088.8|83109.7|83084.7|5
1621965290000|2021-05-25 17:54:50|83109.8|83084.8|83111.3|83086.3|83112|83087|83108.8|83083.8|19
1621965300000|2021-05-25 17:55:00|83111.7|83086.7|83112.3|83087.3|83113.1|83088.1|83111|83086|21
1621965310000|2021-05-25 17:55:10|83112.5|83087.5|83111|83086|83112.6|83087.6|83110.6|83085.6|16
1621965320000|2021-05-25 17:55:20|83111.7|83086.7|83104.2|83079.2|83111.9|83086.9|83102.3|83077.3|34
1621965330000|2021-05-25 17:55:30|83105|83080|83110.8|83085.8|83112.6|83087.6|83103.1|83078.1|34
1621965340000|2021-05-25 17:55:40|83112.2|83087.2|83109.1|83084.1|83112.2|83087.2|83107.6|83082.6|32
1621965350000|2021-05-25 17:55:50|83109.3|83084.3|83114.3|83089.3|83116.6|83091.6|83109.1|83084.1|28
1621965360000|2021-05-25 17:56:00|83114.5|83089.5|83115.1|83090.1|83117|83092|83109.5|83084.5|38
1621965370000|2021-05-25 17:56:10|83115.5|83090.5|83115.3|83090.3|83117.5|83092.5|83114.4|83089.4|37
1621965380000|2021-05-25 17:56:20|83115.6|83090.6|83119.1|83094.1|83120.2|83095.2|83115.6|83090.6|24
1621965390000|2021-05-25 17:56:30|83118.1|83093.1|83119.8|83094.8|83122.4|83097.4|83118.1|83093.1|32
1621965400000|2021-05-25 17:56:40|83120.6|83095.6|83123.7|83098.7|83124.3|83099.3|83119.3|83094.3|44
1621965410000|2021-05-25 17:56:50|83124.1|83099.1|83121.1|83096.1|83124.1|83099.1|83119.4|83094.4|44
1621965420000|2021-05-25 17:57:00|83120.4|83095.4|83116.7|83091.7|83122.8|83097.8|83116.6|83091.6|47
1621965430000|2021-05-25 17:57:10|83116.8|83091.8|83117.7|83092.7|83117.7|83092.7|83115.8|83090.8|34
1621965440000|2021-05-25 17:57:20|83117.4|83092.4|83117|83092|83117.7|83092.7|83115.7|83090.7|19
1621965450000|2021-05-25 17:57:30|83116.7|83091.7|83116.9|83091.9|83117.3|83092.3|83116.5|83091.5|19
1621965460000|2021-05-25 17:57:40|83116.1|83091.1|83116|83091|83117.3|83092.3|83115.9|83090.9|25
1621965470000|2021-05-25 17:57:50|83116.4|83091.4|83116.3|83091.3|83116.7|83091.7|83115.9|83090.9|21
1621965480000|2021-05-25 17:58:00|83116.4|83091.4|83116|83091|83118|83093|83115.9|83090.9|29
1621965490000|2021-05-25 17:58:10|83116.1|83091.1|83116.7|83091.7|83117.2|83092.2|83116.1|83091.1|20
1621965500000|2021-05-25 17:58:20|83116.3|83091.3|83091.8|83066.8|83117.4|83092.4|83091.5|83066.5|47
1621965510000|2021-05-25 17:58:30|83092.2|83067.2|83095.3|83070.3|83096.5|83071.5|83092.2|83067.2|43
1621965520000|2021-05-25 17:58:40|83095.1|83070.1|83096.8|83071.8|83097|83072|83093.5|83068.5|38
1621965530000|2021-05-25 17:58:50|83096.7|83071.7|83097.3|83072.3|83100.8|83075.8|83096.7|83071.7|36
1621965540000|2021-05-25 17:59:00|83097.4|83072.4|83099|83074|83101.7|83076.7|83096.8|83071.8|49
1621965550000|2021-05-25 17:59:10|83099.4|83074.4|83098.3|83073.3|83099.6|83074.6|83098.2|83073.2|30
1621965560000|2021-05-25 17:59:20|83098.4|83073.4|83096.5|83071.5|83099.8|83074.8|83093.6|83068.6|40
1621965570000|2021-05-25 17:59:30|83096.4|83071.4|83095.1|83070.1|83096.4|83071.4|83091.7|83066.7|42
1621965580000|2021-05-25 17:59:40|83094.9|83069.9|83094|83069|83097.5|83072.5|83093.3|83068.3|41
1621965590000|2021-05-25 17:59:50|83094.1|83069.1|83091.7|83066.7|83095.5|83070.5|83091.2|83066.2|42
1621965600000|2021-05-25 18:00:00|83089.6|83064.6|83088.3|83063.3|83089.6|83064.6|83078.6|83053.6|61
1621965610000|2021-05-25 18:00:10|83088.1|83063.1|83091.3|83066.3|83093.6|83068.6|83088|83063|52
1621965620000|2021-05-25 18:00:20|83091.7|83066.7|83096.3|83071.3|83097.7|83072.7|83091.7|83066.7|61
1621965630000|2021-05-25 18:00:30|83097.4|83072.4|83094.9|83069.9|83098.8|83073.8|83093.4|83068.4|57
1621965640000|2021-05-25 18:00:40|83094.8|83069.8|83096.7|83071.7|83104.7|83079.7|83093.6|83068.6|59
1621965650000|2021-05-25 18:00:50|83095.7|83070.7|83095.2|83070.2|83096.2|83071.2|83094.5|83069.5|29
1621965660000|2021-05-25 18:01:00|83095.3|83070.3|83088.2|83063.2|83095.8|83070.8|83085.9|83060.9|58
1621965670000|2021-05-25 18:01:10|83087.2|83062.2|83088.3|83063.3|83088.4|83063.4|83086.5|83061.5|42
1621965680000|2021-05-25 18:01:20|83087|83062|83088.3|83063.3|83088.7|83063.7|83086|83061|34
1621965690000|2021-05-25 18:01:30|83087.7|83062.7|83086.4|83061.4|83088.9|83063.9|83085.7|83060.7|33
1621965700000|2021-05-25 18:01:40|83087.3|83062.3|83089.1|83064.1|83089.9|83064.9|83086.9|83061.9|36
1621965710000|2021-05-25 18:01:50|83089|83064|83085.6|83060.6|83089.2|83064.2|83084.7|83059.7|30
1621965720000|2021-05-25 18:02:00|83085.9|83060.9|83086.2|83061.2|83087.6|83062.6|83083.6|83058.6|30
1621965730000|2021-05-25 18:02:10|83086.1|83061.1|83083.8|83058.8|83086.5|83061.5|83082.9|83057.9|41
1621965740000|2021-05-25 18:02:20|83083.5|83058.5|83079.1|83054.1|83084.9|83059.9|83077.1|83052.1|43
1621965750000|2021-05-25 18:02:30|83080.1|83055.1|83087.1|83062.1|83087.1|83062.1|83080.1|83055.1|51
1621965760000|2021-05-25 18:02:40|83087.3|83062.3|83085.2|83060.2|83088.2|83063.2|83084.8|83059.8|37
1621965770000|2021-05-25 18:02:50|83085.3|83060.3|83086.8|83061.8|83087.5|83062.5|83084|83059|26
1621965780000|2021-05-25 18:03:00|83087.2|83062.2|83086.5|83061.5|83088.1|83063.1|83084.5|83059.5|30
1621965790000|2021-05-25 18:03:10|83086.6|83061.6|83086.6|83061.6|83087.1|83062.1|83085.2|83060.2|39
1621965800000|2021-05-25 18:03:20|83086.9|83061.9|83087.9|83062.9|83087.9|83062.9|83086.3|83061.3|20
1621965810000|2021-05-25 18:03:30|83088|83063|83085.5|83060.5|83088|83063|83083.3|83058.3|39
1621965820000|2021-05-25 18:03:40|83086.1|83061.1|83093|83068|83097.6|83072.6|83084.5|83059.5|41
1621965830000|2021-05-25 18:03:50|83091.4|83066.4|83140.5|83090.5|83140.9|83090.9|83090.9|83065.9|47
1621965840000|2021-05-25 18:04:00|83143.7|83093.7|83135|83110|83147.3|83111.6|83131.4|83093.7|64
1621965850000|2021-05-25 18:04:10|83134.7|83109.7|83106.7|83081.7|83136|83111|83106.7|83068.4|49
1621965860000|2021-05-25 18:04:20|83106.2|83081.2|83102.5|83077.5|83107.3|83082.3|83101.1|83076.1|53
1621965870000|2021-05-25 18:04:30|83103.6|83078.6|83106.8|83081.8|83108.7|83083.7|83103.4|83078.4|46
1621965880000|2021-05-25 18:04:40|83106.9|83081.9|83105.4|83080.4|83107.1|83082.1|83103.3|83078.3|35
1621965890000|2021-05-25 18:04:50|83104.2|83079.2|83092.6|83067.6|83110.5|83079.2|83092.6|83059.2|52
1621965900000|2021-05-25 18:05:00|83093.4|83068.4|83092.8|83067.8|83094.5|83069.5|83091.8|83066.8|55
1621965910000|2021-05-25 18:05:10|83093|83068|83096.4|83071.4|83097|83072|83092.8|83067.8|44
1621965920000|2021-05-25 18:05:20|83095.5|83070.5|83094.7|83069.7|83097|83072|83093.5|83068.5|53
1621965930000|2021-05-25 18:05:30|83094.5|83069.5|83093.7|83068.7|83096.1|83071.1|83093.7|83068.7|50
1621965940000|2021-05-25 18:05:40|83094.6|83069.6|83095.2|83070.2|83095.2|83070.2|83092|83067|25
1621965950000|2021-05-25 18:05:50|83095.1|83070.1|83098|83073|83101.3|83076.3|83095.1|83070.1|35
1621965960000|2021-05-25 18:06:00|83097.6|83072.6|83097.2|83072.2|83099.3|83074.3|83097.2|83072.2|14
1621965970000|2021-05-25 18:06:10|83097.4|83072.4|83099.7|83074.7|83100.8|83075.8|83095.4|83070.4|32
1621965980000|2021-05-25 18:06:20|83099.6|83074.6|83100.6|83075.6|83102|83077|83096.8|83071.8|27
1621965990000|2021-05-25 18:06:30|83100.4|83075.4|83099.9|83074.9|83101.3|83076.3|83098|83073|25
1621966000000|2021-05-25 18:06:40|83100.1|83075.1|83102.2|83077.2|83102.3|83077.3|83100|83075|23
1621966010000|2021-05-25 18:06:50|83101.8|83076.8|83100.7|83075.7|83102.7|83077.7|83100.6|83075.6|23
1621966020000|2021-05-25 18:07:00|83100.9|83075.9|83097.8|83072.8|83101.3|83076.3|83093.6|83068.6|21
1621966030000|2021-05-25 18:07:10|83098.1|83073.1|83098.6|83073.6|83099.4|83074.4|83097.4|83072.4|19
1621966040000|2021-05-25 18:07:20|83098.7|83073.7|83099.5|83074.5|83099.6|83074.6|83098|83073|19
1621966050000|2021-05-25 18:07:30|83099.2|83074.2|83099.4|83074.4|83099.7|83074.7|83097.5|83072.5|31
1621966060000|2021-05-25 18:07:40|83099.6|83074.6|83097.8|83072.8|83099.6|83074.6|83096.2|83071.2|34
1621966070000|2021-05-25 18:07:50|83098|83073|83099|83074|83099.5|83074.5|83096.9|83071.9|20
1621966080000|2021-05-25 18:08:00|83099.1|83074.1|83101.5|83076.5|83103.5|83078.5|83099.1|83074.1|41
1621966090000|2021-05-25 18:08:10|83102.4|83077.4|83101.2|83076.2|83102.6|83077.6|83100.5|83075.5|28
1621966100000|2021-05-25 18:08:20|83101.5|83076.5|83109.9|83084.9|83109.9|83084.9|83100.7|83075.7|40
1621966110000|2021-05-25 18:08:30|83109.7|83084.7|83113.7|83088.7|83115.7|83090.7|83109.7|83084.7|42
1621966120000|2021-05-25 18:08:40|83114.4|83089.4|83105.7|83080.7|83114.4|83089.4|83104.5|83079.5|45
1621966130000|2021-05-25 18:08:50|83105|83080|83105.5|83080.5|83109.3|83084.3|83104.5|83079.5|48
1621966140000|2021-05-25 18:09:00|83104.8|83079.8|83105.6|83080.6|83107.5|83082.5|83104.4|83079.4|31
1621966150000|2021-05-25 18:09:10|83105.4|83080.4|83098.4|83073.4|83106.7|83081.7|83098.2|83073.2|46
1621966160000|2021-05-25 18:09:20|83098.8|83073.8|83101.2|83076.2|83102.7|83077.7|83097.3|83072.3|56
1621966170000|2021-05-25 18:09:30|83101.4|83076.4|83101.6|83076.6|83101.9|83076.9|83099.1|83074.1|21
1621966180000|2021-05-25 18:09:40|83101.5|83076.5|83101.5|83076.5|83101.8|83076.8|83101.1|83076.1|12
1621966190000|2021-05-25 18:09:50|83101.1|83076.1|83089.8|83064.8|83101.9|83076.9|83089.8|83064.8|33
1621966200000|2021-05-25 18:10:00|83089.9|83064.9|83097.9|83072.9|83098.4|83073.4|83089.9|83064.9|50
1621966210000|2021-05-25 18:10:10|83098.6|83073.6|83098.1|83073.1|83099.4|83074.4|83098|83073|17
1621966220000|2021-05-25 18:10:20|83098.2|83073.2|83099.5|83074.5|83099.5|83074.5|83098.2|83073.2|16
1621966230000|2021-05-25 18:10:30|83099.3|83074.3|83099|83074|83099.9|83074.9|83097.9|83072.9|23
1621966240000|2021-05-25 18:10:40|83098.1|83073.1|83098.4|83073.4|83100.1|83075.1|83098.1|83073.1|24
1621966250000|2021-05-25 18:10:50|83098.7|83073.7|83097.6|83072.6|83099.5|83074.5|83096.3|83071.3|21
1621966260000|2021-05-25 18:11:00|83097.1|83072.1|83096.3|83071.3|83099.2|83074.2|83095.3|83070.3|37
1621966270000|2021-05-25 18:11:10|83096.5|83071.5|83096.7|83071.7|83098.7|83073.7|83095.7|83070.7|24
1621966280000|2021-05-25 18:11:20|83096.8|83071.8|83099.1|83074.1|83100.2|83075.2|83096.5|83071.5|26
1621966290000|2021-05-25 18:11:30|83100.4|83075.4|83096.6|83071.6|83100.4|83075.4|83096.5|83071.5|26
1621966300000|2021-05-25 18:11:40|83095.1|83070.1|83095.2|83070.2|83097.2|83072.2|83094.5|83069.5|25
1621966310000|2021-05-25 18:11:50|83095.1|83070.1|83088|83063|83095.1|83070.1|83084.9|83059.9|57
1621966320000|2021-05-25 18:12:00|83085.6|83060.6|83084.1|83059.1|83089.6|83064.6|83084.1|83059.1|49
1621966330000|2021-05-25 18:12:10|83084.2|83059.2|83086.2|83061.2|83087.8|83062.8|83084.2|83059.2|34
1621966340000|2021-05-25 18:12:20|83086.3|83061.3|83091|83066|83092.4|83067.4|83085.8|83060.8|45
1621966350000|2021-05-25 18:12:30|83089.1|83064.1|83085.7|83060.7|83089.8|83064.8|83085|83060|27
1621966360000|2021-05-25 18:12:40|83086.1|83061.1|83083.7|83058.7|83086.9|83061.9|83083.7|83058.7|21
1621966370000|2021-05-25 18:12:50|83084.7|83059.7|83086.5|83061.5|83088.4|83063.4|83084|83059|33
1621966380000|2021-05-25 18:13:00|83085.9|83060.9|83080.9|83055.9|83086.2|83061.2|83075.8|83050.8|34
1621966390000|2021-05-25 18:13:10|83079.6|83054.6|83078.7|83053.7|83081.5|83056.5|83077.4|83052.4|43
1621966400000|2021-05-25 18:13:20|83079.1|83054.1|83076.4|83051.4|83082.5|83057.5|83073.5|83048.5|43
1621966410000|2021-05-25 18:13:30|83076.5|83051.5|83075|83050|83076.5|83051.5|83072.6|83047.6|38
1621966420000|2021-05-25 18:13:40|83074.8|83049.8|83074.7|83049.7|83074.9|83049.9|83073.8|83048.8|26
1621966430000|2021-05-25 18:13:50|83074.2|83049.2|83077.9|83052.9|83077.9|83052.9|83074.2|83049.2|10
1621966440000|2021-05-25 18:14:00|83078.3|83053.3|83082.5|83057.5|83082.6|83057.6|83075.3|83050.3|20
1621966450000|2021-05-25 18:14:10|83081.7|83056.7|83081.5|83056.5|83084.5|83059.5|83079.6|83054.6|41
1621966460000|2021-05-25 18:14:20|83080.8|83055.8|83081.8|83056.8|83083|83058|83080.8|83055.8|28
1621966470000|2021-05-25 18:14:30|83081.3|83056.3|83085.2|83060.2|83085.9|83060.9|83081.3|83056.3|24
1621966480000|2021-05-25 18:14:40|83085.9|83060.9|83078.9|83053.9|83085.9|83060.9|83078.9|83053.9|21
1621966490000|2021-05-25 18:14:50|83079.1|83054.1|83082.3|83057.3|83082.5|83057.5|83079.1|83054.1|14
1621966500000|2021-05-25 18:15:00|83081.8|83056.8|83082.1|83057.1|83082.8|83057.8|83081.1|83056.1|20
1621966510000|2021-05-25 18:15:10|83083.4|83058.4|83086.6|83061.6|83086.9|83061.9|83082.2|83057.2|17
1621966520000|2021-05-25 18:15:20|83085.9|83060.9|83088.2|83063.2|83090.3|83065.3|83085.7|83060.7|29
1621966530000|2021-05-25 18:15:30|83088|83063|83087.8|83062.8|83089.1|83064.1|83086.8|83061.8|23
1621966540000|2021-05-25 18:15:40|83087.3|83062.3|83089.9|83064.9|83090|83065|83087.3|83062.3|24
1621966550000|2021-05-25 18:15:50|83090.9|83065.9|83090.2|83065.2|83091|83066|83089|83064|22
1621966560000|2021-05-25 18:16:00|83090.5|83065.5|83088.9|83063.9|83090.6|83065.6|83087.6|83062.6|24
1621966570000|2021-05-25 18:16:10|83087.8|83062.8|83089.6|83064.6|83089.6|83064.6|83086.8|83061.8|21
1621966580000|2021-05-25 18:16:20|83089.4|83064.4|83090.7|83065.7|83090.7|83065.7|83088.4|83063.4|23
1621966590000|2021-05-25 18:16:30|83091.5|83066.5|83090.6|83065.6|83091.5|83066.5|83090.3|83065.3|21
1621966600000|2021-05-25 18:16:40|83090.1|83065.1|83094.5|83069.5|83094.5|83069.5|83090.1|83065.1|29
1621966610000|2021-05-25 18:16:50|83094.6|83069.6|83093.2|83068.2|83094.6|83069.6|83091.7|83066.7|23
1621966620000|2021-05-25 18:17:00|83093.1|83068.1|83092.6|83067.6|83093.8|83068.8|83091.5|83066.5|26
1621966630000|2021-05-25 18:17:10|83093.3|83068.3|83092.9|83067.9|83093.3|83068.3|83092.1|83067.1|14
1621966640000|2021-05-25 18:17:20|83093|83068|83091.9|83066.9|83093.1|83068.1|83091.2|83066.2|22
1621966650000|2021-05-25 18:17:30|83092.6|83067.6|83093.5|83068.5|83093.6|83068.6|83090.1|83065.1|28
1621966660000|2021-05-25 18:17:40|83093.3|83068.3|83093.5|83068.5|83094.8|83069.8|83093|83068|24
1621966670000|2021-05-25 18:17:50|83092.9|83067.9|83092.9|83067.9|83093.6|83068.6|83090.3|83065.3|32
1621966680000|2021-05-25 18:18:00|83093.1|83068.1|83092.2|83067.2|83094|83069|83091.1|83066.1|25
1621966690000|2021-05-25 18:18:10|83090.9|83065.9|83090.5|83065.5|83091.8|83066.8|83090.1|83065.1|20
1621966700000|2021-05-25 18:18:20|83090.1|83065.1|83089.9|83064.9|83090.7|83065.7|83089.9|83064.9|11
1621966710000|2021-05-25 18:18:30|83090.1|83065.1|83089.7|83064.7|83092.5|83067.5|83088|83063|27
1621966720000|2021-05-25 18:18:40|83089.8|83064.8|83088.2|83063.2|83091.1|83066.1|83087.4|83062.4|28
1621966730000|2021-05-25 18:18:50|83088.8|83063.8|83091.8|83066.8|83092.1|83067.1|83087.7|83062.7|33
1621966740000|2021-05-25 18:19:00|83094|83069|83094.2|83069.2|83095.3|83070.3|83091.9|83066.9|39
1621966750000|2021-05-25 18:19:10|83093.9|83068.9|83088.7|83063.7|83093.9|83068.9|83088.7|83063.7|30
1621966760000|2021-05-25 18:19:20|83088.8|83063.8|83091.2|83066.2|83091.2|83066.2|83086.5|83061.5|20
1621966770000|2021-05-25 18:19:30|83091|83066|83092.5|83067.5|83095.8|83070.8|83090.9|83065.9|25
1621966780000|2021-05-25 18:19:40|83093.1|83068.1|83087.7|83062.7|83093.1|83068.1|83085|83060|26
1621966790000|2021-05-25 18:19:50|83090.1|83065.1|83085.6|83060.6|83090.1|83065.1|83085.4|83060.4|27
1621966800000|2021-05-25 18:20:00|83085.2|83060.2|83085.8|83060.8|83087.7|83062.7|83083.4|83058.4|37
1621966810000|2021-05-25 18:20:10|83086.7|83061.7|83089|83064|83089.8|83064.8|83084.3|83059.3|34
1621966820000|2021-05-25 18:20:20|83090.2|83065.2|83090.4|83065.4|83090.7|83065.7|83088.4|83063.4|26
1621966830000|2021-05-25 18:20:30|83091.2|83066.2|83096.4|83071.4|83097.3|83072.3|83091|83066|37
1621966840000|2021-05-25 18:20:40|83096.7|83071.7|83099.9|83074.9|83101|83076|83095.5|83070.5|46
1621966850000|2021-05-25 18:20:50|83098.8|83073.8|83100.1|83075.1|83100.7|83075.7|83098.8|83073.8|34
1621966860000|2021-05-25 18:21:00|83100.2|83075.2|83098.7|83073.7|83100.5|83075.5|83096.8|83071.8|50
1621966870000|2021-05-25 18:21:10|83099.9|83074.9|83098.7|83073.7|83100.2|83075.2|83098.5|83073.5|22
1621966880000|2021-05-25 18:21:20|83099.3|83074.3|83100.5|83075.5|83103.1|83078.1|83097.9|83072.9|53
1621966890000|2021-05-25 18:21:30|83100.6|83075.6|83099.8|83074.8|83103.2|83078.2|83095.8|83070.8|64
1621966900000|2021-05-25 18:21:40|83100.5|83075.5|83100.7|83075.7|83102|83077|83096.5|83071.5|50
1621966910000|2021-05-25 18:21:50|83099.2|83074.2|83098.6|83073.6|83101.8|83076.8|83096.1|83071.1|26
1621966920000|2021-05-25 18:22:00|83098.4|83073.4|83099.8|83074.8|83100.2|83075.2|83097.2|83072.2|22
1621966930000|2021-05-25 18:22:10|83099.4|83074.4|83099.2|83074.2|83099.9|83074.9|83097.8|83072.8|31
1621966940000|2021-05-25 18:22:20|83099|83074|83098.4|83073.4|83100.3|83075.3|83096.9|83071.9|19
1621966950000|2021-05-25 18:22:30|83098.3|83073.3|83097.4|83072.4|83099.1|83074.1|83096.6|83071.6|26
1621966960000|2021-05-25 18:22:40|83097.7|83072.7|83098.7|83073.7|83101.1|83076.1|83097.2|83072.2|31
1621966970000|2021-05-25 18:22:50|83097.3|83072.3|83102.8|83077.8|83104.3|83079.3|83097.3|83072.3|33
1621966980000|2021-05-25 18:23:00|83102.5|83077.5|83101|83076|83103.9|83078.9|83100.9|83075.9|21
1621966990000|2021-05-25 18:23:10|83101.9|83076.9|83099.4|83074.4|83101.9|83076.9|83098.7|83073.7|14
1621967000000|2021-05-25 18:23:20|83100.5|83075.5|83101.2|83076.2|83101.9|83076.9|83099.7|83074.7|25
1621967010000|2021-05-25 18:23:30|83101.5|83076.5|83102|83077|83103|83078|83101.2|83076.2|27
1621967020000|2021-05-25 18:23:40|83102.2|83077.2|83102.9|83077.9|83102.9|83077.9|83101.5|83076.5|24
1621967030000|2021-05-25 18:23:50|83103|83078|83105.6|83080.6|83105.8|83080.8|83103|83078|32
1621967040000|2021-05-25 18:24:00|83106.3|83081.3|83106.4|83081.4|83108.1|83083.1|83102.7|83077.7|49
1621967050000|2021-05-25 18:24:10|83106.5|83081.5|83106.7|83081.7|83107.4|83082.4|83106.1|83081.1|25
1621967060000|2021-05-25 18:24:20|83107.1|83082.1|83108.7|83083.7|83110|83085|83107.1|83082.1|20
1621967070000|2021-05-25 18:24:30|83108.8|83083.8|83110.8|83085.8|83110.9|83085.9|83108.5|83083.5|17
1621967080000|2021-05-25 18:24:40|83111.2|83086.2|83111.8|83086.8|83113.8|83088.8|83110.2|83085.2|28
1621967090000|2021-05-25 18:24:50|83112.2|83087.2|83113.6|83088.6|83114|83089|83111.9|83086.9|17
1621967100000|2021-05-25 18:25:00|83113.7|83088.7|83112.5|83087.5|83113.7|83088.7|83112.5|83087.5|12
1621967110000|2021-05-25 18:25:10|83112.8|83087.8|83112.6|83087.6|83115.4|83090.4|83111.8|83086.8|28
1621967120000|2021-05-25 18:25:20|83114|83089|83112.6|83087.6|83118.6|83093.6|83111.2|83086.2|51
1621967130000|2021-05-25 18:25:30|83113.5|83088.5|83114.4|83089.4|83115.6|83090.6|83112|83087|24
1621967140000|2021-05-25 18:25:40|83114.6|83089.6|83114.7|83089.7|83114.7|83089.7|83113.3|83088.3|23
1621967150000|2021-05-25 18:25:50|83115|83090|83115.8|83090.8|83118.2|83093.2|83113.7|83088.7|27
1621967160000|2021-05-25 18:26:00|83115.9|83090.9|83113.3|83088.3|83117.4|83092.4|83113.3|83088.3|28
1621967170000|2021-05-25 18:26:10|83113.5|83088.5|83109.9|83084.9|83114.1|83089.1|83109.3|83084.3|45
1621967180000|2021-05-25 18:26:20|83109.6|83084.6|83109.4|83084.4|83111.1|83086.1|83108.1|83083.1|39
1621967190000|2021-05-25 18:26:30|83109.5|83084.5|83108.7|83083.7|83111|83086|83107.7|83082.7|38
1621967200000|2021-05-25 18:26:40|83110.3|83085.3|83108.1|83083.1|83112.3|83087.3|83107.4|83082.4|35
1621967210000|2021-05-25 18:26:50|83111.1|83086.1|83110.8|83085.8|83111.3|83086.3|83108.3|83083.3|28
1621967220000|2021-05-25 18:27:00|83110.4|83085.4|83109.4|83084.4|83111.2|83086.2|83107.9|83082.9|28
1621967230000|2021-05-25 18:27:10|83109.6|83084.6|83109|83084|83110.6|83085.6|83108.2|83083.2|29
1621967240000|2021-05-25 18:27:20|83109.1|83084.1|83109.1|83084.1|83109.8|83084.8|83106.3|83081.3|37
1621967250000|2021-05-25 18:27:30|83109.4|83084.4|83110.8|83085.8|83111.9|83086.9|83109.1|83084.1|34
1621967260000|2021-05-25 18:27:40|83111|83086|83112.1|83087.1|83112.6|83087.6|83110.3|83085.3|20
1621967270000|2021-05-25 18:27:50|83113.8|83088.8|83116.3|83091.3|83118.1|83093.1|83112.8|83087.8|42
1621967280000|2021-05-25 18:28:00|83116.1|83091.1|83115.9|83090.9|83118|83093|83111.1|83086.1|37
1621967290000|2021-05-25 18:28:10|83116.1|83091.1|83115.4|83090.4|83117.7|83092.7|83115|83090|29
1621967300000|2021-05-25 18:28:20|83115.1|83090.1|83114.9|83089.9|83117.3|83092.3|83114.5|83089.5|23
1621967310000|2021-05-25 18:28:30|83115.2|83090.2|83112.4|83087.4|83117.1|83092.1|83111.9|83086.9|37
1621967320000|2021-05-25 18:28:40|83112.1|83087.1|83116.2|83091.2|83118.5|83093.5|83112.1|83087.1|46
1621967330000|2021-05-25 18:28:50|83116.6|83091.6|83114.6|83089.6|83117.2|83092.2|83114.2|83089.2|32
1621967340000|2021-05-25 18:29:00|83115.2|83090.2|83116.7|83091.7|83116.9|83091.9|83111.5|83086.5|43
1621967350000|2021-05-25 18:29:10|83116.2|83091.2|83115.1|83090.1|83118.2|83093.2|83112.5|83087.5|38
1621967360000|2021-05-25 18:29:20|83115.4|83090.4|83116.8|83091.8|83119.1|83094.1|83113.8|83088.8|34
1621967370000|2021-05-25 18:29:30|83116.9|83091.9|83116.5|83091.5|83118.4|83093.4|83115.4|83090.4|23
1621967380000|2021-05-25 18:29:40|83117.1|83092.1|83113|83088|83119.4|83094.4|83112.2|83087.2|42
1621967390000|2021-05-25 18:29:50|83112.5|83087.5|83112|83087|83114.2|83089.2|83111.3|83086.3|34
1621967400000|2021-05-25 18:30:00|83112.7|83087.7|83113.1|83088.1|83113.7|83088.7|83111.7|83086.7|40
1621967410000|2021-05-25 18:30:10|83112.9|83087.9|83114.4|83089.4|83114.4|83089.4|83112.3|83087.3|37
1621967420000|2021-05-25 18:30:20|83114.3|83089.3|83113.1|83088.1|83114.6|83089.6|83112.8|83087.8|23
1621967430000|2021-05-25 18:30:30|83112.8|83087.8|83109|83084|83113.8|83088.8|83107.7|83082.7|39
1621967440000|2021-05-25 18:30:40|83108.6|83083.6|83106.1|83081.1|83110.4|83085.4|83106.1|83081.1|34
1621967450000|2021-05-25 18:30:50|83106|83081|83108.9|83083.9|83109.1|83084.1|83103.2|83078.2|40
1621967460000|2021-05-25 18:31:00|83109.2|83084.2|83112|83087|83112.1|83087.1|83108.3|83083.3|20
1621967470000|2021-05-25 18:31:10|83110.5|83085.5|83109.3|83084.3|83110.7|83085.7|83107.4|83082.4|21
1621967480000|2021-05-25 18:31:20|83107.9|83082.9|83105.6|83080.6|83108.8|83083.8|83104.8|83079.8|23
1621967490000|2021-05-25 18:31:30|83105.5|83080.5|83110.1|83085.1|83113|83088|83104.2|83079.2|34
1621967500000|2021-05-25 18:31:40|83111.3|83086.3|83107.6|83082.6|83112.3|83087.3|83107.6|83082.6|16
1621967510000|2021-05-25 18:31:50|83107.5|83082.5|83108.5|83083.5|83109.5|83084.5|83106.9|83081.9|30
1621967520000|2021-05-25 18:32:00|83108.6|83083.6|83109.7|83084.7|83111.2|83086.2|83108.5|83083.5|38
1621967530000|2021-05-25 18:32:10|83109.2|83084.2|83109.8|83084.8|83111.6|83086.6|83108.3|83083.3|22
1621967540000|2021-05-25 18:32:20|83109.9|83084.9|83111.5|83086.5|83111.8|83086.8|83109|83084|22
1621967550000|2021-05-25 18:32:30|83110.8|83085.8|83108|83083|83112.5|83087.5|83108|83083|50
1621967560000|2021-05-25 18:32:40|83108.7|83083.7|83106.4|83081.4|83110.1|83085.1|83105.3|83080.3|41
1621967570000|2021-05-25 18:32:50|83106.2|83081.2|83106.5|83081.5|83109.5|83084.5|83106.2|83081.2|25
1621967580000|2021-05-25 18:33:00|83106.8|83081.8|83103.5|83078.5|83106.8|83081.8|83102.5|83077.5|47
1621967590000|2021-05-25 18:33:10|83103.6|83078.6|83105.6|83080.6|83105.8|83080.8|83103.1|83078.1|44
1621967600000|2021-05-25 18:33:20|83104.2|83079.2|83104.1|83079.1|83104.4|83079.4|83103.1|83078.1|17
1621967610000|2021-05-25 18:33:30|83104.3|83079.3|83105.2|83080.2|83106.7|83081.7|83104.3|83079.3|18
1621967620000|2021-05-25 18:33:40|83105.3|83080.3|83102.8|83077.8|83108.3|83083.3|83102.6|83077.6|12
1621967630000|2021-05-25 18:33:50|83103.2|83078.2|83104|83079|83104.4|83079.4|83102.4|83077.4|15
1621967640000|2021-05-25 18:34:00|83103.9|83078.9|83104.1|83079.1|83107.2|83082.2|83102.4|83077.4|33
1621967650000|2021-05-25 18:34:10|83105.7|83080.7|83104.7|83079.7|83107.6|83082.6|83103.7|83078.7|35
1621967660000|2021-05-25 18:34:20|83104.6|83079.6|83105.8|83080.8|83107.1|83082.1|83102.2|83077.2|41
1621967670000|2021-05-25 18:34:30|83105.2|83080.2|83103.2|83078.2|83106.8|83081.8|83102.3|83077.3|34
1621967680000|2021-05-25 18:34:40|83103.4|83078.4|83101.2|83076.2|83107.1|83082.1|83100.7|83075.7|36
1621967690000|2021-05-25 18:34:50|83100.9|83075.9|83105.1|83080.1|83105.1|83080.1|83100.9|83075.9|23
1621967700000|2021-05-25 18:35:00|83105.7|83080.7|83103|83078|83107.1|83082.1|83100.8|83075.8|23
1621967710000|2021-05-25 18:35:10|83102.8|83077.8|83106.6|83081.6|83107.5|83082.5|83101.4|83076.4|37
1621967720000|2021-05-25 18:35:20|83105.1|83080.1|83104.1|83079.1|83106.5|83081.5|83103.4|83078.4|31
1621967730000|2021-05-25 18:35:30|83104|83079|83104.5|83079.5|83104.9|83079.9|83103.6|83078.6|13
1621967740000|2021-05-25 18:35:40|83104.3|83079.3|83103.1|83078.1|83104.3|83079.3|83100.6|83075.6|24
1621967750000|2021-05-25 18:35:50|83104.3|83079.3|83101.4|83076.4|83104.3|83079.3|83100.4|83075.4|30
1621967760000|2021-05-25 18:36:00|83101.5|83076.5|83100.8|83075.8|83101.6|83076.6|83100.5|83075.5|19
1621967770000|2021-05-25 18:36:10|83101.1|83076.1|83101.7|83076.7|83102.1|83077.1|83100.8|83075.8|14
1621967780000|2021-05-25 18:36:20|83101.8|83076.8|83098.7|83073.7|83101.8|83076.8|83098.1|83073.1|34
1621967790000|2021-05-25 18:36:30|83098.6|83073.6|83099.7|83074.7|83100.6|83075.6|83098.4|83073.4|34
1621967800000|2021-05-25 18:36:40|83099.6|83074.6|83099.4|83074.4|83103.5|83078.5|83099|83074|39
1621967810000|2021-05-25 18:36:50|83099.6|83074.6|83099.2|83074.2|83099.6|83074.6|83098.7|83073.7|20
1621967820000|2021-05-25 18:37:00|83099.6|83074.6|83098.4|83073.4|83099.6|83074.6|83097.2|83072.2|21
1621967830000|2021-05-25 18:37:10|83098.8|83073.8|83098.5|83073.5|83099.3|83074.3|83097.8|83072.8|21
1621967840000|2021-05-25 18:37:20|83098.6|83073.6|83099.2|83074.2|83099.3|83074.3|83098.2|83073.2|19
1621967850000|2021-05-25 18:37:30|83099|83074|83100|83075|83100|83075|83098.4|83073.4|16
1621967860000|2021-05-25 18:37:40|83100.3|83075.3|83101.4|83076.4|83102.1|83077.1|83100.2|83075.2|18
1621967870000|2021-05-25 18:37:50|83101.8|83076.8|83099.9|83074.9|83101.8|83076.8|83098.5|83073.5|22
1621967880000|2021-05-25 18:38:00|83099.8|83074.8|83097.6|83072.6|83100.3|83075.3|83095|83070|35
1621967890000|2021-05-25 18:38:10|83098.9|83073.9|83093.9|83068.9|83099.2|83074.2|83093.9|83068.9|33
1621967900000|2021-05-25 18:38:20|83094.1|83069.1|83093.8|83068.8|83096.3|83071.3|83092.2|83067.2|44
1621967910000|2021-05-25 18:38:30|83093.9|83068.9|83090.5|83065.5|83094.7|83069.7|83085.6|83060.6|41
1621967920000|2021-05-25 18:38:40|83089.6|83064.6|83088.9|83063.9|83093.1|83068.1|83087.5|83062.5|42
1621967930000|2021-05-25 18:38:50|83088.8|83063.8|83090.1|83065.1|83090.7|83065.7|83087.8|83062.8|25
1621967940000|2021-05-25 18:39:00|83089.3|83064.3|83093.1|83068.1|83093.7|83068.7|83088.5|83063.5|37
1621967950000|2021-05-25 18:39:10|83093.8|83068.8|83092.1|83067.1|83094.2|83069.2|83092|83067|21
1621967960000|2021-05-25 18:39:20|83092.3|83067.3|83092.5|83067.5|83093.5|83068.5|83089.5|83064.5|32
1621967970000|2021-05-25 18:39:30|83092.2|83067.2|83092.3|83067.3|83093.6|83068.6|83091.9|83066.9|32
1621967980000|2021-05-25 18:39:40|83092.5|83067.5|83091.9|83066.9|83092.7|83067.7|83091.6|83066.6|16
1621967990000|2021-05-25 18:39:50|83091.8|83066.8|83094.3|83069.3|83094.6|83069.6|83091.6|83066.6|37
1621968000000|2021-05-25 18:40:00|83093.9|83068.9|83093.8|83068.8|83094.7|83069.7|83093.1|83068.1|29
1621968010000|2021-05-25 18:40:10|83094|83069|83093.6|83068.6|83094|83069|83089.2|83064.2|47
1621968020000|2021-05-25 18:40:20|83094|83069|83093|83068|83095|83070|83092.4|83067.4|42
1621968030000|2021-05-25 18:40:30|83093.1|83068.1|83090.9|83065.9|83095.1|83070.1|83090.9|83065.9|31
1621968040000|2021-05-25 18:40:40|83091.1|83066.1|83094.4|83069.4|83094.8|83069.8|83091.1|83066.1|35
1621968050000|2021-05-25 18:40:50|83095.1|83070.1|83096.1|83071.1|83098.3|83073.3|83091.6|83066.6|44
1621968060000|2021-05-25 18:41:00|83094.8|83069.8|83098.3|83073.3|83099.2|83074.2|83093.2|83068.2|48
1621968070000|2021-05-25 18:41:10|83098|83073|83100|83075|83101.4|83076.4|83096.9|83071.9|46
1621968080000|2021-05-25 18:41:20|83097.9|83072.9|83097.7|83072.7|83099|83074|83097.2|83072.2|21
1621968090000|2021-05-25 18:41:30|83097.4|83072.4|83092.8|83067.8|83099.5|83074.5|83091.3|83066.3|39
1621968100000|2021-05-25 18:41:40|83092.6|83067.6|83091.8|83066.8|83094.4|83069.4|83090.3|83065.3|34
1621968110000|2021-05-25 18:41:50|83091.5|83066.5|83093|83068|83094.6|83069.6|83090|83065|40
1621968120000|2021-05-25 18:42:00|83092.5|83067.5|83089.5|83064.5|83093.2|83068.2|83089.5|83064.5|41
1621968130000|2021-05-25 18:42:10|83089.6|83064.6|83090.2|83065.2|83091.4|83066.4|83088.3|83063.3|37
1621968140000|2021-05-25 18:42:20|83090.5|83065.5|83088.1|83063.1|83090.7|83065.7|83088.1|83063.1|27
1621968150000|2021-05-25 18:42:30|83087.8|83062.8|83087|83062|83089.3|83064.3|83086.7|83061.7|29
1621968160000|2021-05-25 18:42:40|83087.2|83062.2|83086.7|83061.7|83088.8|83063.8|83085.6|83060.6|32
1621968170000|2021-05-25 18:42:50|83086.8|83061.8|83087.9|83062.9|83089.2|83064.2|83086.8|83061.8|29
1621968180000|2021-05-25 18:43:00|83088|83063|83086.2|83061.2|83089.1|83064.1|83081.7|83056.7|51
1621968190000|2021-05-25 18:43:10|83084.9|83059.9|83085.3|83060.3|83087.2|83062.2|83083.7|83058.7|55
1621968200000|2021-05-25 18:43:20|83085.2|83060.2|83084.8|83059.8|83086.2|83061.2|83083.6|83058.6|32
1621968210000|2021-05-25 18:43:30|83084.7|83059.7|83094|83069|83094|83069|83084|83059|40
1621968220000|2021-05-25 18:43:40|83091.1|83066.1|83093.2|83068.2|83093.3|83068.3|83088.6|83063.6|50
1621968230000|2021-05-25 18:43:50|83093.4|83068.4|83095|83070|83096.5|83071.5|83092.5|83067.5|34
1621968240000|2021-05-25 18:44:00|83095.3|83070.3|83098.3|83073.3|83098.7|83073.7|83094.6|83069.6|28
1621968250000|2021-05-25 18:44:10|83098.7|83073.7|83098.6|83073.6|83099.9|83074.9|83097.3|83072.3|31
1621968260000|2021-05-25 18:44:20|83098.4|83073.4|83098.2|83073.2|83099.8|83074.8|83097.7|83072.7|16
1621968270000|2021-05-25 18:44:30|83098.3|83073.3|83093.1|83068.1|83098.3|83073.3|83091.3|83066.3|43
1621968280000|2021-05-25 18:44:40|83093.3|83068.3|83092.4|83067.4|83094.8|83069.8|83089.3|83064.3|37
1621968290000|2021-05-25 18:44:50|83090.7|83065.7|83085.9|83060.9|83092.4|83067.4|83085.4|83060.4|26
1621968300000|2021-05-25 18:45:00|83086.3|83061.3|83091.6|83066.6|83094.3|83069.3|83084.7|83059.7|50
1621968310000|2021-05-25 18:45:10|83091.4|83066.4|83099.8|83074.8|83102.7|83077.7|83090.8|83065.8|40
1621968320000|2021-05-25 18:45:20|83099.7|83074.7|83099.4|83074.4|83103.1|83078.1|83098.6|83073.6|36
1621968330000|2021-05-25 18:45:30|83099.9|83074.9|83105.6|83080.6|83105.9|83080.9|83099.6|83074.6|29
1621968340000|2021-05-25 18:45:40|83104.1|83079.1|83100.5|83075.5|83105.7|83080.7|83100.5|83075.5|24
1621968350000|2021-05-25 18:45:50|83100.8|83075.8|83100.6|83075.6|83100.8|83075.8|83099.7|83074.7|17
1621968360000|2021-05-25 18:46:00|83101.7|83076.7|83102.1|83077.1|83102.8|83077.8|83100.8|83075.8|31
1621968370000|2021-05-25 18:46:10|83102.3|83077.3|83103.6|83078.6|83104|83079|83102.3|83077.3|17
1621968380000|2021-05-25 18:46:20|83103.4|83078.4|83100|83075|83106|83081|83097.7|83072.7|33
1621968390000|2021-05-25 18:46:30|83099.2|83074.2|83105.8|83080.8|83105.8|83080.8|83098.9|83073.9|36
1621968400000|2021-05-25 18:46:40|83106.2|83081.2|83100.3|83075.3|83106.9|83081.9|83100.3|83075.3|29
1621968410000|2021-05-25 18:46:50|83100.1|83075.1|83102.1|83077.1|83103.2|83078.2|83100.1|83075.1|28
1621968420000|2021-05-25 18:47:00|83101.9|83076.9|83104|83079|83104.1|83079.1|83099.5|83074.5|21
1621968430000|2021-05-25 18:47:10|83103.3|83078.3|83100.5|83075.5|83104.2|83079.2|83098.8|83073.8|27
1621968440000|2021-05-25 18:47:20|83100.6|83075.6|83101|83076|83101|83076|83100.5|83075.5|9
1621968450000|2021-05-25 18:47:30|83100.9|83075.9|83101.4|83076.4|83101.7|83076.7|83097.7|83072.7|31
1621968460000|2021-05-25 18:47:40|83101.3|83076.3|83103.9|83078.9|83105|83080|83101.3|83076.3|27
1621968470000|2021-05-25 18:47:50|83104.5|83079.5|83102.8|83077.8|83104.5|83079.5|83101.8|83076.8|30
1621968480000|2021-05-25 18:48:00|83100.9|83075.9|83100|83075|83101.4|83076.4|83099.5|83074.5|27
1621968490000|2021-05-25 18:48:10|83100.2|83075.2|83101.8|83076.8|83104.8|83079.8|83099.8|83074.8|42
1621968500000|2021-05-25 18:48:20|83101.5|83076.5|83100.4|83075.4|83102.1|83077.1|83100.4|83075.4|13
1621968510000|2021-05-25 18:48:30|83100.6|83075.6|83100.3|83075.3|83101.9|83076.9|83100.3|83075.3|17
1621968520000|2021-05-25 18:48:40|83101.2|83076.2|83100.6|83075.6|83101.8|83076.8|83100.1|83075.1|23
1621968530000|2021-05-25 18:48:50|83100.2|83075.2|83101.5|83076.5|83102.9|83077.9|83100.2|83075.2|23
1621968540000|2021-05-25 18:49:00|83103.3|83078.3|83100.2|83075.2|83103.6|83078.6|83099.8|83074.8|15
1621968550000|2021-05-25 18:49:10|83100.8|83075.8|83103|83078|83103.1|83078.1|83100.1|83075.1|17
1621968560000|2021-05-25 18:49:20|83101.4|83076.4|83086.4|83061.4|83101.6|83076.6|83081.2|83056.2|42
1621968570000|2021-05-25 18:49:30|83086.5|83061.5|83086|83061|83086.5|83061.5|83085|83060|32
1621968580000|2021-05-25 18:49:40|83085.9|83060.9|83087.5|83062.5|83087.5|83062.5|83082.1|83057.1|45
1621968590000|2021-05-25 18:49:50|83086.8|83061.8|83088.5|83063.5|83093.4|83068.4|83086.8|83061.8|45
1621968600000|2021-05-25 18:50:00|83088.3|83063.3|83090.2|83065.2|83090.6|83065.6|83086.9|83061.9|43
1621968610000|2021-05-25 18:50:10|83088.7|83063.7|83089.5|83064.5|83089.5|83064.5|83084.8|83059.8|32
1621968620000|2021-05-25 18:50:20|83086.4|83061.4|83085.9|83060.9|83089.9|83064.9|83084.1|83059.1|41
1621968630000|2021-05-25 18:50:30|83087|83062|83088|83063|83088.7|83063.7|83085|83060|43
1621968640000|2021-05-25 18:50:40|83087.8|83062.8|83087.5|83062.5|83088.4|83063.4|83085.3|83060.3|42
1621968650000|2021-05-25 18:50:50|83087|83062|83085.9|83060.9|83089.6|83064.6|83085.8|83060.8|26
1621968660000|2021-05-25 18:51:00|83086.6|83061.6|83090.4|83065.4|83090.8|83065.8|83086.2|83061.2|42
1621968670000|2021-05-25 18:51:10|83090.3|83065.3|83091|83066|83091|83066|83089.1|83064.1|27
1621968680000|2021-05-25 18:51:20|83090.8|83065.8|83091.2|83066.2|83091.6|83066.6|83090.7|83065.7|16
1621968690000|2021-05-25 18:51:30|83090.3|83065.3|83091.4|83066.4|83092.9|83067.9|83089.1|83064.1|46
1621968700000|2021-05-25 18:51:40|83089.6|83064.6|83093|83068|83093.7|83068.7|83089.6|83064.6|45
1621968710000|2021-05-25 18:51:50|83093.2|83068.2|83093|83068|83094|83069|83091.8|83066.8|30
1621968720000|2021-05-25 18:52:00|83092.4|83067.4|83092.8|83067.8|83093.7|83068.7|83091.9|83066.9|32
1621968730000|2021-05-25 18:52:10|83093|83068|83093|83068|83093.7|83068.7|83090.1|83065.1|33
1621968740000|2021-05-25 18:52:20|83092.9|83067.9|83099.1|83074.1|83100.4|83075.4|83092.9|83067.9|41
1621968750000|2021-05-25 18:52:30|83099.5|83074.5|83097.1|83072.1|83099.5|83074.5|83096.9|83071.9|31
1621968760000|2021-05-25 18:52:40|83096.7|83071.7|83098|83073|83098.2|83073.2|83095.9|83070.9|28
1621968770000|2021-05-25 18:52:50|83098.7|83073.7|83102.4|83077.4|83103.1|83078.1|83096.8|83071.8|48
1621968780000|2021-05-25 18:53:00|83102.5|83077.5|83108.8|83083.8|83109.1|83084.1|83101.8|83076.8|38
1621968790000|2021-05-25 18:53:10|83108.2|83083.2|83149.3|83124.3|83155.2|83126.1|83108.2|83080.7|68
1621968800000|2021-05-25 18:53:20|83150.4|83125.4|83155.8|83130.8|83157.1|83132.1|83149|83124|64
1621968810000|2021-05-25 18:53:30|83156.9|83131.9|83155.9|83130.9|83156.9|83131.9|83151.1|83126.1|42
1621968820000|2021-05-25 18:53:40|83155.8|83130.8|83156.1|83131.1|83156.5|83131.5|83154.9|83129.9|27
1621968830000|2021-05-25 18:53:50|83156|83131|83155|83130|83156.2|83131.2|83151.3|83126.3|54
1621968840000|2021-05-25 18:54:00|83154.6|83129.6|83140|83115|83154.8|83129.8|83132.3|83093.6|67
1621968850000|2021-05-25 18:54:10|83140.8|83115.8|83136.8|83111.8|83145.4|83120.4|83134.5|83109.5|52
1621968860000|2021-05-25 18:54:20|83136.3|83111.3|83136.1|83111.1|83138.3|83113.3|83133.4|83108.4|63
1621968870000|2021-05-25 18:54:30|83136.5|83111.5|83129.9|83104.9|83137.9|83112.9|83129.8|83104.8|50
1621968880000|2021-05-25 18:54:40|83129.8|83104.8|83131.4|83106.4|83132|83107|83129.1|83104.1|54
1621968890000|2021-05-25 18:54:50|83129.8|83104.8|83126.8|83101.8|83132.7|83107.7|83126.7|83101.7|45
1621968900000|2021-05-25 18:55:00|83127.4|83102.4|83127.1|83102.1|83128.7|83103.7|83124.8|83099.8|58
1621968910000|2021-05-25 18:55:10|83127.3|83102.3|83119.6|83094.6|83128.5|83103.5|83116.8|83091.8|64
1621968920000|2021-05-25 18:55:20|83120.4|83095.4|83118.4|83093.4|83121.3|83096.3|83117.1|83092.1|35
1621968930000|2021-05-25 18:55:30|83118.5|83093.5|83119.1|83094.1|83120.2|83095.2|83118.5|83093.5|24
1621968940000|2021-05-25 18:55:40|83119.2|83094.2|83117.3|83092.3|83121.3|83096.3|83113.7|83088.7|33
1621968950000|2021-05-25 18:55:50|83118.8|83093.8|83113.7|83088.7|83119.1|83094.1|83113.6|83088.6|39
1621968960000|2021-05-25 18:56:00|83114.3|83089.3|83112.8|83087.8|83114.6|83089.6|83111.7|83086.7|47
1621968970000|2021-05-25 18:56:10|83112.7|83087.7|83113.4|83088.4|83113.5|83088.5|83112.1|83087.1|17
1621968980000|2021-05-25 18:56:20|83113.7|83088.7|83114.8|83089.8|83115.6|83090.6|83113|83088|21
1621968990000|2021-05-25 18:56:30|83115.2|83090.2|83114.6|83089.6|83115.5|83090.5|83112.3|83087.3|18
1621969000000|2021-05-25 18:56:40|83114.4|83089.4|83113.9|83088.9|83114.4|83089.4|83112.4|83087.4|26
1621969010000|2021-05-25 18:56:50|83114.2|83089.2|83113.3|83088.3|83117.4|83092.4|83112.7|83087.7|42
1621969020000|2021-05-25 18:57:00|83113.8|83088.8|83113.1|83088.1|83114.4|83089.4|83109.8|83084.8|38
1621969030000|2021-05-25 18:57:10|83113.3|83088.3|83113.9|83088.9|83116.4|83091.4|83111.7|83086.7|31
1621969040000|2021-05-25 18:57:20|83114.1|83089.1|83116.9|83091.9|83119.8|83094.8|83114.1|83089.1|39
1621969050000|2021-05-25 18:57:30|83115.8|83090.8|83115.8|83090.8|83118.4|83093.4|83113.4|83088.4|49
1621969060000|2021-05-25 18:57:40|83115.6|83090.6|83117.2|83092.2|83118.5|83093.5|83115.3|83090.3|27
1621969070000|2021-05-25 18:57:50|83117.3|83092.3|83117.7|83092.7|83118.6|83093.6|83116.4|83091.4|29
1621969080000|2021-05-25 18:58:00|83117.9|83092.9|83123.6|83098.6|83124.1|83099.1|83116.4|83091.4|45
1621969090000|2021-05-25 18:58:10|83123.8|83098.8|83121.5|83096.5|83125.7|83100.7|83120.4|83095.4|26
1621969100000|2021-05-25 18:58:20|83123|83098|83111|83086|83123.3|83098.3|83107.8|83082.8|28
1621969110000|2021-05-25 18:58:30|83110|83085|83106.9|83081.9|83111.9|83086.9|83106.2|83081.2|41
1621969120000|2021-05-25 18:58:40|83107.1|83082.1|83104.8|83079.8|83108.8|83083.8|83104.4|83079.4|27
1621969130000|2021-05-25 18:58:50|83105.1|83080.1|83093|83068|83107.1|83082.1|83089.8|83064.8|52
1621969140000|2021-05-25 18:59:00|83094.7|83069.7|83092.7|83067.7|83094.7|83069.7|83088.4|83063.4|58
1621969150000|2021-05-25 18:59:10|83093.5|83068.5|83100.6|83075.6|83103|83078|83093.5|83068.5|57
1621969160000|2021-05-25 18:59:20|83100.4|83075.4|83098.9|83073.9|83102.5|83077.5|83098.2|83073.2|43
1621969170000|2021-05-25 18:59:30|83098.1|83073.1|83094.9|83069.9|83098.1|83073.1|83094|83069|52
1621969180000|2021-05-25 18:59:40|83095.3|83070.3|83102.6|83077.6|83106.9|83081.9|83094.2|83069.2|57
1621969190000|2021-05-25 18:59:50|83102.2|83077.2|83093.4|83068.4|83104.6|83077.3|83090.7|83053.8|50
1621969200000|2021-05-25 19:00:00|83093.1|83068.1|83115.3|83090.3|83115.7|83090.7|83091.8|83066.8|64
1621969210000|2021-05-25 19:00:10|83117.4|83092.4|83115.3|83090.3|83118.4|83093.4|83113.4|83088.4|58
1621969220000|2021-05-25 19:00:20|83114.8|83089.8|83114.8|83089.8|83116|83091|83112.3|83087.3|37
1621969230000|2021-05-25 19:00:30|83114.7|83089.7|83115.6|83090.6|83116|83091|83114.3|83089.3|31
1621969240000|2021-05-25 19:00:40|83115.7|83090.7|83117|83092|83120.6|83095.6|83115.7|83090.7|35
1621969250000|2021-05-25 19:00:50|83117.3|83092.3|83116.4|83091.4|83120.1|83095.1|83115.7|83090.7|41
1621969260000|2021-05-25 19:01:00|83118|83093|83117.3|83092.3|83118|83093|83114.2|83089.2|39
1621969270000|2021-05-25 19:01:10|83117.2|83092.2|83119.6|83094.6|83119.9|83094.9|83116.1|83091.1|32
1621969280000|2021-05-25 19:01:20|83119.3|83094.3|83121.8|83096.8|83123.3|83098.3|83118.8|83093.8|35
1621969290000|2021-05-25 19:01:30|83121.7|83096.7|83131.1|83106.1|83131.1|83106.1|83120.7|83095.7|50
1621969300000|2021-05-25 19:01:40|83132|83107|83130.6|83105.6|83133.1|83108.1|83129.6|83104.6|39
1621969310000|2021-05-25 19:01:50|83131|83106|83131.6|83106.6|83133.1|83108.1|83129.4|83104.4|31
1621969320000|2021-05-25 19:02:00|83131.4|83106.4|83141.5|83116.5|83151.4|83116.5|83131.4|83101.4|45
1621969330000|2021-05-25 19:02:10|83140.9|83115.9|83145.9|83120.9|83148|83123|83140.9|83115.9|55
1621969340000|2021-05-25 19:02:20|83145.7|83120.7|83148.5|83123.5|83150.1|83125.1|83145.2|83120.2|65
1621969350000|2021-05-25 19:02:30|83148.6|83123.6|83148.5|83123.5|83150.1|83125.1|83145.8|83120.8|42
1621969360000|2021-05-25 19:02:40|83148.7|83123.7|83157.1|83132.1|83171.1|83133.6|83148.7|83113.5|69
1621969370000|2021-05-25 19:02:50|83157.2|83132.2|83160.8|83135.8|83162.5|83137.5|83157.2|83132.2|70
1621969380000|2021-05-25 19:03:00|83160.2|83135.2|83159.5|83134.5|83162.2|83137.2|83157.7|83132.7|62
1621969390000|2021-05-25 19:03:10|83159.1|83134.1|83159.5|83134.5|83160.2|83135.2|83158.4|83133.4|43
1621969400000|2021-05-25 19:03:20|83159.6|83134.6|83156|83131|83164.9|83139.9|83154.6|83129.6|63
1621969410000|2021-05-25 19:03:30|83156.6|83131.6|83156.8|83131.8|83160.8|83135.8|83153.9|83128.9|70
1621969420000|2021-05-25 19:03:40|83156.9|83131.9|83164.4|83139.4|83166.3|83141.3|83156|83131|69
1621969430000|2021-05-25 19:03:50|83164.7|83139.7|83175.4|83150.4|83177|83152|83159.6|83134.6|76
1621969440000|2021-05-25 19:04:00|83173.2|83148.2|83173.5|83148.5|83176|83151|83171.8|83146.8|60
1621969450000|2021-05-25 19:04:10|83173.3|83148.3|83173.3|83148.3|83174.8|83149.8|83171.7|83146.7|36
1621969460000|2021-05-25 19:04:20|83173.4|83148.4|83176.2|83151.2|83177|83152|83173.4|83148.4|51
1621969470000|2021-05-25 19:04:30|83176.4|83151.4|83181.5|83156.5|83181.9|83156.9|83175.7|83150.7|35
1621969480000|2021-05-25 19:04:40|83181.6|83156.6|83181.8|83156.8|83182.5|83157.5|83179.6|83154.6|41
1621969490000|2021-05-25 19:04:50|83179.8|83154.8|83181.7|83156.7|83182|83157|83179.4|83154.4|37
1621969500000|2021-05-25 19:05:00|83181.8|83156.8|83185.9|83160.9|83185.9|83160.9|83181.8|83156.8|30
1621969510000|2021-05-25 19:05:10|83185.1|83160.1|83183.5|83158.5|83185.8|83160.8|83179.5|83154.5|33
1621969520000|2021-05-25 19:05:20|83181.2|83156.2|83182.5|83157.5|83182.9|83157.9|83180.6|83155.6|21
1621969530000|2021-05-25 19:05:30|83182|83157|83182.6|83157.6|83183.1|83158.1|83182|83157|12
1621969540000|2021-05-25 19:05:40|83182.2|83157.2|83182.3|83157.3|83183.3|83158.3|83181.6|83156.6|15
1621969550000|2021-05-25 19:05:50|83182.5|83157.5|83179.7|83154.7|83182.9|83157.9|83177.6|83152.6|35
1621969560000|2021-05-25 19:06:00|83179.1|83154.1|83178.3|83153.3|83180|83155|83177|83152|34
1621969570000|2021-05-25 19:06:10|83178.4|83153.4|83181.9|83156.9|83183.4|83158.4|83177.9|83152.9|39
1621969580000|2021-05-25 19:06:20|83183|83158|83182.3|83157.3|83184|83159|83180.7|83155.7|15
1621969590000|2021-05-25 19:06:30|83181.2|83156.2|83182.1|83157.1|83182.8|83157.8|83181.2|83156.2|30
1621969600000|2021-05-25 19:06:40|83181.8|83156.8|83181.1|83156.1|83182.6|83157.6|83180.4|83155.4|17
1621969610000|2021-05-25 19:06:50|83181.4|83156.4|83180|83155|83181.4|83156.4|83178.3|83153.3|29
1621969620000|2021-05-25 19:07:00|83182.9|83157.9|83175.3|83150.3|83182.9|83157.9|83174.2|83149.2|48
1621969630000|2021-05-25 19:07:10|83175.2|83150.2|83176.3|83151.3|83176.6|83151.6|83175.1|83150.1|29
1621969640000|2021-05-25 19:07:20|83176.2|83151.2|83174.7|83149.7|83176.9|83151.9|83173.7|83148.7|42
1621969650000|2021-05-25 19:07:30|83175.8|83150.8|83174.5|83149.5|83177.1|83152.1|83173.2|83148.2|31
1621969660000|2021-05-25 19:07:40|83174.1|83149.1|83175.1|83150.1|83178.3|83153.3|83170.7|83145.7|38
1621969670000|2021-05-25 19:07:50|83174.2|83149.2|83172.4|83147.4|83175.1|83150.1|83171.8|83146.8|40
1621969680000|2021-05-25 19:08:00|83172.5|83147.5|83172.3|83147.3|83172.5|83147.5|83171.7|83146.7|22
1621969690000|2021-05-25 19:08:10|83171.8|83146.8|83176.3|83151.3|83176.3|83151.3|83171.3|83146.3|29
1621969700000|2021-05-25 19:08:20|83176.6|83151.6|83180.8|83155.8|83183.9|83158.9|83175.7|83150.7|57
1621969710000|2021-05-25 19:08:30|83181.5|83156.5|83180.5|83155.5|83181.5|83156.5|83177.1|83152.1|54
1621969720000|2021-05-25 19:08:40|83180.3|83155.3|83181.8|83156.8|83184|83159|83180.3|83155.3|61
1621969730000|2021-05-25 19:08:50|83181.7|83156.7|83181.4|83156.4|83182.5|83157.5|83180.2|83155.2|64
1621969740000|2021-05-25 19:09:00|83181.2|83156.2|83182.7|83157.7|83183.3|83158.3|83179.6|83154.6|53
1621969750000|2021-05-25 19:09:10|83182.3|83157.3|83182.8|83157.8|83183.6|83158.6|83182.3|83157.3|56
1621969760000|2021-05-25 19:09:20|83182.9|83157.9|83190.2|83165.2|83190.2|83165.2|83181.8|83156.8|58
1621969770000|2021-05-25 19:09:30|83187.4|83162.4|83186|83161|83191.7|83166.7|83183.5|83158.5|66
1621969780000|2021-05-25 19:09:40|83186.6|83161.6|83184.3|83159.3|83187.9|83162.9|83182.8|83157.8|60
1621969790000|2021-05-25 19:09:50|83184.4|83159.4|83183.7|83158.7|83187.3|83162.3|83183|83158|52
1621969800000|2021-05-25 19:10:00|83183.8|83158.8|83190.5|83165.5|83190.6|83165.6|83183.8|83158.8|66
1621969810000|2021-05-25 19:10:10|83190.9|83165.9|83162.8|83137.8|83192.2|83167.2|83161.1|83122.8|61
1621969820000|2021-05-25 19:10:20|83161.9|83136.9|83161.1|83136.1|83164.8|83139.8|83156.2|83131.2|64
1621969830000|2021-05-25 19:10:30|83160.3|83135.3|83156.4|83131.4|83160.9|83135.9|83156.4|83131.4|48
1621969840000|2021-05-25 19:10:40|83157.4|83132.4|83155.2|83130.2|83158.2|83133.2|83148.4|83123.4|61
1621969850000|2021-05-25 19:10:50|83154.9|83129.9|83160.6|83135.6|83161.2|83136.2|83154.9|83129.9|59
1621969860000|2021-05-25 19:11:00|83160.5|83135.5|83166.2|83141.2|83167.3|83142.3|83159.1|83134.1|52
1621969870000|2021-05-25 19:11:10|83165.8|83140.8|83164.3|83139.3|83168.1|83143.1|83163.8|83138.8|49
1621969880000|2021-05-25 19:11:20|83164.4|83139.4|83161.8|83136.8|83166.5|83141.5|83159.9|83134.9|50
1621969890000|2021-05-25 19:11:30|83161.7|83136.7|83162.6|83137.6|83163|83138|83159.6|83134.6|51
1621969900000|2021-05-25 19:11:40|83162.4|83137.4|83165.7|83140.7|83165.7|83140.7|83160.9|83135.9|39
1621969910000|2021-05-25 19:11:50|83165.8|83140.8|83166.9|83141.9|83167.3|83142.3|83163.2|83138.2|35
1621969920000|2021-05-25 19:12:00|83167.1|83142.1|83161.8|83136.8|83167.1|83142.1|83160.6|83135.6|51
1621969930000|2021-05-25 19:12:10|83162|83137|83161.3|83136.3|83163.2|83138.2|83160|83135|43
1621969940000|2021-05-25 19:12:20|83161.7|83136.7|83160.5|83135.5|83163.2|83138.2|83160.4|83135.4|49
1621969950000|2021-05-25 19:12:30|83161.3|83136.3|83163.3|83138.3|83166.4|83141.4|83161.3|83136.3|59
1621969960000|2021-05-25 19:12:40|83160|83135|83164.4|83139.4|83165.3|83140.3|83160|83135|61
1621969970000|2021-05-25 19:12:50|83163.8|83138.8|83164.1|83139.1|83165.1|83140.1|83162|83137|63
1621969980000|2021-05-25 19:13:00|83165.1|83140.1|83164.5|83139.5|83165.6|83140.6|83162.7|83137.7|70
1621969990000|2021-05-25 19:13:10|83164.3|83139.3|83161.7|83136.7|83164.7|83139.7|83161.2|83136.2|64
1621970000000|2021-05-25 19:13:20|83161.4|83136.4|83161.7|83136.7|83162.7|83137.7|83160.9|83135.9|55
1621970010000|2021-05-25 19:13:30|83160.4|83135.4|83156.1|83131.1|83161.7|83136.7|83155.2|83130.2|54
1621970020000|2021-05-25 19:13:40|83155.4|83130.4|83161.1|83136.1|83161.1|83136.1|83153.5|83128.5|48
1621970030000|2021-05-25 19:13:50|83160.2|83135.2|83161.6|83136.6|83161.9|83136.9|83158.6|83133.6|68
1621970040000|2021-05-25 19:14:00|83160.2|83135.2|83160.1|83135.1|83162.1|83137.1|83160|83135|62
1621970050000|2021-05-25 19:14:10|83160.4|83135.4|83160.6|83135.6|83162.9|83137.9|83159.3|83134.3|54
1621970060000|2021-05-25 19:14:20|83161.1|83136.1|83160.7|83135.7|83161.1|83136.1|83158.9|83133.9|53
1621970070000|2021-05-25 19:14:30|83160.5|83135.5|83162.5|83137.5|83163.9|83138.9|83160.5|83135.5|54
1621970080000|2021-05-25 19:14:40|83162.7|83137.7|83161.1|83136.1|83165.7|83140.7|83161|83136|50
1621970090000|2021-05-25 19:14:50|83161.4|83136.4|83164.3|83139.3|83164.7|83139.7|83161.4|83136.4|42
1621970100000|2021-05-25 19:15:00|83164.4|83139.4|83163.9|83138.9|83165|83140|83162.5|83137.5|46
1621970110000|2021-05-25 19:15:10|83163.1|83138.1|83163.9|83138.9|83164.7|83139.7|83162.5|83137.5|26
1621970120000|2021-05-25 19:15:20|83163.1|83138.1|83159.4|83134.4|83163.9|83138.9|83157.3|83132.3|30
1621970130000|2021-05-25 19:15:30|83158.7|83133.7|83156.7|83131.7|83159.1|83134.1|83155.8|83130.8|55
1621970140000|2021-05-25 19:15:40|83157|83132|83164.7|83139.7|83164.7|83139.7|83156.7|83131.7|55
1621970150000|2021-05-25 19:15:50|83163.9|83138.9|83170.1|83145.1|83170.1|83145.1|83162.2|83137.2|49
1621970160000|2021-05-25 19:16:00|83169.3|83144.3|83173.1|83148.1|83173.1|83148.1|83169.3|83144.3|42
1621970170000|2021-05-25 19:16:10|83172.4|83147.4|83173.1|83148.1|83173.9|83148.9|83172.4|83147.4|19
1621970180000|2021-05-25 19:16:20|83172.7|83147.7|83171.7|83146.7|83174|83149|83171.7|83146.7|22
1621970190000|2021-05-25 19:16:30|83171.8|83146.8|83173.6|83148.6|83173.9|83148.9|83170.4|83145.4|30
1621970200000|2021-05-25 19:16:40|83173.2|83148.2|83173|83148|83174.3|83149.3|83172.6|83147.6|40
1621970210000|2021-05-25 19:16:50|83173.1|83148.1|83176.6|83151.6|83177.5|83152.5|83172.6|83147.6|27
1621970220000|2021-05-25 19:17:00|83176.7|83151.7|83175.8|83150.8|83177.1|83152.1|83174.4|83149.4|34
1621970230000|2021-05-25 19:17:10|83175.9|83150.9|83176|83151|83176.5|83151.5|83174.7|83149.7|28
1621970240000|2021-05-25 19:17:20|83175.6|83150.6|83174.4|83149.4|83176.5|83151.5|83174.4|83149.4|28
1621970250000|2021-05-25 19:17:30|83176.1|83151.1|83175.8|83150.8|83176.4|83151.4|83174.7|83149.7|19
1621970260000|2021-05-25 19:17:40|83174.7|83149.7|83175.3|83150.3|83176.7|83151.7|83173.9|83148.9|25
1621970270000|2021-05-25 19:17:50|83175|83150|83177.1|83152.1|83177.9|83152.9|83174.7|83149.7|27
1621970280000|2021-05-25 19:18:00|83176|83151|83177.9|83152.9|83177.9|83152.9|83173.3|83148.3|31
1621970290000|2021-05-25 19:18:10|83176.4|83151.4|83177|83152|83178|83153|83174.6|83149.6|22
1621970300000|2021-05-25 19:18:20|83176.6|83151.6|83175.3|83150.3|83177.7|83152.7|83175.3|83150.3|23
1621970310000|2021-05-25 19:18:30|83175.4|83150.4|83179.7|83154.7|83180.3|83155.3|83175.4|83150.4|35
1621970320000|2021-05-25 19:18:40|83178.1|83153.1|83180.4|83155.4|83180.4|83155.4|83178.1|83153.1|28
1621970330000|2021-05-25 19:18:50|83179.7|83154.7|83178.6|83153.6|83180|83155|83178.3|83153.3|19
1621970340000|2021-05-25 19:19:00|83178.8|83153.8|83177.5|83152.5|83178.8|83153.8|83175.1|83150.1|21
1621970350000|2021-05-25 19:19:10|83177.2|83152.2|83177.2|83152.2|83178|83153|83175.2|83150.2|21
1621970360000|2021-05-25 19:19:20|83177.1|83152.1|83175|83150|83177.1|83152.1|83174.7|83149.7|24
1621970370000|2021-05-25 19:19:30|83174.9|83149.9|83173.8|83148.8|83175.2|83150.2|83172.1|83147.1|41
1621970380000|2021-05-25 19:19:40|83173.2|83148.2|83174|83149|83174.8|83149.8|83172.7|83147.7|41
1621970390000|2021-05-25 19:19:50|83173.7|83148.7|83173.4|83148.4|83175.4|83150.4|83173.1|83148.1|36
1621970400000|2021-05-25 19:20:00|83173.5|83148.5|83173|83148|83174.7|83149.7|83172.5|83147.5|33
1621970410000|2021-05-25 19:20:10|83173.4|83148.4|83141.7|83116.7|83175.8|83150.8|83137.5|83106.5|68
1621970420000|2021-05-25 19:20:20|83140.6|83115.6|83137.5|83112.5|83141.8|83116.8|83136.2|83111.2|40
1621970430000|2021-05-25 19:20:30|83137.3|83112.3|83138.5|83113.5|83138.7|83113.7|83137.3|83112.3|25
1621970440000|2021-05-25 19:20:40|83138.6|83113.6|83136.3|83111.3|83140.6|83115.6|83135.6|83110.6|32
1621970450000|2021-05-25 19:20:50|83138.7|83113.7|83129.4|83104.4|83138.7|83113.7|83125.9|83100.9|55
1621970460000|2021-05-25 19:21:00|83128.9|83103.9|83126.4|83101.4|83129.1|83104.1|83125.9|83100.9|27
1621970470000|2021-05-25 19:21:10|83126.7|83101.7|83131.5|83106.5|83134.7|83109.7|83126.2|83101.2|45
1621970480000|2021-05-25 19:21:20|83132.6|83107.6|83141.9|83116.9|83143.5|83118.5|83132.6|83107.6|57
1621970490000|2021-05-25 19:21:30|83142.7|83117.7|83143|83118|83143.1|83118.1|83139|83114|42
1621970500000|2021-05-25 19:21:40|83142.7|83117.7|83140.2|83115.2|83143.1|83118.1|83140.1|83115.1|28
1621970510000|2021-05-25 19:21:50|83140.7|83115.7|83140.1|83115.1|83140.7|83115.7|83139.3|83114.3|16
1621970520000|2021-05-25 19:22:00|83140.3|83115.3|83136.2|83111.2|83140.3|83115.3|83135.7|83110.7|17
1621970530000|2021-05-25 19:22:10|83136.8|83111.8|83139.9|83114.9|83139.9|83114.9|83136.7|83111.7|11
1621970540000|2021-05-25 19:22:20|83139|83114|83140|83115|83141|83116|83137.6|83112.6|24
1621970550000|2021-05-25 19:22:30|83140.2|83115.2|83137.2|83112.2|83141.3|83116.3|83136.2|83111.2|35
1621970560000|2021-05-25 19:22:40|83137.9|83112.9|83137.7|83112.7|83139.7|83114.7|83134|83109|26
1621970570000|2021-05-25 19:22:50|83137.6|83112.6|83135.2|83110.2|83139.7|83114.7|83134.8|83109.8|22
1621970580000|2021-05-25 19:23:00|83135.6|83110.6|83137.4|83112.4|83140.1|83115.1|83135.1|83110.1|41
1621970590000|2021-05-25 19:23:10|83137.2|83112.2|83136.5|83111.5|83137.2|83112.2|83135.5|83110.5|23
1621970600000|2021-05-25 19:23:20|83136.9|83111.9|83136.9|83111.9|83137.4|83112.4|83136|83111|24
1621970610000|2021-05-25 19:23:30|83137.2|83112.2|83136.6|83111.6|83139.3|83114.3|83135.9|83110.9|16
1621970620000|2021-05-25 19:23:40|83136.1|83111.1|83135.9|83110.9|83136.8|83111.8|83135.4|83110.4|16
1621970630000|2021-05-25 19:23:50|83136.2|83111.2|83134.9|83109.9|83136.4|83111.4|83134.8|83109.8|19
1621970640000|2021-05-25 19:24:00|83134.7|83109.7|83135.8|83110.8|83137.8|83112.8|83134.5|83109.5|26
1621970650000|2021-05-25 19:24:10|83135.7|83110.7|83136.7|83111.7|83137.4|83112.4|83135.3|83110.3|21
1621970660000|2021-05-25 19:24:20|83136.8|83111.8|83143.2|83118.2|83143.3|83118.3|83136.6|83111.6|14
1621970670000|2021-05-25 19:24:30|83141.9|83116.9|83138.5|83113.5|83143|83118|83137.2|83112.2|41
1621970680000|2021-05-25 19:24:40|83139|83114|83138.6|83113.6|83142.3|83117.3|83138.4|83113.4|21
1621970690000|2021-05-25 19:24:50|83139.3|83114.3|83139.1|83114.1|83141.2|83116.2|83138.7|83113.7|23
1621970700000|2021-05-25 19:25:00|83140.9|83115.9|83140.7|83115.7|83141.7|83116.7|83138.1|83113.1|28
1621970710000|2021-05-25 19:25:10|83141.1|83116.1|83138|83113|83141.1|83116.1|83137.6|83112.6|20
1621970720000|2021-05-25 19:25:20|83137.9|83112.9|83129.6|83104.6|83138.3|83113.3|83127.3|83102.3|33
1621970730000|2021-05-25 19:25:30|83129.9|83104.9|83128.2|83103.2|83130.9|83105.9|83127.6|83102.6|28
1621970740000|2021-05-25 19:25:40|83127.7|83102.7|83130.3|83105.3|83130.3|83105.3|83127.7|83102.7|13
1621970750000|2021-05-25 19:25:50|83130|83105|83128.9|83103.9|83131.4|83106.4|83128.5|83103.5|24
1621970760000|2021-05-25 19:26:00|83129|83104|83130.6|83105.6|83132.2|83107.2|83128.7|83103.7|27
1621970770000|2021-05-25 19:26:10|83129.6|83104.6|83127.3|83102.3|83129.6|83104.6|83123.8|83098.8|30
1621970780000|2021-05-25 19:26:20|83126.7|83101.7|83131.2|83106.2|83133.6|83108.6|83126.2|83101.2|51
1621970790000|2021-05-25 19:26:30|83131|83106|83132.7|83107.7|83134.5|83109.5|83128.8|83103.8|32
1621970800000|2021-05-25 19:26:40|83132.6|83107.6|83131.3|83106.3|83133|83108|83130.8|83105.8|16
1621970810000|2021-05-25 19:26:50|83131.7|83106.7|83127.3|83102.3|83133.2|83108.2|83126.1|83101.1|30
1621970820000|2021-05-25 19:27:00|83127.9|83102.9|83126.9|83101.9|83128.5|83103.5|83125.9|83100.9|26
1621970830000|2021-05-25 19:27:10|83127.9|83102.9|83123.9|83098.9|83128.2|83103.2|83123.7|83098.7|17
1621970840000|2021-05-25 19:27:20|83124.3|83099.3|83124.6|83099.6|83126.6|83101.6|83121.7|83096.7|23
1621970850000|2021-05-25 19:27:30|83124.4|83099.4|83128|83103|83130.8|83105.8|83124.3|83099.3|22
1621970860000|2021-05-25 19:27:40|83130.2|83105.2|83129.6|83104.6|83131.3|83106.3|83128.7|83103.7|21
1621970870000|2021-05-25 19:27:50|83129.1|83104.1|83128.6|83103.6|83129.9|83104.9|83128.3|83103.3|20
1621970880000|2021-05-25 19:28:00|83129|83104|83128.4|83103.4|83129.6|83104.6|83125.3|83100.3|15
1621970890000|2021-05-25 19:28:10|83127.3|83102.3|83124.4|83099.4|83128.3|83103.3|83121.5|83096.5|37
1621970900000|2021-05-25 19:28:20|83124.5|83099.5|83124.5|83099.5|83124.8|83099.8|83120.5|83095.5|18
1621970910000|2021-05-25 19:28:30|83126.9|83101.9|83120.4|83095.4|83126.9|83101.9|83120|83095|24
1621970920000|2021-05-25 19:28:40|83120.5|83095.5|83124.3|83099.3|83126.3|83101.3|83119.8|83094.8|31
1621970930000|2021-05-25 19:28:50|83124.2|83099.2|83123.5|83098.5|83124.8|83099.8|83123.5|83098.5|12
1621970940000|2021-05-25 19:29:00|83123.7|83098.7|83125.3|83100.3|83126.4|83101.4|83123.7|83098.7|19
1621970950000|2021-05-25 19:29:10|83125.2|83100.2|83126.8|83101.8|83128.6|83103.6|83123.9|83098.9|20
1621970960000|2021-05-25 19:29:20|83127|83102|83126.6|83101.6|83128.6|83103.6|83126.1|83101.1|15
1621970970000|2021-05-25 19:29:30|83123.2|83098.2|83124.8|83099.8|83127.2|83102.2|83123.2|83098.2|14
1621970980000|2021-05-25 19:29:40|83124.1|83099.1|83127.8|83102.8|83129.6|83104.6|83124.1|83099.1|21
1621970990000|2021-05-25 19:29:50|83127.2|83102.2|83128.8|83103.8|83128.8|83103.8|83126.8|83101.8|17
1621971000000|2021-05-25 19:30:00|83123.6|83098.6|83128.1|83103.1|83128.4|83103.4|83123.3|83098.3|36
1621971010000|2021-05-25 19:30:10|83128.2|83103.2|83129.9|83104.9|83133.1|83108.1|83124.9|83099.9|31
1621971020000|2021-05-25 19:30:20|83130.1|83105.1|83130.7|83105.7|83133|83108|83128.6|83103.6|27
1621971030000|2021-05-25 19:30:30|83131.2|83106.2|83131.9|83106.9|83133.3|83108.3|83131.2|83106.2|18
1621971040000|2021-05-25 19:30:40|83131.7|83106.7|83131.3|83106.3|83133|83108|83131.1|83106.1|22
1621971050000|2021-05-25 19:30:50|83132.1|83107.1|83131.1|83106.1|83135.1|83110.1|83130.2|83105.2|26
1621971060000|2021-05-25 19:31:00|83131|83106|83132.9|83107.9|83146|83111.8|83128.6|83095.6|43
1621971070000|2021-05-25 19:31:10|83132.8|83107.8|83129.8|83104.8|83133.3|83108.3|83128.5|83103.5|25
1621971080000|2021-05-25 19:31:20|83129.7|83104.7|83129.7|83104.7|83129.9|83104.9|83128.5|83103.5|8
1621971090000|2021-05-25 19:31:30|83128.5|83103.5|83133.1|83108.1|83133.1|83108.1|83128.5|83103.5|12
1621971100000|2021-05-25 19:31:40|83133.2|83108.2|83131.7|83106.7|83133.3|83108.3|83130.4|83105.4|15
1621971110000|2021-05-25 19:31:50|83131.1|83106.1|83134.5|83109.5|83134.7|83109.7|83131.1|83106.1|16
1621971120000|2021-05-25 19:32:00|83134.3|83109.3|83131.3|83106.3|83134.3|83109.3|83130.9|83105.9|26
1621971130000|2021-05-25 19:32:10|83131|83106|83136.8|83111.8|83136.8|83111.8|83131|83106|26
1621971140000|2021-05-25 19:32:20|83137.1|83112.1|83134.4|83109.4|83137.1|83112.1|83134.1|83109.1|28
1621971150000|2021-05-25 19:32:30|83134.9|83109.9|83132.6|83107.6|83134.9|83109.9|83132|83107|40
1621971160000|2021-05-25 19:32:40|83132.5|83107.5|83134.9|83109.9|83134.9|83109.9|83132.4|83107.4|29
1621971170000|2021-05-25 19:32:50|83134.5|83109.5|83133|83108|83135|83110|83132.7|83107.7|16
1621971180000|2021-05-25 19:33:00|83132.9|83107.9|83130.3|83105.3|83136.7|83111.7|83130.2|83105.2|20
1621971190000|2021-05-25 19:33:10|83129.6|83104.6|83136.3|83111.3|83137.7|83112.7|83129.4|83104.4|40
1621971200000|2021-05-25 19:33:20|83136.2|83111.2|83135.4|83110.4|83136.4|83111.4|83134.5|83109.5|19
1621971210000|2021-05-25 19:33:30|83135.2|83110.2|83135.3|83110.3|83135.8|83110.8|83134.8|83109.8|15
1621971220000|2021-05-25 19:33:40|83135.6|83110.6|83154.2|83129.2|83162.7|83129.2|83135.1|83110|36
1621971230000|2021-05-25 19:33:50|83154|83129|83166.2|83116.2|83166.2|83129|83149.1|83107.7|46
1621971240000|2021-05-25 19:34:00|83162.8|83112.8|83148.9|83123.9|83162.8|83128.5|83148.9|83109.6|36
1621971250000|2021-05-25 19:34:10|83149.8|83124.8|83150.1|83125.1|83151|83126|83148.5|83123.5|15
1621971260000|2021-05-25 19:34:20|83147.4|83122.4|83149.3|83124.3|83158.8|83124.5|83147.4|83104.1|23
1621971270000|2021-05-25 19:34:30|83149.2|83124.2|83153.1|83128.1|83155.3|83130.3|83148.9|83123.9|17
1621971280000|2021-05-25 19:34:40|83151.8|83126.8|83160.9|83135.9|83164.9|83139.9|83150.5|83125.5|38
1621971290000|2021-05-25 19:34:50|83161.5|83136.5|83159.2|83134.2|83162.3|83137.3|83158.8|83133.8|32
1621971300000|2021-05-25 19:35:00|83159.1|83134.1|83157.9|83132.9|83159.8|83134.8|83152.4|83127.4|42
1621971310000|2021-05-25 19:35:10|83159|83134|83161.6|83136.6|83163.6|83138.6|83158.1|83133.1|40
1621971320000|2021-05-25 19:35:20|83162.2|83137.2|83163.5|83138.5|83165.3|83140.3|83159.6|83134.6|40
1621971330000|2021-05-25 19:35:30|83164.5|83139.5|83162.4|83137.4|83164.8|83139.8|83161.8|83136.8|22
1621971340000|2021-05-25 19:35:40|83162.1|83137.1|83180.7|83130.7|83185.8|83149.5|83161.5|83130.3|33
1621971350000|2021-05-25 19:35:50|83183.5|83133.5|83168.8|83143.8|83183.5|83148.4|83168.8|83131.2|24
1621971360000|2021-05-25 19:36:00|83168.7|83143.7|83168|83143|83170.6|83145.6|83168|83143|19
1621971370000|2021-05-25 19:36:10|83168.8|83143.8|83167.1|83142.1|83168.9|83143.9|83166.8|83141.8|20
1621971380000|2021-05-25 19:36:20|83167.8|83142.8|83167.2|83142.2|83170.8|83145.8|83167|83142|30
1621971390000|2021-05-25 19:36:30|83166.3|83141.3|83167.3|83142.3|83169.4|83144.4|83166.2|83141.2|22
1621971400000|2021-05-25 19:36:40|83168.6|83143.6|83167.9|83142.9|83169.2|83144.2|83167.2|83142.2|25
1621971410000|2021-05-25 19:36:50|83168.3|83143.3|83169|83144|83169|83144|83166.2|83141.2|17
1621971420000|2021-05-25 19:37:00|83168.6|83143.6|83166.1|83141.1|83168.8|83143.8|83163.8|83138.8|46
1621971430000|2021-05-25 19:37:10|83165.7|83140.7|83164.3|83139.3|83165.9|83140.9|83164.2|83139.2|23
1621971440000|2021-05-25 19:37:20|83164|83139|83159.7|83134.7|83165.6|83140.6|83159.5|83134.5|32
1621971450000|2021-05-25 19:37:30|83162.8|83137.8|83160.3|83135.3|83163.5|83138.5|83159.5|83134.5|21
1621971460000|2021-05-25 19:37:40|83159.9|83134.9|83162.6|83137.6|83163.6|83138.6|83159.9|83134.9|17
1621971470000|2021-05-25 19:37:50|83162.3|83137.3|83162.1|83137.1|83176.9|83141.7|83161|83126.8|30
1621971480000|2021-05-25 19:38:00|83163.3|83138.3|83160.9|83135.9|83166|83141|83160.8|83135.8|49
1621971490000|2021-05-25 19:38:10|83162.7|83137.7|83161.6|83136.6|83162.9|83137.9|83160.7|83135.7|20
1621971500000|2021-05-25 19:38:20|83160.9|83135.9|83162.5|83137.5|83163.3|83138.3|83160.9|83135.9|17
1621971510000|2021-05-25 19:38:30|83162.8|83137.8|83161.9|83136.9|83163|83138|83161.9|83136.9|8
1621971520000|2021-05-25 19:38:40|83162.2|83137.2|83164.3|83139.3|83164.6|83139.6|83161.2|83136.2|22
1621971530000|2021-05-25 19:38:50|83164|83139|83163.9|83138.9|83164.1|83139.1|83162.5|83137.5|16
1621971540000|2021-05-25 19:39:00|83164|83139|83164.2|83139.2|83167.2|83142.2|83163.3|83138.3|28
1621971550000|2021-05-25 19:39:10|83164.5|83139.5|83164.1|83139.1|83165.3|83140.3|83163.7|83138.7|20
1621971560000|2021-05-25 19:39:20|83164|83139|83164.4|83139.4|83166.1|83141.1|83163.9|83138.9|17
1621971570000|2021-05-25 19:39:30|83165|83140|83162.6|83137.6|83165|83140|83161.8|83136.8|29
1621971580000|2021-05-25 19:39:40|83162.7|83137.7|83162.5|83137.5|83163.8|83138.8|83162.1|83137.1|31
1621971590000|2021-05-25 19:39:50|83163.6|83138.6|83163.9|83138.9|83163.9|83138.9|83161.9|83136.9|21
1621971600000|2021-05-25 19:40:00|83163.6|83138.6|83163.1|83138.1|83163.6|83138.6|83162.5|83137.5|12
1621971610000|2021-05-25 19:40:10|83163.3|83138.3|83164.4|83139.4|83167.1|83142.1|83162.7|83137.7|25
1621971620000|2021-05-25 19:40:20|83164.6|83139.6|83164.6|83139.6|83165.7|83140.7|83162.2|83137.2|19
1621971630000|2021-05-25 19:40:30|83164.5|83139.5|83164.1|83139.1|83167.6|83142.6|83163.2|83138.2|33
1621971640000|2021-05-25 19:40:40|83164.3|83139.3|83165.2|83140.2|83166.5|83141.5|83163.8|83138.8|29
1621971650000|2021-05-25 19:40:50|83165.3|83140.3|83166.7|83141.7|83166.9|83141.9|83164.1|83139.1|18
1621971660000|2021-05-25 19:41:00|83166.4|83141.4|83164.5|83139.5|83167.2|83142.2|83163.9|83138.9|17
1621971670000|2021-05-25 19:41:10|83164.1|83139.1|83163.3|83138.3|83165|83140|83159.3|83134.3|22
1621971680000|2021-05-25 19:41:20|83163.2|83138.2|83164.3|83139.3|83164.5|83139.5|83163|83138|26
1621971690000|2021-05-25 19:41:30|83165.4|83140.4|83166|83141|83168|83143|83163.3|83138.3|18
1621971700000|2021-05-25 19:41:40|83163.6|83138.6|83158.7|83133.7|83164.2|83139.2|83158.6|83133.6|20
1621971710000|2021-05-25 19:41:50|83158.8|83133.8|83157.3|83132.3|83159.5|83134.5|83155.8|83130.8|32
1621971720000|2021-05-25 19:42:00|83158.3|83133.3|83153.2|83128.2|83158.9|83133.9|83152.3|83127.3|47
1621971730000|2021-05-25 19:42:10|83152.5|83127.5|83155.8|83130.8|83157.9|83132.9|83152.2|83127.2|30
1621971740000|2021-05-25 19:42:20|83158.2|83133.2|83157.1|83132.1|83158.6|83133.6|83155.8|83130.8|31
1621971750000|2021-05-25 19:42:30|83157.6|83132.6|83157.4|83132.4|83157.9|83132.9|83156.6|83131.6|33
1621971760000|2021-05-25 19:42:40|83157.5|83132.5|83158.3|83133.3|83161|83136|83157.2|83132.2|31
1621971770000|2021-05-25 19:42:50|83157.6|83132.6|83155.7|83130.7|83159.4|83134.4|83154.3|83129.3|27
1621971780000|2021-05-25 19:43:00|83156|83131|83156.1|83131.1|83157.9|83132.9|83155.2|83130.2|33
1621971790000|2021-05-25 19:43:10|83157.1|83132.1|83155.9|83130.9|83157.5|83132.5|83155|83130|27
1621971800000|2021-05-25 19:43:20|83156.3|83131.3|83162.2|83137.2|83162.2|83137.2|83155.9|83130.9|38
1621971810000|2021-05-25 19:43:30|83162.4|83137.4|83164.5|83139.5|83164.7|83139.7|83158.5|83133.5|27
1621971820000|2021-05-25 19:43:40|83164.3|83139.3|83162.2|83137.2|83165.8|83140.8|83161.4|83136.4|27
1621971830000|2021-05-25 19:43:50|83162.1|83137.1|83168.1|83143.1|83170.4|83145.4|83162.1|83137.1|36
1621971840000|2021-05-25 19:44:00|83167.9|83142.9|83166.7|83141.7|83168.6|83143.6|83166.7|83141.7|16
1621971850000|2021-05-25 19:44:10|83167|83142|83165.7|83140.7|83167|83142|83165.4|83140.4|14
1621971860000|2021-05-25 19:44:20|83166.3|83141.3|83171.2|83146.2|83173.7|83148.7|83165|83140|12
1621971870000|2021-05-25 19:44:30|83170.3|83145.3|83167.2|83142.2|83173.7|83148.7|83166.9|83141.9|25
1621971880000|2021-05-25 19:44:40|83167.4|83142.4|83167.4|83142.4|83167.8|83142.8|83166.9|83141.9|22
1621971890000|2021-05-25 19:44:50|83167.5|83142.5|83167.9|83142.9|83167.9|83142.9|83167|83142|16
1621971900000|2021-05-25 19:45:00|83168.2|83143.2|83166.9|83141.9|83170.5|83145.5|83166|83141|39
1621971910000|2021-05-25 19:45:10|83166.8|83141.8|83167.4|83142.4|83168.6|83143.6|83163.2|83138.2|38
1621971920000|2021-05-25 19:45:20|83168.1|83143.1|83168.5|83143.5|83170.4|83145.4|83164.8|83139.8|20
1621971930000|2021-05-25 19:45:30|83168.1|83143.1|83171.6|83146.6|83182.5|83148.3|83168.1|83131.1|25
1621971940000|2021-05-25 19:45:40|83170.8|83145.8|83171.7|83146.7|83172.4|83147.4|83170.6|83145.6|15
1621971950000|2021-05-25 19:45:50|83171.9|83146.9|83170.2|83145.2|83171.9|83146.9|83168.8|83143.8|16
1621971960000|2021-05-25 19:46:00|83169.9|83144.9|83173.4|83148.4|83173.6|83148.6|83165.7|83140.7|27
1621971970000|2021-05-25 19:46:10|83172.1|83147.1|83170|83145|83173.9|83148.9|83169.2|83144.2|23
1621971980000|2021-05-25 19:46:20|83170.1|83145.1|83166.5|83141.5|83171.7|83146.7|83166.3|83141.3|17
1621971990000|2021-05-25 19:46:30|83166.8|83141.8|83171.8|83146.8|83187.8|83151.9|83166.6|83136.6|45
1621972000000|2021-05-25 19:46:40|83172.6|83147.6|83175.2|83150.2|83176.2|83151.2|83171.3|83146.3|28
1621972010000|2021-05-25 19:46:50|83175.6|83150.6|83174.2|83149.2|83188|83151.4|83173.9|83138|13
1621972020000|2021-05-25 19:47:00|83170.7|83145.7|83171.5|83146.5|83172|83147|83170.3|83145.3|28
1621972030000|2021-05-25 19:47:10|83172.6|83147.6|83179.6|83129.6|83184.9|83147.6|83167.3|83125.7|19
1621972040000|2021-05-25 19:47:20|83176.1|83126.1|83182.7|83132.7|83186.1|83136.1|83176.1|83126.1|16
1621972050000|2021-05-25 19:47:30|83183|83133|83182.6|83132.6|83183|83133|83174.4|83124.4|21
1621972060000|2021-05-25 19:47:40|83182.4|83132.4|83158.3|83108.3|83182.4|83144.7|83154.2|83104.2|34
1621972070000|2021-05-25 19:47:50|83146.2|83121.2|83145.5|83120.5|83147.8|83122.8|83144.4|83119.4|25
1621972080000|2021-05-25 19:48:00|83145.3|83120.3|83142.9|83117.9|83145.3|83120.3|83141.7|83116.7|40
1621972090000|2021-05-25 19:48:10|83142.7|83117.7|83141.5|83116.5|83142.7|83117.7|83138.4|83113.4|25
1621972100000|2021-05-25 19:48:20|83141.2|83116.2|83139.2|83114.2|83141.2|83116.2|83137.9|83112.9|47
1621972110000|2021-05-25 19:48:30|83139.4|83114.4|83138.5|83113.5|83139.4|83114.4|83137.6|83112.6|17
1621972120000|2021-05-25 19:48:40|83138.6|83113.6|83138.5|83113.5|83138.6|83113.6|83138.3|83113.3|11
1621972130000|2021-05-25 19:48:50|83138.8|83113.8|83139.9|83114.9|83140|83115|83138.7|83113.7|17
1621972140000|2021-05-25 19:49:00|83139.7|83114.7|83138.8|83113.8|83140.3|83115.3|83138.4|83113.4|15
1621972150000|2021-05-25 19:49:10|83138.5|83113.5|83139.3|83114.3|83140.7|83115.7|83136.3|83111.3|23
1621972160000|2021-05-25 19:49:20|83136.9|83111.9|83135.2|83110.2|83138.3|83113.3|83135.1|83110.1|29
1621972170000|2021-05-25 19:49:30|83136.1|83111.1|83134.9|83109.9|83136.1|83111.1|83132.4|83107.4|41
1621972180000|2021-05-25 19:49:40|83134.2|83109.2|83133.5|83108.5|83134.8|83109.8|83133.3|83108.3|27
1621972190000|2021-05-25 19:49:50|83133.3|83108.3|83134.7|83109.7|83135.3|83110.3|83133.2|83108.2|33
1621972200000|2021-05-25 19:50:00|83134.8|83109.8|83132.8|83107.8|83136|83111|83132.8|83107.8|53
1621972210000|2021-05-25 19:50:10|83132.6|83107.6|83137.8|83112.8|83137.8|83112.8|83132|83107|38
1621972220000|2021-05-25 19:50:20|83137.7|83112.7|83158.4|83108.4|83158.4|83118.4|83137.7|83104.2|54
1621972230000|2021-05-25 19:50:30|83157.8|83107.8|83146.4|83121.4|83158.2|83122.3|83145.2|83107.8|42
1621972240000|2021-05-25 19:50:40|83146.3|83121.3|83157.5|83132.5|83157.6|83132.6|83145.6|83120.6|46
1621972250000|2021-05-25 19:50:50|83160.4|83135.4|83159|83134|83162.6|83137.6|83155|83130|50
1621972260000|2021-05-25 19:51:00|83158.9|83133.9|83159.1|83134.1|83160.6|83135.6|83158.9|83133.9|32
1621972270000|2021-05-25 19:51:10|83159.7|83134.7|83162.7|83137.7|83165.4|83140.4|83159.2|83134.2|28
1621972280000|2021-05-25 19:51:20|83161.9|83136.9|83161.6|83136.6|83163.2|83138.2|83161.6|83136.6|12
1621972290000|2021-05-25 19:51:30|83163.1|83138.1|83163|83138|83163.7|83138.7|83162.1|83137.1|19
1621972300000|2021-05-25 19:51:40|83163.2|83138.2|83171|83146|83171.6|83146.6|83163.2|83138.2|41
1621972310000|2021-05-25 19:51:50|83170.9|83145.9|83171.5|83146.5|83173.5|83148.5|83170.1|83145.1|48
1621972320000|2021-05-25 19:52:00|83171.7|83146.7|83164.6|83139.6|83171.8|83146.8|83164.3|83139.3|50
1621972330000|2021-05-25 19:52:10|83164.4|83139.4|83163|83138|83164.6|83139.6|83162.1|83137.1|30
1621972340000|2021-05-25 19:52:20|83163.4|83138.4|83161.8|83136.8|83163.4|83138.4|83161.8|83136.8|26
1621972350000|2021-05-25 19:52:30|83161.7|83136.7|83162.6|83137.6|83163.3|83138.3|83161.4|83136.4|28
1621972360000|2021-05-25 19:52:40|83162.7|83137.7|83163|83138|83163.8|83138.8|83162.3|83137.3|27
1621972370000|2021-05-25 19:52:50|83163.2|83138.2|83164|83139|83164.5|83139.5|83163.2|83138.2|27
1621972380000|2021-05-25 19:53:00|83164.3|83139.3|83164.9|83139.9|83165.9|83140.9|83163.3|83138.3|27
1621972390000|2021-05-25 19:53:10|83165.3|83140.3|83163.2|83138.2|83165.3|83140.3|83162.6|83137.6|25
1621972400000|2021-05-25 19:53:20|83163.3|83138.3|83163.9|83138.9|83163.9|83138.9|83162|83137|22
1621972410000|2021-05-25 19:53:30|83163.7|83138.7|83165.2|83140.2|83165.2|83140.2|83163.3|83138.3|31
1621972420000|2021-05-25 19:53:40|83165.4|83140.4|83163.5|83138.5|83165.6|83140.6|83163.4|83138.4|32
1621972430000|2021-05-25 19:53:50|83162.4|83137.4|83161.7|83136.7|83163.8|83138.8|83160.2|83135.2|38
1621972440000|2021-05-25 19:54:00|83161.2|83136.2|83160.9|83135.9|83161.8|83136.8|83160.5|83135.5|29
1621972450000|2021-05-25 19:54:10|83161.5|83136.5|83161.4|83136.4|83161.8|83136.8|83160.5|83135.5|25
1621972460000|2021-05-25 19:54:20|83161.7|83136.7|83164.8|83139.8|83165.2|83140.2|83161.7|83136.7|35
1621972470000|2021-05-25 19:54:30|83164.6|83139.6|83164.6|83139.6|83165.3|83140.3|83163.3|83138.3|24
1621972480000|2021-05-25 19:54:40|83164.5|83139.5|83167.7|83142.7|83167.7|83142.7|83164.3|83139.3|18
1621972490000|2021-05-25 19:54:50|83167.5|83142.5|83167.2|83142.2|83167.8|83142.8|83167|83142|18
1621972500000|2021-05-25 19:55:00|83167.6|83142.6|83155.3|83130.3|83167.6|83142.6|83155.3|83130.3|48
1621972510000|2021-05-25 19:55:10|83158|83133|83154|83129|83158|83133|83152.7|83127.7|41
1621972520000|2021-05-25 19:55:20|83153.8|83128.8|83152.1|83127.1|83153.8|83128.8|83149.5|83124.5|32
1621972530000|2021-05-25 19:55:30|83151.9|83126.9|83145.5|83120.5|83152.3|83127.3|83145.5|83120.5|25
1621972540000|2021-05-25 19:55:40|83145.1|83120.1|83143.7|83118.7|83145.7|83120.7|83141.9|83116.9|52
1621972550000|2021-05-25 19:55:50|83143.5|83118.5|83151.4|83126.4|83153.4|83128.4|83143.5|83118.5|47
1621972560000|2021-05-25 19:56:00|83151.5|83126.5|83150.8|83125.8|83152.6|83127.6|83150|83125|27
1621972570000|2021-05-25 19:56:10|83150.7|83125.7|83150|83125|83151.2|83126.2|83149.5|83124.5|29
1621972580000|2021-05-25 19:56:20|83150.2|83125.2|83150.9|83125.9|83152|83127|83149.8|83124.8|41
1621972590000|2021-05-25 19:56:30|83150.2|83125.2|83149.9|83124.9|83152|83127|83149.3|83124.3|38
1621972600000|2021-05-25 19:56:40|83149.8|83124.8|83144.3|83119.3|83151|83126|83143.5|83118.5|38
1621972610000|2021-05-25 19:56:50|83143.5|83118.5|83144.1|83119.1|83147.7|83122.7|83143.2|83118.2|42
1621972620000|2021-05-25 19:57:00|83144.6|83119.6|83143.9|83118.9|83146.3|83121.3|83141.4|83116.4|50
1621972630000|2021-05-25 19:57:10|83143.5|83118.5|83142.6|83117.6|83144.1|83119.1|83142.1|83117.1|38
1621972640000|2021-05-25 19:57:20|83142.7|83117.7|83126.2|83101.2|83142.7|83117.7|83123.3|83098.3|62
1621972650000|2021-05-25 19:57:30|83126.9|83101.9|83112.4|83087.4|83126.9|83101.9|83111.4|83086.4|59
1621972660000|2021-05-25 19:57:40|83112.3|83087.3|83086.2|83061.2|83112.6|83087.6|83084.2|83051.6|67
1621972670000|2021-05-25 19:57:50|83087.2|83062.2|83100|83075|83102.2|83077.2|83086.5|83061.5|60
1621972680000|2021-05-25 19:58:00|83099.8|83074.8|83101.6|83076.6|83105.4|83080.4|83099.8|83074.8|57
1621972690000|2021-05-25 19:58:10|83101.5|83076.5|83099.2|83074.2|83103.2|83078.2|83097.7|83072.7|32
1621972700000|2021-05-25 19:58:20|83099.1|83074.1|83104.6|83079.6|83105.6|83080.6|83098.5|83073.5|54
1621972710000|2021-05-25 19:58:30|83116.9|83066.9|83101.4|83076.4|83116.9|83079.2|83097.9|83064.9|58
1621972720000|2021-05-25 19:58:40|83101.6|83076.6|83103.8|83078.8|83103.8|83078.8|83089.5|83064.5|61
1621972730000|2021-05-25 19:58:50|83101|83076|83126.5|83101.5|83161.1|83123|83101|83069.8|74
1621972740000|2021-05-25 19:59:00|83127.7|83102.7|83111.1|83086.1|83133.9|83102.7|83106.9|83067.6|68
1621972750000|2021-05-25 19:59:10|83110.8|83085.8|83095.4|83070.4|83111.9|83086.9|83094.5|83069.5|54
1621972760000|2021-05-25 19:59:20|83094.2|83069.2|83097.7|83072.7|83097.8|83072.8|83093.4|83068.4|44
1621972770000|2021-05-25 19:59:30|83097.4|83072.4|83123.2|83098.2|83139.2|83101|83097.4|83064.1|61
1621972780000|2021-05-25 19:59:40|83123.1|83098.1|83120|83095|83123.1|83098.1|83118|83093|39
1621972790000|2021-05-25 19:59:50|83119.8|83094.8|83119.6|83094.6|83136.9|83096.7|83111.9|83081.3|52
1621972800000|2021-05-25 20:00:00|83119.4|83094.4|83117|83092|83120.8|83095.8|83115.9|83090.9|57
1621972810000|2021-05-25 20:00:10|83116.9|83091.9|83133.6|83083.6|83133.6|83094.1|83116|83080.2|53
1621972820000|2021-05-25 20:00:20|83131.4|83081.4|83133|83083|83135.1|83085.1|83131.4|83081.4|36
1621972830000|2021-05-25 20:00:30|83132.9|83082.9|83130.1|83105.1|83140.9|83105.1|83123.2|83082.9|40
1621972840000|2021-05-25 20:00:40|83130.2|83105.2|83130.1|83105.1|83131.9|83106.9|83125.8|83100.8|29
1621972850000|2021-05-25 20:00:50|83130.3|83105.3|83126.1|83101.1|83131.8|83106.8|83125.2|83100.2|29
1621972860000|2021-05-25 20:01:00|83126.9|83101.9|83125.9|83100.9|83127.5|83102.5|83124.8|83099.8|18
1621972870000|2021-05-25 20:01:10|83127.5|83102.5|83125.1|83100.1|83128.9|83103.9|83123.2|83098.2|29
1621972880000|2021-05-25 20:01:20|83124.9|83099.9|83118|83093|83125.7|83100.7|83117.2|83092.2|45
1621972890000|2021-05-25 20:01:30|83117.6|83092.6|83120.3|83095.3|83121.4|83096.4|83117.2|83092.2|25
1621972900000|2021-05-25 20:01:40|83120.4|83095.4|83121.5|83096.5|83123|83098|83119.8|83094.8|37
1621972910000|2021-05-25 20:01:50|83122|83097|83119.1|83094.1|83123.6|83098.6|83116.7|83091.7|24
1621972920000|2021-05-25 20:02:00|83118.5|83093.5|83118.9|83093.9|83122.1|83097.1|83117.4|83092.4|40
1621972930000|2021-05-25 20:02:10|83119.2|83094.2|83114.6|83089.6|83119.2|83094.2|83113.9|83088.9|26
1621972940000|2021-05-25 20:02:20|83116.8|83091.8|83115.3|83090.3|83120.7|83095.7|83115.1|83090.1|17
1621972950000|2021-05-25 20:02:30|83117.2|83092.2|83116.5|83091.5|83118.8|83093.8|83115.2|83090.2|41
1621972960000|2021-05-25 20:02:40|83116.1|83091.1|83116.8|83091.8|83119.3|83094.3|83114.5|83089.5|32
1621972970000|2021-05-25 20:02:50|83116.4|83091.4|83117.2|83092.2|83117.5|83092.5|83116.4|83091.4|8
1621972980000|2021-05-25 20:03:00|83115.3|83090.3|83112|83087|83119.8|83094.8|83111.9|83086.9|14
1621972990000|2021-05-25 20:03:10|83112.1|83087.1|83118.8|83093.8|83121.1|83096.1|83112|83087|31
1621973000000|2021-05-25 20:03:20|83116.5|83091.5|83117.7|83092.7|83121|83096|83115.1|83090.1|25
1621973010000|2021-05-25 20:03:30|83117.8|83092.8|83115.1|83090.1|83118.7|83093.7|83114.4|83089.4|18
1621973020000|2021-05-25 20:03:40|83115|83090|83115.6|83090.6|83119.7|83094.7|83112.3|83087.3|32
1621973030000|2021-05-25 20:03:50|83115.4|83090.4|83113.7|83088.7|83119.6|83094.6|83113.7|83088.7|12
1621973040000|2021-05-25 20:04:00|83114.8|83089.8|83118.1|83093.1|83120.5|83095.5|83112.6|83087.6|29
1621973050000|2021-05-25 20:04:10|83118.2|83093.2|83115.7|83090.7|83120.3|83095.3|83115|83090|17
1621973060000|2021-05-25 20:04:20|83115.9|83090.9|83116.1|83091.1|83120.8|83095.8|83115.9|83090.9|24
1621973070000|2021-05-25 20:04:30|83115.9|83090.9|83118|83093|83118.9|83093.9|83113.5|83088.5|39
1621973080000|2021-05-25 20:04:40|83118.5|83093.5|83114.7|83089.7|83118.5|83093.5|83112.3|83087.3|23
1621973090000|2021-05-25 20:04:50|83114.8|83089.8|83114|83089|83115.5|83090.5|83113.7|83088.7|9
1621973100000|2021-05-25 20:05:00|83115.5|83090.5|83116|83091|83118.4|83093.4|83114|83089|40
1621973110000|2021-05-25 20:05:10|83117.1|83092.1|83116.4|83091.4|83119.6|83094.6|83116.4|83091.4|11
1621973120000|2021-05-25 20:05:20|83114.7|83089.7|83117|83092|83130.5|83094.8|83114.7|83077.9|31
1621973130000|2021-05-25 20:05:30|83117.6|83092.6|83105.8|83080.8|83130.5|83092.6|83102.1|83072.2|31
1621973140000|2021-05-25 20:05:40|83105.7|83080.7|83105.2|83080.2|83105.8|83080.8|83102.3|83077.3|11
1621973150000|2021-05-25 20:05:50|83104.8|83079.8|83104.8|83079.8|83106|83081|83104.7|83079.7|22
1621973160000|2021-05-25 20:06:00|83104.7|83079.7|83103.8|83078.8|83105.2|83080.2|83103.8|83078.8|8
1621973170000|2021-05-25 20:06:10|83103.6|83078.6|83104.4|83079.4|83105.2|83080.2|83103.6|83078.6|13
1621973180000|2021-05-25 20:06:20|83104.1|83079.1|83104.4|83079.4|83104.4|83079.4|83104.1|83079.1|5
1621973190000|2021-05-25 20:06:30|83104.3|83079.3|83105.1|83080.1|83105.9|83080.9|83104|83079|11
1621973200000|2021-05-25 20:06:40|83104.8|83079.8|83103.9|83078.9|83105.3|83080.3|83103.8|83078.8|11
1621973210000|2021-05-25 20:06:50|83103.5|83078.5|83101.4|83076.4|83103.9|83078.9|83101.4|83076.4|4
1621973220000|2021-05-25 20:07:00|83101.6|83076.6|83102.5|83077.5|83102.8|83077.8|83100.4|83075.4|6
1621973230000|2021-05-25 20:07:10|83102.3|83077.3|83105.8|83080.8|83107.7|83082.7|83102.3|83077.3|7
1621973240000|2021-05-25 20:07:20|83102.4|83077.4|83103.8|83078.8|83105.4|83080.4|83101.2|83076.2|34
1621973250000|2021-05-25 20:07:30|83103.6|83078.6|83104.2|83079.2|83104.4|83079.4|83102.6|83077.6|14
1621973260000|2021-05-25 20:07:40|83103.6|83078.6|83102.8|83077.8|83104.4|83079.4|83100.3|83075.3|19
1621973270000|2021-05-25 20:07:50|83102.3|83077.3|83102.3|83077.3|83102.5|83077.5|83098.2|83073.2|13
1621973280000|2021-05-25 20:08:00|83103.5|83078.5|83100.8|83075.8|83103.8|83078.8|83100.8|83075.8|22
1621973290000|2021-05-25 20:08:10|83101.4|83076.4|83099.1|83074.1|83103.5|83078.5|83099.1|83074.1|28
1621973300000|2021-05-25 20:08:20|83099.9|83074.9|83099.2|83074.2|83101.5|83076.5|83099.2|83074.2|17
1621973310000|2021-05-25 20:08:30|83100.2|83075.2|83103.4|83078.4|83104.4|83079.4|83099.8|83074.8|21
1621973320000|2021-05-25 20:08:40|83103.6|83078.6|83101.7|83076.7|83104.7|83079.7|83101.6|83076.6|19
1621973330000|2021-05-25 20:08:50|83100.6|83075.6|83103.6|83078.6|83104.6|83079.6|83100.4|83075.4|16
1621973340000|2021-05-25 20:09:00|83103.5|83078.5|83100.9|83075.9|83103.9|83078.9|83098.8|83073.8|17
1621973350000|2021-05-25 20:09:10|83100.7|83075.7|83100|83075|83102|83077|83099.4|83074.4|12
1621973360000|2021-05-25 20:09:20|83100.4|83075.4|83104.1|83079.1|83104.1|83079.1|83099|83074|15
1621973370000|2021-05-25 20:09:30|83104.6|83079.6|83103|83078|83104.6|83079.6|83101.1|83076.1|6
1621973380000|2021-05-25 20:09:40|83099.3|83074.3|83101.1|83076.1|83101.2|83076.2|83097.7|83072.7|11
1621973390000|2021-05-25 20:09:50|83101.3|83076.3|83106.6|83081.6|83106.6|83081.6|83100.7|83075.7|4
1621973400000|2021-05-25 20:10:00|83103.2|83078.2|83102.1|83077.1|83103.4|83078.4|83101.7|83076.7|13
1621973410000|2021-05-25 20:10:10|83101.6|83076.6|83102.2|83077.2|83104.4|83079.4|83101.5|83076.5|13
1621973420000|2021-05-25 20:10:20|83102|83077|83103.6|83078.6|83103.6|83078.6|83101.9|83076.9|11
1621973430000|2021-05-25 20:10:30|83102.9|83077.9|83103|83078|83103.4|83078.4|83102.9|83077.9|8
1621973440000|2021-05-25 20:10:40|83102.7|83077.7|83104.7|83079.7|83104.7|83079.7|83101.3|83076.3|6
1621973450000|2021-05-25 20:10:50|83103.4|83078.4|83102.3|83077.3|83103.4|83078.4|83102.3|83077.3|2
1621973460000|2021-05-25 20:11:00|83103|83078|83100.5|83075.5|83103|83078|83100.3|83075.3|10
1621973470000|2021-05-25 20:11:10|83100.4|83075.4|83104|83079|83104|83079|83099.8|83074.8|10
1621973480000|2021-05-25 20:11:20|83103|83078|83101.7|83076.7|83104|83079|83100.9|83075.9|10
1621973490000|2021-05-25 20:11:30|83102.3|83077.3|83103.4|83078.4|83103.4|83078.4|83101.8|83076.8|14
1621973500000|2021-05-25 20:11:40|83103.1|83078.1|83102.4|83077.4|83103.1|83078.1|83101.6|83076.6|8
1621973510000|2021-05-25 20:11:50|83102.2|83077.2|83102.8|83077.8|83102.9|83077.9|83101.3|83076.3|9
1621973520000|2021-05-25 20:12:00|83101.6|83076.6|83102.3|83077.3|83103.3|83078.3|83099.3|83074.3|12
1621973530000|2021-05-25 20:12:10|83100.8|83075.8|83103.7|83078.7|83103.7|83078.7|83100.5|83075.5|5
1621973540000|2021-05-25 20:12:20|83103.6|83078.6|83103.2|83078.2|83104.9|83079.9|83099.5|83074.5|13
1621973550000|2021-05-25 20:12:30|83103|83078|83099.9|83074.9|83103|83078|83097.5|83072.5|35
1621973560000|2021-05-25 20:12:40|83100.2|83075.2|83100.5|83075.5|83100.7|83075.7|83099.4|83074.4|7
1621973570000|2021-05-25 20:12:50|83101.3|83076.3|83104.1|83079.1|83104.1|83079.1|83099.6|83074.6|11
1621973580000|2021-05-25 20:13:00|83103.9|83078.9|83100.6|83075.6|83104.5|83079.5|83100.3|83075.3|8
1621973590000|2021-05-25 20:13:10|83100.4|83075.4|83101|83076|83101|83076|83100.4|83075.4|2
1621973600000|2021-05-25 20:13:20|83105.7|83080.7|83100.8|83075.8|83105.7|83080.7|83100.8|83075.8|15
1621973610000|2021-05-25 20:13:30|83100.2|83075.2|83100.4|83075.4|83102|83077|83100|83075|9
1621973620000|2021-05-25 20:13:40|83104.8|83079.8|83104.8|83079.8|83104.8|83079.8|83104.3|83079.3|4
1621973630000|2021-05-25 20:13:50|83104.3|83079.3|83102.3|83077.3|83104.3|83079.3|83102.3|83077.3|6
1621973640000|2021-05-25 20:14:00|83100.5|83075.5|83100.7|83075.7|83104.9|83079.9|83099.7|83074.7|12
1621973650000|2021-05-25 20:14:10|83099.2|83074.2|83101.3|83076.3|83101.8|83076.8|83099.2|83074.2|11
1621973660000|2021-05-25 20:14:20|83102.4|83077.4|83101.5|83076.5|83104|83079|83097.5|83072.5|15
1621973670000|2021-05-25 20:14:30|83101.4|83076.4|83095|83070|83102.5|83077.5|83095|83070|28
1621973680000|2021-05-25 20:14:40|83095.2|83070.2|83093.9|83068.9|83098.2|83073.2|83093|83068|11
1621973690000|2021-05-25 20:14:50|83093.3|83068.3|83096.5|83071.5|83097.2|83072.2|83093.3|83068.3|17
1621973700000|2021-05-25 20:15:00|83097.4|83072.4|83095.5|83070.5|83097.8|83072.8|83094.8|83069.8|23
1621973710000|2021-05-25 20:15:10|83094.8|83069.8|83095.3|83070.3|83095.7|83070.7|83094.4|83069.4|11
1621973720000|2021-05-25 20:15:20|83095.8|83070.8|83097|83072|83097.7|83072.7|83091.6|83066.6|25
1621973730000|2021-05-25 20:15:30|83096.5|83071.5|83098.4|83073.4|83100|83075|83095.3|83070.3|41
1621973740000|2021-05-25 20:15:40|83098.8|83073.8|83098.3|83073.3|83099.3|83074.3|83096.3|83071.3|23
1621973750000|2021-05-25 20:15:50|83098.8|83073.8|83101|83076|83101|83076|83095.8|83070.8|10
1621973760000|2021-05-25 20:16:00|83100.5|83075.5|83099.1|83074.1|83100.5|83075.5|83097.2|83072.2|19
1621973770000|2021-05-25 20:16:10|83097.7|83072.7|83096.7|83071.7|83101.1|83076.1|83095.5|83070.5|19
1621973780000|2021-05-25 20:16:20|83098|83073|83096.5|83071.5|83098.6|83073.6|83095.3|83070.3|14
1621973790000|2021-05-25 20:16:30|83096.3|83071.3|83096.4|83071.4|83098.6|83073.6|83096.2|83071.2|13
1621973800000|2021-05-25 20:16:40|83096.3|83071.3|83095.8|83070.8|83098.4|83073.4|83095.8|83070.8|12
1621973810000|2021-05-25 20:16:50|83096.3|83071.3|83095.6|83070.6|83097.8|83072.8|83095.6|83070.6|10
1621973820000|2021-05-25 20:17:00|83096.1|83071.1|83095.7|83070.7|83102.1|83077.1|83095|83070|12
1621973830000|2021-05-25 20:17:10|83096.8|83071.8|83096.3|83071.3|83097.1|83072.1|83094.4|83069.4|14
1621973840000|2021-05-25 20:17:20|83098.1|83073.1|83096.5|83071.5|83098.1|83073.1|83094.8|83069.8|15
1621973850000|2021-05-25 20:17:30|83096.9|83071.9|83097.8|83072.8|83098.1|83073.1|83096|83071|17
1621973860000|2021-05-25 20:17:40|83097.5|83072.5|83096|83071|83100|83075|83094.8|83069.8|29
1621973870000|2021-05-25 20:17:50|83095.3|83070.3|83094.6|83069.6|83097.1|83072.1|83094.1|83069.1|21
1621973880000|2021-05-25 20:18:00|83094.9|83069.9|83092.8|83067.8|83096.1|83071.1|83092.8|83067.8|15
1621973890000|2021-05-25 20:18:10|83092.6|83067.6|83093.1|83068.1|83098|83073|83092|83067|16
1621973900000|2021-05-25 20:18:20|83094|83069|83093.3|83068.3|83094|83069|83092.4|83067.4|7
1621973910000|2021-05-25 20:18:30|83092.6|83067.6|83086.1|83061.1|83097.9|83072.9|83086.1|83061.1|22
1621973920000|2021-05-25 20:18:40|83090.7|83065.7|83083.1|83058.1|83092.7|83067.7|83083.1|83058.1|11
1621973930000|2021-05-25 20:18:50|83087.6|83062.6|83086.3|83061.3|83087.6|83062.6|83085|83060|9
1621973940000|2021-05-25 20:19:00|83086.2|83061.2|83087.6|83062.6|83087.7|83062.7|83085.6|83060.6|14
1621973950000|2021-05-25 20:19:10|83086.8|83061.8|83089.4|83064.4|83090|83065|83086.2|83061.2|27
1621973960000|2021-05-25 20:19:20|83090.6|83065.6|83088.8|83063.8|83091.1|83066.1|83087.4|83062.4|23
1621973970000|2021-05-25 20:19:30|83088.6|83063.6|83087|83062|83090.3|83065.3|83087|83062|10
1621973980000|2021-05-25 20:19:40|83087.4|83062.4|83091.1|83066.1|83092.1|83067.1|83087.4|83062.4|14
1621973990000|2021-05-25 20:19:50|83091.2|83066.2|83090.1|83065.1|83091.6|83066.6|83090.1|83065.1|19
1621974000000|2021-05-25 20:20:00|83089.6|83064.6|83092.8|83067.8|83093|83068|83087|83062|30
1621974010000|2021-05-25 20:20:10|83092|83067|83096.6|83071.6|83109.8|83073.4|83092|83058.4|23
1621974020000|2021-05-25 20:20:20|83096.7|83071.7|83094.5|83069.5|83099.6|83074.6|83094.2|83069.2|43
1621974030000|2021-05-25 20:20:30|83096.2|83071.2|83096.8|83071.8|83096.8|83071.8|83091.9|83066.9|30
1621974040000|2021-05-25 20:20:40|83096.7|83071.7|83095.6|83070.6|83096.7|83071.7|83094.1|83069.1|33
1621974050000|2021-05-25 20:20:50|83096.5|83071.5|83095|83070|83097.1|83072.1|83094.5|83069.5|10
1621974060000|2021-05-25 20:21:00|83095.4|83070.4|83093.8|83068.8|83096.2|83071.2|83092.7|83067.7|29
1621974070000|2021-05-25 20:21:10|83095.3|83070.3|83098.5|83073.5|83098.7|83073.7|83093|83068|15
1621974080000|2021-05-25 20:21:20|83098.6|83073.6|83108.9|83058.9|83109.3|83076.1|83096.8|83057.6|29
1621974090000|2021-05-25 20:21:30|83097.8|83072.8|83096|83071|83098.2|83073.2|83095|83070|29
1621974100000|2021-05-25 20:21:40|83096.1|83071.1|83095.9|83070.9|83098|83073|83095.8|83070.8|23
1621974110000|2021-05-25 20:21:50|83096.8|83071.8|83095.6|83070.6|83097.7|83072.7|83093.9|83068.9|25
1621974120000|2021-05-25 20:22:00|83095.5|83070.5|83096.8|83071.8|83097|83072|83093.2|83068.2|16
1621974130000|2021-05-25 20:22:10|83096.5|83071.5|83094.5|83069.5|83096.5|83071.5|83093.6|83068.6|15
1621974140000|2021-05-25 20:22:20|83094|83069|83096.5|83071.5|83096.5|83071.5|83094|83069|12
1621974150000|2021-05-25 20:22:30|83096.8|83071.8|83094.1|83069.1|83098|83073|83093.5|83068.5|10
1621974160000|2021-05-25 20:22:40|83094.7|83069.7|83094.3|83069.3|83095.5|83070.5|83092.6|83067.6|13
1621974170000|2021-05-25 20:22:50|83094.7|83069.7|83093.6|83068.6|83095.2|83070.2|83091.8|83066.8|23
1621974180000|2021-05-25 20:23:00|83094.8|83069.8|83094.2|83069.2|83095.7|83070.7|83094.1|83069.1|11
1621974190000|2021-05-25 20:23:10|83094.9|83069.9|83095.4|83070.4|83095.8|83070.8|83094.7|83069.7|7
1621974200000|2021-05-25 20:23:20|83094.2|83069.2|83095.9|83070.9|83097.9|83072.9|83094.2|83069.2|16
1621974210000|2021-05-25 20:23:30|83096.3|83071.3|83095.3|83070.3|83096.7|83071.7|83093.7|83068.7|9
1621974220000|2021-05-25 20:23:40|83095.4|83070.4|83095.8|83070.8|83096.4|83071.4|83093.3|83068.3|9
1621974230000|2021-05-25 20:23:50|83095.9|83070.9|83095.8|83070.8|83095.9|83070.9|83092.5|83067.5|16
1621974240000|2021-05-25 20:24:00|83096.9|83071.9|83095.8|83070.8|83097.7|83072.7|83093.8|83068.8|26
1621974250000|2021-05-25 20:24:10|83096|83071|83097.3|83072.3|83097.4|83072.4|83094.6|83069.6|23
1621974260000|2021-05-25 20:24:20|83096.4|83071.4|83095|83070|83097|83072|83093.2|83068.2|18
1621974270000|2021-05-25 20:24:30|83094.9|83069.9|83096.9|83071.9|83096.9|83071.9|83093.6|83068.6|14
1621974280000|2021-05-25 20:24:40|83096.8|83071.8|83094.9|83069.9|83096.8|83071.8|83093.6|83068.6|21
1621974290000|2021-05-25 20:24:50|83095.5|83070.5|83096.2|83071.2|83098.6|83073.6|83094.3|83069.3|35
1621974300000|2021-05-25 20:25:00|83096.6|83071.6|83097.1|83072.1|83098.7|83073.7|83096.2|83071.2|33
1621974310000|2021-05-25 20:25:10|83097.3|83072.3|83096.4|83071.4|83097.6|83072.6|83095.8|83070.8|27
1621974320000|2021-05-25 20:25:20|83097.3|83072.3|83096|83071|83098.2|83073.2|83095|83070|21
1621974330000|2021-05-25 20:25:30|83094.5|83069.5|83097.1|83072.1|83097.8|83072.8|83094.5|83069.5|27
1621974340000|2021-05-25 20:25:40|83097.7|83072.7|83097.3|83072.3|83097.7|83072.7|83094.1|83069.1|24
1621974350000|2021-05-25 20:25:50|83095.1|83070.1|83097.3|83072.3|83097.5|83072.5|83093.8|83068.8|10
1621974360000|2021-05-25 20:26:00|83097.4|83072.4|83098.2|83073.2|83098.2|83073.2|83095.7|83070.7|18
1621974370000|2021-05-25 20:26:10|83097.9|83072.9|83096.4|83071.4|83098.8|83073.8|83092.7|83067.7|23
1621974380000|2021-05-25 20:26:20|83094.4|83069.4|83097|83072|83097.6|83072.6|83094.4|83069.4|20
1621974390000|2021-05-25 20:26:30|83096.7|83071.7|83094.1|83069.1|83099|83074|83094.1|83069.1|8
1621974400000|2021-05-25 20:26:40|83099|83074|83099.1|83074.1|83099.8|83074.8|83093.5|83068.5|22
1621974410000|2021-05-25 20:26:50|83095.1|83070.1|83098.5|83073.5|83099.6|83074.6|83092.9|83067.9|17
1621974420000|2021-05-25 20:27:00|83099|83074|83099.1|83074.1|83099.4|83074.4|83093.4|83068.4|17
1621974430000|2021-05-25 20:27:10|83098.9|83073.9|83095.6|83070.6|83100.3|83075.3|83094.1|83069.1|27
1621974440000|2021-05-25 20:27:20|83099.6|83074.6|83097.1|83072.1|83100|83075|83095.5|83070.5|21
1621974450000|2021-05-25 20:27:30|83096.8|83071.8|83097.1|83072.1|83098.2|83073.2|83096.8|83071.8|18
1621974460000|2021-05-25 20:27:40|83097.8|83072.8|83096.2|83071.2|83098.1|83073.1|83096.1|83071.1|25
1621974470000|2021-05-25 20:27:50|83097.1|83072.1|83097.2|83072.2|83098.2|83073.2|83095.4|83070.4|14
1621974480000|2021-05-25 20:28:00|83097.4|83072.4|83097.8|83072.8|83101.9|83076.9|83096|83071|20
1621974490000|2021-05-25 20:28:10|83097.6|83072.6|83098.1|83073.1|83098.3|83073.3|83096.5|83071.5|21
1621974500000|2021-05-25 20:28:20|83099.3|83074.3|83098.4|83073.4|83099.3|83074.3|83098|83073|15
1621974510000|2021-05-25 20:28:30|83099|83074|83097.7|83072.7|83099|83074|83097.7|83072.7|4
1621974520000|2021-05-25 20:28:40|83098.5|83073.5|83097.7|83072.7|83098.9|83073.9|83097.6|83072.6|8
1621974530000|2021-05-25 20:28:50|83097.6|83072.6|83097|83072|83099.7|83074.7|83096.8|83071.8|11
1621974540000|2021-05-25 20:29:00|83097.7|83072.7|83102.6|83077.6|83103.9|83078.9|83097.3|83072.3|31
1621974550000|2021-05-25 20:29:10|83102.4|83077.4|83105|83080|83105|83080|83101.9|83076.9|36
1621974560000|2021-05-25 20:29:20|83102.8|83077.8|83103.7|83078.7|83105.5|83080.5|83102.8|83077.8|20
1621974570000|2021-05-25 20:29:30|83103.2|83078.2|83103|83078|83104.5|83079.5|83102.6|83077.6|21
1621974580000|2021-05-25 20:29:40|83102.9|83077.9|83102|83077|83103|83078|83101.5|83076.5|11
1621974590000|2021-05-25 20:29:50|83102.7|83077.7|83102.1|83077.1|83103|83078|83101.5|83076.5|14
1621974600000|2021-05-25 20:30:00|83100.2|83075.2|83099.4|83074.4|83102.2|83077.2|83098.3|83073.3|55
1621974610000|2021-05-25 20:30:10|83099.6|83074.6|83101.6|83076.6|83111|83076.6|83096|83059.7|62
1621974620000|2021-05-25 20:30:20|83101.5|83076.5|83098.4|83073.4|83101.5|83076.5|83096.1|83071.1|36
1621974630000|2021-05-25 20:30:30|83099.2|83074.2|83096.4|83071.4|83099.7|83074.7|83096.4|83071.4|44
1621974640000|2021-05-25 20:30:40|83096.5|83071.5|83095.4|83070.4|83098.8|83073.8|83094.8|83069.8|52
1621974650000|2021-05-25 20:30:50|83095.5|83070.5|83097|83072|83097|83072|83095.3|83070.3|14
1621974660000|2021-05-25 20:31:00|83097.6|83072.6|83098.7|83073.7|83100.3|83075.3|83096.4|83071.4|45
1621974670000|2021-05-25 20:31:10|83097.8|83072.8|83098.8|83073.8|83099.9|83074.9|83097.5|83072.5|25
1621974680000|2021-05-25 20:31:20|83099|83074|83099.2|83074.2|83101.6|83076.6|83099|83074|22
1621974690000|2021-05-25 20:31:30|83099.1|83074.1|83098.2|83073.2|83099.7|83074.7|83098.2|83073.2|13
1621974700000|2021-05-25 20:31:40|83098.4|83073.4|83098|83073|83102.1|83077.1|83098|83073|34
1621974710000|2021-05-25 20:31:50|83098.3|83073.3|83096.8|83071.8|83100.1|83075.1|83095.4|83070.4|32
1621974720000|2021-05-25 20:32:00|83097|83072|83096.6|83071.6|83097.6|83072.6|83095.1|83070.1|37
1621974730000|2021-05-25 20:32:10|83096.7|83071.7|83093.4|83068.4|83096.7|83071.7|83092.3|83067.3|51
1621974740000|2021-05-25 20:32:20|83093.3|83068.3|83093.2|83068.2|83093.7|83068.7|83091.8|83066.8|40
1621974750000|2021-05-25 20:32:30|83092.9|83067.9|83092.9|83067.9|83093.3|83068.3|83090.5|83065.5|42
1621974760000|2021-05-25 20:32:40|83093.4|83068.4|83092|83067|83093.6|83068.6|83091|83066|44
1621974770000|2021-05-25 20:32:50|83090.5|83065.5|83092.1|83067.1|83094.5|83069.5|83090.5|83065.5|39
1621974780000|2021-05-25 20:33:00|83092.9|83067.9|83089.7|83064.7|83093.6|83068.6|83088.5|83063.5|36
1621974790000|2021-05-25 20:33:10|83090.2|83065.2|83090.9|83065.9|83092.1|83067.1|83090.2|83065.2|42
1621974800000|2021-05-25 20:33:20|83091|83066|83091.3|83066.3|83092.5|83067.5|83091|83066|24
1621974810000|2021-05-25 20:33:30|83091.5|83066.5|83092.8|83067.8|83093.6|83068.6|83090.4|83065.4|41
1621974820000|2021-05-25 20:33:40|83093.1|83068.1|83092.1|83067.1|83093.3|83068.3|83091|83066|27
1621974830000|2021-05-25 20:33:50|83092.2|83067.2|83091.9|83066.9|83092.7|83067.7|83091.7|83066.7|12
1621974840000|2021-05-25 20:34:00|83092.2|83067.2|83091.4|83066.4|83093.7|83068.7|83091.1|83066.1|32
1621974850000|2021-05-25 20:34:10|83090.5|83065.5|83089.9|83064.9|83091.1|83066.1|83089.9|83064.9|22
1621974860000|2021-05-25 20:34:20|83090.4|83065.4|83090.9|83065.9|83091.2|83066.2|83090|83065|17
1621974870000|2021-05-25 20:34:30|83090.7|83065.7|83090.9|83065.9|83091.2|83066.2|83089.9|83064.9|14
1621974880000|2021-05-25 20:34:40|83090.8|83065.8|83090.1|83065.1|83091.7|83066.7|83090.1|83065.1|13
1621974890000|2021-05-25 20:34:50|83089.9|83064.9|83090|83065|83090.8|83065.8|83089.9|83064.9|11
1621974900000|2021-05-25 20:35:00|83088.7|83063.7|83090.2|83065.2|83091.6|83066.6|83088.7|83063.7|22
1621974910000|2021-05-25 20:35:10|83089.4|83064.4|83089.5|83064.5|83090.9|83065.9|83089.4|83064.4|17
1621974920000|2021-05-25 20:35:20|83089.8|83064.8|83089.4|83064.4|83090.7|83065.7|83089|83064|17
1621974930000|2021-05-25 20:35:30|83089.6|83064.6|83089.6|83064.6|83090.7|83065.7|83088.9|83063.9|19
1621974940000|2021-05-25 20:35:40|83089.2|83064.2|83090.5|83065.5|83091.3|83066.3|83089.2|83064.2|18
1621974950000|2021-05-25 20:35:50|83090.2|83065.2|83089.6|83064.6|83090.9|83065.9|83089.6|83064.6|15
1621974960000|2021-05-25 20:36:00|83089.7|83064.7|83089.9|83064.9|83091.2|83066.2|83088.9|83063.9|37
1621974970000|2021-05-25 20:36:10|83090|83065|83093.3|83068.3|83093.8|83068.8|83090|83065|16
1621974980000|2021-05-25 20:36:20|83093.7|83068.7|83094.4|83069.4|83094.4|83069.4|83092.5|83067.5|15
1621974990000|2021-05-25 20:36:30|83094.3|83069.3|83095.4|83070.4|83098|83073|83092.7|83067.7|25
1621975000000|2021-05-25 20:36:40|83095.1|83070.1|83095.4|83070.4|83096.5|83071.5|83094.6|83069.6|16
1621975010000|2021-05-25 20:36:50|83095.5|83070.5|83096.6|83071.6|83097|83072|83094.5|83069.5|23
1621975020000|2021-05-25 20:37:00|83096.4|83071.4|83095.8|83070.8|83096.7|83071.7|83093.2|83068.2|25
1621975030000|2021-05-25 20:37:10|83094.7|83069.7|83095.8|83070.8|83096.3|83071.3|83094.1|83069.1|14
1621975040000|2021-05-25 20:37:20|83095.7|83070.7|83096.2|83071.2|83096.2|83071.2|83094.8|83069.8|13
1621975050000|2021-05-25 20:37:30|83095.9|83070.9|83096.1|83071.1|83096.3|83071.3|83095.2|83070.2|13
1621975060000|2021-05-25 20:37:40|83096.2|83071.2|83095.6|83070.6|83096.7|83071.7|83095.4|83070.4|18
1621975070000|2021-05-25 20:37:50|83096|83071|83097|83072|83097.7|83072.7|83095.6|83070.6|24
1621975080000|2021-05-25 20:38:00|83096.9|83071.9|83097.1|83072.1|83097.5|83072.5|83095.5|83070.5|21
1621975090000|2021-05-25 20:38:10|83097.4|83072.4|83097.4|83072.4|83098.8|83073.8|83096.9|83071.9|18
1621975100000|2021-05-25 20:38:20|83096.5|83071.5|83097.6|83072.6|83099.6|83074.6|83096.5|83071.5|14
1621975110000|2021-05-25 20:38:30|83097.9|83072.9|83098.3|83073.3|83100.5|83075.5|83097.8|83072.8|17
1621975120000|2021-05-25 20:38:40|83099.9|83074.9|83098.1|83073.1|83099.9|83074.9|83097|83072|19
1621975130000|2021-05-25 20:38:50|83098.5|83073.5|83095.9|83070.9|83099|83074|83095.4|83070.4|14
1621975140000|2021-05-25 20:39:00|83096|83071|83094.8|83069.8|83096.2|83071.2|83094.8|83069.8|13
1621975150000|2021-05-25 20:39:10|83095.1|83070.1|83096.2|83071.2|83098.7|83073.7|83093.9|83068.9|19
1621975160000|2021-05-25 20:39:20|83097.8|83072.8|83097.7|83072.7|83097.8|83072.8|83095.7|83070.7|27
1621975170000|2021-05-25 20:39:30|83097.6|83072.6|83095.4|83070.4|83097.6|83072.6|83094.6|83069.6|26
1621975180000|2021-05-25 20:39:40|83095.1|83070.1|83094.2|83069.2|83095.3|83070.3|83093.8|83068.8|10
1621975190000|2021-05-25 20:39:50|83094.5|83069.5|83096.3|83071.3|83096.5|83071.5|83094|83069|22
1621975200000|2021-05-25 20:40:00|83097.4|83072.4|83096.2|83071.2|83098.2|83073.2|83094|83069|26
1621975210000|2021-05-25 20:40:10|83096|83071|83096.2|83071.2|83098.2|83073.2|83095.2|83070.2|28
1621975220000|2021-05-25 20:40:20|83096.7|83071.7|83096.6|83071.6|83097.3|83072.3|83095.8|83070.8|17
1621975230000|2021-05-25 20:40:30|83097|83072|83095.8|83070.8|83097|83072|83095.5|83070.5|16
1621975240000|2021-05-25 20:40:40|83096.1|83071.1|83096.2|83071.2|83098.6|83073.6|83094.8|83069.8|19
1621975250000|2021-05-25 20:40:50|83096.7|83071.7|83096|83071|83098.7|83073.7|83095.5|83070.5|32
1621975260000|2021-05-25 20:41:00|83096.2|83071.2|83095.6|83070.6|83097.2|83072.2|83095.3|83070.3|15
1621975270000|2021-05-25 20:41:10|83094.9|83069.9|83096.5|83071.5|83097.1|83072.1|83094.3|83069.3|12
1621975280000|2021-05-25 20:41:20|83096|83071|83094.9|83069.9|83096.4|83071.4|83094.5|83069.5|16
1621975290000|2021-05-25 20:41:30|83095.1|83070.1|83096.2|83071.2|83097.5|83072.5|83095|83070|19
1621975300000|2021-05-25 20:41:40|83098.1|83073.1|83093.1|83068.1|83098.1|83073.1|83091.5|83066.5|30
1621975310000|2021-05-25 20:41:50|83093.9|83068.9|83093.9|83068.9|83094.7|83069.7|83093.5|83068.5|15
1621975320000|2021-05-25 20:42:00|83096.4|83071.4|83094.3|83069.3|83098.4|83073.4|83094.2|83069.2|15
1621975330000|2021-05-25 20:42:10|83094.2|83069.2|83094.3|83069.3|83096.5|83071.5|83093.7|83068.7|31
1621975340000|2021-05-25 20:42:20|83094.7|83069.7|83098.6|83073.6|83098.6|83073.6|83094.7|83069.7|13
1621975350000|2021-05-25 20:42:30|83096.8|83071.8|83103.1|83078.1|83103.1|83078.1|83095.1|83070.1|24
1621975360000|2021-05-25 20:42:40|83104.2|83079.2|83102.4|83077.4|83104.3|83079.3|83100.4|83075.4|19
1621975370000|2021-05-25 20:42:50|83102.2|83077.2|83099.7|83074.7|83103|83078|83098.7|83073.7|20
1621975380000|2021-05-25 20:43:00|83102.2|83077.2|83116.7|83066.7|83116.7|83077.2|83097.4|83058|27
1621975390000|2021-05-25 20:43:10|83110|83060|83102.9|83077.9|83116.7|83080.2|83096.4|83058|35
1621975400000|2021-05-25 20:43:20|83103.6|83078.6|83113.3|83063.3|83113.4|83078.6|83098.4|83059.1|41
1621975410000|2021-05-25 20:43:30|83112.1|83062.1|83109.4|83059.4|83113.7|83063.7|83107.4|83057.4|36
1621975420000|2021-05-25 20:43:40|83109|83059|83109.4|83059.4|83109.5|83059.5|83103.7|83053.7|40
1621975430000|2021-05-25 20:43:50|83107.4|83057.4|83111.4|83061.4|83114.4|83073.5|83096.7|83057.4|19
1621975440000|2021-05-25 20:44:00|83111.1|83061.1|83109.4|83059.4|83111.8|83061.8|83109|83059|26
1621975450000|2021-05-25 20:44:10|83112.5|83062.5|83110.3|83060.3|83115.1|83065.1|83110.1|83060.1|25
1621975460000|2021-05-25 20:44:20|83112|83062|83110.3|83060.3|83112|83062|83105.1|83055.1|42
1621975470000|2021-05-25 20:44:30|83109.5|83059.5|83105.9|83055.9|83112.8|83062.8|83103.7|83053.7|42
1621975480000|2021-05-25 20:44:40|83106.1|83056.1|83106.4|83056.4|83108.8|83058.8|83105.9|83055.9|11
1621975490000|2021-05-25 20:44:50|83107.9|83057.9|83095.5|83070.5|83107.9|83070.7|83094.2|83057.9|10
1621975500000|2021-05-25 20:45:00|83094.5|83069.5|83102.3|83052.3|83110.5|83069.5|83093.8|83050.4|51
1621975510000|2021-05-25 20:45:10|83101.5|83051.5|83254.9|83097.1|83357.8|83118.6|83101.1|83028.8|77
1621975520000|2021-05-25 20:45:20|83253|83101.2|83152.6|83102.6|83253|83116.4|83146.9|83041|74
1621975530000|2021-05-25 20:45:30|83153.4|83103.4|83247.9|83049.1|83354.6|83106.1|83139|83046.6|74
1621975540000|2021-05-25 20:45:40|83226.3|83060.7|83240.7|83042.3|83361.4|83077|83179|83029.7|79
1621975550000|2021-05-25 20:45:50|83230.5|83056.4|83186.2|83047.5|83257.3|83078|83182.9|83032.7|78
1621975560000|2021-05-25 20:46:00|83189.9|83045.4|83228.9|83048.3|83313|83085.6|83183.1|83035.8|80
1621975570000|2021-05-25 20:46:10|83228.7|83049.8|83217.8|83064.5|83261.3|83071.5|83216.1|83040.8|80
1621975580000|2021-05-25 20:46:20|83219|83057|83169.2|83119.2|83227.9|83122.2|83165.1|83048.2|80
1621975590000|2021-05-25 20:46:30|83204.2|83076.1|83141.9|83091.9|83211.4|83126|83141.9|83047.6|77
1621975600000|2021-05-25 20:46:40|83144.4|83094.4|83138.3|83088.3|83184.4|83098.7|83130.9|83030.4|65
1621975610000|2021-05-25 20:46:50|83137.8|83087.8|83158.8|83108.8|83211.1|83120.1|83137.8|83075.3|63
1621975620000|2021-05-25 20:47:00|83158.5|83108.5|83156.1|83106.1|83162.8|83112.8|83154.8|83104.8|74
1621975630000|2021-05-25 20:47:10|83156.2|83106.2|83152.3|83102.3|83206.6|83118.3|83146.5|83078.6|77
1621975640000|2021-05-25 20:47:20|83154|83104|83153.2|83103.2|83159.2|83109.2|83142.1|83092.1|77
1621975650000|2021-05-25 20:47:30|83153.1|83103.1|83151|83101|83156.4|83106.4|83146|83096|77
1621975660000|2021-05-25 20:47:40|83150.9|83100.9|83147.5|83097.5|83152.2|83102.2|83145.8|83095.8|74
1621975670000|2021-05-25 20:47:50|83146.9|83096.9|83150.1|83100.1|83153.3|83103.3|83146.8|83096.8|78
1621975680000|2021-05-25 20:48:00|83151.3|83101.3|83213.2|83082.5|83213.2|83129.1|83149|83082.5|72
1621975690000|2021-05-25 20:48:10|83179.7|83129.7|83174.6|83124.6|83204.5|83129.7|83145.7|83076.4|78
1621975700000|2021-05-25 20:48:20|83171.8|83121.8|83148.3|83098.3|83182.7|83132.7|83137.6|83087.6|80
1621975710000|2021-05-25 20:48:30|83158.7|83108.7|83164.7|83114.7|83170.1|83120.1|83147.5|83097.5|75
1621975720000|2021-05-25 20:48:40|83164.6|83114.6|83176.9|83126.9|83178.9|83128.9|83161.1|83111.1|73
1621975730000|2021-05-25 20:48:50|83177.1|83127.1|83156.8|83106.8|83180.2|83130.2|83154.3|83104.3|73
1621975740000|2021-05-25 20:49:00|83156.1|83106.1|83170.7|83120.7|83172.4|83122.4|83156.1|83106.1|77
1621975750000|2021-05-25 20:49:10|83170|83120|83158.6|83108.6|83175.5|83125.5|83150.7|83100.7|73
1621975760000|2021-05-25 20:49:20|83160.3|83110.3|83181.5|83131.5|83185.8|83135.8|83138.2|83088.2|78
1621975770000|2021-05-25 20:49:30|83180.3|83130.3|83152|83102|83185.2|83135.2|83146.2|83096.2|78
1621975780000|2021-05-25 20:49:40|83151.7|83101.7|83162.6|83112.6|83203.4|83133.4|83146.4|83072.6|74
1621975790000|2021-05-25 20:49:50|83160.3|83110.3|83159.4|83109.4|83171.5|83121.5|83157.3|83107.3|77
1621975800000|2021-05-25 20:50:00|83160.7|83110.7|83149.9|83099.9|83196.3|83110.7|83147.4|83058|80
1621975810000|2021-05-25 20:50:10|83149.6|83099.6|83146.8|83096.8|83151.1|83101.1|83143.8|83093.8|75
1621975820000|2021-05-25 20:50:20|83144.9|83094.9|83148.5|83098.5|83148.7|83098.7|83142.8|83092.8|73
1621975830000|2021-05-25 20:50:30|83149|83099|83137.6|83087.6|83149|83099|83137.6|83087.6|73
1621975840000|2021-05-25 20:50:40|83137.7|83087.7|83167.4|83117.4|83200.2|83120.8|83137.6|83074.3|68
1621975850000|2021-05-25 20:50:50|83168.3|83118.3|83167.7|83117.7|83209.2|83121.5|83132.2|83074.6|77
1621975860000|2021-05-25 20:51:00|83169.3|83119.3|83151.5|83101.5|83198|83121|83123.5|83072.1|78
1621975870000|2021-05-25 20:51:10|83153.8|83103.8|83161.6|83111.6|83180.7|83130.7|83147.6|83097.6|79
1621975880000|2021-05-25 20:51:20|83162.2|83112.2|83161.1|83111.1|83163.2|83113.2|83159.4|83109.4|78
1621975890000|2021-05-25 20:51:30|83162.2|83112.2|83144.7|83094.7|83162.2|83112.2|83139.4|83089.4|68
1621975900000|2021-05-25 20:51:40|83145.5|83095.5|83147.4|83097.4|83148.9|83098.9|83145.3|83095.3|33
1621975910000|2021-05-25 20:51:50|83147.5|83097.5|83145.2|83095.2|83148.4|83098.4|83144.3|83094.3|18
1621975920000|2021-05-25 20:52:00|83144.8|83094.8|83146.4|83096.4|83146.9|83096.9|83144.8|83094.8|37
1621975930000|2021-05-25 20:52:10|83145|83095|83153.6|83103.6|83161.7|83111.7|83145|83095|64
1621975940000|2021-05-25 20:52:20|83152.8|83102.8|83160.3|83110.3|83167.3|83117.3|83152.8|83102.8|76
1621975950000|2021-05-25 20:52:30|83160.4|83110.4|83166|83116|83170.7|83120.7|83155|83105|65
1621975960000|2021-05-25 20:52:40|83165.7|83115.7|83162.7|83112.7|83165.9|83115.9|83156.2|83106.2|66
1621975970000|2021-05-25 20:52:50|83162.6|83112.6|83161.5|83111.5|83164.1|83114.1|83160.3|83110.3|34
1621975980000|2021-05-25 20:53:00|83160.6|83110.6|83136.5|83086.5|83163|83113|83136.3|83086.3|47
1621975990000|2021-05-25 20:53:10|83136.7|83086.7|83137|83087|83141.4|83091.4|83132.3|83082.3|63
1621976000000|2021-05-25 20:53:20|83137.4|83087.4|83147|83097|83149.5|83099.5|83137.3|83087.3|75
1621976010000|2021-05-25 20:53:30|83149.3|83099.3|83144.6|83094.6|83149.3|83099.3|83140.8|83090.8|74
1621976020000|2021-05-25 20:53:40|83144|83094|83143.8|83093.8|83148|83098|83138.7|83088.7|56
1621976030000|2021-05-25 20:53:50|83144.3|83094.3|83155.2|83105.2|83169.9|83119.9|83140.5|83090.5|68
1621976040000|2021-05-25 20:54:00|83153.2|83103.2|83146.2|83096.2|83156.9|83106.9|83140.5|83090.5|76
1621976050000|2021-05-25 20:54:10|83150.1|83100.1|83153.4|83103.4|83165.8|83115.8|83149.4|83099.4|69
1621976060000|2021-05-25 20:54:20|83152.8|83102.8|83144.3|83094.3|83153|83103|83135.4|83085.4|73
1621976070000|2021-05-25 20:54:30|83144.5|83094.5|83223|83056.1|83354.2|83101.8|83140.3|83044.3|57
1621976080000|2021-05-25 20:54:40|83211.1|83059.9|83152|83102|83222.4|83122.6|83151.6|83049.1|79
1621976090000|2021-05-25 20:54:50|83151.7|83101.7|83145.3|83095.3|83152.8|83102.8|83144|83094|52
1621976100000|2021-05-25 20:55:00|83145.8|83095.8|83183.6|83028.2|83206.9|83095.8|83143.7|83015.7|73
1621976110000|2021-05-25 20:55:10|83180|83037.2|83142.6|83092.6|83184.9|83092.7|83139.5|83032.6|63
1621976120000|2021-05-25 20:55:20|83142|83092|83141.1|83091.1|83143.9|83093.9|83139.2|83089.2|51
1621976130000|2021-05-25 20:55:30|83141|83091|83143.9|83093.9|83146.4|83096.4|83141|83091|46
1621976140000|2021-05-25 20:55:40|83143.6|83093.6|83144|83094|83144|83094|83140.9|83090.9|31
1621976150000|2021-05-25 20:55:50|83144.1|83094.1|83141.7|83091.7|83144.1|83094.1|83141.2|83091.2|18
1621976160000|2021-05-25 20:56:00|83141.8|83091.8|83141.3|83091.3|83143.9|83093.9|83139.7|83089.7|20
1621976170000|2021-05-25 20:56:10|83140.9|83090.9|83143.8|83093.8|83143.8|83093.8|83134.9|83084.9|27
1621976180000|2021-05-25 20:56:20|83142.9|83092.9|83143.2|83093.2|83144.3|83094.3|83142.4|83092.4|20
1621976190000|2021-05-25 20:56:30|83143.7|83093.7|83142.1|83092.1|83144.1|83094.1|83132.6|83082.6|36
1621976200000|2021-05-25 20:56:40|83138.4|83088.4|83140|83090|83142.9|83092.9|83137.9|83087.9|29
1621976210000|2021-05-25 20:56:50|83142.5|83092.5|83141.7|83091.7|83143.7|83093.7|83138|83088|43
1621976220000|2021-05-25 20:57:00|83142.7|83092.7|83141.5|83091.5|83201.6|83092.7|83138.4|83038.8|33
1621976230000|2021-05-25 20:57:10|83141|83091|83140.1|83090.1|83180.6|83094.4|83136.4|83030.3|51
1621976240000|2021-05-25 20:57:20|83178.5|83052.4|83142.4|83092.4|83179.2|83094.8|83137|83045.3|37
1621976250000|2021-05-25 20:57:30|83144.3|83094.3|83173.2|83019.6|83183.9|83095.3|83135|83013.5|68
1621976260000|2021-05-25 20:57:40|83171.9|83027.4|83134.7|83084.7|83189.3|83085.4|83133.4|83000.8|76
1621976270000|2021-05-25 20:57:50|83135.7|83085.7|83131.5|83081.5|83173.8|83085.7|83122|83007.5|46
1621976280000|2021-05-25 20:58:00|83132.1|83082.1|83132.6|83082.6|83182.6|83082.6|83123.1|83004.4|80
1621976290000|2021-05-25 20:58:10|83131.6|83081.6|83133.6|83083.6|83172.7|83084|83121|83002.6|74
1621976300000|2021-05-25 20:58:20|83133.9|83083.9|83128.4|83078.4|83135.9|83085.9|83128.3|83078.3|55
1621976310000|2021-05-25 20:58:30|83157.3|83013.8|83167.3|83013|83177.7|83033.9|83157.3|83001.9|77
1621976320000|2021-05-25 20:58:40|83168.7|83020.7|83167|83033.2|83179.2|83082|83121.5|83013.9|76
1621976330000|2021-05-25 20:58:50|83167.3|83031.3|83162.8|83017.6|83171.2|83083.2|83121.3|83005.3|78
1621976340000|2021-05-25 20:59:00|83167.9|83023.9|83128.8|83078.8|83170.9|83083.1|83121.6|83011.1|64
1621976350000|2021-05-25 20:59:10|83128.5|83078.5|83170.6|83007|83184.8|83080.1|83118.1|82979.1|52
1621976360000|2021-05-25 20:59:20|83171.7|83009.3|83167.3|83013.2|83180.7|83084|83118.5|82986.7|71
1621976370000|2021-05-25 20:59:30|83116.4|83066.4|83119.2|83069.2|83165|83080.7|83116.2|83001.1|60
1621976380000|2021-05-25 20:59:40|83120.9|83070.9|83155.9|83021.3|83162.4|83082.2|83105.6|83015|72
1621976390000|2021-05-25 20:59:50|83156|83017.7|83174.2|83020.7|83180.5|83069.6|83117.6|83015.6|54
1621976400000|2021-05-25 21:00:00|83166.1|83027.2|83229.3|82989.2|83229.3|83027.2|83166.1|82989.2|3
1621976410000|2021-05-25 21:00:10|83234|82987.7|83272.7|82965.3|83272.7|82987.7|83234|82965.1|3
1621976420000|2021-05-25 21:00:20|83272.8|82965.8|83290|82956|83290.1|82965.8|83272.4|82955.9|5
1621976430000|2021-05-25 21:00:30|83289.6|82956.8|83272.6|82966.3|83289.7|82966.3|83272.5|82956.4|10
1621976440000|2021-05-25 21:00:40|83257.8|82974.2|83257.4|82973.6|83257.8|82974.2|83257.4|82973.6|4
1621976450000|2021-05-25 21:00:50|83257.5|82973.7|83272.4|82965.9|83272.4|82973.7|83257.5|82965.9|2
1621976460000|2021-05-25 21:01:00|83272.7|82965.8|83287.7|82954.3|83287.7|83022.3|83171.8|82954.3|5
1621976470000|2021-05-25 21:01:10|83287.6|82954|83268.5|82964.1|83287.6|82965.3|83268.5|82954|4
1621976480000|2021-05-25 21:01:20|83286|82964.2|83270.1|82941.3|83286.9|82964.2|83270.1|82940.5|7
1621976490000|2021-05-25 21:01:30|83269.9|82940.9|83270.1|82941.3|83270.1|82941.3|83269.9|82940.9|2
1621976500000|2021-05-25 21:01:40|83269.4|82941.9|83268.9|82941|83269.4|82941.9|83268.8|82941|5
1621976510000|2021-05-25 21:01:50|83268.8|82941.1|83279.3|82936|83279.3|82942.4|83268.8|82936|7
1621976520000|2021-05-25 21:02:00|83312.8|82961.1|83121.1|83071.1|83321|83071.1|83121.1|82958.3|18
1621976530000|2021-05-25 21:02:10|83214|83024.8|83121.8|83071.8|83259.3|83071.9|83121.1|82991.7|12
1621976540000|2021-05-25 21:02:20|83121.1|83071.1|83121.8|83071.8|83121.8|83071.8|83121.1|83071.1|2
1621976550000|2021-05-25 21:02:30|83121.1|83071.1|83121.1|83071.1|83121.8|83071.8|83121.1|83071.1|3
1621976590000|2021-05-25 21:03:10|83226|83017.3|83208.5|83022.5|83226|83071.1|83121.1|83016.9|6
1621976600000|2021-05-25 21:03:20|83121.1|83071.1|83205.5|83022.1|83205.5|83071.1|83121.1|83016.9|8
1621976610000|2021-05-25 21:03:30|83203.5|83021.7|83203.5|83018.1|83203.5|83071.1|83121.1|83016.5|5
1621976630000|2021-05-25 21:03:50|83121.1|83071.1|83121.1|83071.1|83121.1|83071.1|83121.1|83071.1|1
1621976640000|2021-05-25 21:04:00|83205.8|83014.9|83208.5|83016.1|83208.5|83071.1|83121.1|83014.9|3
1621976650000|2021-05-25 21:04:10|83121.1|83071.1|83201.5|83015.7|83201.5|83071.1|83121.1|83015.7|2
1621976660000|2021-05-25 21:04:20|83121.1|83071.1|83121.1|83071.1|83201.5|83071.1|83121.1|83015.7|3
1621976670000|2021-05-25 21:04:30|83324.2|83003.2|83121.1|83071.1|83324.2|83071.1|83121.1|83003.2|2
1621976680000|2021-05-25 21:04:40|83315.7|83019.8|83308.8|83013.6|83318|83019.8|83308.8|83013.6|5
1621976690000|2021-05-25 21:04:50|83308|83015.2|83121.1|83071.1|83317.2|83071.1|83121.1|83015.2|3
1621976700000|2021-05-25 21:05:00|83421|83027|83398.6|82991.1|83428|83027|83398.6|82984.6|12
1621976710000|2021-05-25 21:05:10|83402.2|82988.8|83406.4|82978.9|83406.4|82994.9|83393.8|82978.9|4
1621976720000|2021-05-25 21:05:20|83396.6|82990.2|83387.1|83000.7|83400|83003.8|83387.1|82990.2|7
1621976730000|2021-05-25 21:05:30|83387.7|83001.4|83375|82997.9|83393.4|83001.4|83375|82997.9|3
1621976740000|2021-05-25 21:05:40|83402.6|82993.5|83401.9|82993.5|83402.6|82993.5|83401.9|82993.5|2
1621976750000|2021-05-25 21:05:50|83375|83009|83392.3|82997.5|83423.1|83009|83375|82997.5|4
1621976760000|2021-05-25 21:06:00|83409|82991.3|83408.1|82990.4|83424.8|83004.5|83404.5|82955.6|12
1621976770000|2021-05-25 21:06:10|83402.6|83007.5|83429.3|82989.2|83429.3|83007.5|83402.6|82989.2|2
1621976780000|2021-05-25 21:06:20|83416.6|83002.4|83410.1|83012.4|83416.6|83012.4|83410.1|83002.4|3
1621976790000|2021-05-25 21:06:30|83409.2|83011.6|83401.4|83019|83409.2|83019|83401.4|83011.6|2
1621976800000|2021-05-25 21:06:40|83398||83402.6||83404.9||83398||4
1621976810000|2021-05-25 21:06:50|83401.4||83398||83401.4||83398||2
1621976820000|2021-05-25 21:07:00|83397|82936.6|83402.5|83001.7|83419.5|83006.7|83397|82932.6|8
1621976830000|2021-05-25 21:07:10|83445.6|82979.9|83421.4|82976.6|83445.6|82998.4|83419.6|82976.6|3
1621976840000|2021-05-25 21:07:20|83411.4|83002.5|83411.4|83002.5|83411.4|83002.5|83411.4|83002.5|1
1621976850000|2021-05-25 21:07:30|83415.6|82992.6|83415.6|82992.6|83415.6|82992.6|83415.6|82992.6|1
1621976860000|2021-05-25 21:07:40|83413.5|82967.1|83398.4|83009.2|83413.5|83009.2|83398.4|82967.1|4
1621976870000|2021-05-25 21:07:50|83399.2|83010.1|83412.4|82968.4|83412.4|83023|83399.2|82968.4|5
1621976880000|2021-05-25 21:08:00|83470.3|82960.3|83465.2|82957.2|83470.3|82960.3|83465.2|82957.2|2
1621976890000|2021-05-25 21:08:10|83455.1|82936.2|83455.1|82936.2|83455.1|82936.2|83455.1|82936.2|1
1621976900000|2021-05-25 21:08:20|83422.3|82939|83408.8|82959.3|83422.3|82959.3|83408.8|82895.6|3
1621976910000|2021-05-25 21:08:30|83401.1|82963.8|83401.1|82963.8|83401.1|82985.6|83398.4|82963.8|3
1621976920000|2021-05-25 21:08:40|83394|83022|83394|83022|83394|83022|83394|83022|1
1621976930000|2021-05-25 21:08:50|83411.8|82876.4|83417.2|83002.6|83435.6|83002.6|83411.8|82876.4|11
1621976940000|2021-05-25 21:09:00|83421.3|82988.8|83407.6|82984.3|83427.9|82995.1|83407.6|82983.6|12
1621976950000|2021-05-25 21:09:10|83408.1|82982.8|83403.7|82970.8|83408.1|82982.8|83398.3|82925.2|10
1621976960000|2021-05-25 21:09:20|83403.3|82957.1|83403.6|82988.7|83403.6|82988.7|83403.3|82957.1|2
1621976970000|2021-05-25 21:09:30|83406.4|82942.1|83407.9|82954.2|83407.9|82954.2|83406.4|82942.1|2
1621976980000|2021-05-25 21:09:40|83408.4|82955|83398.6|83000.4|83408.4|83007.7|83395.4|82944|6
1621976990000|2021-05-25 21:09:50|83395.1|82992.7|83395.4|82988.6|83397.2|83011.4|83393.5|82984.2|9
1621977000000|2021-05-25 21:10:00|83392.1|82995.7|83438.9|82878.6|83438.9|82995.7|83390|82827|17
1621977010000|2021-05-25 21:10:10|83439.7|82877.9|83435|82872|83439.7|82877.9|83434.3|82871.3|4
1621977020000|2021-05-25 21:10:20|83434.7|82871.7|83424.8|82884.3|83435|82885.5|83417.3|82865.9|8
1621977030000|2021-05-25 21:10:30|83405.3|82960.5|83387.4|82965.7|83405.3|82965.7|83384.6|82960.5|4
1621977040000|2021-05-25 21:10:40|83421.9|82979.7|83411.3|82972.1|83421.9|82979.7|83411.3|82972.1|3
1621977050000|2021-05-25 21:10:50|83389.4|82907.4|83391.6|82916.3|83391.6|82916.3|83389.4|82907.4|2
1621977060000|2021-05-25 21:11:00|83426|82942.1|83404.8|82996.8|83426|82996.8|83387.9|82933.5|4
1621977070000|2021-05-25 21:11:10|83399.7|82962|83402.9|82962.3|83404.4|82966.6|83399.7|82962|3
1621977080000|2021-05-25 21:11:20|83397.4|82970.7|83397.4|82970.7|83397.4|82970.7|83397.4|82970.7|1
1621977090000|2021-05-25 21:11:30|83377|82969|83377|82969|83377|82969|83377|82969|1
1621977100000|2021-05-25 21:11:40|83386.2|82894.1|83382.8|82992.9|83398.1|82992.9|83382.8|82894.1|4
1621977110000|2021-05-25 21:11:50|83413.9|82982.9|83413.9|82982.9|83413.9|82982.9|83413.9|82982.9|1
1621977120000|2021-05-25 21:12:00|83402.2|82986.6|83388.5|82990.7|83402.2|83004.8|83387.9|82986.6|3
1621977130000|2021-05-25 21:12:10|83384.6|82946.1|83384.1|82962.2|83384.6|82962.2|83384.1|82946.1|2
1621977150000|2021-05-25 21:12:30|83386.2|82894.1|83377|82969|83386.2|82969|83377|82894.1|3
1621977170000|2021-05-25 21:12:50|83386.2|82894.1|83411|82918.7|83418.1|82925.7|83386.2|82894.1|3
1621977180000|2021-05-25 21:13:00|83409|82937.9|83407|82957.1|83409|82957.1|83407|82937.9|2
1621977190000|2021-05-25 21:13:10|83390.4|82906.7|83391.6|82915.2|83393.2|82921.3|83390.4|82906.7|3
1621977210000|2021-05-25 21:13:30|83386.2|82894.1|83386.2|82894.1|83386.2|82894.1|83386.2|82894.1|1
1621977220000|2021-05-25 21:13:40|83402.3|82956.7|83430.7|82963.4|83430.7|82963.4|83402.3|82956.7|2
1621977230000|2021-05-25 21:13:50|83395.3|82904.6|83407.4|82918.7|83407.4|82918.7|83395.3|82904.6|3
1621977240000|2021-05-25 21:14:00|83396.3|82931.7|83403|82956.7|83403|82956.7|83394.6|82925.4|3
1621977250000|2021-05-25 21:14:10|83388.6|82903|83388.6|82903|83388.6|82903|83388.6|82903|1
1621977260000|2021-05-25 21:14:20|83386.2|82894.1|83378.6|82994.5|83386.2|82994.5|83378.6|82894.1|2
1621977270000|2021-05-25 21:14:30|83374.6|82989.2|83385.3|82990.7|83388.3|82994|83374.6|82978.4|5
1621977280000|2021-05-25 21:14:40|83386.2|82894.1|83399.5|82980.5|83424.3|82988.9|83386.2|82894.1|8
1621977290000|2021-05-25 21:14:50|83385.4|82994|83404.5|82956.5|83404.5|82994|83385.4|82956.5|3
1621977300000|2021-05-25 21:15:00|83388.8|82903|83392.3|82914.9|83392.3|82914.9|83388.8|82903|3
1621977310000|2021-05-25 21:15:10|83386.2|82894.1|83398.2|82998.3|83414.7|82998.3|83386.2|82894.1|3
1621977320000|2021-05-25 21:15:20|83383.9|82928.1|83386.2|82894.1|83386.2|82928.1|83383.9|82894.1|2
1621977330000|2021-05-25 21:15:30|83395.9|82931.7|83395.9|82931.7|83395.9|82931.7|83395.9|82931.7|1
1621977340000|2021-05-25 21:15:40|83402.3|82956.7|83402.3|82956.7|83402.3|82956.7|83402.3|82956.7|1
1621977350000|2021-05-25 21:15:50|83386.2|82894.1|83401.5|82956.8|83401.5|82956.8|83386.2|82894.1|3
1621977370000|2021-05-25 21:16:10|83413.2|82971.9|83417.1|82976.9|83417.1|82976.9|83413.2|82971.9|2
1621977380000|2021-05-25 21:16:20|83390.6|82905.9|83380.7|82975.6|83390.6|82975.8|83380.7|82905.9|3
1621977390000|2021-05-25 21:16:30|83381.6|82962.1|83381.6|82962.1|83381.6|82962.1|83381.6|82962.1|1
1621977400000|2021-05-25 21:16:40|83383.9|82928.1|83389.6|82993.4|83389.6|83030|83377|82894.1|4
1621977410000|2021-05-25 21:16:50|83385.4|83005.6|83385.4|83005.6|83385.4|83005.6|83385.4|83005.6|1
1621977420000|2021-05-25 21:17:00|83401.4|82991.2|83391.7|82986.6|83401.6|82991.2|83391.7|82984.1|3
1621977430000|2021-05-25 21:17:10|83391.4|82942.3|83391.6|82915.8|83394.2|82943.2|83391.4|82915.8|4
1621977450000|2021-05-25 21:17:30|83380.6|83019.9|83399.2|82979|83399.2|83019.9|83380.6|82949.4|7
1621977460000|2021-05-25 21:17:40|83403|83010.7|83403|83010.7|83403|83010.7|83403|83010.7|1
1621977470000|2021-05-25 21:17:50|83400.2|82959.5|83396.3|82997.3|83400.2|82997.3|83396.3|82959.5|2
1621977480000|2021-05-25 21:18:00|83386.2|82894.1|83383.6|82995|83398.3|82995|83383.6|82894.1|10
1621977490000|2021-05-25 21:18:10|83384.5|83001.4|83381|83001|83389.5|83001.4|83381|82985|7
1621977500000|2021-05-25 21:18:20|83382.8|82997.7|83382.8|82997.7|83382.8|82997.7|83382.8|82997.7|1
1621977510000|2021-05-25 21:18:30|83384.7|82938.5|83386.2|82894.1|83386.2|82938.5|83384.7|82894.1|2
1621977520000|2021-05-25 21:18:40|83376.3|82998.3|83381.2|83000.6|83381.2|83000.6|83376.3|82998.3|3
1621977530000|2021-05-25 21:18:50|83386.2|82894.1|83392.6|82994|83394|83035|83375|82894.1|11
1621977540000|2021-05-25 21:19:00|83388.1|82997.1|83388.1|82997.1|83388.1|82997.1|83388.1|82997.1|1
1621977550000|2021-05-25 21:19:10|83386.2|82894.1|83377.1|82999|83386.2|82999|83376.3|82894.1|3
1621977560000|2021-05-25 21:19:20|83387.8|82978.2|83375|82847.8|83398.8|82978.2|83375|82847.8|3
1621977570000|2021-05-25 21:19:30|83359.7|82796.7|83396.4|82833.4|83396.4|82833.4|83359.7|82796.7|6
1621977580000|2021-05-25 21:19:40|83395.2|82832.2|83396.4|82833.4|83396.4|82833.4|83394.9|82831.9|6
1621977590000|2021-05-25 21:19:50|83381.7|82818.7|83374.5|82811.5|83381.7|82818.7|83371.9|82808.9|4
1621977600000|2021-05-25 21:20:00|83373.2|82810.2|83375.3|82812.3|83375.3|82812.3|83373.2|82810.2|4
1621977610000|2021-05-25 21:20:10|83374.3|82811.3|83372.4|82809.4|83374.3|82811.3|83372.4|82809.4|3
1621977620000|2021-05-25 21:20:20|83387.7|82824.7|83400.9|82878.5|83415.9|82894.8|83367.7|82804.7|4
1621977630000|2021-05-25 21:20:30|83405.1|82842.1|83403.1|82865|83405.1|82865|83395|82832|4
1621977640000|2021-05-25 21:20:40|83392.6|82856.6|83405.3|82856.5|83405.3|82856.6|83388.7|82831.9|7
1621977650000|2021-05-25 21:20:50|83377.3|82814.3|83381.1|82818.1|83382.2|82819.2|83371.9|82808.9|10
1621977660000|2021-05-25 21:21:00|83379|82816|83379|82816|83381.1|82825.6|83379|82816|5
1621977670000|2021-05-25 21:21:10|83380.9|82817.9|83387.7|82824.7|83387.7|82824.7|83380.9|82817.9|2
1621977680000|2021-05-25 21:21:20|83383.5|82840.6|83383.5|82840.6|83383.5|82840.6|83383.5|82840.6|1
1621977690000|2021-05-25 21:21:30|83385.7|82837.6|83378|82848|83390.8|82848|83378|82830.6|4
1621977700000|2021-05-25 21:21:40|83380.6|82817.6|83381|82818|83381.9|82818.9|83380.6|82817.6|8
1621977710000|2021-05-25 21:21:50|83371.6|82808.6|83371.6|82808.6|83371.6|82808.6|83371.6|82808.6|1
1621977720000|2021-05-25 21:22:00|83374.2|82811.2|83378.4|82815.4|83384.3|82836|83369.3|82806.3|8
1621977730000|2021-05-25 21:22:10|83382.2|82819.2|83386.1|82823.1|83387.6|82829|83382.2|82819.2|6
1621977740000|2021-05-25 21:22:20|83383.5|82820.5|83387.6|82825.1|83387.6|82825.1|83382.7|82819.7|11
1621977750000|2021-05-25 21:22:30|83385.4|82822.4|83382|82819|83385.4|82822.4|83382|82819|3
1621977760000|2021-05-25 21:22:40|83383.3|82820.3|83378.8|82815.8|83383.3|82820.3|83372|82809|4
1621977770000|2021-05-25 21:22:50|83378.3|82815.3|83385.1|82852|83385.1|82852|83378.3|82815.3|3
1621977780000|2021-05-25 21:23:00|83375|82854|83389|82826|83389|82854|83375|82824.4|5
1621977790000|2021-05-25 21:23:10|83383.2|82820.2|83383.9|82820.9|83383.9|82820.9|83383.2|82820.2|2
1621977800000|2021-05-25 21:23:20|83381.5|82818.5|83389.1|82826.1|83390.7|82827.9|83381.5|82818.5|4
1621977810000|2021-05-25 21:23:30|83378.3|82815.3|83367.7|82804.7|83378.3|82815.3|83367.7|82804.7|3
1621977820000|2021-05-25 21:23:40|83367.3|82804.3|83367.3|82804.3|83367.3|82804.3|83367.3|82804.3|1
1621977830000|2021-05-25 21:23:50|83367.4|82804.4|83373.4|82810.4|83374.3|82811.3|83367.4|82804.4|5
1621977840000|2021-05-25 21:24:00|83378.9|82815.9|83393.2|82836.7|83393.2|82836.7|83378.9|82815.9|6
1621977850000|2021-05-25 21:24:10|83384.4|82847.1|83384.8|82821.8|83386.7|82847.1|83381.2|82818.2|8
1621977860000|2021-05-25 21:24:20|83384.3|82821.3|83409.6|82916.8|83409.6|82916.8|83384.3|82821.3|2
1621977870000|2021-05-25 21:24:30|83394|82876.2|83396.1|82910.1|83396.1|82910.1|83394|82867.5|3
1621977880000|2021-05-25 21:24:40|83399.5|82923.7|83380|82833.7|83399.5|82923.7|83380|82833.7|3
1621977890000|2021-05-25 21:24:50|83379|82836.6|83376.4|82813.4|83390.3|82836.6|83376.4|82813.4|9
1621977900000|2021-05-25 21:25:00|83379.8|82816.8|83378.3|82843.7|83380.1|82843.7|83378.3|82816.8|6
1621977910000|2021-05-25 21:25:10|83385.8|82822.8|83385.1|82822.1|83386.8|82823.8|83383.7|82820.7|4
1621977920000|2021-05-25 21:25:20|83386.3|82823.3|83437.2|82914.1|83444.6|82922.9|83375.6|82812.6|5
1621977930000|2021-05-25 21:25:30|83424.1|82879.8|83462.5|82915.2|83462.5|82915.2|83424.1|82879.8|2
1621977940000|2021-05-25 21:25:40|83416.8|82991.3|83416.8|82991.3|83416.8|82991.3|83416.8|82991.3|1
1621977950000|2021-05-25 21:25:50|83423.1|82880.6|83409.7|82880.3|83423.1|82886.7|83388.1|82843.6|8
1621977960000|2021-05-25 21:26:00|83410.3|82847.3|83378.4|82815.4|83412.5|82858.2|83362.6|82799.6|4
1621977970000|2021-05-25 21:26:10|83375.7|82812.7|83385.4|82825.5|83385.4|82840|83375.7|82812.7|4
1621977980000|2021-05-25 21:26:20|83383.8|82838.3|83383.8|82838.3|83383.8|82838.3|83383.8|82838.3|1
1621977990000|2021-05-25 21:26:30|83377||83395.7||83395.7||83377||2
1621978000000|2021-05-25 21:26:40|83386.8|82823.8|83381.2|82818.2|83386.8|82823.8|83381.2|82818.2|2
1621978010000|2021-05-25 21:26:50|83382.8|82819.8|83382.8|82819.8|83382.8|82819.8|83382.8|82819.8|1
1621978020000|2021-05-25 21:27:00|83439.1|82991.3|83417|82864.5|83439.1|82991.3|83414.5|82859|5
1621978030000|2021-05-25 21:27:10|83394.7|82868.6|83386.8|82823.8|83400.3|82871.6|83386.8|82823.8|4
1621978040000|2021-05-25 21:27:20|83385|82831.9|83395.3|82872.7|83395.3|82872.7|83378.3|82823.3|5
1621978050000|2021-05-25 21:27:30|83397.3|82888.5|83394.6|82866.4|83397.3|82888.5|83393|82852.6|3
1621978060000|2021-05-25 21:27:40|83398.8|82849|83383.6|82820.6|83398.8|82857.6|83383.6|82820.6|3
1621978070000|2021-05-25 21:27:50|83383.3|82820.3|83385|82822|83385|82822|83383.3|82820.3|2
1621978080000|2021-05-25 21:28:00|83380.7|82817.7|83382.1|82819.1|83382.1|82819.1|83380.7|82817.7|2
1621978090000|2021-05-25 21:28:10|83382.2|82846.5|83386.9|82823.9|83386.9|82846.5|83378.3|82819.4|6
1621978100000|2021-05-25 21:28:20|83384.2|82821.2|83385|82829.5|83385|82832.5|83383.1|82821.2|3
1621978110000|2021-05-25 21:28:30|83386.7|82826.7|83390.8|82827.8|83390.8|82839.3|83386.7|82826.7|3
1621978120000|2021-05-25 21:28:40|83390.9|82829.5|83394.1|82831.1|83394.1|82831.1|83390.9|82829.5|2
1621978140000|2021-05-25 21:29:00|83380|82817|83383.9|82820.9|83383.9|82820.9|83380|82817|2
1621978150000|2021-05-25 21:29:10|83376|82813|83376|82813|83376|82813|83376|82813|1
1621978160000|2021-05-25 21:29:20|83379.9|82816.9|83379.9|82816.9|83379.9|82816.9|83379.9|82816.9|1
1621978180000|2021-05-25 21:29:40|83381|82818|83381|82818|83381|82818|83381|82818|1
1621978190000|2021-05-25 21:29:50|83324.1|82761.1|83324.1|82761.1|83324.1|82761.1|83324.1|82761.1|1
1621978200000|2021-05-25 21:30:00|83374.8|82811.8|83385.5|82822.5|83385.5|82822.5|83374.8|82811.8|4
1621978210000|2021-05-25 21:30:10|83381.2|82818.2|83380.8|82817.8|83381.2|82818.2|83380.8|82817.8|2
1621978220000|2021-05-25 21:30:20|83379.9|82816.9|83382.4|82819.4|83382.4|82819.4|83379.9|82816.9|2
1621978230000|2021-05-25 21:30:30|83373.9|82810.9|83385.4|82822.4|83387.7|82839.7|83359.7|82796.7|6
1621978240000|2021-05-25 21:30:40|83379.5|82839.7|83379.5|82820|83391.9|82839.7|83379.5|82818.8|8
1621978250000|2021-05-25 21:30:50|83377.5|82835.7|83411.8|82856.9|83411.8|82954.2|83344|82808|15
1621978260000|2021-05-25 21:31:00|83410|82865.6|83398.7|82835.7|83410|82865.6|83393.9|82830.9|8
1621978270000|2021-05-25 21:31:10|83397.7|82834.7|83388.4|82825.4|83397.7|82834.7|83388.4|82825.4|5
1621978280000|2021-05-25 21:31:20|83391.7|82828.7|83390.4|82827.4|83391.7|82828.7|83390.4|82827.4|2
1621978290000|2021-05-25 21:31:30|83348.8|82948.9|83377.3|82855.6|83391.7|82948.9|83348.8|82850.4|6
1621978300000|2021-05-25 21:31:40|83373.6|82865.5|83367.5|82847.1|83382.6|82870.8|83367.5|82847.1|5
1621978310000|2021-05-25 21:31:50|83368.9|82853.8|83382.4|82819.4|83382.4|82853.8|83368.9|82817.6|4
1621978320000|2021-05-25 21:32:00|83352.1|82909.2|83385.2|82822.2|83385.2|82909.2|83352.1|82822.2|4
1621978330000|2021-05-25 21:32:10|83378.8|82839.8|83392.2|82897.8|83392.2|82897.8|83378.8|82823.6|9
1621978340000|2021-05-25 21:32:20|83398.9|82859.4|83392.4|82866.9|83398.9|82866.9|83392.4|82859.4|3
1621978350000|2021-05-25 21:32:30|83399.6|82845.3|83380.9|82817.9|83406.3|82894.2|83380.9|82817.9|4
1621978360000|2021-05-25 21:32:40|83380|82817|83349.4|82801.9|83380.1|82817.1|83349.4|82801.9|3
1621978370000|2021-05-25 21:32:50|83362.7|82799.7|83377.7|82814.7|83377.7|82814.7|83332|82799.7|3
1621978380000|2021-05-25 21:33:00|83378.5|82946.1|83368.4|82845.5|83392.6|82946.1|83364.2|82844.6|10
1621978390000|2021-05-25 21:33:10|83380|82855.9|83375.1|82821.7|83380|82855.9|83365.1|82821.7|4
1621978410000|2021-05-25 21:33:30|83351.4|82840.3|83369.4|82824.9|83381.9|82840.3|83351.4|82814.7|6
1621978420000|2021-05-25 21:33:40|83382|82819|83382|82819|83382|82819|83382|82819|1
1621978430000|2021-05-25 21:33:50|83379.8|82816.8|83367|82864|83387.5|82864|83367|82816.8|5
1621978440000|2021-05-25 21:34:00|83390.5|82833.7|83389.3|82826.3|83390.5|82833.7|83386.8|82823.8|3
1621978450000|2021-05-25 21:34:10|83384.2|82821.2|83356.6|82803.5|83384.2|82821.2|83356.6|82803.5|2
1621978460000|2021-05-25 21:34:20|83364.6|82801.6|83330|82810|83366.9|82810|83330|82801.6|3
1621978470000|2021-05-25 21:34:30|83369|82806|83358.5|82820.6|83378.7|82834|83358.5|82806|6
1621978480000|2021-05-25 21:34:40|83364.1|82822.7|83330|82810|83364.1|82822.7|83330|82810|3
1621978490000|2021-05-25 21:34:50|83358|82851.6|83370.4|82829.9|83376.3|82851.6|83358|82813.3|5
1621978500000|2021-05-25 21:35:00|83381.2|82824.9|83389.4|82826.4|83389.4|82831.1|83375.6|82824.9|4
1621978510000|2021-05-25 21:35:10|83378.7|82845.8|83378.7|82845.8|83378.7|82845.8|83378.7|82845.8|1
1621978520000|2021-05-25 21:35:20|83366|82863|83365|82862|83366|82863|83365|82862|2
1621978530000|2021-05-25 21:35:30|83366|82863|83344|82830.8|83366|82863|83344|82830.8|3
1621978540000|2021-05-25 21:35:40|83374|82811|83375.5|82819.8|83378.8|82826.2|83370.3|82811|6
1621978550000|2021-05-25 21:35:50|83366.8|82822.9|83386.7|82830.9|83386.7|82842|83366.6|82821.7|9
1621978560000|2021-05-25 21:36:00|83382|82819|83382|82819|83382|82819|83382|82819|1
1621978570000|2021-05-25 21:36:10|83372.8|82848.5|83375|82846|83375|82849.3|83372.8|82846|3
1621978580000|2021-05-25 21:36:20|83377.3|82840.9|83386.3|82830|83389|82849|83374.9|82821.9|6
1621978590000|2021-05-25 21:36:30|83387.1|82824.1|83385.1|82822.1|83387.1|82824.1|83385.1|82822.1|2
1621978600000|2021-05-25 21:36:40|83383.9|82820.9|83387.9|82824.9|83388|82886.6|83361.6|82820.9|13
1621978610000|2021-05-25 21:36:50|83388.4|82825.4|83374.8|82829|83388.8|82840.9|83374.8|82820.5|12
1621978620000|2021-05-25 21:37:00|83377.6|82824.4|83390.7|82827.7|83390.7|82829.3|83372.2|82818|10
1621978630000|2021-05-25 21:37:10|83390.8|82827.8|83384|82827.9|83390.8|82839.5|83378|82825.8|7
1621978640000|2021-05-25 21:37:20|83383.5|82827.4|83375.3|82812.3|83385.7|82834.7|83375.3|82812.3|11
1621978650000|2021-05-25 21:37:30|83375|82812|83375|82812|83375|82812|83375|82812|1
1621978660000|2021-05-25 21:37:40|83399.2|82836.2|83396.5|82833.5|83399.2|82836.2|83396.5|82833.5|2
1621978670000|2021-05-25 21:37:50|83394.4|82831.4|83377.9|82841|83394.4|82842.3|83377.9|82831.4|4
1621978680000|2021-05-25 21:38:00|83382.6|82826.7|83382.7|82827.2|83382.7|82827.2|83382.3|82826.7|3
1621978690000|2021-05-25 21:38:10|83362|82863|83375.6|82895|83375.6|82927.2|83362|82863|4
1621978700000|2021-05-25 21:38:20|83379.5|82883.3|83379.5|82883.3|83379.5|82886.9|83378.2|82883.3|3
1621978710000|2021-05-25 21:38:30|83375|82812|83375|82812|83375|82812|83375|82812|1
1621978720000|2021-05-25 21:38:40|83387.5|82824.5|83383.7|82825.3|83387.5|82845.8|83373.5|82821.4|4
1621978730000|2021-05-25 21:38:50|83384.4|82821.4|83382.3|82826.7|83385.6|82826.7|83382.3|82821.4|3
1621978740000|2021-05-25 21:39:00|83385.6|82823.6|83383.3|82826.7|83385.6|82826.7|83383.3|82823.6|3
1621978750000|2021-05-25 21:39:10|83381.3|82818.3|83375.4|82812.4|83385.5|82822.5|83375.4|82812.4|3
1621978760000|2021-05-25 21:39:20|83383.7|82820.7|83381.5|82818.5|83383.7|82820.7|83381.5|82818.5|4
1621978770000|2021-05-25 21:39:30|83385.5|82822.5|83382.8|82819.8|83386.8|82823.8|83382.5|82819.5|4
1621978780000|2021-05-25 21:39:40|83383.4|82820.4|83381.7|82818.7|83383.4|82820.4|83381.7|82818.7|2
1621978790000|2021-05-25 21:39:50|83346.4|82783.4|83372.4|82843|83373|82862|83346.4|82783.4|4
1621978800000|2021-05-25 21:40:00|83385.1|82822.1|83375.4|82812.4|83385.4|82822.4|83375.4|82812.4|3
1621978830000|2021-05-25 21:40:30|83350.4|82787.4|83350.4|82787.4|83350.4|82787.4|83350.4|82787.4|1
1621978840000|2021-05-25 21:40:40|83350.7|82787.7|83342|82916.6|83383.3|82916.6|83342|82787.7|6
1621978850000|2021-05-25 21:40:50|83347.8|82902.9|83298.6|83019.5|83355.3|83019.5|83298.6|82885|3
1621978860000|2021-05-25 21:41:00|83371.1|82867.1|83388.4|82835.6|83389.4|82867.1|83371.1|82831.1|9
1621978870000|2021-05-25 21:41:10|83390.4|82851.6|83390.4|82851.6|83390.4|82851.6|83390.4|82851.6|1
1621978880000|2021-05-25 21:41:20|83389.4|82844|83403.7|82840.7|83403.7|82844|83389.4|82837|4
1621978890000|2021-05-25 21:41:30|83392.5|82829.5|83382.5|82819.5|83392.5|82829.5|83382.5|82819.5|2
1621978900000|2021-05-25 21:41:40|83389.4|82844|83395.1|82877.1|83395.4|82898.5|83384.3|82844|5
1621978910000|2021-05-25 21:41:50|83395.6|82861.8|83394.9|82831.9|83395.6|82865.9|83390|82831.9|6
1621978920000|2021-05-25 21:42:00|83396.3|82833.3|83396.9|82833.9|83396.9|82833.9|83396.3|82833.3|2
1621978930000|2021-05-25 21:42:10|83390.3|82827.3|83390.3|82827.3|83390.3|82827.3|83390.3|82827.3|1
1621978940000|2021-05-25 21:42:20|83399.2|82836.2|83402.2|82839.2|83402.2|82839.2|83398.2|82835.2|3
1621978970000|2021-05-25 21:42:50|83392|82865|83389.4|82844|83392|82865|83389.4|82844|2
1621978980000|2021-05-25 21:43:00|83389.8|82847.4|83398.1|82835.1|83398.1|82854.5|83389.8|82835.1|3
1621978990000|2021-05-25 21:43:10|83394.2|82831.2|83348|82934.9|83396.9|82934.9|83348|82825.6|8
1621979000000|2021-05-25 21:43:20|83355.8|82915.8|83361.1|82908.2|83361.1|82915.8|83355.8|82908.2|2
1621979010000|2021-05-25 21:43:30|83371.1|82871.3|83394|82855.3|83394|82871.3|83371.1|82819.5|3
1621979020000|2021-05-25 21:43:40|83392.3|82846.9|83398.7|82835.7|83398.7|82846.9|83389.4|82832.6|4
1621979030000|2021-05-25 21:43:50|83407|82856.3|83399.7|82836.7|83407|82856.3|83398.8|82836.7|9
1621979040000|2021-05-25 21:44:00|83396.7|82833.7|83397|82870|83401.7|82870|83396.7|82833.7|5
1621979060000|2021-05-25 21:44:20|83399|82872|83397.8|82882.9|83401.8|82885.5|83394.2|82836.5|12
1621979070000|2021-05-25 21:44:30|83397.1|82879|83382.5|82819.5|83397.1|82879|83382.5|82819.5|3
1621979100000|2021-05-25 21:45:00|83358|82816|83385.4|82822.4|83385.4|82822.4|83357.4|82794.4|8
1621979110000|2021-05-25 21:45:10|83403.3|82849.1|83384.4|82878.9|83403.3|82896.8|83373.5|82835.8|14
1621979120000|2021-05-25 21:45:20|83389.8|82869.5|83350.6|82870.4|83389.8|82887.4|83314.6|82828.7|26
1621979130000|2021-05-25 21:45:30|83350.1|82870|83336.5|82927.1|83350.1|82927.1|83327.5|82870|15
1621979140000|2021-05-25 21:45:40|83361.4|82902.4|83320.4|82906|83361.4|82920.5|83311.1|82897.4|13
1621979150000|2021-05-25 21:45:50|83323.2|82903.4|83349.7|82865.9|83350|82903.4|83307|82863.5|13
1621979160000|2021-05-25 21:46:00|83343.5|82865.5|83354.5|82856.7|83356|82865.5|83343.5|82854.6|10
1621979170000|2021-05-25 21:46:10|83375.3|82858|83327.8|82900.5|83377.8|82904.2|83323.8|82856|10
1621979180000|2021-05-25 21:46:20|83362.7|82880.8|83343.1|82908.8|83362.7|82908.8|83324.7|82847.3|13
1621979190000|2021-05-25 21:46:30|83338.8|82904.9|83332.8|82875.9|83354.3|82923.2|83322.2|82875.9|19
1621979200000|2021-05-25 21:46:40|83322.2|82881.3|83360.3|82876.6|83379.3|82949.3|83319.2|82859.9|16
1621979210000|2021-05-25 21:46:50|83353.4|82886.4|83365.8|82953|83394.8|82953|83323.4|82855.7|15
1621979220000|2021-05-25 21:47:00|83368.7|82909.2|83389.9|82848.4|83393.4|82921|83336.9|82848.4|24
1621979230000|2021-05-25 21:47:10|83390.3|82852.3|83355.8|82885.7|83390.4|82916|83342.3|82850.5|13
1621979240000|2021-05-25 21:47:20|83361|82882.7|83343.9|82910.1|83365.7|82910.1|83343.9|82877.8|12
1621979250000|2021-05-25 21:47:30|83343.6|82914.1|83349.5|82901|83355.4|82914.1|83336.4|82876.2|9
1621979260000|2021-05-25 21:47:40|83353.3|82887.7|83400.3|82837.3|83400.3|82926.1|83329.5|82837.3|14
1621979270000|2021-05-25 21:47:50|83393.6|82856|83385.2|82845|83404.8|82861|83385.2|82840.8|17
1621979280000|2021-05-25 21:48:00|83345.5|82910.8|83342.6|82916.2|83371|82939.1|83325.4|82882.7|12
1621979290000|2021-05-25 21:48:10|83343.6|82914.9|83368.5|82883.9|83370.2|82914.9|83343.2|82876.2|16
1621979300000|2021-05-25 21:48:20|83365.9|82886.7|83379.3|82863.1|83380.1|82886.7|83365.9|82860.7|10
1621979310000|2021-05-25 21:48:30|83378.1|82864.8|83391.4|82837.3|83394.8|82873.6|83371.8|82835.2|13
1621979320000|2021-05-25 21:48:40|83392.5|82837.8|83388.4|82838.9|83392.5|82838.9|83388.4|82837.8|5
1621979330000|2021-05-25 21:48:50|83388.1|82839.2|83386.6|82845.4|83388.9|82848.9|83386.6|82839.2|8
1621979340000|2021-05-25 21:49:00|83378|82854.8|83331.4|82898.3|83378|82921.4|83309.7|82854.8|6
1621979350000|2021-05-25 21:49:10|83215.6|82889|83360.1|82902.6|83390.1|82914.2|83215.6|82844.8|11
1621979360000|2021-05-25 21:49:20|83367.2|82890.1|83365.3|82876.8|83367.2|82893.6|83360.4|82876.8|12
1621979370000|2021-05-25 21:49:30|83364.9|82876.4|83376.5|82856.9|83380.2|82876.8|83364.9|82853.8|9
1621979380000|2021-05-25 21:49:40|83375|82854.6|83372.2|82855.5|83375.3|82855.5|83372.2|82853.9|6
1621979390000|2021-05-25 21:49:50|83373.4|82859.3|83273.8|82952.1|83373.4|82952.1|83273.8|82859.3|6
1621979400000|2021-05-25 21:50:00|83312.5|82908.8|83361.3|82865.7|83362.5|82908.8|83307.8|82865.4|13
1621979410000|2021-05-25 21:50:10|83372.1|82854.8|83319|82943.6|83372.1|82950.8|83316.5|82854.8|6
1621979420000|2021-05-25 21:50:20|83334.7|82914.3|83334.1|82914.4|83334.7|82914.4|83334.1|82914.3|4
1621979430000|2021-05-25 21:50:30|83308.6|82949.7|83315.6|82932.6|83316.5|82949.7|83308.6|82932.6|3
1621979440000|2021-05-25 21:50:40|83346.4|82863.2|83358.4|82856.2|83363.1|82863.4|83345.6|82854.7|13
1621979450000|2021-05-25 21:50:50|83358.1|82863|83311.7|82902.1|83358.1|82937.7|83247.9|82862.5|8
1621979460000|2021-05-25 21:51:00|83315|82906.1|83326|82928.5|83363.6|82928.5|83315|82876.6|11
1621979470000|2021-05-25 21:51:10|83329.2|82924.9|83365.5|82892.9|83365.5|82929.3|83329.2|82892.9|12
1621979480000|2021-05-25 21:51:20|83361.8|82894.7|83360|82880.7|83375.1|82920.7|83326.6|82869.5|16
1621979490000|2021-05-25 21:51:30|83340.6|82898.7|83364.9|82858.8|83365.2|82898.7|83340.6|82858.8|4
1621979500000|2021-05-25 21:51:40|83347.4|82865.4|83267.8|82953.8|83347.4|82953.8|83267.8|82865.4|3
1621979510000|2021-05-25 21:51:50|83294|82924.9|83344.7|82863.6|83344.7|82924.9|83293.4|82863.6|5
1621979520000|2021-05-25 21:52:00|83376.3|82854.7|83365.9|82858.4|83377.3|82858.8|83365.9|82854.7|10
1621979530000|2021-05-25 21:52:10|83362.2|82859.8|83365.4|82860.7|83375.1|82860.9|83361.9|82859.6|5
1621979540000|2021-05-25 21:52:20|83371.5|82861.7|83362.6|82856.8|83371.5|82865.4|83362.6|82853.8|5
1621979550000|2021-05-25 21:52:30|83371.1|82859.2|83338.7|82868.4|83373.4|82868.4|83338.7|82856.3|7
1621979560000|2021-05-25 21:52:40|83338.5|82869|83359.7|82871.7|83360|82955.2|83264.8|82868.1|9
1621979570000|2021-05-25 21:52:50|83350.8|82875.3|83262.8|82903.5|83359.8|82929|83262.8|82858.2|10
1621979580000|2021-05-25 21:53:00|83258.1|82890.3|83298.6|82872.2|83316|82890.3|83253.3|82846.7|21
1621979590000|2021-05-25 21:53:10|83299.8|82857.2|83301.1|82850.9|83321.7|82866.4|83289|82850.9|12
1621979600000|2021-05-25 21:53:20|83303.4|82846.2|83297|82844.6|83307|82873.2|83265.8|82836.3|13
1621979610000|2021-05-25 21:53:30|83294.2|82841.8|83303.2|82852.7|83305|82858.8|83275.2|82840.2|8
1621979620000|2021-05-25 21:53:40|83297.3|82855.7|83258|82862.2|83304.4|82880.6|83258|82838.1|7
1621979630000|2021-05-25 21:53:50|83260.5|82852.5|83309.4|82838.5|83326.7|82852.5|83253.4|82806.4|14
1621979640000|2021-05-25 21:54:00|83311|82843.5|83297.8|82833.2|83311|82844.6|83297.8|82833.2|6
1621979650000|2021-05-25 21:54:10|83299.4|82832.6|83286.2|82870.9|83311|82870.9|83286.2|82832.6|11
1621979660000|2021-05-25 21:54:20|83284.6|82857.6|83329.9|83007.2|83335.2|83027.2|83190.1|82844.9|18
1621979670000|2021-05-25 21:54:30|83332.2|83008.4|83329.9|83014.4|83346.8|83021.2|83329.9|82999.8|14
1621979680000|2021-05-25 21:54:40|83332|83012.9|83297.8|82995.6|83332|83012.9|83297.8|82991.9|6
1621979690000|2021-05-25 21:54:50|83302.6|82996.4|83313|82999.9|83314.3|82999.9|83302.6|82996.4|5
1621979700000|2021-05-25 21:55:00|83312.8|83000.1|83328.6|83008.1|83328.6|83020.9|83286.8|82985.1|12
1621979710000|2021-05-25 21:55:10|83324.3|83010|83314.6|83031|83349|83053.1|83300.1|82999|17
1621979720000|2021-05-25 21:55:20|83308.9|83040.7|83336.2|83027.4|83337.4|83040.7|83308.9|83009.2|15
1621979730000|2021-05-25 21:55:30|83335.2|83038.4|83334|83023.4|83337.4|83038.4|83333.5|83023.4|5
1621979740000|2021-05-25 21:55:40|83336.4||83336.4||83336.4||83336.4||1
1621979750000|2021-05-25 21:55:50|83353.3|83013.4|83340.5|83001.6|83353.3|83013.4|83336|82993.5|4
1621979760000|2021-05-25 21:56:00|83358.6|82976.9|83342.7|83017.3|83359.6|83017.3|83342.7|82976.7|5
1621979770000|2021-05-25 21:56:10|83330|83041|83324.8|83051.7|83330.6|83096|83296.9|82976.1|19
1621979780000|2021-05-25 21:56:20|83325.4|83050.2|83329.2|83023.3|83333.7|83065.8|83305.6|83014.3|29
1621979790000|2021-05-25 21:56:30|83334.8|83013|83310.3|83028.6|83334.8|83067.3|83307|83013|17
1621979800000|2021-05-25 21:56:40|83311|83033.8|83323.9|83027|83325.9|83035.8|83307.7|83010.6|6
1621979810000|2021-05-25 21:56:50|83319.6|83026.8|83331.4|83047.8|83331.4|83047.8|83315.8|83021.7|4
1621979820000|2021-05-25 21:57:00|83339.8|83051|83313.8|83020.4|83339.8|83051|83300.7|83020.4|4
1621979830000|2021-05-25 21:57:10|83319.1|83022|83358.1|83051.4|83371.1|83055.8|83318.2|83022|9
1621979840000|2021-05-25 21:57:20|83362|83039.2|83340.2|83060.2|83368.3|83060.2|83311.7|83021.3|32
1621979850000|2021-05-25 21:57:30|83347.4|83066.1|83334.5|83053|83380|83067.9|83327.3|83008.4|40
1621979860000|2021-05-25 21:57:40|83334|83031|83334.9|83037|83335.8|83046.3|83327.7|83025.9|11
1621979870000|2021-05-25 21:57:50|83333.5|83046.3|83314.6|83028.4|83338.1|83051.2|83314.6|83028.4|7
1621979880000|2021-05-25 21:58:00|83317.2|83025.4|83332.8|83048.8|83332.8|83048.8|83317.2|83025.4|7
1621979890000|2021-05-25 21:58:10|83333.1|83046.4|83328.8|83011.9|83367.6|83073.4|83316.1|83011.9|16
1621979900000|2021-05-25 21:58:20|83317.3|82997.7|83315.9|83027.4|83345.4|83033|83310.8|82992.2|10
1621979910000|2021-05-25 21:58:30|83311.6|83027.1|83324.9|83026.6|83331.7|83047.7|83311.6|83022.3|10
1621979920000|2021-05-25 21:58:40|83324.6|83026.3|83317.8|83027.1|83329|83035.8|83317.8|83024.3|11
1621979930000|2021-05-25 21:58:50|83318.4|83027.8|83334.3|83042.1|83335.1|83042.7|83318.4|83021.5|12
1621979940000|2021-05-25 21:59:00|83321.7|83037.2|83305.6|83035.1|83338.4|83060|83303.9|83019.2|33
1621979950000|2021-05-25 21:59:10|83303.7|83038.5|83314.6|83054|83364.8|83070.9|83303.7|83022.9|47
1621979960000|2021-05-25 21:59:20|83316.1|83053.1|83362.7|83037.3|83374|83059|83314.2|83033.1|22
1621979970000|2021-05-25 21:59:30|83359.1|83043.3|83357.1|83045.5|83371.9|83045.5|83357.1|83026.4|6
1621979980000|2021-05-25 21:59:40||83040.1||83040.1||83040.1||83040.1|1
1621979990000|2021-05-25 21:59:50|83362.2|83052.6|83368|83042.5|83368|83052.6|83362.2|83042.5|5
1621980000000|2021-05-25 22:00:00|83364.6|83028.5|83340.6|83026.8|83372|83075.2|83274.2|83026.8|57
1621980010000|2021-05-25 22:00:10|83367.8|83032.2|83370.5|83060.1|83537.1|83068.6|83361.5|82993.7|69
1621980020000|2021-05-25 22:00:20|83368.4|83045.7|83363.2|83019.2|83422.7|83066.3|83354.9|83001.4|77
1621980030000|2021-05-25 22:00:30|83362.9|82999.7|83380.2|83044.3|83501|83046.7|83339.3|82986.5|80
1621980040000|2021-05-25 22:00:40|83364.1|83018.2|83355|83040.7|83391.2|83073.3|83344.1|82997.8|79
1621980050000|2021-05-25 22:00:50|83357.5|83027.8|83314.4|83025.1|83367.7|83061|83298.2|82999.8|80
1621980060000|2021-05-25 22:01:00|83313|83058.1|83262.1|83056.2|83318.7|83071.5|83261.7|83030.1|77
1621980070000|2021-05-25 22:01:10|83256.8|83058.9|83231.3|83068.2|83274.4|83082.8|83230.7|83033.7|72
1621980080000|2021-05-25 22:01:20|83231.2|83068.3|83228.5|83083.5|83245.1|83101.1|83226.8|83067.1|69
1621980090000|2021-05-25 22:01:30|83232.3|83085.6|83227|83098.3|83238.7|83141.4|83191.4|83065.9|74
1621980100000|2021-05-25 22:01:40|83230.9|83101.4|83182.3|83132.3|83230.9|83142.9|83179|83087.5|48
1621980110000|2021-05-25 22:01:50|83183.6|83133.6|83154.1|83104.1|83184.4|83134.4|83153.1|83103.1|51
1621980120000|2021-05-25 22:02:00|83153.4|83103.4|83120.9|83070.9|83157.8|83107.8|83120.9|83070.9|58
1621980130000|2021-05-25 22:02:10|83125.2|83075.2|83124.8|83074.8|83128.7|83078.7|83122.3|83072.3|55
1621980140000|2021-05-25 22:02:20|83126.3|83076.3|83124.6|83074.6|83130.7|83080.7|83124.6|83074.6|36
1621980150000|2021-05-25 22:02:30|83124.4|83074.4|83110.9|83060.9|83124.4|83074.4|83108.9|83058.9|62
1621980160000|2021-05-25 22:02:40|83110.5|83060.5|83110.7|83060.7|83111.4|83061.4|83110.5|83060.5|23
1621980170000|2021-05-25 22:02:50|83110.6|83060.6|83107.8|83057.8|83111.3|83061.3|83107.3|83057.3|25
1621980180000|2021-05-25 22:03:00|83107.6|83057.6|83102.5|83052.5|83113.3|83063.3|83101.9|83051.9|53
1621980190000|2021-05-25 22:03:10|83102.3|83052.3|83102.5|83052.5|83104|83054|83101.1|83051.1|24
1621980200000|2021-05-25 22:03:20|83102.2|83052.2|83103.6|83053.6|83103.9|83053.9|83102.2|83052.2|12
1621980210000|2021-05-25 22:03:30|83103.9|83053.9|83102|83052|83111.3|83061.3|83098.7|83048.7|58
1621980220000|2021-05-25 22:03:40|83102.7|83052.7|83101.4|83051.4|83105.1|83055.1|83097.3|83047.3|78
1621980230000|2021-05-25 22:03:50|83099.9|83049.9|83102|83052|83103.1|83053.1|83098.7|83048.7|73
1621980240000|2021-05-25 22:04:00|83100.6|83050.6|83100.6|83050.6|83105.3|83055.3|83099.3|83049.3|73
1621980250000|2021-05-25 22:04:10|83100|83050|83101.8|83051.8|83111.2|83061.2|83093.7|83043.7|76
1621980260000|2021-05-25 22:04:20|83099.4|83049.4|83102.2|83052.2|83109.7|83059.7|83095.6|83045.6|79
1621980270000|2021-05-25 22:04:30|83101.8|83051.8|83094.2|83044.2|83109.5|83059.5|83087.6|83037.6|80
1621980280000|2021-05-25 22:04:40|83093.9|83043.9|83087.7|83037.7|83099.1|83049.1|83087.2|83037.2|76
1621980290000|2021-05-25 22:04:50|83088|83038|83088.9|83038.9|83089.9|83039.9|83086.6|83036.6|48
1621980300000|2021-05-25 22:05:00|83089|83039|83083.1|83033.1|83089|83039|83082.9|83032.9|42
1621980310000|2021-05-25 22:05:10|83083.5|83033.5|83080.8|83030.8|83084.4|83034.4|83077.8|83027.8|74
1621980320000|2021-05-25 22:05:20|83081.1|83031.1|83080.7|83030.7|83083.7|83033.7|83078.9|83028.9|72
1621980330000|2021-05-25 22:05:30|83080.1|83030.1|83115|83065|83172.8|83077.7|83078.7|83016.3|73
1621980340000|2021-05-25 22:05:40|83114.9|83064.9|83121.3|83071.3|83153.3|83072.6|83114.5|83024.1|77
1621980350000|2021-05-25 22:05:50|83121.2|83071.2|83115.9|83065.9|83158|83084.6|83103.6|83029.6|77
1621980360000|2021-05-25 22:06:00|83114|83064|83116.7|83066.7|83164.4|83083.4|83101.6|83027.1|75
1621980370000|2021-05-25 22:06:10|83119.3|83069.3|83118.3|83068.3|83166.8|83073.9|83117.9|83031.7|38
1621980380000|2021-05-25 22:06:20|83118.6|83068.6|83118.8|83068.8|83156.5|83075.2|83101.9|83028|63
1621980390000|2021-05-25 22:06:30|83117.1|83067.1|83111.2|83061.2|83168.7|83080.9|83102.6|83024.3|78
1621980400000|2021-05-25 22:06:40|83111.8|83061.8|83118|83068|83122|83072|83103.6|83053.6|62
1621980410000|2021-05-25 22:06:50|83117.4|83067.4|83115.2|83065.2|83119.6|83069.6|83105.1|83055.1|36
1621980420000|2021-05-25 22:07:00|83115.7|83065.7|83113.2|83063.2|83168.4|83065.7|83111|83024.1|26
1621980430000|2021-05-25 22:07:10|83112.4|83062.4|83111.1|83061.1|83121.5|83071.5|83103|83053|72
1621980440000|2021-05-25 22:07:20|83111.6|83061.6|83125.9|83075.9|83174.5|83091.7|83111.4|83039.5|66
1621980450000|2021-05-25 22:07:30|83126.6|83076.6|83130.1|83080.1|83130.7|83080.7|83126.4|83076.4|15
1621980460000|2021-05-25 22:07:40|83130.3|83080.3|83112.9|83062.9|83130.5|83080.5|83112.9|83062.9|24
1621980470000|2021-05-25 22:07:50|83116.5|83066.5|83119.1|83069.1|83132.2|83082.2|83106.4|83056.4|77
1621980480000|2021-05-25 22:08:00|83118.9|83068.9|83116.2|83066.2|83120.3|83070.3|83109.4|83059.4|54
1621980490000|2021-05-25 22:08:10|83112.7|83062.7|83120.9|83070.9|83127.5|83077.5|83108.6|83058.6|76
1621980500000|2021-05-25 22:08:20|83121.3|83071.3|83118.8|83068.8|83122.9|83072.9|83118.5|83068.5|21
1621980510000|2021-05-25 22:08:30|83119.6|83069.6|83118.7|83068.7|83123.3|83073.3|83118.7|83068.7|11
1621980520000|2021-05-25 22:08:40|83119.3|83069.3|83121.3|83071.3|83158.2|83072.7|83100.2|83026.7|51
1621980530000|2021-05-25 22:08:50|83120.9|83070.9|83116.9|83066.9|83121.3|83071.3|83110.8|83060.8|30
1621980540000|2021-05-25 22:09:00|83117.7|83067.7|83116.8|83066.8|83126.7|83076.7|83113.6|83063.6|74
1621980550000|2021-05-25 22:09:10|83109.4|83059.4|83116.5|83066.5|83162.5|83085.2|83106.9|83031.1|72
1621980560000|2021-05-25 22:09:20|83116.2|83066.2|83122.3|83072.3|83123.5|83073.5|83102.6|83052.6|68
1621980570000|2021-05-25 22:09:30|83122.2|83072.2|83123.4|83073.4|83123.5|83073.5|83118.1|83068.1|24
1621980580000|2021-05-25 22:09:40|83121.9|83071.9|83118.5|83068.5|83121.9|83071.9|83118.1|83068.1|13
1621980590000|2021-05-25 22:09:50|83118.8|83068.8|83118.3|83068.3|83120.9|83070.9|83117.5|83067.5|22
1621980600000|2021-05-25 22:10:00|83118.4|83068.4|83120.3|83070.3|83122.1|83072.1|83117.4|83067.4|21
1621980610000|2021-05-25 22:10:10|83120.2|83070.2|83119.7|83069.7|83125.1|83075.1|83118.4|83068.4|38
1621980620000|2021-05-25 22:10:20|83119.9|83069.9|83113.4|83063.4|83123.1|83073.1|83109.2|83059.2|68
1621980630000|2021-05-25 22:10:30|83111.7|83061.7|83109.1|83059.1|83113.2|83063.2|83107.7|83057.7|75
1621980640000|2021-05-25 22:10:40|83111.4|83061.4|83110|83060|83112.1|83062.1|83108.5|83058.5|70
1621980650000|2021-05-25 22:10:50|83109.8|83059.8|83110.5|83060.5|83112.3|83062.3|83107.9|83057.9|70
1621980660000|2021-05-25 22:11:00|83108.8|83058.8|83113.7|83063.7|83117.7|83067.7|83108.8|83058.8|71
1621980670000|2021-05-25 22:11:10|83113.8|83063.8|83114.9|83064.9|83117.4|83067.4|83111|83061|77
1621980680000|2021-05-25 22:11:20|83114.7|83064.7|83110.3|83060.3|83115.5|83065.5|83106.2|83056.2|73
1621980690000|2021-05-25 22:11:30|83110|83060|83108.7|83058.7|83110.6|83060.6|83105.9|83055.9|72
1621980700000|2021-05-25 22:11:40|83107|83057|83102.8|83052.8|83110.1|83060.1|83102.8|83052.8|66
1621980710000|2021-05-25 22:11:50|83102.9|83052.9|83107|83057|83109.2|83059.2|83102.6|83052.6|54
1621980720000|2021-05-25 22:12:00|83108.1|83058.1|83107|83057|83111.8|83061.8|83102.7|83052.7|69
1621980730000|2021-05-25 22:12:10|83103.7|83053.7|83108.9|83058.9|83111.2|83061.2|83102.8|83052.8|77
1621980740000|2021-05-25 22:12:20|83109.4|83059.4|83113.9|83063.9|83118.2|83068.2|83107.1|83057.1|78
1621980750000|2021-05-25 22:12:30|83115|83065|83113.8|83063.8|83115|83065|83110.8|83060.8|79
1621980760000|2021-05-25 22:12:40|83111.3|83061.3|83110.9|83060.9|83114.6|83064.6|83109.1|83059.1|74
1621980770000|2021-05-25 22:12:50|83111.1|83061.1|83111.3|83061.3|83115.7|83065.7|83108.6|83058.6|76
1621980780000|2021-05-25 22:13:00|83111.7|83061.7|83112.6|83062.6|83123.4|83073.4|83105.7|83055.7|76
1621980790000|2021-05-25 22:13:10|83110.9|83060.9|83109.4|83059.4|83116|83066|83105.7|83055.7|76
1621980800000|2021-05-25 22:13:20|83111.8|83061.8|83116.1|83066.1|83121.9|83071.9|83111.1|83061.1|26
1621980810000|2021-05-25 22:13:30|83116|83066|83109.3|83059.3|83116.7|83066.7|83109.1|83059.1|25
1621980820000|2021-05-25 22:13:40|83109|83059|83111.4|83061.4|83112.2|83062.2|83105.8|83055.8|19
1621980830000|2021-05-25 22:13:50|83110.8|83060.8|83106.5|83056.5|83116.8|83066.8|83106.5|83056.5|17
1621980840000|2021-05-25 22:14:00|83103.1|83053.1|83110.9|83060.9|83154.6|83066.7|83100.6|83028.7|77
1621980850000|2021-05-25 22:14:10|83110.3|83060.3|83105.9|83055.9|83114.7|83064.7|83104.2|83054.2|78
1621980860000|2021-05-25 22:14:20|83106|83056|83116.5|83066.5|83116.5|83066.5|83102.8|83052.8|77
1621980870000|2021-05-25 22:14:30|83116.7|83066.7|83106.1|83056.1|83163.2|83071.2|83103.6|83027.5|73
1621980880000|2021-05-25 22:14:40|83105.3|83055.3|83107.6|83057.6|83111.6|83061.6|83101.3|83051.3|72
1621980890000|2021-05-25 22:14:50|83107.7|83057.7|83112.8|83062.8|83117.4|83067.4|83106.2|83056.2|72
1621980900000|2021-05-25 22:15:00|83112|83062|83111.7|83061.7|83121.9|83071.9|83108.5|83058.5|73
1621980910000|2021-05-25 22:15:10|83111.6|83061.6|83114.5|83064.5|83116.7|83066.7|83108.9|83058.9|74
1621980920000|2021-05-25 22:15:20|83113.7|83063.7|83111.9|83061.9|83114.8|83064.8|83110|83060|66
1621980930000|2021-05-25 22:15:30|83111.6|83061.6|83114.2|83064.2|83116.5|83066.5|83111.1|83061.1|70
1621980940000|2021-05-25 22:15:40|83112.9|83062.9|83114.1|83064.1|83119.1|83069.1|83108.9|83058.9|72
1621980950000|2021-05-25 22:15:50|83112.8|83062.8|83114.5|83064.5|83116.8|83066.8|83112|83062|67
1621980960000|2021-05-25 22:16:00|83113.9|83063.9|83111.8|83061.8|83113.9|83063.9|83109.4|83059.4|75
1621980970000|2021-05-25 22:16:10|83109.4|83059.4|83111.9|83061.9|83164.7|83070.3|83108.3|83029.5|75
1621980980000|2021-05-25 22:16:20|83112.7|83062.7|83120.2|83070.2|83123.7|83073.7|83109.7|83059.7|31
1621980990000|2021-05-25 22:16:30|83119.9|83069.9|83111.1|83061.1|83121.3|83071.3|83110.1|83060.1|51
1621981000000|2021-05-25 22:16:40|83117.4|83067.4|83116.7|83066.7|83161|83072.8|83108.1|83034.6|74
1621981010000|2021-05-25 22:16:50|83116.8|83066.8|83115.5|83065.5|83116.8|83066.8|83114.5|83064.5|14
1621981020000|2021-05-25 22:17:00|83115.8|83065.8|83116.1|83066.1|83117.8|83067.8|83113.2|83063.2|18
1621981030000|2021-05-25 22:17:10|83115.7|83065.7|83116.4|83066.4|83117.9|83067.9|83114.8|83064.8|8
1621981040000|2021-05-25 22:17:20|83115.8|83065.8|83115.8|83065.8|83117.8|83067.8|83115.1|83065.1|16
1621981050000|2021-05-25 22:17:30|83115.4|83065.4|83116.2|83066.2|83119.9|83069.9|83114.6|83064.6|13
1621981060000|2021-05-25 22:17:40|83116|83066|83115.5|83065.5|83120.6|83070.6|83113.7|83063.7|14
1621981070000|2021-05-25 22:17:50|83120.2|83070.2|83115|83065|83120.2|83070.2|83115|83065|16
1621981080000|2021-05-25 22:18:00|83115.4|83065.4|83115.9|83065.9|83118.6|83068.6|83115.4|83065.4|8
1621981090000|2021-05-25 22:18:10|83116|83066|83117.1|83067.1|83119.6|83069.6|83115.7|83065.7|29
1621981100000|2021-05-25 22:18:20|83116.5|83066.5|83113.1|83063.1|83119.2|83069.2|83111.4|83061.4|54
1621981110000|2021-05-25 22:18:30|83113.7|83063.7|83107.7|83057.7|83116.6|83066.6|83104.9|83054.9|71
1621981120000|2021-05-25 22:18:40|83106.2|83056.2|83116.6|83066.6|83119.2|83069.2|83104.6|83054.6|72
1621981130000|2021-05-25 22:18:50|83116.8|83066.8|83111.6|83061.6|83117.8|83067.8|83111.6|83061.6|33
1621981140000|2021-05-25 22:19:00|83111.8|83061.8|83114.6|83064.6|83117.2|83067.2|83111.8|83061.8|12
1621981150000|2021-05-25 22:19:10|83114|83064|83115.1|83065.1|83116.7|83066.7|83114|83064|12
1621981160000|2021-05-25 22:19:20|83116|83066|83112.4|83062.4|83117.4|83067.4|83109.1|83059.1|23
1621981170000|2021-05-25 22:19:30|83111.8|83061.8|83114.6|83064.6|83117|83067|83111.8|83061.8|12
1621981180000|2021-05-25 22:19:40|83114.9|83064.9|83115|83065|83115|83065|83114.4|83064.4|5
1621981190000|2021-05-25 22:19:50|83114.6|83064.6|83113|83063|83121.2|83071.2|83109.6|83059.6|56
1621981200000|2021-05-25 22:20:00|83112.8|83062.8|83114|83064|83116.7|83066.7|83109.9|83059.9|61
1621981210000|2021-05-25 22:20:10|83113.6|83063.6|83112.5|83062.5|83115.5|83065.5|83107.3|83057.3|64
1621981220000|2021-05-25 22:20:20|83112.8|83062.8|83119.5|83069.5|83123|83073|83108.5|83058.5|69
1621981230000|2021-05-25 22:20:30|83118.3|83068.3|83119.7|83069.7|83122|83072|83116.3|83066.3|30
1621981240000|2021-05-25 22:20:40|83120.8|83070.8|83121.4|83071.4|83122.2|83072.2|83117.1|83067.1|22
1621981250000|2021-05-25 22:20:50|83121.1|83071.1|83129.7|83079.7|83133.2|83083.2|83111.3|83061.3|50
1621981260000|2021-05-25 22:21:00|83136.9|83086.9|83129.4|83079.4|83144.1|83094.1|83117.4|83067.4|77
1621981270000|2021-05-25 22:21:10|83128.3|83078.3|83126.1|83076.1|83136.2|83086.2|83125.6|83075.6|73
1621981280000|2021-05-25 22:21:20|83127.4|83077.4|83127|83077|83146.3|83096.3|83121.5|83071.5|75
1621981290000|2021-05-25 22:21:30|83126.9|83076.9|83129.7|83079.7|83134.9|83084.9|83125.3|83075.3|76
1621981300000|2021-05-25 22:21:40|83128.3|83078.3|83125.9|83075.9|83136.5|83086.5|83121.5|83071.5|74
1621981310000|2021-05-25 22:21:50|83123.4|83073.4|83123.8|83073.8|83134.2|83084.2|83114.1|83064.1|72
1621981320000|2021-05-25 22:22:00|83122.1|83072.1|83122|83072|83133.4|83083.4|83115.8|83065.8|78
1621981330000|2021-05-25 22:22:10|83122.2|83072.2|83120.5|83070.5|83128.7|83078.7|83115.9|83065.9|76
1621981340000|2021-05-25 22:22:20|83120.8|83070.8|83126.5|83076.5|83138.4|83088.4|83116|83066|79
1621981350000|2021-05-25 22:22:30|83124.8|83074.8|83122|83072|83133.7|83083.7|83118.7|83068.7|77
1621981360000|2021-05-25 22:22:40|83123.7|83073.7|83127.8|83077.8|83138|83088|83123.5|83073.5|76
1621981370000|2021-05-25 22:22:50|83128.6|83078.6|83130.9|83080.9|83180.3|83092.1|83124.1|83053|78
1621981380000|2021-05-25 22:23:00|83129.4|83079.4|83125.5|83075.5|83136.6|83086.6|83123.9|83073.9|77
1621981390000|2021-05-25 22:23:10|83126|83076|83130.4|83080.4|83133.8|83083.8|83123.9|83073.9|74
1621981400000|2021-05-25 22:23:20|83126.7|83076.7|83126.1|83076.1|83129.1|83079.1|83120.5|83070.5|75
1621981410000|2021-05-25 22:23:30|83127.6|83077.6|83127.6|83077.6|83131.6|83081.6|83119.8|83069.8|78
1621981420000|2021-05-25 22:23:40|83127.1|83077.1|83121.7|83071.7|83131.5|83081.5|83119.2|83069.2|75
1621981430000|2021-05-25 22:23:50|83123.3|83073.3|83127.2|83077.2|83132.2|83082.2|83120.5|83070.5|79
1621981440000|2021-05-25 22:24:00|83127.9|83077.9|83130.7|83080.7|83130.7|83080.7|83117.8|83067.8|80
1621981450000|2021-05-25 22:24:10|83128.7|83078.7|83126.1|83076.1|83132.1|83082.1|83123|83073|75
1621981460000|2021-05-25 22:24:20|83126.6|83076.6|83123.6|83073.6|83131.7|83081.7|83119.5|83069.5|75
1621981470000|2021-05-25 22:24:30|83131.1|83081.1|83127.1|83077.1|83131.1|83081.1|83115|83065|76
1621981480000|2021-05-25 22:24:40|83126.2|83076.2|83118.1|83068.1|83126.2|83076.2|83115.1|83065.1|78
1621981490000|2021-05-25 22:24:50|83119.1|83069.1|83128|83078|83132.9|83082.9|83111.7|83061.7|78
1621981500000|2021-05-25 22:25:00|83127.4|83077.4|83128.3|83078.3|83133.4|83083.4|83125.1|83075.1|77
1621981510000|2021-05-25 22:25:10|83132.8|83082.8|83118.2|83068.2|83132.8|83082.8|83114.7|83064.7|76
1621981520000|2021-05-25 22:25:20|83117.3|83067.3|83128.1|83078.1|83130|83080|83113.9|83063.9|77
1621981530000|2021-05-25 22:25:30|83126.8|83076.8|83127|83077|83130.9|83080.9|83117.5|83067.5|76
1621981540000|2021-05-25 22:25:40|83127.3|83077.3|83125.1|83075.1|83129.7|83079.7|83121.6|83071.6|79
1621981550000|2021-05-25 22:25:50|83124.9|83074.9|83123|83073|83127.6|83077.6|83119.8|83069.8|80
1621981560000|2021-05-25 22:26:00|83121.3|83071.3|83122.6|83072.6|83131.8|83081.8|83121.3|83071.3|76
1621981570000|2021-05-25 22:26:10|83125|83075|83122.3|83072.3|83129.6|83079.6|83121.2|83071.2|78
1621981580000|2021-05-25 22:26:20|83122.5|83072.5|83118.6|83068.6|83135.6|83085.6|83118.2|83068.2|78
1621981590000|2021-05-25 22:26:30|83122|83072|83117.9|83067.9|83126.5|83076.5|83115.2|83065.2|78
1621981600000|2021-05-25 22:26:40|83117.4|83067.4|83127.8|83077.8|83130.1|83080.1|83115|83065|77
1621981610000|2021-05-25 22:26:50|83127.5|83077.5|83129.8|83079.8|83132.2|83082.2|83119.8|83069.8|76
1621981620000|2021-05-25 22:27:00|83124.6|83074.6|83129.4|83079.4|83134.7|83084.7|83117.6|83067.6|79
1621981630000|2021-05-25 22:27:10|83129|83079|83124.7|83074.7|83129.1|83079.1|83121.3|83071.3|76
1621981640000|2021-05-25 22:27:20|83123.9|83073.9|83119.5|83069.5|83127.8|83077.8|83118|83068|77
1621981650000|2021-05-25 22:27:30|83118.9|83068.9|83118.6|83068.6|83130.7|83080.7|83116|83066|73
1621981660000|2021-05-25 22:27:40|83120.7|83070.7|83117.2|83067.2|83121.2|83071.2|83111.8|83061.8|78
1621981670000|2021-05-25 22:27:50|83116.2|83066.2|83120.3|83070.3|83126.5|83076.5|83111.8|83061.8|77
1621981680000|2021-05-25 22:28:00|83123.7|83073.7|83117.2|83067.2|83125.6|83075.6|83114.2|83064.2|78
1621981690000|2021-05-25 22:28:10|83117.6|83067.6|83124.5|83074.5|83127.3|83077.3|83113.7|83063.7|78
1621981700000|2021-05-25 22:28:20|83123.9|83073.9|83118.6|83068.6|83127.6|83077.6|83115.5|83065.5|77
1621981710000|2021-05-25 22:28:30|83118.7|83068.7|83117.4|83067.4|83120|83070|83113.1|83063.1|78
1621981720000|2021-05-25 22:28:40|83114.2|83064.2|83118.4|83068.4|83130.7|83080.7|83114.1|83064.1|79
1621981730000|2021-05-25 22:28:50|83116.9|83066.9|83115.8|83065.8|83129.6|83079.6|83113.7|83063.7|78
1621981740000|2021-05-25 22:29:00|83116.3|83066.3|83116.7|83066.7|83121|83071|83112.6|83062.6|75
1621981750000|2021-05-25 22:29:10|83115.3|83065.3|83115.8|83065.8|83119.1|83069.1|83113.9|83063.9|74
1621981760000|2021-05-25 22:29:20|83115.2|83065.2|83114.9|83064.9|83119.7|83069.7|83113.5|83063.5|71
1621981770000|2021-05-25 22:29:30|83117.1|83067.1|83114.6|83064.6|83121.4|83071.4|83112.4|83062.4|79
1621981780000|2021-05-25 22:29:40|83113.9|83063.9|83118.4|83068.4|83124.1|83074.1|83112.1|83062.1|78
1621981790000|2021-05-25 22:29:50|83116.9|83066.9|83116|83066|83126.4|83076.4|83112.5|83062.5|77
1621981800000|2021-05-25 22:30:00|83115.1|83065.1|83114.7|83064.7|83120.8|83070.8|83111.8|83061.8|77
1621981810000|2021-05-25 22:30:10|83111.6|83061.6|83115.2|83065.2|83118.9|83068.9|83110.8|83060.8|79
1621981820000|2021-05-25 22:30:20|83116.1|83066.1|83116.3|83066.3|83122|83072|83112.3|83062.3|74
1621981830000|2021-05-25 22:30:30|83115.5|83065.5|83113.6|83063.6|83123.8|83073.8|83113.6|83063.6|70
1621981840000|2021-05-25 22:30:40|83114.2|83064.2|83114.6|83064.6|83120.6|83070.6|83114.1|83064.1|68
1621981850000|2021-05-25 22:30:50|83115|83065|83112.4|83062.4|83120.2|83070.2|83110.3|83060.3|74
1621981860000|2021-05-25 22:31:00|83106.7|83056.7|83107.8|83057.8|83115.5|83065.5|83104.6|83054.6|79
1621981870000|2021-05-25 22:31:10|83114|83064|83111|83061|83117.3|83067.3|83104.2|83054.2|80
1621981880000|2021-05-25 22:31:20|83109.1|83059.1|83113.9|83063.9|83116.9|83066.9|83103.4|83053.4|80
1621981890000|2021-05-25 22:31:30|83108.9|83058.9|83108.6|83058.6|83118.3|83068.3|83103.7|83053.7|78
1621981900000|2021-05-25 22:31:40|83109.5|83059.5|83108|83058|83119.9|83069.9|83106.2|83056.2|76
1621981910000|2021-05-25 22:31:50|83108.2|83058.2|83112.5|83062.5|83116.9|83066.9|83104.7|83054.7|78
1621981920000|2021-05-25 22:32:00|83113.1|83063.1|83112.4|83062.4|83122.3|83072.3|83112.3|83062.3|78
1621981930000|2021-05-25 22:32:10|83113.3|83063.3|83110.4|83060.4|83116.2|83066.2|83108.2|83058.2|76
1621981940000|2021-05-25 22:32:20|83109.8|83059.8|83112.9|83062.9|83117|83067|83106.6|83056.6|79
1621981950000|2021-05-25 22:32:30|83113.6|83063.6|83114.8|83064.8|83119.8|83069.8|83105.3|83055.3|78
1621981960000|2021-05-25 22:32:40|83115.6|83065.6|83114.3|83064.3|83120.7|83070.7|83110.7|83060.7|79
1621981970000|2021-05-25 22:32:50|83114|83064|83107.4|83057.4|83121.7|83071.7|83106.7|83056.7|78
1621981980000|2021-05-25 22:33:00|83106.8|83056.8|83113.4|83063.4|83118.9|83068.9|83103.8|83053.8|71
1621981990000|2021-05-25 22:33:10|83111.9|83061.9|83107.8|83057.8|83116.2|83066.2|83102.3|83052.3|73
1621982000000|2021-05-25 22:33:20|83109.6|83059.6|83109.5|83059.5|83112|83062|83104.8|83054.8|76
1621982010000|2021-05-25 22:33:30|83106.4|83056.4|83118|83068|83118|83068|83105.6|83055.6|76
1621982020000|2021-05-25 22:33:40|83112.4|83062.4|83110.3|83060.3|83113.2|83063.2|83104.3|83054.3|80
1621982030000|2021-05-25 22:33:50|83106.5|83056.5|83109.5|83059.5|83112.5|83062.5|83104.3|83054.3|79
1621982040000|2021-05-25 22:34:00|83110.6|83060.6|83109.1|83059.1|83112.9|83062.9|83104.3|83054.3|77
1621982050000|2021-05-25 22:34:10|83111.2|83061.2|83108.2|83058.2|83112.3|83062.3|83102.8|83052.8|79
1621982060000|2021-05-25 22:34:20|83107.6|83057.6|83115|83065|83117|83067|83104.8|83054.8|77
1621982070000|2021-05-25 22:34:30|83114.4|83064.4|83115.8|83065.8|83116.8|83066.8|83109.6|83059.6|74
1621982080000|2021-05-25 22:34:40|83115.9|83065.9|83111.2|83061.2|83120.5|83070.5|83105.8|83055.8|74
1621982090000|2021-05-25 22:34:50|83110.2|83060.2|83108.7|83058.7|83115.1|83065.1|83105.4|83055.4|79
1621982100000|2021-05-25 22:35:00|83109|83059|83111.9|83061.9|83116.9|83066.9|83108.1|83058.1|77
1621982110000|2021-05-25 22:35:10|83109.8|83059.8|83104.8|83054.8|83112.9|83062.9|83102.9|83052.9|79
1621982120000|2021-05-25 22:35:20|83109.4|83059.4|83105.6|83055.6|83110.4|83060.4|83103.5|83053.5|80
1621982130000|2021-05-25 22:35:30|83104.3|83054.3|83106.2|83056.2|83110.7|83060.7|83103.9|83053.9|79
1621982140000|2021-05-25 22:35:40|83104.8|83054.8|83112.2|83062.2|83112.2|83062.2|83102.9|83052.9|79
1621982150000|2021-05-25 22:35:50|83111.6|83061.6|83114.8|83064.8|83116.8|83066.8|83109.5|83059.5|76
1621982160000|2021-05-25 22:36:00|83115.8|83065.8|83111.8|83061.8|83119|83069|83108.2|83058.2|77
1621982170000|2021-05-25 22:36:10|83111.9|83061.9|83113.6|83063.6|83120.6|83070.6|83108|83058|77
1621982180000|2021-05-25 22:36:20|83110.3|83060.3|83119.3|83069.3|83121.7|83071.7|83110.3|83060.3|77
1621982190000|2021-05-25 22:36:30|83117.5|83067.5|83117.4|83067.4|83123|83073|83105.2|83055.2|79
1621982200000|2021-05-25 22:36:40|83118.5|83068.5|83111.3|83061.3|83120.2|83070.2|83104.7|83054.7|74
1621982210000|2021-05-25 22:36:50|83112.9|83062.9|83112.6|83062.6|83119.4|83069.4|83099.4|83049.4|79
1621982220000|2021-05-25 22:37:00|83111.9|83061.9|83113.3|83063.3|83119.3|83069.3|83109.6|83059.6|67
1621982230000|2021-05-25 22:37:10|83109|83059|83110.7|83060.7|83118.6|83068.6|83102.8|83052.8|70
1621982240000|2021-05-25 22:37:20|83114.3|83064.3|83108.4|83058.4|83118.6|83068.6|83104.4|83054.4|78
1621982250000|2021-05-25 22:37:30|83112.2|83062.2|83112.8|83062.8|83119.4|83069.4|83108|83058|80
1621982260000|2021-05-25 22:37:40|83106.6|83056.6|83118.1|83068.1|83118.9|83068.9|83103.6|83053.6|79
1621982270000|2021-05-25 22:37:50|83114.8|83064.8|83111.2|83061.2|83119|83069|83108.2|83058.2|77
1621982280000|2021-05-25 22:38:00|83114.7|83064.7|83114.3|83064.3|83119.3|83069.3|83108|83058|74
1621982290000|2021-05-25 22:38:10|83115|83065|83113.9|83063.9|83119.4|83069.4|83105.6|83055.6|79
1621982300000|2021-05-25 22:38:20|83115.5|83065.5|83114.8|83064.8|83119.2|83069.2|83106.3|83056.3|78
1621982310000|2021-05-25 22:38:30|83118.1|83068.1|83107.5|83057.5|83118.1|83068.1|83107.5|83057.5|80
1621982320000|2021-05-25 22:38:40|83114.5|83064.5|83110.6|83060.6|83118.2|83068.2|83104.4|83054.4|78
1621982330000|2021-05-25 22:38:50|83116|83066|83114.4|83064.4|83117.9|83067.9|83104.6|83054.6|79
1621982340000|2021-05-25 22:39:00|83112.9|83062.9|83110.8|83060.8|83116.1|83066.1|83101.9|83051.9|78
1621982350000|2021-05-25 22:39:10|83108.5|83058.5|83116.5|83066.5|83118.8|83068.8|83105.9|83055.9|75
1621982360000|2021-05-25 22:39:20|83114.2|83064.2|83111.4|83061.4|83117.3|83067.3|83105.6|83055.6|78
1621982370000|2021-05-25 22:39:30|83114.8|83064.8|83113.2|83063.2|83116.5|83066.5|83106.2|83056.2|79
1621982380000|2021-05-25 22:39:40|83114.9|83064.9|83112.7|83062.7|83116.5|83066.5|83103.9|83053.9|78
1621982390000|2021-05-25 22:39:50|83111.5|83061.5|83109.1|83059.1|83117.6|83067.6|83105.9|83055.9|79
1621982400000|2021-05-25 22:40:00|83110.6|83060.6|83113.6|83063.6|83119.9|83069.9|83099.3|83049.3|77
1621982410000|2021-05-25 22:40:10|83114.4|83064.4|83113|83063|83116.4|83066.4|83103.2|83053.2|78
1621982420000|2021-05-25 22:40:20|83112|83062|83111.1|83061.1|83117|83067|83107.2|83057.2|80
1621982430000|2021-05-25 22:40:30|83111.6|83061.6|83113|83063|83114.7|83064.7|83105.9|83055.9|78
1621982440000|2021-05-25 22:40:40|83113.9|83063.9|83107.2|83057.2|83116.5|83066.5|83105.2|83055.2|80
1621982450000|2021-05-25 22:40:50|83113.1|83063.1|83109.9|83059.9|83117.7|83067.7|83106|83056|79
1621982460000|2021-05-25 22:41:00|83104.6|83054.6|83111.2|83061.2|83116.6|83066.6|83103.4|83053.4|76
1621982470000|2021-05-25 22:41:10|83111.5|83061.5|83113|83063|83117.2|83067.2|83106.7|83056.7|77
1621982480000|2021-05-25 22:41:20|83113.8|83063.8|83111.1|83061.1|83121.3|83071.3|83106.4|83056.4|80
1621982490000|2021-05-25 22:41:30|83108.2|83058.2|83117|83067|83122.8|83072.8|83108.2|83058.2|79
1621982500000|2021-05-25 22:41:40|83116.8|83066.8|83114.7|83064.7|83121|83071|83108.6|83058.6|65
1621982510000|2021-05-25 22:41:50|83115.2|83065.2|83115.6|83065.6|83118.6|83068.6|83107.4|83057.4|34
1621982520000|2021-05-25 22:42:00|83110.2|83060.2|83115.6|83065.6|83118.3|83068.3|83106.6|83056.6|76
1621982530000|2021-05-25 22:42:10|83114.1|83064.1|83118.6|83068.6|83120.4|83070.4|83108.3|83058.3|79
1621982540000|2021-05-25 22:42:20|83116|83066|83118.8|83068.8|83120.4|83070.4|83110.9|83060.9|79
1621982550000|2021-05-25 22:42:30|83117.8|83067.8|83116.4|83066.4|83119.9|83069.9|83111.1|83061.1|77
1621982560000|2021-05-25 22:42:40|83111.4|83061.4|83116.4|83066.4|83121.8|83071.8|83106.7|83056.7|79
1621982570000|2021-05-25 22:42:50|83115.2|83065.2|83117|83067|83119.8|83069.8|83104.4|83054.4|59
1621982580000|2021-05-25 22:43:00|83116.9|83066.9|83112.3|83062.3|83117.7|83067.7|83104.8|83054.8|51
1621982590000|2021-05-25 22:43:10|83111.8|83061.8|83108.7|83058.7|83117.5|83067.5|83099.8|83049.8|79
1621982600000|2021-05-25 22:43:20|83112.9|83062.9|83114.3|83064.3|83118.2|83068.2|83100.2|83050.2|79
1621982610000|2021-05-25 22:43:30|83119.7|83069.7|83109.6|83059.6|83120|83070|83102.4|83052.4|79
1621982620000|2021-05-25 22:43:40|83116.5|83066.5|83114|83064|83117.7|83067.7|83104|83054|79
1621982630000|2021-05-25 22:43:50|83112|83062|83115.4|83065.4|83117.4|83067.4|83108.5|83058.5|78
1621982640000|2021-05-25 22:44:00|83115.9|83065.9|83118.9|83068.9|83120.6|83070.6|83104.9|83054.9|78
1621982650000|2021-05-25 22:44:10|83119.3|83069.3|83118.3|83068.3|83121.4|83071.4|83109.6|83059.6|64
1621982660000|2021-05-25 22:44:20|83111.9|83061.9|83116.8|83066.8|83122|83072|83108.5|83058.5|80
1621982670000|2021-05-25 22:44:30|83119.5|83069.5|83117.1|83067.1|83123.9|83073.9|83109.4|83059.4|77
1621982680000|2021-05-25 22:44:40|83113.4|83063.4|83117.7|83067.7|83121.6|83071.6|83110.1|83060.1|76
1621982690000|2021-05-25 22:44:50|83113|83063|83120.6|83070.6|83120.7|83070.7|83112.2|83062.2|76
1621982700000|2021-05-25 22:45:00|83114.4|83064.4|83115|83065|83150.5|83068|83107.1|83025.4|78
1621982710000|2021-05-25 22:45:10|83113|83063|83112.8|83062.8|83115.8|83065.8|83108|83058|74
1621982720000|2021-05-25 22:45:20|83114.9|83064.9|83109.2|83059.2|83114.9|83064.9|83102.6|83052.6|78
1621982730000|2021-05-25 22:45:30|83108.8|83058.8|83105|83055|83112.2|83062.2|83100.3|83050.3|78
1621982740000|2021-05-25 22:45:40|83108.8|83058.8|83109.4|83059.4|83112.3|83062.3|83103.9|83053.9|78
1621982750000|2021-05-25 22:45:50|83105.9|83055.9|83109.6|83059.6|83116.9|83066.9|83100.2|83050.2|77
1621982760000|2021-05-25 22:46:00|83115|83065|83103.1|83053.1|83115|83065|83103.1|83053.1|77
1621982770000|2021-05-25 22:46:10|83110.5|83060.5|83111|83061|83112.9|83062.9|83099.9|83049.9|80
1621982780000|2021-05-25 22:46:20|83109.5|83059.5|83107.6|83057.6|83113|83063|83101.7|83051.7|78
1621982790000|2021-05-25 22:46:30|83110.2|83060.2|83105.1|83055.1|83111.7|83061.7|83103.1|83053.1|78
1621982800000|2021-05-25 22:46:40|83105.2|83055.2|83110.1|83060.1|83112.4|83062.4|83098.6|83048.6|75
1621982810000|2021-05-25 22:46:50|83112.6|83062.6|83111.1|83061.1|83113.4|83063.4|83104.6|83054.6|79
1621982820000|2021-05-25 22:47:00|83110.7|83060.7|83107.4|83057.4|83113.8|83063.8|83103.8|83053.8|80
1621982830000|2021-05-25 22:47:10|83105.7|83055.7|83108.9|83058.9|83113.2|83063.2|83102.1|83052.1|78
1621982840000|2021-05-25 22:47:20|83103.6|83053.6|83109|83059|83112.1|83062.1|83102.3|83052.3|77
1621982850000|2021-05-25 22:47:30|83110.1|83060.1|83111.4|83061.4|83115.1|83065.1|83103.2|83053.2|78
1621982860000|2021-05-25 22:47:40|83110.9|83060.9|83103.8|83053.8|83114.7|83064.7|83103.8|83053.8|77
1621982870000|2021-05-25 22:47:50|83104|83054|83109.4|83059.4|83113.5|83063.5|83101.4|83051.4|80
1621982880000|2021-05-25 22:48:00|83111.7|83061.7|83108.7|83058.7|83113.8|83063.8|83101.8|83051.8|80
1621982890000|2021-05-25 22:48:10|83108.5|83058.5|83112.7|83062.7|83112.7|83062.7|83102.6|83052.6|75
1621982900000|2021-05-25 22:48:20|83110.5|83060.5|83112.2|83062.2|83113.9|83063.9|83104.8|83054.8|77
1621982910000|2021-05-25 22:48:30|83114.4|83064.4|83108|83058|83114.4|83064.4|83107.6|83057.6|78
1621982920000|2021-05-25 22:48:40|83105.6|83055.6|83106.9|83056.9|83110.8|83060.8|83103.3|83053.3|76
1621982930000|2021-05-25 22:48:50|83108.3|83058.3|83108.1|83058.1|83112.8|83062.8|83103.6|83053.6|77
1621982940000|2021-05-25 22:49:00|83115.2|83065.2|83107|83057|83115.2|83065.2|83104.7|83054.7|79
1621982950000|2021-05-25 22:49:10|83106.9|83056.9|83109.1|83059.1|83112.1|83062.1|83106.9|83056.9|75
1621982960000|2021-05-25 22:49:20|83109.2|83059.2|83111|83061|83112.2|83062.2|83109|83059|77
1621982970000|2021-05-25 22:49:30|83111.3|83061.3|83107.6|83057.6|83112.4|83062.4|83106.3|83056.3|78
1621982980000|2021-05-25 22:49:40|83108.6|83058.6|83105.9|83055.9|83111.9|83061.9|83099.7|83049.7|77
1621982990000|2021-05-25 22:49:50|83103|83053|83107.7|83057.7|83109.8|83059.8|83098.8|83048.8|78
1621983000000|2021-05-25 22:50:00|83106.8|83056.8|83110.9|83060.9|83113.8|83063.8|83100.9|83050.9|74
1621983010000|2021-05-25 22:50:10|83108.6|83058.6|83106|83056|83111.1|83061.1|83102|83052|76
1621983020000|2021-05-25 22:50:20|83106.1|83056.1|83106.2|83056.2|83112.1|83062.1|83102.5|83052.5|75
1621983030000|2021-05-25 22:50:30|83105.3|83055.3|83102.1|83052.1|83112.5|83062.5|83100.1|83050.1|78
1621983040000|2021-05-25 22:50:40|83101.3|83051.3|83104.5|83054.5|83110|83060|83099.1|83049.1|79
1621983050000|2021-05-25 22:50:50|83105.6|83055.6|83110|83060|83111.3|83061.3|83100.7|83050.7|77
1621983060000|2021-05-25 22:51:00|83110.6|83060.6|83103|83053|83114.3|83064.3|83103|83053|73
1621983070000|2021-05-25 22:51:10|83099.2|83049.2|83099.7|83049.7|83107.3|83057.3|83092.5|83042.5|77
1621983080000|2021-05-25 22:51:20|83103.9|83053.9|83105.4|83055.4|83106.9|83056.9|83096.5|83046.5|78
1621983090000|2021-05-25 22:51:30|83101|83051|83100|83050|83110.5|83060.5|83098|83048|80
1621983100000|2021-05-25 22:51:40|83105.3|83055.3|83104.8|83054.8|83109.6|83059.6|83099.3|83049.3|77
1621983110000|2021-05-25 22:51:50|83105.9|83055.9|83106|83056|83108|83058|83097.2|83047.2|77
1621983120000|2021-05-25 22:52:00|83106.5|83056.5|83107.2|83057.2|83109.9|83059.9|83103|83053|77
1621983130000|2021-05-25 22:52:10|83107.4|83057.4|83094.1|83044.1|83109|83059|83092.3|83042.3|77
1621983140000|2021-05-25 22:52:20|83104.6|83054.6|83102.7|83052.7|83105.8|83055.8|83088.9|83038.9|78
1621983150000|2021-05-25 22:52:30|83103.7|83053.7|83102|83052|83107.7|83057.7|83094|83044|79
1621983160000|2021-05-25 22:52:40|83105.9|83055.9|83097.4|83047.4|83108.1|83058.1|83094.8|83044.8|76
1621983170000|2021-05-25 22:52:50|83103.8|83053.8|83099.9|83049.9|83110.9|83060.9|83096.8|83046.8|78
1621983180000|2021-05-25 22:53:00|83101.5|83051.5|83104.3|83054.3|83109.1|83059.1|83097.7|83047.7|78
1621983190000|2021-05-25 22:53:10|83101.1|83051.1|83103.5|83053.5|83111.4|83061.4|83095.3|83045.3|77
1621983200000|2021-05-25 22:53:20|83103.7|83053.7|83103.5|83053.5|83111.9|83061.9|83094.1|83044.1|77
1621983210000|2021-05-25 22:53:30|83105|83055|83098.8|83048.8|83110.5|83060.5|83092.8|83042.8|78
1621983220000|2021-05-25 22:53:40|83095.7|83045.7|83097.6|83047.6|83102.4|83052.4|83095.7|83045.7|21
1621983230000|2021-05-25 22:53:50|83097|83047|83098.9|83048.9|83100.4|83050.4|83096.2|83046.2|16
1621983240000|2021-05-25 22:54:00|83098.8|83048.8|83097.6|83047.6|83103.7|83053.7|83093.5|83043.5|60
1621983250000|2021-05-25 22:54:10|83096.6|83046.6|83098|83048|83100.7|83050.7|83093.8|83043.8|59
1621983260000|2021-05-25 22:54:20|83097.8|83047.8|83099.3|83049.3|83099.4|83049.4|83097.8|83047.8|7
1621983270000|2021-05-25 22:54:30|83106|83056|83103.7|83053.7|83106|83056|83103.5|83053.5|4
1621983280000|2021-05-25 22:54:40|83101.2|83051.2|83099.5|83049.5|83106.6|83056.6|83099.5|83049.5|5
1621983290000|2021-05-25 22:54:50|83099.9|83049.9|83101.2|83051.2|83101.3|83051.3|83099.9|83049.9|5
1621983300000|2021-05-25 22:55:00|83101.5|83051.5|83098.6|83048.6|83104.3|83054.3|83095|83045|16
1621983310000|2021-05-25 22:55:10|83098.7|83048.7|83095.3|83045.3|83107.5|83057.5|83094.9|83044.9|42
1621983320000|2021-05-25 22:55:20|83095.4|83045.4|83100.8|83050.8|83104.7|83054.7|83095.1|83045.1|74
1621983330000|2021-05-25 22:55:30|83100.5|83050.5|83104.1|83054.1|83104.1|83054.1|83098.3|83048.3|73
1621983340000|2021-05-25 22:55:40|83102.7|83052.7|83101.4|83051.4|83103|83053|83097.7|83047.7|38
1621983350000|2021-05-25 22:55:50|83101.3|83051.3|83099.8|83049.8|83102.2|83052.2|83099.3|83049.3|27
1621983360000|2021-05-25 22:56:00|83103.2|83053.2|83104.2|83054.2|83104.6|83054.6|83101|83051|16
1621983370000|2021-05-25 22:56:10|83104.3|83054.3|83102.8|83052.8|83106.6|83056.6|83102.2|83052.2|16
1621983380000|2021-05-25 22:56:20|83102.9|83052.9|83100.8|83050.8|83103.4|83053.4|83095.2|83045.2|46
1621983390000|2021-05-25 22:56:30|83100.3|83050.3|83103.8|83053.8|83103.8|83053.8|83096.9|83046.9|68
1621983400000|2021-05-25 22:56:40|83103.7|83053.7|83102.4|83052.4|83106.7|83056.7|83097.7|83047.7|59
1621983410000|2021-05-25 22:56:50|83103.1|83053.1|83099.6|83049.6|83103.3|83053.3|83094.2|83044.2|76
1621983420000|2021-05-25 22:57:00|83099.1|83049.1|83099.2|83049.2|83104.5|83054.5|83095|83045|75
1621983430000|2021-05-25 22:57:10|83100.3|83050.3|83099.1|83049.1|83105.7|83055.7|83095.9|83045.9|69
1621983440000|2021-05-25 22:57:20|83102.7|83052.7|83105.7|83055.7|83106.9|83056.9|83095.7|83045.7|62
1621983450000|2021-05-25 22:57:30|83106|83056|83099.7|83049.7|83106|83056|83097.1|83047.1|71
1621983460000|2021-05-25 22:57:40|83101.1|83051.1|83099.1|83049.1|83102.7|83052.7|83097.6|83047.6|69
1621983470000|2021-05-25 22:57:50|83097.9|83047.9|83103.3|83053.3|83103.3|83053.3|83095.8|83045.8|67
1621983480000|2021-05-25 22:58:00|83103.4|83053.4|83099.9|83049.9|83103.5|83053.5|83099.2|83049.2|68
1621983490000|2021-05-25 22:58:10|83099.5|83049.5|83097.8|83047.8|83106.9|83056.9|83097.4|83047.4|71
1621983500000|2021-05-25 22:58:20|83097.9|83047.9|83102.1|83052.1|83103.1|83053.1|83094.5|83044.5|66
1621983510000|2021-05-25 22:58:30|83102.9|83052.9|83102.2|83052.2|83102.9|83052.9|83099.1|83049.1|33
1621983520000|2021-05-25 22:58:40|83101.3|83051.3|83104.3|83054.3|83106.1|83056.1|83101.3|83051.3|17
1621983530000|2021-05-25 22:58:50|83104.2|83054.2|83106.5|83056.5|83106.5|83056.5|83104.2|83054.2|9
1621983540000|2021-05-25 22:59:00|83106.6|83056.6|83104.6|83054.6|83106.8|83056.8|83104.5|83054.5|8
1621983550000|2021-05-25 22:59:10|83105|83055|83101.7|83051.7|83105.1|83055.1|83099.8|83049.8|41
1621983560000|2021-05-25 22:59:20|83100.4|83050.4|83099.8|83049.8|83105.9|83055.9|83097.9|83047.9|70
1621983570000|2021-05-25 22:59:30|83099.6|83049.6|83096.8|83046.8|83104|83054|83095.7|83045.7|74
1621983580000|2021-05-25 22:59:40|83097.3|83047.3|83101|83051|83101|83051|83096.6|83046.6|49
1621983590000|2021-05-25 22:59:50|83098.6|83048.6|83100.4|83050.4|83101.2|83051.2|83095.3|83045.3|69
1621983600000|2021-05-25 23:00:00|83100.2|83050.2|83102.4|83052.4|83102.8|83052.8|83088.4|83038.4|78
1621983610000|2021-05-25 23:00:10|83100.1|83050.1|83100.5|83050.5|83105.5|83055.5|83098|83048|73
1621983620000|2021-05-25 23:00:20|83102.7|83052.7|83102.5|83052.5|83106.1|83056.1|83097.5|83047.5|78
1621983630000|2021-05-25 23:00:30|83104|83054|83098.1|83048.1|83104.3|83054.3|83095.5|83045.5|78
1621983640000|2021-05-25 23:00:40|83098.9|83048.9|83097.3|83047.3|83105.5|83055.5|83094|83044|78
1621983650000|2021-05-25 23:00:50|83103.7|83053.7|83100.8|83050.8|83107|83057|83095.6|83045.6|74
1621983660000|2021-05-25 23:01:00|83099.3|83049.3|83100.5|83050.5|83104.9|83054.9|83096.7|83046.7|77
1621983670000|2021-05-25 23:01:10|83100.6|83050.6|83101|83051|83108.1|83058.1|83098.4|83048.4|77
1621983680000|2021-05-25 23:01:20|83099.3|83049.3|83101.3|83051.3|83104.4|83054.4|83096.8|83046.8|75
1621983690000|2021-05-25 23:01:30|83101.4|83051.4|83102|83052|83102|83052|83100.2|83050.2|13
1621983700000|2021-05-25 23:01:40|83101.6|83051.6|83102.3|83052.3|83102.6|83052.6|83100.4|83050.4|15
1621983710000|2021-05-25 23:01:50|83102.4|83052.4|83101.7|83051.7|83103.2|83053.2|83099.1|83049.1|42
1621983720000|2021-05-25 23:02:00|83102.3|83052.3|83102.8|83052.8|83104.1|83054.1|83098|83048|64
1621983730000|2021-05-25 23:02:10|83102.5|83052.5|83104.6|83054.6|83106.4|83056.4|83102.4|83052.4|24
1621983740000|2021-05-25 23:02:20|83104.5|83054.5|83103.3|83053.3|83107|83057|83103.3|83053.3|22
1621983750000|2021-05-25 23:02:30|83102.4|83052.4|83114.9|83064.9|83114.9|83064.9|83102.4|83052.4|34
1621983760000|2021-05-25 23:02:40|83111.5|83061.5|83110|83060|83115.5|83065.5|83107.1|83057.1|51
1621983770000|2021-05-25 23:02:50|83110.5|83060.5|83108.8|83058.8|83115|83065|83108.7|83058.7|51
1621983780000|2021-05-25 23:03:00|83108.4|83058.4|83106.6|83056.6|83110.9|83060.9|83105.4|83055.4|50
1621983790000|2021-05-25 23:03:10|83106.9|83056.9|83106.4|83056.4|83107.7|83057.7|83104.9|83054.9|33
1621983800000|2021-05-25 23:03:20|83106.2|83056.2|83107.3|83057.3|83110.9|83060.9|83106|83056|40
1621983810000|2021-05-25 23:03:30|83107.4|83057.4|83107.2|83057.2|83107.6|83057.6|83105.6|83055.6|48
1621983820000|2021-05-25 23:03:40|83106.6|83056.6|83107.6|83057.6|83108.3|83058.3|83104.9|83054.9|48
1621983830000|2021-05-25 23:03:50|83107.1|83057.1|83105.2|83055.2|83107.8|83057.8|83104.2|83054.2|40
1621983840000|2021-05-25 23:04:00|83105.1|83055.1|83105.5|83055.5|83106.2|83056.2|83103.6|83053.6|26
1621983850000|2021-05-25 23:04:10|83107.4|83057.4|83106.8|83056.8|83107.4|83057.4|83102.3|83052.3|49
1621983860000|2021-05-25 23:04:20|83105.8|83055.8|83105.4|83055.4|83107.5|83057.5|83104.8|83054.8|19
1621983870000|2021-05-25 23:04:30|83105.2|83055.2|83104.2|83054.2|83107.3|83057.3|83104.2|83054.2|10
1621983880000|2021-05-25 23:04:40|83104.3|83054.3|83107.1|83057.1|83108.3|83058.3|83104.3|83054.3|44
1621983890000|2021-05-25 23:04:50|83106.1|83056.1|83107.3|83057.3|83108.4|83058.4|83104.3|83054.3|68
1621983900000|2021-05-25 23:05:00|83106.6|83056.6|83077.1|83027.1|83107.7|83057.7|83076.6|83026.6|56
1621983910000|2021-05-25 23:05:10|83076.7|83026.7|83074.8|83024.8|83076.7|83026.7|83074.4|83024.4|32
1621983920000|2021-05-25 23:05:20|83075.3|83025.3|83076.7|83026.7|83076.8|83026.8|83074.5|83024.5|35
1621983930000|2021-05-25 23:05:30|83077|83027|83076.3|83026.3|83078.1|83028.1|83076|83026|36
1621983940000|2021-05-25 23:05:40|83075.8|83025.8|83079|83029|83083.9|83033.9|83075.8|83025.8|36
1621983950000|2021-05-25 23:05:50|83080.2|83030.2|83085.9|83035.9|83091.5|83041.5|83079|83029|41
1621983960000|2021-05-25 23:06:00|83086.1|83036.1|83086.1|83036.1|83087.6|83037.6|83085|83035|21
1621983970000|2021-05-25 23:06:10|83085.3|83035.3|83084.7|83034.7|83086|83036|83083.3|83033.3|13
1621983980000|2021-05-25 23:06:20|83084.9|83034.9|83085|83035|83087.2|83037.2|83084.4|83034.4|20
1621983990000|2021-05-25 23:06:30|83084.8|83034.8|83084.3|83034.3|83085.2|83035.2|83084.2|83034.2|22
1621984000000|2021-05-25 23:06:40|83085.8|83035.8|83087.1|83037.1|83088.2|83038.2|83083.5|83033.5|29
1621984010000|2021-05-25 23:06:50|83086.5|83036.5|83084.9|83034.9|83088.4|83038.4|83083.7|83033.7|24
1621984020000|2021-05-25 23:07:00|83084|83034|83084.2|83034.2|83086.1|83036.1|83084|83034|17
1621984030000|2021-05-25 23:07:10|83085|83035|83085.7|83035.7|83087.7|83037.7|83083.4|83033.4|22
1621984040000|2021-05-25 23:07:20|83085.9|83035.9|83085.4|83035.4|83085.9|83035.9|83085.2|83035.2|6
1621984050000|2021-05-25 23:07:30|83084.6|83034.6|83085.4|83035.4|83086.8|83036.8|83084.6|83034.6|12
1621984060000|2021-05-25 23:07:40|83085.3|83035.3|83080.4|83030.4|83085.7|83035.7|83080.4|83030.4|30
1621984070000|2021-05-25 23:07:50|83081.8|83031.8|83082.2|83032.2|83083|83033|83079.2|83029.2|17
1621984080000|2021-05-25 23:08:00|83081.6|83031.6|83073.3|83023.3|83081.6|83031.6|83073.3|83023.3|24
1621984090000|2021-05-25 23:08:10|83073.7|83023.7|83078.1|83028.1|83080.3|83030.3|83073.7|83023.7|27
1621984100000|2021-05-25 23:08:20|83077.8|83027.8|83079|83029|83081|83031|83076.9|83026.9|37
1621984110000|2021-05-25 23:08:30|83078.9|83028.9|83084.6|83034.6|83084.6|83034.6|83078.7|83028.7|19
1621984120000|2021-05-25 23:08:40|83083.8|83033.8|83079.8|83029.8|83084.8|83034.8|83079.8|83029.8|32
1621984130000|2021-05-25 23:08:50|83080.1|83030.1|83080.9|83030.9|83082.3|83032.3|83079.5|83029.5|32
1621984140000|2021-05-25 23:09:00|83080.8|83030.8|83081.6|83031.6|83081.6|83031.6|83076.2|83026.2|42
1621984150000|2021-05-25 23:09:10|83080.5|83030.5|83080|83030|83082.6|83032.6|83080|83030|32
1621984160000|2021-05-25 23:09:20|83080.2|83030.2|83081|83031|83081.6|83031.6|83079.9|83029.9|48
1621984170000|2021-05-25 23:09:30|83082.3|83032.3|83080.1|83030.1|83083|83033|83080.1|83030.1|33
1621984180000|2021-05-25 23:09:40|83079.3|83029.3|83077.6|83027.6|83080.4|83030.4|83077.3|83027.3|19
1621984190000|2021-05-25 23:09:50|83078.1|83028.1|83077.5|83027.5|83078.1|83028.1|83077|83027|13
1621984200000|2021-05-25 23:10:00|83077.2|83027.2|83075.5|83025.5|83080.4|83030.4|83075.5|83025.5|29
1621984210000|2021-05-25 23:10:10|83075.7|83025.7|83076.3|83026.3|83076.4|83026.4|83075.3|83025.3|23
1621984220000|2021-05-25 23:10:20|83076.5|83026.5|83081.6|83031.6|83087.1|83037.1|83076.2|83026.2|14
1621984230000|2021-05-25 23:10:30|83080.7|83030.7|83080.9|83030.9|83082.4|83032.4|83075.9|83025.9|28
1621984240000|2021-05-25 23:10:40|83083.9|83033.9|83082|83032|83083.9|83033.9|83079.4|83029.4|19
1621984250000|2021-05-25 23:10:50|83080.7|83030.7|83080.5|83030.5|83081.7|83031.7|83080.3|83030.3|48
1621984260000|2021-05-25 23:11:00|83080.4|83030.4|83082.8|83032.8|83083.7|83033.7|83080.3|83030.3|14
1621984270000|2021-05-25 23:11:10|83085.1|83035.1|83082.6|83032.6|83085.1|83035.1|83079.1|83029.1|14
1621984280000|2021-05-25 23:11:20|83082|83032|83082.3|83032.3|83084|83034|83081.6|83031.6|16
1621984290000|2021-05-25 23:11:30|83082.5|83032.5|83080.7|83030.7|83083.8|83033.8|83080.7|83030.7|17
1621984300000|2021-05-25 23:11:40|83080.4|83030.4|83080|83030|83082.7|83032.7|83078|83028|27
1621984310000|2021-05-25 23:11:50|83079.9|83029.9|83079.3|83029.3|83080.3|83030.3|83078.5|83028.5|32
1621984320000|2021-05-25 23:12:00|83081.3|83031.3|83082.3|83032.3|83082.3|83032.3|83080|83030|24
1621984330000|2021-05-25 23:12:10|83081.4|83031.4|83079.6|83029.6|83081.5|83031.5|83079.1|83029.1|28
1621984340000|2021-05-25 23:12:20|83079.2|83029.2|83080.5|83030.5|83082.6|83032.6|83079.2|83029.2|27
1621984350000|2021-05-25 23:12:30|83079.6|83029.6|83082|83032|83085|83035|83079.6|83029.6|13
1621984360000|2021-05-25 23:12:40|83082.3|83032.3|83078.9|83028.9|83082.3|83032.3|83078.8|83028.8|19
1621984370000|2021-05-25 23:12:50|83078.8|83028.8|83077.8|83027.8|83078.9|83028.9|83077.2|83027.2|20
1621984380000|2021-05-25 23:13:00|83077.6|83027.6|83084.1|83034.1|83085.5|83035.5|83077.6|83027.6|25
1621984390000|2021-05-25 23:13:10|83082.5|83032.5|83081.9|83031.9|83082.7|83032.7|83080.6|83030.6|14
1621984400000|2021-05-25 23:13:20|83082.4|83032.4|83081.9|83031.9|83083.9|83033.9|83079.1|83029.1|29
1621984410000|2021-05-25 23:13:30|83080.5|83030.5|83083.5|83033.5|83084.4|83034.4|83080.2|83030.2|17
1621984420000|2021-05-25 23:13:40|83082|83032|83082.5|83032.5|83083.7|83033.7|83080.8|83030.8|19
1621984430000|2021-05-25 23:13:50|83082.4|83032.4|83079.7|83029.7|83082.7|83032.7|83078.2|83028.2|20
1621984440000|2021-05-25 23:14:00|83079.6|83029.6|83078.6|83028.6|83082.2|83032.2|83076.5|83026.5|9
1621984450000|2021-05-25 23:14:10|83078.7|83028.7|83085.2|83035.2|83086.7|83036.7|83078.7|83028.7|29
1621984460000|2021-05-25 23:14:20|83086|83036|83084.7|83034.7|83088.6|83038.6|83082.5|83032.5|26
1621984470000|2021-05-25 23:14:30|83084.8|83034.8|83086.4|83036.4|83086.8|83036.8|83084.8|83034.8|7
1621984480000|2021-05-25 23:14:40|83085|83035|83092.4|83042.4|83092.4|83042.4|83084.9|83034.9|25
1621984490000|2021-05-25 23:14:50|83092|83042|83076.7|83051.7|83092.6|83051.7|83073.8|83038.9|8
1621984500000|2021-05-25 23:15:00|83076.6|83051.6|83077.6|83052.6|83079|83054|83075.3|83050.3|15
1621984510000|2021-05-25 23:15:10|83077.8|83052.8|83075.2|83050.2|83077.8|83052.8|83073.6|83048.6|24
1621984520000|2021-05-25 23:15:20|83077|83052|83076.4|83051.4|83089.7|83052|83075|83037.1|10
1621984530000|2021-05-25 23:15:30|83077.5|83052.5|83090.1|83040.1|83090.2|83053.8|83076.3|83040.1|10
1621984540000|2021-05-25 23:15:40|83090.4|83040.4|83093|83043|83093.1|83043.1|83088.9|83038.9|23
1621984550000|2021-05-25 23:15:50|83090|83040|83073.9|83048.9|83090.4|83052.6|83073.5|83040|16
1621984560000|2021-05-25 23:16:00|83073.5|83048.5|83076.3|83051.3|83076.3|83051.3|83073.2|83048.2|18
1621984570000|2021-05-25 23:16:10|83075.4|83050.4|83097.9|83047.9|83099.2|83059.6|83075.4|83046.6|29
1621984580000|2021-05-25 23:16:20|83097.3|83047.3|83097.4|83047.4|83098.1|83048.1|83096.6|83046.6|14
1621984590000|2021-05-25 23:16:30|83097.3|83047.3|83094.7|83044.7|83097.4|83047.4|83094.7|83044.7|27
1621984600000|2021-05-25 23:16:40|83096.2|83046.2|83095.4|83045.4|83096.7|83046.7|83095.4|83045.4|6
1621984610000|2021-05-25 23:16:50|83081.8|83056.8|83082.8|83057.8|83083.3|83058.3|83080.3|83055.3|19
1621984620000|2021-05-25 23:17:00|83085.2|83060.2|83094.7|83044.7|83096.7|83060.6|83079.4|83044|25
1621984630000|2021-05-25 23:17:10|83094.6|83044.6|83093.7|83043.7|83095.2|83045.2|83091.1|83041.1|53
1621984640000|2021-05-25 23:17:20|83093.6|83043.6|83090.9|83040.9|83093.9|83043.9|83090.6|83040.6|40
1621984650000|2021-05-25 23:17:30|83090.8|83040.8|83076.7|83051.7|83092|83051.7|83076.7|83040.8|16
1621984660000|2021-05-25 23:17:40|83075.8|83050.8|83076.5|83051.5|83077.3|83052.3|83075.7|83050.7|17
1621984670000|2021-05-25 23:17:50|83076.1|83051.1|83089.6|83039.6|83092.7|83051.5|83076.1|83039.6|8
1621984680000|2021-05-25 23:18:00|83074.3|83049.3|83090|83040|83092.1|83052.8|83073.7|83039.9|24
1621984690000|2021-05-25 23:18:10|83091.2|83041.2|83089.2|83039.2|83091.2|83041.2|83089.2|83039.2|12
1621984700000|2021-05-25 23:18:20|83089.1|83039.1|83090.6|83040.6|83091.7|83041.7|83089.1|83039.1|18
1621984710000|2021-05-25 23:18:30|83090.8|83040.8|83079.6|83054.6|83093.2|83055.2|83077.7|83040.1|14
1621984720000|2021-05-25 23:18:40|83079.5|83054.5|83080.2|83055.2|83080.8|83055.8|83076.9|83051.9|26
1621984730000|2021-05-25 23:18:50|83080.4|83055.4|83080|83055|83082.4|83057.4|83078.9|83053.9|41
1621984740000|2021-05-25 23:19:00|83092.6|83042.6|83089.6|83039.6|83092.6|83042.6|83089.6|83039.6|52
1621984750000|2021-05-25 23:19:10|83089.7|83039.7|83092.1|83042.1|83092.6|83042.6|83089.6|83039.6|39
1621984760000|2021-05-25 23:19:20|83092.2|83042.2|83078.3|83053.3|83092.3|83053.4|83078.3|83041.2|17
1621984770000|2021-05-25 23:19:30|83078|83053|83078.8|83053.8|83078.9|83053.9|83077.7|83052.7|33
1621984780000|2021-05-25 23:19:40|83078.1|83053.1|83078.5|83053.5|83079.2|83054.2|83077.7|83052.7|28
1621984790000|2021-05-25 23:19:50|83078.3|83053.3|83091.1|83041.1|83091.3|83053.6|83077.6|83040.9|33
1621984800000|2021-05-25 23:20:00|83091|83041|83099.1|83049.1|83100.4|83064.2|83087.1|83041|19
1621984810000|2021-05-25 23:20:10|83099.4|83049.4|83099.1|83049.1|83101.4|83051.4|83098.9|83048.9|20
1621984820000|2021-05-25 23:20:20|83098.4|83048.4|83099.2|83049.2|83100.6|83050.6|83098.4|83048.4|15
1621984830000|2021-05-25 23:20:30|83099.4|83049.4|83087.6|83062.6|83100.6|83063.3|83087.5|83049.4|14
1621984840000|2021-05-25 23:20:40|83087.8|83062.8|83085.9|83060.9|83100.1|83062.9|83084.8|83050.1|12
1621984850000|2021-05-25 23:20:50|83085.8|83060.8|83084.9|83059.9|83088.3|83063.3|83084.4|83059.4|22
1621984860000|2021-05-25 23:21:00|83088.5|83063.5|83086.6|83061.6|83088.7|83063.7|83086.4|83061.4|15
1621984870000|2021-05-25 23:21:10|83088.9|83063.9|83087.3|83062.3|83088.9|83063.9|83086.8|83061.8|12
1621984880000|2021-05-25 23:21:20|83087.9|83062.9|83086|83061|83099.7|83063|83086|83049.2|15
1621984890000|2021-05-25 23:21:30|83087.1|83062.1|83087.4|83062.4|83089.2|83064.2|83086.1|83061.1|23
1621984900000|2021-05-25 23:21:40|83087.7|83062.7|83087.9|83062.9|83088.3|83063.3|83086.9|83061.9|12
1621984910000|2021-05-25 23:21:50|83087.5|83062.5|83088.4|83063.4|83089.4|83064.4|83087.4|83062.4|9
1621984920000|2021-05-25 23:22:00|83088.7|83063.7|83089|83064|83090.1|83065.1|83087.7|83062.7|17
1621984930000|2021-05-25 23:22:10|83088.6|83063.6|83089.5|83064.5|83089.7|83064.7|83087.7|83062.7|11
1621984940000|2021-05-25 23:22:20|83088.7|83063.7|83085.8|83060.8|83099.9|83064.2|83084.6|83049.9|18
1621984950000|2021-05-25 23:22:30|83085.7|83060.7|83099.4|83049.4|83101.6|83064.1|83083.9|83049.4|22
1621984960000|2021-05-25 23:22:40|83099.9|83049.9|83100.6|83050.6|83101.2|83062.3|83085.5|83049|20
1621984970000|2021-05-25 23:22:50|83100.9|83050.9|83100|83050|83101.1|83051.1|83099.5|83049.5|9
1621984980000|2021-05-25 23:23:00|83100.6|83050.6|83086.9|83061.9|83100.6|83063.3|83086.1|83049|20
1621984990000|2021-05-25 23:23:10|83086.3|83061.3|83098.3|83048.3|83102.2|83061.3|83084.9|83048.3|21
1621985000000|2021-05-25 23:23:20|83097.4|83047.4|83087.7|83062.7|83097.4|83064.7|83086|83047.1|33
1621985010000|2021-05-25 23:23:30|83087.1|83062.1|83085.3|83060.3|83089.9|83064.9|83083.4|83058.4|32
1621985020000|2021-05-25 23:23:40|83083.9|83058.9|83099.2|83049.2|83102.9|83063.7|83083.9|83049.2|17
1621985030000|2021-05-25 23:23:50|83099.6|83049.6|83098.4|83048.4|83100.3|83050.3|83098.4|83048.4|12
1621985040000|2021-05-25 23:24:00|83098.5|83048.5|83087.8|83062.8|83100.4|83062.9|83085.8|83048.5|15
1621985050000|2021-05-25 23:24:10|83087.7|83062.7|83086|83061|83088.3|83063.3|83085.9|83060.9|9
1621985060000|2021-05-25 23:24:20|83087|83062|83088|83063|83088|83063|83086|83061|8
1621985070000|2021-05-25 23:24:30|83087.7|83062.7|83087.2|83062.2|83100.7|83063.8|83086.2|83050.7|18
1621985080000|2021-05-25 23:24:40|83087.3|83062.3|83087.8|83062.8|83100.5|83063.3|83084.9|83050.5|13
1621985090000|2021-05-25 23:24:50|83086.5|83061.5|83086.8|83061.8|83088.5|83063.5|83085.8|83060.8|17
1621985100000|2021-05-25 23:25:00|83086.9|83061.9|83085.9|83060.9|83087|83062|83085.9|83060.9|13
1621985110000|2021-05-25 23:25:10|83086.5|83061.5|83085.9|83060.9|83087.8|83062.8|83085.6|83060.6|15
1621985120000|2021-05-25 23:25:20|83084.4|83059.4|83085.6|83060.6|83087.2|83062.2|83084.4|83059.4|8
1621985130000|2021-05-25 23:25:30|83085.4|83060.4|83090.9|83065.9|83103.2|83066.1|83085.4|83049.8|21
1621985140000|2021-05-25 23:25:40|83103.9|83053.9|83102.7|83052.7|83103.9|83053.9|83101.8|83051.8|7
1621985150000|2021-05-25 23:25:50|83102.8|83052.8|83102.8|83052.8|83102.9|83052.9|83102.3|83052.3|11
1621985160000|2021-05-25 23:26:00|83103.1|83053.1|83088.9|83063.9|83103.1|83064.7|83088.9|83052.8|6
1621985170000|2021-05-25 23:26:10|83089|83064|83089.2|83064.2|83090.1|83065.1|83089|83064|4
1621985180000|2021-05-25 23:26:20|83088.9|83063.9|83089.2|83064.2|83090|83065|83088.2|83063.2|7
1621985190000|2021-05-25 23:26:30|83090.5|83065.5|83089.6|83064.6|83090.5|83065.5|83089.2|83064.2|14
1621985200000|2021-05-25 23:26:40|83102.8|83052.8|83101.1|83051.1|83102.8|83052.8|83101.1|83051.1|8
1621985210000|2021-05-25 23:26:50|83101|83051|83088.9|83063.9|83101.6|83064|83088.5|83051|8
1621985220000|2021-05-25 23:27:00|83087.7|83062.7|83087.3|83062.3|83088.3|83063.3|83086.9|83061.9|16
1621985230000|2021-05-25 23:27:10|83087.5|83062.5|83087.1|83062.1|83088.6|83063.6|83087.1|83062.1|7
1621985240000|2021-05-25 23:27:20|83087|83062|83101|83051|83102.1|83062.7|83087|83051|6
1621985250000|2021-05-25 23:27:30|83101.7|83051.7|83102.8|83052.8|83103.8|83053.8|83101.5|83051.5|6
1621985260000|2021-05-25 23:27:40|83102.4|83052.4|83102.8|83052.8|83104|83054|83102.4|83052.4|4
1621985270000|2021-05-25 23:27:50|83102.6|83052.6|83086.9|83061.9|83102.6|83062.2|83086.8|83050.9|7
1621985280000|2021-05-25 23:28:00|83087.3|83062.3|83085|83060|83089.7|83064.7|83085|83060|18
1621985290000|2021-05-25 23:28:10|83085.9|83060.9|83088|83063|83088.5|83063.5|83085.7|83060.7|11
1621985300000|2021-05-25 23:28:20|83088.2|83063.2|83101.7|83051.7|83103.1|83066.1|83087.4|83051.7|23
1621985310000|2021-05-25 23:28:30|83101.5|83051.5|83102.2|83052.2|83102.6|83052.6|83101.5|83051.5|10
1621985320000|2021-05-25 23:28:40|83101.4|83051.4|83101.8|83051.8|83101.8|83051.8|83101.4|83051.4|3
1621985330000|2021-05-25 23:28:50|83090|83065|83090.3|83065.3|83090.9|83065.9|83090|83065|5
1621985340000|2021-05-25 23:29:00|83091.1|83066.1|83089.9|83064.9|83091.1|83066.1|83088.6|83063.6|13
1621985350000|2021-05-25 23:29:10|83089.3|83064.3|83104.7|83054.7|83104.7|83064.3|83088.5|83051.6|14
1621985360000|2021-05-25 23:29:20|83090.9|83065.9|83089.7|83064.7|83091.5|83066.5|83089.7|83064.7|10
1621985370000|2021-05-25 23:29:30|83090.1|83065.1|83089.4|83064.4|83090.5|83065.5|83089.4|83064.4|5
1621985380000|2021-05-25 23:29:40|83089.7|83064.7|83091|83066|83091|83066|83088.4|83063.4|14
1621985390000|2021-05-25 23:29:50|83089.6|83064.6|83090.4|83065.4|83091.7|83066.7|83088.7|83063.7|15
1621985400000|2021-05-25 23:30:00|83087.8|83062.8|83089.1|83064.1|83089.8|83064.8|83087.7|83062.7|16
1621985410000|2021-05-25 23:30:10|83092.2|83067.2|83089|83064|83104.9|83067.2|83089|83051.7|14
1621985420000|2021-05-25 23:30:20|83091|83066|83090.2|83065.2|83091.1|83066.1|83090.2|83065.2|5
1621985430000|2021-05-25 23:30:30|83089.7|83064.7|83090.6|83065.6|83091|83066|83089.7|83064.7|4
1621985440000|2021-05-25 23:30:40|83089|83064|83089.5|83064.5|83092.3|83067.3|83088.1|83063.1|22
1621985450000|2021-05-25 23:30:50|83089.7|83064.7|83092.3|83067.3|83092.4|83067.4|83089.4|83064.4|13
1621985460000|2021-05-25 23:31:00|83092.5|83067.5|83090.3|83065.3|83092.5|83067.5|83090.1|83065.1|17
1621985470000|2021-05-25 23:31:10|83089.9|83064.9|83101.5|83051.5|83102.5|83067.1|83089.2|83051.1|23
1621985480000|2021-05-25 23:31:20|83102.6|83052.6|83101.2|83051.2|83103|83053|83101|83051|8
1621985490000|2021-05-25 23:31:30|83101|83051|83101.7|83051.7|83102.4|83064.3|83089.3|83051|10
1621985500000|2021-05-25 23:31:40|83101.9|83051.9|83090|83065|83103.5|83065|83087.1|83051.5|15
1621985510000|2021-05-25 23:31:50|83089.6|83064.6|83089.2|83064.2|83090.4|83065.4|83089.2|83064.2|3
1621985520000|2021-05-25 23:32:00|83090.5|83065.5|83089.4|83064.4|83091.2|83066.2|83089.4|83064.4|9
1621985530000|2021-05-25 23:32:10|83090.5|83065.5|83090.9|83065.9|83092.9|83067.9|83088|83063|17
1621985540000|2021-05-25 23:32:20|83090.6|83065.6|83091.3|83066.3|83092.1|83067.1|83088.7|83063.7|23
1621985550000|2021-05-25 23:32:30|83089.9|83064.9|83091|83066|83092.2|83067.2|83088.6|83063.6|20
1621985560000|2021-05-25 23:32:40|83091.2|83066.2|83089.9|83064.9|83091.6|83066.6|83089.4|83064.4|15
1621985570000|2021-05-25 23:32:50|83089.6|83064.6|83090|83065|83090.7|83065.7|83089.6|83064.6|4
1621985580000|2021-05-25 23:33:00|83089.9|83064.9|83090.2|83065.2|83090.5|83065.5|83089.7|83064.7|10
1621985590000|2021-05-25 23:33:10|83092|83067|83090.3|83065.3|83092|83067|83090.3|83065.3|11
1621985600000|2021-05-25 23:33:20|83090.8|83065.8|83091|83066|83091.3|83066.3|83090.3|83065.3|7
1621985610000|2021-05-25 23:33:30|83090.5|83065.5|83090.6|83065.6|83106.1|83067.6|83088.7|83052.5|15
1621985620000|2021-05-25 23:33:40|83091.8|83066.8|83090|83065|83103.5|83066.8|83089.7|83053.1|21
1621985630000|2021-05-25 23:33:50|83089.6|83064.6|83090.7|83065.7|83091.5|83066.5|83089.6|83064.6|23
1621985640000|2021-05-25 23:34:00|83091.2|83066.2|83090.7|83065.7|83092|83067|83089.9|83064.9|7
1621985650000|2021-05-25 23:34:10|83089.7|83064.7|83088|83063|83089.7|83064.7|83086.7|83061.7|7
1621985660000|2021-05-25 23:34:20|83087.6|83062.6|83101.4|83051.4|83101.4|83064.9|83087|83051.4|23
1621985670000|2021-05-25 23:34:30|83101.6|83051.6|83090|83065|83101.6|83065.2|83088|83051.6|20
1621985680000|2021-05-25 23:34:40|83090.1|83065.1|83089.2|83064.2|83090.1|83065.1|83089|83064|9
1621985690000|2021-05-25 23:34:50|83089.3|83064.3|83089.5|83064.5|83089.5|83064.5|83089|83064|7
1621985700000|2021-05-25 23:35:00|83088.7|83063.7|83089.4|83064.4|83090.2|83065.2|83088.5|83063.5|19
1621985710000|2021-05-25 23:35:10|83089.1|83064.1|83089.2|83064.2|83089.6|83064.6|83088.1|83063.1|8
1621985720000|2021-05-25 23:35:20|83089.6|83064.6|83088.1|83063.1|83092.5|83067.5|83088.1|83063.1|14
1621985730000|2021-05-25 23:35:30|83088.3|83063.3|83091|83066|83091.1|83066.1|83088.3|83063.3|16
1621985740000|2021-05-25 23:35:40|83090.5|83065.5|83091|83066|83091.4|83066.4|83090.1|83065.1|8
1621985750000|2021-05-25 23:35:50|83090.3|83065.3|83088.5|83063.5|83090.8|83065.8|83086.3|83061.3|17
1621985760000|2021-05-25 23:36:00|83088.3|83063.3|83089.3|83064.3|83089.3|83064.3|83088.1|83063.1|15
1621985770000|2021-05-25 23:36:10|83089.2|83064.2|83093.1|83068.1|83093.1|83068.1|83088.9|83063.9|21
1621985780000|2021-05-25 23:36:20|83092.8|83067.8|83092.7|83067.7|83105.5|83068.8|83091.5|83052.9|23
1621985790000|2021-05-25 23:36:30|83092.8|83067.8|83105.4|83055.4|83105.4|83067.8|83092.8|83054.9|5
1621985800000|2021-05-25 23:36:40|83104.7|83054.7|83093.7|83068.7|83106.5|83068.7|83092.5|83054.6|15
1621985810000|2021-05-25 23:36:50|83093.5|83068.5|83094.9|83069.9|83094.9|83069.9|83090.3|83065.3|20
1621985820000|2021-05-25 23:37:00|83093.8|83068.8|83107.4|83057.4|83108.2|83073.8|83092.4|83055.6|33
1621985830000|2021-05-25 23:37:10|83094.6|83069.6|83093.8|83068.8|83096.7|83071.7|83093.8|83068.8|12
1621985840000|2021-05-25 23:37:20|83093.5|83068.5|83096.8|83071.8|83098.6|83073.6|83093.5|83068.5|34
1621985850000|2021-05-25 23:37:30|83096.7|83071.7|83092.3|83067.3|83096.8|83071.8|83092.3|83067.3|20
1621985860000|2021-05-25 23:37:40|83092.4|83067.4|83093.2|83068.2|83093.2|83068.2|83091.7|83066.7|9
1621985870000|2021-05-25 23:37:50|83092.6|83067.6|83092.7|83067.7|83095.3|83070.3|83091.2|83066.2|21
1621985880000|2021-05-25 23:38:00|83091.7|83066.7|83107.3|83057.3|83107.7|83066.7|83091.7|83054.5|21
1621985890000|2021-05-25 23:38:10|83107.5|83057.5|83104.5|83054.5|83107.5|83057.5|83104.5|83054.5|23
1621985900000|2021-05-25 23:38:20|83103.7|83053.7|83104.3|83054.3|83104.5|83054.5|83103.3|83053.3|11
1621985910000|2021-05-25 23:38:30|83104.5|83054.5|83104.2|83054.2|83105.1|83055.1|83103.7|83053.7|19
1621985920000|2021-05-25 23:38:40|83104.4|83054.4|83091.2|83066.2|83104.5|83066.2|83091.2|83053.6|12
1621985930000|2021-05-25 23:38:50|83090.7|83065.7|83091.1|83066.1|83092.7|83067.7|83089.8|83064.8|11
1621985940000|2021-05-25 23:39:00|83091.2|83066.2|83086.6|83061.6|83091.4|83066.4|83084.1|83059.1|40
1621985950000|2021-05-25 23:39:10|83086.2|83061.2|83091.2|83066.2|83105.5|83067.1|83084.3|83053.9|32
1621985960000|2021-05-25 23:39:20|83090.9|83065.9|83102.4|83052.4|83103.6|83066.2|83089.9|83052.4|19
1621985970000|2021-05-25 23:39:30|83102.5|83052.5|83102.1|83052.1|83102.9|83052.9|83102|83052|8
1621985980000|2021-05-25 23:39:40|83103.6|83053.6|83090.2|83065.2|83105.2|83066.3|83089.9|83052.7|13
1621985990000|2021-05-25 23:39:50|83088.8|83063.8|83087.5|83062.5|83088.8|83063.8|83086.3|83061.3|9
1621986000000|2021-05-25 23:40:00|83087.6|83062.6|83089.6|83064.6|83089.7|83064.7|83087.6|83062.6|12
1621986010000|2021-05-25 23:40:10|83089.5|83064.5|83089.8|83064.8|83089.8|83064.8|83087.3|83062.3|7
1621986020000|2021-05-25 23:40:20|83089.1|83064.1|83090.3|83065.3|83090.9|83065.9|83089.1|83064.1|8
1621986030000|2021-05-25 23:40:30|83103|83053|83102.9|83052.9|83103|83053|83102.6|83052.6|3
1621986040000|2021-05-25 23:40:40|83102.4|83052.4|83103.4|83053.4|83104|83054|83102.4|83052.4|3
1621986050000|2021-05-25 23:40:50|83088.7|83063.7|83089.2|83064.2|83089.8|83064.8|83088.4|83063.4|8
1621986060000|2021-05-25 23:41:00|83089.4|83064.4|83091.5|83066.5|83091.9|83066.9|83089.4|83064.4|16
1621986070000|2021-05-25 23:41:10|83091.2|83066.2|83090.7|83065.7|83091.2|83066.2|83090.7|83065.7|2
1621986080000|2021-05-25 23:41:20|83090.5|83065.5|83089.7|83064.7|83090.5|83065.5|83089.7|83064.7|4
1621986090000|2021-05-25 23:41:30|83089.6|83064.6|83089.2|83064.2|83091.7|83066.7|83089.2|83064.2|13
1621986100000|2021-05-25 23:41:40|83089.3|83064.3|83090.4|83065.4|83091.5|83066.5|83089.3|83064.3|7
1621986110000|2021-05-25 23:41:50|83090.7|83065.7|83090.5|83065.5|83091.3|83066.3|83090.1|83065.1|6
1621986120000|2021-05-25 23:42:00|83090.7|83065.7|83091.6|83066.6|83091.6|83066.6|83089.1|83064.1|4
1621986130000|2021-05-25 23:42:10|83092.2|83067.2|83090|83065|83092.2|83067.2|83090|83065|6
1621986140000|2021-05-25 23:42:20|83090.1|83065.1|83088.2|83063.2|83091.8|83066.8|83088.2|83063.2|17
1621986150000|2021-05-25 23:42:30|83089.5|83064.5|83088.9|83063.9|83089.9|83064.9|83088.9|83063.9|3
1621986160000|2021-05-25 23:42:40|83088.3|83063.3|83090|83065|83090.7|83065.7|83088.3|83063.3|14
1621986170000|2021-05-25 23:42:50|83089.7|83064.7|83091.2|83066.2|83093|83068|83089.7|83064.7|14
1621986180000|2021-05-25 23:43:00|83091|83066|83092.4|83067.4|83093|83068|83090.3|83065.3|22
1621986190000|2021-05-25 23:43:10|83091.7|83066.7|83092|83067|83093.4|83068.4|83091.7|83066.7|8
1621986200000|2021-05-25 23:43:20|83091.7|83066.7|83102.7|83052.7|83103.7|83067.4|83088.3|83052.3|22
1621986210000|2021-05-25 23:43:30|83104.2|83054.2|83092|83067|83104.4|83067|83089.3|83050.9|16
1621986220000|2021-05-25 23:43:40|83091.9|83066.9|83092.1|83067.1|83105.4|83068.6|83091.1|83055.1|21
1621986230000|2021-05-25 23:43:50|83091.7|83066.7|83104.8|83054.8|83105.2|83068.3|83090.9|83054.1|15
1621986240000|2021-05-25 23:44:00|83104.6|83054.6|83107.7|83057.7|83108.9|83058.9|83104|83054|24
1621986250000|2021-05-25 23:44:10|83107.3|83057.3|83107.5|83057.5|83108.1|83058.1|83107|83057|19
1621986260000|2021-05-25 23:44:20|83107.6|83057.6|83095.4|83070.4|83107.6|83072|83093.3|83057.3|24
1621986270000|2021-05-25 23:44:30|83095.6|83070.6|83108.5|83058.5|83110.1|83070.8|83095.5|83058.1|12
1621986280000|2021-05-25 23:44:40|83109.2|83059.2|83108.1|83058.1|83109.7|83059.7|83107.2|83057.2|9
1621986290000|2021-05-25 23:44:50|83103.6|83053.6|83090.3|83065.3|83108.8|83070.2|83090.2|83053.4|10
1621986300000|2021-05-25 23:45:00|83093.8|83068.8|83093.5|83068.5|83094.8|83069.8|83090.9|83065.9|32
1621986310000|2021-05-25 23:45:10|83094|83069|83095.3|83070.3|83095.3|83070.3|83092.7|83067.7|10
1621986320000|2021-05-25 23:45:20|83094.9|83069.9|83096.3|83071.3|83097.2|83072.2|83094.8|83069.8|24
1621986330000|2021-05-25 23:45:30|83097|83072|83095.6|83070.6|83097.1|83072.1|83095.3|83070.3|15
1621986340000|2021-05-25 23:45:40|83096.2|83071.2|83091.4|83066.4|83096.2|83071.2|83091.4|83066.4|16
1621986350000|2021-05-25 23:45:50|83088.8|83063.8|83091.7|83066.7|83096.6|83071.6|83088.8|83063.8|25
1621986360000|2021-05-25 23:46:00|83092.3|83067.3|83095.6|83070.6|83096.3|83071.3|83092.2|83067.2|25
1621986370000|2021-05-25 23:46:10|83094.5|83069.5|83096.7|83071.7|83096.9|83071.9|83093.5|83068.5|10
1621986380000|2021-05-25 23:46:20|83096.8|83071.8|83095.7|83070.7|83096.9|83071.9|83094.4|83069.4|13
1621986390000|2021-05-25 23:46:30|83096|83071|83095.5|83070.5|83097.4|83072.4|83095.3|83070.3|14
1621986400000|2021-05-25 23:46:40|83095.7|83070.7|83096|83071|83097|83072|83094.9|83069.9|10
1621986410000|2021-05-25 23:46:50|83095.9|83070.9|83096.7|83071.7|83097.1|83072.1|83095.7|83070.7|10
1621986420000|2021-05-25 23:47:00|83097.6|83072.6|83096.7|83071.7|83097.6|83072.6|83096.7|83071.7|5
1621986430000|2021-05-25 23:47:10|83093.9|83068.9|83094.9|83069.9|83095.7|83070.7|83093.9|83068.9|11
1621986440000|2021-05-25 23:47:20|83095.2|83070.2|83096.5|83071.5|83096.5|83071.5|83094.6|83069.6|7
1621986450000|2021-05-25 23:47:30|83096.7|83071.7|83098.5|83073.5|83098.5|83073.5|83095.2|83070.2|9
1621986460000|2021-05-25 23:47:40|83097.6|83072.6|83098.2|83073.2|83099.2|83074.2|83097.3|83072.3|5
1621986470000|2021-05-25 23:47:50|83098.5|83073.5|83098.2|83073.2|83098.5|83073.5|83097.1|83072.1|5
1621986480000|2021-05-25 23:48:00|83097.2|83072.2|83096.6|83071.6|83097.4|83072.4|83095.7|83070.7|6
1621986490000|2021-05-25 23:48:10|83096.3|83071.3|83094.9|83069.9|83098.6|83073.6|83094.9|83069.9|11
1621986500000|2021-05-25 23:48:20|83095.8|83070.8|83096.7|83071.7|83097.4|83072.4|83094.9|83069.9|11
1621986510000|2021-05-25 23:48:30|83097.4|83072.4|83099.4|83074.4|83115.1|83075|83096.4|83062.1|28
1621986520000|2021-05-25 23:48:40|83099.3|83074.3|83112.6|83062.6|83113.3|83074.5|83099.3|83061.9|16
1621986530000|2021-05-25 23:48:50|83113.5|83063.5|83112|83062|83114.5|83064.5|83111.2|83061.2|19
1621986540000|2021-05-25 23:49:00|83112.6|83062.6|83111|83061|83115.6|83065.6|83111|83061|18
1621986550000|2021-05-25 23:49:10|83098.4|83073.4|83111.6|83061.6|83112.6|83074.4|83098.4|83059|23
1621986560000|2021-05-25 23:49:20|83111.3|83061.3|83112.3|83062.3|83114.6|83064.6|83111.1|83061.1|17
1621986570000|2021-05-25 23:49:30|83112.7|83062.7|83101.5|83076.5|83117.1|83076.8|83100.4|83061.8|37
1621986580000|2021-05-25 23:49:40|83102.5|83077.5|83101.6|83076.6|83102.5|83077.5|83100.2|83075.2|20
1621986590000|2021-05-25 23:49:50|83102|83077|83101.9|83076.9|83102.7|83077.7|83101|83076|23
1621986600000|2021-05-25 23:50:00|83101.8|83076.8|83101.1|83076.1|83102.6|83077.6|83100.6|83075.6|18
1621986610000|2021-05-25 23:50:10|83100.6|83075.6|83120.5|83070.5|83120.5|83080.8|83100.5|83070|23
1621986620000|2021-05-25 23:50:20|83120.1|83070.1|83117.4|83067.4|83120.1|83070.1|83116.7|83066.7|7
1621986630000|2021-05-25 23:50:30|83118.2|83068.2|83105.9|83080.9|83118.4|83080.9|83101.9|83068.2|18
1621986640000|2021-05-25 23:50:40|83106.1|83081.1|83103.7|83078.7|83106.1|83081.1|83103.4|83078.4|16
1621986650000|2021-05-25 23:50:50|83116.2|83066.2|83104.5|83079.5|83116.2|83080.8|83103.6|83065|16
1621986660000|2021-05-25 23:51:00|83105.1|83080.1|83105.1|83080.1|83105.4|83080.4|83103.9|83078.9|10
1621986670000|2021-05-25 23:51:10|83104.2|83079.2|83100|83075|83104.3|83079.3|83098.8|83073.8|23
1621986680000|2021-05-25 23:51:20|83099.4|83074.4|83097|83072|83100.1|83075.1|83097|83072|15
1621986690000|2021-05-25 23:51:30|83100.6|83075.6|83101.9|83076.9|83101.9|83076.9|83099|83074|10
1621986700000|2021-05-25 23:51:40|83100.7|83075.7|83113.3|83063.3|83116.7|83077.3|83100.7|83063.3|9
1621986710000|2021-05-25 23:51:50|83113.4|83063.4|83113|83063|83114.4|83064.4|83112.7|83062.7|15
1621986720000|2021-05-25 23:52:00|83112.8|83062.8|83112.2|83062.2|83114|83064|83111.8|83061.8|21
1621986730000|2021-05-25 23:52:10|83095.9|83070.9|83098.2|83073.2|83099.3|83074.3|83094.2|83069.2|23
1621986740000|2021-05-25 23:52:20|83097.1|83072.1|83099.8|83074.8|83101.7|83076.7|83095.8|83070.8|21
1621986750000|2021-05-25 23:52:30|83101.4|83076.4|83101.6|83076.6|83101.8|83076.8|83099.9|83074.9|13
1621986760000|2021-05-25 23:52:40|83101.2|83076.2|83116.8|83066.8|83117.4|83078.8|83101.2|83066.3|14
1621986770000|2021-05-25 23:52:50|83117|83067|83116.5|83066.5|83117.1|83067.1|83115.5|83065.5|14
1621986780000|2021-05-25 23:53:00|83115.9|83065.9|83103.1|83078.1|83116.6|83078.1|83101.1|83064.3|16
1621986790000|2021-05-25 23:53:10|83103.5|83078.5|83101.9|83076.9|83103.5|83078.5|83101.5|83076.5|6
1621986800000|2021-05-25 23:53:20|83101.5|83076.5|83114.5|83064.5|83114.8|83077.7|83101.5|83064|12
1621986810000|2021-05-25 23:53:30|83115.9|83065.9|83115.7|83065.7|83115.9|83065.9|83115|83065|8
1621986820000|2021-05-25 23:53:40|83117.1|83067.1|83115.1|83065.1|83117.1|83067.1|83115.1|83065.1|10
1621986830000|2021-05-25 23:53:50|83115.2|83065.2|83114|83064|83115.4|83065.4|83114|83064|14
1621986840000|2021-05-25 23:54:00|83114.5|83064.5|83101.6|83076.6|83114.5|83076.6|83097.9|83063.6|29
1621986850000|2021-05-25 23:54:10|83097.5|83072.5|83098.9|83073.9|83100.2|83075.2|83097.5|83072.5|12
1621986860000|2021-05-25 23:54:20|83097.7|83072.7|83112.7|83062.7|83112.9|83076|83097.5|83062.7|21
1621986870000|2021-05-25 23:54:30|83113|83063|83116.3|83066.3|83116.3|83066.3|83113|83063|13
1621986880000|2021-05-25 23:54:40|83116.2|83066.2|83112.7|83062.7|83116.2|83066.2|83110|83060|27
1621986890000|2021-05-25 23:54:50|83110.1|83060.1|83095.9|83070.9|83110.7|83073.1|83094.1|83057|19
1621986900000|2021-05-25 23:55:00|83096.5|83071.5|83097.6|83072.6|83098.6|83073.6|83095.7|83070.7|17
1621986910000|2021-05-25 23:55:10|83097.2|83072.2|83098.9|83073.9|83098.9|83073.9|83097.2|83072.2|7
1621986920000|2021-05-25 23:55:20|83096.5|83071.5|83095.5|83070.5|83097.5|83072.5|83093.8|83068.8|14
1621986930000|2021-05-25 23:55:30|83096.3|83071.3|83092.9|83067.9|83097|83072|83092.3|83067.3|10
1621986940000|2021-05-25 23:55:40|83093.4|83068.4|83099.8|83074.8|83099.8|83074.8|83093.4|83068.4|9
1621986950000|2021-05-25 23:55:50|83096.6|83071.6|83112.2|83062.2|83112.2|83075.3|83096.2|83062.2|15
1621986960000|2021-05-25 23:56:00|83112.5|83062.5|83110.8|83060.8|83112.7|83062.7|83110.4|83060.4|11
1621986970000|2021-05-25 23:56:10|83110.1|83060.1|83096.8|83071.8|83110.6|83071.8|83093.2|83059.9|11
1621986980000|2021-05-25 23:56:20|83099.6|83074.6|83105.6|83055.6|83110.4|83074.6|83099.5|83054.1|21
1621986990000|2021-05-25 23:56:30|83106.3|83056.3|83106|83056|83107.9|83057.9|83105.7|83055.7|13
1621987000000|2021-05-25 23:56:40|83106.1|83056.1|83106.1|83056.1|83108.6|83058.6|83105.6|83055.6|21
1621987010000|2021-05-25 23:56:50|83105.9|83055.9|83104|83054|83106.2|83056.2|83103.9|83053.9|14
1621987020000|2021-05-25 23:57:00|83104.4|83054.4|83105.1|83055.1|83107|83057|83104.2|83054.2|6
1621987030000|2021-05-25 23:57:10|83108|83058|83108.2|83058.2|83108.6|83058.6|83105.9|83055.9|17
1621987040000|2021-05-25 23:57:20|83108.3|83058.3|83105.2|83055.2|83108.3|83058.3|83104.9|83054.9|19
1621987050000|2021-05-25 23:57:30|83104.8|83054.8|83109.5|83059.5|83112|83062|83104.6|83054.6|31
1621987060000|2021-05-25 23:57:40|83110.1|83060.1|83108.5|83058.5|83110.1|83060.1|83108.4|83058.4|6
1621987070000|2021-05-25 23:57:50|83108.9|83058.9|83109.7|83059.7|83110|83060|83108.5|83058.5|7
1621987080000|2021-05-25 23:58:00|83108.1|83058.1|83108|83058|83110|83060|83106.8|83056.8|15
1621987090000|2021-05-25 23:58:10|83107.8|83057.8|83113.1|83063.1|83118.2|83068.2|83107.8|83057.8|34
1621987100000|2021-05-25 23:58:20|83112.5|83062.5|83114.7|83064.7|83115.9|83065.9|83112.1|83062.1|16
1621987110000|2021-05-25 23:58:30|83115.6|83065.6|83113.6|83063.6|83116|83066|83113.6|83063.6|20
1621987120000|2021-05-25 23:58:40|83113.7|83063.7|83114.2|83064.2|83114.8|83064.8|83113.6|83063.6|16
1621987130000|2021-05-25 23:58:50|83114|83064|83111.5|83061.5|83115.3|83065.3|83111.5|83061.5|8
1621987140000|2021-05-25 23:59:00|83111.6|83061.6|83115.6|83065.6|83118.1|83077.4|83098.4|83061.6|35
1621987150000|2021-05-25 23:59:10|83115.2|83065.2|83114.4|83064.4|83117.9|83067.9|83114|83064|38
1621987160000|2021-05-25 23:59:20|83114.5|83064.5|83110|83060|83114.8|83064.8|83106.8|83056.8|23
1621987170000|2021-05-25 23:59:30|83111.7|83061.7|83112.8|83062.8|83114.9|83076.8|83099.8|83057.9|30
1621987180000|2021-05-25 23:59:40|83116.9|83066.9|83114.9|83064.9|83116.9|83066.9|83113.7|83063.7|18
1621987190000|2021-05-25 23:59:50|83115|83065|83114.5|83064.5|83116.4|83066.4|83113.8|83063.8|20
1621900800000|2021-05-25 00:00:00|83342.1|83292.1|83343|83293|83344.6|83294.6|83338.9|83288.9|45
1621900810000|2021-05-25 00:00:10|83343.1|83293.1|83345.4|83295.4|83345.4|83295.4|83341|83291|28
1621900820000|2021-05-25 00:00:20|83345.7|83295.7|83353.6|83303.6|83358.7|83308.7|83344.4|83294.4|76
1621900830000|2021-05-25 00:00:30|83355.5|83305.5|83355.3|83305.3|83365.2|83315.2|83351.2|83301.2|79
1621900840000|2021-05-25 00:00:40|83354.3|83304.3|83349|83299|83359.4|83309.4|83349|83299|60
1621900850000|2021-05-25 00:00:50|83350.3|83300.3|83353.5|83303.5|83365.6|83315.6|83345.9|83295.9|63
1621900860000|2021-05-25 00:01:00|83353.4|83303.4|83355.1|83305.1|83357.1|83307.1|83350.5|83300.5|35
1621900870000|2021-05-25 00:01:10|83355.9|83305.9|83353.3|83303.3|83356.5|83306.5|83352.9|83302.9|22
1621900880000|2021-05-25 00:01:20|83354.5|83304.5|83353.3|83303.3|83354.9|83304.9|83350.9|83300.9|20
1621900890000|2021-05-25 00:01:30|83355.1|83305.1|83354.1|83304.1|83356.9|83306.9|83353.2|83303.2|19
1621900900000|2021-05-25 00:01:40|83355.8|83305.8|83356.2|83306.2|83357|83307|83354.5|83304.5|29
1621900910000|2021-05-25 00:01:50|83354.4|83304.4|83359.2|83309.2|83360.8|83310.8|83348.1|83298.1|33
1621900920000|2021-05-25 00:02:00|83359.4|83309.4|83358.2|83308.2|83360.9|83310.9|83357.6|83307.6|29
1621900930000|2021-05-25 00:02:10|83359.2|83309.2|83360.5|83310.5|83372.5|83322.5|83358.1|83308.1|53
1621900940000|2021-05-25 00:02:20|83362.2|83312.2|83362.6|83312.6|83364.1|83314.1|83357.4|83307.4|41
1621900950000|2021-05-25 00:02:30|83362.5|83312.5|83361.1|83311.1|83363.6|83313.6|83361.1|83311.1|21
1621900960000|2021-05-25 00:02:40|83361.4|83311.4|83360.3|83310.3|83363|83313|83358.5|83308.5|29
1621900970000|2021-05-25 00:02:50|83360.1|83310.1|83358|83308|83360.1|83310.1|83355.7|83305.7|12
1621900980000|2021-05-25 00:03:00|83360.6|83310.6|83358.2|83308.2|83363|83313|83358|83308|44
1621900990000|2021-05-25 00:03:10|83359.8|83309.8|83359.6|83309.6|83360.3|83310.3|83357.5|83307.5|32
1621901000000|2021-05-25 00:03:20|83359.8|83309.8|83368.5|83318.5|83369|83319|83359.7|83309.7|23
1621901010000|2021-05-25 00:03:30|83368.1|83318.1|83385.1|83335.1|83385.1|83335.1|83367.6|83317.6|40
1621901020000|2021-05-25 00:03:40|83382.6|83332.6|83376.5|83326.5|83386.5|83336.5|83372.3|83322.3|70
1621901030000|2021-05-25 00:03:50|83377.2|83327.2|83375.9|83325.9|83379.4|83329.4|83375.5|83325.5|47
1621901040000|2021-05-25 00:04:00|83375.4|83325.4|83376.5|83326.5|83379.1|83329.1|83375.4|83325.4|31
1621901050000|2021-05-25 00:04:10|83376.9|83326.9|83371.3|83321.3|83377.3|83327.3|83371.1|83321.1|27
1621901060000|2021-05-25 00:04:20|83369.3|83319.3|83369.1|83319.1|83371.2|83321.2|83367.9|83317.9|25
1621901070000|2021-05-25 00:04:30|83369.6|83319.6|83370.3|83320.3|83371|83321|83368.7|83318.7|26
1621901080000|2021-05-25 00:04:40|83369|83319|83366.1|83316.1|83371.8|83321.8|83365.5|83315.5|34
1621901090000|2021-05-25 00:04:50|83365.6|83315.6|83368.4|83318.4|83369.9|83319.9|83364.2|83314.2|52
1621901100000|2021-05-25 00:05:00|83369.3|83319.3|83365.3|83315.3|83369.3|83319.3|83362.2|83312.2|44
1621901110000|2021-05-25 00:05:10|83365.5|83315.5|83362.7|83312.7|83365.5|83315.5|83361.9|83311.9|45
1621901120000|2021-05-25 00:05:20|83362.8|83312.8|83364.3|83314.3|83364.9|83314.9|83362.1|83312.1|16
1621901130000|2021-05-25 00:05:30|83364.7|83314.7|83363.6|83313.6|83365.3|83315.3|83363.3|83313.3|17
1621901140000|2021-05-25 00:05:40|83363.9|83313.9|83362.4|83312.4|83363.9|83313.9|83361.6|83311.6|25
1621901150000|2021-05-25 00:05:50|83361.9|83311.9|83360.1|83310.1|83362.9|83312.9|83359.4|83309.4|20
1621901160000|2021-05-25 00:06:00|83360|83310|83361.6|83311.6|83362.2|83312.2|83359.9|83309.9|27
1621901170000|2021-05-25 00:06:10|83362.1|83312.1|83360.8|83310.8|83365|83315|83357.4|83307.4|15
1621901180000|2021-05-25 00:06:20|83361.6|83311.6|83361.1|83311.1|83363.2|83313.2|83360.6|83310.6|20
1621901190000|2021-05-25 00:06:30|83361.5|83311.5|83361.8|83311.8|83367.7|83317.7|83354.6|83304.6|67
1621901200000|2021-05-25 00:06:40|83362.3|83312.3|83361.2|83311.2|83362.8|83312.8|83360.8|83310.8|27
1621901210000|2021-05-25 00:06:50|83360.7|83310.7|83358.8|83308.8|83360.7|83310.7|83358.8|83308.8|22
1621901220000|2021-05-25 00:07:00|83357.3|83307.3|83356.1|83306.1|83361.1|83311.1|83356.1|83306.1|22
1621901230000|2021-05-25 00:07:10|83354.3|83304.3|83357|83307|83357.9|83307.9|83354.3|83304.3|18
1621901240000|2021-05-25 00:07:20|83357.3|83307.3|83363.8|83313.8|83363.8|83313.8|83356.2|83306.2|29
1621901250000|2021-05-25 00:07:30|83364.7|83314.7|83358.9|83308.9|83364.7|83314.7|83357.9|83307.9|30
1621901260000|2021-05-25 00:07:40|83358.8|83308.8|83356.6|83306.6|83358.9|83308.9|83356.6|83306.6|19
1621901270000|2021-05-25 00:07:50|83357|83307|83354.5|83304.5|83358.5|83308.5|83350.9|83300.9|41
1621901280000|2021-05-25 00:08:00|83353.9|83303.9|83354.1|83304.1|83356.4|83306.4|83351.3|83301.3|50
1621901290000|2021-05-25 00:08:10|83354.3|83304.3|83353.6|83303.6|83354.6|83304.6|83352.3|83302.3|11
1621901300000|2021-05-25 00:08:20|83354.5|83304.5|83354.1|83304.1|83354.6|83304.6|83351.5|83301.5|18
1621901310000|2021-05-25 00:08:30|83355.4|83305.4|83358.1|83308.1|83358.1|83308.1|83348.3|83298.3|21
1621901320000|2021-05-25 00:08:40|83356.5|83306.5|83360.2|83310.2|83361.2|83311.2|83352.5|83302.5|23
1621901330000|2021-05-25 00:08:50|83357.3|83307.3|83353.3|83303.3|83360.6|83310.6|83353.1|83303.1|28
1621901340000|2021-05-25 00:09:00|83352.8|83302.8|83354|83304|83357|83307|83351.3|83301.3|35
1621901350000|2021-05-25 00:09:10|83355.6|83305.6|83353.9|83303.9|83355.9|83305.9|83353.8|83303.8|11
1621901360000|2021-05-25 00:09:20|83354.2|83304.2|83354.2|83304.2|83356|83306|83349|83299|55
1621901370000|2021-05-25 00:09:30|83355.2|83305.2|83357.6|83307.6|83358|83308|83352.3|83302.3|43
1621901380000|2021-05-25 00:09:40|83357.5|83307.5|83354.6|83304.6|83360.6|83310.6|83353.4|83303.4|46
1621901390000|2021-05-25 00:09:50|83354|83304|83358|83308|83366.9|83316.9|83353.3|83303.3|28
1621901400000|2021-05-25 00:10:00|83359.3|83309.3|83361.1|83311.1|83364.1|83314.1|83358.6|83308.6|44
1621901410000|2021-05-25 00:10:10|83362.9|83312.9|83354.8|83304.8|83362.9|83312.9|83354.8|83304.8|37
1621901420000|2021-05-25 00:10:20|83355|83305|83355.4|83305.4|83358.2|83308.2|83352.6|83302.6|19
1621901430000|2021-05-25 00:10:30|83355.7|83305.7|83355.1|83305.1|83356.1|83306.1|83353.1|83303.1|22
1621901440000|2021-05-25 00:10:40|83354.7|83304.7|83348.2|83298.2|83354.9|83304.9|83346.3|83296.3|47
1621901450000|2021-05-25 00:10:50|83348.8|83298.8|83349.5|83299.5|83354.2|83304.2|83345.2|83295.2|54
1621901460000|2021-05-25 00:11:00|83350.1|83300.1|83350.4|83300.4|83350.4|83300.4|83346.3|83296.3|20
1621901470000|2021-05-25 00:11:10|83350.8|83300.8|83360.4|83310.4|83362.9|83312.9|83347.2|83297.2|33
1621901480000|2021-05-25 00:11:20|83361.1|83311.1|83360.2|83310.2|83361.1|83311.1|83358|83308|21
1621901490000|2021-05-25 00:11:30|83360.3|83310.3|83360.8|83310.8|83365.8|83315.8|83358.7|83308.7|40
1621901500000|2021-05-25 00:11:40|83361|83311|83358.7|83308.7|83361.7|83311.7|83357.8|83307.8|17
1621901510000|2021-05-25 00:11:50|83357.4|83307.4|83357.9|83307.9|83358.6|83308.6|83356.6|83306.6|12
1621901520000|2021-05-25 00:12:00|83359|83309|83356.8|83306.8|83360.3|83310.3|83354.2|83304.2|36
1621901530000|2021-05-25 00:12:10|83356.7|83306.7|83349.9|83299.9|83357.3|83307.3|83346.5|83296.5|50
1621901540000|2021-05-25 00:12:20|83351.4|83301.4|83350.2|83300.2|83352.2|83302.2|83347.7|83297.7|30
1621901550000|2021-05-25 00:12:30|83349.6|83299.6|83354.7|83304.7|83355.1|83305.1|83349.6|83299.6|26
1621901560000|2021-05-25 00:12:40|83354.1|83304.1|83351.2|83301.2|83354.1|83304.1|83350.6|83300.6|18
1621901570000|2021-05-25 00:12:50|83350.2|83300.2|83351.2|83301.2|83352.2|83302.2|83349.9|83299.9|15
1621901580000|2021-05-25 00:13:00|83351.1|83301.1|83355.5|83305.5|83355.5|83305.5|83349.9|83299.9|13
1621901590000|2021-05-25 00:13:10|83352.8|83302.8|83350.4|83300.4|83353.4|83303.4|83349.4|83299.4|30
1621901600000|2021-05-25 00:13:20|83351.1|83301.1|83350.9|83300.9|83352.6|83302.6|83350.9|83300.9|6
1621901610000|2021-05-25 00:13:30|83352.7|83302.7|83357.4|83307.4|83357.4|83307.4|83347.1|83297.1|26
1621901620000|2021-05-25 00:13:40|83353.6|83303.6|83347.9|83297.9|83353.6|83303.6|83341.8|83291.8|43
1621901630000|2021-05-25 00:13:50|83347.8|83297.8|83347.6|83297.6|83348|83298|83343.4|83293.4|17
1621901640000|2021-05-25 00:14:00|83348.5|83298.5|83346.7|83296.7|83352.4|83302.4|83343.1|83293.1|38
1621901650000|2021-05-25 00:14:10|83349.1|83299.1|83351.9|83301.9|83352.1|83302.1|83345.2|83295.2|27
1621901660000|2021-05-25 00:14:20|83352.2|83302.2|83347.8|83297.8|83352.5|83302.5|83347.8|83297.8|40
1621901670000|2021-05-25 00:14:30|83348.6|83298.6|83348.9|83298.9|83351.7|83301.7|83348.2|83298.2|37
1621901680000|2021-05-25 00:14:40|83348.8|83298.8|83349.9|83299.9|83350.8|83300.8|83348.6|83298.6|34
1621901690000|2021-05-25 00:14:50|83350.3|83300.3|83352.1|83302.1|83354.2|83304.2|83347|83297|36
1621901700000|2021-05-25 00:15:00|83351.5|83301.5|83349.8|83299.8|83352.1|83302.1|83345.1|83295.1|50
1621901710000|2021-05-25 00:15:10|83350.7|83300.7|83344.8|83294.8|83353.9|83303.9|83343.5|83293.5|59
1621901720000|2021-05-25 00:15:20|83345|83295|83346.4|83296.4|83347|83297|83343|83293|38
1621901730000|2021-05-25 00:15:30|83347.8|83297.8|83342.8|83292.8|83347.8|83297.8|83342.1|83292.1|33
1621901740000|2021-05-25 00:15:40|83343|83293|83346|83296|83346.4|83296.4|83342.7|83292.7|28
1621901750000|2021-05-25 00:15:50|83346.4|83296.4|83350|83300|83350.4|83300.4|83341.7|83291.7|32
1621901760000|2021-05-25 00:16:00|83349.8|83299.8|83340|83290|83351.1|83301.1|83339.2|83289.2|54
1621901770000|2021-05-25 00:16:10|83338.7|83288.7|83333.3|83283.3|83339.4|83289.4|83326|83276|47
1621901780000|2021-05-25 00:16:20|83333.7|83283.7|83334.1|83284.1|83339.2|83289.2|83333.6|83283.6|27
1621901790000|2021-05-25 00:16:30|83335.1|83285.1|83336.6|83286.6|83339.8|83289.8|83332.3|83282.3|68
1621901800000|2021-05-25 00:16:40|83336.2|83286.2|83333.9|83283.9|83336.6|83286.6|83332.4|83282.4|19
1621901810000|2021-05-25 00:16:50|83335.3|83285.3|83331.9|83281.9|83336.9|83286.9|83331.9|83281.9|20
1621901820000|2021-05-25 00:17:00|83333.3|83283.3|83337.4|83287.4|83337.4|83287.4|83333.3|83283.3|11
1621901830000|2021-05-25 00:17:10|83336.9|83286.9|83339|83289|83341.9|83291.9|83336.9|83286.9|36
1621901840000|2021-05-25 00:17:20|83338.7|83288.7|83336.5|83286.5|83340.2|83290.2|83335.4|83285.4|22
1621901850000|2021-05-25 00:17:30|83336.4|83286.4|83337.8|83287.8|83339.5|83289.5|83336.4|83286.4|15
1621901860000|2021-05-25 00:17:40|83337.9|83287.9|83342|83292|83342|83292|83337.4|83287.4|20
1621901870000|2021-05-25 00:17:50|83341.9|83291.9|83336.9|83286.9|83343.3|83293.3|83333.5|83283.5|51
1621901880000|2021-05-25 00:18:00|83336.4|83286.4|83335.5|83285.5|83338.4|83288.4|83332.3|83282.3|42
1621901890000|2021-05-25 00:18:10|83335.8|83285.8|83334.3|83284.3|83336.5|83286.5|83334.2|83284.2|17
1621901900000|2021-05-25 00:18:20|83335.2|83285.2|83330.7|83280.7|83337|83287|83330.7|83280.7|23
1621901910000|2021-05-25 00:18:30|83331.4|83281.4|83332.2|83282.2|83332.3|83282.3|83329.6|83279.6|18
1621901920000|2021-05-25 00:18:40|83333|83283|83333.3|83283.3|83334|83284|83332.4|83282.4|26
1621901930000|2021-05-25 00:18:50|83333.2|83283.2|83333.9|83283.9|83333.9|83283.9|83329.9|83279.9|21
1621901940000|2021-05-25 00:19:00|83334.7|83284.7|83330.8|83280.8|83334.7|83284.7|83328.1|83278.1|25
1621901950000|2021-05-25 00:19:10|83331.2|83281.2|83323.7|83273.7|83331.6|83281.6|83323.7|83273.7|31
1621901960000|2021-05-25 00:19:20|83324.2|83274.2|83321.4|83271.4|83331.5|83281.5|83319.5|83269.5|59
1621901970000|2021-05-25 00:19:30|83322.1|83272.1|83323.5|83273.5|83328.7|83278.7|83322.1|83272.1|19
1621901980000|2021-05-25 00:19:40|83323.4|83273.4|83323.6|83273.6|83326.8|83276.8|83322.2|83272.2|35
1621901990000|2021-05-25 00:19:50|83323.3|83273.3|83322.9|83272.9|83327.4|83277.4|83322.3|83272.3|21
1621902000000|2021-05-25 00:20:00|83323.4|83273.4|83320|83270|83323.5|83273.5|83318.3|83268.3|15
1621902010000|2021-05-25 00:20:10|83318|83268|83322.5|83272.5|83324.1|83274.1|83318|83268|17
1621902020000|2021-05-25 00:20:20|83320|83270|83320.9|83270.9|83328.3|83278.3|83320|83270|32
1621902030000|2021-05-25 00:20:30|83322|83272|83323.5|83273.5|83326.1|83276.1|83319.8|83269.8|14
1621902040000|2021-05-25 00:20:40|83324.7|83274.7|83324.1|83274.1|83325.9|83275.9|83316.3|83266.3|32
1621902050000|2021-05-25 00:20:50|83323.4|83273.4|83319.8|83269.8|83330.6|83280.6|83317.2|83267.2|54
1621902060000|2021-05-25 00:21:00|83320.7|83270.7|83323.8|83273.8|83324.2|83274.2|83318.8|83268.8|39
1621902070000|2021-05-25 00:21:10|83323.7|83273.7|83329.3|83279.3|83330.2|83280.2|83323.1|83273.1|42
1621902080000|2021-05-25 00:21:20|83330.1|83280.1|83335.9|83285.9|83336.4|83286.4|83326.3|83276.3|40
1621902090000|2021-05-25 00:21:30|83336.1|83286.1|83328.1|83278.1|83336.1|83286.1|83327.4|83277.4|24
1621902100000|2021-05-25 00:21:40|83329.2|83279.2|83329|83279|83333.5|83283.5|83326.3|83276.3|36
1621902110000|2021-05-25 00:21:50|83328.9|83278.9|83341.4|83291.4|83342|83292|83328.9|83278.9|38
1621902120000|2021-05-25 00:22:00|83335.5|83285.5|83337|83287|83339.5|83289.5|83335|83285|34
1621902130000|2021-05-25 00:22:10|83336.9|83286.9|83342.1|83292.1|83342.1|83292.1|83328.1|83278.1|55
1621902140000|2021-05-25 00:22:20|83338.1|83288.1|83336.1|83286.1|83341.9|83291.9|83334|83284|30
1621902150000|2021-05-25 00:22:30|83336.8|83286.8|83343.4|83293.4|83343.8|83293.8|83336.3|83286.3|22
1621902160000|2021-05-25 00:22:40|83342|83292|83343.6|83293.6|83348.6|83298.6|83339|83289|44
1621902170000|2021-05-25 00:22:50|83343.5|83293.5|83342.6|83292.6|83348.2|83298.2|83339.8|83289.8|29
1621902180000|2021-05-25 00:23:00|83342.1|83292.1|83344.2|83294.2|83346.9|83296.9|83340.3|83290.3|27
1621902190000|2021-05-25 00:23:10|83344.7|83294.7|83343.2|83293.2|83344.7|83294.7|83342.8|83292.8|21
1621902200000|2021-05-25 00:23:20|83343.4|83293.4|83345|83295|83345.1|83295.1|83342.9|83292.9|10
1621902210000|2021-05-25 00:23:30|83343.5|83293.5|83341.4|83291.4|83349.1|83299.1|83338.7|83288.7|38
1621902220000|2021-05-25 00:23:40|83338.9|83288.9|83342|83292|83345.2|83295.2|83338.7|83288.7|44
1621902230000|2021-05-25 00:23:50|83342.4|83292.4|83339.5|83289.5|83342.4|83292.4|83337.2|83287.2|29
1621902240000|2021-05-25 00:24:00|83339.3|83289.3|83338.8|83288.8|83340.8|83290.8|83333.2|83283.2|24
1621902250000|2021-05-25 00:24:10|83338.7|83288.7|83337.4|83287.4|83338.7|83288.7|83335|83285|32
1621902260000|2021-05-25 00:24:20|83337.6|83287.6|83337.5|83287.5|83342.5|83292.5|83335.8|83285.8|29
1621902270000|2021-05-25 00:24:30|83336.8|83286.8|83340|83290|83340.3|83290.3|83336.8|83286.8|28
1621902280000|2021-05-25 00:24:40|83339.9|83289.9|83338|83288|83340.9|83290.9|83334.8|83284.8|33
1621902290000|2021-05-25 00:24:50|83337|83287|83341.7|83291.7|83343.4|83293.4|83336.3|83286.3|37
1621902300000|2021-05-25 00:25:00|83340.5|83290.5|83342.3|83292.3|83350|83300|83339.7|83289.7|51
1621902310000|2021-05-25 00:25:10|83342.4|83292.4|83343.9|83293.9|83345.1|83295.1|83340.9|83290.9|32
1621902320000|2021-05-25 00:25:20|83342.6|83292.6|83346.4|83296.4|83346.8|83296.8|83342.6|83292.6|20
1621902330000|2021-05-25 00:25:30|83347.1|83297.1|83346.9|83296.9|83347.1|83297.1|83344.6|83294.6|28
1621902340000|2021-05-25 00:25:40|83346.6|83296.6|83346.4|83296.4|83347.7|83297.7|83345.3|83295.3|25
1621902350000|2021-05-25 00:25:50|83345.2|83295.2|83351.8|83301.8|83352|83302|83344.3|83294.3|33
1621902360000|2021-05-25 00:26:00|83351.5|83301.5|83353.5|83303.5|83353.5|83303.5|83349.6|83299.6|48
1621902370000|2021-05-25 00:26:10|83355.3|83305.3|83354.4|83304.4|83364.2|83314.2|83353.8|83303.8|51
1621902380000|2021-05-25 00:26:20|83354.3|83304.3|83346.7|83296.7|83356|83306|83346.5|83296.5|27
1621902390000|2021-05-25 00:26:30|83346.8|83296.8|83346.2|83296.2|83350.5|83300.5|83345.6|83295.6|38
1621902400000|2021-05-25 00:26:40|83346.9|83296.9|83345.1|83295.1|83347.4|83297.4|83345.1|83295.1|30
1621902410000|2021-05-25 00:26:50|83344.9|83294.9|83345.9|83295.9|83346.5|83296.5|83344.6|83294.6|26
1621902420000|2021-05-25 00:27:00|83345.3|83295.3|83342.4|83292.4|83345.6|83295.6|83340.6|83290.6|45
1621902430000|2021-05-25 00:27:10|83342.2|83292.2|83342.9|83292.9|83343.7|83293.7|83339|83289|22
1621902440000|2021-05-25 00:27:20|83346|83296|83347.3|83297.3|83347.4|83297.4|83343.1|83293.1|14
1621902450000|2021-05-25 00:27:30|83347.1|83297.1|83346.3|83296.3|83347.3|83297.3|83342.3|83292.3|16
1621902460000|2021-05-25 00:27:40|83346.4|83296.4|83346.3|83296.3|83346.4|83296.4|83343.6|83293.6|16
1621902470000|2021-05-25 00:27:50|83345.9|83295.9|83344.4|83294.4|83350|83300|83339.4|83289.4|37
1621902480000|2021-05-25 00:28:00|83345|83295|83345.8|83295.8|83346|83296|83338.6|83288.6|36
1621902490000|2021-05-25 00:28:10|83343.7|83293.7|83351.8|83301.8|83352.4|83302.4|83341.6|83291.6|31
1621902500000|2021-05-25 00:28:20|83352.9|83302.9|83351.5|83301.5|83353|83303|83345.5|83295.5|25
1621902510000|2021-05-25 00:28:30|83346.7|83296.7|83344.7|83294.7|83350.3|83300.3|83344.1|83294.1|27
1621902520000|2021-05-25 00:28:40|83346.1|83296.1|83353.4|83303.4|83354.4|83304.4|83344.2|83294.2|29
1621902530000|2021-05-25 00:28:50|83353.5|83303.5|83347.1|83297.1|83353.7|83303.7|83344.7|83294.7|38
1621902540000|2021-05-25 00:29:00|83348.2|83298.2|83349.3|83299.3|83351.3|83301.3|83347|83297|20
1621902550000|2021-05-25 00:29:10|83351.3|83301.3|83348.9|83298.9|83351.9|83301.9|83348.7|83298.7|26
1621902560000|2021-05-25 00:29:20|83347.1|83297.1|83342.9|83292.9|83362.1|83312.1|83339.3|83289.3|72
1621902570000|2021-05-25 00:29:30|83342.8|83292.8|83339.2|83289.2|83343.1|83293.1|83338.9|83288.9|42
1621902580000|2021-05-25 00:29:40|83339.8|83289.8|83345.6|83295.6|83345.8|83295.8|83339.8|83289.8|28
1621902590000|2021-05-25 00:29:50|83344.7|83294.7|83343.4|83293.4|83344.7|83294.7|83342.9|83292.9|19
1621902600000|2021-05-25 00:30:00|83343.5|83293.5|83345.8|83295.8|83346.1|83296.1|83343.5|83293.5|23
1621902610000|2021-05-25 00:30:10|83345.7|83295.7|83338|83288|83345.7|83295.7|83332.6|83282.6|36
1621902620000|2021-05-25 00:30:20|83338.3|83288.3|83337.7|83287.7|83340.5|83290.5|83335.4|83285.4|19
1621902630000|2021-05-25 00:30:30|83337.5|83287.5|83342.2|83292.2|83342.7|83292.7|83337.5|83287.5|27
1621902640000|2021-05-25 00:30:40|83341.8|83291.8|83338.3|83288.3|83344.9|83294.9|83335.9|83285.9|34
1621902650000|2021-05-25 00:30:50|83337.1|83287.1|83341.8|83291.8|83347.6|83297.6|83335.4|83285.4|51
1621902660000|2021-05-25 00:31:00|83341.7|83291.7|83338.5|83288.5|83345.3|83295.3|83338.5|83288.5|25
1621902670000|2021-05-25 00:31:10|83342.6|83292.6|83344.5|83294.5|83344.5|83294.5|83338.4|83288.4|36
1621902680000|2021-05-25 00:31:20|83338.9|83288.9|83340.2|83290.2|83345.8|83295.8|83338.9|83288.9|26
1621902690000|2021-05-25 00:31:30|83341.9|83291.9|83346.6|83296.6|83346.9|83296.9|83341.1|83291.1|26
1621902700000|2021-05-25 00:31:40|83346.3|83296.3|83346.8|83296.8|83346.9|83296.9|83341.2|83291.2|24
1621902710000|2021-05-25 00:31:50|83346.6|83296.6|83348.5|83298.5|83349|83299|83346.5|83296.5|19
1621902720000|2021-05-25 00:32:00|83348.6|83298.6|83343.3|83293.3|83350.4|83300.4|83341.8|83291.8|22
1621902730000|2021-05-25 00:32:10|83342.7|83292.7|83341.6|83291.6|83347.8|83297.8|83335.2|83285.2|50
1621902740000|2021-05-25 00:32:20|83340.3|83290.3|83343.2|83293.2|83347|83297|83338.9|83288.9|29
1621902750000|2021-05-25 00:32:30|83347.8|83297.8|83345.8|83295.8|83351.5|83301.5|83343.1|83293.1|23
1621902760000|2021-05-25 00:32:40|83337.3|83287.3|83350.4|83300.4|83350.4|83300.4|83337.3|83287.3|22
1621902770000|2021-05-25 00:32:50|83351.8|83301.8|83347.7|83297.7|83353.5|83303.5|83347.2|83297.2|24
1621902780000|2021-05-25 00:33:00|83346.2|83296.2|83344.6|83294.6|83347|83297|83340.6|83290.6|17
1621902790000|2021-05-25 00:33:10|83344.7|83294.7|83343.2|83293.2|83345.6|83295.6|83339.6|83289.6|17
1621902800000|2021-05-25 00:33:20|83342|83292|83345.5|83295.5|83349|83299|83336.4|83286.4|21
1621902810000|2021-05-25 00:33:30|83345.3|83295.3|83340.7|83290.7|83350.2|83300.2|83339.3|83289.3|35
1621902820000|2021-05-25 00:33:40|83339.8|83289.8|83341|83291|83341.8|83291.8|83336.4|83286.4|37
1621902830000|2021-05-25 00:33:50|83342.6|83292.6|83342.4|83292.4|83346.4|83296.4|83336.4|83286.4|23
1621902840000|2021-05-25 00:34:00|83343.1|83293.1|83342.2|83292.2|83344.4|83294.4|83340.6|83290.6|22
1621902850000|2021-05-25 00:34:10|83342.1|83292.1|83342.4|83292.4|83342.9|83292.9|83339.3|83289.3|34
1621902860000|2021-05-25 00:34:20|83342.1|83292.1|83343.4|83293.4|83344.5|83294.5|83340.8|83290.8|12
1621902870000|2021-05-25 00:34:30|83348.3|83298.3|83344.5|83294.5|83348.3|83298.3|83343.6|83293.6|17
1621902880000|2021-05-25 00:34:40|83346.6|83296.6|83345.4|83295.4|83349|83299|83343.9|83293.9|19
1621902890000|2021-05-25 00:34:50|83347.8|83297.8|83344.4|83294.4|83349|83299|83342.9|83292.9|24
1621902900000|2021-05-25 00:35:00|83345|83295|83337.2|83287.2|83348|83298|83337.2|83287.2|47
1621902910000|2021-05-25 00:35:10|83337.7|83287.7|83343.3|83293.3|83346.7|83296.7|83334.3|83284.3|44
1621902920000|2021-05-25 00:35:20|83343.2|83293.2|83343.5|83293.5|83344.2|83294.2|83341.9|83291.9|28
1621902930000|2021-05-25 00:35:30|83343.7|83293.7|83343.7|83293.7|83347.5|83297.5|83340|83290|35
1621902940000|2021-05-25 00:35:40|83343.8|83293.8|83346.3|83296.3|83352.4|83302.4|83343.6|83293.6|36
1621902950000|2021-05-25 00:35:50|83346|83296|83349.3|83299.3|83351.6|83301.6|83346|83296|19
1621902960000|2021-05-25 00:36:00|83349.2|83299.2|83341.3|83291.3|83350.6|83300.6|83341.3|83291.3|11
1621902970000|2021-05-25 00:36:10|83340.8|83290.8|83343.3|83293.3|83344.2|83294.2|83340.8|83290.8|14
1621902980000|2021-05-25 00:36:20|83341.7|83291.7|83344.4|83294.4|83348.8|83298.8|83339.4|83289.4|27
1621902990000|2021-05-25 00:36:30|83347.7|83297.7|83347.6|83297.6|83351.4|83301.4|83342.8|83292.8|66
1621903000000|2021-05-25 00:36:40|83346.9|83296.9|83349.8|83299.8|83352.6|83302.6|83344.4|83294.4|36
1621903010000|2021-05-25 00:36:50|83349.6|83299.6|83348.2|83298.2|83350.4|83300.4|83348.2|83298.2|18
1621903020000|2021-05-25 00:37:00|83347.9|83297.9|83349.1|83299.1|83350.4|83300.4|83347.9|83297.9|23
1621903030000|2021-05-25 00:37:10|83349.9|83299.9|83343.5|83293.5|83352.1|83302.1|83343|83293|25
1621903040000|2021-05-25 00:37:20|83346.8|83296.8|83347.2|83297.2|83355.6|83305.6|83345.1|83295.1|30
1621903050000|2021-05-25 00:37:30|83346.5|83296.5|83346.3|83296.3|83351.4|83301.4|83345.5|83295.5|14
1621903060000|2021-05-25 00:37:40|83345.9|83295.9|83341.3|83291.3|83348.2|83298.2|83341.3|83291.3|21
1621903070000|2021-05-25 00:37:50|83342.9|83292.9|83339.8|83289.8|83344.2|83294.2|83334.9|83284.9|36
1621903080000|2021-05-25 00:38:00|83338.9|83288.9|83336.6|83286.6|83339.5|83289.5|83332.3|83282.3|49
1621903090000|2021-05-25 00:38:10|83337.3|83287.3|83337.5|83287.5|83338.7|83288.7|83335.5|83285.5|16
1621903100000|2021-05-25 00:38:20|83337.8|83287.8|83341|83291|83341.3|83291.3|83336.2|83286.2|22
1621903110000|2021-05-25 00:38:30|83341.6|83291.6|83344.4|83294.4|83344.4|83294.4|83330.6|83280.6|29
1621903120000|2021-05-25 00:38:40|83341.6|83291.6|83342.2|83292.2|83345.3|83295.3|83336.6|83286.6|30
1621903130000|2021-05-25 00:38:50|83341|83291|83347.1|83297.1|83348.9|83298.9|83340.4|83290.4|26
1621903140000|2021-05-25 00:39:00|83347.5|83297.5|83346.4|83296.4|83352.5|83302.5|83344.8|83294.8|24
1621903150000|2021-05-25 00:39:10|83347.1|83297.1|83341.1|83291.1|83348.2|83298.2|83341.1|83291.1|29
1621903160000|2021-05-25 00:39:20|83338.3|83288.3|83334.1|83284.1|83346|83296|83331.3|83281.3|70
1621903170000|2021-05-25 00:39:30|83335.7|83285.7|83328.3|83278.3|83337.4|83287.4|83326.2|83276.2|52
1621903180000|2021-05-25 00:39:40|83329.1|83279.1|83329|83279|83333.1|83283.1|83326.7|83276.7|41
1621903190000|2021-05-25 00:39:50|83328.9|83278.9|83326.8|83276.8|83332.2|83282.2|83326.1|83276.1|42
1621903200000|2021-05-25 00:40:00|83323.8|83273.8|83331.7|83281.7|83331.7|83281.7|83323.8|83273.8|19
1621903210000|2021-05-25 00:40:10|83331.5|83281.5|83329|83279|83337.6|83287.6|83328.4|83278.4|23
1621903220000|2021-05-25 00:40:20|83328.4|83278.4|83331.7|83281.7|83333.2|83283.2|83328.2|83278.2|16
1621903230000|2021-05-25 00:40:30|83329.9|83279.9|83330.5|83280.5|83331.2|83281.2|83324.1|83274.1|18
1621903240000|2021-05-25 00:40:40|83330.1|83280.1|83333.9|83283.9|83343.2|83293.2|83327.7|83277.7|30
1621903250000|2021-05-25 00:40:50|83330.9|83280.9|83331.2|83281.2|83332.9|83282.9|83323.6|83273.6|54
1621903260000|2021-05-25 00:41:00|83330|83280|83325.8|83275.8|83332|83282|83323.6|83273.6|41
1621903270000|2021-05-25 00:41:10|83324.5|83274.5|83324.2|83274.2|83326.6|83276.6|83322.1|83272.1|29
1621903280000|2021-05-25 00:41:20|83324|83274|83325.2|83275.2|83325.3|83275.3|83322.8|83272.8|26
1621903290000|2021-05-25 00:41:30|83325.3|83275.3|83331.9|83281.9|83332|83282|83325.2|83275.2|25
1621903300000|2021-05-25 00:41:40|83332.3|83282.3|83325.3|83275.3|83332.5|83282.5|83324|83274|15
1621903310000|2021-05-25 00:41:50|83325.7|83275.7|83328|83278|83328|83278|83319.4|83269.4|22
1621903320000|2021-05-25 00:42:00|83324.6|83274.6|83326.9|83276.9|83328.2|83278.2|83321.7|83271.7|24
1621903330000|2021-05-25 00:42:10|83327.4|83277.4|83323|83273|83329.6|83279.6|83320.5|83270.5|49
1621903340000|2021-05-25 00:42:20|83322.8|83272.8|83320.4|83270.4|83324.2|83274.2|83317.1|83267.1|34
1621903350000|2021-05-25 00:42:30|83319.2|83269.2|83320.2|83270.2|83321.7|83271.7|83317.6|83267.6|25
1621903360000|2021-05-25 00:42:40|83319.8|83269.8|83318.6|83268.6|83320.1|83270.1|83317.6|83267.6|18
1621903370000|2021-05-25 00:42:50|83319.6|83269.6|83317.2|83267.2|83320.9|83270.9|83315.9|83265.9|23
1621903380000|2021-05-25 00:43:00|83318.2|83268.2|83319.7|83269.7|83321.7|83271.7|83316.4|83266.4|26
1621903390000|2021-05-25 00:43:10|83320.5|83270.5|83318.8|83268.8|83321.3|83271.3|83317|83267|12
1621903400000|2021-05-25 00:43:20|83319.1|83269.1|83321.3|83271.3|83321.3|83271.3|83316.2|83266.2|13
1621903410000|2021-05-25 00:43:30|83319.5|83269.5|83324.6|83274.6|83325.1|83275.1|83319.3|83269.3|24
1621903420000|2021-05-25 00:43:40|83320.6|83270.6|83324.1|83274.1|83327.5|83277.5|83317.9|83267.9|61
1621903430000|2021-05-25 00:43:50|83324|83274|83324.8|83274.8|83325.6|83275.6|83322.9|83272.9|25
1621903440000|2021-05-25 00:44:00|83324.5|83274.5|83328.7|83278.7|83328.7|83278.7|83324.5|83274.5|17
1621903450000|2021-05-25 00:44:10|83325.5|83275.5|83328.1|83278.1|83332.5|83282.5|83325.5|83275.5|23
1621903460000|2021-05-25 00:44:20|83327.6|83277.6|83325.6|83275.6|83333.4|83283.4|83325.3|83275.3|39
1621903470000|2021-05-25 00:44:30|83327|83277|83325.6|83275.6|83327.9|83277.9|83324.7|83274.7|30
1621903480000|2021-05-25 00:44:40|83326.2|83276.2|83326|83276|83326.8|83276.8|83324.6|83274.6|23
1621903490000|2021-05-25 00:44:50|83323.1|83273.1|83327.2|83277.2|83328.2|83278.2|83323.1|83273.1|13
1621903500000|2021-05-25 00:45:00|83326.7|83276.7|83320.9|83270.9|83327.6|83277.6|83318.9|83268.9|54
1621903510000|2021-05-25 00:45:10|83321.4|83271.4|83318|83268|83325.1|83275.1|83317.8|83267.8|48
1621903520000|2021-05-25 00:45:20|83318.8|83268.8|83317.6|83267.6|83318.8|83268.8|83317.5|83267.5|26
1621903530000|2021-05-25 00:45:30|83317.7|83267.7|83317.7|83267.7|83319.2|83269.2|83316.5|83266.5|25
1621903540000|2021-05-25 00:45:40|83317.9|83267.9|83322.1|83272.1|83324.3|83274.3|83315.3|83265.3|28
1621903550000|2021-05-25 00:45:50|83322.7|83272.7|83322.9|83272.9|83327.4|83277.4|83318.6|83268.6|38
1621903560000|2021-05-25 00:46:00|83322.5|83272.5|83321.3|83271.3|83326.1|83276.1|83319.5|83269.5|42
1621903570000|2021-05-25 00:46:10|83321.1|83271.1|83330.5|83280.5|83334.2|83284.2|83321.1|83271.1|34
1621903580000|2021-05-25 00:46:20|83331.5|83281.5|83324.7|83274.7|83335.5|83285.5|83324.7|83274.7|31
1621903590000|2021-05-25 00:46:30|83324.9|83274.9|83326.3|83276.3|83332.2|83282.2|83321.6|83271.6|63
1621903600000|2021-05-25 00:46:40|83326.2|83276.2|83328.9|83278.9|83328.9|83278.9|83320.6|83270.6|36
1621903610000|2021-05-25 00:46:50|83325.2|83275.2|83324.9|83274.9|83328.6|83278.6|83322.7|83272.7|26
1621903620000|2021-05-25 00:47:00|83327|83277|83328.2|83278.2|83328.3|83278.3|83324.2|83274.2|18
1621903630000|2021-05-25 00:47:10|83326.8|83276.8|83328.1|83278.1|83332.6|83282.6|83326.7|83276.7|35
1621903640000|2021-05-25 00:47:20|83329.1|83279.1|83328.6|83278.6|83330.9|83280.9|83324.1|83274.1|26
1621903650000|2021-05-25 00:47:30|83329.2|83279.2|83331.3|83281.3|83334.8|83284.8|83327.5|83277.5|20
1621903660000|2021-05-25 00:47:40|83331.1|83281.1|83328.4|83278.4|83331.4|83281.4|83328.4|83278.4|25
1621903670000|2021-05-25 00:47:50|83328.9|83278.9|83326.2|83276.2|83331.7|83281.7|83324.6|83274.6|44
1621903680000|2021-05-25 00:48:00|83325.2|83275.2|83328.8|83278.8|83329.6|83279.6|83321|83271|50
1621903690000|2021-05-25 00:48:10|83329.2|83279.2|83327|83277|83329.5|83279.5|83326.7|83276.7|34
1621903700000|2021-05-25 00:48:20|83326.6|83276.6|83327|83277|83329.2|83279.2|83324.5|83274.5|30
1621903710000|2021-05-25 00:48:30|83326.5|83276.5|83325.9|83275.9|83331.6|83281.6|83325.9|83275.9|34
1621903720000|2021-05-25 00:48:40|83329.4|83279.4|83329.3|83279.3|83329.6|83279.6|83325.4|83275.4|34
1621903730000|2021-05-25 00:48:50|83327.5|83277.5|83327.1|83277.1|83329.5|83279.5|83326|83276|25
1621903740000|2021-05-25 00:49:00|83326.9|83276.9|83327.5|83277.5|83329.8|83279.8|83320.6|83270.6|43
1621903750000|2021-05-25 00:49:10|83327.4|83277.4|83327.4|83277.4|83328.2|83278.2|83324.6|83274.6|27
1621903760000|2021-05-25 00:49:20|83328.7|83278.7|83324.7|83274.7|83330.5|83280.5|83322.9|83272.9|35
1621903770000|2021-05-25 00:49:30|83322.1|83272.1|83326.6|83276.6|83327.4|83277.4|83322.1|83272.1|24
1621903780000|2021-05-25 00:49:40|83326.3|83276.3|83332.1|83282.1|83334.7|83284.7|83324.9|83274.9|35
1621903790000|2021-05-25 00:49:50|83331.7|83281.7|83332.1|83282.1|83334.9|83284.9|83324|83274|25
1621903800000|2021-05-25 00:50:00|83331.9|83281.9|83329.4|83279.4|83332.1|83282.1|83326.7|83276.7|13
1621903810000|2021-05-25 00:50:10|83330.2|83280.2|83327.6|83277.6|83333.6|83283.6|83326.9|83276.9|22
1621903820000|2021-05-25 00:50:20|83328.4|83278.4|83328.5|83278.5|83328.5|83278.5|83328.3|83278.3|3
1621903830000|2021-05-25 00:50:30|83321.9|83271.9|83330.5|83280.5|83333.3|83283.3|83321.9|83271.9|40
1621903840000|2021-05-25 00:50:40|83328.1|83278.1|83330.3|83280.3|83335.9|83285.9|83326|83276|48
1621903850000|2021-05-25 00:50:50|83329.2|83279.2|83329.3|83279.3|83332.8|83282.8|83326.4|83276.4|59
1621903860000|2021-05-25 00:51:00|83329.4|83279.4|83330.6|83280.6|83330.6|83280.6|83326.6|83276.6|25
1621903870000|2021-05-25 00:51:10|83329.4|83279.4|83329.8|83279.8|83330.4|83280.4|83329.2|83279.2|15
1621903880000|2021-05-25 00:51:20|83330.2|83280.2|83329.4|83279.4|83331.3|83281.3|83324.9|83274.9|23
1621903890000|2021-05-25 00:51:30|83330.1|83280.1|83331|83281|83333.2|83283.2|83325.1|83275.1|19
1621903900000|2021-05-25 00:51:40|83331.2|83281.2|83326.6|83276.6|83331.6|83281.6|83322.1|83272.1|25
1621903910000|2021-05-25 00:51:50|83327.5|83277.5|83326|83276|83327.8|83277.8|83322.7|83272.7|34
1621903920000|2021-05-25 00:52:00|83326.1|83276.1|83321.7|83271.7|83330.5|83280.5|83320.8|83270.8|29
1621903930000|2021-05-25 00:52:10|83322.3|83272.3|83330.5|83280.5|83333.4|83283.4|83317.4|83267.4|51
1621903940000|2021-05-25 00:52:20|83330.3|83280.3|83327|83277|83330.6|83280.6|83323.4|83273.4|38
1621903950000|2021-05-25 00:52:30|83326.9|83276.9|83330.6|83280.6|83331.5|83281.5|83326.8|83276.8|37
1621903960000|2021-05-25 00:52:40|83330.3|83280.3|83322.7|83272.7|83334.9|83284.9|83322.7|83272.7|38
1621903970000|2021-05-25 00:52:50|83322.6|83272.6|83319.7|83269.7|83327.8|83277.8|83318.8|83268.8|48
1621903980000|2021-05-25 00:53:00|83323.3|83273.3|83324.9|83274.9|83325.3|83275.3|83319.1|83269.1|49
1621903990000|2021-05-25 00:53:10|83320.6|83270.6|83319.2|83269.2|83324.4|83274.4|83319.1|83269.1|31
1621904000000|2021-05-25 00:53:20|83319|83269|83321.4|83271.4|83327.2|83277.2|83319|83269|48
1621904010000|2021-05-25 00:53:30|83323.4|83273.4|83319.3|83269.3|83327.6|83277.6|83317.7|83267.7|35
1621904020000|2021-05-25 00:53:40|83319.2|83269.2|83317.2|83267.2|83324.7|83274.7|83317.2|83267.2|63
1621904030000|2021-05-25 00:53:50|83316.9|83266.9|83325.6|83275.6|83325.9|83275.9|83316.9|83266.9|33
1621904040000|2021-05-25 00:54:00|83325.7|83275.7|83316.6|83266.6|83327.7|83277.7|83315.8|83265.8|52
1621904050000|2021-05-25 00:54:10|83313.9|83263.9|83315|83265|83316.2|83266.2|83309.6|83259.6|46
1621904060000|2021-05-25 00:54:20|83315.2|83265.2|83316.5|83266.5|83321.3|83271.3|83315.2|83265.2|43
1621904070000|2021-05-25 00:54:30|83316.6|83266.6|83318.4|83268.4|83325.4|83275.4|83316|83266|50
1621904080000|2021-05-25 00:54:40|83318.3|83268.3|83315.2|83265.2|83319.7|83269.7|83314.5|83264.5|56
1621904090000|2021-05-25 00:54:50|83315.1|83265.1|83316.3|83266.3|83320.5|83270.5|83314|83264|45
1621904100000|2021-05-25 00:55:00|83316.1|83266.1|83324.4|83274.4|83326.1|83276.1|83312.6|83262.6|74
1621904110000|2021-05-25 00:55:10|83325.3|83275.3|83325.2|83275.2|83327.3|83277.3|83320|83270|39
1621904120000|2021-05-25 00:55:20|83324.7|83274.7|83326|83276|83326|83276|83322.9|83272.9|42
1621904130000|2021-05-25 00:55:30|83326.1|83276.1|83334.5|83284.5|83334.5|83284.5|83323.1|83273.1|50
1621904140000|2021-05-25 00:55:40|83334.8|83284.8|83322.5|83272.5|83335|83285|83322.5|83272.5|35
1621904150000|2021-05-25 00:55:50|83322.6|83272.6|83323.9|83273.9|83326.3|83276.3|83321.7|83271.7|38
1621904160000|2021-05-25 00:56:00|83324|83274|83320.3|83270.3|83326.1|83276.1|83313.3|83263.3|53
1621904170000|2021-05-25 00:56:10|83320.2|83270.2|83319|83269|83321.9|83271.9|83318.5|83268.5|22
1621904180000|2021-05-25 00:56:20|83318.8|83268.8|83319|83269|83327.3|83277.3|83317.8|83267.8|45
1621904190000|2021-05-25 00:56:30|83315.9|83265.9|83314.5|83264.5|83321.9|83271.9|83310.3|83260.3|60
1621904200000|2021-05-25 00:56:40|83315.9|83265.9|83317.5|83267.5|83318.3|83268.3|83314.6|83264.6|27
1621904210000|2021-05-25 00:56:50|83317.9|83267.9|83314.1|83264.1|83318.4|83268.4|83314.1|83264.1|22
1621904220000|2021-05-25 00:57:00|83315.1|83265.1|83321.5|83271.5|83321.5|83271.5|83309.1|83259.1|31
1621904230000|2021-05-25 00:57:10|83316.3|83266.3|83314.1|83264.1|83319.7|83269.7|83312.8|83262.8|16
1621904240000|2021-05-25 00:57:20|83313.7|83263.7|83318.1|83268.1|83320.1|83270.1|83313.7|83263.7|25
1621904250000|2021-05-25 00:57:30|83318.4|83268.4|83311.6|83261.6|83318.4|83268.4|83310.9|83260.9|31
1621904260000|2021-05-25 00:57:40|83311.5|83261.5|83310|83260|83311.9|83261.9|83308.1|83258.1|20
1621904270000|2021-05-25 00:57:50|83307.7|83257.7|83306.6|83256.6|83310.2|83260.2|83305.2|83255.2|43
1621904280000|2021-05-25 00:58:00|83305.6|83255.6|83312.6|83262.6|83314.5|83264.5|83305.6|83255.6|53
1621904290000|2021-05-25 00:58:10|83313|83263|83313.1|83263.1|83314.7|83264.7|83311.6|83261.6|21
1621904300000|2021-05-25 00:58:20|83313.3|83263.3|83316.4|83266.4|83317.7|83267.7|83312|83262|35
1621904310000|2021-05-25 00:58:30|83316.6|83266.6|83314.2|83264.2|83317.1|83267.1|83311|83261|36
1621904320000|2021-05-25 00:58:40|83314.3|83264.3|83312.1|83262.1|83315.2|83265.2|83312|83262|24
1621904330000|2021-05-25 00:58:50|83311.4|83261.4|83310.6|83260.6|83313.4|83263.4|83310|83260|16
1621904340000|2021-05-25 00:59:00|83310.7|83260.7|83313.1|83263.1|83314.9|83264.9|83310.3|83260.3|25
1621904350000|2021-05-25 00:59:10|83313|83263|83315.8|83265.8|83315.8|83265.8|83304.3|83254.3|18
1621904360000|2021-05-25 00:59:20|83314.7|83264.7|83304.2|83254.2|83314.7|83264.7|83300|83250|65
1621904370000|2021-05-25 00:59:30|83302|83252|83304|83254|83305.2|83255.2|83300.7|83250.7|33
1621904380000|2021-05-25 00:59:40|83304.1|83254.1|83303.4|83253.4|83307.4|83257.4|83302.7|83252.7|37
1621904390000|2021-05-25 00:59:50|83303.8|83253.8|83305.4|83255.4|83306.8|83256.8|83303|83253|46
1621904400000|2021-05-25 01:00:00|83301.9|83251.9|83299.2|83249.2|83303.8|83253.8|83297.1|83247.1|66
1621904410000|2021-05-25 01:00:10|83298.8|83248.8|83301.2|83251.2|83306.7|83256.7|83298.7|83248.7|59
1621904420000|2021-05-25 01:00:20|83301|83251|83302.2|83252.2|83308|83258|83300.8|83250.8|50
1621904430000|2021-05-25 01:00:30|83302|83252|83302.3|83252.3|83306.7|83256.7|83300.9|83250.9|54
1621904440000|2021-05-25 01:00:40|83301.3|83251.3|83293.4|83243.4|83303.8|83253.8|83293.3|83243.3|69
1621904450000|2021-05-25 01:00:50|83295.7|83245.7|83290.4|83240.4|83297.1|83247.1|83288.1|83238.1|71
1621904460000|2021-05-25 01:01:00|83289.3|83239.3|83290.3|83240.3|83290.6|83240.6|83286|83236|41
1621904470000|2021-05-25 01:01:10|83290.7|83240.7|83293.6|83243.6|83297.1|83247.1|83290.7|83240.7|49
1621904480000|2021-05-25 01:01:20|83296.3|83246.3|83298.4|83248.4|83299.5|83249.5|83294.4|83244.4|43
1621904490000|2021-05-25 01:01:30|83298.5|83248.5|83296.8|83246.8|83299.3|83249.3|83296.6|83246.6|42
1621904500000|2021-05-25 01:01:40|83295.1|83245.1|83288.6|83238.6|83298.5|83248.5|83287.2|83237.2|59
1621904510000|2021-05-25 01:01:50|83288.9|83238.9|83280.8|83230.8|83289.7|83239.7|83279.4|83229.4|51
1621904520000|2021-05-25 01:02:00|83280.7|83230.7|83281.7|83231.7|83283|83233|83280|83230|45
1621904530000|2021-05-25 01:02:10|83281.5|83231.5|83279.6|83229.6|83282.7|83232.7|83274.4|83224.4|74
1621904540000|2021-05-25 01:02:20|83280.6|83230.6|83275.2|83225.2|83280.6|83230.6|83273.7|83223.7|39
1621904550000|2021-05-25 01:02:30|83275.1|83225.1|83275|83225|83276|83226|83274.4|83224.4|28
1621904560000|2021-05-25 01:02:40|83274.9|83224.9|83274.6|83224.6|83275.7|83225.7|83269.3|83219.3|43
1621904570000|2021-05-25 01:02:50|83274.2|83224.2|83273.1|83223.1|83276.2|83226.2|83273.1|83223.1|31
1621904580000|2021-05-25 01:03:00|83272.2|83222.2|83269.7|83219.7|83273.1|83223.1|83269.5|83219.5|46
1621904590000|2021-05-25 01:03:10|83270.7|83220.7|83275.8|83225.8|83275.8|83225.8|83270.7|83220.7|51
1621904600000|2021-05-25 01:03:20|83275.7|83225.7|83274|83224|83277.2|83227.2|83273.2|83223.2|42
1621904610000|2021-05-25 01:03:30|83274.4|83224.4|83272|83222|83274.8|83224.8|83269.5|83219.5|34
1621904620000|2021-05-25 01:03:40|83271.1|83221.1|83274.7|83224.7|83277.1|83227.1|83269.4|83219.4|63
1621904630000|2021-05-25 01:03:50|83273.8|83223.8|83276.1|83226.1|83277.2|83227.2|83273.2|83223.2|37
1621904640000|2021-05-25 01:04:00|83275.6|83225.6|83280.2|83230.2|83283.6|83233.6|83275.2|83225.2|43
1621904650000|2021-05-25 01:04:10|83280.7|83230.7|83272|83222|83282.1|83232.1|83271.8|83221.8|50
1621904660000|2021-05-25 01:04:20|83272.3|83222.3|83273|83223|83274.3|83224.3|83269.9|83219.9|53
1621904670000|2021-05-25 01:04:30|83273.1|83223.1|83267.8|83217.8|83273.1|83223.1|83267.8|83217.8|41
1621904680000|2021-05-25 01:04:40|83267.4|83217.4|83270.5|83220.5|83274.2|83224.2|83265.4|83215.4|39
1621904690000|2021-05-25 01:04:50|83271|83221|83273.1|83223.1|83274.2|83224.2|83271|83221|44
1621904700000|2021-05-25 01:05:00|83273.4|83223.4|83272.2|83222.2|83274.4|83224.4|83269.6|83219.6|61
1621904710000|2021-05-25 01:05:10|83271.5|83221.5|83278.2|83228.2|83278.2|83228.2|83268.9|83218.9|63
1621904720000|2021-05-25 01:05:20|83278.5|83228.5|83275.7|83225.7|83278.5|83228.5|83275.6|83225.6|32
1621904730000|2021-05-25 01:05:30|83275.9|83225.9|83272.9|83222.9|83276.1|83226.1|83272.1|83222.1|30
1621904740000|2021-05-25 01:05:40|83272.5|83222.5|83271.4|83221.4|83275|83225|83269|83219|55
1621904750000|2021-05-25 01:05:50|83274|83224|83269.5|83219.5|83275|83225|83268.2|83218.2|75
1621904760000|2021-05-25 01:06:00|83269.9|83219.9|83271.1|83221.1|83271.3|83221.3|83268.6|83218.6|52
1621904770000|2021-05-25 01:06:10|83270.6|83220.6|83270.7|83220.7|83271.7|83221.7|83270.2|83220.2|35
1621904780000|2021-05-25 01:06:20|83268.8|83218.8|83271.1|83221.1|83273.4|83223.4|83268.7|83218.7|33
1621904790000|2021-05-25 01:06:30|83270.9|83220.9|83272.7|83222.7|83274.6|83224.6|83270.8|83220.8|46
1621904800000|2021-05-25 01:06:40|83272.6|83222.6|83274.7|83224.7|83274.9|83224.9|83272.6|83222.6|45
1621904810000|2021-05-25 01:06:50|83274.8|83224.8|83278.1|83228.1|83278.1|83228.1|83273|83223|36
1621904820000|2021-05-25 01:07:00|83280.3|83230.3|83279.3|83229.3|83281.9|83231.9|83276.6|83226.6|48
1621904830000|2021-05-25 01:07:10|83278.8|83228.8|83281.8|83231.8|83281.8|83231.8|83278.7|83228.7|23
1621904840000|2021-05-25 01:07:20|83283.1|83233.1|83287.3|83237.3|83287.7|83237.7|83280.1|83230.1|41
1621904850000|2021-05-25 01:07:30|83287.2|83237.2|83288.5|83238.5|83289|83239|83284.5|83234.5|33
1621904860000|2021-05-25 01:07:40|83287.5|83237.5|83284.6|83234.6|83287.6|83237.6|83283.7|83233.7|30
1621904870000|2021-05-25 01:07:50|83284.5|83234.5|83285.9|83235.9|83289.6|83239.6|83283.3|83233.3|36
1621904880000|2021-05-25 01:08:00|83285.8|83235.8|83289.5|83239.5|83291.5|83241.5|83285.8|83235.8|61
1621904890000|2021-05-25 01:08:10|83289.4|83239.4|83285.3|83235.3|83290.4|83240.4|83284.6|83234.6|40
1621904900000|2021-05-25 01:08:20|83285.6|83235.6|83285.4|83235.4|83288|83238|83284.5|83234.5|33
1621904910000|2021-05-25 01:08:30|83285.5|83235.5|83278.4|83228.4|83285.5|83235.5|83278.4|83228.4|41
1621904920000|2021-05-25 01:08:40|83278.3|83228.3|83280.6|83230.6|83283.7|83233.7|83277.9|83227.9|33
1621904930000|2021-05-25 01:08:50|83279.7|83229.7|83279.6|83229.6|83282.3|83232.3|83278|83228|28
1621904940000|2021-05-25 01:09:00|83281.9|83231.9|83287.8|83237.8|83287.8|83237.8|83279.1|83229.1|43
1621904950000|2021-05-25 01:09:10|83288.8|83238.8|83286.2|83236.2|83288.8|83238.8|83285.3|83235.3|27
1621904960000|2021-05-25 01:09:20|83284.8|83234.8|83280.2|83230.2|83285.8|83235.8|83280.2|83230.2|55
1621904970000|2021-05-25 01:09:30|83282.2|83232.2|83283.6|83233.6|83284.5|83234.5|83281.9|83231.9|43
1621904980000|2021-05-25 01:09:40|83283.5|83233.5|83283.8|83233.8|83287.7|83237.7|83283.5|83233.5|34
1621904990000|2021-05-25 01:09:50|83284.2|83234.2|83280.2|83230.2|83284.2|83234.2|83280.2|83230.2|20
1621905000000|2021-05-25 01:10:00|83278|83228|83279.3|83229.3|83281.6|83231.6|83276.6|83226.6|37
1621905010000|2021-05-25 01:10:10|83279.6|83229.6|83271.2|83221.2|83280.9|83230.9|83271.2|83221.2|31
1621905020000|2021-05-25 01:10:20|83269.9|83219.9|83278.8|83228.8|83279.6|83229.6|83269.9|83219.9|36
1621905030000|2021-05-25 01:10:30|83278.9|83228.9|83280|83230|83280.9|83230.9|83273.1|83223.1|42
1621905040000|2021-05-25 01:10:40|83279.9|83229.9|83275|83225|83280.2|83230.2|83274.4|83224.4|33
1621905050000|2021-05-25 01:10:50|83278.2|83228.2|83275.6|83225.6|83278.6|83228.6|83273.7|83223.7|46
1621905060000|2021-05-25 01:11:00|83275.3|83225.3|83270.8|83220.8|83279.7|83229.7|83270.8|83220.8|33
1621905070000|2021-05-25 01:11:10|83270.9|83220.9|83269.1|83219.1|83271.4|83221.4|83266.8|83216.8|34
1621905080000|2021-05-25 01:11:20|83269.2|83219.2|83267|83217|83273|83223|83266.7|83216.7|36
1621905090000|2021-05-25 01:11:30|83265.9|83215.9|83272.4|83222.4|83272.4|83222.4|83264.4|83214.4|53
1621905100000|2021-05-25 01:11:40|83272.7|83222.7|83270.9|83220.9|83275.2|83225.2|83268.8|83218.8|31
1621905110000|2021-05-25 01:11:50|83271.9|83221.9|83271.2|83221.2|83271.9|83221.9|83266|83216|38
1621905120000|2021-05-25 01:12:00|83271.1|83221.1|83269.7|83219.7|83271.6|83221.6|83268.1|83218.1|31
1621905130000|2021-05-25 01:12:10|83269.9|83219.9|83275.1|83225.1|83278.4|83228.4|83264.3|83214.3|67
1621905140000|2021-05-25 01:12:20|83275.9|83225.9|83276.6|83226.6|83280.1|83230.1|83271.7|83221.7|77
1621905150000|2021-05-25 01:12:30|83277.3|83227.3|83272.7|83222.7|83279.3|83229.3|83271.8|83221.8|75
1621905160000|2021-05-25 01:12:40|83272|83222|83268.3|83218.3|83275.5|83225.5|83267.8|83217.8|78
1621905170000|2021-05-25 01:12:50|83269.7|83219.7|83273.2|83223.2|83274.7|83224.7|83267.8|83217.8|79
1621905180000|2021-05-25 01:13:00|83273|83223|83266.8|83216.8|83274.8|83224.8|83265.8|83215.8|76
1621905190000|2021-05-25 01:13:10|83265.8|83215.8|83268.7|83218.7|83276.4|83241.3|83261.5|83211.5|78
1621905200000|2021-05-25 01:13:20|83269.4|83219.4|83254|83204|83278.4|83228.4|83252.4|83202.4|58
1621905210000|2021-05-25 01:13:30|83254.8|83204.8|83254|83204|83261.8|83211.8|83247.9|83197.9|55
1621905220000|2021-05-25 01:13:40|83253.8|83203.8|83245|83195|83254.1|83204.1|83243.6|83193.6|74
1621905230000|2021-05-25 01:13:50|83245.3|83195.3|83246.8|83196.8|83249.9|83199.9|83242.7|83192.7|77
1621905240000|2021-05-25 01:14:00|83247|83197|83250.8|83200.8|83251.4|83201.4|83246.8|83196.8|33
1621905250000|2021-05-25 01:14:10|83250.6|83200.6|83255.1|83205.1|83255.3|83205.3|83247.8|83197.8|36
1621905260000|2021-05-25 01:14:20|83254.7|83204.7|83248.7|83198.7|83256.6|83220.7|83243.5|83193.5|41
1621905270000|2021-05-25 01:14:30|83250.2|83200.2|83247.9|83197.9|83252.2|83202.2|83247.9|83197.9|43
1621905280000|2021-05-25 01:14:40|83248.1|83198.1|83245.6|83195.6|83248.1|83198.1|83244.4|83194.4|35
1621905290000|2021-05-25 01:14:50|83246|83196|83243|83193|83246|83196|83242.3|83192.3|43
1621905300000|2021-05-25 01:15:00|83242.8|83192.8|83243.1|83193.1|83244.3|83194.3|83236.9|83186.9|62
1621905310000|2021-05-25 01:15:10|83243.2|83193.2|83242.6|83192.6|83244.6|83194.6|83242.2|83192.2|50
1621905320000|2021-05-25 01:15:20|83242.5|83192.5|83244.5|83194.5|83244.7|83194.7|83242.5|83192.5|44
1621905330000|2021-05-25 01:15:30|83244.2|83194.2|83244.1|83194.1|83244.6|83194.6|83242.9|83192.9|44
1621905340000|2021-05-25 01:15:40|83244.4|83194.4|83240.2|83190.2|83245.3|83195.3|83239.8|83189.8|50
1621905350000|2021-05-25 01:15:50|83240|83190|83240.6|83190.6|83241.2|83191.2|83238.9|83188.9|30
1621905360000|2021-05-25 01:16:00|83240.5|83190.5|83245.2|83195.2|83249.3|83199.3|83240.5|83190.5|44
1621905370000|2021-05-25 01:16:10|83245.9|83195.9|83248|83198|83248.3|83198.3|83245.9|83195.9|40
1621905380000|2021-05-25 01:16:20|83248.6|83198.6|83247.5|83197.5|83248.6|83198.6|83246.8|83196.8|27
1621905390000|2021-05-25 01:16:30|83247.1|83197.1|83234.4|83209.4|83248|83211.7|83234.4|83197|26
1621905400000|2021-05-25 01:16:40|83234.7|83209.7|83244.4|83194.4|83245|83211.1|83231.3|83192.4|45
1621905410000|2021-05-25 01:16:50|83244.7|83194.7|83245.3|83195.3|83245.5|83195.5|83243.5|83193.5|38
1621905420000|2021-05-25 01:17:00|83245.1|83195.1|83247.7|83197.7|83248.2|83198.2|83244.4|83194.4|35
1621905430000|2021-05-25 01:17:10|83247.6|83197.6|83230.6|83205.6|83247.6|83209.5|83230.6|83196.5|26
1621905440000|2021-05-25 01:17:20|83230.8|83205.8|83241|83191|83243.3|83207.2|83228|83190.5|38
1621905450000|2021-05-25 01:17:30|83241.3|83191.3|83241|83191|83244|83194|83239.9|83189.9|39
1621905460000|2021-05-25 01:17:40|83241.1|83191.1|83241|83191|83243|83193|83240.7|83190.7|34
1621905470000|2021-05-25 01:17:50|83241.1|83191.1|83242.3|83192.3|83243.1|83193.1|83240.8|83190.8|25
1621905480000|2021-05-25 01:18:00|83242.2|83192.2|83229.3|83204.3|83242.2|83205.1|83228.7|83191.7|30
1621905490000|2021-05-25 01:18:10|83229.5|83204.5|83229.8|83204.8|83230.3|83205.3|83229.2|83204.2|42
1621905500000|2021-05-25 01:18:20|83229.6|83204.6|83223.1|83198.1|83229.7|83204.7|83222.5|83197.5|23
1621905510000|2021-05-25 01:18:30|83226.6|83201.6|83240.3|83190.3|83241.8|83201.6|83225.1|83188.1|31
1621905520000|2021-05-25 01:18:40|83240.6|83190.6|83240.8|83190.8|83240.9|83190.9|83238.6|83188.6|37
1621905530000|2021-05-25 01:18:50|83240.9|83190.9|83225.8|83200.8|83241.8|83201.3|83224.6|83189.5|33
1621905540000|2021-05-25 01:19:00|83226.8|83201.8|83223.5|83198.5|83238.5|83201.8|83221.1|83187.4|39
1621905550000|2021-05-25 01:19:10|83223.6|83198.6|83223.8|83198.8|83225|83200|83222.4|83197.4|38
1621905560000|2021-05-25 01:19:20|83224.1|83199.1|83235.9|83185.9|83236.7|83200.9|83223.1|83185.2|47
1621905570000|2021-05-25 01:19:30|83235.8|83185.8|83236.2|83186.2|83236.2|83186.2|83235.2|83185.2|26
1621905580000|2021-05-25 01:19:40|83235.8|83185.8|83237.4|83187.4|83237.4|83187.4|83235.2|83185.2|25
1621905590000|2021-05-25 01:19:50|83237.6|83187.6|83224.9|83199.9|83237.7|83199.9|83222.7|83187.4|36
1621905600000|2021-05-25 01:20:00|83224.7|83199.7|83245.1|83195.1|83246.6|83206.9|83224.2|83191.1|39
1621905610000|2021-05-25 01:20:10|83244.9|83194.9|83243.9|83193.9|83246.2|83196.2|83243.6|83193.6|24
1621905620000|2021-05-25 01:20:20|83244.9|83194.9|83246.9|83196.9|83246.9|83196.9|83244.1|83194.1|22
1621905630000|2021-05-25 01:20:30|83246.5|83196.5|83250.8|83200.8|83251.9|83201.9|83245.1|83195.1|23
1621905640000|2021-05-25 01:20:40|83250.1|83200.1|83249.9|83199.9|83252|83202|83248.7|83198.7|51
1621905650000|2021-05-25 01:20:50|83249.7|83199.7|83265.5|83215.5|83265.5|83215.5|83249.6|83199.6|62
1621905660000|2021-05-25 01:21:00|83267.7|83217.7|83269|83219|83272.9|83222.9|83267|83217|53
1621905670000|2021-05-25 01:21:10|83268.9|83218.9|83264.3|83214.3|83270.1|83220.1|83263.8|83213.8|51
1621905680000|2021-05-25 01:21:20|83264.6|83214.6|83267|83217|83268|83218|83263.3|83213.3|51
1621905690000|2021-05-25 01:21:30|83266.9|83216.9|83268.2|83218.2|83269.7|83219.7|83266.9|83216.9|36
1621905700000|2021-05-25 01:21:40|83268.4|83218.4|83266.2|83216.2|83268.4|83218.4|83264.4|83214.4|38
1621905710000|2021-05-25 01:21:50|83266.1|83216.1|83268|83218|83268.6|83218.6|83266.1|83216.1|34
1621905720000|2021-05-25 01:22:00|83267.7|83217.7|83264.9|83214.9|83267.9|83217.9|83263.5|83213.5|53
1621905730000|2021-05-25 01:22:10|83264.8|83214.8|83265.6|83215.6|83265.9|83215.9|83264|83214|48
1621905740000|2021-05-25 01:22:20|83265.8|83215.8|83267|83217|83267|83217|83264.1|83214.1|44
1621905750000|2021-05-25 01:22:30|83266.8|83216.8|83266.1|83216.1|83267.7|83217.7|83265.5|83215.5|27
1621905760000|2021-05-25 01:22:40|83266.4|83216.4|83265|83215|83266.4|83216.4|83263.6|83213.6|37
1621905770000|2021-05-25 01:22:50|83265.2|83215.2|83261.6|83211.6|83265.3|83215.3|83260.8|83210.8|35
1621905780000|2021-05-25 01:23:00|83261.5|83211.5|83269.6|83219.6|83269.8|83219.8|83261.4|83211.4|39
1621905790000|2021-05-25 01:23:10|83269.1|83219.1|83267.4|83217.4|83269.2|83219.2|83267|83217|40
1621905800000|2021-05-25 01:23:20|83267.6|83217.6|83267.8|83217.8|83269.1|83219.1|83267.5|83217.5|24
1621905810000|2021-05-25 01:23:30|83267.7|83217.7|83264.7|83214.7|83267.7|83217.7|83263.7|83213.7|42
1621905820000|2021-05-25 01:23:40|83264.1|83214.1|83260.5|83210.5|83264.7|83214.7|83260.5|83210.5|30
1621905830000|2021-05-25 01:23:50|83260.2|83210.2|83264.3|83214.3|83264.3|83214.3|83259.8|83209.8|34
1621905840000|2021-05-25 01:24:00|83263.9|83213.9|83263.9|83213.9|83264.1|83214.1|83262.8|83212.8|36
1621905850000|2021-05-25 01:24:10|83263.8|83213.8|83263.8|83213.8|83265.7|83215.7|83263.4|83213.4|28
1621905860000|2021-05-25 01:24:20|83264.6|83214.6|83258.1|83208.1|83266|83216|83256.9|83206.9|45
1621905870000|2021-05-25 01:24:30|83258.3|83208.3|83256.6|83206.6|83259.9|83209.9|83253.7|83203.7|46
1621905880000|2021-05-25 01:24:40|83256.7|83206.7|83253.6|83203.6|83256.7|83206.7|83252.8|83202.8|30
1621905890000|2021-05-25 01:24:50|83253.5|83203.5|83255.3|83205.3|83255.8|83205.8|83252.4|83202.4|29
1621905900000|2021-05-25 01:25:00|83255.2|83205.2|83257.8|83207.8|83258.9|83208.9|83252.8|83202.8|43
1621905910000|2021-05-25 01:25:10|83257.7|83207.7|83258.1|83208.1|83259.8|83209.8|83257|83207|27
1621905920000|2021-05-25 01:25:20|83258.2|83208.2|83260.5|83210.5|83261.8|83211.8|83258.2|83208.2|28
1621905930000|2021-05-25 01:25:30|83260.8|83210.8|83261.1|83211.1|83261.4|83211.4|83260.1|83210.1|25
1621905940000|2021-05-25 01:25:40|83260.3|83210.3|83260.7|83210.7|83261.6|83211.6|83259.9|83209.9|23
1621905950000|2021-05-25 01:25:50|83260.9|83210.9|83260.8|83210.8|83261.8|83211.8|83260.3|83210.3|34
1621905960000|2021-05-25 01:26:00|83260.9|83210.9|83262.5|83212.5|83262.6|83212.6|83259.8|83209.8|20
1621905970000|2021-05-25 01:26:10|83261.9|83211.9|83258.7|83208.7|83261.9|83211.9|83257.7|83207.7|45
1621905980000|2021-05-25 01:26:20|83259|83209|83258.1|83208.1|83259|83209|83257.3|83207.3|21
1621905990000|2021-05-25 01:26:30|83259.2|83209.2|83259.7|83209.7|83260.6|83210.6|83257.9|83207.9|32
1621906000000|2021-05-25 01:26:40|83260|83210|83251.1|83201.1|83260|83210|83248.3|83198.3|51
1621906010000|2021-05-25 01:26:50|83251.6|83201.6|83249.3|83199.3|83252.1|83202.1|83248.9|83198.9|35
1621906020000|2021-05-25 01:27:00|83251.2|83201.2|83248.5|83198.5|83252.3|83202.3|83248.3|83198.3|31
1621906030000|2021-05-25 01:27:10|83248.4|83198.4|83255.1|83205.1|83255.1|83205.1|83248.4|83198.4|39
1621906040000|2021-05-25 01:27:20|83255.5|83205.5|83255.5|83205.5|83256.2|83206.2|83254.3|83204.3|29
1621906050000|2021-05-25 01:27:30|83255.9|83205.9|83254.5|83204.5|83257|83207|83254.3|83204.3|30
1621906060000|2021-05-25 01:27:40|83254.6|83204.6|83254.8|83204.8|83255.6|83205.6|83254|83204|13
1621906070000|2021-05-25 01:27:50|83254.9|83204.9|83261.9|83211.9|83261.9|83211.9|83254.9|83204.9|35
1621906080000|2021-05-25 01:28:00|83263.4|83213.4|83262.9|83212.9|83263.4|83213.4|83261|83211|29
1621906090000|2021-05-25 01:28:10|83263.1|83213.1|83263.1|83213.1|83264.3|83214.3|83259|83209|24
1621906100000|2021-05-25 01:28:20|83263.2|83213.2|83263.3|83213.3|83263.9|83213.9|83262.8|83212.8|22
1621906110000|2021-05-25 01:28:30|83263.6|83213.6|83260.6|83210.6|83263.7|83213.7|83258.4|83208.4|23
1621906120000|2021-05-25 01:28:40|83261|83211|83261.5|83211.5|83262.8|83212.8|83258.3|83208.3|34
1621906130000|2021-05-25 01:28:50|83261.6|83211.6|83263.2|83213.2|83263.5|83213.5|83261.3|83211.3|15
1621906140000|2021-05-25 01:29:00|83262.3|83212.3|83265.7|83215.7|83265.7|83215.7|83261.4|83211.4|41
1621906150000|2021-05-25 01:29:10|83265.6|83215.6|83267|83217|83267|83217|83264.3|83214.3|28
1621906160000|2021-05-25 01:29:20|83267.3|83217.3|83267.6|83217.6|83268.1|83218.1|83265.1|83215.1|20
1621906170000|2021-05-25 01:29:30|83267.5|83217.5|83268.9|83218.9|83269.1|83230.9|83255.9|83216.8|22
1621906180000|2021-05-25 01:29:40|83255.7|83230.7|83270.2|83220.2|83271.4|83231.5|83255.7|83218.1|38
1621906190000|2021-05-25 01:29:50|83270.4|83220.4|83268.5|83218.5|83271.8|83221.8|83267.6|83217.6|37
1621906200000|2021-05-25 01:30:00|83268.4|83218.4|83266.1|83216.1|83269.3|83219.3|83266|83216|50
1621906210000|2021-05-25 01:30:10|83265.8|83215.8|83263.5|83213.5|83265.9|83215.9|83262.7|83212.7|28
1621906220000|2021-05-25 01:30:20|83263.8|83213.8|83261.3|83211.3|83264.2|83214.2|83260.1|83210.1|35
1621906230000|2021-05-25 01:30:30|83261.5|83211.5|83260.5|83210.5|83262.5|83212.5|83259.8|83209.8|33
1621906240000|2021-05-25 01:30:40|83260.8|83210.8|83270|83220|83271.6|83221.6|83260.6|83210.6|42
1621906250000|2021-05-25 01:30:50|83270.8|83220.8|83268.9|83218.9|83270.8|83220.8|83268|83218|24
1621906260000|2021-05-25 01:31:00|83269.1|83219.1|83268.3|83218.3|83271.7|83233.4|83255.1|83217.6|43
1621906270000|2021-05-25 01:31:10|83268.4|83218.4|83269.5|83219.5|83270.2|83220.2|83267.7|83217.7|36
1621906280000|2021-05-25 01:31:20|83269.6|83219.6|83270.5|83220.5|83270.6|83220.6|83266.9|83216.9|37
1621906290000|2021-05-25 01:31:30|83270.2|83220.2|83269.3|83219.3|83270.2|83220.2|83268.5|83218.5|34
1621906300000|2021-05-25 01:31:40|83269.6|83219.6|83271.1|83221.1|83271.6|83221.6|83269|83219|36
1621906310000|2021-05-25 01:31:50|83271.2|83221.2|83268.2|83218.2|83274.8|83233.5|83258.5|83218.2|32
1621906320000|2021-05-25 01:32:00|83268.1|83218.1|83264.3|83214.3|83269.7|83226.2|83251.2|83212.9|52
1621906330000|2021-05-25 01:32:10|83264.2|83214.2|83265|83215|83265.1|83215.1|83264.1|83214.1|24
1621906340000|2021-05-25 01:32:20|83266.4|83216.4|83264.8|83214.8|83267.4|83217.4|83264.8|83214.8|24
1621906350000|2021-05-25 01:32:30|83264.6|83214.6|83257.5|83207.5|83264.6|83222.1|83247.1|83206.9|47
1621906360000|2021-05-25 01:32:40|83256.9|83206.9|83258.7|83208.7|83260.8|83210.8|83256.9|83206.9|31
1621906370000|2021-05-25 01:32:50|83258.6|83208.6|83259.2|83209.2|83259.7|83209.7|83258.4|83208.4|19
1621906380000|2021-05-25 01:33:00|83259|83209|83254.1|83204.1|83259.2|83209.2|83252.7|83202.7|37
1621906390000|2021-05-25 01:33:10|83253.1|83203.1|83243.8|83193.8|83253.9|83203.9|83243.7|83193.7|48
1621906400000|2021-05-25 01:33:20|83243.6|83193.6|83241|83191|83243.9|83193.9|83240.1|83190.1|44
1621906410000|2021-05-25 01:33:30|83241.2|83191.2|83237.6|83187.6|83241.9|83191.9|83237.6|83187.6|41
1621906420000|2021-05-25 01:33:40|83237.7|83187.7|83238.1|83188.1|83239.4|83189.4|83237.6|83187.6|34
1621906430000|2021-05-25 01:33:50|83238|83188|83244.2|83194.2|83244.6|83194.6|83238|83188|37
1621906440000|2021-05-25 01:34:00|83243.2|83193.2|83219.3|83194.3|83244|83208.3|83217.5|83178.6|55
1621906450000|2021-05-25 01:34:10|83219.8|83194.8|83229.1|83179.1|83233.6|83195.9|83218.7|83179|48
1621906460000|2021-05-25 01:34:20|83228.9|83178.9|83228.9|83178.9|83229.4|83179.4|83225.1|83175.1|46
1621906470000|2021-05-25 01:34:30|83229.3|83179.3|83232.5|83182.5|83232.5|83182.5|83227.6|83177.6|44
1621906480000|2021-05-25 01:34:40|83231.3|83181.3|83231.1|83181.1|83232.6|83182.6|83230.9|83180.9|32
1621906490000|2021-05-25 01:34:50|83230.9|83180.9|83236.6|83186.6|83238.3|83188.3|83230.1|83180.1|40
1621906500000|2021-05-25 01:35:00|83235.9|83185.9|83232.3|83182.3|83236.9|83199|83217.5|83182.3|40
1621906510000|2021-05-25 01:35:10|83232.5|83182.5|83218.3|83193.3|83233.3|83193.8|83215.4|83180.4|26
1621906520000|2021-05-25 01:35:20|83218.4|83193.4|83219.3|83194.3|83219.4|83194.4|83217.5|83192.5|38
1621906530000|2021-05-25 01:35:30|83219.5|83194.5|83225.4|83200.4|83226.9|83201.9|83219.5|83194.5|50
1621906540000|2021-05-25 01:35:40|83226.3|83201.3|83234.9|83209.9|83236|83211|83225|83200|47
1621906550000|2021-05-25 01:35:50|83235.2|83210.2|83227.5|83202.5|83235.2|83210.2|83226.8|83201.8|43
1621906560000|2021-05-25 01:36:00|83226.4|83201.4|83230.5|83205.5|83230.6|83205.6|83225.3|83200.3|46
1621906570000|2021-05-25 01:36:10|83230.1|83205.1|83236.7|83211.7|83238.6|83213.6|83230.1|83205.1|45
1621906580000|2021-05-25 01:36:20|83236.6|83211.6|83240.1|83215.1|83240.2|83215.2|83236|83211|34
1621906590000|2021-05-25 01:36:30|83240|83215|83239.3|83214.3|83242|83217|83239.2|83214.2|41
1621906600000|2021-05-25 01:36:40|83238.9|83213.9|83237.2|83212.2|83239.2|83214.2|83236.8|83211.8|34
1621906610000|2021-05-25 01:36:50|83237.6|83212.6|83233.9|83208.9|83237.6|83212.6|83230.7|83205.7|49
1621906620000|2021-05-25 01:37:00|83233.8|83208.8|83232.9|83207.9|83234.2|83209.2|83232.2|83207.2|31
1621906630000|2021-05-25 01:37:10|83233|83208|83233.2|83208.2|83233.2|83208.2|83232.2|83207.2|35
1621906640000|2021-05-25 01:37:20|83232.8|83207.8|83230.2|83205.2|83232.8|83207.8|83227.3|83202.3|42
1621906650000|2021-05-25 01:37:30|83230.1|83205.1|83227.5|83202.5|83231.2|83206.2|83225.2|83200.2|37
1621906660000|2021-05-25 01:37:40|83227.6|83202.6|83230.8|83205.8|83231|83206|83226.9|83201.9|31
1621906670000|2021-05-25 01:37:50|83230.7|83205.7|83231.4|83206.4|83233.6|83208.6|83230.4|83205.4|28
1621906680000|2021-05-25 01:38:00|83232.6|83207.6|83233|83208|83233.2|83208.2|83231.3|83206.3|24
1621906690000|2021-05-25 01:38:10|83232.9|83207.9|83233|83208|83235|83210|83232.4|83207.4|35
1621906700000|2021-05-25 01:38:20|83233.3|83208.3|83232.5|83207.5|83233.4|83208.4|83232.4|83207.4|20
1621906710000|2021-05-25 01:38:30|83232.6|83207.6|83232.5|83207.5|83234.8|83209.8|83230|83205|36
1621906720000|2021-05-25 01:38:40|83233.6|83208.6|83231.7|83206.7|83233.6|83208.6|83228.9|83203.9|27
1621906730000|2021-05-25 01:38:50|83231.5|83206.5|83233.2|83208.2|83233.7|83208.7|83230.4|83205.4|31
1621906740000|2021-05-25 01:39:00|83233.1|83208.1|83232|83207|83235.4|83210.4|83231.7|83206.7|35
1621906750000|2021-05-25 01:39:10|83231.8|83206.8|83229.9|83204.9|83232.5|83207.5|83229.6|83204.6|31
1621906760000|2021-05-25 01:39:20|83230.2|83205.2|83231.6|83206.6|83232.9|83207.9|83229.6|83204.6|30
1621906770000|2021-05-25 01:39:30|83231.4|83206.4|83233.3|83208.3|83235|83210|83231.4|83206.4|42
1621906780000|2021-05-25 01:39:40|83233.6|83208.6|83231.7|83206.7|83234.3|83209.3|83231.6|83206.6|17
1621906790000|2021-05-25 01:39:50|83231.8|83206.8|83224.3|83199.3|83231.8|83206.8|83222.2|83197.2|42
1621906800000|2021-05-25 01:40:00|83224.6|83199.6|83225.2|83200.2|83225.4|83200.4|83224.1|83199.1|32
1621906810000|2021-05-25 01:40:10|83225.6|83200.6|83225|83200|83225.6|83200.6|83224.1|83199.1|16
1621906820000|2021-05-25 01:40:20|83224.6|83199.6|83222.1|83197.1|83227.5|83202.5|83222|83197|34
1621906830000|2021-05-25 01:40:30|83221.7|83196.7|83220.6|83195.6|83224.2|83199.2|83218.7|83193.7|38
1621906840000|2021-05-25 01:40:40|83220.8|83195.8|83222.3|83197.3|83222.4|83197.4|83220.3|83195.3|31
1621906850000|2021-05-25 01:40:50|83222|83197|83220.8|83195.8|83222.3|83197.3|83219.6|83194.6|21
1621906860000|2021-05-25 01:41:00|83220.6|83195.6|83216|83191|83220.6|83195.6|83213.6|83188.6|34
1621906870000|2021-05-25 01:41:10|83217.7|83192.7|83214.8|83189.8|83217.7|83192.7|83213.4|83188.4|35
1621906880000|2021-05-25 01:41:20|83215|83190|83216.4|83191.4|83216.8|83191.8|83214.7|83189.7|23
1621906890000|2021-05-25 01:41:30|83216|83191|83219.9|83194.9|83221.9|83196.9|83214.6|83189.6|40
1621906900000|2021-05-25 01:41:40|83219.6|83194.6|83223|83198|83223|83198|83219.4|83194.4|27
1621906910000|2021-05-25 01:41:50|83222.8|83197.8|83221.2|83196.2|83222.8|83197.8|83220.2|83195.2|33
1621906920000|2021-05-25 01:42:00|83221.4|83196.4|83224.8|83199.8|83224.9|83199.9|83221.2|83196.2|28
1621906930000|2021-05-25 01:42:10|83225.1|83200.1|83224.8|83199.8|83225.1|83200.1|83222.2|83197.2|32
1621906940000|2021-05-25 01:42:20|83224.4|83199.4|83223.5|83198.5|83227|83202|83223.2|83198.2|37
1621906950000|2021-05-25 01:42:30|83223.3|83198.3|83224.3|83199.3|83224.5|83199.5|83223.3|83198.3|31
1621906960000|2021-05-25 01:42:40|83224.4|83199.4|83221.9|83196.9|83224.5|83199.5|83221.9|83196.9|31
1621906970000|2021-05-25 01:42:50|83222|83197|83222.7|83197.7|83223.9|83198.9|83221.9|83196.9|38
1621906980000|2021-05-25 01:43:00|83221.7|83196.7|83219.8|83194.8|83222.5|83197.5|83219.7|83194.7|30
1621906990000|2021-05-25 01:43:10|83219.7|83194.7|83218.3|83193.3|83221.1|83196.1|83214.6|83189.6|32
1621907000000|2021-05-25 01:43:20|83218.2|83193.2|83218.3|83193.3|83218.7|83193.7|83217.5|83192.5|31
1621907010000|2021-05-25 01:43:30|83218|83193|83218.2|83193.2|83218.6|83193.6|83217.5|83192.5|29
1621907020000|2021-05-25 01:43:40|83218.3|83193.3|83220.5|83195.5|83221.4|83196.4|83216|83191|35
1621907030000|2021-05-25 01:43:50|83220.2|83195.2|83221|83196|83222.8|83197.8|83220.2|83195.2|11
1621907040000|2021-05-25 01:44:00|83221.2|83196.2|83221.8|83196.8|83222.7|83197.7|83220.2|83195.2|25
1621907050000|2021-05-25 01:44:10|83221.6|83196.6|83221.2|83196.2|83224.4|83199.4|83220.8|83195.8|26
1621907060000|2021-05-25 01:44:20|83221|83196|83221.6|83196.6|83222.4|83197.4|83220.7|83195.7|22
1621907070000|2021-05-25 01:44:30|83221.8|83196.8|83223.5|83198.5|83224.4|83199.4|83221.8|83196.8|28
1621907080000|2021-05-25 01:44:40|83223.4|83198.4|83223.5|83198.5|83224.9|83199.9|83222.8|83197.8|35
1621907090000|2021-05-25 01:44:50|83223.8|83198.8|83225.3|83200.3|83226.4|83201.4|83222.4|83197.4|30
1621907100000|2021-05-25 01:45:00|83224.6|83199.6|83225.3|83200.3|83226.5|83201.5|83224.6|83199.6|19
1621907110000|2021-05-25 01:45:10|83225.4|83200.4|83221.9|83196.9|83225.5|83200.5|83220.9|83195.9|31
1621907120000|2021-05-25 01:45:20|83222.9|83197.9|83221.6|83196.6|83223.1|83198.1|83220.9|83195.9|22
1621907130000|2021-05-25 01:45:30|83221.3|83196.3|83224.5|83199.5|83225|83200|83221.3|83196.3|28
1621907140000|2021-05-25 01:45:40|83224.3|83199.3|83225.1|83200.1|83225.2|83200.2|83223.7|83198.7|20
1621907150000|2021-05-25 01:45:50|83225.6|83200.6|83226.6|83201.6|83227.4|83202.4|83225.3|83200.3|21
1621907160000|2021-05-25 01:46:00|83226.8|83201.8|83233.7|83208.7|83233.9|83208.9|83226.4|83201.4|35
1621907170000|2021-05-25 01:46:10|83233.5|83208.5|83233.3|83208.3|83233.9|83208.9|83231.5|83206.5|23
1621907180000|2021-05-25 01:46:20|83233.2|83208.2|83234.6|83209.6|83235.1|83210.1|83232.5|83207.5|31
1621907190000|2021-05-25 01:46:30|83234.7|83209.7|83231|83206|83235.3|83210.3|83230.9|83205.9|43
1621907200000|2021-05-25 01:46:40|83231.1|83206.1|83232.6|83207.6|83247.5|83208.6|83229.6|83197|35
1621907210000|2021-05-25 01:46:50|83232.5|83207.5|83229.5|83204.5|83233.2|83208.2|83229.3|83204.3|40
1621907220000|2021-05-25 01:47:00|83229|83204|83227.9|83202.9|83229.6|83204.6|83225.1|83200.1|41
1621907230000|2021-05-25 01:47:10|83228.4|83203.4|83227.2|83202.2|83229.2|83204.2|83227.1|83202.1|27
1621907240000|2021-05-25 01:47:20|83227.1|83202.1|83227.3|83202.3|83228|83203|83225.4|83200.4|26
1621907250000|2021-05-25 01:47:30|83227.2|83202.2|83224|83199|83227.2|83202.2|83222.6|83197.6|24
1621907260000|2021-05-25 01:47:40|83222.3|83197.3|83224.4|83199.4|83224.6|83199.6|83221|83196|22
1621907270000|2021-05-25 01:47:50|83225.3|83200.3|83227.7|83202.7|83227.7|83202.7|83223.4|83198.4|38
1621907280000|2021-05-25 01:48:00|83227.6|83202.6|83227.1|83202.1|83228.9|83203.9|83225.6|83200.6|30
1621907290000|2021-05-25 01:48:10|83227.6|83202.6|83228.1|83203.1|83228.1|83203.1|83226.4|83201.4|13
1621907300000|2021-05-25 01:48:20|83227.7|83202.7|83223.1|83198.1|83235.3|83202.7|83221.3|83185.3|31
1621907310000|2021-05-25 01:48:30|83222.3|83197.3|83224.3|83199.3|83225.8|83200.8|83222.3|83197.3|26
1621907320000|2021-05-25 01:48:40|83224.5|83199.5|83220.4|83195.4|83225.1|83200.1|83219.8|83194.8|32
1621907330000|2021-05-25 01:48:50|83220.3|83195.3|83219.9|83194.9|83221.9|83196.9|83219.5|83194.5|23
1621907340000|2021-05-25 01:49:00|83220.1|83195.1|83219.3|83194.3|83220.2|83195.2|83217.3|83192.3|31
1621907350000|2021-05-25 01:49:10|83219.2|83194.2|83219.8|83194.8|83220|83195|83217.7|83192.7|32
1621907360000|2021-05-25 01:49:20|83219.6|83194.6|83217|83192|83219.6|83194.6|83215.7|83190.7|33
1621907370000|2021-05-25 01:49:30|83216.9|83191.9|83217|83192|83217.9|83192.9|83216.1|83191.1|36
1621907380000|2021-05-25 01:49:40|83217.1|83192.1|83216.2|83191.2|83217.7|83192.7|83216.2|83191.2|20
1621907390000|2021-05-25 01:49:50|83216|83191|83214.5|83189.5|83216.7|83191.7|83213.4|83188.4|23
1621907400000|2021-05-25 01:50:00|83214.8|83189.8|83215|83190|83215|83190|83213.9|83188.9|22
1621907410000|2021-05-25 01:50:10|83214.9|83189.9|83212.3|83187.3|83215.1|83190.1|83210.3|83185.3|26
1621907420000|2021-05-25 01:50:20|83211.9|83186.9|83212.9|83187.9|83213.2|83188.2|83211.6|83186.6|24
1621907430000|2021-05-25 01:50:30|83212.8|83187.8|83214.7|83189.7|83215.1|83190.1|83212.8|83187.8|21
1621907440000|2021-05-25 01:50:40|83215|83190|83215.7|83190.7|83215.7|83190.7|83214.2|83189.2|21
1621907450000|2021-05-25 01:50:50|83214.9|83189.9|83215.1|83190.1|83216.1|83191.1|83213.9|83188.9|30
1621907460000|2021-05-25 01:51:00|83214.8|83189.8|83215.5|83190.5|83217|83192|83214.8|83189.8|19
1621907470000|2021-05-25 01:51:10|83216.8|83191.8|83218.7|83193.7|83218.7|83193.7|83216.1|83191.1|25
1621907480000|2021-05-25 01:51:20|83218.9|83193.9|83214.6|83189.6|83223.2|83198.2|83214.2|83189.2|30
1621907490000|2021-05-25 01:51:30|83214.5|83189.5|83215.1|83190.1|83215.8|83190.8|83213.8|83188.8|29
1621907500000|2021-05-25 01:51:40|83215.3|83190.3|83214.8|83189.8|83215.4|83190.4|83214.3|83189.3|11
1621907510000|2021-05-25 01:51:50|83214.7|83189.7|83209|83184|83215.2|83190.2|83208.6|83183.6|18
1621907520000|2021-05-25 01:52:00|83210.3|83185.3|83208.7|83183.7|83210.6|83185.6|83208.4|83183.4|24
1621907530000|2021-05-25 01:52:10|83208.9|83183.9|83209.2|83184.2|83209.4|83184.4|83207.5|83182.5|26
1621907540000|2021-05-25 01:52:20|83209.4|83184.4|83211.8|83186.8|83212|83187|83209.2|83184.2|22
1621907550000|2021-05-25 01:52:30|83211.9|83186.9|83210.1|83185.1|83212|83187|83210.1|83185.1|19
1621907560000|2021-05-25 01:52:40|83210|83185|83211.6|83186.6|83212.1|83187.1|83210|83185|29
1621907570000|2021-05-25 01:52:50|83211.3|83186.3|83215.3|83190.3|83215.3|83190.3|83211.3|83186.3|28
1621907580000|2021-05-25 01:53:00|83215.2|83190.2|83212.4|83187.4|83216.6|83191.6|83212|83187|25
1621907590000|2021-05-25 01:53:10|83212.2|83187.2|83215.2|83190.2|83215.2|83190.2|83211.7|83186.7|30
1621907600000|2021-05-25 01:53:20|83215.1|83190.1|83215.3|83190.3|83215.6|83190.6|83214.1|83189.1|20
1621907610000|2021-05-25 01:53:30|83215.5|83190.5|83209.9|83184.9|83215.5|83190.5|83209|83184|37
1621907620000|2021-05-25 01:53:40|83209.8|83184.8|83209|83184|83212.2|83187.2|83209|83184|43
1621907630000|2021-05-25 01:53:50|83209.1|83184.1|83213.1|83188.1|83213.9|83188.9|83209.1|83184.1|21
1621907640000|2021-05-25 01:54:00|83213.2|83188.2|83214.9|83189.9|83215.1|83190.1|83212.9|83187.9|14
1621907650000|2021-05-25 01:54:10|83213.3|83188.3|83215.9|83190.9|83215.9|83190.9|83213.1|83188.1|18
1621907660000|2021-05-25 01:54:20|83216|83191|83217|83192|83218.1|83193.1|83214.6|83189.6|29
1621907670000|2021-05-25 01:54:30|83217.2|83192.2|83217.7|83192.7|83218|83193|83216.8|83191.8|25
1621907680000|2021-05-25 01:54:40|83218.2|83193.2|83216.8|83191.8|83218.6|83193.6|83216.2|83191.2|18
1621907690000|2021-05-25 01:54:50|83217|83192|83216|83191|83217.9|83192.9|83216|83191|18
1621907700000|2021-05-25 01:55:00|83215.5|83190.5|83213.7|83188.7|83217.8|83192.8|83213.7|83188.7|35
1621907710000|2021-05-25 01:55:10|83214.6|83189.6|83216.6|83191.6|83216.6|83191.6|83213.7|83188.7|39
1621907720000|2021-05-25 01:55:20|83217|83192|83211.6|83186.6|83217|83192|83210.8|83185.8|30
1621907730000|2021-05-25 01:55:30|83211.1|83186.1|83214|83189|83215.6|83190.6|83211|83186|35
1621907740000|2021-05-25 01:55:40|83213.7|83188.7|83213.2|83188.2|83213.8|83188.8|83212.8|83187.8|11
1621907750000|2021-05-25 01:55:50|83213.9|83188.9|83212.7|83187.7|83213.9|83188.9|83210.9|83185.9|29
1621907760000|2021-05-25 01:56:00|83212|83187|83211.9|83186.9|83213|83188|83209.9|83184.9|33
1621907770000|2021-05-25 01:56:10|83211.7|83186.7|83213.1|83188.1|83214.5|83189.5|83210.9|83185.9|25
1621907780000|2021-05-25 01:56:20|83213.2|83188.2|83218.3|83193.3|83218.6|83193.6|83213.2|83188.2|23
1621907790000|2021-05-25 01:56:30|83219.2|83194.2|83218|83193|83219.2|83194.2|83215.7|83190.7|30
1621907800000|2021-05-25 01:56:40|83217.9|83192.9|83217.5|83192.5|83219.5|83194.5|83216.4|83191.4|35
1621907810000|2021-05-25 01:56:50|83218.1|83193.1|83215.5|83190.5|83218.1|83193.1|83215.5|83190.5|20
1621907820000|2021-05-25 01:57:00|83215.7|83190.7|83218.4|83193.4|83219.1|83194.1|83213.2|83188.2|27
1621907830000|2021-05-25 01:57:10|83220.1|83195.1|83219.4|83194.4|83220.1|83195.1|83217.6|83192.6|39
1621907840000|2021-05-25 01:57:20|83219.2|83194.2|83220.9|83195.9|83221.5|83196.5|83217.3|83192.3|28
1621907850000|2021-05-25 01:57:30|83220.7|83195.7|83216.9|83191.9|83223.9|83198.9|83215.7|83190.7|46
1621907860000|2021-05-25 01:57:40|83216.1|83191.1|83217.8|83192.8|83219|83194|83213.8|83188.8|29
1621907870000|2021-05-25 01:57:50|83217.6|83192.6|83219.8|83194.8|83220.7|83195.7|83216.7|83191.7|32
1621907880000|2021-05-25 01:58:00|83219.9|83194.9|83219.3|83194.3|83220|83195|83218.5|83193.5|25
1621907890000|2021-05-25 01:58:10|83219.4|83194.4|83219.4|83194.4|83221.9|83196.9|83217.9|83192.9|24
1621907900000|2021-05-25 01:58:20|83218.5|83193.5|83220.5|83195.5|83223|83198|83217.5|83192.5|34
1621907910000|2021-05-25 01:58:30|83219.7|83194.7|83221.6|83196.6|83222.1|83197.1|83217.5|83192.5|32
1621907920000|2021-05-25 01:58:40|83221.5|83196.5|83219.9|83194.9|83222.3|83197.3|83219.2|83194.2|22
1621907930000|2021-05-25 01:58:50|83220.3|83195.3|83219.8|83194.8|83220.9|83195.9|83219.5|83194.5|14
1621907940000|2021-05-25 01:59:00|83218.6|83193.6|83220|83195|83220.5|83195.5|83218|83193|28
1621907950000|2021-05-25 01:59:10|83219.8|83194.8|83220.8|83195.8|83223.9|83198.9|83219.5|83194.5|25
1621907960000|2021-05-25 01:59:20|83222.6|83197.6|83221.6|83196.6|83224|83199|83221.5|83196.5|21
1621907970000|2021-05-25 01:59:30|83221.4|83196.4|83227.7|83202.7|83228|83203|83221.4|83196.4|33
1621907980000|2021-05-25 01:59:40|83226.5|83201.5|83228.9|83203.9|83229.5|83204.5|83225.1|83200.1|37
1621907990000|2021-05-25 01:59:50|83229.9|83204.9|83233.1|83208.1|83233.1|83208.1|83228.3|83203.3|40
1621908000000|2021-05-25 02:00:00|83232.7|83207.7|83245.7|83195.7|83251.7|83212.1|83231.1|83194.1|51
1621908010000|2021-05-25 02:00:10|83246.3|83196.3|83247.8|83197.8|83248|83198|83245.4|83195.4|44
1621908020000|2021-05-25 02:00:20|83248|83198|83248.5|83198.5|83249.2|83199.2|83245.5|83195.5|45
1621908030000|2021-05-25 02:00:30|83248.4|83198.4|83251.5|83201.5|83254.2|83218.1|83231.7|83196.5|38
1621908040000|2021-05-25 02:00:40|83249.8|83199.8|83253.4|83203.4|83253.7|83203.7|83249.8|83199.8|29
1621908050000|2021-05-25 02:00:50|83253.9|83203.9|83251.7|83201.7|83253.9|83203.9|83250.2|83200.2|35
1621908060000|2021-05-25 02:01:00|83251.3|83201.3|83240.3|83215.3|83252.5|83216.6|83239.5|83200.8|36
1621908070000|2021-05-25 02:01:10|83240.5|83215.5|83255.5|83205.5|83257.2|83219.2|83239.9|83204.5|39
1621908080000|2021-05-25 02:01:20|83254.7|83204.7|83256.5|83206.5|83257.1|83207.1|83254.2|83204.2|45
1621908090000|2021-05-25 02:01:30|83256.7|83206.7|83258.8|83208.8|83259.3|83219.4|83244.3|83203|50
1621908100000|2021-05-25 02:01:40|83259.5|83209.5|83247.5|83222.5|83260.4|83222.5|83243.6|83208.8|40
1621908110000|2021-05-25 02:01:50|83246.9|83221.9|83238.1|83213.1|83253.4|83222.6|83238.1|83201.1|44
1621908120000|2021-05-25 02:02:00|83240.6|83215.6|83240.6|83215.6|83242.6|83217.6|83240.4|83215.4|37
1621908130000|2021-05-25 02:02:10|83241.8|83216.8|83238.5|83213.5|83241.8|83216.8|83237.8|83212.8|34
1621908140000|2021-05-25 02:02:20|83239.8|83214.8|83239.3|83214.3|83240.1|83215.1|83237.7|83212.7|26
1621908150000|2021-05-25 02:02:30|83238.7|83213.7|83240.4|83215.4|83253.2|83215.4|83237.8|83200.4|29
1621908160000|2021-05-25 02:02:40|83240.5|83215.5|83241.3|83216.3|83241.3|83216.3|83240.4|83215.4|30
1621908170000|2021-05-25 02:02:50|83241.4|83216.4|83252|83202|83253.2|83216.4|83239.6|83199.6|30
1621908180000|2021-05-25 02:03:00|83252.2|83202.2|83234.9|83209.9|83252.2|83214.1|83233.9|83201.5|26
1621908190000|2021-05-25 02:03:10|83234.5|83209.5|83248.1|83198.1|83249.6|83211.6|83233.8|83196.6|40
1621908200000|2021-05-25 02:03:20|83248.3|83198.3|83239.1|83214.1|83248.4|83214.8|83237|83197.2|29
1621908210000|2021-05-25 02:03:30|83235.9|83210.9|83236.6|83211.6|83237.2|83212.2|83234.3|83209.3|20
1621908220000|2021-05-25 02:03:40|83236.5|83211.5|83238|83213|83240.1|83215.1|83233.6|83208.6|43
1621908230000|2021-05-25 02:03:50|83240.7|83215.7|83238.1|83213.1|83242.5|83217.5|83235.9|83210.9|35
1621908240000|2021-05-25 02:04:00|83239|83214|83245|83220|83247|83222|83238.2|83213.2|27
1621908250000|2021-05-25 02:04:10|83243.5|83218.5|83250.1|83200.1|83253|83219.8|83238.3|83200.1|24
1621908260000|2021-05-25 02:04:20|83251.7|83201.7|83242.5|83217.5|83255.2|83217.5|83241.3|83201.7|33
1621908270000|2021-05-25 02:04:30|83242.9|83217.9|83243|83218|83243.2|83218.2|83241.3|83216.3|9
1621908280000|2021-05-25 02:04:40|83242.7|83217.7|83240.5|83215.5|83255.2|83218.5|83240.5|83202.1|29
1621908290000|2021-05-25 02:04:50|83240.9|83215.9|83240|83215|83256.6|83219.5|83239.6|83206.6|28
1621908300000|2021-05-25 02:05:00|83239.2|83214.2|83241.7|83216.7|83242.2|83217.2|83238.3|83213.3|36
1621908310000|2021-05-25 02:05:10|83241.5|83216.5|83246.8|83221.8|83247.2|83222.2|83241.4|83216.4|38
1621908320000|2021-05-25 02:05:20|83247.1|83222.1|83246.9|83221.9|83247.6|83222.6|83246.1|83221.1|14
1621908330000|2021-05-25 02:05:30|83247|83222|83250.3|83225.3|83250.7|83225.7|83246|83221|22
1621908340000|2021-05-25 02:05:40|83250.2|83225.2|83250.6|83225.6|83252.9|83227.9|83248.6|83223.6|50
1621908350000|2021-05-25 02:05:50|83251.1|83226.1|83248.2|83223.2|83254.1|83229.1|83246.2|83221.2|37
1621908360000|2021-05-25 02:06:00|83245.1|83220.1|83245.4|83220.4|83247.7|83222.7|83244.4|83219.4|19
1621908370000|2021-05-25 02:06:10|83245.3|83220.3|83246|83221|83248.5|83223.5|83244.8|83219.8|15
1621908380000|2021-05-25 02:06:20|83245.6|83220.6|83245.6|83220.6|83246.1|83221.1|83245|83220|8
1621908390000|2021-05-25 02:06:30|83246.9|83221.9|83245|83220|83246.9|83221.9|83244.4|83219.4|22
1621908400000|2021-05-25 02:06:40|83245.4|83220.4|83246.1|83221.1|83258.1|83221.7|83245.1|83207.8|34
1621908410000|2021-05-25 02:06:50|83246|83221|83259|83209|83259.1|83221.2|83245.9|83208.3|18
1621908420000|2021-05-25 02:07:00|83258.7|83208.7|83247.2|83222.2|83258.9|83222.8|83246.2|83208.4|37
1621908430000|2021-05-25 02:07:10|83247.1|83222.1|83249.6|83224.6|83250.7|83225.7|83246.7|83221.7|34
1621908440000|2021-05-25 02:07:20|83249.3|83224.3|83248.3|83223.3|83250.1|83225.1|83245.7|83220.7|24
1621908450000|2021-05-25 02:07:30|83248|83223|83262.1|83212.1|83262.7|83225|83247.5|83211.3|31
1621908460000|2021-05-25 02:07:40|83261.7|83211.7|83252.2|83227.2|83262.6|83229.2|83248.9|83211.7|24
1621908470000|2021-05-25 02:07:50|83252|83227|83249.7|83224.7|83252|83227|83248.1|83223.1|26
1621908480000|2021-05-25 02:08:00|83248.1|83223.1|83257.6|83207.6|83258.8|83223.1|83244|83207|42
1621908490000|2021-05-25 02:08:10|83257.8|83207.8|83241.3|83216.3|83257.9|83218.1|83241.1|83204.3|33
1621908500000|2021-05-25 02:08:20|83241.6|83216.6|83244.6|83219.6|83255|83219.9|83238.4|83200.6|41
1621908510000|2021-05-25 02:08:30|83242.4|83217.4|83242.5|83217.5|83243.1|83218.1|83241.1|83216.1|34
1621908520000|2021-05-25 02:08:40|83242.6|83217.6|83245.1|83220.1|83249|83224|83242.6|83217.6|30
1621908530000|2021-05-25 02:08:50|83244.9|83219.9|83246.3|83221.3|83250.5|83225.5|83244.4|83219.4|36
1621908540000|2021-05-25 02:09:00|83246.1|83221.1|83245.8|83220.8|83249.4|83224.4|83245.8|83220.8|31
1621908550000|2021-05-25 02:09:10|83245.7|83220.7|83248|83223|83249.5|83224.5|83244.3|83219.3|26
1621908560000|2021-05-25 02:09:20|83247.7|83222.7|83244.5|83219.5|83257.8|83222.7|83241.1|83205.2|49
1621908570000|2021-05-25 02:09:30|83242.8|83217.8|83244.3|83219.3|83246.8|83221.8|83241|83216|32
1621908580000|2021-05-25 02:09:40|83241.7|83216.7|83252.3|83202.3|83252.3|83218.4|83237.7|83201.9|40
1621908590000|2021-05-25 02:09:50|83252|83202|83238|83213|83252.9|83213|83237.7|83201.1|30
1621908600000|2021-05-25 02:10:00|83237.9|83212.9|83249.3|83199.3|83251.6|83215.2|83237.9|83199.3|31
1621908610000|2021-05-25 02:10:10|83249.4|83199.4|83248.6|83198.6|83249.7|83199.7|83248.6|83198.6|11
1621908620000|2021-05-25 02:10:20|83248.5|83198.5|83247.6|83197.6|83249.8|83199.8|83247|83197|27
1621908630000|2021-05-25 02:10:30|83238.2|83213.2|83235.2|83210.2|83240|83215|83235.2|83210.2|23
1621908640000|2021-05-25 02:10:40|83234.9|83209.9|83237.8|83212.8|83239.1|83214.1|83234.2|83209.2|28
1621908650000|2021-05-25 02:10:50|83237.9|83212.9|83247.3|83197.3|83250.8|83213.8|83234.7|83197.3|33
1621908660000|2021-05-25 02:11:00|83249.3|83199.3|83247.8|83197.8|83251|83201|83247.3|83197.3|28
1621908670000|2021-05-25 02:11:10|83248.6|83198.6|83246|83196|83248.9|83198.9|83245.9|83195.9|32
1621908680000|2021-05-25 02:11:20|83245.8|83195.8|83246|83196|83246.1|83196.1|83245|83195|16
1621908690000|2021-05-25 02:11:30|83245.2|83195.2|83245.3|83195.3|83246.6|83196.6|83242.9|83192.9|35
1621908700000|2021-05-25 02:11:40|83245.5|83195.5|83245.3|83195.3|83246.2|83196.2|83244|83194|31
1621908710000|2021-05-25 02:11:50|83245.1|83195.1|83233|83208|83246.2|83208.8|83231.9|83195.1|30
1621908720000|2021-05-25 02:12:00|83233.1|83208.1|83236.1|83211.1|83237.4|83212.4|83232.8|83207.8|23
1621908730000|2021-05-25 02:12:10|83236.2|83211.2|83249.4|83199.4|83250.1|83212.7|83236|83197.8|37
1621908740000|2021-05-25 02:12:20|83249.5|83199.5|83248|83198|83250.1|83200.1|83247.7|83197.7|27
1621908750000|2021-05-25 02:12:30|83247.9|83197.9|83239.8|83214.8|83249.3|83214.9|83239.1|83197.9|19
1621908760000|2021-05-25 02:12:40|83239.4|83214.4|83235.9|83210.9|83239.4|83214.4|83234.9|83209.9|26
1621908770000|2021-05-25 02:12:50|83235.7|83210.7|83234.8|83209.8|83237|83212|83233.5|83208.5|44
1621908780000|2021-05-25 02:13:00|83235.2|83210.2|83236|83211|83248.5|83214|83234.6|83197.1|20
1621908790000|2021-05-25 02:13:10|83235.9|83210.9|83236.1|83211.1|83238.9|83213.9|83235.7|83210.7|32
1621908800000|2021-05-25 02:13:20|83236.8|83211.8|83235.7|83210.7|83237.9|83212.9|83235.7|83210.7|19
1621908810000|2021-05-25 02:13:30|83235.4|83210.4|83237.4|83212.4|83249.6|83213|83234.9|83197.2|24
1621908820000|2021-05-25 02:13:40|83236.7|83211.7|83232.3|83207.3|83237.9|83212.9|83231.8|83206.8|33
1621908830000|2021-05-25 02:13:50|83233.6|83208.6|83232.1|83207.1|83234.8|83209.8|83232.1|83207.1|8
1621908840000|2021-05-25 02:14:00|83232.5|83207.5|83249.3|83199.3|83250.1|83212.1|83232.2|83195.2|24
1621908850000|2021-05-25 02:14:10|83248.8|83198.8|83246.6|83196.6|83250.4|83200.4|83244.8|83194.8|29
1621908860000|2021-05-25 02:14:20|83245.1|83195.1|83249.6|83199.6|83250.2|83200.2|83244.4|83194.4|41
1621908870000|2021-05-25 02:14:30|83248.9|83198.9|83238.4|83213.4|83249.9|83213.9|83232.6|83197.6|33
1621908880000|2021-05-25 02:14:40|83237.4|83212.4|83236.2|83211.2|83239.4|83214.4|83234.1|83209.1|26
1621908890000|2021-05-25 02:14:50|83235.4|83210.4|83243.6|83193.6|83244.1|83211.7|83230.9|83193.6|41
1621908900000|2021-05-25 02:15:00|83245.7|83195.7|83234.1|83209.1|83245.7|83210.4|83231|83193.2|46
1621908910000|2021-05-25 02:15:10|83233.5|83208.5|83246.7|83196.7|83247|83210.2|83231.3|83193.9|49
1621908920000|2021-05-25 02:15:20|83246.3|83196.3|83248.1|83198.1|83248.1|83198.1|83246.3|83196.3|25
1621908930000|2021-05-25 02:15:30|83247.6|83197.6|83252.1|83202.1|83253.9|83214.6|83239.6|83196.6|35
1621908940000|2021-05-25 02:15:40|83252.3|83202.3|83249.9|83199.9|83253.6|83203.6|83249.1|83199.1|23
1621908950000|2021-05-25 02:15:50|83249.8|83199.8|83249.1|83199.1|83250.2|83200.2|83248.4|83198.4|27
1621908960000|2021-05-25 02:16:00|83248.6|83198.6|83247.7|83197.7|83250.3|83207.1|83232.1|83196.4|23
1621908970000|2021-05-25 02:16:10|83247.9|83197.9|83249.2|83199.2|83250.4|83200.4|83247.9|83197.9|25
1621908980000|2021-05-25 02:16:20|83249.6|83199.6|83239.2|83214.2|83249.6|83215.6|83238.3|83198.7|24
1621908990000|2021-05-25 02:16:30|83239.8|83214.8|83235|83210|83239.8|83214.8|83234.6|83209.6|22
1621909000000|2021-05-25 02:16:40|83234.8|83209.8|83247.4|83197.4|83247.5|83215.3|83233.9|83196.5|38
1621909010000|2021-05-25 02:16:50|83247.1|83197.1|83246.3|83196.3|83247.7|83209.8|83234.8|83195.2|21
1621909020000|2021-05-25 02:17:00|83249.2|83199.2|83233.7|83208.7|83249.3|83211.8|83233.7|83197|20
1621909030000|2021-05-25 02:17:10|83233.8|83208.8|83247.5|83197.5|83249.2|83210.6|83233.8|83197.5|16
1621909040000|2021-05-25 02:17:20|83247.6|83197.6|83248.8|83198.8|83249.2|83199.2|83246.6|83196.6|24
1621909050000|2021-05-25 02:17:30|83238.7|83213.7|83251.2|83201.2|83251.9|83217.1|83238|83201.2|20
1621909060000|2021-05-25 02:17:40|83251.1|83201.1|83253.6|83203.6|83254.1|83204.1|83251.1|83201.1|20
1621909070000|2021-05-25 02:17:50|83253.7|83203.7|83258.3|83208.3|83259.4|83209.4|83253.6|83203.6|36
1621909080000|2021-05-25 02:18:00|83258|83208|83259|83209|83259.2|83209.2|83257.2|83207.2|28
1621909090000|2021-05-25 02:18:10|83258.7|83208.7|83256.7|83206.7|83259.4|83209.4|83256.5|83206.5|27
1621909100000|2021-05-25 02:18:20|83256|83206|83252.5|83202.5|83257.9|83207.9|83251.7|83201.7|45
1621909110000|2021-05-25 02:18:30|83252.8|83202.8|83250.2|83200.2|83254.8|83211.8|83236.2|83199|28
1621909120000|2021-05-25 02:18:40|83237.2|83212.2|83248|83198|83249|83213.6|83235.6|83197.8|29
1621909130000|2021-05-25 02:18:50|83247.9|83197.9|83249.8|83199.8|83250.1|83200.1|83247.9|83197.9|14
1621909140000|2021-05-25 02:19:00|83249.9|83199.9|83236.2|83211.2|83250.4|83211.4|83235|83198|24
1621909150000|2021-05-25 02:19:10|83235.8|83210.8|83237.4|83212.4|83237.4|83212.4|83235.3|83210.3|28
1621909160000|2021-05-25 02:19:20|83237.3|83212.3|83235.1|83210.1|83238|83213|83234|83209|24
1621909170000|2021-05-25 02:19:30|83234.6|83209.6|83248.1|83198.1|83248.1|83213.1|83232.6|83196.2|36
1621909180000|2021-05-25 02:19:40|83248.7|83198.7|83247.5|83197.5|83248.7|83198.7|83245.9|83195.9|23
1621909190000|2021-05-25 02:19:50|83247.4|83197.4|83235.5|83210.5|83247.5|83210.5|83231.2|83197.2|24
1621909200000|2021-05-25 02:20:00|83248.5|83198.5|83254.8|83204.8|83254.8|83214.7|83238.7|83198.3|42
1621909210000|2021-05-25 02:20:10|83255.3|83205.3|83251.5|83201.5|83255.3|83205.3|83250.7|83200.7|41
1621909220000|2021-05-25 02:20:20|83252.6|83202.6|83250.5|83200.5|83253|83203|83250.1|83200.1|30
1621909230000|2021-05-25 02:20:30|83250.6|83200.6|83239.4|83214.4|83250.9|83216.8|83237|83200.4|35
1621909240000|2021-05-25 02:20:40|83240|83215|83236.8|83211.8|83242.6|83217.6|83236|83211|25
1621909250000|2021-05-25 02:20:50|83236.4|83211.4|83250.6|83200.6|83251.5|83216.7|83236.4|83200|34
1621909260000|2021-05-25 02:21:00|83250.7|83200.7|83250|83200|83250.7|83200.7|83249.9|83199.9|27
1621909270000|2021-05-25 02:21:10|83249.9|83199.9|83237.4|83212.4|83250.7|83214.5|83234.2|83198.9|34
1621909280000|2021-05-25 02:21:20|83237|83212|83241.4|83216.4|83241.5|83216.5|83236.4|83211.4|23
1621909290000|2021-05-25 02:21:30|83241.3|83216.3|83241.1|83216.1|83242.3|83217.3|83239|83214|21
1621909300000|2021-05-25 02:21:40|83241.4|83216.4|83237.3|83212.3|83241.4|83216.4|83237.1|83212.1|11
1621909310000|2021-05-25 02:21:50|83242.3|83217.3|83235.4|83210.4|83242.3|83217.3|83235.2|83210.2|27
1621909320000|2021-05-25 02:22:00|83240.4|83215.4|83252|83202|83252.6|83215.4|83235.6|83201.7|16
1621909330000|2021-05-25 02:22:10|83252.6|83202.6|83248.7|83198.7|83252.8|83212|83233.8|83195.1|21
1621909340000|2021-05-25 02:22:20|83247.4|83197.4|83233.9|83208.9|83247.6|83210.1|83230.5|83197.4|23
1621909350000|2021-05-25 02:22:30|83235.5|83210.5|83238.3|83213.3|83249|83213.3|83233.1|83198.6|21
1621909360000|2021-05-25 02:22:40|83238.4|83213.4|83239.9|83214.9|83251.9|83215.5|83235.7|83201.5|31
1621909370000|2021-05-25 02:22:50|83240|83215|83235|83210|83253|83215|83235|83202.2|22
1621909380000|2021-05-25 02:23:00|83234.8|83209.8|83234.7|83209.7|83236.1|83211.1|83232.6|83207.6|32
1621909390000|2021-05-25 02:23:10|83234.6|83209.6|83248.1|83198.1|83249.1|83211|83234.5|83198.1|16
1621909400000|2021-05-25 02:23:20|83248.6|83198.6|83235.5|83210.5|83249|83211|83234.4|83197.4|13
1621909410000|2021-05-25 02:23:30|83235.4|83210.4|83226.8|83201.8|83241|83210.5|83225.1|83188.6|42
1621909420000|2021-05-25 02:23:40|83226.4|83201.4|83231.9|83206.9|83243.5|83207.7|83226.1|83189.7|44
1621909430000|2021-05-25 02:23:50|83230.5|83205.5|83242.9|83192.9|83242.9|83206.9|83228.6|83192.9|29
1621909440000|2021-05-25 02:24:00|83243.2|83193.2|83232.9|83207.9|83243.2|83207.9|83228.2|83192.7|22
1621909450000|2021-05-25 02:24:10|83232|83207|83229.4|83204.4|83232|83207|83228|83203|26
1621909460000|2021-05-25 02:24:20|83229.3|83204.3|83230|83205|83242.5|83206|83225.3|83192.5|15
1621909470000|2021-05-25 02:24:30|83229.6|83204.6|83229|83204|83242.4|83204.6|83226.2|83190.7|31
1621909480000|2021-05-25 02:24:40|83229.2|83204.2|83226.5|83201.5|83229.2|83204.2|83222.9|83197.9|48
1621909490000|2021-05-25 02:24:50|83226.4|83201.4|83223.6|83198.6|83226.6|83201.6|83223|83198|33
1621909500000|2021-05-25 02:25:00|83224.2|83199.2|83225.7|83200.7|83225.7|83200.7|83222.8|83197.8|18
1621909510000|2021-05-25 02:25:10|83225.8|83200.8|83229.1|83204.1|83242.3|83204.9|83223.8|83191.5|28
1621909520000|2021-05-25 02:25:20|83228.9|83203.9|83227.8|83202.8|83229.4|83204.4|83227.8|83202.8|32
1621909530000|2021-05-25 02:25:30|83228|83203|83229.8|83204.8|83230|83205|83225.9|83200.9|22
1621909540000|2021-05-25 02:25:40|83229.6|83204.6|83227.8|83202.8|83231|83206|83227.6|83202.6|36
1621909550000|2021-05-25 02:25:50|83227.4|83202.4|83229.8|83204.8|83230.8|83205.8|83227.4|83202.4|19
1621909560000|2021-05-25 02:26:00|83229.7|83204.7|83227.7|83202.7|83240.3|83204.7|83225|83190.3|16
1621909570000|2021-05-25 02:26:10|83227.8|83202.8|83239.6|83189.6|83240.3|83203|83225|83186.6|21
1621909580000|2021-05-25 02:26:20|83239.4|83189.4|83239.8|83189.8|83240.1|83190.1|83239|83189|12
1621909590000|2021-05-25 02:26:30|83239.6|83189.6|83230.4|83205.4|83243.4|83206.7|83229.5|83189.1|41
1621909600000|2021-05-25 02:26:40|83230.6|83205.6|83229.7|83204.7|83231.7|83206.7|83229.4|83204.4|16
1621909610000|2021-05-25 02:26:50|83230|83205|83225.8|83200.8|83230.7|83205.7|83225.8|83200.8|29
1621909620000|2021-05-25 02:27:00|83226.8|83201.8|83228.6|83203.6|83228.6|83203.6|83224.7|83199.7|19
1621909630000|2021-05-25 02:27:10|83228.4|83203.4|83240.3|83190.3|83241.2|83203.4|83227.7|83190|13
1621909640000|2021-05-25 02:27:20|83240.6|83190.6|83243|83193|83245.2|83195.2|83238.3|83188.3|27
1621909650000|2021-05-25 02:27:30|83243.3|83193.3|83231|83206|83243.3|83206.1|83229|83192.4|18
1621909660000|2021-05-25 02:27:40|83230.9|83205.9|83229.9|83204.9|83244|83206.8|83229.6|83193.8|28
1621909670000|2021-05-25 02:27:50|83230.3|83205.3|83232.5|83207.5|83233|83208|83230.2|83205.2|18
1621909680000|2021-05-25 02:28:00|83232.6|83207.6|83231.4|83206.4|83232.6|83207.6|83231.1|83206.1|23
1621909690000|2021-05-25 02:28:10|83231.7|83206.7|83242.5|83192.5|83242.5|83206.8|83229.3|83191.3|6
1621909700000|2021-05-25 02:28:20|83241.5|83191.5|83228.7|83203.7|83243.7|83205.3|83228.1|83191.5|14
1621909710000|2021-05-25 02:28:30|83228.5|83203.5|83229|83204|83229.7|83204.7|83228.4|83203.4|7
1621909720000|2021-05-25 02:28:40|83228.7|83203.7|83230|83205|83231.4|83206.4|83228.7|83203.7|19
1621909730000|2021-05-25 02:28:50|83230.2|83205.2|83228.9|83203.9|83230.2|83205.2|83226|83201|23
1621909740000|2021-05-25 02:29:00|83229.5|83204.5|83229.2|83204.2|83230.5|83205.5|83226.6|83201.6|25
1621909750000|2021-05-25 02:29:10|83231.1|83206.1|83226.5|83201.5|83231.1|83206.1|83226.5|83201.5|25
1621909760000|2021-05-25 02:29:20|83225.8|83200.8|83224.5|83199.5|83227.5|83202.5|83224.5|83199.5|25
1621909770000|2021-05-25 02:29:30|83224.6|83199.6|83226.9|83201.9|83241|83204.2|83224.6|83188.6|33
1621909780000|2021-05-25 02:29:40|83226.5|83201.5|83228.4|83203.4|83229.1|83204.1|83226.4|83201.4|27
1621909790000|2021-05-25 02:29:50|83242.5|83192.5|83240.7|83190.7|83244.8|83194.8|83238.6|83188.6|31
1621909800000|2021-05-25 02:30:00|83241|83191|83244|83194|83244.5|83194.5|83240.5|83190.5|30
1621909810000|2021-05-25 02:30:10|83242.2|83192.2|83242.9|83192.9|83244.4|83194.4|83241|83191|24
1621909820000|2021-05-25 02:30:20|83243.3|83193.3|83242.5|83192.5|83243.5|83193.5|83242.1|83192.1|18
1621909830000|2021-05-25 02:30:30|83242.6|83192.6|83248.2|83198.2|83250.1|83200.1|83242.2|83192.2|39
1621909840000|2021-05-25 02:30:40|83247.9|83197.9|83249.9|83199.9|83250.2|83200.2|83247.5|83197.5|30
1621909850000|2021-05-25 02:30:50|83250|83200|83248.4|83198.4|83250.4|83200.4|83248.3|83198.3|24
1621909860000|2021-05-25 02:31:00|83248.2|83198.2|83250.1|83200.1|83250.1|83200.1|83247.6|83197.6|17
1621909870000|2021-05-25 02:31:10|83249.9|83199.9|83249.6|83199.6|83250.3|83200.3|83249.4|83199.4|13
1621909880000|2021-05-25 02:31:20|83250|83200|83250.4|83200.4|83250.7|83200.7|83249.3|83199.3|23
1621909890000|2021-05-25 02:31:30|83250.2|83200.2|83251.1|83201.1|83251.5|83201.5|83249|83199|26
1621909900000|2021-05-25 02:31:40|83249.6|83199.6|83247.9|83197.9|83250.5|83200.5|83246.6|83196.6|34
1621909910000|2021-05-25 02:31:50|83248.8|83198.8|83251.4|83201.4|83251.7|83201.7|83248.8|83198.8|27
1621909920000|2021-05-25 02:32:00|83251.1|83201.1|83247.2|83197.2|83251.6|83201.6|83246.9|83196.9|28
1621909930000|2021-05-25 02:32:10|83247|83197|83247.9|83197.9|83249.2|83199.2|83246.5|83196.5|39
1621909940000|2021-05-25 02:32:20|83248|83198|83246.9|83196.9|83248.1|83198.1|83246.6|83196.6|25
1621909950000|2021-05-25 02:32:30|83246.5|83196.5|83246.8|83196.8|83247.8|83197.8|83246.5|83196.5|23
1621909960000|2021-05-25 02:32:40|83246.5|83196.5|83251.2|83201.2|83251.2|83201.2|83244.9|83194.9|32
1621909970000|2021-05-25 02:32:50|83251.5|83201.5|83252.5|83202.5|83253.8|83203.8|83250.2|83200.2|28
1621909980000|2021-05-25 02:33:00|83253.2|83203.2|83252.7|83202.7|83253.5|83203.5|83251.4|83201.4|38
1621909990000|2021-05-25 02:33:10|83252.3|83202.3|83253.4|83203.4|83253.4|83203.4|83252.1|83202.1|18
1621910000000|2021-05-25 02:33:20|83253|83203|83253.8|83203.8|83255|83217.1|83240.6|83202|33
1621910010000|2021-05-25 02:33:30|83254.5|83204.5|83253.5|83203.5|83254.5|83204.5|83252.8|83202.8|9
1621910020000|2021-05-25 02:33:40|83254|83204|83255.1|83205.1|83255.7|83205.7|83254|83204|12
1621910030000|2021-05-25 02:33:50|83255.2|83205.2|83252.6|83202.6|83255.2|83205.2|83252.2|83202.2|22
1621910040000|2021-05-25 02:34:00|83252.1|83202.1|83250.9|83200.9|83253.9|83203.9|83250.8|83200.8|38
1621910050000|2021-05-25 02:34:10|83250.7|83200.7|83249.8|83199.8|83250.8|83200.8|83247.8|83197.8|30
1621910060000|2021-05-25 02:34:20|83249.5|83199.5|83249.6|83199.6|83249.9|83199.9|83248.9|83198.9|32
1621910070000|2021-05-25 02:34:30|83249.4|83199.4|83247.8|83197.8|83250.1|83200.1|83247.4|83197.4|25
1621910080000|2021-05-25 02:34:40|83247.6|83197.6|83244.8|83194.8|83247.6|83197.6|83242.9|83192.9|26
1621910090000|2021-05-25 02:34:50|83245.1|83195.1|83241.9|83191.9|83245.1|83195.1|83240.6|83190.6|31
1621910100000|2021-05-25 02:35:00|83241.7|83191.7|83240.5|83190.5|83242.2|83192.2|83240.5|83190.5|29
1621910110000|2021-05-25 02:35:10|83240.6|83190.6|83242.8|83192.8|83242.8|83192.8|83240.3|83190.3|36
1621910120000|2021-05-25 02:35:20|83242.5|83192.5|83242.4|83192.4|83243.1|83193.1|83241.9|83191.9|15
1621910130000|2021-05-25 02:35:30|83242.7|83192.7|83240.4|83190.4|83242.9|83192.9|83240.4|83190.4|20
1621910140000|2021-05-25 02:35:40|83240.5|83190.5|83240.7|83190.7|83240.9|83190.9|83238.9|83188.9|23
1621910150000|2021-05-25 02:35:50|83240.6|83190.6|83239|83189|83240.7|83190.7|83239|83189|23
1621910160000|2021-05-25 02:36:00|83239.2|83189.2|83235.4|83185.4|83239.7|83189.7|83234|83184|29
1621910170000|2021-05-25 02:36:10|83235|83185|83232.7|83182.7|83236.7|83186.7|83232.6|83182.6|34
1621910180000|2021-05-25 02:36:20|83232.9|83182.9|83234.7|83184.7|83235.1|83185.1|83232.5|83182.5|29
1621910190000|2021-05-25 02:36:30|83234.9|83184.9|83235.9|83185.9|83236.2|83186.2|83234.9|83184.9|18
1621910200000|2021-05-25 02:36:40|83236.2|83186.2|83238.7|83188.7|83239.3|83189.3|83235.9|83185.9|21
1621910210000|2021-05-25 02:36:50|83238.9|83188.9|83236.4|83186.4|83239.1|83189.1|83236.4|83186.4|15
1621910220000|2021-05-25 02:37:00|83235.9|83185.9|83238.1|83188.1|83238.1|83188.1|83235.8|83185.8|18
1621910230000|2021-05-25 02:37:10|83238.2|83188.2|83234.9|83184.9|83238.2|83188.2|83234.9|83184.9|23
1621910240000|2021-05-25 02:37:20|83234.3|83184.3|83226.2|83201.2|83239.5|83201.4|83223.8|83184.3|31
1621910250000|2021-05-25 02:37:30|83226.1|83201.1|83225.5|83200.5|83226.8|83201.8|83224.8|83199.8|20
1621910260000|2021-05-25 02:37:40|83225.4|83200.4|83231.3|83206.3|83231.8|83206.8|83225.3|83200.3|48
1621910270000|2021-05-25 02:37:50|83231.4|83206.4|83231.1|83206.1|83232|83207|83231|83206|24
1621910280000|2021-05-25 02:38:00|83231.2|83206.2|83230.2|83205.2|83231.9|83206.9|83230.2|83205.2|31
1621910290000|2021-05-25 02:38:10|83230.1|83205.1|83229.1|83204.1|83230.7|83205.7|83228|83203|23
1621910300000|2021-05-25 02:38:20|83228.4|83203.4|83228.9|83203.9|83231|83206|83227.4|83202.4|22
1621910310000|2021-05-25 02:38:30|83228.7|83203.7|83231.2|83206.2|83231.2|83206.2|83227.4|83202.4|26
1621910320000|2021-05-25 02:38:40|83227.4|83202.4|83241.8|83191.8|83241.9|83203.8|83226.9|83191.8|18
1621910330000|2021-05-25 02:38:50|83241.7|83191.7|83241.1|83191.1|83241.7|83191.7|83240.8|83190.8|12
1621910340000|2021-05-25 02:39:00|83241.3|83191.3|83241.9|83191.9|83242.7|83192.7|83240|83190|27
1621910350000|2021-05-25 02:39:10|83231.2|83206.2|83245.9|83195.9|83246.2|83206.4|83228.9|83191.5|30
1621910360000|2021-05-25 02:39:20|83245.4|83195.4|83246.4|83196.4|83246.5|83196.5|83245|83195|20
1621910370000|2021-05-25 02:39:30|83245.9|83195.9|83245.8|83195.8|83246.6|83196.6|83245.7|83195.7|19
1621910380000|2021-05-25 02:39:40|83245.6|83195.6|83238.6|83213.6|83248.5|83213.6|83236.1|83195.5|34
1621910390000|2021-05-25 02:39:50|83238|83213|83239.5|83214.5|83239.5|83214.5|83237.2|83212.2|33
1621910400000|2021-05-25 02:40:00|83239.1|83214.1|83247.7|83197.7|83247.7|83215|83232.6|83196.9|41
1621910410000|2021-05-25 02:40:10|83247.4|83197.4|83232|83207|83247.5|83207.9|83227.5|83197.3|39
1621910420000|2021-05-25 02:40:20|83231.8|83206.8|83233.7|83208.7|83245.3|83208.7|83230.7|83194.8|26
1621910430000|2021-05-25 02:40:30|83233.6|83208.6|83233.8|83208.8|83234.9|83209.9|83232.4|83207.4|34
1621910440000|2021-05-25 02:40:40|83233.6|83208.6|83233.1|83208.1|83234.2|83209.2|83233.1|83208.1|21
1621910450000|2021-05-25 02:40:50|83233|83208|83245.4|83195.4|83245.4|83209.9|83232|83195|35
1621910460000|2021-05-25 02:41:00|83245.5|83195.5|83234.4|83209.4|83247.3|83209.4|83233.2|83194.8|21
1621910470000|2021-05-25 02:41:10|83234.2|83209.2|83234.3|83209.3|83249.5|83211.6|83232.1|83199|23
1621910480000|2021-05-25 02:41:20|83235.2|83210.2|83231.1|83206.1|83235.4|83210.4|83230.8|83205.8|31
1621910490000|2021-05-25 02:41:30|83230.9|83205.9|83229.9|83204.9|83244.2|83207.4|83228.3|83192.4|43
1621910500000|2021-05-25 02:41:40|83229.2|83204.2|83241.1|83191.1|83242.7|83206.3|83227.5|83188.8|30
1621910510000|2021-05-25 02:41:50|83241.7|83191.7|83229.6|83204.6|83242|83204.6|83227.1|83189.4|32
1621910520000|2021-05-25 02:42:00|83229.5|83204.5|83230|83205|83230|83205|83227.4|83202.4|27
1621910530000|2021-05-25 02:42:10|83230.4|83205.4|83228.6|83203.6|83230.7|83205.7|83228.1|83203.1|31
1621910540000|2021-05-25 02:42:20|83228.4|83203.4|83232|83207|83232.9|83207.9|83228|83203|45
1621910550000|2021-05-25 02:42:30|83231.6|83206.6|83230.3|83205.3|83246.4|83208.1|83229.6|83194.9|25
1621910560000|2021-05-25 02:42:40|83230.5|83205.5|83230.1|83205.1|83231.5|83206.5|83229.4|83204.4|26
1621910570000|2021-05-25 02:42:50|83230.8|83205.8|83230.9|83205.9|83232.3|83207.3|83229.2|83204.2|22
1621910580000|2021-05-25 02:43:00|83231|83206|83248|83198|83248|83209.7|83231|83198|15
1621910590000|2021-05-25 02:43:10|83247.4|83197.4|83231.7|83206.7|83247.4|83208.6|83230.4|83197.4|26
1621910600000|2021-05-25 02:43:20|83231.2|83206.2|83230.8|83205.8|83231.6|83206.6|83229.7|83204.7|32
1621910610000|2021-05-25 02:43:30|83231.1|83206.1|83243.2|83193.2|83244.2|83206.1|83230.4|83193|15
1621910620000|2021-05-25 02:43:40|83243|83193|83243.5|83193.5|83245.5|83195.5|83243|83193|32
1621910630000|2021-05-25 02:43:50|83244|83194|83233|83208|83245.2|83208.1|83233|83192.4|19
1621910640000|2021-05-25 02:44:00|83233.1|83208.1|83231.6|83206.6|83246.2|83208.1|83229|83196.2|25
1621910650000|2021-05-25 02:44:10|83231.5|83206.5|83232|83207|83232.4|83207.4|83231.2|83206.2|23
1621910660000|2021-05-25 02:44:20|83232.7|83207.7|83230.6|83205.6|83232.7|83207.7|83229.2|83204.2|34
1621910670000|2021-05-25 02:44:30|83230.2|83205.2|83230.5|83205.5|83231.5|83206.5|83228.9|83203.9|47
1621910680000|2021-05-25 02:44:40|83230.3|83205.3|83227.3|83202.3|83230.3|83205.3|83227.3|83202.3|26
1621910690000|2021-05-25 02:44:50|83227.1|83202.1|83229.3|83204.3|83232.4|83207.4|83227.1|83202.1|51
1621910700000|2021-05-25 02:45:00|83229.5|83204.5|83229.3|83204.3|83232|83207|83226.8|83201.8|42
1621910710000|2021-05-25 02:45:10|83229.6|83204.6|83228.9|83203.9|83230.5|83205.5|83228.6|83203.6|26
1621910720000|2021-05-25 02:45:20|83228.7|83203.7|83241.3|83191.3|83241.5|83205.2|83228.7|83189.9|34
1621910730000|2021-05-25 02:45:30|83242|83192|83243.8|83193.8|83245.2|83195.2|83240.7|83190.7|21
1621910740000|2021-05-25 02:45:40|83243.7|83193.7|83243|83193|83244.9|83194.9|83243|83193|32
1621910750000|2021-05-25 02:45:50|83242.8|83192.8|83244.6|83194.6|83245.9|83195.9|83242.8|83192.8|54
1621910760000|2021-05-25 02:46:00|83244.8|83194.8|83229.2|83204.2|83244.8|83207.6|83228.4|83194.8|31
1621910770000|2021-05-25 02:46:10|83229.1|83204.1|83232.8|83207.8|83246.8|83209.2|83228.3|83196.8|55
1621910780000|2021-05-25 02:46:20|83233.4|83208.4|83232.9|83207.9|83233.8|83208.8|83232.9|83207.9|19
1621910790000|2021-05-25 02:46:30|83233|83208|83233.3|83208.3|83233.3|83208.3|83231.2|83206.2|40
1621910800000|2021-05-25 02:46:40|83235.5|83210.5|83235.4|83210.4|83235.5|83210.5|83232.3|83207.3|33
1621910810000|2021-05-25 02:46:50|83235.3|83210.3|83234.5|83209.5|83235.8|83210.8|83234.2|83209.2|21
1621910820000|2021-05-25 02:47:00|83235|83210|83235|83210|83236.1|83211.1|83232.4|83207.4|44
1621910830000|2021-05-25 02:47:10|83234.5|83209.5|83234.3|83209.3|83236.5|83211.5|83233.3|83208.3|34
1621910840000|2021-05-25 02:47:20|83234.1|83209.1|83236|83211|83236|83211|83234.1|83209.1|14
1621910850000|2021-05-25 02:47:30|83236.1|83211.1|83236|83211|83236.2|83211.2|83235.2|83210.2|12
1621910860000|2021-05-25 02:47:40|83235.9|83210.9|83236|83211|83236.2|83211.2|83233.8|83208.8|21
1621910870000|2021-05-25 02:47:50|83236.2|83211.2|83235.5|83210.5|83236.2|83211.2|83234.7|83209.7|19
1621910880000|2021-05-25 02:48:00|83235.2|83210.2|83234.5|83209.5|83236.2|83211.2|83232.2|83207.2|41
1621910890000|2021-05-25 02:48:10|83234.1|83209.1|83235.9|83210.9|83237|83212|83234.1|83209.1|24
1621910900000|2021-05-25 02:48:20|83235.3|83210.3|83247.3|83197.3|83248.2|83213.1|83234.4|83196|37
1621910910000|2021-05-25 02:48:30|83247.1|83197.1|83247.5|83197.5|83247.9|83197.9|83245.2|83195.2|25
1621910920000|2021-05-25 02:48:40|83247.4|83197.4|83244.1|83194.1|83247.4|83207.5|83230.4|83191.9|31
1621910930000|2021-05-25 02:48:50|83242.6|83192.6|83244.2|83194.2|83245.2|83195.2|83241.9|83191.9|30
1621910940000|2021-05-25 02:49:00|83244.3|83194.3|83229.4|83204.4|83244.3|83207.8|83229.4|83192|22
1621910950000|2021-05-25 02:49:10|83229.6|83204.6|83227.9|83202.9|83229.8|83204.8|83224.5|83199.5|15
1621910960000|2021-05-25 02:49:20|83226.4|83201.4|83228.4|83203.4|83228.4|83203.4|83225.9|83200.9|13
1621910970000|2021-05-25 02:49:30|83227.6|83202.6|83229.3|83204.3|83230.1|83205.1|83227.4|83202.4|14
1621910980000|2021-05-25 02:49:40|83229.6|83204.6|83228.3|83203.3|83229.6|83204.6|83228.2|83203.2|9
1621910990000|2021-05-25 02:49:50|83228.2|83203.2|83235.4|83210.4|83235.4|83210.4|83227.9|83202.9|25
1621911000000|2021-05-25 02:50:00|83234.1|83209.1|83234|83209|83235.7|83210.7|83232.8|83207.8|40
1621911010000|2021-05-25 02:50:10|83233.4|83208.4|83233.2|83208.2|83234.5|83209.5|83232.4|83207.4|16
1621911020000|2021-05-25 02:50:20|83232.9|83207.9|83236.1|83211.1|83236.1|83211.1|83232.8|83207.8|25
1621911030000|2021-05-25 02:50:30|83235.9|83210.9|83233.6|83208.6|83236.7|83211.7|83233.1|83208.1|16
1621911040000|2021-05-25 02:50:40|83233.7|83208.7|83232.9|83207.9|83233.9|83208.9|83232.9|83207.9|10
1621911050000|2021-05-25 02:50:50|83233.2|83208.2|83230.1|83205.1|83236.4|83211.4|83230.1|83205.1|33
1621911060000|2021-05-25 02:51:00|83230.3|83205.3|83229.9|83204.9|83232.5|83207.5|83229.1|83204.1|29
1621911070000|2021-05-25 02:51:10|83229.8|83204.8|83231.6|83206.6|83232.4|83207.4|83228.9|83203.9|25
1621911080000|2021-05-25 02:51:20|83232|83207|83230.2|83205.2|83232.1|83207.1|83230.2|83205.2|6
1621911090000|2021-05-25 02:51:30|83235.6|83210.6|83233.7|83208.7|83235.6|83210.6|83233.1|83208.1|10
1621911100000|2021-05-25 02:51:40|83233.9|83208.9|83233.8|83208.8|83235|83210|83233.5|83208.5|12
1621911110000|2021-05-25 02:51:50|83233.9|83208.9|83233.3|83208.3|83234.9|83209.9|83233.1|83208.1|10
1621911120000|2021-05-25 02:52:00|83232.6|83207.6|83231.9|83206.9|83233.7|83208.7|83230.7|83205.7|21
1621911130000|2021-05-25 02:52:10|83231|83206|83232.6|83207.6|83233|83208|83230.8|83205.8|17
1621911140000|2021-05-25 02:52:20|83232|83207|83234.6|83209.6|83237.1|83212.1|83230|83205|24
1621911150000|2021-05-25 02:52:30|83240.7|83215.7|83233.9|83208.9|83240.7|83215.7|83232.2|83207.2|11
1621911160000|2021-05-25 02:52:40|83234.5|83209.5|83229.8|83204.8|83234.5|83209.5|83229.8|83204.8|13
1621911170000|2021-05-25 02:52:50|83231.8|83206.8|83234.2|83209.2|83234.3|83209.3|83230.8|83205.8|14
1621911180000|2021-05-25 02:53:00|83234.1|83209.1|83234.6|83209.6|83235.1|83210.1|83233.5|83208.5|21
1621911190000|2021-05-25 02:53:10|83234.7|83209.7|83236.6|83211.6|83236.6|83211.6|83234|83209|16
1621911200000|2021-05-25 02:53:20|83236.1|83211.1|83236.1|83211.1|83237.7|83212.7|83235.5|83210.5|25
1621911210000|2021-05-25 02:53:30|83235.8|83210.8|83251.1|83201.1|83253.3|83212.8|83235.8|83200.2|36
1621911220000|2021-05-25 02:53:40|83250.8|83200.8|83250.5|83200.5|83252.8|83202.8|83250.3|83200.3|36
1621911230000|2021-05-25 02:53:50|83251.1|83201.1|83251.4|83201.4|83254.2|83204.2|83251.1|83201.1|26
1621911240000|2021-05-25 02:54:00|83252.4|83202.4|83250.2|83200.2|83252.9|83202.9|83250|83200|27
1621911250000|2021-05-25 02:54:10|83251.1|83201.1|83251.4|83201.4|83252|83202|83250.8|83200.8|11
1621911260000|2021-05-25 02:54:20|83251.7|83201.7|83251.5|83201.5|83251.8|83201.8|83250.3|83200.3|17
1621911270000|2021-05-25 02:54:30|83251.8|83201.8|83248.5|83198.5|83251.9|83201.9|83248.4|83198.4|24
1621911280000|2021-05-25 02:54:40|83248.4|83198.4|83248.5|83198.5|83250|83200|83248.4|83198.4|15
1621911290000|2021-05-25 02:54:50|83248.8|83198.8|83249.3|83199.3|83250.7|83200.7|83247.7|83197.7|34
1621911300000|2021-05-25 02:55:00|83249|83199|83247|83197|83250|83200|83246.6|83196.6|37
1621911310000|2021-05-25 02:55:10|83248.2|83198.2|83249.1|83199.1|83249.3|83199.3|83244.6|83194.6|41
1621911320000|2021-05-25 02:55:20|83248.9|83198.9|83248.7|83198.7|83249.1|83199.1|83247.2|83197.2|30
1621911330000|2021-05-25 02:55:30|83248.8|83198.8|83252.9|83202.9|83252.9|83202.9|83248.8|83198.8|23
1621911340000|2021-05-25 02:55:40|83253.2|83203.2|83251.5|83201.5|83253.3|83203.3|83251.5|83201.5|17
1621911350000|2021-05-25 02:55:50|83251.6|83201.6|83252.6|83202.6|83253.9|83203.9|83251.4|83201.4|19
1621911360000|2021-05-25 02:56:00|83252.9|83202.9|83254.7|83204.7|83255.2|83205.2|83252.4|83202.4|27
1621911370000|2021-05-25 02:56:10|83254.6|83204.6|83256.2|83206.2|83256.5|83206.5|83254|83204|16
1621911380000|2021-05-25 02:56:20|83256.6|83206.6|83252.5|83202.5|83256.7|83206.7|83252.5|83202.5|43
1621911390000|2021-05-25 02:56:30|83254.4|83204.4|83253.3|83203.3|83256.2|83206.2|83249.9|83199.9|60
1621911400000|2021-05-25 02:56:40|83256.1|83206.1|83256.8|83206.8|83260.2|83210.2|83253.7|83203.7|36
1621911410000|2021-05-25 02:56:50|83257|83207|83255.3|83205.3|83257.4|83207.4|83255.3|83205.3|23
1621911420000|2021-05-25 02:57:00|83254.9|83204.9|83247.1|83197.1|83254.9|83204.9|83246.3|83196.3|42
1621911430000|2021-05-25 02:57:10|83246.3|83196.3|83251.3|83201.3|83251.3|83201.3|83245.9|83195.9|41
1621911440000|2021-05-25 02:57:20|83251.2|83201.2|83251.3|83201.3|83251.5|83201.5|83248.8|83198.8|30
1621911450000|2021-05-25 02:57:30|83250.9|83200.9|83242.1|83192.1|83251.4|83201.4|83242.1|83192.1|37
1621911460000|2021-05-25 02:57:40|83244.9|83194.9|83241.2|83191.2|83245.3|83195.3|83239.8|83189.8|37
1621911470000|2021-05-25 02:57:50|83241|83191|83237.9|83187.9|83242.8|83192.8|83237.9|83187.9|33
1621911480000|2021-05-25 02:58:00|83239|83189|83236.8|83186.8|83240.4|83190.4|83233.5|83183.5|59
1621911490000|2021-05-25 02:58:10|83237|83187|83236.3|83186.3|83237.9|83187.9|83235.6|83185.6|28
1621911500000|2021-05-25 02:58:20|83236.6|83186.6|83234.4|83184.4|83236.7|83186.7|83234.2|83184.2|20
1621911510000|2021-05-25 02:58:30|83234.6|83184.6|83233.4|83183.4|83235.3|83185.3|83231.9|83181.9|29
1621911520000|2021-05-25 02:58:40|83233.8|83183.8|83234.9|83184.9|83235|83185|83233.4|83183.4|21
1621911530000|2021-05-25 02:58:50|83234.7|83184.7|83233.8|83183.8|83235.1|83185.1|83231.6|83181.6|28
1621911540000|2021-05-25 02:59:00|83231.1|83181.1|83226.2|83176.2|83233.7|83194.4|83217.4|83175.7|33
1621911550000|2021-05-25 02:59:10|83230.7|83180.7|83230.8|83180.8|83232|83182|83229.4|83179.4|28
1621911560000|2021-05-25 02:59:20|83230.7|83180.7|83225.1|83175.1|83232.3|83182.3|83223.3|83173.3|50
1621911570000|2021-05-25 02:59:30|83224.9|83174.9|83222.6|83172.6|83226.9|83176.9|83222.5|83172.5|45
1621911580000|2021-05-25 02:59:40|83222.7|83172.7|83227|83177|83227.7|83177.7|83222.7|83172.7|37
1621911590000|2021-05-25 02:59:50|83223.5|83173.5|83213.7|83188.7|83227.5|83188.9|83213.7|83173.5|39
1621911600000|2021-05-25 03:00:00|83213.6|83188.6|83229.7|83179.7|83230|83189.4|83213.6|83173|42
1621911610000|2021-05-25 03:00:10|83229.8|83179.8|83230.9|83180.9|83231.5|83181.5|83228.4|83178.4|39
1621911620000|2021-05-25 03:00:20|83230.8|83180.8|83229.5|83179.5|83231.2|83181.2|83226.2|83176.2|27
1621911630000|2021-05-25 03:00:30|83230.4|83180.4|83234.5|83184.5|83235.4|83197.6|83221.4|83178.8|50
1621911640000|2021-05-25 03:00:40|83234.7|83184.7|83235.3|83185.3|83235.9|83198.4|83221.6|83184.1|49
1621911650000|2021-05-25 03:00:50|83235.4|83185.4|83234.5|83184.5|83236|83186|83230.6|83180.6|39
1621911660000|2021-05-25 03:01:00|83234.4|83184.4|83219|83194|83235.2|83197.5|83218.9|83184.4|43
1621911670000|2021-05-25 03:01:10|83218.9|83193.9|83218.4|83193.4|83219.4|83194.4|83216.6|83191.6|28
1621911680000|2021-05-25 03:01:20|83218.6|83193.6|83218.4|83193.4|83218.8|83193.8|83217|83192|22
1621911690000|2021-05-25 03:01:30|83218|83193|83217.7|83192.7|83218.3|83193.3|83216.5|83191.5|20
1621911700000|2021-05-25 03:01:40|83218.2|83193.2|83222.6|83197.6|83222.7|83197.7|83217.7|83192.7|35
1621911710000|2021-05-25 03:01:50|83222.5|83197.5|83221.7|83196.7|83222.9|83197.9|83220.2|83195.2|13
1621911720000|2021-05-25 03:02:00|83221.1|83196.1|83220.3|83195.3|83221.8|83196.8|83217.9|83192.9|29
1621911730000|2021-05-25 03:02:10|83220.2|83195.2|83225.1|83200.1|83226.3|83201.3|83219.6|83194.6|50
1621911740000|2021-05-25 03:02:20|83226|83201|83226.2|83201.2|83226.7|83201.7|83224|83199|36
1621911750000|2021-05-25 03:02:30|83225.9|83200.9|83245.7|83195.7|83246.1|83205.5|83225.6|83188.5|45
1621911760000|2021-05-25 03:02:40|83245.5|83195.5|83250.6|83200.6|83251.1|83201.1|83244.6|83194.6|28
1621911770000|2021-05-25 03:02:50|83251.3|83201.3|83248.9|83198.9|83257.6|83207.6|83247.2|83197.2|32
1621911780000|2021-05-25 03:03:00|83249.5|83199.5|83243.3|83193.3|83251.7|83201.7|83240.9|83190.9|43
1621911790000|2021-05-25 03:03:10|83242.5|83192.5|83243|83193|83244.5|83194.5|83241.3|83191.3|35
1621911800000|2021-05-25 03:03:20|83242.8|83192.8|83243.4|83193.4|83244.1|83194.1|83241.3|83191.3|39
1621911810000|2021-05-25 03:03:30|83242.7|83192.7|83245.2|83195.2|83250.6|83200.6|83241.2|83191.2|52
1621911820000|2021-05-25 03:03:40|83243.7|83193.7|83245|83195|83251.8|83201.8|83241.6|83191.6|68
1621911830000|2021-05-25 03:03:50|83247.4|83197.4|83243|83193|83247.4|83197.4|83241|83191|37
1621911840000|2021-05-25 03:04:00|83242.8|83192.8|83241.3|83191.3|83244.6|83194.6|83241.3|83191.3|35
1621911850000|2021-05-25 03:04:10|83242.5|83192.5|83241.4|83191.4|83242.7|83192.7|83241|83191|27
1621911860000|2021-05-25 03:04:20|83241.3|83191.3|83238.8|83188.8|83242.4|83192.4|83238|83188|26
1621911870000|2021-05-25 03:04:30|83238.7|83188.7|83238.1|83188.1|83239.4|83189.4|83237.1|83187.1|23
1621911880000|2021-05-25 03:04:40|83238.4|83188.4|83237.6|83187.6|83238.5|83188.5|83236.7|83186.7|34
1621911890000|2021-05-25 03:04:50|83237.5|83187.5|83235.3|83185.3|83238.8|83188.8|83235.3|83185.3|38
1621911900000|2021-05-25 03:05:00|83237.3|83187.3|83236.9|83186.9|83238.6|83188.6|83234.5|83184.5|38
1621911910000|2021-05-25 03:05:10|83236.6|83186.6|83234.9|83184.9|83237.5|83187.5|83233.3|83183.3|38
1621911920000|2021-05-25 03:05:20|83234.8|83184.8|83238.5|83188.5|83240.8|83190.8|83234.5|83184.5|25
1621911930000|2021-05-25 03:05:30|83238.6|83188.6|83238|83188|83239.9|83189.9|83237.5|83187.5|10
1621911940000|2021-05-25 03:05:40|83239.5|83189.5|83237|83187|83239.7|83189.7|83236.4|83186.4|21
1621911950000|2021-05-25 03:05:50|83236.3|83186.3|83236.9|83186.9|83238|83188|83233.9|83183.9|25
1621911960000|2021-05-25 03:06:00|83236.5|83186.5|83235.8|83185.8|83236.5|83186.5|83232.9|83182.9|30
1621911970000|2021-05-25 03:06:10|83235.1|83185.1|83237.6|83187.6|83238.9|83188.9|83235.1|83185.1|23
1621911980000|2021-05-25 03:06:20|83237.3|83187.3|83232.9|83182.9|83238.5|83198.9|83222.8|83181.1|43
1621911990000|2021-05-25 03:06:30|83233.1|83183.1|83230.6|83180.6|83235.6|83195.9|83219.2|83179.4|31
1621912000000|2021-05-25 03:06:40|83230.4|83180.4|83221.1|83196.1|83233.1|83196.6|83221.1|83179.6|16
1621912010000|2021-05-25 03:06:50|83217.3|83192.3|83221.8|83196.8|83229.5|83196.8|83216.9|83179.3|18
1621912020000|2021-05-25 03:07:00|83221.9|83196.9|83225.1|83200.1|83226.1|83201.1|83221.9|83196.9|19
1621912030000|2021-05-25 03:07:10|83226.3|83201.3|83230.4|83205.4|83231.9|83206.9|83225.6|83200.6|22
1621912040000|2021-05-25 03:07:20|83229.2|83204.2|83229.4|83204.4|83231.5|83206.5|83227.7|83202.7|15
1621912050000|2021-05-25 03:07:30|83229.1|83204.1|83229.6|83204.6|83230.3|83205.3|83229.1|83204.1|9
1621912060000|2021-05-25 03:07:40|83229.5|83204.5|83228.9|83203.9|83229.7|83204.7|83228.9|83203.9|5
1621912070000|2021-05-25 03:07:50|83229.4|83204.4|83229.1|83204.1|83230.1|83205.1|83228.6|83203.6|13
1621912080000|2021-05-25 03:08:00|83230.2|83205.2|83224.7|83199.7|83239.2|83205.6|83224.4|83189.2|39
1621912090000|2021-05-25 03:08:10|83224.6|83199.6|83227|83202|83238.1|83203|83224.6|83187.7|23
1621912100000|2021-05-25 03:08:20|83227.8|83202.8|83237.9|83187.9|83238|83202.8|83224.6|83186.9|30
1621912110000|2021-05-25 03:08:30|83237.8|83187.8|83237.4|83187.4|83238.1|83188.1|83237.3|83187.3|17
1621912120000|2021-05-25 03:08:40|83237.6|83187.6|83221.8|83196.8|83238|83200.2|83221.5|83187.6|16
1621912130000|2021-05-25 03:08:50|83221.7|83196.7|83223|83198|83223.2|83198.2|83221.5|83196.5|23
1621912140000|2021-05-25 03:09:00|83223.3|83198.3|83232|83182|83234.9|83198.3|83218.6|83181.2|40
1621912150000|2021-05-25 03:09:10|83231.7|83181.7|83217.9|83192.9|83231.7|83195.1|83213.8|83180.6|33
1621912160000|2021-05-25 03:09:20|83215.7|83190.7|83230.7|83180.7|83231.2|83194.1|83215.7|83179.4|47
1621912170000|2021-05-25 03:09:30|83230.4|83180.4|83230.6|83180.6|83230.7|83180.7|83229|83179|33
1621912180000|2021-05-25 03:09:40|83230.5|83180.5|83229.3|83179.3|83230.5|83180.5|83229.2|83179.2|23
1621912190000|2021-05-25 03:09:50|83229.4|83179.4|83216.9|83191.9|83229.6|83193.7|83216.9|83179.4|25
1621912200000|2021-05-25 03:10:00|83217.1|83192.1|83218|83193|83218|83193|83216.4|83191.4|33
1621912210000|2021-05-25 03:10:10|83217.7|83192.7|83230.3|83180.3|83230.3|83194.2|83217.5|83179.5|33
1621912220000|2021-05-25 03:10:20|83230.4|83180.4|83230.3|83180.3|83230.4|83180.4|83229.3|83179.3|16
1621912230000|2021-05-25 03:10:30|83230.5|83180.5|83229.9|83179.9|83230.5|83180.5|83229.5|83179.5|20
1621912240000|2021-05-25 03:10:40|83229.7|83179.7|83219.1|83194.1|83231.2|83194.4|83216.6|83179.7|33
1621912250000|2021-05-25 03:10:50|83217.6|83192.6|83218.8|83193.8|83220.4|83195.4|83217|83192|32
1621912260000|2021-05-25 03:11:00|83218.6|83193.6|83219.9|83194.9|83219.9|83194.9|83217.3|83192.3|15
1621912270000|2021-05-25 03:11:10|83219.8|83194.8|83237.2|83187.2|83238.6|83201.1|83218.3|83185.5|39
1621912280000|2021-05-25 03:11:20|83236.9|83186.9|83237.3|83187.3|83238.3|83188.3|83236.3|83186.3|24
1621912290000|2021-05-25 03:11:30|83236.9|83186.9|83223.5|83198.5|83236.9|83199.9|83220.9|83186.9|16
1621912300000|2021-05-25 03:11:40|83223.6|83198.6|83222.6|83197.6|83236.4|83198.8|83222.6|83186.4|12
1621912310000|2021-05-25 03:11:50|83222.7|83197.7|83223|83198|83223.7|83198.7|83222.7|83197.7|20
1621912320000|2021-05-25 03:12:00|83222.2|83197.2|83232.7|83182.7|83234.5|83199|83221.2|83182.7|32
1621912330000|2021-05-25 03:12:10|83233.9|83183.9|83234|83184|83234.6|83184.6|83232.8|83182.8|20
1621912340000|2021-05-25 03:12:20|83234.2|83184.2|83233.8|83183.8|83234.6|83184.6|83233|83183|22
1621912350000|2021-05-25 03:12:30|83233.6|83183.6|83220.4|83195.4|83233.8|83197.4|83219.1|83183.5|11
1621912360000|2021-05-25 03:12:40|83219.8|83194.8|83217.8|83192.8|83221.4|83196.4|83217.2|83192.2|19
1621912370000|2021-05-25 03:12:50|83221|83196|83230.6|83180.6|83230.6|83198.3|83217.7|83180.5|15
1621912380000|2021-05-25 03:13:00|83230.8|83180.8|83218.7|83193.7|83233.5|83198|83218.6|83180.3|16
1621912390000|2021-05-25 03:13:10|83230.8|83180.8|83232|83182|83232.9|83182.9|83230.5|83180.5|40
1621912400000|2021-05-25 03:13:20|83231.7|83181.7|83219.2|83194.2|83232.1|83194.8|83218.9|83181.1|17
1621912410000|2021-05-25 03:13:30|83219.6|83194.6|83221|83196|83235.7|83198.2|83219.4|83182.4|41
1621912420000|2021-05-25 03:13:40|83221.3|83196.3|83234.4|83184.4|83235.3|83196.8|83219.2|83181.6|33
1621912430000|2021-05-25 03:13:50|83233.3|83183.3|83232.9|83182.9|83234.6|83184.6|83232.5|83182.5|22
1621912440000|2021-05-25 03:14:00|83233.3|83183.3|83220|83195|83233.6|83197.4|83220|83183.3|19
1621912450000|2021-05-25 03:14:10|83220.3|83195.3|83220.9|83195.9|83221.2|83196.2|83219.9|83194.9|22
1621912460000|2021-05-25 03:14:20|83221.7|83196.7|83234.4|83184.4|83234.4|83198|83220.1|83183.4|34
1621912470000|2021-05-25 03:14:30|83234.3|83184.3|83234.4|83184.4|83235.2|83185.2|83233.6|83183.6|29
1621912480000|2021-05-25 03:14:40|83234.2|83184.2|83233.7|83183.7|83234.8|83184.8|83233.3|83183.3|22
1621912490000|2021-05-25 03:14:50|83233.8|83183.8|83220.5|83195.5|83235|83198.2|83220.2|83183.5|28
1621912500000|2021-05-25 03:15:00|83222.9|83197.9|83220.6|83195.6|83224|83199|83220.2|83195.2|37
1621912510000|2021-05-25 03:15:10|83221.5|83196.5|83223.6|83198.6|83224.6|83199.6|83219.9|83194.9|38
1621912520000|2021-05-25 03:15:20|83223.3|83198.3|83223.4|83198.4|83233.6|83199.6|83221.2|83183|21
1621912530000|2021-05-25 03:15:30|83223.2|83198.2|83222.5|83197.5|83223.6|83198.6|83221.3|83196.3|12
1621912540000|2021-05-25 03:15:40|83222.1|83197.1|83222.9|83197.9|83223.2|83198.2|83221.3|83196.3|12
1621912550000|2021-05-25 03:15:50|83222.7|83197.7|83219.9|83194.9|83222.7|83197.7|83219.2|83194.2|20
1621912560000|2021-05-25 03:16:00|83219.8|83194.8|83219.8|83194.8|83220.6|83195.6|83219.7|83194.7|11
1621912570000|2021-05-25 03:16:10|83220.2|83195.2|83223.6|83198.6|83225.1|83200.1|83219.2|83194.2|10
1621912580000|2021-05-25 03:16:20|83223.3|83198.3|83221.3|83196.3|83224.4|83199.4|83221.3|83196.3|30
1621912590000|2021-05-25 03:16:30|83222.6|83197.6|83220.8|83195.8|83224.1|83199.1|83220.8|83195.8|35
1621912600000|2021-05-25 03:16:40|83220.7|83195.7|83219.7|83194.7|83222.9|83197.9|83218.5|83193.5|27
1621912610000|2021-05-25 03:16:50|83218.8|83193.8|83218.6|83193.6|83220|83195|83218.1|83193.1|21
1621912620000|2021-05-25 03:17:00|83218.9|83193.9|83216.1|83191.1|83219.3|83194.3|83214.7|83189.7|20
1621912630000|2021-05-25 03:17:10|83216.6|83191.6|83232.2|83182.2|83233.6|83194.3|83216.3|83180.2|21
1621912640000|2021-05-25 03:17:20|83232.6|83182.6|83215.6|83190.6|83232.9|83193.7|83215.6|83181.8|12
1621912650000|2021-05-25 03:17:30|83214.9|83189.9|83216.3|83191.3|83231.6|83192.9|83214.9|83178.7|14
1621912660000|2021-05-25 03:17:40|83218.9|83193.9|83220.3|83195.3|83222.9|83197.9|83217.7|83192.7|19
1621912670000|2021-05-25 03:17:50|83220.1|83195.1|83217.4|83192.4|83220.1|83195.1|83217|83192|28
1621912680000|2021-05-25 03:18:00|83217.2|83192.2|83221.2|83196.2|83222|83197|83216.8|83191.8|26
1621912690000|2021-05-25 03:18:10|83221.5|83196.5|83220.1|83195.1|83221.5|83196.5|83218.8|83193.8|10
1621912700000|2021-05-25 03:18:20|83219.3|83194.3|83219.6|83194.6|83219.9|83194.9|83218.2|83193.2|8
1621912710000|2021-05-25 03:18:30|83220.1|83195.1|83219.4|83194.4|83221|83196|83217.7|83192.7|8
1621912720000|2021-05-25 03:18:40|83220|83195|83218.2|83193.2|83220.6|83195.6|83217.9|83192.9|25
1621912730000|2021-05-25 03:18:50|83218.5|83193.5|83216.7|83191.7|83219.4|83194.4|83216.7|83191.7|6
1621912740000|2021-05-25 03:19:00|83217.7|83192.7|83219.9|83194.9|83222.3|83197.3|83217.7|83192.7|19
1621912750000|2021-05-25 03:19:10|83221|83196|83222.6|83197.6|83222.9|83197.9|83221|83196|27
1621912760000|2021-05-25 03:19:20|83222.5|83197.5|83221.5|83196.5|83222.7|83197.7|83221.3|83196.3|19
1621912770000|2021-05-25 03:19:30|83222|83197|83221|83196|83222.2|83197.2|83218|83193|15
1621912780000|2021-05-25 03:19:40|83222.7|83197.7|83218.5|83193.5|83222.7|83197.7|83217.8|83192.8|22
1621912790000|2021-05-25 03:19:50|83216.8|83191.8|83222.3|83197.3|83222.3|83197.3|83216.8|83191.8|20
1621912800000|2021-05-25 03:20:00|83222.4|83197.4|83217.3|83192.3|83222.4|83197.4|83214.9|83189.9|20
1621912810000|2021-05-25 03:20:10|83217.2|83192.2|83219.9|83194.9|83219.9|83194.9|83216.1|83191.1|28
1621912820000|2021-05-25 03:20:20|83219.4|83194.4|83220.6|83195.6|83220.6|83195.6|83215.8|83190.8|13
1621912830000|2021-05-25 03:20:30|83220|83195|83217|83192|83220|83195|83216.5|83191.5|14
1621912840000|2021-05-25 03:20:40|83217.2|83192.2|83219.5|83194.5|83220.6|83195.6|83215.7|83190.7|28
1621912850000|2021-05-25 03:20:50|83219.8|83194.8|83231.9|83181.9|83233.3|83195.4|83214.7|83179|38
1621912860000|2021-05-25 03:21:00|83231.1|83181.1|83220.2|83195.2|83232.3|83196|83215.7|83180.8|33
1621912870000|2021-05-25 03:21:10|83220.4|83195.4|83220.6|83195.6|83220.8|83195.8|83220.1|83195.1|21
1621912880000|2021-05-25 03:21:20|83221.6|83196.6|83222.8|83197.8|83223.1|83198.1|83220.4|83195.4|20
1621912890000|2021-05-25 03:21:30|83222.4|83197.4|83222.8|83197.8|83223.1|83198.1|83221.8|83196.8|19
1621912900000|2021-05-25 03:21:40|83222.9|83197.9|83222.9|83197.9|83223.3|83198.3|83217.6|83192.6|18
1621912910000|2021-05-25 03:21:50|83223.1|83198.1|83220|83195|83223.3|83198.3|83220|83195|17
1621912920000|2021-05-25 03:22:00|83220.5|83195.5|83220.8|83195.8|83221|83196|83220.2|83195.2|10
1621912930000|2021-05-25 03:22:10|83221.4|83196.4|83218.7|83193.7|83221.4|83196.4|83218.7|83193.7|7
1621912940000|2021-05-25 03:22:20|83236.6|83186.6|83231.2|83181.2|83236.6|83192.8|83217.6|83181.2|18
1621912950000|2021-05-25 03:22:30|83231.5|83181.5|83219.4|83194.4|83231.5|83194.8|83219|83181.3|8
1621912960000|2021-05-25 03:22:40|83219.2|83194.2|83218.9|83193.9|83219.3|83194.3|83218.9|83193.9|4
1621912970000|2021-05-25 03:22:50|83218.3|83193.3|83217.7|83192.7|83219.7|83194.7|83217.7|83192.7|26
1621912980000|2021-05-25 03:23:00|83219.3|83194.3|83221.3|83196.3|83221.8|83196.8|83216.2|83191.2|26
1621912990000|2021-05-25 03:23:10|83221.2|83196.2|83234.2|83184.2|83234.9|83196.2|83221.2|83183.9|11
1621913000000|2021-05-25 03:23:20|83231.6|83181.6|83218.8|83193.8|83232|83194.1|83218.3|83180.8|14
1621913010000|2021-05-25 03:23:30|83221.3|83196.3|83233.7|83183.7|83233.7|83197|83217|83181.2|14
1621913020000|2021-05-25 03:23:40|83233.6|83183.6|83234.5|83184.5|83237.4|83187.4|83231.1|83181.1|20
1621913030000|2021-05-25 03:23:50|83237.6|83187.6|83237.3|83187.3|83237.6|83187.6|83231.6|83181.6|14
1621913040000|2021-05-25 03:24:00|83235.1|83185.1|83220.3|83195.3|83236.4|83195.3|83218.1|83185.1|7
1621913050000|2021-05-25 03:24:10|83219.9|83194.9|83218.2|83193.2|83233.4|83194.9|83218.2|83183.4|8
1621913060000|2021-05-25 03:24:20|83218.6|83193.6|83232.7|83182.7|83234.1|83195.7|83218|83182.1|23
1621913070000|2021-05-25 03:24:30|83232.8|83182.8|83236.1|83186.1|83236.1|83186.1|83232.4|83182.4|12
1621913080000|2021-05-25 03:24:40|83235.6|83185.6|83224.1|83199.1|83235.6|83199.7|83224.1|83185.6|8
1621913090000|2021-05-25 03:24:50|83224.2|83199.2|83236.8|83186.8|83236.8|83199.6|83223.9|83186.5|11
1621913100000|2021-05-25 03:25:00|83236.5|83186.5|83236|83186|83236.5|83186.5|83236|83186|6
1621913110000|2021-05-25 03:25:10|83236.2|83186.2|83223.6|83198.6|83236.8|83198.6|83222.9|83185.3|20
1621913120000|2021-05-25 03:25:20|83223.5|83198.5|83236.5|83186.5|83236.5|83198.9|83223.5|83186.5|4
1621913130000|2021-05-25 03:25:30|83236.9|83186.9|83235.8|83185.8|83236.9|83186.9|83235.6|83185.6|9
1621913140000|2021-05-25 03:25:40|83235.4|83185.4|83235.4|83185.4|83235.8|83185.8|83234.9|83184.9|10
1621913150000|2021-05-25 03:25:50|83235.6|83185.6|83224.4|83199.4|83235.8|83200|83223.6|83185.6|15
1621913160000|2021-05-25 03:26:00|83224.5|83199.5|83221.8|83196.8|83224.5|83199.5|83221.3|83196.3|26
1621913170000|2021-05-25 03:26:10|83222.7|83197.7|83223.1|83198.1|83223.2|83198.2|83221.2|83196.2|20
1621913180000|2021-05-25 03:26:20|83222.9|83197.9|83223|83198|83223.2|83198.2|83222.7|83197.7|15
1621913190000|2021-05-25 03:26:30|83223.5|83198.5|83222.6|83197.6|83223.6|83198.6|83221.7|83196.7|24
1621913200000|2021-05-25 03:26:40|83222.8|83197.8|83222.6|83197.6|83223.5|83198.5|83222.5|83197.5|23
1621913210000|2021-05-25 03:26:50|83222.7|83197.7|83234.9|83184.9|83235.7|83198.2|83222.1|83183.6|19
1621913220000|2021-05-25 03:27:00|83234.7|83184.7|83220.9|83195.9|83236.9|83199.2|83220.9|83184.7|28
1621913230000|2021-05-25 03:27:10|83221.4|83196.4|83222.9|83197.9|83223.9|83198.9|83218.3|83193.3|33
1621913240000|2021-05-25 03:27:20|83223|83198|83224.5|83199.5|83225.6|83200.6|83220.1|83195.1|18
1621913250000|2021-05-25 03:27:30|83234.5|83184.5|83234.4|83184.4|83235.4|83185.4|83231.7|83181.7|20
1621913260000|2021-05-25 03:27:40|83235|83185|83220.4|83195.4|83235|83196|83218.9|83181.8|27
1621913270000|2021-05-25 03:27:50|83220.1|83195.1|83219.8|83194.8|83222.3|83197.3|83215.6|83190.6|26
1621913280000|2021-05-25 03:28:00|83219.6|83194.6|83222.8|83197.8|83223|83198|83218.5|83193.5|38
1621913290000|2021-05-25 03:28:10|83222.5|83197.5|83222.8|83197.8|83223.9|83198.9|83219.2|83194.2|26
1621913300000|2021-05-25 03:28:20|83222|83197|83222.2|83197.2|83223.9|83198.9|83221.4|83196.4|27
1621913310000|2021-05-25 03:28:30|83222.8|83197.8|83223.2|83198.2|83224.6|83199.6|83221.3|83196.3|20
1621913320000|2021-05-25 03:28:40|83223.1|83198.1|83222.3|83197.3|83223.7|83198.7|83222.1|83197.1|18
1621913330000|2021-05-25 03:28:50|83223.2|83198.2|83221.7|83196.7|83225.7|83200.7|83219.3|83194.3|33
1621913340000|2021-05-25 03:29:00|83224.6|83199.6|83221.4|83196.4|83224.6|83199.6|83220.4|83195.4|17
1621913350000|2021-05-25 03:29:10|83221.5|83196.5|83221.3|83196.3|83222.7|83197.7|83219.5|83194.5|28
1621913360000|2021-05-25 03:29:20|83221.2|83196.2|83219.6|83194.6|83221.5|83196.5|83217.1|83192.1|26
1621913370000|2021-05-25 03:29:30|83219.9|83194.9|83220|83195|83223.1|83198.1|83217.2|83192.2|35
1621913380000|2021-05-25 03:29:40|83221.2|83196.2|83218.2|83193.2|83221.2|83196.2|83215.4|83190.4|21
1621913390000|2021-05-25 03:29:50|83218.1|83193.1|83217.2|83192.2|83221|83196|83216.2|83191.2|19
1621913400000|2021-05-25 03:30:00|83217|83192|83219.2|83194.2|83220.6|83195.6|83217|83192|31
1621913410000|2021-05-25 03:30:10|83218.7|83193.7|83219.7|83194.7|83222.5|83197.5|83218.7|83193.7|22
1621913420000|2021-05-25 03:30:20|83219.9|83194.9|83219.5|83194.5|83219.9|83194.9|83218.2|83193.2|18
1621913430000|2021-05-25 03:30:30|83220.8|83195.8|83216.6|83191.6|83220.8|83195.8|83216|83191|22
1621913440000|2021-05-25 03:30:40|83216.4|83191.4|83215.9|83190.9|83219.2|83194.2|83213.8|83188.8|26
1621913450000|2021-05-25 03:30:50|83216.4|83191.4|83215|83190|83218.4|83193.4|83214.4|83189.4|37
1621913460000|2021-05-25 03:31:00|83214.9|83189.9|83216.9|83191.9|83216.9|83191.9|83214.1|83189.1|29
1621913470000|2021-05-25 03:31:10|83216.4|83191.4|83216.1|83191.1|83219|83194|83215.7|83190.7|24
1621913480000|2021-05-25 03:31:20|83216|83191|83217.3|83192.3|83218.9|83193.9|83214.2|83189.2|33
1621913490000|2021-05-25 03:31:30|83216.5|83191.5|83218.8|83193.8|83218.8|83193.8|83214.9|83189.9|27
1621913500000|2021-05-25 03:31:40|83218.6|83193.6|83220.5|83195.5|83222.6|83197.6|83216|83191|22
1621913510000|2021-05-25 03:31:50|83221|83196|83218.3|83193.3|83221.1|83196.1|83216.5|83191.5|18
1621913520000|2021-05-25 03:32:00|83221.3|83196.3|83218.4|83193.4|83221.3|83196.3|83216.4|83191.4|14
1621913530000|2021-05-25 03:32:10|83218.9|83193.9|83219.4|83194.4|83219.8|83194.8|83214.9|83189.9|17
1621913540000|2021-05-25 03:32:20|83219.6|83194.6|83218.8|83193.8|83220.2|83195.2|83217.6|83192.6|33
1621913550000|2021-05-25 03:32:30|83219.3|83194.3|83219.9|83194.9|83223.2|83198.2|83217.8|83192.8|19
1621913560000|2021-05-25 03:32:40|83219.3|83194.3|83233.8|83183.8|83238.9|83196.3|83219.3|83182.3|20
1621913570000|2021-05-25 03:32:50|83233.7|83183.7|83226.2|83201.2|83238.6|83201.4|83222|83183.7|27
1621913580000|2021-05-25 03:33:00|83222|83197|83221.6|83196.6|83225.8|83200.8|83221.2|83196.2|29
1621913590000|2021-05-25 03:33:10|83221.8|83196.8|83219.3|83194.3|83223.5|83198.5|83219.3|83194.3|30
1621913600000|2021-05-25 03:33:20|83219.7|83194.7|83222.5|83197.5|83223|83198|83214.8|83189.8|31
1621913610000|2021-05-25 03:33:30|83223.5|83198.5|83217.5|83192.5|83235.8|83199.9|83217.3|83185.5|15
1621913620000|2021-05-25 03:33:40|83218.1|83193.1|83220.1|83195.1|83220.6|83195.6|83217.1|83192.1|37
1621913630000|2021-05-25 03:33:50|83221.5|83196.5|83218.1|83193.1|83221.5|83196.5|83217.4|83192.4|34
1621913640000|2021-05-25 03:34:00|83217.1|83192.1|83218.5|83193.5|83218.9|83193.9|83217.1|83192.1|26
1621913650000|2021-05-25 03:34:10|83217.6|83192.6|83218.4|83193.4|83218.8|83193.8|83217.1|83192.1|34
1621913660000|2021-05-25 03:34:20|83218.6|83193.6|83216.4|83191.4|83220.3|83195.3|83215.2|83190.2|27
1621913670000|2021-05-25 03:34:30|83220.1|83195.1|83218.4|83193.4|83221.2|83196.2|83216.5|83191.5|25
1621913680000|2021-05-25 03:34:40|83219.2|83194.2|83220.5|83195.5|83221.8|83196.8|83217.2|83192.2|22
1621913690000|2021-05-25 03:34:50|83220.6|83195.6|83218.9|83193.9|83220.6|83195.6|83216.1|83191.1|27
1621913700000|2021-05-25 03:35:00|83218.6|83193.6|83218.7|83193.7|83219.4|83194.4|83218.2|83193.2|27
1621913710000|2021-05-25 03:35:10|83216.7|83191.7|83216.5|83191.5|83218.4|83193.4|83215.5|83190.5|30
1621913720000|2021-05-25 03:35:20|83217|83192|83217.3|83192.3|83218.9|83193.9|83216.1|83191.1|20
1621913730000|2021-05-25 03:35:30|83217.1|83192.1|83217.7|83192.7|83218.3|83193.3|83215.8|83190.8|34
1621913740000|2021-05-25 03:35:40|83217.2|83192.2|83218.4|83193.4|83218.8|83193.8|83216.6|83191.6|16
1621913750000|2021-05-25 03:35:50|83218.2|83193.2|83216.9|83191.9|83220|83195|83216.1|83191.1|17
1621913760000|2021-05-25 03:36:00|83216.6|83191.6|83220.9|83195.9|83220.9|83195.9|83215.7|83190.7|26
1621913770000|2021-05-25 03:36:10|83220.2|83195.2|83223.9|83198.9|83223.9|83198.9|83217.5|83192.5|35
1621913780000|2021-05-25 03:36:20|83223.4|83198.4|83220.3|83195.3|83223.4|83198.4|83220.3|83195.3|13
1621913790000|2021-05-25 03:36:30|83221.7|83196.7|83221.5|83196.5|83222.5|83197.5|83216.7|83191.7|23
1621913800000|2021-05-25 03:36:40|83221.7|83196.7|83219.5|83194.5|83234.6|83196.7|83216.8|83184.4|33
1621913810000|2021-05-25 03:36:50|83219.8|83194.8|83220.9|83195.9|83221.1|83196.1|83219.8|83194.8|6
1621913820000|2021-05-25 03:37:00|83220.8|83195.8|83231|83181|83232.3|83197.1|83218.6|83181|23
1621913830000|2021-05-25 03:37:10|83231.3|83181.3|83217.1|83192.1|83233.5|83192.4|83217.1|83179.2|19
1621913840000|2021-05-25 03:37:20|83217.5|83192.5|83219.7|83194.7|83220.2|83195.2|83215.9|83190.9|24
1621913850000|2021-05-25 03:37:30|83218.8|83193.8|83220|83195|83220.3|83195.3|83215.7|83190.7|21
1621913860000|2021-05-25 03:37:40|83219|83194|83218.9|83193.9|83221.3|83196.3|83216.7|83191.7|18
1621913870000|2021-05-25 03:37:50|83218.8|83193.8|83215.2|83190.2|83221.1|83196.1|83215.1|83190.1|22
1621913880000|2021-05-25 03:38:00|83217.6|83192.6|83231.4|83181.4|83231.6|83194.6|83217.6|83177.9|23
1621913890000|2021-05-25 03:38:10|83230.9|83180.9|83216.6|83191.6|83231.8|83195.3|83216|83180.1|24
1621913900000|2021-05-25 03:38:20|83218.1|83193.1|83218.7|83193.7|83220.6|83195.6|83217.9|83192.9|15
1621913910000|2021-05-25 03:38:30|83218.8|83193.8|83220.2|83195.2|83220.7|83195.7|83216.3|83191.3|17
1621913920000|2021-05-25 03:38:40|83221.9|83196.9|83217.8|83192.8|83221.9|83196.9|83216|83191|21
1621913930000|2021-05-25 03:38:50|83218.3|83193.3|83219.7|83194.7|83220.1|83195.1|83215.5|83190.5|22
1621913940000|2021-05-25 03:39:00|83219.8|83194.8|83223.8|83198.8|83224.3|83199.3|83219.8|83194.8|19
1621913950000|2021-05-25 03:39:10|83223.9|83198.9|83223.2|83198.2|83224.1|83199.1|83223|83198|18
1621913960000|2021-05-25 03:39:20|83222.9|83197.9|83223.5|83198.5|83223.5|83198.5|83222.6|83197.6|19
1621913970000|2021-05-25 03:39:30|83223.2|83198.2|83223.7|83198.7|83223.9|83198.9|83222.9|83197.9|6
1621913980000|2021-05-25 03:39:40|83222.4|83197.4|83222.9|83197.9|83223.4|83198.4|83219.9|83194.9|24
1621913990000|2021-05-25 03:39:50|83223|83198|83220.3|83195.3|83223.1|83198.1|83219|83194|17
1621914000000|2021-05-25 03:40:00|83217.5|83192.5|83222.1|83197.1|83222.8|83197.8|83217.5|83192.5|11
1621914010000|2021-05-25 03:40:10|83221.7|83196.7|83222.7|83197.7|83224.5|83199.5|83221.7|83196.7|26
1621914020000|2021-05-25 03:40:20|83222.1|83197.1|83219.1|83194.1|83222.1|83197.1|83213.6|83188.6|34
1621914030000|2021-05-25 03:40:30|83219.3|83194.3|83217.5|83192.5|83221.3|83196.3|83216.9|83191.9|29
1621914040000|2021-05-25 03:40:40|83218.3|83193.3|83219.5|83194.5|83219.5|83194.5|83216.8|83191.8|28
1621914050000|2021-05-25 03:40:50|83215.3|83190.3|83213.7|83188.7|83230|83192.8|83213.7|83174.8|31
1621914060000|2021-05-25 03:41:00|83215.6|83190.6|83214.4|83189.4|83228.7|83190.9|83212.7|83174.7|30
1621914070000|2021-05-25 03:41:10|83214.5|83189.5|83214.5|83189.5|83216|83191|83213.8|83188.8|19
1621914080000|2021-05-25 03:41:20|83214.7|83189.7|83211.9|83186.9|83214.7|83189.7|83208.7|83183.7|32
1621914090000|2021-05-25 03:41:30|83211.5|83186.5|83209.4|83184.4|83214.9|83189.9|83206.7|83181.7|15
1621914100000|2021-05-25 03:41:40|83209.2|83184.2|83211.4|83186.4|83212.4|83187.4|83208.6|83183.6|24
1621914110000|2021-05-25 03:41:50|83212.3|83187.3|83210.7|83185.7|83212.3|83187.3|83209.2|83184.2|15
1621914120000|2021-05-25 03:42:00|83210.2|83185.2|83208.7|83183.7|83211.5|83186.5|83207.2|83182.2|17
1621914130000|2021-05-25 03:42:10|83208.5|83183.5|83214.1|83189.1|83214.7|83189.7|83208.4|83183.4|23
1621914140000|2021-05-25 03:42:20|83208.8|83183.8|83230.8|83180.8|83230.8|83191.8|83208.8|83178.7|28
1621914150000|2021-05-25 03:42:30|83230.5|83180.5|83227.9|83177.9|83230.9|83180.9|83227.9|83177.9|13
1621914160000|2021-05-25 03:42:40|83228|83178|83216.3|83191.3|83229.8|83191.3|83216.1|83176.7|20
1621914170000|2021-05-25 03:42:50|83215.6|83190.6|83211.9|83186.9|83216.4|83191.4|83211.3|83186.3|25
1621914180000|2021-05-25 03:43:00|83212.5|83187.5|83215.4|83190.4|83216.7|83191.7|83212.1|83187.1|24
1621914190000|2021-05-25 03:43:10|83214.6|83189.6|83213.8|83188.8|83214.6|83189.6|83212.3|83187.3|11
1621914200000|2021-05-25 03:43:20|83210.9|83185.9|83214.2|83189.2|83215.6|83190.6|83210.3|83185.3|14
1621914210000|2021-05-25 03:43:30|83214.1|83189.1|83212.3|83187.3|83216.6|83191.6|83212.2|83187.2|14
1621914220000|2021-05-25 03:43:40|83212.2|83187.2|83215.1|83190.1|83215.1|83190.1|83211.2|83186.2|11
1621914230000|2021-05-25 03:43:50|83213|83188|83211.7|83186.7|83216|83191|83210.2|83185.2|24
1621914240000|2021-05-25 03:44:00|83210.9|83185.9|83211|83186|83212.9|83187.9|83210.9|83185.9|26
1621914250000|2021-05-25 03:44:10|83211.1|83186.1|83211.3|83186.3|83214.1|83189.1|83209.6|83184.6|34
1621914260000|2021-05-25 03:44:20|83212.6|83187.6|83213.4|83188.4|83214.9|83189.9|83210.5|83185.5|20
1621914270000|2021-05-25 03:44:30|83214.3|83189.3|83228|83178|83228|83190|83213.1|83178|12
1621914280000|2021-05-25 03:44:40|83226.2|83176.2|83214.1|83189.1|83227.5|83190.2|83211.3|83176.2|28
1621914290000|2021-05-25 03:44:50|83213.8|83188.8|83210.7|83185.7|83215.3|83190.3|83210.7|83185.7|36
1621914300000|2021-05-25 03:45:00|83210.8|83185.8|83213.6|83188.6|83214.5|83189.5|83210.8|83185.8|38
1621914310000|2021-05-25 03:45:10|83213.7|83188.7|83214.7|83189.7|83217.1|83192.1|83212.4|83187.4|44
1621914320000|2021-05-25 03:45:20|83214.8|83189.8|83217.7|83192.7|83218.5|83193.5|83214.8|83189.8|43
1621914330000|2021-05-25 03:45:30|83217.6|83192.6|83223.8|83198.8|83224.5|83199.5|83214.9|83189.9|30
1621914340000|2021-05-25 03:45:40|83223.5|83198.5|83237|83187|83237.7|83201.4|83222.4|83186.6|38
1621914350000|2021-05-25 03:45:50|83236.6|83186.6|83225.6|83200.6|83239.5|83202|83223.8|83186.6|42
1621914360000|2021-05-25 03:46:00|83225.7|83200.7|83224.4|83199.4|83226.8|83201.8|83224.1|83199.1|31
1621914370000|2021-05-25 03:46:10|83224.3|83199.3|83222.8|83197.8|83226.6|83201.6|83222.6|83197.6|46
1621914380000|2021-05-25 03:46:20|83220.7|83195.7|83225|83200|83225|83200|83220.7|83195.7|39
1621914390000|2021-05-25 03:46:30|83224.4|83199.4|83224.8|83199.8|83226.3|83201.3|83222.2|83197.2|48
1621914400000|2021-05-25 03:46:40|83224.9|83199.9|83226.6|83201.6|83226.9|83201.9|83223.5|83198.5|50
1621914410000|2021-05-25 03:46:50|83239|83189|83225.9|83200.9|83241.7|83203.5|83225.7|83188.8|35
1621914420000|2021-05-25 03:47:00|83226.4|83201.4|83229.9|83204.9|83231|83206|83224.7|83199.7|30
1621914430000|2021-05-25 03:47:10|83230.9|83205.9|83230.7|83205.7|83231.1|83206.1|83229.4|83204.4|21
1621914440000|2021-05-25 03:47:20|83231.5|83206.5|83231.1|83206.1|83231.8|83206.8|83228.8|83203.8|44
1621914450000|2021-05-25 03:47:30|83231.2|83206.2|83226|83201|83231.3|83206.3|83225.3|83200.3|33
1621914460000|2021-05-25 03:47:40|83226.3|83201.3|83226.9|83201.9|83228.8|83203.8|83224.9|83199.9|42
1621914470000|2021-05-25 03:47:50|83229.4|83204.4|83226.6|83201.6|83229.4|83204.4|83225.1|83200.1|8
1621914480000|2021-05-25 03:48:00|83225.3|83200.3|83241.2|83191.2|83241.2|83204.2|83225.3|83190.7|43
1621914490000|2021-05-25 03:48:10|83241.1|83191.1|83227.9|83202.9|83241.8|83202.9|83227.9|83190.9|15
1621914500000|2021-05-25 03:48:20|83227.8|83202.8|83230.8|83205.8|83230.8|83205.8|83224|83199|29
1621914510000|2021-05-25 03:48:30|83231.8|83206.8|83227.4|83202.4|83232.3|83207.3|83225.1|83200.1|26
1621914520000|2021-05-25 03:48:40|83227.5|83202.5|83227.9|83202.9|83228.3|83203.3|83227.5|83202.5|25
1621914530000|2021-05-25 03:48:50|83228.2|83203.2|83228.6|83203.6|83230.7|83205.7|83227.9|83202.9|27
1621914540000|2021-05-25 03:49:00|83230|83205|83231|83206|83231.6|83206.6|83227.4|83202.4|21
1621914550000|2021-05-25 03:49:10|83228.5|83203.5|83230.8|83205.8|83230.8|83205.8|83226.5|83201.5|37
1621914560000|2021-05-25 03:49:20|83231|83206|83230.4|83205.4|83232.1|83207.1|83227.5|83202.5|26
1621914570000|2021-05-25 03:49:30|83230.1|83205.1|83230.1|83205.1|83230.1|83205.1|83227.3|83202.3|17
1621914580000|2021-05-25 03:49:40|83230.5|83205.5|83229.8|83204.8|83230.9|83205.9|83229.2|83204.2|32
1621914590000|2021-05-25 03:49:50|83229.6|83204.6|83231.6|83206.6|83233.9|83208.9|83229.5|83204.5|27
1621914600000|2021-05-25 03:50:00|83231.8|83206.8|83244.5|83194.5|83245.1|83207.4|83231.7|83194.1|31
1621914610000|2021-05-25 03:50:10|83244.4|83194.4|83241.1|83191.1|83245.5|83203.5|83227.6|83190.3|32
1621914620000|2021-05-25 03:50:20|83241.2|83191.2|83238.8|83188.8|83242|83192|83237.1|83187.1|40
1621914630000|2021-05-25 03:50:30|83238.7|83188.7|83224.8|83199.8|83240.1|83201.3|83221.9|83188.3|19
1621914640000|2021-05-25 03:50:40|83224.7|83199.7|83225.7|83200.7|83227.3|83202.3|83224.6|83199.6|25
1621914650000|2021-05-25 03:50:50|83225.2|83200.2|83224.7|83199.7|83225.8|83200.8|83220.5|83195.5|29
1621914660000|2021-05-25 03:51:00|83224.8|83199.8|83223|83198|83226.4|83201.4|83222.9|83197.9|40
1621914670000|2021-05-25 03:51:10|83223.3|83198.3|83223.5|83198.5|83228.2|83203.2|83221|83196|16
1621914680000|2021-05-25 03:51:20|83223.7|83198.7|83236.8|83186.8|83237.3|83199.7|83221.6|83186.4|25
1621914690000|2021-05-25 03:51:30|83236.9|83186.9|83237.3|83187.3|83238.1|83201.1|83221.1|83186.9|18
1621914700000|2021-05-25 03:51:40|83237.2|83187.2|83222.9|83197.9|83237.3|83200.8|83222.4|83187|26
1621914710000|2021-05-25 03:51:50|83222.4|83197.4|83224.1|83199.1|83225.1|83200.1|83222.4|83197.4|22
1621914720000|2021-05-25 03:52:00|83224.3|83199.3|83224.4|83199.4|83226.3|83201.3|83223|83198|15
1621914730000|2021-05-25 03:52:10|83223.9|83198.9|83221.2|83196.2|83224.3|83199.3|83220.1|83195.1|6
1621914740000|2021-05-25 03:52:20|83221.3|83196.3|83223.7|83198.7|83223.7|83198.7|83220.8|83195.8|16
1621914750000|2021-05-25 03:52:30|83224.1|83199.1|83222.3|83197.3|83224.1|83199.1|83222.3|83197.3|10
1621914760000|2021-05-25 03:52:40|83222.7|83197.7|83228.3|83203.3|83228.4|83203.4|83222.6|83197.6|19
1621914770000|2021-05-25 03:52:50|83228.1|83203.1|83227.2|83202.2|83229|83204|83226.4|83201.4|27
1621914780000|2021-05-25 03:53:00|83227.3|83202.3|83227.5|83202.5|83228.2|83203.2|83227.3|83202.3|12
1621914790000|2021-05-25 03:53:10|83225.1|83200.1|83239.3|83189.3|83242.3|83200.1|83223.8|83189.3|8
1621914800000|2021-05-25 03:53:20|83240.6|83190.6|83223.7|83198.7|83240.6|83198.8|83222.4|83190.6|11
1621914810000|2021-05-25 03:53:30|83223.6|83198.6|83224.9|83199.9|83225.8|83200.8|83223|83198|11
1621914820000|2021-05-25 03:53:40|83225|83200|83224.6|83199.6|83228.8|83203.8|83224.4|83199.4|19
1621914830000|2021-05-25 03:53:50|83224.5|83199.5|83225.8|83200.8|83226.2|83201.2|83224.3|83199.3|13
1621914840000|2021-05-25 03:54:00|83226.5|83201.5|83240.7|83190.7|83240.7|83203|83226.5|83190.5|10
1621914850000|2021-05-25 03:54:10|83240.5|83190.5|83240.8|83190.8|83240.8|83190.8|83239.8|83189.8|10
1621914860000|2021-05-25 03:54:20|83243.2|83193.2|83240.6|83190.6|83243.2|83193.2|83239.9|83189.9|12
1621914870000|2021-05-25 03:54:30|83239.8|83189.8|83227.3|83202.3|83240.7|83202.7|83227|83189.8|9
1621914880000|2021-05-25 03:54:40|83227.5|83202.5|83227.7|83202.7|83229|83204|83226.6|83201.6|13
1621914890000|2021-05-25 03:54:50|83227.9|83202.9|83226.7|83201.7|83228.1|83203.1|83226.7|83201.7|8
1621914900000|2021-05-25 03:55:00|83227.1|83202.1|83227.5|83202.5|83227.9|83202.9|83225|83200|13
1621914910000|2021-05-25 03:55:10|83226.6|83201.6|83229.8|83204.8|83241.1|83205.2|83225.3|83187.6|23
1621914920000|2021-05-25 03:55:20|83229.6|83204.6|83227.6|83202.6|83229.7|83204.7|83227.6|83202.6|9
1621914930000|2021-05-25 03:55:30|83228.2|83203.2|83223.9|83198.9|83228.2|83203.2|83223.4|83198.4|14
1621914940000|2021-05-25 03:55:40|83225.4|83200.4|83223.2|83198.2|83225.4|83200.4|83223.2|83198.2|5
1621914950000|2021-05-25 03:55:50|83223.4|83198.4|83221.8|83196.8|83226.5|83201.5|83221.8|83196.8|8
1621914960000|2021-05-25 03:56:00|83223.2|83198.2|83225.6|83200.6|83241|83202.3|83223.2|83190.6|9
1621914970000|2021-05-25 03:56:10|83225.8|83200.8|83227.3|83202.3|83227.3|83202.3|83225.4|83200.4|3
1621914980000|2021-05-25 03:56:20|83226.5|83201.5|83221.2|83196.2|83227.1|83202.1|83220.6|83195.6|15
1621914990000|2021-05-25 03:56:30|83222.1|83197.1|83223.7|83198.7|83226.8|83201.8|83221.8|83196.8|12
1621915000000|2021-05-25 03:56:40|83226.5|83201.5|83224.3|83199.3|83227.9|83202.9|83224.1|83199.1|15
1621915010000|2021-05-25 03:56:50|83224.1|83199.1|83225.4|83200.4|83239.5|83200.6|83221.4|83189.2|13
1621915020000|2021-05-25 03:57:00|83226.4|83201.4|83228|83203|83228.9|83203.9|83224.1|83199.1|25
1621915030000|2021-05-25 03:57:10|83228.6|83203.6|83224.8|83199.8|83228.6|83203.6|83224.4|83199.4|22
1621915040000|2021-05-25 03:57:20|83224.7|83199.7|83226.6|83201.6|83228|83203|83224.5|83199.5|16
1621915050000|2021-05-25 03:57:30|83226.8|83201.8|83226.6|83201.6|83228|83203|83224.8|83199.8|14
1621915060000|2021-05-25 03:57:40|83224.8|83199.8|83222.9|83197.9|83225.1|83200.1|83222.9|83197.9|6
1621915070000|2021-05-25 03:57:50|83223.5|83198.5|83222.7|83197.7|83227|83202|83221.1|83196.1|11
1621915080000|2021-05-25 03:58:00|83223.3|83198.3|83225.5|83200.5|83226.9|83201.9|83221.8|83196.8|34
1621915090000|2021-05-25 03:58:10|83225.1|83200.1|83223.7|83198.7|83226.3|83201.3|83223.7|83198.7|14
1621915100000|2021-05-25 03:58:20|83225.1|83200.1|83224.3|83199.3|83225.4|83200.4|83224.2|83199.2|19
1621915110000|2021-05-25 03:58:30|83224.6|83199.6|83225.5|83200.5|83225.7|83200.7|83224.3|83199.3|10
1621915120000|2021-05-25 03:58:40|83224.7|83199.7|83224.9|83199.9|83225.9|83200.9|83224.2|83199.2|22
1621915130000|2021-05-25 03:58:50|83224.7|83199.7|83225|83200|83226.1|83201.1|83224.7|83199.7|11
1621915140000|2021-05-25 03:59:00|83225.8|83200.8|83226|83201|83226.2|83201.2|83225.3|83200.3|16
1621915150000|2021-05-25 03:59:10|83224.8|83199.8|83224.9|83199.9|83225.8|83200.8|83223.1|83198.1|10
1621915160000|2021-05-25 03:59:20|83224.5|83199.5|83224.8|83199.8|83225.5|83200.5|83223.3|83198.3|11
1621915170000|2021-05-25 03:59:30|83224.4|83199.4|83225.3|83200.3|83226.9|83201.9|83224|83199|20
1621915180000|2021-05-25 03:59:40|83224.9|83199.9|83225.4|83200.4|83226|83201|83224.9|83199.9|9
1621915190000|2021-05-25 03:59:50|83225|83200|83225|83200|83226.4|83201.4|83224.8|83199.8|15
1621915200000|2021-05-25 04:00:00|83225.8|83200.8|83227.1|83202.1|83242.4|83204.2|83224.4|83190.9|44
1621915210000|2021-05-25 04:00:10|83227.6|83202.6|83241.4|83191.4|83241.4|83203.1|83227.2|83189.6|9
1621915220000|2021-05-25 04:00:20|83240.6|83190.6|83238.9|83188.9|83240.9|83190.9|83238.8|83188.8|31
1621915230000|2021-05-25 04:00:30|83239.2|83189.2|83223.8|83198.8|83239.2|83199.9|83223.5|83189.2|18
1621915240000|2021-05-25 04:00:40|83223.7|83198.7|83225.3|83200.3|83225.3|83200.3|83222.8|83197.8|8
1621915250000|2021-05-25 04:00:50|83225|83200|83222.8|83197.8|83225|83200|83221.4|83196.4|26
1621915260000|2021-05-25 04:01:00|83220.5|83195.5|83222|83197|83223.9|83198.9|83220.5|83195.5|25
1621915270000|2021-05-25 04:01:10|83222.2|83197.2|83223.2|83198.2|83227.7|83202.7|83221.6|83196.6|20
1621915280000|2021-05-25 04:01:20|83225.3|83200.3|83226.3|83201.3|83230.3|83205.3|83225.3|83200.3|24
1621915290000|2021-05-25 04:01:30|83226.7|83201.7|83229|83204|83229.8|83204.8|83226.4|83201.4|21
1621915300000|2021-05-25 04:01:40|83227.7|83202.7|83226.8|83201.8|83227.7|83202.7|83226.7|83201.7|10
1621915310000|2021-05-25 04:01:50|83226.9|83201.9|83228|83203|83229.3|83204.3|83225.7|83200.7|16
1621915320000|2021-05-25 04:02:00|83228.1|83203.1|83229.2|83204.2|83230.9|83205.9|83227.4|83202.4|12
1621915330000|2021-05-25 04:02:10|83229.6|83204.6|83247.8|83197.8|83248.6|83209.1|83229.4|83196.2|17
1621915340000|2021-05-25 04:02:20|83248|83198|83248.3|83198.3|83248.5|83198.5|83247.2|83197.2|28
1621915350000|2021-05-25 04:02:30|83248.4|83198.4|83247.8|83197.8|83248.5|83198.5|83247.3|83197.3|12
1621915360000|2021-05-25 04:02:40|83247.7|83197.7|83240.5|83190.5|83248.8|83198.8|83240.3|83190.3|23
1621915370000|2021-05-25 04:02:50|83244.2|83194.2|83242.6|83192.6|83244.2|83205|83230|83189.4|26
1621915380000|2021-05-25 04:03:00|83241.2|83191.2|83244.7|83194.7|83245.3|83195.3|83240.3|83190.3|20
1621915390000|2021-05-25 04:03:10|83244.8|83194.8|83244.3|83194.3|83246.6|83196.6|83244.1|83194.1|15
1621915400000|2021-05-25 04:03:20|83244.2|83194.2|83243.2|83193.2|83246|83196|83241.8|83191.8|19
1621915410000|2021-05-25 04:03:30|83242.9|83192.9|83243.1|83193.1|83243.3|83193.3|83241.4|83191.4|17
1621915420000|2021-05-25 04:03:40|83241.9|83191.9|83246.3|83196.3|83247.5|83197.5|83241.8|83191.8|23
1621915430000|2021-05-25 04:03:50|83246.1|83196.1|83244.6|83194.6|83246.6|83196.6|83242.8|83192.8|19
1621915440000|2021-05-25 04:04:00|83248.5|83198.5|83248.9|83198.9|83248.9|83198.9|83245.4|83195.4|11
1621915450000|2021-05-25 04:04:10|83244.3|83194.3|83245.8|83195.8|83247.3|83197.3|83243.8|83193.8|12
1621915460000|2021-05-25 04:04:20|83248.3|83198.3|83246.7|83196.7|83248.3|83198.3|83246.7|83196.7|9
1621915470000|2021-05-25 04:04:30|83246.8|83196.8|83247.1|83197.1|83248.2|83198.2|83246.8|83196.8|13
1621915480000|2021-05-25 04:04:40|83245.2|83195.2|83248|83198|83248|83198|83245.2|83195.2|13
1621915490000|2021-05-25 04:04:50|83248.2|83198.2|83246.3|83196.3|83248.4|83198.4|83246.3|83196.3|11
1621915500000|2021-05-25 04:05:00|83246.4|83196.4|83248.4|83198.4|83249.1|83199.1|83246.4|83196.4|9
1621915510000|2021-05-25 04:05:10|83247.5|83197.5|83248.8|83198.8|83249.9|83199.9|83247.5|83197.5|22
1621915520000|2021-05-25 04:05:20|83248.9|83198.9|83248.3|83198.3|83249|83199|83247.7|83197.7|15
1621915530000|2021-05-25 04:05:30|83247.7|83197.7|83246.7|83196.7|83248|83198|83246.7|83196.7|7
1621915540000|2021-05-25 04:05:40|83246.5|83196.5|83246.9|83196.9|83249.3|83199.3|83246.5|83196.5|24
1621915550000|2021-05-25 04:05:50|83246.7|83196.7|83245.4|83195.4|83248.7|83198.7|83245.4|83195.4|19
1621915560000|2021-05-25 04:06:00|83245.5|83195.5|83243.8|83193.8|83247.5|83197.5|83243.8|83193.8|23
1621915570000|2021-05-25 04:06:10|83244.4|83194.4|83241|83191|83246|83196|83241|83191|8
1621915580000|2021-05-25 04:06:20|83240.4|83190.4|83239.9|83189.9|83241.5|83191.5|83239.1|83189.1|30
1621915590000|2021-05-25 04:06:30|83239.5|83189.5|83240.1|83190.1|83241.3|83191.3|83239.5|83189.5|14
1621915600000|2021-05-25 04:06:40|83239.7|83189.7|83242.4|83192.4|83243.3|83193.3|83239.6|83189.6|16
1621915610000|2021-05-25 04:06:50|83241.8|83191.8|83241|83191|83241.8|83191.8|83239.6|83189.6|10
1621915620000|2021-05-25 04:07:00|83240.1|83190.1|83240.5|83190.5|83241.1|83191.1|83239.4|83189.4|12
1621915630000|2021-05-25 04:07:10|83239.9|83189.9|83241.6|83191.6|83242.5|83192.5|83239.7|83189.7|28
1621915640000|2021-05-25 04:07:20|83241.7|83191.7|83245.6|83195.6|83246.2|83196.2|83241.3|83191.3|26
1621915650000|2021-05-25 04:07:30|83244.9|83194.9|83245.7|83195.7|83246.4|83196.4|83244.9|83194.9|9
1621915660000|2021-05-25 04:07:40|83245.8|83195.8|83243.6|83193.6|83246.3|83196.3|83243.3|83193.3|23
1621915670000|2021-05-25 04:07:50|83243.8|83193.8|83239.8|83189.8|83244.2|83194.2|83237.1|83187.1|20
1621915680000|2021-05-25 04:08:00|83239.6|83189.6|83235|83185|83241.7|83191.7|83235|83185|39
1621915690000|2021-05-25 04:08:10|83235.8|83185.8|83235.3|83185.3|83236.3|83186.3|83234.4|83184.4|24
1621915700000|2021-05-25 04:08:20|83234.4|83184.4|83233.7|83183.7|83234.4|83184.4|83233.2|83183.2|15
1621915710000|2021-05-25 04:08:30|83233.8|83183.8|83231.6|83181.6|83234.6|83184.6|83230.2|83180.2|24
1621915720000|2021-05-25 04:08:40|83231.5|83181.5|83232.6|83182.6|83233.3|83183.3|83229.7|83179.7|34
1621915730000|2021-05-25 04:08:50|83232.5|83182.5|83233|83183|83233|83183|83232.4|83182.4|10
1621915740000|2021-05-25 04:09:00|83232.6|83182.6|83232|83182|83233.5|83183.5|83231.9|83181.9|23
1621915750000|2021-05-25 04:09:10|83231.8|83181.8|83232.4|83182.4|83235.7|83185.7|83231.7|83181.7|29
1621915760000|2021-05-25 04:09:20|83232.1|83182.1|83231.9|83181.9|83233.1|83183.1|83230|83180|35
1621915770000|2021-05-25 04:09:30|83232.3|83182.3|83227.7|83177.7|83232.3|83190.7|83213.8|83175.3|40
1621915780000|2021-05-25 04:09:40|83227.3|83177.3|83227.7|83177.7|83229.5|83179.5|83226.9|83176.9|19
1621915790000|2021-05-25 04:09:50|83227.9|83177.9|83229.2|83179.2|83229.2|83179.2|83227.2|83177.2|12
1621915800000|2021-05-25 04:10:00|83229.1|83179.1|83231|83181|83233.1|83183.1|83228.1|83178.1|35
1621915810000|2021-05-25 04:10:10|83229.5|83179.5|83230|83180|83230.6|83180.6|83228.8|83178.8|16
1621915820000|2021-05-25 04:10:20|83229.8|83179.8|83232.7|83182.7|83237|83187|83228.6|83178.6|22
1621915830000|2021-05-25 04:10:30|83233.1|83183.1|83233|83183|83234|83184|83232.4|83182.4|19
1621915840000|2021-05-25 04:10:40|83233.5|83183.5|83233.3|83183.3|83234|83184|83232.7|83182.7|15
1621915850000|2021-05-25 04:10:50|83235.2|83185.2|83233.7|83183.7|83237.2|83187.2|83233.7|83183.7|24
1621915860000|2021-05-25 04:11:00|83234.1|83184.1|83234.2|83184.2|83236.1|83186.1|83232.9|83182.9|27
1621915870000|2021-05-25 04:11:10|83234.1|83184.1|83233.3|83183.3|83235|83185|83232.9|83182.9|26
1621915880000|2021-05-25 04:11:20|83233.4|83183.4|83234.1|83184.1|83234.6|83184.6|83233.1|83183.1|18
1621915890000|2021-05-25 04:11:30|83234.3|83184.3|83234.1|83184.1|83235.1|83185.1|83233.8|83183.8|21
1621915900000|2021-05-25 04:11:40|83234|83184|83234.7|83184.7|83235.8|83185.8|83233.8|83183.8|22
1621915910000|2021-05-25 04:11:50|83234.8|83184.8|83233.4|83183.4|83235.2|83185.2|83233|83183|26
1621915920000|2021-05-25 04:12:00|83234.3|83184.3|83232.7|83182.7|83234.3|83184.3|83231.9|83181.9|27
1621915930000|2021-05-25 04:12:10|83231.5|83181.5|83227.6|83177.6|83233.1|83183.1|83226.2|83176.2|37
1621915940000|2021-05-25 04:12:20|83227.1|83177.1|83228|83178|83228.4|83178.4|83226.2|83176.2|33
1621915950000|2021-05-25 04:12:30|83228.1|83178.1|83229.1|83179.1|83229.2|83179.2|83227.7|83177.7|23
1621915960000|2021-05-25 04:12:40|83229.5|83179.5|83228.8|83178.8|83230|83180|83228.2|83178.2|13
1621915970000|2021-05-25 04:12:50|83227.5|83177.5|83227.9|83177.9|83228.6|83178.6|83227.2|83177.2|13
1621915980000|2021-05-25 04:13:00|83227.3|83177.3|83228.6|83178.6|83229.2|83179.2|83227.3|83177.3|15
1621915990000|2021-05-25 04:13:10|83228.5|83178.5|83227.7|83177.7|83229.7|83179.7|83226.5|83176.5|22
1621916000000|2021-05-25 04:13:20|83228.2|83178.2|83228|83178|83228.2|83178.2|83225.9|83175.9|15
1621916010000|2021-05-25 04:13:30|83229.5|83179.5|83227.2|83177.2|83229.8|83179.8|83227.2|83177.2|12
1621916020000|2021-05-25 04:13:40|83226.9|83176.9|83228.9|83178.9|83229.4|83179.4|83226.9|83176.9|18
1621916030000|2021-05-25 04:13:50|83227.8|83177.8|83226.4|83176.4|83230.4|83180.4|83226.4|83176.4|23
1621916040000|2021-05-25 04:14:00|83226.3|83176.3|83227.2|83177.2|83229.3|83179.3|83226.3|83176.3|22
1621916050000|2021-05-25 04:14:10|83230.1|83180.1|83241.9|83191.9|83247.6|83208.1|83230.1|83180.1|29
1621916060000|2021-05-25 04:14:20|83242.1|83192.1|83242.8|83192.8|83249.5|83199.5|83242.1|83192.1|26
1621916070000|2021-05-25 04:14:30|83243.1|83193.1|83241|83191|83248.7|83198.7|83241|83191|21
1621916080000|2021-05-25 04:14:40|83242.1|83192.1|83244.2|83194.2|83245|83195|83240.9|83190.9|17
1621916090000|2021-05-25 04:14:50|83244|83194|83243|83193|83244.5|83194.5|83241.9|83191.9|18
1621916100000|2021-05-25 04:15:00|83244.1|83194.1|83246.6|83196.6|83247.9|83197.9|83243.7|83193.7|23
1621916110000|2021-05-25 04:15:10|83247.2|83197.2|83246.3|83196.3|83247.2|83197.2|83245.6|83195.6|20
1621916120000|2021-05-25 04:15:20|83245.8|83195.8|83247.2|83197.2|83248.1|83198.1|83244.2|83194.2|15
1621916130000|2021-05-25 04:15:30|83245.8|83195.8|83244.9|83194.9|83248|83198|83241.7|83191.7|35
1621916140000|2021-05-25 04:15:40|83245|83195|83246.9|83196.9|83250|83200|83243.6|83193.6|26
1621916150000|2021-05-25 04:15:50|83246.6|83196.6|83246.8|83196.8|83247.3|83197.3|83246|83196|20
1621916160000|2021-05-25 04:16:00|83247|83197|83244.4|83194.4|83248.8|83198.8|83244|83194|21
1621916170000|2021-05-25 04:16:10|83244.5|83194.5|83233.4|83183.4|83244.5|83194.5|83232|83182|31
1621916180000|2021-05-25 04:16:20|83234.4|83184.4|83235.8|83185.8|83238.6|83188.6|83234.4|83184.4|31
1621916190000|2021-05-25 04:16:30|83235.5|83185.5|83232.2|83182.2|83236.5|83186.5|83232.2|83182.2|33
1621916200000|2021-05-25 04:16:40|83232.3|83182.3|83229.3|83179.3|83234|83184|83229.1|83179.1|42
1621916210000|2021-05-25 04:16:50|83228.9|83178.9|83226.1|83176.1|83232.9|83182.9|83224.3|83174.3|44
1621916220000|2021-05-25 04:17:00|83226.2|83176.2|83225|83175|83229.9|83179.9|83219.8|83169.8|46
1621916230000|2021-05-25 04:17:10|83225.9|83175.9|83230.1|83180.1|83232|83182|83222.2|83172.2|33
1621916240000|2021-05-25 04:17:20|83227.8|83177.8|83225.1|83175.1|83232.1|83182.1|83223.5|83173.5|37
1621916250000|2021-05-25 04:17:30|83225.3|83175.3|83225.7|83175.7|83228.3|83178.3|83223.7|83173.7|28
1621916260000|2021-05-25 04:17:40|83226|83176|83230.9|83180.9|83233.2|83183.2|83226|83176|28
1621916270000|2021-05-25 04:17:50|83230.4|83180.4|83232.4|83182.4|83236.2|83186.2|83228.1|83178.1|25
1621916280000|2021-05-25 04:18:00|83231.1|83181.1|83231.8|83181.8|83231.9|83181.9|83231|83181|23
1621916290000|2021-05-25 04:18:10|83231.7|83181.7|83231.2|83181.2|83231.7|83181.7|83229.8|83179.8|28
1621916300000|2021-05-25 04:18:20|83230.9|83180.9|83233.8|83183.8|83237.6|83187.6|83230.6|83180.6|30
1621916310000|2021-05-25 04:18:30|83233.1|83183.1|83231.2|83181.2|83234.4|83184.4|83230.6|83180.6|25
1621916320000|2021-05-25 04:18:40|83232.1|83182.1|83237.5|83187.5|83237.8|83187.8|83228.9|83178.9|25
1621916330000|2021-05-25 04:18:50|83237.4|83187.4|83233.1|83183.1|83237.4|83187.4|83233.1|83183.1|31
1621916340000|2021-05-25 04:19:00|83233.4|83183.4|83236.5|83186.5|83239.1|83189.1|83232.2|83182.2|27
1621916350000|2021-05-25 04:19:10|83236.4|83186.4|83233.9|83183.9|83243.8|83193.8|83233.9|83183.9|31
1621916360000|2021-05-25 04:19:20|83233.5|83183.5|83236.4|83186.4|83238.7|83188.7|83233.5|83183.5|32
1621916370000|2021-05-25 04:19:30|83234|83184|83233|83183|83234.3|83184.3|83230.1|83180.1|43
1621916380000|2021-05-25 04:19:40|83233.1|83183.1|83236.6|83186.6|83237|83187|83232.7|83182.7|19
1621916390000|2021-05-25 04:19:50|83236.5|83186.5|83230.8|83180.8|83236.5|83186.5|83230.6|83180.6|18
1621916400000|2021-05-25 04:20:00|83230.9|83180.9|83226.6|83176.6|83230.9|83180.9|83225.6|83175.6|15
1621916410000|2021-05-25 04:20:10|83226.8|83176.8|83229.9|83179.9|83231.1|83181.1|83225.4|83175.4|20
1621916420000|2021-05-25 04:20:20|83229|83179|83229.9|83179.9|83229.9|83179.9|83225.4|83175.4|23
1621916430000|2021-05-25 04:20:30|83229.1|83179.1|83234.5|83184.5|83235.8|83185.8|83227.1|83177.1|23
1621916440000|2021-05-25 04:20:40|83233.7|83183.7|83235.9|83185.9|83238.6|83188.6|83230.4|83180.4|39
1621916450000|2021-05-25 04:20:50|83236.2|83186.2|83235.4|83185.4|83238.5|83188.5|83235|83185|17
1621916460000|2021-05-25 04:21:00|83236.3|83186.3|83237.5|83187.5|83240.5|83190.5|83234.9|83184.9|34
1621916470000|2021-05-25 04:21:10|83237.4|83187.4|83239.9|83189.9|83241.2|83191.2|83237.4|83187.4|21
1621916480000|2021-05-25 04:21:20|83239.8|83189.8|83240.3|83190.3|83240.5|83190.5|83239.4|83189.4|12
1621916490000|2021-05-25 04:21:30|83239.8|83189.8|83238.6|83188.6|83242.3|83192.3|83237.9|83187.9|29
1621916500000|2021-05-25 04:21:40|83237.8|83187.8|83235.1|83185.1|83238.3|83188.3|83234.4|83184.4|30
1621916510000|2021-05-25 04:21:50|83235|83185|83236.4|83186.4|83242.6|83192.6|83235|83185|20
1621916520000|2021-05-25 04:22:00|83235.7|83185.7|83234.4|83184.4|83239.3|83189.3|83234.4|83184.4|29
1621916530000|2021-05-25 04:22:10|83233.3|83183.3|83233.8|83183.8|83235.3|83185.3|83230.8|83180.8|21
1621916540000|2021-05-25 04:22:20|83234.3|83184.3|83237|83187|83238.3|83188.3|83233.2|83183.2|41
1621916550000|2021-05-25 04:22:30|83236.5|83186.5|83234.7|83184.7|83237|83187|83234.4|83184.4|23
1621916560000|2021-05-25 04:22:40|83235|83185|83234.5|83184.5|83236|83186|83233.5|83183.5|24
1621916570000|2021-05-25 04:22:50|83234.2|83184.2|83236.7|83186.7|83238.9|83188.9|83233.7|83183.7|22
1621916580000|2021-05-25 04:23:00|83238.4|83188.4|83235.7|83185.7|83238.8|83188.8|83233.6|83183.6|23
1621916590000|2021-05-25 04:23:10|83236.1|83186.1|83240.6|83190.6|83241.4|83191.4|83235.5|83185.5|29
1621916600000|2021-05-25 04:23:20|83240.4|83190.4|83241.4|83191.4|83241.9|83191.9|83240|83190|26
1621916610000|2021-05-25 04:23:30|83240.4|83190.4|83239.3|83189.3|83242.9|83192.9|83239.1|83189.1|28
1621916620000|2021-05-25 04:23:40|83239.8|83189.8|83240|83190|83241.5|83191.5|83238.8|83188.8|22
1621916630000|2021-05-25 04:23:50|83240.7|83190.7|83247.5|83197.5|83248.9|83198.9|83240.7|83190.7|43
1621916640000|2021-05-25 04:24:00|83248|83198|83248.1|83198.1|83248.2|83198.2|83245.2|83195.2|21
1621916650000|2021-05-25 04:24:10|83246.6|83196.6|83246.8|83196.8|83254.7|83204.7|83246.2|83196.2|41
1621916660000|2021-05-25 04:24:20|83246.5|83196.5|83249.9|83199.9|83250.7|83200.7|83246.2|83196.2|32
1621916670000|2021-05-25 04:24:30|83249.8|83199.8|83250.5|83200.5|83252.9|83202.9|83248.9|83198.9|29
1621916680000|2021-05-25 04:24:40|83249.8|83199.8|83250.4|83200.4|83251.6|83201.6|83249.4|83199.4|26
1621916690000|2021-05-25 04:24:50|83250|83200|83249.1|83199.1|83253.6|83203.6|83249.1|83199.1|18
1621916700000|2021-05-25 04:25:00|83249.7|83199.7|83250.7|83200.7|83251.3|83201.3|83248.9|83198.9|22
1621916710000|2021-05-25 04:25:10|83250.6|83200.6|83254.7|83204.7|83258.2|83208.2|83249.8|83199.8|52
1621916720000|2021-05-25 04:25:20|83253.1|83203.1|83253.7|83203.7|83255.2|83205.2|83250.7|83200.7|40
1621916730000|2021-05-25 04:25:30|83252.8|83202.8|83257.1|83207.1|83258|83208|83252.8|83202.8|27
1621916740000|2021-05-25 04:25:40|83256.3|83206.3|83255.9|83205.9|83256.3|83206.3|83255|83205|16
1621916750000|2021-05-25 04:25:50|83254.7|83204.7|83262.7|83212.7|83265.9|83215.9|83254.7|83204.7|50
1621916760000|2021-05-25 04:26:00|83263|83213|83263.2|83213.2|83263.4|83213.4|83261.3|83211.3|36
1621916770000|2021-05-25 04:26:10|83262.7|83212.7|83267.6|83217.6|83267.8|83217.8|83262.7|83212.7|22
1621916780000|2021-05-25 04:26:20|83267.9|83217.9|83267.6|83217.6|83270.6|83220.6|83267|83217|24
1621916790000|2021-05-25 04:26:30|83266.6|83216.6|83266.3|83216.3|83268.1|83218.1|83264.8|83214.8|33
1621916800000|2021-05-25 04:26:40|83267|83217|83266|83216|83269.1|83219.1|83264.3|83214.3|61
1621916810000|2021-05-25 04:26:50|83266.7|83216.7|83266.2|83216.2|83268.2|83218.2|83264.6|83214.6|19
1621916820000|2021-05-25 04:27:00|83268.8|83218.8|83263.4|83213.4|83269.9|83219.9|83262|83212|22
1621916830000|2021-05-25 04:27:10|83264.1|83214.1|83263.7|83213.7|83264.1|83214.1|83262.8|83212.8|12
1621916840000|2021-05-25 04:27:20|83263.6|83213.6|83268|83218|83270.4|83220.4|83263.6|83213.6|32
1621916850000|2021-05-25 04:27:30|83268.3|83218.3|83272.6|83222.6|83275.6|83225.6|83268.1|83218.1|30
1621916860000|2021-05-25 04:27:40|83271.6|83221.6|83271|83221|83272.9|83222.9|83270.7|83220.7|23
1621916870000|2021-05-25 04:27:50|83270.9|83220.9|83278|83228|83280.1|83230.1|83270.8|83220.8|43
1621916880000|2021-05-25 04:28:00|83277.4|83227.4|83277.7|83227.7|83278.6|83228.6|83275.9|83225.9|31
1621916890000|2021-05-25 04:28:10|83277.8|83227.8|83277|83227|83279.7|83229.7|83277|83227|23
1621916900000|2021-05-25 04:28:20|83277.4|83227.4|83273.8|83223.8|83278.1|83228.1|83273.6|83223.6|17
1621916910000|2021-05-25 04:28:30|83273.9|83223.9|83274.6|83224.6|83276|83226|83273.9|83223.9|17
1621916920000|2021-05-25 04:28:40|83275.6|83225.6|83279.1|83229.1|83279.4|83229.4|83275.2|83225.2|16
1621916930000|2021-05-25 04:28:50|83278.7|83228.7|83277.8|83227.8|83278.7|83228.7|83277.4|83227.4|16
1621916940000|2021-05-25 04:29:00|83277.1|83227.1|83282.1|83232.1|83290.3|83240.3|83274.5|83224.5|37
1621916950000|2021-05-25 04:29:10|83283.1|83233.1|83276.6|83226.6|83283.1|83233.1|83270.6|83220.6|44
1621916960000|2021-05-25 04:29:20|83274.5|83224.5|83271.4|83221.4|83277.7|83227.7|83271.1|83221.1|40
1621916970000|2021-05-25 04:29:30|83277.9|83227.9|83232.7|83182.7|83278|83228|83232.7|83182.7|68
1621916980000|2021-05-25 04:29:40|83270.5|83136.3|83231.9|83181.9|83270.5|83187.7|83230.6|83136.3|38
1621916990000|2021-05-25 04:29:50|83240.9|83190.9|83240.9|83190.9|83242|83192|83240.4|83190.4|22
1621917000000|2021-05-25 04:30:00|83241.2|83191.2|83271.9|83141.4|83271.9|83195|83235.5|83141.4|26
1621917010000|2021-05-25 04:30:10|83237.2|83187.2|83241|83191|83245.9|83195.9|83236.7|83186.7|35
1621917020000|2021-05-25 04:30:20|83242.5|83192.5|83241|83191|83244.3|83194.3|83238|83188|51
1621917030000|2021-05-25 04:30:30|83243.9|83193.9|83243.9|83193.9|83244.3|83194.3|83242.9|83192.9|28
1621917040000|2021-05-25 04:30:40|83243.6|83193.6|83240.7|83190.7|83243.8|83193.8|83240.7|83190.7|20
1621917050000|2021-05-25 04:30:50|83241.8|83191.8|83241.5|83191.5|83243.6|83193.6|83241.5|83191.5|28
1621917060000|2021-05-25 04:31:00|83241.1|83191.1|83240.5|83190.5|83241.7|83191.7|83239.9|83189.9|31
1621917070000|2021-05-25 04:31:10|83241.6|83191.6|83236.5|83186.5|83242.7|83192.7|83235.9|83185.9|46
1621917080000|2021-05-25 04:31:20|83236.3|83186.3|83236.8|83186.8|83237.3|83187.3|83235.9|83185.9|21
1621917090000|2021-05-25 04:31:30|83236.5|83186.5|83236.7|83186.7|83237.7|83187.7|83235.6|83185.6|21
1621917100000|2021-05-25 04:31:40|83236.6|83186.6|83231.3|83181.3|83236.8|83186.8|83230.9|83180.9|30
1621917110000|2021-05-25 04:31:50|83231.6|83181.6|83235.3|83185.3|83235.5|83185.5|83231.6|83181.6|18
1621917120000|2021-05-25 04:32:00|83234.8|83184.8|83233.7|83183.7|83235.8|83185.8|83233.7|83183.7|17
1621917130000|2021-05-25 04:32:10|83233.8|83183.8|83235.4|83185.4|83236.1|83186.1|83233.7|83183.7|30
1621917140000|2021-05-25 04:32:20|83235.6|83185.6|83237.1|83187.1|83238.2|83188.2|83235.5|83185.5|22
1621917150000|2021-05-25 04:32:30|83237|83187|83236.7|83186.7|83237.3|83187.3|83236.7|83186.7|19
1621917160000|2021-05-25 04:32:40|83236.5|83186.5|83235.6|83185.6|83236.8|83186.8|83235.4|83185.4|20
1621917170000|2021-05-25 04:32:50|83235.5|83185.5|83233.5|83183.5|83236|83186|83233.2|83183.2|25
1621917180000|2021-05-25 04:33:00|83233.7|83183.7|83231.3|83181.3|83233.9|83183.9|83230.8|83180.8|13
1621917190000|2021-05-25 04:33:10|83232.2|83182.2|83233.1|83183.1|83233.3|83183.3|83229.3|83179.3|23
1621917200000|2021-05-25 04:33:20|83233.2|83183.2|83232.8|83182.8|83233.2|83183.2|83231.6|83181.6|6
1621917210000|2021-05-25 04:33:30|83232.1|83182.1|83232.4|83182.4|83234.3|83184.3|83231.8|83181.8|14
1621917220000|2021-05-25 04:33:40|83232.2|83182.2|83237.8|83187.8|83238.1|83188.1|83232|83182|27
1621917230000|2021-05-25 04:33:50|83236.3|83186.3|83231.8|83181.8|83236.3|83186.3|83230.6|83180.6|34
1621917240000|2021-05-25 04:34:00|83232|83182|83230.8|83180.8|83233|83183|83230.2|83180.2|24
1621917250000|2021-05-25 04:34:10|83229.6|83179.6|83231.4|83181.4|83234.2|83184.2|83228|83178|13
1621917260000|2021-05-25 04:34:20|83232.3|83182.3|83232|83182|83234.6|83184.6|83230.2|83180.2|19
1621917270000|2021-05-25 04:34:30|83232.3|83182.3|83232.2|83182.2|83240|83190|83231.5|83181.5|25
1621917280000|2021-05-25 04:34:40|83231.6|83181.6|83236.5|83186.5|83237.6|83187.6|83230.8|83180.8|23
1621917290000|2021-05-25 04:34:50|83235.9|83185.9|83235.2|83185.2|83236.5|83186.5|83233.7|83183.7|11
1621917300000|2021-05-25 04:35:00|83235.6|83185.6|83234.7|83184.7|83236.6|83186.6|83234.7|83184.7|18
1621917310000|2021-05-25 04:35:10|83234.6|83184.6|83238.1|83188.1|83239|83189|83234.6|83184.6|20
1621917320000|2021-05-25 04:35:20|83236.8|83186.8|83235.5|83185.5|83237.5|83187.5|83235.1|83185.1|27
1621917330000|2021-05-25 04:35:30|83235.4|83185.4|83235.5|83185.5|83237.8|83187.8|83232.7|83182.7|26
1621917340000|2021-05-25 04:35:40|83236.6|83186.6|83235.9|83185.9|83237.8|83187.8|83233.7|83183.7|26
1621917350000|2021-05-25 04:35:50|83234.8|83184.8|83233.4|83183.4|83236|83186|83232.5|83182.5|22
1621917360000|2021-05-25 04:36:00|83234.1|83184.1|83235.9|83185.9|83236.4|83186.4|83233|83183|20
1621917370000|2021-05-25 04:36:10|83235.6|83185.6|83240.6|83190.6|83242.8|83192.8|83235.6|83185.6|34
1621917380000|2021-05-25 04:36:20|83240.4|83190.4|83238.1|83188.1|83240.7|83190.7|83236|83186|39
1621917390000|2021-05-25 04:36:30|83238|83188|83238.8|83188.8|83239.7|83189.7|83237|83187|18
1621917400000|2021-05-25 04:36:40|83238.7|83188.7|83241.8|83191.8|83241.8|83191.8|83236.9|83186.9|31
1621917410000|2021-05-25 04:36:50|83240.8|83190.8|83232.5|83182.5|83240.8|83190.8|83232.5|83182.5|8
1621917420000|2021-05-25 04:37:00|83236.1|83186.1|83238.9|83188.9|83238.9|83188.9|83234.3|83184.3|12
1621917430000|2021-05-25 04:37:10|83236.9|83186.9|83238|83188|83239.1|83189.1|83236.9|83186.9|18
1621917440000|2021-05-25 04:37:20|83236.6|83186.6|83236.5|83186.5|83237.8|83187.8|83236.3|83186.3|12
1621917450000|2021-05-25 04:37:30|83237.4|83187.4|83238.4|83188.4|83239.8|83189.8|83237.4|83187.4|11
1621917460000|2021-05-25 04:37:40|83237|83187|83236.6|83186.6|83237|83187|83236.2|83186.2|3
1621917470000|2021-05-25 04:37:50|83237|83187|83237.6|83187.6|83240.5|83190.5|83237|83187|8
1621917480000|2021-05-25 04:38:00|83237.5|83187.5|83238.3|83188.3|83238.4|83188.4|83236.4|83186.4|32
1621917490000|2021-05-25 04:38:10|83238.5|83188.5|83237.2|83187.2|83238.9|83188.9|83235.7|83185.7|21
1621917500000|2021-05-25 04:38:20|83238.3|83188.3|83239.4|83189.4|83240.4|83190.4|83238.2|83188.2|11
1621917510000|2021-05-25 04:38:30|83239.5|83189.5|83237.9|83187.9|83239.5|83189.5|83237.9|83187.9|7
1621917520000|2021-05-25 04:38:40|83238|83188|83238.9|83188.9|83240.7|83190.7|83238|83188|17
1621917530000|2021-05-25 04:38:50|83238.5|83188.5|83237|83187|83238.8|83188.8|83237|83187|8
1621917540000|2021-05-25 04:39:00|83239.5|83189.5|83239.1|83189.1|83241.8|83191.8|83239|83189|10
1621917550000|2021-05-25 04:39:10|83239.4|83189.4|83238.4|83188.4|83239.6|83189.6|83237.9|83187.9|12
1621917560000|2021-05-25 04:39:20|83237.7|83187.7|83235.6|83185.6|83238.2|83188.2|83234.7|83184.7|20
1621917570000|2021-05-25 04:39:30|83235.2|83185.2|83235.7|83185.7|83237.3|83187.3|83233.2|83183.2|29
1621917580000|2021-05-25 04:39:40|83235.5|83185.5|83236.5|83186.5|83236.6|83186.6|83234.8|83184.8|11
1621917590000|2021-05-25 04:39:50|83237.4|83187.4|83239.4|83189.4|83242.1|83192.1|83235|83185|19
1621917600000|2021-05-25 04:40:00|83239.1|83189.1|83238.4|83188.4|83239.1|83189.1|83237.5|83187.5|9
1621917610000|2021-05-25 04:40:10|83237.3|83187.3|83238.1|83188.1|83239.8|83189.8|83237.2|83187.2|10
1621917620000|2021-05-25 04:40:20|83237.6|83187.6|83237.8|83187.8|83239.4|83189.4|83233.8|83183.8|22
1621917630000|2021-05-25 04:40:30|83238.2|83188.2|83237.9|83187.9|83239|83189|83235.1|83185.1|17
1621917640000|2021-05-25 04:40:40|83237.5|83187.5|83233.1|83183.1|83237.8|83187.8|83233|83183|44
1621917650000|2021-05-25 04:40:50|83233.9|83183.9|83231.6|83181.6|83233.9|83183.9|83231.6|83181.6|32
1621917660000|2021-05-25 04:41:00|83231.4|83181.4|83234.2|83184.2|83237.6|83187.6|83231.4|83181.4|30
1621917670000|2021-05-25 04:41:10|83233.9|83183.9|83235.2|83185.2|83235.2|83185.2|83231.1|83181.1|13
1621917680000|2021-05-25 04:41:20|83235.4|83185.4|83234.9|83184.9|83235.7|83185.7|83232.3|83182.3|18
1621917690000|2021-05-25 04:41:30|83233|83183|83233.6|83183.6|83234|83184|83232.7|83182.7|17
1621917700000|2021-05-25 04:41:40|83231|83181|83231.4|83181.4|83235.3|83185.3|83230.9|83180.9|22
1621917710000|2021-05-25 04:41:50|83232.5|83182.5|83232.8|83182.8|83233.2|83183.2|83232.1|83182.1|20
1621917720000|2021-05-25 04:42:00|83232.7|83182.7|83230.6|83180.6|83236.5|83186.5|83227.5|83177.5|20
1621917730000|2021-05-25 04:42:10|83231|83181|83233.1|83183.1|83235.1|83185.1|83231|83181|27
1621917740000|2021-05-25 04:42:20|83238.5|83188.5|83231.4|83181.4|83238.5|83188.5|83230.1|83180.1|22
1621917750000|2021-05-25 04:42:30|83230|83180|83229.1|83179.1|83230|83180|83228.6|83178.6|11
1621917760000|2021-05-25 04:42:40|83229.4|83179.4|83228.5|83178.5|83229.4|83179.4|83228.5|83178.5|9
1621917770000|2021-05-25 04:42:50|83228.8|83178.8|83230.6|83180.6|83231.8|83181.8|83228.4|83178.4|18
1621917780000|2021-05-25 04:43:00|83230.7|83180.7|83229|83179|83230.8|83180.8|83227.7|83177.7|22
1621917790000|2021-05-25 04:43:10|83230.2|83180.2|83229|83179|83230.2|83180.2|83229|83179|9
1621917800000|2021-05-25 04:43:20|83229.1|83179.1|83229.6|83179.6|83231.2|83181.2|83227.9|83177.9|13
1621917810000|2021-05-25 04:43:30|83229.3|83179.3|83227.8|83177.8|83229.3|83179.3|83226.8|83176.8|15
1621917820000|2021-05-25 04:43:40|83227.7|83177.7|83230.2|83180.2|83230.7|83180.7|83227.1|83177.1|13
1621917830000|2021-05-25 04:43:50|83229.9|83179.9|83228.7|83178.7|83229.9|83179.9|83228.4|83178.4|12
1621917840000|2021-05-25 04:44:00|83228.8|83178.8|83229|83179|83229.8|83179.8|83228|83178|17
1621917850000|2021-05-25 04:44:10|83229.1|83179.1|83231.2|83181.2|83231.2|83181.2|83228.9|83178.9|5
1621917860000|2021-05-25 04:44:20|83230.3|83180.3|83230.3|83180.3|83230.7|83180.7|83227.9|83177.9|13
1621917870000|2021-05-25 04:44:30|83229.7|83179.7|83232.5|83182.5|83232.5|83182.5|83229.7|83179.7|12
1621917880000|2021-05-25 04:44:40|83231.8|83181.8|83230|83180|83231.8|83181.8|83229.5|83179.5|21
1621917890000|2021-05-25 04:44:50|83229.1|83179.1|83229.5|83179.5|83230.9|83180.9|83227.3|83177.3|23
1621917900000|2021-05-25 04:45:00|83228.9|83178.9|83230|83180|83230.7|83180.7|83228.2|83178.2|26
1621917910000|2021-05-25 04:45:10|83230.1|83180.1|83229.3|83179.3|83231.4|83181.4|83228.8|83178.8|17
1621917920000|2021-05-25 04:45:20|83228.9|83178.9|83229.1|83179.1|83229.6|83179.6|83228.6|83178.6|12
1621917930000|2021-05-25 04:45:30|83229|83179|83229.5|83179.5|83229.8|83179.8|83229|83179|9
1621917940000|2021-05-25 04:45:40|83231.8|83181.8|83230.6|83180.6|83231.8|83181.8|83229.8|83179.8|19
1621917950000|2021-05-25 04:45:50|83230.9|83180.9|83230.5|83180.5|83231.2|83181.2|83230.3|83180.3|9
1621917960000|2021-05-25 04:46:00|83230.3|83180.3|83229|83179|83231.1|83181.1|83227.9|83177.9|31
1621917970000|2021-05-25 04:46:10|83229.2|83179.2|83229.3|83179.3|83229.3|83179.3|83227.6|83177.6|11
1621917980000|2021-05-25 04:46:20|83229.2|83179.2|83230.1|83180.1|83230.6|83180.6|83228.2|83178.2|22
1621917990000|2021-05-25 04:46:30|83230|83180|83229.3|83179.3|83230.5|83180.5|83229.3|83179.3|11
1621918000000|2021-05-25 04:46:40|83229.4|83179.4|83228.5|83178.5|83229.5|83179.5|83226.7|83176.7|13
1621918010000|2021-05-25 04:46:50|83228.3|83178.3|83226.2|83176.2|83229.6|83179.6|83226.2|83176.2|19
1621918020000|2021-05-25 04:47:00|83226.4|83176.4|83227.6|83177.6|83228.3|83178.3|83226.1|83176.1|17
1621918030000|2021-05-25 04:47:10|83227.7|83177.7|83226.8|83176.8|83228|83178|83226.1|83176.1|17
1621918040000|2021-05-25 04:47:20|83226.6|83176.6|83226.8|83176.8|83229.7|83179.7|83226.6|83176.6|18
1621918050000|2021-05-25 04:47:30|83227|83177|83227.6|83177.6|83228.8|83178.8|83226.1|83176.1|31
1621918060000|2021-05-25 04:47:40|83228.5|83178.5|83228.8|83178.8|83229.2|83179.2|83227.8|83177.8|15
1621918070000|2021-05-25 04:47:50|83228.9|83178.9|83228|83178|83229.8|83179.8|83227.6|83177.6|23
1621918080000|2021-05-25 04:48:00|83228.1|83178.1|83230.1|83180.1|83230.1|83180.1|83226.9|83176.9|25
1621918090000|2021-05-25 04:48:10|83229.8|83179.8|83228.4|83178.4|83230.5|83180.5|83228.4|83178.4|24
1621918100000|2021-05-25 04:48:20|83228.1|83178.1|83228.6|83178.6|83228.9|83178.9|83227.8|83177.8|12
1621918110000|2021-05-25 04:48:30|83228.4|83178.4|83227.9|83177.9|83228.4|83178.4|83227|83177|21
1621918120000|2021-05-25 04:48:40|83227.8|83177.8|83228.6|83178.6|83230|83180|83226.2|83176.2|28
1621918130000|2021-05-25 04:48:50|83226.6|83176.6|83227.4|83177.4|83227.9|83177.9|83226.6|83176.6|10
1621918140000|2021-05-25 04:49:00|83227.6|83177.6|83227.4|83177.4|83229|83179|83227.1|83177.1|27
1621918150000|2021-05-25 04:49:10|83227.6|83177.6|83226.7|83176.7|83228.1|83178.1|83226.4|83176.4|25
1621918160000|2021-05-25 04:49:20|83226.3|83176.3|83226.2|83176.2|83226.9|83176.9|83225.9|83175.9|17
1621918170000|2021-05-25 04:49:30|83226.1|83176.1|83226.4|83176.4|83227.9|83177.9|83224.9|83174.9|12
1621918180000|2021-05-25 04:49:40|83225.8|83175.8|83225.8|83175.8|83227|83177|83225.6|83175.6|29
1621918190000|2021-05-25 04:49:50|83225.6|83175.6|83225.3|83175.3|83227.8|83177.8|83225.1|83175.1|34
1621918200000|2021-05-25 04:50:00|83225.4|83175.4|83226.4|83176.4|83226.5|83176.5|83225.1|83175.1|19
1621918210000|2021-05-25 04:50:10|83226|83176|83222|83172|83227.2|83177.2|83221.8|83171.8|39
1621918220000|2021-05-25 04:50:20|83222.3|83172.3|83221.8|83171.8|83222.7|83172.7|83220.5|83170.5|28
1621918230000|2021-05-25 04:50:30|83221.7|83171.7|83221.9|83171.9|83222.6|83172.6|83221.2|83171.2|19
1621918240000|2021-05-25 04:50:40|83222|83172|83221.7|83171.7|83222.5|83172.5|83221|83171|17
1621918250000|2021-05-25 04:50:50|83221.8|83171.8|83221.4|83171.4|83224|83174|83220.2|83170.2|22
1621918260000|2021-05-25 04:51:00|83221.2|83171.2|83220.9|83170.9|83222.2|83172.2|83220.8|83170.8|22
1621918270000|2021-05-25 04:51:10|83220.2|83170.2|83221.1|83171.1|83222.1|83172.1|83220.2|83170.2|15
1621918280000|2021-05-25 04:51:20|83221.4|83171.4|83221.3|83171.3|83221.7|83171.7|83220.9|83170.9|15
1621918290000|2021-05-25 04:51:30|83221.4|83171.4|83220.6|83170.6|83221.4|83171.4|83220.6|83170.6|16
1621918300000|2021-05-25 04:51:40|83220|83170|83222.7|83172.7|83223.2|83173.2|83220|83170|9
1621918310000|2021-05-25 04:51:50|83222.5|83172.5|83221.9|83171.9|83222.5|83172.5|83221.5|83171.5|5
1621918320000|2021-05-25 04:52:00|83219.7|83169.7|83221.9|83171.9|83222.3|83172.3|83219.7|83169.7|10
1621918330000|2021-05-25 04:52:10|83222.2|83172.2|83222.2|83172.2|83223.6|83173.6|83219|83169|20
1621918340000|2021-05-25 04:52:20|83222.4|83172.4|83219.1|83169.1|83222.7|83172.7|83219.1|83169.1|18
1621918350000|2021-05-25 04:52:30|83220|83170|83220.8|83170.8|83221|83171|83216.9|83166.9|14
1621918360000|2021-05-25 04:52:40|83220.5|83170.5|83218.9|83168.9|83221|83171|83218|83168|19
1621918370000|2021-05-25 04:52:50|83218.4|83168.4|83217.9|83167.9|83219.6|83169.6|83215.7|83165.7|21
1621918380000|2021-05-25 04:53:00|83217.2|83167.2|83215.8|83165.8|83217.5|83167.5|83215.7|83165.7|16
1621918390000|2021-05-25 04:53:10|83215.7|83165.7|83215|83165|83216.3|83166.3|83215|83165|9
1621918400000|2021-05-25 04:53:20|83214.6|83164.6|83214.6|83164.6|83216.2|83166.2|83214.6|83164.6|12
1621918410000|2021-05-25 04:53:30|83216|83166|83217.2|83167.2|83217.2|83177.6|83202.6|83164.3|11
1621918420000|2021-05-25 04:53:40|83219|83169|83214.7|83164.7|83219|83169|83214.3|83164.3|20
1621918430000|2021-05-25 04:53:50|83216.9|83166.9|83214.8|83164.8|83217.6|83167.6|83214.6|83164.6|29
1621918440000|2021-05-25 04:54:00|83215.1|83165.1|83214.9|83164.9|83215.6|83165.6|83214.3|83164.3|25
1621918450000|2021-05-25 04:54:10|83215|83165|83215.4|83165.4|83216|83166|83214.5|83164.5|24
1621918460000|2021-05-25 04:54:20|83215.5|83165.5|83215.4|83165.4|83216.7|83166.7|83214.4|83164.4|16
1621918470000|2021-05-25 04:54:30|83216|83166|83213.7|83163.7|83216|83166|83213.5|83163.5|18
1621918480000|2021-05-25 04:54:40|83213.6|83163.6|83213.6|83163.6|83214|83164|83213.6|83163.6|10
1621918490000|2021-05-25 04:54:50|83214.2|83164.2|83216.6|83166.6|83217.2|83167.2|83213.5|83163.5|30
1621918500000|2021-05-25 04:55:00|83216.8|83166.8|83218.3|83168.3|83220|83170|83214.9|83164.9|30
1621918510000|2021-05-25 04:55:10|83218.4|83168.4|83217.9|83167.9|83219.4|83169.4|83215.4|83165.4|14
1621918520000|2021-05-25 04:55:20|83218.4|83168.4|83218.8|83168.8|83218.8|83168.8|83217.4|83167.4|14
1621918530000|2021-05-25 04:55:30|83218.2|83168.2|83218.6|83168.6|83219.4|83169.4|83218.2|83168.2|6
1621918540000|2021-05-25 04:55:40|83217.7|83167.7|83219.9|83169.9|83220.9|83170.9|83217.7|83167.7|16
1621918550000|2021-05-25 04:55:50|83220.1|83170.1|83221.4|83171.4|83221.5|83171.5|83219.3|83169.3|16
1621918560000|2021-05-25 04:56:00|83221|83171|83226.7|83176.7|83228.6|83178.6|83221|83171|24
1621918570000|2021-05-25 04:56:10|83226.4|83176.4|83221|83171|83226.4|83176.4|83221|83171|17
1621918580000|2021-05-25 04:56:20|83221.3|83171.3|83221.1|83171.1|83224.4|83174.4|83219.9|83169.9|22
1621918590000|2021-05-25 04:56:30|83221|83171|83218.7|83168.7|83221|83171|83218.4|83168.4|26
1621918600000|2021-05-25 04:56:40|83219.2|83169.2|83219.5|83169.5|83221.1|83171.1|83219.1|83169.1|15
1621918610000|2021-05-25 04:56:50|83218.9|83168.9|83220.8|83170.8|83223.6|83173.6|83218.6|83168.6|20
1621918620000|2021-05-25 04:57:00|83220.7|83170.7|83224.5|83174.5|83224.9|83174.9|83220.7|83170.7|16
1621918630000|2021-05-25 04:57:10|83224.6|83174.6|83220.5|83170.5|83226.6|83176.6|83220.5|83170.5|21
1621918640000|2021-05-25 04:57:20|83220.6|83170.6|83218.2|83168.2|83223.4|83173.4|83218.2|83168.2|34
1621918650000|2021-05-25 04:57:30|83220.2|83170.2|83219.8|83169.8|83221.8|83171.8|83218.7|83168.7|31
1621918660000|2021-05-25 04:57:40|83219.2|83169.2|83223.1|83173.1|83223.5|83173.5|83218.4|83168.4|24
1621918670000|2021-05-25 04:57:50|83223|83173|83222.4|83172.4|83223.4|83173.4|83222.3|83172.3|25
1621918680000|2021-05-25 04:58:00|83222.3|83172.3|83224|83174|83224.4|83174.4|83222.3|83172.3|28
1621918690000|2021-05-25 04:58:10|83223.8|83173.8|83222.7|83172.7|83224.1|83174.1|83222.5|83172.5|28
1621918700000|2021-05-25 04:58:20|83222.8|83172.8|83218.2|83168.2|83223.1|83173.1|83215.6|83165.6|34
1621918710000|2021-05-25 04:58:30|83217.4|83167.4|83218.5|83168.5|83219.1|83169.1|83214.1|83164.1|25
1621918720000|2021-05-25 04:58:40|83218.8|83168.8|83220.5|83170.5|83223|83173|83218.8|83168.8|19
1621918730000|2021-05-25 04:58:50|83221.3|83171.3|83224.5|83174.5|83224.5|83174.5|83221.3|83171.3|28
1621918740000|2021-05-25 04:59:00|83224.4|83174.4|83223.4|83173.4|83224.4|83174.4|83222.8|83172.8|12
1621918750000|2021-05-25 04:59:10|83223.9|83173.9|83227.4|83177.4|83227.4|83177.4|83222.6|83172.6|24
1621918760000|2021-05-25 04:59:20|83227.2|83177.2|83225.9|83175.9|83227.9|83177.9|83223.8|83173.8|40
1621918770000|2021-05-25 04:59:30|83226.4|83176.4|83219.1|83169.1|83227.2|83177.2|83218.2|83168.2|25
1621918780000|2021-05-25 04:59:40|83218.3|83168.3|83221.9|83171.9|83225.4|83175.4|83218.2|83168.2|27
1621918790000|2021-05-25 04:59:50|83222.1|83172.1|83222.5|83172.5|83222.7|83172.7|83220.5|83170.5|13
1621918800000|2021-05-25 05:00:00|83221.4|83171.4|83204.3|83154.3|83223.3|83173.3|83203.8|83153.8|67
1621918810000|2021-05-25 05:00:10|83203.8|83153.8|83204.6|83154.6|83206.4|83156.4|83200.6|83150.6|55
1621918820000|2021-05-25 05:00:20|83204.8|83154.8|83207.8|83157.8|83211.5|83161.5|83204.8|83154.8|61
1621918830000|2021-05-25 05:00:30|83207.9|83157.9|83205.7|83155.7|83209.8|83159.8|83205.2|83155.2|69
1621918840000|2021-05-25 05:00:40|83206|83156|83210.8|83160.8|83212.5|83162.5|83204.8|83154.8|74
1621918850000|2021-05-25 05:00:50|83213.7|83163.7|83212.2|83162.2|83214.4|83164.4|83211.7|83161.7|28
1621918860000|2021-05-25 05:01:00|83211.7|83161.7|83211.5|83161.5|83215.6|83165.6|83209.2|83159.2|46
1621918870000|2021-05-25 05:01:10|83211.2|83161.2|83211.3|83161.3|83214.5|83164.5|83209.6|83159.6|47
1621918880000|2021-05-25 05:01:20|83210.2|83160.2|83212.7|83162.7|83214.8|83164.8|83210.2|83160.2|58
1621918890000|2021-05-25 05:01:30|83213|83163|83211.8|83161.8|83214.4|83164.4|83211.5|83161.5|49
1621918900000|2021-05-25 05:01:40|83209.7|83159.7|83209.4|83159.4|83212.9|83162.9|83208.6|83158.6|45
1621918910000|2021-05-25 05:01:50|83209.8|83159.8|83209.6|83159.6|83212|83162|83208.5|83158.5|57
1621918920000|2021-05-25 05:02:00|83209.7|83159.7|83209.2|83159.2|83210.2|83160.2|83208.4|83158.4|25
1621918930000|2021-05-25 05:02:10|83208.8|83158.8|83211.2|83161.2|83212.9|83162.9|83208.2|83158.2|40
1621918940000|2021-05-25 05:02:20|83215|83165|83215.5|83165.5|83218.2|83168.2|83210.2|83160.2|59
1621918950000|2021-05-25 05:02:30|83215.1|83165.1|83217.3|83167.3|83217.3|83167.3|83213.9|83163.9|20
1621918960000|2021-05-25 05:02:40|83216.8|83166.8|83215.2|83165.2|83217.8|83167.8|83214.3|83164.3|20
1621918970000|2021-05-25 05:02:50|83215.4|83165.4|83215.2|83165.2|83215.9|83165.9|83214.7|83164.7|17
1621918980000|2021-05-25 05:03:00|83215.9|83165.9|83216.3|83166.3|83218.4|83168.4|83214.7|83164.7|27
1621918990000|2021-05-25 05:03:10|83215.9|83165.9|83215.8|83165.8|83216.8|83166.8|83215.2|83165.2|22
1621919000000|2021-05-25 05:03:20|83216|83166|83266.2|83216.2|83283.7|83233.7|83216|83166|58
1621919010000|2021-05-25 05:03:30|83264.9|83214.9|83254.4|83204.4|83273.3|83223.3|83242|83192|58
1621919020000|2021-05-25 05:03:40|83254.1|83204.1|83252.6|83202.6|83255.1|83205.1|83250.2|83200.2|50
1621919030000|2021-05-25 05:03:50|83252.9|83202.9|83267.6|83217.6|83267.6|83217.6|83252.9|83202.9|70
1621919040000|2021-05-25 05:04:00|83267.8|83217.8|83263.7|83213.7|83268.5|83218.5|83263.7|83213.7|35
1621919050000|2021-05-25 05:04:10|83258.8|83208.8|83251.5|83201.5|83262|83212|83249.6|83199.6|57
1621919060000|2021-05-25 05:04:20|83251.6|83201.6|83235.1|83185.1|83253|83203|83233.7|83183.7|39
1621919070000|2021-05-25 05:04:30|83234.6|83184.6|83231|83181|83238.8|83188.8|83230|83180|37
1621919080000|2021-05-25 05:04:40|83232.4|83182.4|83233.9|83183.9|83234|83184|83228.1|83178.1|31
1621919090000|2021-05-25 05:04:50|83232.4|83182.4|83231.6|83181.6|83233.4|83183.4|83231.6|83181.6|24
1621919100000|2021-05-25 05:05:00|83233.1|83183.1|83232.4|83182.4|83234.4|83184.4|83230.8|83180.8|44
1621919110000|2021-05-25 05:05:10|83231.7|83181.7|83230.6|83180.6|83233.5|83183.5|83230|83180|44
1621919120000|2021-05-25 05:05:20|83231.2|83181.2|83231.9|83181.9|83232.5|83182.5|83230.3|83180.3|22
1621919130000|2021-05-25 05:05:30|83232.1|83182.1|83232.1|83182.1|83234|83184|83231.2|83181.2|26
1621919140000|2021-05-25 05:05:40|83232.2|83182.2|83236.9|83186.9|83236.9|83186.9|83232.1|83182.1|34
1621919150000|2021-05-25 05:05:50|83235.5|83185.5|83237.8|83187.8|83237.8|83187.8|83234.9|83184.9|14
1621919160000|2021-05-25 05:06:00|83235|83185|83235.5|83185.5|83237.4|83187.4|83234.3|83184.3|31
1621919170000|2021-05-25 05:06:10|83236|83186|83236.3|83186.3|83236.3|83186.3|83235.1|83185.1|28
1621919180000|2021-05-25 05:06:20|83236.5|83186.5|83234.5|83184.5|83236.7|83186.7|83233.1|83183.1|25
1621919190000|2021-05-25 05:06:30|83234.9|83184.9|83234.8|83184.8|83236.5|83186.5|83224.8|83174.8|50
1621919200000|2021-05-25 05:06:40|83235.1|83185.1|83237.8|83187.8|83237.8|83187.8|83235.1|83185.1|29
1621919210000|2021-05-25 05:06:50|83238|83188|83236|83186|83238.1|83188.1|83235.6|83185.6|18
1621919220000|2021-05-25 05:07:00|83236.1|83186.1|83234.5|83184.5|83236.1|83186.1|83234.3|83184.3|10
1621919230000|2021-05-25 05:07:10|83234.8|83184.8|83236.4|83186.4|83236.6|83186.6|83234.7|83184.7|20
1621919240000|2021-05-25 05:07:20|83233.9|83183.9|83234|83184|83236.2|83186.2|83232|83182|30
1621919250000|2021-05-25 05:07:30|83235.2|83185.2|83235.2|83185.2|83235.9|83185.9|83233.4|83183.4|25
1621919260000|2021-05-25 05:07:40|83235.6|83185.6|83233.2|83183.2|83236.2|83186.2|83233.2|83183.2|26
1621919270000|2021-05-25 05:07:50|83233.5|83183.5|83235.1|83185.1|83235.2|83185.2|83232.8|83182.8|20
1621919280000|2021-05-25 05:08:00|83235.2|83185.2|83236.2|83186.2|83236.4|83186.4|83234.7|83184.7|24
1621919290000|2021-05-25 05:08:10|83236.5|83186.5|83233.4|83183.4|83237|83187|83233.4|83183.4|11
1621919300000|2021-05-25 05:08:20|83233.9|83183.9|83234.7|83184.7|83235.4|83185.4|83233.9|83183.9|10
1621919310000|2021-05-25 05:08:30|83234.4|83184.4|83237.7|83187.7|83239.1|83189.1|83233.8|83183.8|29
1621919320000|2021-05-25 05:08:40|83238.2|83188.2|83237.1|83187.1|83239.1|83189.1|83236.5|83186.5|14
1621919330000|2021-05-25 05:08:50|83236.7|83186.7|83237|83187|83237.7|83187.7|83236|83186|9
1621919340000|2021-05-25 05:09:00|83236.9|83186.9|83238.4|83188.4|83240.2|83190.2|83235.8|83185.8|28
1621919350000|2021-05-25 05:09:10|83238.2|83188.2|83237.4|83187.4|83238.9|83188.9|83237.4|83187.4|17
1621919360000|2021-05-25 05:09:20|83236.4|83186.4|83238.5|83188.5|83238.6|83188.6|83236.2|83186.2|21
1621919370000|2021-05-25 05:09:30|83238.9|83188.9|83236.6|83186.6|83239.8|83189.8|83236.6|83186.6|29
1621919380000|2021-05-25 05:09:40|83236.3|83186.3|83240.2|83190.2|83240.7|83190.7|83236.2|83186.2|22
1621919390000|2021-05-25 05:09:50|83240.3|83190.3|83241.2|83191.2|83241.4|83191.4|83238.3|83188.3|22
1621919400000|2021-05-25 05:10:00|83240.9|83190.9|83239.1|83189.1|83241.3|83191.3|83239|83189|25
1621919410000|2021-05-25 05:10:10|83238.8|83188.8|83240|83190|83240.2|83190.2|83238.8|83188.8|28
1621919420000|2021-05-25 05:10:20|83238.9|83188.9|83238.4|83188.4|83239.2|83189.2|83238.1|83188.1|19
1621919430000|2021-05-25 05:10:30|83238.2|83188.2|83237.3|83187.3|83239.1|83189.1|83237.3|83187.3|28
1621919440000|2021-05-25 05:10:40|83238.5|83188.5|83239.7|83189.7|83240.4|83190.4|83238.3|83188.3|16
1621919450000|2021-05-25 05:10:50|83239.8|83189.8|83237.4|83187.4|83240.3|83190.3|83237.1|83187.1|28
1621919460000|2021-05-25 05:11:00|83237.5|83187.5|83239.1|83189.1|83240.1|83190.1|83236.1|83186.1|22
1621919470000|2021-05-25 05:11:10|83239.4|83189.4|83239.9|83189.9|83241.4|83191.4|83238.5|83188.5|20
1621919480000|2021-05-25 05:11:20|83240.6|83190.6|83239|83189|83240.6|83190.6|83237.6|83187.6|14
1621919490000|2021-05-25 05:11:30|83239.1|83189.1|83239.6|83189.6|83239.7|83189.7|83238.2|83188.2|20
1621919500000|2021-05-25 05:11:40|83239.7|83189.7|83241|83191|83241|83191|83238.4|83188.4|24
1621919510000|2021-05-25 05:11:50|83239.9|83189.9|83242.8|83192.8|83242.8|83192.8|83239.1|83189.1|29
1621919520000|2021-05-25 05:12:00|83241.2|83191.2|83241.7|83191.7|83242.1|83192.1|83240.3|83190.3|16
1621919530000|2021-05-25 05:12:10|83241|83191|83242.1|83192.1|83243|83193|83241|83191|15
1621919540000|2021-05-25 05:12:20|83242.3|83192.3|83241.2|83191.2|83242.3|83192.3|83240.1|83190.1|18
1621919550000|2021-05-25 05:12:30|83240.9|83190.9|83241.4|83191.4|83241.4|83191.4|83240|83190|13
1621919560000|2021-05-25 05:12:40|83240.4|83190.4|83242.1|83192.1|83242.3|83192.3|83240.1|83190.1|21
1621919570000|2021-05-25 05:12:50|83240.2|83190.2|83240.2|83190.2|83242.3|83192.3|83239.7|83189.7|17
1621919580000|2021-05-25 05:13:00|83241|83191|83241.7|83191.7|83242.7|83192.7|83240.5|83190.5|12
1621919590000|2021-05-25 05:13:10|83242.2|83192.2|83241.8|83191.8|83242.3|83192.3|83240.4|83190.4|17
1621919600000|2021-05-25 05:13:20|83243.8|83193.8|83241.2|83191.2|83243.8|83193.8|83240.6|83190.6|34
1621919610000|2021-05-25 05:13:30|83241.1|83191.1|83239.1|83189.1|83242.3|83192.3|83238.6|83188.6|25
1621919620000|2021-05-25 05:13:40|83239|83189|83241.1|83191.1|83243.1|83193.1|83238.1|83188.1|31
1621919630000|2021-05-25 05:13:50|83241.2|83191.2|83238|83188|83241.2|83191.2|83237.8|83187.8|17
1621919640000|2021-05-25 05:14:00|83240.6|83190.6|83237.5|83187.5|83240.7|83190.7|83237.5|83187.5|22
1621919650000|2021-05-25 05:14:10|83237.8|83187.8|83237.8|83187.8|83240.5|83190.5|83237.6|83187.6|21
1621919660000|2021-05-25 05:14:20|83237.6|83187.6|83232.9|83182.9|83240.7|83190.7|83232.9|83182.9|19
1621919670000|2021-05-25 05:14:30|83233.1|83183.1|83234.2|83184.2|83235.1|83185.1|83233.1|83183.1|17
1621919680000|2021-05-25 05:14:40|83234.8|83184.8|83236.8|83186.8|83237.3|83187.3|83233.5|83183.5|25
1621919690000|2021-05-25 05:14:50|83236.7|83186.7|83236.1|83186.1|83238.1|83188.1|83235.7|83185.7|19
1621919700000|2021-05-25 05:15:00|83236.6|83186.6|83236.4|83186.4|83237.2|83187.2|83234.9|83184.9|17
1621919710000|2021-05-25 05:15:10|83236.8|83186.8|83235.7|83185.7|83237.3|83187.3|83235.7|83185.7|15
1621919720000|2021-05-25 05:15:20|83235.5|83185.5|83235.5|83185.5|83236.5|83186.5|83235.3|83185.3|11
1621919730000|2021-05-25 05:15:30|83235.3|83185.3|83233.2|83183.2|83236|83186|83233|83183|22
1621919740000|2021-05-25 05:15:40|83232.6|83182.6|83234.9|83184.9|83237.5|83187.5|83232.6|83182.6|22
1621919750000|2021-05-25 05:15:50|83235.2|83185.2|83235.3|83185.3|83236.3|83186.3|83235.2|83185.2|13
1621919760000|2021-05-25 05:16:00|83234.3|83184.3|83235.1|83185.1|83238.2|83188.2|83234.3|83184.3|20
1621919770000|2021-05-25 05:16:10|83234.2|83184.2|83240.8|83190.8|83240.8|83190.8|83233.7|83183.7|12
1621919780000|2021-05-25 05:16:20|83241|83191|83236.1|83186.1|83241|83191|83235.6|83185.6|23
1621919790000|2021-05-25 05:16:30|83236.7|83186.7|83235.8|83185.8|83239.3|83189.3|83235.3|83185.3|25
1621919800000|2021-05-25 05:16:40|83235.2|83185.2|83236.1|83186.1|83241.8|83191.8|83232.1|83182.1|43
1621919810000|2021-05-25 05:16:50|83235.2|83185.2|83235.1|83185.1|83237.4|83187.4|83231|83181|26
1621919820000|2021-05-25 05:17:00|83234.6|83184.6|83234.3|83184.3|83237.1|83187.1|83234.3|83184.3|8
1621919830000|2021-05-25 05:17:10|83233.9|83183.9|83233.4|83183.4|83236.1|83186.1|83233.3|83183.3|10
1621919840000|2021-05-25 05:17:20|83235.2|83185.2|83235.4|83185.4|83236.5|83186.5|83233.2|83183.2|13
1621919850000|2021-05-25 05:17:30|83235|83185|83235|83185|83237.8|83187.8|83235|83185|10
1621919860000|2021-05-25 05:17:40|83235.1|83185.1|83233.5|83183.5|83235.1|83185.1|83232.6|83182.6|7
1621919870000|2021-05-25 05:17:50|83233.9|83183.9|83233.1|83183.1|83234.9|83184.9|83231.5|83181.5|7
1621919880000|2021-05-25 05:18:00|83232.4|83182.4|83235.2|83185.2|83236.3|83186.3|83232.4|83182.4|21
1621919890000|2021-05-25 05:18:10|83236.2|83186.2|83238.3|83188.3|83241.4|83191.4|83236.2|83186.2|25
1621919900000|2021-05-25 05:18:20|83240|83190|83241|83191|83241|83191|83239.1|83189.1|10
1621919910000|2021-05-25 05:18:30|83241.2|83191.2|83239.1|83189.1|83241.2|83191.2|83238.5|83188.5|16
1621919920000|2021-05-25 05:18:40|83239.7|83189.7|83238.5|83188.5|83240.7|83190.7|83238.4|83188.4|14
1621919930000|2021-05-25 05:18:50|83237.8|83187.8|83239.6|83189.6|83240|83190|83237.8|83187.8|14
1621919940000|2021-05-25 05:19:00|83240|83190|83241.9|83191.9|83243.1|83204.4|83221.6|83185.4|22
1621919950000|2021-05-25 05:19:10|83242.3|83192.3|83241|83191|83243.1|83193.1|83240.5|83190.5|22
1621919960000|2021-05-25 05:19:20|83241.8|83191.8|83240.5|83190.5|83242.5|83192.5|83240|83190|23
1621919970000|2021-05-25 05:19:30|83240.7|83190.7|83241.4|83191.4|83242.2|83192.2|83239.6|83189.6|21
1621919980000|2021-05-25 05:19:40|83240.6|83190.6|83226.6|83201.6|83242.2|83202.9|83224.6|83187.8|30
1621919990000|2021-05-25 05:19:50|83229.7|83204.7|83229.1|83204.1|83229.7|83204.7|83227.1|83202.1|16
1621920000000|2021-05-25 05:20:00|83227.9|83202.9|83243.3|83193.3|83243.3|83202.9|83227.9|83187.2|18
1621920010000|2021-05-25 05:20:10|83242.8|83192.8|83239.2|83189.2|83243.2|83193.2|83239|83189|14
1621920020000|2021-05-25 05:20:20|83239.1|83189.1|83239.2|83189.2|83240.3|83190.3|83238.6|83188.6|17
1621920030000|2021-05-25 05:20:30|83239.1|83189.1|83238.5|83188.5|83239.4|83189.4|83238.1|83188.1|15
1621920040000|2021-05-25 05:20:40|83238.7|83188.7|83239.7|83189.7|83241.2|83191.2|83238.3|83188.3|20
1621920050000|2021-05-25 05:20:50|83240.1|83190.1|83239.3|83189.3|83241.1|83191.1|83238.7|83188.7|22
1621920060000|2021-05-25 05:21:00|83239.1|83189.1|83241.2|83191.2|83241.2|83191.2|83239|83189|24
1621920070000|2021-05-25 05:21:10|83240.9|83190.9|83239.6|83189.6|83240.9|83190.9|83238.8|83188.8|19
1621920080000|2021-05-25 05:21:20|83239.4|83189.4|83237.7|83187.7|83240.1|83190.1|83237.4|83187.4|17
1621920090000|2021-05-25 05:21:30|83238.1|83188.1|83237.8|83187.8|83238.2|83188.2|83237.1|83187.1|13
1621920100000|2021-05-25 05:21:40|83238.1|83188.1|83238.1|83188.1|83238.8|83188.8|83237|83187|14
1621920110000|2021-05-25 05:21:50|83236.9|83186.9|83238.9|83188.9|83238.9|83188.9|83236.1|83186.1|14
1621920120000|2021-05-25 05:22:00|83238.7|83188.7|83236.6|83186.6|83238.7|83188.7|83236.3|83186.3|16
1621920130000|2021-05-25 05:22:10|83237|83187|83237.2|83187.2|83237.6|83187.6|83236.6|83186.6|10
1621920140000|2021-05-25 05:22:20|83237.6|83187.6|83237.6|83187.6|83238.5|83188.5|83236|83186|14
1621920150000|2021-05-25 05:22:30|83237.3|83187.3|83238.1|83188.1|83240.4|83190.4|83234.3|83184.3|25
1621920160000|2021-05-25 05:22:40|83238.8|83188.8|83240.7|83190.7|83240.7|83190.7|83236.9|83186.9|16
1621920170000|2021-05-25 05:22:50|83241.1|83191.1|83238.9|83188.9|83241.1|83191.1|83238.9|83188.9|16
1621920180000|2021-05-25 05:23:00|83240.3|83190.3|83240.3|83190.3|83240.6|83190.6|83239|83189|7
1621920190000|2021-05-25 05:23:10|83240.2|83190.2|83239.9|83189.9|83240.7|83190.7|83239.6|83189.6|9
1621920200000|2021-05-25 05:23:20|83239.5|83189.5|83239|83189|83240|83190|83237.8|83187.8|20
1621920210000|2021-05-25 05:23:30|83238.8|83188.8|83238.4|83188.4|83238.9|83188.9|83238.3|83188.3|10
1621920220000|2021-05-25 05:23:40|83238.9|83188.9|83232.6|83182.6|83239.5|83189.5|83232.6|83182.6|12
1621920230000|2021-05-25 05:23:50|83231.8|83181.8|83233.1|83183.1|83235|83185|83231.8|83181.8|25
1621920240000|2021-05-25 05:24:00|83234|83184|83235.7|83185.7|83235.7|83185.7|83233.3|83183.3|24
1621920250000|2021-05-25 05:24:10|83236|83186|83237.2|83187.2|83237.2|83187.2|83235.9|83185.9|10
1621920260000|2021-05-25 05:24:20|83238.5|83188.5|83237.8|83187.8|83238.5|83188.5|83234.9|83184.9|19
1621920270000|2021-05-25 05:24:30|83237.7|83187.7|83237|83187|83237.9|83187.9|83235.4|83185.4|28
1621920280000|2021-05-25 05:24:40|83237.1|83187.1|83236.6|83186.6|83237.4|83187.4|83236|83186|14
1621920290000|2021-05-25 05:24:50|83237|83187|83235.7|83185.7|83237.6|83187.6|83235.3|83185.3|20
1621920300000|2021-05-25 05:25:00|83235.5|83185.5|83223.9|83198.9|83238|83199.9|83222.2|83183.8|35
1621920310000|2021-05-25 05:25:10|83224.8|83199.8|83225|83200|83225.1|83200.1|83223.8|83198.8|18
1621920320000|2021-05-25 05:25:20|83225.3|83200.3|83236.3|83186.3|83237.8|83200.9|83224.4|83186.2|23
1621920330000|2021-05-25 05:25:30|83236.7|83186.7|83236.9|83186.9|83238.3|83188.3|83235.5|83185.5|19
1621920340000|2021-05-25 05:25:40|83237.7|83187.7|83239.7|83189.7|83239.7|83189.7|83237|83187|14
1621920350000|2021-05-25 05:25:50|83239.4|83189.4|83240|83190|83240.2|83190.2|83239.3|83189.3|8
1621920360000|2021-05-25 05:26:00|83239.8|83189.8|83240.4|83190.4|83241.3|83191.3|83239.2|83189.2|23
1621920370000|2021-05-25 05:26:10|83241.3|83191.3|83239|83189|83241.9|83191.9|83239|83189|16
1621920380000|2021-05-25 05:26:20|83239.7|83189.7|83240.3|83190.3|83240.6|83190.6|83239.3|83189.3|8
1621920390000|2021-05-25 05:26:30|83240|83190|83240.2|83190.2|83241.7|83191.7|83239.6|83189.6|17
1621920400000|2021-05-25 05:26:40|83241|83191|83235.6|83185.6|83241|83191|83235.6|83185.6|17
1621920410000|2021-05-25 05:26:50|83236.8|83186.8|83235.1|83185.1|83239.6|83189.6|83233.7|83183.7|20
1621920420000|2021-05-25 05:27:00|83235.7|83185.7|83234.9|83184.9|83236.6|83186.6|83233.8|83183.8|15
1621920430000|2021-05-25 05:27:10|83233.8|83183.8|83235.6|83185.6|83235.9|83185.9|83233.8|83183.8|28
1621920440000|2021-05-25 05:27:20|83235.9|83185.9|83241.3|83191.3|83241.3|83191.3|83234.8|83184.8|20
1621920450000|2021-05-25 05:27:30|83237.8|83187.8|83236.9|83186.9|83239|83189|83236.5|83186.5|15
1621920460000|2021-05-25 05:27:40|83236.4|83186.4|83238|83188|83238.2|83188.2|83236.2|83186.2|15
1621920470000|2021-05-25 05:27:50|83237.9|83187.9|83237.4|83187.4|83238.1|83188.1|83236.5|83186.5|7
1621920480000|2021-05-25 05:28:00|83236.1|83186.1|83238.2|83188.2|83238.2|83188.2|83235.7|83185.7|12
1621920490000|2021-05-25 05:28:10|83238.4|83188.4|83238.6|83188.6|83240.2|83190.2|83238.1|83188.1|24
1621920500000|2021-05-25 05:28:20|83238.8|83188.8|83237.1|83187.1|83239|83189|83237.1|83187.1|18
1621920510000|2021-05-25 05:28:30|83236.9|83186.9|83237.6|83187.6|83237.6|83187.6|83236|83186|18
1621920520000|2021-05-25 05:28:40|83237.1|83187.1|83237.2|83187.2|83238.7|83188.7|83235.6|83185.6|15
1621920530000|2021-05-25 05:28:50|83236.9|83186.9|83236.5|83186.5|83237.3|83187.3|83235.9|83185.9|20
1621920540000|2021-05-25 05:29:00|83236.6|83186.6|83237.2|83187.2|83237.5|83187.5|83236.2|83186.2|12
1621920550000|2021-05-25 05:29:10|83237.8|83187.8|83243.2|83193.2|83244.5|83194.5|83237.8|83187.8|27
1621920560000|2021-05-25 05:29:20|83243.5|83193.5|83242.7|83192.7|83245.7|83195.7|83242.6|83192.6|26
1621920570000|2021-05-25 05:29:30|83243.2|83193.2|83241.9|83191.9|83243.6|83193.6|83241.9|83191.9|17
1621920580000|2021-05-25 05:29:40|83242.5|83192.5|83242.4|83192.4|83243.3|83193.3|83239.8|83189.8|20
1621920590000|2021-05-25 05:29:50|83243.9|83193.9|83240|83190|83243.9|83193.9|83239.7|83189.7|7
1621920600000|2021-05-25 05:30:00|83239.9|83189.9|83243|83193|83243|83193|83238|83188|33
1621920610000|2021-05-25 05:30:10|83242.9|83192.9|83244|83194|83245|83195|83240.1|83190.1|38
1621920620000|2021-05-25 05:30:20|83244.7|83194.7|83246|83196|83248|83198|83243.3|83193.3|34
1621920630000|2021-05-25 05:30:30|83245.9|83195.9|83246.5|83196.5|83249.9|83199.9|83245.7|83195.7|21
1621920640000|2021-05-25 05:30:40|83246.2|83196.2|83246.4|83196.4|83247.5|83197.5|83245.9|83195.9|25
1621920650000|2021-05-25 05:30:50|83246.5|83196.5|83246.1|83196.1|83246.6|83196.6|83245.5|83195.5|11
1621920660000|2021-05-25 05:31:00|83246.7|83196.7|83250.7|83200.7|83255.1|83205.1|83246.7|83196.7|35
1621920670000|2021-05-25 05:31:10|83250.5|83200.5|83249.9|83199.9|83251.6|83201.6|83249.7|83199.7|26
1621920680000|2021-05-25 05:31:20|83250|83200|83253.9|83203.9|83253.9|83203.9|83248.6|83198.6|22
1621920690000|2021-05-25 05:31:30|83254.8|83204.8|83256|83206|83256.6|83206.6|83251.1|83201.1|22
1621920700000|2021-05-25 05:31:40|83254.9|83204.9|83256.8|83206.8|83257.1|83207.1|83254.9|83204.9|6
1621920710000|2021-05-25 05:31:50|83257.4|83207.4|83255.4|83205.4|83257.6|83207.6|83254.6|83204.6|12
1621920720000|2021-05-25 05:32:00|83255.8|83205.8|83255.6|83205.6|83257.3|83207.3|83254.9|83204.9|16
1621920730000|2021-05-25 05:32:10|83255|83205|83253|83203|83256.5|83206.5|83253|83203|13
1621920740000|2021-05-25 05:32:20|83253.1|83203.1|83252.4|83202.4|83255|83205|83251.6|83201.6|23
1621920750000|2021-05-25 05:32:30|83253.5|83203.5|83254.1|83204.1|83254.3|83204.3|83252.9|83202.9|18
1621920760000|2021-05-25 05:32:40|83254.4|83204.4|83253.3|83203.3|83254.4|83204.4|83252.4|83202.4|14
1621920770000|2021-05-25 05:32:50|83252.9|83202.9|83245.5|83195.5|83252.9|83217.1|83231.1|83194.7|43
1621920780000|2021-05-25 05:33:00|83246.1|83196.1|83246.4|83196.4|83249|83199|83243.7|83193.7|37
1621920790000|2021-05-25 05:33:10|83246.6|83196.6|83249.7|83199.7|83250.2|83200.2|83245|83195|44
1621920800000|2021-05-25 05:33:20|83249.9|83199.9|83252.4|83202.4|83252.7|83202.7|83249.9|83199.9|19
1621920810000|2021-05-25 05:33:30|83252.8|83202.8|83251.2|83201.2|83252.9|83202.9|83250.9|83200.9|18
1621920820000|2021-05-25 05:33:40|83251.3|83201.3|83252.4|83202.4|83252.4|83202.4|83250.2|83200.2|18
1621920830000|2021-05-25 05:33:50|83251.1|83201.1|83258|83208|83259.8|83209.8|83250.7|83200.7|38
1621920840000|2021-05-25 05:34:00|83258.3|83208.3|83259.7|83209.7|83260.9|83210.9|83257.7|83207.7|45
1621920850000|2021-05-25 05:34:10|83259|83209|83259.1|83209.1|83260|83210|83255.8|83205.8|33
1621920860000|2021-05-25 05:34:20|83259.3|83209.3|83254.3|83204.3|83262.7|83212.7|83253.2|83203.2|37
1621920870000|2021-05-25 05:34:30|83254.8|83204.8|83257.1|83207.1|83258.5|83208.5|83252.9|83202.9|58
1621920880000|2021-05-25 05:34:40|83257|83207|83257.2|83207.2|83258.6|83208.6|83251.7|83201.7|57
1621920890000|2021-05-25 05:34:50|83257.8|83207.8|83257.4|83207.4|83260.6|83210.6|83253.4|83203.4|47
1621920900000|2021-05-25 05:35:00|83256.9|83206.9|83256.3|83206.3|83259.8|83209.8|83252.2|83202.2|55
1621920910000|2021-05-25 05:35:10|83256|83206|83258.1|83208.1|83260.5|83210.5|83256|83206|53
1621920920000|2021-05-25 05:35:20|83256.2|83206.2|83255.1|83205.1|83256.3|83206.3|83254.1|83204.1|26
1621920930000|2021-05-25 05:35:30|83255.2|83205.2|83257.1|83207.1|83258|83208|83253.3|83203.3|21
1621920940000|2021-05-25 05:35:40|83258.2|83208.2|83259.2|83209.2|83259.3|83209.3|83256.6|83206.6|24
1621920950000|2021-05-25 05:35:50|83260.6|83210.6|83259.8|83209.8|83263.1|83213.1|83258|83208|19
1621920960000|2021-05-25 05:36:00|83260.1|83210.1|83260.4|83210.4|83261|83211|83258.8|83208.8|27
1621920970000|2021-05-25 05:36:10|83260.6|83210.6|83261.8|83211.8|83264.6|83214.6|83257.5|83207.5|34
1621920980000|2021-05-25 05:36:20|83261.9|83211.9|83261.8|83211.8|83262.9|83212.9|83259.8|83209.8|39
1621920990000|2021-05-25 05:36:30|83261.6|83211.6|83259.9|83209.9|83262.2|83212.2|83259.9|83209.9|17
1621921000000|2021-05-25 05:36:40|83260.5|83210.5|83261.3|83211.3|83262|83212|83259.9|83209.9|19
1621921010000|2021-05-25 05:36:50|83261.5|83211.5|83261.3|83211.3|83261.8|83211.8|83260.2|83210.2|23
1621921020000|2021-05-25 05:37:00|83261.4|83211.4|83260.6|83210.6|83262.2|83212.2|83260.6|83210.6|23
1621921030000|2021-05-25 05:37:10|83260.9|83210.9|83261.9|83211.9|83262.1|83212.1|83260.9|83210.9|39
1621921040000|2021-05-25 05:37:20|83261.3|83211.3|83261.4|83211.4|83261.7|83211.7|83260.5|83210.5|33
1621921050000|2021-05-25 05:37:30|83261.5|83211.5|83261.4|83211.4|83261.7|83211.7|83258.9|83208.9|21
1621921060000|2021-05-25 05:37:40|83261.5|83211.5|83260.1|83210.1|83262.1|83212.1|83258.1|83208.1|33
1621921070000|2021-05-25 05:37:50|83260.6|83210.6|83264.8|83214.8|83266.1|83216.1|83259.6|83209.6|42
1621921080000|2021-05-25 05:38:00|83264.6|83214.6|83264.4|83214.4|83265.1|83215.1|83264|83214|27
1621921090000|2021-05-25 05:38:10|83264.7|83214.7|83261|83211|83264.7|83214.7|83260.9|83210.9|24
1621921100000|2021-05-25 05:38:20|83264.5|83214.5|83261.7|83211.7|83264.5|83214.5|83260.2|83210.2|29
1621921110000|2021-05-25 05:38:30|83261.8|83211.8|83261.2|83211.2|83261.9|83211.9|83260.8|83210.8|31
1621921120000|2021-05-25 05:38:40|83261.1|83211.1|83262|83212|83262.3|83212.3|83260.9|83210.9|22
1621921130000|2021-05-25 05:38:50|83262.2|83212.2|83261.6|83211.6|83263.4|83213.4|83261.1|83211.1|30
1621921140000|2021-05-25 05:39:00|83262.1|83212.1|83256.5|83206.5|83263.2|83213.2|83256.5|83206.5|37
1621921150000|2021-05-25 05:39:10|83259.4|83209.4|83259.1|83209.1|83260.6|83210.6|83254|83204|55
1621921160000|2021-05-25 05:39:20|83259.2|83209.2|83254.1|83204.1|83259.3|83209.3|83254.1|83204.1|50
1621921170000|2021-05-25 05:39:30|83253.9|83203.9|83255.6|83205.6|83256.1|83206.1|83252.7|83202.7|47
1621921180000|2021-05-25 05:39:40|83256.4|83206.4|83256.6|83206.6|83257.7|83207.7|83255.3|83205.3|37
1621921190000|2021-05-25 05:39:50|83256.7|83206.7|83233.7|83183.7|83257.4|83207.4|83230.3|83180.3|70
1621921200000|2021-05-25 05:40:00|83233.8|83183.8|83233.4|83183.4|83234|83184|83228.5|83178.5|74
1621921210000|2021-05-25 05:40:10|83233.9|83183.9|83233.2|83183.2|83234|83184|83230.5|83180.5|75
1621921220000|2021-05-25 05:40:20|83232.8|83182.8|83232.5|83182.5|83237.6|83187.6|83231.2|83181.2|55
1621921230000|2021-05-25 05:40:30|83232.3|83182.3|83232.6|83182.6|83237.8|83187.8|83230.3|83180.3|67
1621921240000|2021-05-25 05:40:40|83232.9|83182.9|83236.2|83186.2|83237.2|83187.2|83231.6|83181.6|72
1621921250000|2021-05-25 05:40:50|83236.1|83186.1|83232.1|83182.1|83237.7|83187.7|83231.9|83181.9|74
1621921260000|2021-05-25 05:41:00|83231.9|83181.9|83232.1|83182.1|83236.1|83186.1|83230.9|83180.9|74
1621921270000|2021-05-25 05:41:10|83231.5|83181.5|83231.7|83181.7|83233.9|83183.9|83230.8|83180.8|72
1621921280000|2021-05-25 05:41:20|83231.4|83181.4|83235.4|83185.4|83236|83186|83231.2|83181.2|74
1621921290000|2021-05-25 05:41:30|83233.7|83183.7|83230.7|83180.7|83236.7|83186.7|83230.7|83180.7|74
1621921300000|2021-05-25 05:41:40|83231.2|83181.2|83230.3|83180.3|83234.7|83184.7|83230.3|83180.3|71
1621921310000|2021-05-25 05:41:50|83230.1|83180.1|83234.5|83184.5|83237.3|83187.3|83229.5|83179.5|69
1621921320000|2021-05-25 05:42:00|83235.3|83185.3|83236.6|83186.6|83240|83190|83235.2|83185.2|74
1621921330000|2021-05-25 05:42:10|83236|83186|83243.3|83193.3|83243.3|83193.3|83234.8|83184.8|73
1621921340000|2021-05-25 05:42:20|83240.8|83190.8|83238.9|83188.9|83244.4|83194.4|83238.9|83188.9|70
1621921350000|2021-05-25 05:42:30|83240.9|83190.9|83241.5|83191.5|83244.6|83194.6|83240|83190|74
1621921360000|2021-05-25 05:42:40|83241.4|83191.4|83238.8|83188.8|83242.8|83192.8|83238.1|83188.1|64
1621921370000|2021-05-25 05:42:50|83239.1|83189.1|83237.7|83187.7|83239.4|83189.4|83236.8|83186.8|27
1621921380000|2021-05-25 05:43:00|83237|83187|83233.6|83183.6|83238.7|83188.7|83232.8|83182.8|48
1621921390000|2021-05-25 05:43:10|83234|83184|83233.8|83183.8|83235.7|83185.7|83233|83183|65
1621921400000|2021-05-25 05:43:20|83234.3|83184.3|83235.2|83185.2|83237.2|83187.2|83233.8|83183.8|45
1621921410000|2021-05-25 05:43:30|83235.3|83185.3|83243.9|83193.9|83245.1|83195.1|83234.8|83184.8|46
1621921420000|2021-05-25 05:43:40|83244.4|83194.4|83243.7|83193.7|83245.8|83195.8|83240.6|83190.6|70
1621921430000|2021-05-25 05:43:50|83243.8|83193.8|83239.6|83189.6|83244.5|83194.5|83237.6|83187.6|74
1621921440000|2021-05-25 05:44:00|83239.5|83189.5|83234.9|83184.9|83242|83192|83234.3|83184.3|70
1621921450000|2021-05-25 05:44:10|83234.7|83184.7|83234.5|83184.5|83238.4|83188.4|83234.5|83184.5|68
1621921460000|2021-05-25 05:44:20|83236|83186|83241.8|83191.8|83243.9|83193.9|83234.3|83184.3|68
1621921470000|2021-05-25 05:44:30|83240.3|83190.3|83239.8|83189.8|83240.5|83190.5|83236.4|83186.4|77
1621921480000|2021-05-25 05:44:40|83238.4|83188.4|83236.2|83186.2|83238.9|83188.9|83229.8|83179.8|71
1621921490000|2021-05-25 05:44:50|83236.7|83186.7|83235.5|83185.5|83236.7|83186.7|83233.6|83183.6|38
1621921500000|2021-05-25 05:45:00|83236.2|83186.2|83239.2|83189.2|83241.4|83191.4|83234.6|83184.6|51
1621921510000|2021-05-25 05:45:10|83239.3|83189.3|83237.1|83187.1|83240.2|83190.2|83236.9|83186.9|28
1621921520000|2021-05-25 05:45:20|83236.9|83186.9|83242|83192|83242.1|83192.1|83236.9|83186.9|65
1621921530000|2021-05-25 05:45:30|83241.1|83191.1|83240|83190|83242.5|83192.5|83239.6|83189.6|63
1621921540000|2021-05-25 05:45:40|83239.8|83189.8|83240.7|83190.7|83243.5|83193.5|83239.7|83189.7|60
1621921550000|2021-05-25 05:45:50|83240.6|83190.6|83241.9|83191.9|83243.3|83193.3|83239.4|83189.4|69
1621921560000|2021-05-25 05:46:00|83241.8|83191.8|83239.4|83189.4|83243.6|83193.6|83238.9|83188.9|70
1621921570000|2021-05-25 05:46:10|83240.2|83190.2|83243.9|83193.9|83243.9|83193.9|83238.8|83188.8|73
1621921580000|2021-05-25 05:46:20|83242.8|83192.8|83242.3|83192.3|83244.1|83194.1|83241|83191|63
1621921590000|2021-05-25 05:46:30|83242.2|83192.2|83243.1|83193.1|83244.3|83194.3|83240.9|83190.9|70
1621921600000|2021-05-25 05:46:40|83243|83193|83243.5|83193.5|83244|83194|83241.9|83191.9|72
1621921610000|2021-05-25 05:46:50|83243.6|83193.6|83242.2|83192.2|83244.3|83194.3|83242.1|83192.1|59
1621921620000|2021-05-25 05:47:00|83241.9|83191.9|83244|83194|83247.7|83197.7|83241.9|83191.9|61
1621921630000|2021-05-25 05:47:10|83244.7|83194.7|83243.3|83193.3|83246.8|83196.8|83243|83193|74
1621921640000|2021-05-25 05:47:20|83244|83194|83229.6|83204.6|83246.2|83206.9|83229.5|83192.8|38
1621921650000|2021-05-25 05:47:30|83230.1|83205.1|83230.6|83205.6|83233.9|83208.9|83228.4|83203.4|61
1621921660000|2021-05-25 05:47:40|83230.2|83205.2|83244.6|83194.6|83248.2|83210.4|83229.6|83191.8|74
1621921670000|2021-05-25 05:47:50|83244.8|83194.8|83241.2|83191.2|83246.4|83196.4|83240.4|83190.4|61
1621921680000|2021-05-25 05:48:00|83241.8|83191.8|83242.8|83192.8|83245.2|83195.2|83240.8|83190.8|69
1621921690000|2021-05-25 05:48:10|83241.8|83191.8|83244.7|83194.7|83245.7|83195.7|83239.9|83189.9|77
1621921700000|2021-05-25 05:48:20|83244.6|83194.6|83243|83193|83244.6|83194.6|83240.4|83190.4|73
1621921710000|2021-05-25 05:48:30|83242.4|83192.4|83240.6|83190.6|83246.9|83196.9|83239.5|83189.5|58
1621921720000|2021-05-25 05:48:40|83240.7|83190.7|83239|83189|83242|83192|83238.7|83188.7|70
1621921730000|2021-05-25 05:48:50|83240.2|83190.2|83226.7|83201.7|83241.9|83203.9|83225.9|83189.2|41
1621921740000|2021-05-25 05:49:00|83226.1|83201.1|83231.8|83206.8|83247.2|83208.3|83226.1|83192.4|38
1621921750000|2021-05-25 05:49:10|83231.4|83206.4|83230.3|83205.3|83232.1|83207.1|83229.5|83204.5|29
1621921760000|2021-05-25 05:49:20|83229.5|83204.5|83229.5|83204.5|83232.6|83207.6|83229.5|83204.5|34
1621921770000|2021-05-25 05:49:30|83229.4|83204.4|83226.6|83201.6|83230|83205|83225.5|83200.5|52
1621921780000|2021-05-25 05:49:40|83226.5|83201.5|83227.2|83202.2|83229|83204|83225.3|83200.3|61
1621921790000|2021-05-25 05:49:50|83226.5|83201.5|83228.1|83203.1|83229.5|83204.5|83225.6|83200.6|50
1621921800000|2021-05-25 05:50:00|83228.2|83203.2|83243.1|83193.1|83245.7|83207.3|83226|83191.9|66
1621921810000|2021-05-25 05:50:10|83244.1|83194.1|83244.3|83194.3|83245.3|83195.3|83241.4|83191.4|73
1621921820000|2021-05-25 05:50:20|83243.9|83193.9|83237.1|83212.1|83243.9|83212.3|83230.3|83191.4|64
1621921830000|2021-05-25 05:50:30|83237.9|83212.9|83237.2|83212.2|83238.2|83213.2|83236.5|83211.5|16
1621921840000|2021-05-25 05:50:40|83238.3|83213.3|83234|83209|83238.4|83213.4|83232.7|83207.7|43
1621921850000|2021-05-25 05:50:50|83232.8|83207.8|83234.4|83209.4|83235.6|83210.6|83231.6|83206.6|59
1621921860000|2021-05-25 05:51:00|83235.9|83210.9|83233.5|83208.5|83236|83211|83231.6|83206.6|69
1621921870000|2021-05-25 05:51:10|83234.4|83209.4|83237.7|83212.7|83242.2|83217.2|83233.8|83208.8|64
1621921880000|2021-05-25 05:51:20|83237.5|83212.5|83237.9|83212.9|83241|83216|83237.2|83212.2|46
1621921890000|2021-05-25 05:51:30|83238.1|83213.1|83235.7|83210.7|83238.9|83213.9|83235.6|83210.6|70
1621921900000|2021-05-25 05:51:40|83235.3|83210.3|83237|83212|83239.4|83214.4|83234.4|83209.4|72
1621921910000|2021-05-25 05:51:50|83238.1|83213.1|83236.6|83211.6|83239.5|83214.5|83234.7|83209.7|68
1621921920000|2021-05-25 05:52:00|83237.6|83212.6|83236.4|83211.4|83239.7|83214.7|83235.2|83210.2|64
1621921930000|2021-05-25 05:52:10|83237.1|83212.1|83236|83211|83240.4|83215.4|83235.4|83210.4|69
1621921940000|2021-05-25 05:52:20|83238.3|83213.3|83238.3|83213.3|83241.3|83216.3|83234.8|83209.8|71
1621921950000|2021-05-25 05:52:30|83238.6|83213.6|83238.3|83213.3|83241.5|83216.5|83233.2|83208.2|75
1621921960000|2021-05-25 05:52:40|83238.2|83213.2|83237.5|83212.5|83240.3|83215.3|83236.1|83211.1|71
1621921970000|2021-05-25 05:52:50|83237.8|83212.8|83236.2|83211.2|83240.5|83215.5|83236.2|83211.2|75
1621921980000|2021-05-25 05:53:00|83236.1|83211.1|83259.2|83209.2|83260|83219.5|83236.1|83202.6|53
1621921990000|2021-05-25 05:53:10|83260.1|83210.1|83255.5|83205.5|83261.5|83211.5|83253.4|83203.4|69
1621922000000|2021-05-25 05:53:20|83255.2|83205.2|83260.4|83210.4|83262|83212|83253.9|83203.9|66
1621922010000|2021-05-25 05:53:30|83260.3|83210.3|83255.3|83205.3|83260.8|83210.8|83253.7|83203.7|42
1621922020000|2021-05-25 05:53:40|83257|83207|83256.6|83206.6|83257.1|83207.1|83256.2|83206.2|23
1621922030000|2021-05-25 05:53:50|83256.7|83206.7|83262.1|83212.1|83263.3|83213.3|83254.8|83204.8|55
1621922040000|2021-05-25 05:54:00|83262.2|83212.2|83268.1|83218.1|83269.2|83219.2|83261.9|83211.9|42
1621922050000|2021-05-25 05:54:10|83269.1|83219.1|83267.1|83217.1|83269.1|83219.1|83265.2|83215.2|30
1621922060000|2021-05-25 05:54:20|83267|83217|83267.2|83217.2|83267.7|83217.7|83265.1|83215.1|27
1621922070000|2021-05-25 05:54:30|83267.5|83217.5|83266.8|83216.8|83269.3|83219.3|83264.8|83214.8|23
1621922080000|2021-05-25 05:54:40|83269.7|83219.7|83267.5|83217.5|83270.3|83220.3|83266|83216|26
1621922090000|2021-05-25 05:54:50|83267.1|83217.1|83265.9|83215.9|83269.3|83219.3|83265.6|83215.6|33
1621922100000|2021-05-25 05:55:00|83265|83215|83265.7|83215.7|83268.1|83218.1|83265|83215|22
1621922110000|2021-05-25 05:55:10|83266|83216|83266.1|83216.1|83266.6|83216.6|83265.7|83215.7|15
1621922120000|2021-05-25 05:55:20|83266.2|83216.2|83265|83215|83266.5|83216.5|83264|83214|49
1621922130000|2021-05-25 05:55:30|83264.9|83214.9|83243|83193|83265.3|83219.8|83231|83190.4|57
1621922140000|2021-05-25 05:55:40|83243.1|83193.1|83242.4|83192.4|83243.8|83193.8|83239.8|83189.8|48
1621922150000|2021-05-25 05:55:50|83242.2|83192.2|83237.3|83187.3|83242.2|83192.2|83236.7|83186.7|51
1621922160000|2021-05-25 05:56:00|83237.5|83187.5|83239.4|83189.4|83240.8|83190.8|83236.1|83186.1|53
1621922170000|2021-05-25 05:56:10|83239.8|83189.8|83239.4|83189.4|83240.9|83190.9|83239.1|83189.1|44
1621922180000|2021-05-25 05:56:20|83239.3|83189.3|83238.2|83188.2|83240.7|83190.7|83237.7|83187.7|24
1621922190000|2021-05-25 05:56:30|83238|83188|83227.2|83202.2|83242.3|83203.4|83227.2|83187.1|56
1621922200000|2021-05-25 05:56:40|83227.5|83202.5|83228.9|83203.9|83229.3|83204.3|83226.5|83201.5|42
1621922210000|2021-05-25 05:56:50|83228.7|83203.7|83229.7|83204.7|83233|83208|83226.4|83201.4|62
1621922220000|2021-05-25 05:57:00|83229.6|83204.6|83230.4|83205.4|83230.4|83205.4|83228|83203|25
1621922230000|2021-05-25 05:57:10|83231.3|83206.3|83235.5|83210.5|83236.8|83211.8|83231.3|83206.3|56
1621922240000|2021-05-25 05:57:20|83235.6|83210.6|83234.4|83209.4|83235.6|83210.6|83231.9|83206.9|62
1621922250000|2021-05-25 05:57:30|83234.5|83209.5|83236.1|83211.1|83236.3|83211.3|83233.3|83208.3|56
1621922260000|2021-05-25 05:57:40|83237.6|83212.6|83244.3|83219.3|83245|83220|83234.7|83209.7|51
1621922270000|2021-05-25 05:57:50|83244.5|83219.5|83242.6|83217.6|83246.7|83221.7|83241.7|83216.7|26
1621922280000|2021-05-25 05:58:00|83241.7|83216.7|83243|83218|83244.4|83219.4|83241.7|83216.7|37
1621922290000|2021-05-25 05:58:10|83242.7|83217.7|83240.3|83215.3|83242.7|83217.7|83239.4|83214.4|23
1621922300000|2021-05-25 05:58:20|83239.1|83214.1|83238.4|83213.4|83240.8|83215.8|83238.1|83213.1|33
1621922310000|2021-05-25 05:58:30|83238.7|83213.7|83243|83218|83244.7|83219.7|83238.5|83213.5|40
1621922320000|2021-05-25 05:58:40|83243.5|83218.5|83248.5|83223.5|83250.4|83225.4|83240.6|83215.6|45
1621922330000|2021-05-25 05:58:50|83248.8|83223.8|83255.7|83205.7|83257.7|83224.6|83244.7|83205.7|34
1621922340000|2021-05-25 05:59:00|83255.6|83205.6|83249.4|83199.4|83258.1|83208.1|83247.1|83197.1|57
1621922350000|2021-05-25 05:59:10|83249.5|83199.5|83250.2|83200.2|83250.6|83200.6|83247.4|83197.4|42
1621922360000|2021-05-25 05:59:20|83250.5|83200.5|83250.5|83200.5|83250.8|83200.8|83247.9|83197.9|35
1621922370000|2021-05-25 05:59:30|83250.6|83200.6|83247.3|83197.3|83250.6|83200.6|83242.9|83192.9|69
1621922380000|2021-05-25 05:59:40|83242.5|83192.5|83240.4|83190.4|83245.3|83207.1|83229.3|83187.8|63
1621922390000|2021-05-25 05:59:50|83240.5|83190.5|83240.5|83190.5|83243.8|83193.8|83237.1|83187.1|50
1621922400000|2021-05-25 06:00:00|83239.6|83189.6|83234.2|83209.2|83247.4|83213.2|83234.2|83189.6|57
1621922410000|2021-05-25 06:00:10|83232.2|83207.2|83234.2|83209.2|83234.2|83209.2|83231.2|83206.2|52
1621922420000|2021-05-25 06:00:20|83234.1|83209.1|83236.1|83211.1|83236.7|83211.7|83233.7|83208.7|49
1621922430000|2021-05-25 06:00:30|83236.3|83211.3|83240.1|83215.1|83241.8|83216.8|83235|83210|53
1621922440000|2021-05-25 06:00:40|83239.2|83214.2|83240.2|83215.2|83240.4|83215.4|83237.7|83212.7|50
1621922450000|2021-05-25 06:00:50|83240.1|83215.1|83244|83219|83245.6|83220.6|83240.1|83215.1|47
1621922460000|2021-05-25 06:01:00|83243.9|83218.9|83240.8|83215.8|83244.4|83219.4|83238.7|83213.7|44
1621922470000|2021-05-25 06:01:10|83240.9|83215.9|83249|83224|83249|83224|83240.3|83215.3|43
1621922480000|2021-05-25 06:01:20|83249.3|83224.3|83252.3|83227.3|83252.7|83227.7|83247.9|83222.9|42
1621922490000|2021-05-25 06:01:30|83252.5|83227.5|83247.4|83222.4|83252.7|83227.7|83247.4|83222.4|28
1621922500000|2021-05-25 06:01:40|83247.8|83222.8|83241.7|83216.7|83249.2|83224.2|83240.7|83215.7|40
1621922510000|2021-05-25 06:01:50|83241.1|83216.1|83242.4|83217.4|83245.3|83220.3|83238.4|83213.4|62
1621922520000|2021-05-25 06:02:00|83242.7|83217.7|83237.9|83212.9|83244.9|83219.9|83237.5|83212.5|66
1621922530000|2021-05-25 06:02:10|83237.7|83212.7|83235.2|83210.2|83238.1|83213.1|83235|83210|43
1621922540000|2021-05-25 06:02:20|83235.1|83210.1|83242.3|83217.3|83247.6|83222.6|83235|83210|45
1621922550000|2021-05-25 06:02:30|83242|83217|83237.1|83212.1|83243.8|83218.8|83235.4|83210.4|47
1621922560000|2021-05-25 06:02:40|83236.3|83211.3|83238.5|83213.5|83240.1|83215.1|83236.3|83211.3|42
1621922570000|2021-05-25 06:02:50|83238.2|83213.2|83234.5|83209.5|83238.2|83213.2|83234|83209|33
1621922580000|2021-05-25 06:03:00|83235|83210|83234.4|83209.4|83235|83210|83233.8|83208.8|28
1621922590000|2021-05-25 06:03:10|83234.2|83209.2|83233.9|83208.9|83236.6|83211.6|83233.3|83208.3|37
1621922600000|2021-05-25 06:03:20|83234.3|83209.3|83230.3|83205.3|83234.5|83209.5|83229.5|83204.5|36
1621922610000|2021-05-25 06:03:30|83231.8|83206.8|83219.8|83194.8|83231.8|83206.8|83218.1|83193.1|45
1621922620000|2021-05-25 06:03:40|83219.9|83194.9|83205|83180|83219.9|83194.9|83202.4|83165.5|52
1621922630000|2021-05-25 06:03:50|83204.2|83179.2|83197.9|83172.9|83204.3|83179.3|83194.7|83169.7|41
1621922640000|2021-05-25 06:04:00|83197.8|83172.8|83199.9|83174.9|83200.7|83175.7|83197.2|83172.2|40
1621922650000|2021-05-25 06:04:10|83199.1|83174.1|83197.5|83172.5|83199.6|83174.6|83197.5|83172.5|26
1621922660000|2021-05-25 06:04:20|83198.7|83173.7|83193.8|83168.8|83199.2|83174.2|83193.2|83168.2|29
1621922670000|2021-05-25 06:04:30|83196.9|83171.9|83195.2|83170.2|83199.5|83174.5|83191.9|83166.9|35
1621922680000|2021-05-25 06:04:40|83194.7|83169.7|83208.9|83183.9|83218.9|83185|83192.4|83167.4|44
1621922690000|2021-05-25 06:04:50|83207.9|83182.9|83204|83179|83214.9|83185.1|83199.3|83164.9|50
1621922700000|2021-05-25 06:05:00|83204.7|83179.7|83206.5|83181.5|83210.7|83185.7|83204.1|83179.1|47
1621922710000|2021-05-25 06:05:10|83205.8|83180.8|83209.2|83184.2|83211.9|83186.9|83205.7|83180.7|35
1621922720000|2021-05-25 06:05:20|83209.6|83184.6|83214|83189|83218.4|83193.4|83209.3|83184.3|59
1621922730000|2021-05-25 06:05:30|83213.5|83188.5|83212.8|83187.8|83216.5|83191.5|83212.3|83187.3|38
1621922740000|2021-05-25 06:05:40|83212.6|83187.6|83208.5|83183.5|83212.6|83187.6|83207.6|83182.6|19
1621922750000|2021-05-25 06:05:50|83206.6|83181.6|83209|83184|83213.1|83188.1|83206.6|83181.6|34
1621922760000|2021-05-25 06:06:00|83209.3|83184.3|83207.8|83182.8|83213|83188|83207.3|83182.3|39
1621922770000|2021-05-25 06:06:10|83207.7|83182.7|83204.2|83179.2|83210.9|83185.9|83201.2|83176.2|52
1621922780000|2021-05-25 06:06:20|83201.7|83176.7|83204.4|83179.4|83204.4|83179.4|83198.5|83173.5|57
1621922790000|2021-05-25 06:06:30|83203.9|83178.9|83211.9|83186.9|83211.9|83186.9|83201.3|83176.3|51
1621922800000|2021-05-25 06:06:40|83211.2|83186.2|83207.3|83182.3|83211.2|83186.2|83205.8|83180.8|34
1621922810000|2021-05-25 06:06:50|83206.5|83181.5|83206.5|83181.5|83209.5|83184.5|83206.1|83181.1|39
1621922820000|2021-05-25 06:07:00|83206.8|83181.8|83203.3|83178.3|83208.9|83183.9|83202.3|83177.3|36
1621922830000|2021-05-25 06:07:10|83203.8|83178.8|83206.2|83181.2|83207.2|83182.2|83203.4|83178.4|28
1621922840000|2021-05-25 06:07:20|83208.9|83183.9|83208.8|83183.8|83214.1|83189.1|83205.9|83180.9|60
1621922850000|2021-05-25 06:07:30|83209|83184|83208.7|83183.7|83211.8|83186.8|83208.3|83183.3|48
1621922860000|2021-05-25 06:07:40|83208.8|83183.8|83204.9|83179.9|83211.9|83186.9|83202.4|83177.4|38
1621922870000|2021-05-25 06:07:50|83211.5|83186.5|83212.1|83187.1|83213.7|83188.7|83203.4|83178.4|53
1621922880000|2021-05-25 06:08:00|83211.6|83186.6|83207.4|83182.4|83211.7|83186.7|83202.8|83177.8|50
1621922890000|2021-05-25 06:08:10|83206.4|83181.4|83206.6|83181.6|83207|83182|83205.3|83180.3|34
1621922900000|2021-05-25 06:08:20|83206.2|83181.2|83210.6|83185.6|83213.4|83188.4|83206.2|83181.2|46
1621922910000|2021-05-25 06:08:30|83210.9|83185.9|83211.8|83186.8|83212.4|83187.4|83208.7|83183.7|51
1621922920000|2021-05-25 06:08:40|83211.4|83186.4|83207.4|83182.4|83211.7|83186.7|83205|83180|55
1621922930000|2021-05-25 06:08:50|83206.1|83181.1|83207.5|83182.5|83208.4|83183.4|83205.7|83180.7|44
1621922940000|2021-05-25 06:09:00|83207.4|83182.4|83206.9|83181.9|83210.3|83185.3|83205.2|83180.2|55
1621922950000|2021-05-25 06:09:10|83206.3|83181.3|83205.5|83180.5|83207.9|83182.9|83205.5|83180.5|35
1621922960000|2021-05-25 06:09:20|83205.7|83180.7|83206.5|83181.5|83208.9|83183.9|83205.3|83180.3|39
1621922970000|2021-05-25 06:09:30|83206.4|83181.4|83205.9|83180.9|83206.8|83181.8|83204.4|83179.4|39
1621922980000|2021-05-25 06:09:40|83206.1|83181.1|83216.2|83191.2|83222.8|83197.8|83205.6|83180.6|48
1621922990000|2021-05-25 06:09:50|83215.8|83190.8|83208.3|83183.3|83228.7|83202.8|83208.2|83174.9|51
1621923000000|2021-05-25 06:10:00|83207.3|83182.3|83208.8|83183.8|83210.5|83185.5|83207.2|83182.2|33
1621923010000|2021-05-25 06:10:10|83208.5|83183.5|83203.5|83178.5|83210.3|83185.3|83201.9|83176.9|46
1621923020000|2021-05-25 06:10:20|83203.1|83178.1|83205|83180|83206.5|83181.5|83203.1|83178.1|29
1621923030000|2021-05-25 06:10:30|83204.3|83179.3|83204.8|83179.8|83207.2|83182.2|83204.2|83179.2|16
1621923040000|2021-05-25 06:10:40|83204.3|83179.3|83201.1|83176.1|83204.3|83179.3|83201|83176|12
1621923050000|2021-05-25 06:10:50|83200.9|83175.9|83201.2|83176.2|83202.8|83177.8|83200.4|83175.4|18
1621923060000|2021-05-25 06:11:00|83200.4|83175.4|83196|83171|83202.7|83177.7|83194.2|83169.2|37
1621923070000|2021-05-25 06:11:10|83196.1|83171.1|83195.9|83170.9|83196.1|83171.1|83191.4|83166.4|25
1621923080000|2021-05-25 06:11:20|83196.6|83171.6|83196|83171|83196.6|83171.6|83193.6|83168.6|15
1621923090000|2021-05-25 06:11:30|83196.8|83171.8|83193.4|83168.4|83197|83172|83191.1|83166.1|47
1621923100000|2021-05-25 06:11:40|83192.9|83167.9|83184.1|83159.1|83193.2|83168.2|83183.6|83158.6|31
1621923110000|2021-05-25 06:11:50|83185|83160|83188.4|83163.4|83192.8|83167.8|83183.5|83158.5|46
1621923120000|2021-05-25 06:12:00|83189.5|83164.5|83187.9|83162.9|83189.7|83164.7|83187.1|83162.1|38
1621923130000|2021-05-25 06:12:10|83188.7|83163.7|83191.2|83166.2|83206.5|83169.1|83187.6|83154.3|53
1621923140000|2021-05-25 06:12:20|83191|83166|83190.3|83165.3|83193.5|83168.5|83189.2|83164.2|46
1621923150000|2021-05-25 06:12:30|83190.5|83165.5|83182.8|83157.8|83193.3|83168.3|83182.3|83157.3|54
1621923160000|2021-05-25 06:12:40|83184.1|83159.1|83177.3|83152.3|83185.7|83160.7|83176.8|83151.8|54
1621923170000|2021-05-25 06:12:50|83177.4|83152.4|83183.3|83158.3|83186.2|83161.2|83177.1|83152.1|36
1621923180000|2021-05-25 06:13:00|83184.4|83159.4|83190.2|83165.2|83192.6|83167.6|83184.1|83159.1|37
1621923190000|2021-05-25 06:13:10|83191.1|83166.1|83190.9|83165.9|83194.4|83169.4|83190.2|83165.2|31
1621923200000|2021-05-25 06:13:20|83190.8|83165.8|83191.6|83166.6|83192.7|83167.7|83190.7|83165.7|25
1621923210000|2021-05-25 06:13:30|83191.5|83166.5|83193.8|83168.8|83194.3|83169.3|83191.2|83166.2|24
1621923220000|2021-05-25 06:13:40|83193.6|83168.6|83197|83172|83200.7|83175.7|83193.6|83168.6|39
1621923230000|2021-05-25 06:13:50|83197.3|83172.3|83194.9|83169.9|83198.5|83173.5|83194.7|83169.7|23
1621923240000|2021-05-25 06:14:00|83194.4|83169.4|83187|83162|83197.2|83172.2|83184.4|83159.4|53
1621923250000|2021-05-25 06:14:10|83187.3|83162.3|83186.7|83161.7|83189.1|83164.1|83177.9|83152.9|50
1621923260000|2021-05-25 06:14:20|83186|83161|83185.7|83160.7|83189.9|83164.9|83184.7|83159.7|40
1621923270000|2021-05-25 06:14:30|83185.1|83160.1|83182.4|83157.4|83185.3|83160.3|83182|83157|28
1621923280000|2021-05-25 06:14:40|83182.6|83157.6|83178.9|83153.9|83182.8|83157.8|83178.8|83153.8|22
1621923290000|2021-05-25 06:14:50|83178.8|83153.8|83175.2|83150.2|83179.5|83154.5|83172.2|83147.2|26
1621923300000|2021-05-25 06:15:00|83175.6|83150.6|83174.8|83149.8|83176.9|83151.9|83172.1|83147.1|47
1621923310000|2021-05-25 06:15:10|83175.3|83150.3|83177.5|83152.5|83178.3|83153.3|83170.1|83145.1|51
1621923320000|2021-05-25 06:15:20|83177.6|83152.6|83174.3|83149.3|83180|83155|83168.9|83143.9|50
1621923330000|2021-05-25 06:15:30|83174.2|83149.2|83176.6|83151.6|83177|83152|83172.4|83147.4|47
1621923340000|2021-05-25 06:15:40|83176.7|83151.7|83174.7|83149.7|83178.9|83153.9|83174.2|83149.2|36
1621923350000|2021-05-25 06:15:50|83174.2|83149.2|83174.8|83149.8|83175.6|83150.6|83173.6|83148.6|24
1621923360000|2021-05-25 06:16:00|83174.5|83149.5|83173.4|83148.4|83176|83151|83172.8|83147.8|28
1621923370000|2021-05-25 06:16:10|83173.3|83148.3|83173|83148|83173.7|83148.7|83172.3|83147.3|24
1621923380000|2021-05-25 06:16:20|83173.1|83148.1|83176.8|83151.8|83178.1|83153.1|83172.4|83147.4|32
1621923390000|2021-05-25 06:16:30|83176.6|83151.6|83169.1|83144.1|83176.6|83151.6|83160.6|83135.6|50
1621923400000|2021-05-25 06:16:40|83169.2|83144.2|83165.5|83140.5|83169.3|83144.3|83161.2|83136.2|43
1621923410000|2021-05-25 06:16:50|83165.4|83140.4|83160.6|83135.6|83165.4|83140.4|83155.8|83130.8|34
1621923420000|2021-05-25 06:17:00|83160.7|83135.7|83155.3|83130.3|83160.7|83135.7|83153.6|83128.6|52
1621923430000|2021-05-25 06:17:10|83155.2|83130.2|83143.6|83118.6|83155.2|83130.2|83139.8|83114.8|41
1621923440000|2021-05-25 06:17:20|83143.4|83118.4|83146.4|83121.4|83150.7|83125.7|83143.4|83118.4|58
1621923450000|2021-05-25 06:17:30|83146.9|83121.9|83149.2|83124.2|83149.7|83124.7|83146.5|83121.5|37
1621923460000|2021-05-25 06:17:40|83149.7|83124.7|83122.2|83097.2|83151.3|83126.3|83111.6|83072.7|68
1621923470000|2021-05-25 06:17:50|83122.5|83097.5|83123|83098|83125.4|83100.4|83118.7|83093.7|46
1621923480000|2021-05-25 06:18:00|83122.3|83097.3|83109.1|83084.1|83123|83098|83104.1|83079.1|39
1621923490000|2021-05-25 06:18:10|83109.3|83084.3|83086.9|83061.9|83111.5|83086.5|83086.9|83061.9|39
1621923500000|2021-05-25 06:18:20|83089.5|83064.5|83103.7|83078.7|83104.9|83079.9|83086.8|83061.8|54
1621923510000|2021-05-25 06:18:30|83103.8|83078.8|83103.9|83078.9|83105.8|83080.8|83103|83078|41
1621923520000|2021-05-25 06:18:40|83103.4|83078.4|83090.4|83065.4|83103.4|83078.4|83085.9|83060.9|49
1621923530000|2021-05-25 06:18:50|83090.6|83065.6|83054.9|83029.9|83094.6|83069.6|83044.5|83011.5|62
1621923540000|2021-05-25 06:19:00|83055|83030|83066|83041|83068.7|83043.7|83053.2|83028.2|55
1621923550000|2021-05-25 06:19:10|83066.2|83041.2|83066.9|83041.9|83067.8|83042.8|83064.3|83039.3|55
1621923560000|2021-05-25 06:19:20|83066.4|83041.4|83062.5|83037.5|83066.6|83041.6|83061.8|83036.8|35
1621923570000|2021-05-25 06:19:30|83062.3|83037.3|83044.6|83019.6|83070.4|83045.4|83044.6|83019.6|52
1621923580000|2021-05-25 06:19:40|83058.2|83008.2|83063.1|83038.1|83069.7|83044.7|83055.3|83008.2|62
1621923590000|2021-05-25 06:19:50|83062.6|83037.6|83059.6|83034.6|83067.8|83042.8|83059.4|83034.4|43
1621923600000|2021-05-25 06:20:00|83059.7|83034.7|83053.7|83028.7|83062.2|83037.2|83053.6|83028.6|43
1621923610000|2021-05-25 06:20:10|83053.9|83028.9|83038.3|83013.3|83055.9|83030.9|83037.3|82997.1|45
1621923620000|2021-05-25 06:20:20|83038.6|83013.6|83037.8|83012.8|83039.2|83014.2|83036.3|83011.3|35
1621923630000|2021-05-25 06:20:30|83037.9|83012.9|83028.2|83003.2|83045.1|83014|83026.1|82995.1|56
1621923640000|2021-05-25 06:20:40|83028.1|83003.1|83032.7|83007.7|83035.3|83010.3|83027.2|83002.2|55
1621923650000|2021-05-25 06:20:50|83032.6|83007.6|83033|83008|83035.9|83010.9|83029|83004|61
1621923660000|2021-05-25 06:21:00|83032.2|83007.2|83028.5|83003.5|83035.7|83010.7|83026.6|83001.6|53
1621923670000|2021-05-25 06:21:10|83033.2|83008.2|83029.8|83004.8|83037.3|83012.3|83029.8|83004.8|50
1621923680000|2021-05-25 06:21:20|83030.1|83005.1|83027.7|83002.7|83030.6|83005.6|83027.1|83002.1|30
1621923690000|2021-05-25 06:21:30|83027.4|83002.4|83033.9|83008.9|83036.5|83011.5|83027.4|83002.4|49
1621923700000|2021-05-25 06:21:40|83034.3|83009.3|83051.1|83026.1|83053.7|83028.7|83034.3|83009.3|44
1621923710000|2021-05-25 06:21:50|83050.9|83025.9|83038.4|83013.4|83052.5|83027.5|83038.1|83013.1|52
1621923720000|2021-05-25 06:22:00|83038|83013|83044.7|83019.7|83047.2|83022.2|83034.2|83009.2|57
1621923730000|2021-05-25 06:22:10|83044.8|83019.8|83037.6|83012.6|83047.5|83022.5|83036.1|83011.1|53
1621923740000|2021-05-25 06:22:20|83037.8|83012.8|83062.1|83037.1|83062.1|83037.1|83037.8|83012.8|64
1621923750000|2021-05-25 06:22:30|83061.6|83036.6|83055.3|83030.3|83061.7|83036.7|83055.2|83030.2|54
1621923760000|2021-05-25 06:22:40|83053.5|83028.5|83061.2|83036.2|83061.9|83036.9|83053.4|83028.4|53
1621923770000|2021-05-25 06:22:50|83061|83036|83049.2|83024.2|83061.6|83036.6|83048.1|83023.1|51
1621923780000|2021-05-25 06:23:00|83049|83024|83044.5|83019.5|83049.3|83024.3|83044.3|83019.3|42
1621923790000|2021-05-25 06:23:10|83044.3|83019.3|83034.1|83009.1|83044.8|83019.8|83034.1|83009.1|53
1621923800000|2021-05-25 06:23:20|83034.6|83009.6|83033.9|83008.9|83036.6|83011.6|83030.7|83005.7|56
1621923810000|2021-05-25 06:23:30|83033.7|83008.7|83029.6|83004.6|83035.5|83010.5|83029.6|83004.6|49
1621923820000|2021-05-25 06:23:40|83030.6|83005.6|83029.8|83004.8|83035.2|83010.2|83027.3|83002.3|65
1621923830000|2021-05-25 06:23:50|83030|83005|83027.3|83002.3|83031.3|83006.3|83019.7|82994.7|56
1621923840000|2021-05-25 06:24:00|83024.5|82999.5|83022.5|82997.5|83026.2|83001.2|83018.1|82993.1|65
1621923850000|2021-05-25 06:24:10|83022.4|82997.4|83025.6|83000.6|83028.9|83003.9|83022.3|82997.3|54
1621923860000|2021-05-25 06:24:20|83025.8|83000.8|83030|83005|83033.9|83008.9|83024.6|82999.6|57
1621923870000|2021-05-25 06:24:30|83030.8|83005.8|83032.8|83007.8|83034.1|83009.1|83030.5|83005.5|57
1621923880000|2021-05-25 06:24:40|83031.3|83006.3|83035.3|83010.3|83035.8|83010.8|83029|83004|57
1621923890000|2021-05-25 06:24:50|83035.7|83010.7|83040|83015|83040.4|83015.4|83026.3|83001.3|73
1621923900000|2021-05-25 06:25:00|83040.1|83015.1|83037.8|83012.8|83048.6|83016.3|83032.5|82998.6|55
1621923910000|2021-05-25 06:25:10|83037.9|83012.9|83034.4|83009.4|83039.1|83014.1|83032.6|83007.6|51
1621923920000|2021-05-25 06:25:20|83034.6|83009.6|83037.1|83012.1|83041.8|83016.8|83033|83008|59
1621923930000|2021-05-25 06:25:30|83037.4|83012.4|83039.3|83014.3|83040.7|83015.7|83036.3|83011.3|50
1621923940000|2021-05-25 06:25:40|83039|83014|83032.1|83007.1|83039|83014|83032|83007|37
1621923950000|2021-05-25 06:25:50|83030.8|83005.8|83033.4|83008.4|83034|83009|83029.8|83004.8|34
1621923960000|2021-05-25 06:26:00|83033.1|83008.1|83032.8|83007.8|83033.7|83008.7|83032.4|83007.4|38
1621923970000|2021-05-25 06:26:10|83032.7|83007.7|83031.1|83006.1|83039.1|83014.1|83031.1|83006.1|49
1621923980000|2021-05-25 06:26:20|83031.3|83006.3|83031.7|83006.7|83031.7|83006.7|83029.1|83004.1|50
1621923990000|2021-05-25 06:26:30|83031.8|83006.8|83038|83013|83038|83013|83031|83006|40
1621924000000|2021-05-25 06:26:40|83037.7|83012.7|83033.6|83008.6|83037.8|83012.8|83032.4|83007.4|41
1621924010000|2021-05-25 06:26:50|83033.8|83008.8|83032.3|83007.3|83040.2|83015.2|83032.3|83007.3|45
1621924020000|2021-05-25 06:27:00|83036.4|83011.4|83042.1|83017.1|83044.7|83019.7|83036.1|83011.1|48
1621924030000|2021-05-25 06:27:10|83041.2|83016.2|83030.6|83005.6|83041.2|83016.2|83029.1|83004.1|48
1621924040000|2021-05-25 06:27:20|83030.5|83005.5|83042.2|83017.2|83044.4|83019.4|83029.5|83004.5|54
1621924050000|2021-05-25 06:27:30|83045.5|83020.5|83049.9|83024.9|83050.9|83025.9|83044.4|83019.4|63
1621924060000|2021-05-25 06:27:40|83050.6|83025.6|83044.4|83019.4|83051.2|83026.2|83044.4|83019.4|75
1621924070000|2021-05-25 06:27:50|83043.7|83018.7|83039.7|83014.7|83047.3|83022.3|83039.7|83014.7|73
1621924080000|2021-05-25 06:28:00|83039.3|83014.3|83037.7|83012.7|83041.3|83016.3|83036.5|83011.5|64
1621924090000|2021-05-25 06:28:10|83038.5|83013.5|83044.4|83019.4|83051.4|83026.4|83038.5|83013.5|72
1621924100000|2021-05-25 06:28:20|83044.7|83019.7|83042.6|83017.6|83045.6|83020.6|83039.3|83014.3|51
1621924110000|2021-05-25 06:28:30|83042.4|83017.4|83045.8|83020.8|83050.5|83025.5|83041.2|83016.2|43
1621924120000|2021-05-25 06:28:40|83047|83022|83050.9|83025.9|83052.9|83027.9|83045.9|83020.9|43
1621924130000|2021-05-25 06:28:50|83050.5|83025.5|83050.5|83025.5|83068.1|83043.1|83048.9|83023.9|54
1621924140000|2021-05-25 06:29:00|83049.9|83024.9|83057.7|83032.7|83059.4|83034.4|83047.2|83022.2|48
1621924150000|2021-05-25 06:29:10|83060.1|83035.1|83060.5|83035.5|83061.2|83036.2|83059.5|83034.5|46
1621924160000|2021-05-25 06:29:20|83060.6|83035.6|83063|83038|83066.3|83041.3|83060.1|83035.1|50
1621924170000|2021-05-25 06:29:30|83062.6|83037.6|83073.9|83048.9|83074.9|83049.9|83061.3|83036.3|65
1621924180000|2021-05-25 06:29:40|83069.4|83044.4|83069.4|83044.4|83072.8|83047.8|83066.4|83041.4|67
1621924190000|2021-05-25 06:29:50|83068.8|83043.8|83067.5|83042.5|83069.7|83044.7|83063.9|83038.9|51
1621924200000|2021-05-25 06:30:00|83068.9|83043.9|83074.3|83049.3|83080.4|83055.4|83066.7|83041.7|63
1621924210000|2021-05-25 06:30:10|83074|83049|83057.4|83032.4|83074|83049|83054.2|83029.2|58
1621924220000|2021-05-25 06:30:20|83057.9|83032.9|83061.8|83036.8|83066.8|83041.8|83056.7|83031.7|51
1621924230000|2021-05-25 06:30:30|83062|83037|83063|83038|83068.7|83043.7|83061.6|83036.6|41
1621924240000|2021-05-25 06:30:40|83063.2|83038.2|83060.8|83035.8|83066.4|83041.4|83060|83035|43
1621924250000|2021-05-25 06:30:50|83061.1|83036.1|83078.9|83053.9|83085.4|83060.4|83058.4|83033.4|31
1621924260000|2021-05-25 06:31:00|83074.9|83049.9|83068.2|83043.2|83079.8|83054.8|83065.3|83040.3|72
1621924270000|2021-05-25 06:31:10|83068.1|83043.1|83068.3|83043.3|83074.7|83049.7|83062.9|83037.9|69
1621924280000|2021-05-25 06:31:20|83066.7|83041.7|83072.4|83047.4|83073.9|83048.9|83065.3|83040.3|46
1621924290000|2021-05-25 06:31:30|83070.8|83045.8|83070.7|83045.7|83072.7|83047.7|83067.5|83042.5|36
1621924300000|2021-05-25 06:31:40|83070.9|83045.9|83078.9|83053.9|83082.9|83057.9|83063.6|83038.6|51
1621924310000|2021-05-25 06:31:50|83081.7|83056.7|83084.9|83059.9|83089.2|83064.2|83079.3|83054.3|56
1621924320000|2021-05-25 06:32:00|83086.9|83061.9|83085.1|83060.1|83087.2|83062.2|83068.6|83032|59
1621924330000|2021-05-25 06:32:10|83084.2|83059.2|83075.7|83050.7|83084.2|83059.2|83067.6|83042.6|47
1621924340000|2021-05-25 06:32:20|83075.6|83050.6|83068.3|83043.3|83077|83052|83068.3|83043.3|47
1621924350000|2021-05-25 06:32:30|83068.5|83043.5|83048.9|83023.9|83068.5|83043.5|83041|83016|66
1621924360000|2021-05-25 06:32:40|83048.6|83023.6|83042.4|83017.4|83052.8|83027.8|83040.8|83015.8|43
1621924370000|2021-05-25 06:32:50|83041.9|83016.9|83035.3|83010.3|83041.9|83016.9|83035.3|83010.3|34
1621924380000|2021-05-25 06:33:00|83036.1|83011.1|83043.9|83018.9|83045.9|83020.9|83036.1|83011.1|47
1621924390000|2021-05-25 06:33:10|83043.6|83018.6|83048.6|83023.6|83048.6|83023.6|83043.1|83018.1|57
1621924400000|2021-05-25 06:33:20|83049.2|83024.2|83044.5|83019.5|83051.4|83026.4|83044.5|83019.5|56
1621924410000|2021-05-25 06:33:30|83044.7|83019.7|83031.1|83006.1|83048.7|83023.7|83031.1|83006.1|55
1621924420000|2021-05-25 06:33:40|83031|83006|83036.9|83011.9|83036.9|83011.9|83030.5|83005.5|41
1621924430000|2021-05-25 06:33:50|83036.4|83011.4|83035.4|83010.4|83037|83012|83035.2|83010.2|20
1621924440000|2021-05-25 06:34:00|83035.1|83010.1|83031.3|83006.3|83035.1|83010.1|83031.1|83006.1|33
1621924450000|2021-05-25 06:34:10|83031.4|83006.4|83029.1|83004.1|83031.5|83006.5|83028.4|83003.4|32
1621924460000|2021-05-25 06:34:20|83029|83004|83033.4|83008.4|83034.6|83009.6|83029|83004|33
1621924470000|2021-05-25 06:34:30|83033.3|83008.3|83030.1|83005.1|83033.7|83008.7|83030.1|83005.1|21
1621924480000|2021-05-25 06:34:40|83030.2|83005.2|83034|83009|83035.1|83010.1|83028.1|83003.1|37
1621924490000|2021-05-25 06:34:50|83033.9|83008.9|83034.6|83009.6|83034.6|83009.6|83032.3|83007.3|17
1621924500000|2021-05-25 06:35:00|83034.4|83009.4|83030.4|83005.4|83035.7|83010.7|83030.4|83005.4|22
1621924510000|2021-05-25 06:35:10|83030.3|83005.3|83029.2|83004.2|83033.5|83008.5|83028.6|83003.6|40
1621924520000|2021-05-25 06:35:20|83029.3|83004.3|83028.6|83003.6|83030.8|83005.8|83025.3|83000.3|59
1621924530000|2021-05-25 06:35:30|83029.1|83004.1|83021.7|82996.7|83029.1|83004.1|83020|82995|43
1621924540000|2021-05-25 06:35:40|83021.3|82996.3|83020.6|82995.6|83022.3|82997.3|83019.7|82994.7|31
1621924550000|2021-05-25 06:35:50|83020.7|82995.7|83013.3|82988.3|83020.9|82995.9|83013.3|82988.3|40
1621924560000|2021-05-25 06:36:00|83015|82990|83015.9|82990.9|83018.6|82993.6|83014.9|82989.9|48
1621924570000|2021-05-25 06:36:10|83017|82992|83017.4|82992.4|83019.4|82994.4|83015.5|82990.5|42
1621924580000|2021-05-25 06:36:20|83017.8|82992.8|83015.4|82990.4|83018.5|82993.5|83015|82990|45
1621924590000|2021-05-25 06:36:30|83015.5|82990.5|83014.1|82989.1|83015.8|82990.8|83014|82989|26
1621924600000|2021-05-25 06:36:40|83013.8|82988.8|83015.1|82990.1|83016|82991|83013.8|82988.8|32
1621924610000|2021-05-25 06:36:50|83015|82990|83027.4|83002.4|83028.8|83003.8|83014|82989|46
1621924620000|2021-05-25 06:37:00|83027.3|83002.3|83037.1|83012.1|83037.1|83012.1|83026.7|83001.7|64
1621924630000|2021-05-25 06:37:10|83037|83012|83019.8|82994.8|83037.4|83012.4|83017.8|82992.8|52
1621924640000|2021-05-25 06:37:20|83019.4|82994.4|83017.5|82992.5|83019.4|82994.4|83015.5|82990.5|53
1621924650000|2021-05-25 06:37:30|83017.2|82992.2|83015.4|82990.4|83018.7|82993.7|83014.6|82989.6|48
1621924660000|2021-05-25 06:37:40|83015.2|82990.2|83013.5|82988.5|83017.9|82992.9|83012.9|82987.9|55
1621924670000|2021-05-25 06:37:50|83013.1|82988.1|83010.9|82985.9|83015.9|82990.9|83010.5|82985.5|46
1621924680000|2021-05-25 06:38:00|83010.8|82985.8|83018.3|82993.3|83024.3|82999.3|83010.8|82985.8|52
1621924690000|2021-05-25 06:38:10|83018.7|82993.7|83015.6|82990.6|83019.9|82994.9|83014.8|82989.8|48
1621924700000|2021-05-25 06:38:20|83015.5|82990.5|83019.4|82994.4|83021|82996|83015.4|82990.4|43
1621924710000|2021-05-25 06:38:30|83019.6|82994.6|83016.9|82991.9|83019.7|82994.7|83016.9|82991.9|37
1621924720000|2021-05-25 06:38:40|83017|82992|83015.2|82990.2|83020.5|82995.5|83010.9|82985.9|49
1621924730000|2021-05-25 06:38:50|83016|82991|83016.4|82991.4|83017.8|82992.8|83014.6|82989.6|44
1621924740000|2021-05-25 06:39:00|83016.9|82991.9|83020.1|82995.1|83020.5|82995.5|83015.1|82990.1|55
1621924750000|2021-05-25 06:39:10|83019.4|82994.4|83018.7|82993.7|83019.9|82994.9|83017.7|82992.7|28
1621924760000|2021-05-25 06:39:20|83018.8|82993.8|83020.9|82995.9|83021.4|82996.4|83018.3|82993.3|29
1621924770000|2021-05-25 06:39:30|83021.1|82996.1|83015.2|82990.2|83021.8|82996.8|83013.8|82988.8|57
1621924780000|2021-05-25 06:39:40|83014.9|82989.9|83016.6|82991.6|83017.5|82992.5|83014.6|82989.6|31
1621924790000|2021-05-25 06:39:50|83016.7|82991.7|83017|82992|83018.2|82993.2|83016.7|82991.7|33
1621924800000|2021-05-25 06:40:00|83015.7|82990.7|83013.4|82988.4|83016.3|82991.3|83011.9|82986.9|42
1621924810000|2021-05-25 06:40:10|83013.7|82988.7|83015.5|82990.5|83015.8|82990.8|83013.6|82988.6|24
1621924820000|2021-05-25 06:40:20|83015.3|82990.3|83007.1|82982.1|83015.3|82990.3|83007.1|82982.1|45
1621924830000|2021-05-25 06:40:30|83007.9|82982.9|83007.6|82982.6|83009.5|82984.5|82992.4|82967.4|78
1621924840000|2021-05-25 06:40:40|83007.4|82982.4|83013.8|82988.8|83018.5|82993.5|83007.4|82982.4|71
1621924850000|2021-05-25 06:40:50|83012.1|82987.1|83010|82985|83016.2|82991.2|82996.7|82971.7|69
1621924860000|2021-05-25 06:41:00|83009.8|82984.8|83012.2|82987.2|83018.4|82993.4|83007.2|82982.2|55
1621924870000|2021-05-25 06:41:10|83011.5|82986.5|83002.6|82977.6|83020.6|82986.5|83001.7|82970.6|48
1621924880000|2021-05-25 06:41:20|83001.2|82976.2|82998.3|82973.3|83001.2|82976.2|82998.3|82973.3|43
1621924890000|2021-05-25 06:41:30|82998.1|82973.1|83002.7|82977.7|83002.7|82977.7|82997|82972|42
1621924900000|2021-05-25 06:41:40|83002.4|82977.4|83000.8|82975.8|83003.2|82978.2|82999.3|82974.3|47
1621924910000|2021-05-25 06:41:50|83000.9|82975.9|83009.9|82984.9|83009.9|82984.9|82999.8|82974.8|59
1621924920000|2021-05-25 06:42:00|83011.9|82986.9|83015.6|82990.6|83023|82998|83011.9|82986.9|68
1621924930000|2021-05-25 06:42:10|83015.5|82990.5|83008.4|82983.4|83018.1|82993.1|83007.6|82982.6|72
1621924940000|2021-05-25 06:42:20|83008|82983|83011.2|82986.2|83012.5|82986.3|82995.9|82962.5|71
1621924950000|2021-05-25 06:42:30|83010.8|82985.8|82999.1|82974.1|83012.2|82987.2|82994.9|82969.9|68
1621924960000|2021-05-25 06:42:40|82999|82974|83007.4|82982.4|83007.4|82982.4|82994.6|82969.6|55
1621924970000|2021-05-25 06:42:50|83007.3|82982.3|83001.8|82976.8|83009|82984|83000.8|82975.8|60
1621924980000|2021-05-25 06:43:00|83000.7|82975.7|82996.7|82971.7|83006.6|82981.6|82993.3|82968.3|61
1621924990000|2021-05-25 06:43:10|82996.8|82971.8|82989.4|82964.4|82996.8|82971.8|82988.1|82963.1|62
1621925000000|2021-05-25 06:43:20|82989|82964|82970.8|82945.8|82989.1|82964.1|82965|82940|77
1621925010000|2021-05-25 06:43:30|82970.9|82945.9|82969.4|82944.4|82972.4|82947.4|82964|82939|72
1621925020000|2021-05-25 06:43:40|82970|82945|82976.9|82951.9|82977.6|82952.6|82969.5|82944.5|64
1621925030000|2021-05-25 06:43:50|82976.7|82951.7|82970.2|82945.2|82976.9|82951.9|82970.2|82945.2|48
1621925040000|2021-05-25 06:44:00|82969.6|82944.6|82959.5|82934.5|82969.9|82944.9|82947.3|82909.7|75
1621925050000|2021-05-25 06:44:10|82959|82934|82940.6|82915.6|82978.7|82942.2|82940.6|82905.2|73
1621925060000|2021-05-25 06:44:20|82941.3|82916.3|82953|82928|82953.9|82928.9|82939.5|82903|68
1621925070000|2021-05-25 06:44:30|82951.9|82926.9|82958.2|82933.2|82960.3|82935.3|82950.2|82925.2|59
1621925080000|2021-05-25 06:44:40|82958|82933|82958.8|82933.8|82961.2|82936.2|82954.4|82929.4|66
1621925090000|2021-05-25 06:44:50|82959.4|82934.4|82949.4|82924.4|82959.4|82934.4|82948.4|82923.4|62
1621925100000|2021-05-25 06:45:00|82952|82927|82946.6|82921.6|82959.8|82934.8|82944.9|82919.9|73
1621925110000|2021-05-25 06:45:10|82945.7|82920.7|82953.1|82928.1|82955.4|82930.4|82944.4|82919.4|70
1621925120000|2021-05-25 06:45:20|82952.9|82927.9|82952.5|82927.5|82955|82930|82946.6|82921.6|66
1621925130000|2021-05-25 06:45:30|82951.9|82926.9|82958.9|82933.9|82962.1|82937.1|82949.7|82924.7|73
1621925140000|2021-05-25 06:45:40|82958.8|82933.8|82969.7|82944.7|82978.2|82953.2|82958.6|82933.6|67
1621925150000|2021-05-25 06:45:50|82970.5|82945.5|82952.6|82927.6|82971|82946|82946.3|82921.3|65
1621925160000|2021-05-25 06:46:00|82952.4|82927.4|82949.5|82924.5|82959|82934|82949.1|82924.1|63
1621925170000|2021-05-25 06:46:10|82949.4|82924.4|82963.5|82938.5|82967.4|82942.4|82945.6|82920.6|55
1621925180000|2021-05-25 06:46:20|82964.2|82939.2|82973.3|82948.3|82975.5|82950.5|82958.9|82933.9|54
1621925190000|2021-05-25 06:46:30|82972.4|82947.4|82969.2|82944.2|82974.3|82949.3|82967|82942|56
1621925200000|2021-05-25 06:46:40|82968.1|82943.1|82968.6|82943.6|82970.2|82945.2|82966.8|82941.8|51
1621925210000|2021-05-25 06:46:50|82968|82943|82988.8|82963.8|82989.3|82964.3|82968|82943|71
1621925220000|2021-05-25 06:47:00|82988.2|82963.2|82988.7|82963.7|82989.9|82964.9|82978.1|82953.1|73
1621925230000|2021-05-25 06:47:10|82991.1|82966.1|82982.8|82957.8|82993.7|82968.7|82982.8|82957.8|72
1621925240000|2021-05-25 06:47:20|82980.3|82955.3|82969.3|82944.3|82980.3|82955.3|82969.3|82944.3|63
1621925250000|2021-05-25 06:47:30|82968.4|82943.4|82975.5|82950.5|82975.5|82950.5|82966.5|82941.5|50
1621925260000|2021-05-25 06:47:40|82976.3|82951.3|82975.5|82950.5|82983.1|82958.1|82974.3|82949.3|67
1621925270000|2021-05-25 06:47:50|82976.1|82951.1|82963.8|82938.8|82976.8|82951.8|82963.8|82938.8|71
1621925280000|2021-05-25 06:48:00|82965.1|82940.1|82963.8|82938.8|82968.2|82943.2|82962.5|82937.5|74
1621925290000|2021-05-25 06:48:10|82963.3|82938.3|82958.3|82933.3|82975.5|82950.5|82958|82933|73
1621925300000|2021-05-25 06:48:20|82959.4|82934.4|82956.3|82931.3|82960.4|82935.4|82952.8|82927.8|59
1621925310000|2021-05-25 06:48:30|82956.2|82931.2|82960.8|82935.8|82963.1|82938.1|82954.6|82929.6|69
1621925320000|2021-05-25 06:48:40|82962.7|82937.7|82956.1|82931.1|82962.7|82937.7|82953.8|82928.8|53
1621925330000|2021-05-25 06:48:50|82956.8|82931.8|82954|82929|82958.9|82933.9|82953.4|82928.4|48
1621925340000|2021-05-25 06:49:00|82954.2|82929.2|82970.5|82945.5|82972.4|82947.4|82951.6|82926.6|63
1621925350000|2021-05-25 06:49:10|82970.4|82945.4|82966.7|82941.7|82973.3|82948.3|82966.4|82941.4|51
1621925360000|2021-05-25 06:49:20|82966.8|82941.8|82970.2|82945.2|82970.2|82945.2|82960.9|82935.9|65
1621925370000|2021-05-25 06:49:30|82973.9|82948.9|82966.3|82941.3|82982.6|82957.6|82964|82939|68
1621925380000|2021-05-25 06:49:40|82964.4|82939.4|82971.8|82946.8|82973.1|82948.1|82959.3|82934.3|70
1621925390000|2021-05-25 06:49:50|82971.7|82946.7|82964.5|82939.5|82988.1|82963.1|82964.2|82939.2|60
1621925400000|2021-05-25 06:50:00|82964.7|82939.7|82964|82939|82967.6|82942.6|82962.8|82937.8|58
1621925410000|2021-05-25 06:50:10|82963.9|82938.9|82991.1|82966.1|82992.8|82967.8|82963.9|82938.9|61
1621925420000|2021-05-25 06:50:20|82991.3|82966.3|82994.8|82969.8|82994.8|82969.8|82984.5|82959.5|50
1621925430000|2021-05-25 06:50:30|82994.1|82969.1|82988.1|82963.1|82994.1|82969.1|82987.8|82962.8|40
1621925440000|2021-05-25 06:50:40|82988.2|82963.2|82992.6|82967.6|82993.4|82968.4|82987.9|82962.9|44
1621925450000|2021-05-25 06:50:50|82993|82968|82989.5|82964.5|82996.2|82971.2|82988.9|82963.9|43
1621925460000|2021-05-25 06:51:00|82988.1|82963.1|82985.1|82960.1|82988.9|82963.9|82984.1|82959.1|41
1621925470000|2021-05-25 06:51:10|82984.8|82959.8|82984.9|82959.9|82985|82960|82983.8|82958.8|41
1621925480000|2021-05-25 06:51:20|82985.3|82960.3|82984|82959|82985.6|82960.6|82979|82954|45
1621925490000|2021-05-25 06:51:30|82983.3|82958.3|82982.3|82957.3|82985.5|82960.5|82980.9|82955.9|44
1621925500000|2021-05-25 06:51:40|82983|82958|82983.2|82958.2|82984.5|82959.5|82959|82920.4|66
1621925510000|2021-05-25 06:51:50|82980.8|82955.8|82984.8|82959.8|82985.3|82960.3|82980.5|82955.5|62
1621925520000|2021-05-25 06:52:00|82982.8|82957.8|82985.4|82960.4|82992.4|82967.4|82982.1|82957.1|66
1621925530000|2021-05-25 06:52:10|82985.5|82960.5|82974.6|82949.6|82991.9|82966.9|82972.3|82947.3|67
1621925540000|2021-05-25 06:52:20|82978.1|82953.1|82988.3|82963.3|82988.4|82963.4|82974.1|82949.1|68
1621925550000|2021-05-25 06:52:30|82985.4|82960.4|82997.8|82972.8|82998.9|82973.9|82985.4|82960.4|62
1621925560000|2021-05-25 06:52:40|82994.3|82969.3|82994.8|82969.8|82997.9|82972.9|82990.3|82965.3|55
1621925570000|2021-05-25 06:52:50|82993.5|82968.5|82991.2|82966.2|82996.7|82971.7|82988|82963|63
1621925580000|2021-05-25 06:53:00|82996|82971|82990.5|82965.5|82996.9|82971.9|82989.8|82964.8|61
1621925590000|2021-05-25 06:53:10|82991.5|82966.5|82979.2|82954.2|82992.7|82967.3|82975.6|82942.7|70
1621925600000|2021-05-25 06:53:20|82979.7|82954.7|82972.4|82947.4|82982.2|82955.2|82959.3|82927.6|68
1621925610000|2021-05-25 06:53:30|82972.5|82947.5|82966.9|82941.9|82973.9|82948.9|82962.9|82937.9|52
1621925620000|2021-05-25 06:53:40|82965.7|82940.7|82959.3|82934.3|82975.7|82944.8|82959.3|82923.8|56
1621925630000|2021-05-25 06:53:50|82961.1|82936.1|82967.2|82942.2|82971.4|82946.4|82959.2|82934.2|56
1621925640000|2021-05-25 06:54:00|82967.1|82942.1|82959.3|82934.3|82978.7|82942.2|82958.5|82923.3|61
1621925650000|2021-05-25 06:54:10|82960.3|82935.3|82961.5|82936.5|82967.5|82942.5|82956.6|82931.6|54
1621925660000|2021-05-25 06:54:20|82963.1|82938.1|82968.5|82943.5|82970.7|82945.7|82961.4|82936.4|47
1621925670000|2021-05-25 06:54:30|82969.1|82944.1|82968.7|82943.7|82972.2|82947.2|82966.6|82941.6|45
1621925680000|2021-05-25 06:54:40|82969.1|82944.1|82968.5|82943.5|82971.2|82946.2|82966.8|82941.8|44
1621925690000|2021-05-25 06:54:50|82969.1|82944.1|82969.5|82944.5|82970.2|82945.2|82967.2|82942.2|35
1621925700000|2021-05-25 06:55:00|82969.4|82944.4|82969.4|82944.4|82974.7|82949.7|82967.4|82942.4|59
1621925710000|2021-05-25 06:55:10|82970.1|82945.1|82970.2|82945.2|82972.9|82947.9|82964.7|82939.7|65
1621925720000|2021-05-25 06:55:20|82970.5|82945.5|82987.5|82962.5|82989|82964|82969.5|82944.5|63
1621925730000|2021-05-25 06:55:30|82988.9|82963.9|82987|82962|82988.9|82963.9|82983|82958|57
1621925740000|2021-05-25 06:55:40|82987.4|82962.4|82989.8|82964.8|82992.7|82967.7|82985.1|82960.1|58
1621925750000|2021-05-25 06:55:50|82988.7|82963.7|82990.3|82965.3|82990.9|82965.9|82988|82963|33
1621925760000|2021-05-25 06:56:00|82990.8|82965.8|83000.5|82975.5|83005.8|82980.8|82986.9|82961.9|62
1621925770000|2021-05-25 06:56:10|83000.1|82975.1|83005.8|82980.8|83011|82986|82999.9|82974.9|64
1621925780000|2021-05-25 06:56:20|83006|82981|83018|82993|83018.7|82993.7|83004.5|82979.5|59
1621925790000|2021-05-25 06:56:30|83018.1|82993.1|83013.2|82988.2|83018.3|82993.3|83012.5|82987.5|58
1621925800000|2021-05-25 06:56:40|83011.7|82986.7|83007.8|82982.8|83012|82987|83003.3|82978.3|60
1621925810000|2021-05-25 06:56:50|83007|82982|83007.2|82982.2|83008.1|82983.1|83005.9|82980.9|49
1621925820000|2021-05-25 06:57:00|83007.3|82982.3|82986.9|82961.9|83008.2|82983.2|82985.9|82960.9|62
1621925830000|2021-05-25 06:57:10|82986.8|82961.8|82998.1|82973.1|82999.7|82974.7|82986.2|82961.2|68
1621925840000|2021-05-25 06:57:20|82998.4|82973.4|82994.8|82969.8|83001.1|82976.1|82989.3|82964.3|64
1621925850000|2021-05-25 06:57:30|82998.8|82973.8|83000.1|82975.1|83000.9|82975.9|82993.1|82968.1|65
1621925860000|2021-05-25 06:57:40|83002.5|82977.5|82999.2|82974.2|83008.6|82983.6|82999.2|82974.2|57
1621925870000|2021-05-25 06:57:50|83000.1|82975.1|82998.2|82973.2|83001.1|82976.1|82995.4|82970.4|63
1621925880000|2021-05-25 06:58:00|82997.6|82972.6|83001.7|82976.7|83008.4|82983.4|82992.3|82967.3|66
1621925890000|2021-05-25 06:58:10|83006.1|82981.1|83000.5|82975.5|83006.1|82981.1|82998.9|82973.9|55
1621925900000|2021-05-25 06:58:20|82999.7|82974.7|82985.1|82960.1|83000.8|82975.8|82981.5|82956.5|68
1621925910000|2021-05-25 06:58:30|82985.6|82960.6|82981.9|82956.9|82985.6|82960.6|82976.8|82951.8|76
1621925920000|2021-05-25 06:58:40|82983.7|82958.7|82983.3|82958.3|82987.3|82962.3|82983.3|82958.3|60
1621925930000|2021-05-25 06:58:50|82983.7|82958.7|82994.3|82969.3|82994.5|82969.5|82980.2|82955.2|66
1621925940000|2021-05-25 06:59:00|82994.2|82969.2|82998.7|82973.7|82998.7|82973.7|82992.3|82967.3|67
1621925950000|2021-05-25 06:59:10|82997.5|82972.5|82996.9|82971.9|83002.3|82977.3|82995.2|82970.2|58
1621925960000|2021-05-25 06:59:20|82996.6|82971.6|83004.2|82979.2|83004.2|82979.2|82996.1|82971.1|60
1621925970000|2021-05-25 06:59:30|83004.5|82979.5|83010.3|82985.3|83017.3|82992.3|83004.2|82979.2|63
1621925980000|2021-05-25 06:59:40|83010.2|82985.2|83016.9|82991.9|83016.9|82991.9|83005.6|82980.6|58
1621925990000|2021-05-25 06:59:50|83016.5|82991.5|83020.6|82995.6|83023.8|82998.8|83015.8|82990.8|65
1621926000000|2021-05-25 07:00:00|83021.7|82996.7|82993.8|82968.8|83021.7|82996.7|82993.1|82968.1|62
1621926010000|2021-05-25 07:00:10|82994|82969|82982|82957|82996.2|82971.2|82979.6|82954.6|64
1621926020000|2021-05-25 07:00:20|82981.9|82956.9|82996.7|82971.7|82998|82973|82981.9|82956.9|63
1621926030000|2021-05-25 07:00:30|82997|82972|82999.3|82974.3|83002.2|82977.2|82996.5|82971.5|46
1621926040000|2021-05-25 07:00:40|82999.6|82974.6|83003.7|82978.7|83004.2|82979.2|82999.5|82974.5|49
1621926050000|2021-05-25 07:00:50|83004.9|82979.9|83008.8|82983.8|83010.4|82985.4|83003|82978|63
1621926060000|2021-05-25 07:01:00|83008.6|82983.6|83017|82992|83024.8|82999.8|83008.4|82983.4|64
1621926070000|2021-05-25 07:01:10|83017.4|82992.4|83014.3|82989.3|83025.5|83000.5|83012.5|82987.5|70
1621926080000|2021-05-25 07:01:20|83013.3|82988.3|83020.6|82995.6|83022.6|82997.6|83012.6|82987.6|48
1621926090000|2021-05-25 07:01:30|83020.2|82995.2|83001.5|82976.5|83021.8|82996.8|82999.3|82962.7|47
1621926100000|2021-05-25 07:01:40|83001.8|82976.8|83015.3|82990.3|83016.7|82991.7|83001.6|82976.6|57
1621926110000|2021-05-25 07:01:50|83015.4|82990.4|83017.8|82992.8|83017.8|82992.8|83015.4|82990.4|58
1621926120000|2021-05-25 07:02:00|83018|82993|83019.2|82994.2|83022.7|82997.7|83013.4|82988.4|63
1621926130000|2021-05-25 07:02:10|83019|82994|83024.9|82999.9|83027.6|83002.6|83018.7|82993.7|52
1621926140000|2021-05-25 07:02:20|83024.8|82999.8|83017.1|82992.1|83027.4|83002.4|83017.1|82992.1|55
1621926150000|2021-05-25 07:02:30|83016.6|82991.6|83026.1|83001.1|83029.6|83004.6|83012.5|82987.5|56
1621926160000|2021-05-25 07:02:40|83026.8|83001.8|83028.4|83003.4|83030.2|83005.2|83026.4|83001.4|42
1621926170000|2021-05-25 07:02:50|83028.2|83003.2|83025.7|83000.7|83030.9|83005.9|83023.4|82998.4|45
1621926180000|2021-05-25 07:03:00|83025.6|83000.6|83017.2|82992.2|83026.2|83001.2|83013.5|82988.5|62
1621926190000|2021-05-25 07:03:10|83016.7|82991.7|83002.1|82977.1|83017.9|82992.9|83002.1|82977.1|69
1621926200000|2021-05-25 07:03:20|83002.2|82977.2|82996.4|82971.4|83002.4|82977.4|82994|82969|54
1621926210000|2021-05-25 07:03:30|82996.3|82971.3|82994|82969|82996.9|82971.9|82993.7|82968.7|45
1621926220000|2021-05-25 07:03:40|82993|82968|82989.6|82964.6|82993.3|82968.3|82987.6|82962.6|63
1621926230000|2021-05-25 07:03:50|82989.8|82964.8|82984.8|82959.8|82990.7|82965.7|82978.4|82953.4|75
1621926240000|2021-05-25 07:04:00|82984.7|82959.7|82993.9|82968.9|82994.4|82969.4|82983.3|82958.3|65
1621926250000|2021-05-25 07:04:10|82993.8|82968.8|82988.8|82963.8|82994.6|82969.6|82988.2|82963.2|64
1621926260000|2021-05-25 07:04:20|82988.6|82963.6|82973.2|82948.2|82990.9|82965.9|82968.1|82943.1|64
1621926270000|2021-05-25 07:04:30|82973.3|82948.3|82955.9|82930.9|82973.3|82948.3|82945|82920|73
1621926280000|2021-05-25 07:04:40|82957.4|82932.4|82951.9|82926.9|82963|82938|82951.9|82926.9|73
1621926290000|2021-05-25 07:04:50|82950.9|82925.9|82946.6|82921.6|82954.2|82929.2|82946.2|82921.2|74
1621926300000|2021-05-25 07:05:00|82946.4|82921.4|82948.3|82923.3|82955.3|82930.3|82942.6|82917.6|76
1621926310000|2021-05-25 07:05:10|82948.4|82923.4|82930.1|82905.1|82950.9|82925.9|82930.1|82905.1|72
1621926320000|2021-05-25 07:05:20|82932.9|82907.9|82933.4|82908.4|82935.7|82910.7|82930.2|82905.2|59
1621926330000|2021-05-25 07:05:30|82933.5|82908.5|82931.2|82906.2|82947.6|82922.6|82931.2|82906.2|67
1621926340000|2021-05-25 07:05:40|82931.4|82906.4|82927.7|82902.7|82937.7|82912.7|82923.5|82898.5|72
1621926350000|2021-05-25 07:05:50|82928.4|82903.4|82945.5|82920.5|82948.7|82923.7|82925.2|82900.2|68
1621926360000|2021-05-25 07:06:00|82946|82921|82948.2|82923.2|82949.4|82924.4|82942.2|82917.2|71
1621926370000|2021-05-25 07:06:10|82949.7|82924.7|82963.5|82938.5|82966.6|82941.6|82947.4|82922.4|70
1621926380000|2021-05-25 07:06:20|82962.7|82937.7|82962.5|82937.5|82964.6|82939.6|82960.5|82935.5|67
1621926390000|2021-05-25 07:06:30|82962.3|82937.3|82955.1|82930.1|82965.2|82940.2|82954.7|82929.7|54
1621926400000|2021-05-25 07:06:40|82955|82930|82949.2|82924.2|82957.9|82932.9|82946.9|82921.9|67
1621926410000|2021-05-25 07:06:50|82948.1|82923.1|82945.4|82920.4|82949|82924|82945.2|82920.2|67
1621926420000|2021-05-25 07:07:00|82945.9|82920.9|82943.2|82918.2|82948.2|82923.2|82942.6|82917.6|61
1621926430000|2021-05-25 07:07:10|82943|82918|82948.7|82923.7|82954.7|82929.7|82943|82918|62
1621926440000|2021-05-25 07:07:20|82950.5|82925.5|82942.8|82917.8|82950.5|82925.5|82942.3|82917.3|54
1621926450000|2021-05-25 07:07:30|82941.7|82916.7|82947.2|82922.2|82950.2|82925.2|82941.7|82916.7|42
1621926460000|2021-05-25 07:07:40|82947.4|82922.4|82947.6|82922.6|82950.8|82925.8|82945.4|82920.4|47
1621926470000|2021-05-25 07:07:50|82947.3|82922.3|82934.5|82909.5|82947.5|82922.5|82932.2|82907.2|63
1621926480000|2021-05-25 07:08:00|82934.2|82909.2|82931.8|82906.8|82938.3|82913.3|82929.3|82904.3|53
1621926490000|2021-05-25 07:08:10|82931.1|82906.1|82944.1|82919.1|82944.1|82919.1|82927.3|82902.3|69
1621926500000|2021-05-25 07:08:20|82943.4|82918.4|82937.7|82912.7|82945.2|82920.2|82932.3|82907.3|70
1621926510000|2021-05-25 07:08:30|82937.2|82912.2|82955.7|82930.7|82959.7|82934.7|82937.2|82912.2|76
1621926520000|2021-05-25 07:08:40|82955.5|82930.5|82965|82940|82971.9|82946.9|82953.8|82928.8|69
1621926530000|2021-05-25 07:08:50|82965.7|82940.7|82963.7|82938.7|82971.6|82946.6|82958.7|82933.7|58
1621926540000|2021-05-25 07:09:00|82963.6|82938.6|82975.2|82950.2|82981.1|82956.1|82961.2|82936.2|70
1621926550000|2021-05-25 07:09:10|82977.2|82952.2|82977.6|82952.6|82981.9|82956.9|82974.4|82949.4|62
1621926560000|2021-05-25 07:09:20|82977.7|82952.7|82978.7|82953.7|82986.5|82961.5|82977.6|82952.6|60
1621926570000|2021-05-25 07:09:30|82978.5|82953.5|82980.8|82955.8|82987.1|82962.1|82978.3|82953.3|72
1621926580000|2021-05-25 07:09:40|82981.5|82956.5|82980.3|82955.3|82983.8|82958.8|82977.5|82952.5|66
1621926590000|2021-05-25 07:09:50|82982|82957|82981.9|82956.9|82987|82962|82979.3|82954.3|63
1621926600000|2021-05-25 07:10:00|82983|82958|82981.9|82956.9|82988.5|82963.5|82978.6|82953.6|68
1621926610000|2021-05-25 07:10:10|82981.8|82956.8|82975.5|82950.5|82981.8|82956.8|82970.2|82945.2|64
1621926620000|2021-05-25 07:10:20|82975.9|82950.9|82965.2|82940.2|82977.3|82952.3|82960.8|82935.8|68
1621926630000|2021-05-25 07:10:30|82964.8|82939.8|82955.4|82930.4|82964.8|82939.8|82951.1|82926.1|62
1621926640000|2021-05-25 07:10:40|82955.7|82930.7|82954.3|82929.3|82959.8|82934.8|82952.8|82927.8|59
1621926650000|2021-05-25 07:10:50|82958.1|82933.1|82958.9|82933.9|82961.1|82936.1|82955.4|82930.4|60
1621926660000|2021-05-25 07:11:00|82958.8|82933.8|82955.5|82930.5|82961.7|82936.7|82954.8|82929.8|63
1621926670000|2021-05-25 07:11:10|82955.7|82930.7|82953.4|82928.4|82956.5|82931.5|82945.7|82920.7|59
1621926680000|2021-05-25 07:11:20|82953.2|82928.2|82949.9|82924.9|82953.2|82928.2|82947.2|82922.2|56
1621926690000|2021-05-25 07:11:30|82949.7|82924.7|82946.1|82921.1|82949.7|82924.7|82942.6|82917.6|52
1621926700000|2021-05-25 07:11:40|82945.3|82920.3|82944.5|82919.5|82948.8|82923.8|82942.9|82917.9|56
1621926710000|2021-05-25 07:11:50|82945.4|82920.4|82945.8|82920.8|82948.5|82923.5|82941.2|82916.2|66
1621926720000|2021-05-25 07:12:00|82946|82921|82947|82922|82953.3|82928.3|82945.3|82920.3|66
1621926730000|2021-05-25 07:12:10|82947.2|82922.2|82954.2|82929.2|82954.2|82929.2|82946.7|82921.7|70
1621926740000|2021-05-25 07:12:20|82954.4|82929.4|82958|82933|82959.5|82934.5|82952.3|82927.3|65
1621926750000|2021-05-25 07:12:30|82958.3|82933.3|82965.5|82940.5|82969.4|82944.4|82956|82931|64
1621926760000|2021-05-25 07:12:40|82965|82940|82956.1|82931.1|82971.4|82942.3|82954.9|82921.4|54
1621926770000|2021-05-25 07:12:50|82956.3|82931.3|82965.7|82940.7|82966.4|82941.4|82956.3|82931.3|58
1621926780000|2021-05-25 07:13:00|82966.1|82941.1|82969.1|82944.1|82973.9|82948.9|82965.3|82940.3|57
1621926790000|2021-05-25 07:13:10|82969.2|82944.2|82960.4|82935.4|82969.2|82944.2|82960.4|82935.4|55
1621926800000|2021-05-25 07:13:20|82960.3|82935.3|82968|82943|82969.9|82944.9|82960.3|82935.3|64
1621926810000|2021-05-25 07:13:30|82967.4|82942.4|82968|82943|82971.6|82946.6|82965.1|82940.1|48
1621926820000|2021-05-25 07:13:40|82966.2|82941.2|82963.9|82938.9|82967.1|82942.1|82963.8|82938.8|43
1621926830000|2021-05-25 07:13:50|82964.1|82939.1|82965.4|82940.4|82965.7|82940.7|82963.3|82938.3|26
1621926840000|2021-05-25 07:14:00|82965.5|82940.5|82967.6|82942.6|82970.4|82945.4|82963|82938|54
1621926850000|2021-05-25 07:14:10|82967.1|82942.1|82975|82950|82976.4|82951.4|82967.1|82942.1|46
1621926860000|2021-05-25 07:14:20|82976|82951|82976.5|82951.5|82980.1|82955.1|82973.8|82948.8|37
1621926870000|2021-05-25 07:14:30|82976.7|82951.7|82972.1|82947.1|82977.2|82952.2|82971.9|82946.9|51
1621926880000|2021-05-25 07:14:40|82972.4|82947.4|82964.2|82939.2|82972.5|82947.5|82962.6|82937.6|52
1621926890000|2021-05-25 07:14:50|82964.5|82939.5|82966.7|82941.7|82968.4|82943.4|82962.2|82937.2|45
1621926900000|2021-05-25 07:15:00|82967.1|82942.1|82970.4|82945.4|82972.6|82947.6|82967.1|82942.1|50
1621926910000|2021-05-25 07:15:10|82970.9|82945.9|82977.5|82952.5|82978.6|82953.6|82970.7|82945.7|50
1621926920000|2021-05-25 07:15:20|82979.7|82954.7|82976.6|82951.6|82979.7|82954.7|82974.7|82949.7|53
1621926930000|2021-05-25 07:15:30|82976.5|82951.5|82977.5|82952.5|82977.5|82952.5|82972|82947|46
1621926940000|2021-05-25 07:15:40|82976|82951|82973.3|82948.3|82976|82951|82972|82947|48
1621926950000|2021-05-25 07:15:50|82973.5|82948.5|82974.3|82949.3|82979.6|82954.6|82973.4|82948.4|48
1621926960000|2021-05-25 07:16:00|82974.4|82949.4|82980.7|82955.7|82980.7|82955.7|82974.4|82949.4|49
1621926970000|2021-05-25 07:16:10|82978.5|82953.5|82984.3|82959.3|82985.1|82960.1|82978.5|82953.5|46
1621926980000|2021-05-25 07:16:20|82983.8|82958.8|82983.8|82958.8|82985.2|82960.2|82981.1|82956.1|38
1621926990000|2021-05-25 07:16:30|82983.1|82958.1|82984.6|82959.6|82985.8|82960.8|82982.2|82957.2|48
1621927000000|2021-05-25 07:16:40|82984.2|82959.2|82989.1|82964.1|82991.1|82966.1|82984.2|82959.2|44
1621927010000|2021-05-25 07:16:50|82987.7|82962.7|82987.4|82962.4|82989.8|82964.8|82984|82959|46
1621927020000|2021-05-25 07:17:00|82987.3|82962.3|82987.9|82962.9|82991.8|82966.8|82987.3|82962.3|50
1621927030000|2021-05-25 07:17:10|82988.1|82963.1|82985|82960|82988.7|82963.7|82985|82960|36
1621927040000|2021-05-25 07:17:20|82984.1|82959.1|82982.9|82957.9|82985.3|82960.3|82982.4|82957.4|45
1621927050000|2021-05-25 07:17:30|82983|82958|82980.8|82955.8|82986.2|82961.2|82978|82953|52
1621927060000|2021-05-25 07:17:40|82980.7|82955.7|82973.9|82948.9|82981.2|82956.2|82970.6|82945.6|54
1621927070000|2021-05-25 07:17:50|82974.9|82949.9|82966.3|82941.3|82977.7|82952.7|82963.2|82938.2|61
1621927080000|2021-05-25 07:18:00|82969|82944|82973.3|82948.3|82977.2|82952.2|82967.3|82942.3|65
1621927090000|2021-05-25 07:18:10|82973.4|82948.4|82978|82953|82979.4|82954.4|82972.1|82947.1|46
1621927100000|2021-05-25 07:18:20|82978.3|82953.3|82973|82948|82981.5|82956.5|82969.9|82944.9|54
1621927110000|2021-05-25 07:18:30|82973.1|82948.1|82977.7|82952.7|82983.4|82958.4|82973.1|82948.1|44
1621927120000|2021-05-25 07:18:40|82978.3|82953.3|82969.3|82944.3|82980.8|82955.8|82968.5|82943.5|55
1621927130000|2021-05-25 07:18:50|82968.3|82943.3|82969.9|82944.9|82971|82946|82964.9|82939.9|46
1621927140000|2021-05-25 07:19:00|82966.2|82941.2|82967.2|82942.2|82971.4|82946.4|82965|82940|52
1621927150000|2021-05-25 07:19:10|82966.7|82941.7|82975.8|82950.8|82976.8|82951.8|82965.8|82940.8|50
1621927160000|2021-05-25 07:19:20|82976|82951|82981.7|82956.7|82981.9|82956.9|82975.8|82950.8|46
1621927170000|2021-05-25 07:19:30|82982.1|82957.1|82980.6|82955.6|82982.9|82957.9|82980.4|82955.4|33
1621927180000|2021-05-25 07:19:40|82978.3|82953.3|82990.3|82965.3|82992.2|82967.2|82977.2|82952.2|35
1621927190000|2021-05-25 07:19:50|82990.7|82965.7|82983.9|82958.9|82990.7|82965.7|82980.9|82955.9|40
1621927200000|2021-05-25 07:20:00|82979.7|82954.7|82985.8|82960.8|82986.7|82961.7|82979.7|82954.7|36
1621927210000|2021-05-25 07:20:10|82986.6|82961.6|82984.3|82959.3|82988.9|82963.9|82984.1|82959.1|48
1621927220000|2021-05-25 07:20:20|82985.4|82960.4|82973.5|82948.5|82985.4|82960.4|82973|82948|45
1621927230000|2021-05-25 07:20:30|82973.7|82948.7|82974.5|82949.5|82974.6|82949.6|82966|82941|56
1621927240000|2021-05-25 07:20:40|82974.7|82949.7|82972.9|82947.9|82975|82950|82971.8|82946.8|32
1621927250000|2021-05-25 07:20:50|82972.6|82947.6|82971.4|82946.4|82972.9|82947.9|82969|82944|43
1621927260000|2021-05-25 07:21:00|82971.3|82946.3|82974.2|82949.2|82974.2|82949.2|82971.2|82946.2|25
1621927270000|2021-05-25 07:21:10|82974.8|82949.8|82978.7|82953.7|82980.4|82955.4|82973.6|82948.6|47
1621927280000|2021-05-25 07:21:20|82978.6|82953.6|82976.7|82951.7|82980|82955|82976.4|82951.4|20
1621927290000|2021-05-25 07:21:30|82976.8|82951.8|82957|82932|82978|82953|82953.9|82928.9|52
1621927300000|2021-05-25 07:21:40|82957.3|82932.3|82958.4|82933.4|82963.8|82938.8|82956.5|82931.5|49
1621927310000|2021-05-25 07:21:50|82958.2|82933.2|82953.6|82928.6|82959.1|82934.1|82952.8|82927.8|57
1621927320000|2021-05-25 07:22:00|82953.2|82928.2|82957.2|82932.2|82957.4|82932.4|82950.1|82925.1|53
1621927330000|2021-05-25 07:22:10|82956.9|82931.9|82954.9|82929.9|82960.6|82935.6|82950.7|82925.7|58
1621927340000|2021-05-25 07:22:20|82955|82930|82951.3|82926.3|82955|82930|82948|82923|42
1621927350000|2021-05-25 07:22:30|82950.5|82925.5|82947.1|82922.1|82950.6|82925.6|82946|82921|50
1621927360000|2021-05-25 07:22:40|82947.9|82922.9|82941.5|82916.5|82947.9|82922.9|82940.3|82915.3|49
1621927370000|2021-05-25 07:22:50|82942.7|82917.7|82940.8|82915.8|82943|82918|82936.9|82911.9|47
1621927380000|2021-05-25 07:23:00|82940.7|82915.7|82948.4|82923.4|82950.4|82925.4|82940.7|82915.7|50
1621927390000|2021-05-25 07:23:10|82949.5|82924.5|82952.6|82927.6|82963.5|82938.5|82949.1|82924.1|41
1621927400000|2021-05-25 07:23:20|82952.8|82927.8|82951.1|82926.1|82954.1|82929.1|82950.6|82925.6|34
1621927410000|2021-05-25 07:23:30|82951.2|82926.2|82949.5|82924.5|82952|82927|82948.5|82923.5|37
1621927420000|2021-05-25 07:23:40|82950|82925|82949.5|82924.5|82953.8|82928.8|82947|82922|30
1621927430000|2021-05-25 07:23:50|82949.4|82924.4|82949.8|82924.8|82950.9|82925.9|82948.6|82923.6|30
1621927440000|2021-05-25 07:24:00|82949.9|82924.9|82937.2|82912.2|82954|82929|82937.2|82912.2|54
1621927450000|2021-05-25 07:24:10|82936.9|82911.9|82943.5|82918.5|82945.4|82920.4|82936.6|82911.6|30
1621927460000|2021-05-25 07:24:20|82942.7|82917.7|82944.5|82919.5|82947.1|82922.1|82940|82915|68
1621927470000|2021-05-25 07:24:30|82945.8|82920.8|82937|82912|82947.6|82922.6|82933.6|82908.6|49
1621927480000|2021-05-25 07:24:40|82936.6|82911.6|82934.9|82909.9|82938.7|82913.7|82932.9|82907.9|49
1621927490000|2021-05-25 07:24:50|82934.5|82909.5|82940.6|82915.6|82940.6|82915.6|82932.6|82907.6|48
1621927500000|2021-05-25 07:25:00|82939.7|82914.7|82934|82909|82940|82915|82931.6|82906.6|61
1621927510000|2021-05-25 07:25:10|82934.1|82909.1|82936.3|82911.3|82936.3|82911.3|82930.9|82905.9|49
1621927520000|2021-05-25 07:25:20|82936.8|82911.8|82934.2|82909.2|82937.2|82912.2|82932|82907|28
1621927530000|2021-05-25 07:25:30|82934.1|82909.1|82942.8|82917.8|82943.2|82918.2|82933|82908|66
1621927540000|2021-05-25 07:25:40|82941.8|82916.8|82935.6|82910.6|82943.9|82918.9|82934.6|82909.6|34
1621927550000|2021-05-25 07:25:50|82935.7|82910.7|82936.4|82911.4|82937.4|82912.4|82935.7|82910.7|23
1621927560000|2021-05-25 07:26:00|82936.1|82911.1|82953.5|82928.5|82954.1|82929.1|82934|82909|58
1621927570000|2021-05-25 07:26:10|82952.4|82927.4|82954.3|82929.3|82954.6|82929.6|82950.2|82925.2|60
1621927580000|2021-05-25 07:26:20|82954.2|82929.2|82951.9|82926.9|82955|82930|82946|82921|69
1621927590000|2021-05-25 07:26:30|82951.6|82926.6|82940.6|82915.6|82951.9|82926.9|82939.5|82914.5|53
1621927600000|2021-05-25 07:26:40|82940.3|82915.3|82945.6|82920.6|82946.3|82921.3|82938.6|82913.6|54
1621927610000|2021-05-25 07:26:50|82946.1|82921.1|82944.2|82919.2|82947.5|82922.5|82944|82919|40
1621927620000|2021-05-25 07:27:00|82944.4|82919.4|82946.2|82921.2|82946.7|82921.7|82944|82919|41
1621927630000|2021-05-25 07:27:10|82944.9|82919.9|82950.6|82925.6|82951.2|82926.2|82944.1|82919.1|55
1621927640000|2021-05-25 07:27:20|82950.9|82925.9|82956.9|82931.9|82958.2|82933.2|82949.6|82924.6|68
1621927650000|2021-05-25 07:27:30|82956.1|82931.1|82959.4|82934.4|82961.2|82936.2|82956.1|82931.1|51
1621927660000|2021-05-25 07:27:40|82959.9|82934.9|82958|82933|82960.3|82935.3|82957.6|82932.6|37
1621927670000|2021-05-25 07:27:50|82957.9|82932.9|82964.5|82939.5|82965.1|82940.1|82957.5|82932.5|34
1621927680000|2021-05-25 07:28:00|82965.1|82940.1|82967.9|82942.9|82969.8|82944.8|82954|82929|59
1621927690000|2021-05-25 07:28:10|82967.7|82942.7|82964.9|82939.9|82967.9|82942.9|82964.4|82939.4|48
1621927700000|2021-05-25 07:28:20|82965.1|82940.1|82961.7|82936.7|82966|82941|82958.8|82933.8|44
1621927710000|2021-05-25 07:28:30|82961.8|82936.8|82939.9|82914.9|82961.8|82936.8|82938.7|82913.7|69
1621927720000|2021-05-25 07:28:40|82940.5|82915.5|82953.2|82928.2|82953.6|82928.6|82938.3|82913.3|53
1621927730000|2021-05-25 07:28:50|82952.4|82927.4|82936.6|82911.6|82954.2|82929.2|82932.4|82907.4|55
1621927740000|2021-05-25 07:29:00|82937.3|82912.3|82932.3|82907.3|82937.3|82912.3|82929.2|82904.2|56
1621927750000|2021-05-25 07:29:10|82931.7|82906.7|82911.4|82886.4|82931.7|82906.7|82901.8|82866.4|69
1621927760000|2021-05-25 07:29:20|82925.3|82875.3|82910.8|82885.8|82925.3|82890.5|82908.6|82874.6|52
1621927770000|2021-05-25 07:29:30|82909.3|82884.3|82912.5|82887.5|82914.5|82889.5|82909.3|82884.3|57
1621927780000|2021-05-25 07:29:40|82912.7|82887.7|82917|82892|82917|82892|82910.1|82885.1|49
1621927790000|2021-05-25 07:29:50|82913.2|82888.2|82935.5|82885.5|82937.1|82900.9|82910.3|82874.5|60
1621927800000|2021-05-25 07:30:00|82934.9|82884.9|82920.3|82895.3|82938.5|82906.3|82917.8|82884.4|59
1621927810000|2021-05-25 07:30:10|82920.7|82895.7|82928.8|82878.8|82928.8|82901.5|82917.2|82878.8|43
1621927820000|2021-05-25 07:30:20|82921|82896|82917|82892|82926.7|82897.4|82913.4|82874.7|54
1621927830000|2021-05-25 07:30:30|82917.2|82892.2|82923|82898|82925|82900|82917.2|82892.2|41
1621927840000|2021-05-25 07:30:40|82923.1|82898.1|82943.7|82918.7|82947.1|82922.1|82921|82896|58
1621927850000|2021-05-25 07:30:50|82943.5|82918.5|82939.5|82914.5|82948.1|82918.5|82933|82895.9|64
1621927860000|2021-05-25 07:31:00|82939.4|82914.4|82937.4|82912.4|82939.9|82914.9|82935.4|82910.4|46
1621927870000|2021-05-25 07:31:10|82937.1|82912.1|82939.2|82914.2|82940.4|82915.4|82937.1|82912.1|30
1621927880000|2021-05-25 07:31:20|82939.4|82914.4|82945.8|82920.8|82949.8|82924.8|82936.4|82911.4|60
1621927890000|2021-05-25 07:31:30|82945.7|82920.7|82944.3|82919.3|82945.7|82920.7|82940.8|82915.8|50
1621927900000|2021-05-25 07:31:40|82943.3|82918.3|82939.7|82914.7|82944.6|82919.6|82937|82912|59
1621927910000|2021-05-25 07:31:50|82940.3|82915.3|82940.5|82915.5|82943.7|82918.7|82937.9|82912.9|57
1621927920000|2021-05-25 07:32:00|82940.4|82915.4|82947.1|82922.1|82949.9|82924.9|82936.5|82911.5|60
1621927930000|2021-05-25 07:32:10|82947.5|82922.5|82960.9|82935.9|82963.8|82938.8|82947.5|82922.5|64
1621927940000|2021-05-25 07:32:20|82960.4|82935.4|82960.4|82935.4|82961.3|82936.3|82959.2|82934.2|52
1621927950000|2021-05-25 07:32:30|82960.3|82935.3|82969.4|82944.4|82969.4|82944.4|82959.6|82934.6|50
1621927960000|2021-05-25 07:32:40|82966.7|82941.7|82966.5|82941.5|82968.7|82943.7|82963|82938|46
1621927970000|2021-05-25 07:32:50|82966|82941|82963.9|82938.9|82966.1|82941.1|82962.7|82937.7|46
1621927980000|2021-05-25 07:33:00|82963.4|82938.4|82973.2|82948.2|82975.2|82950.2|82961.5|82936.5|47
1621927990000|2021-05-25 07:33:10|82973|82948|82979.5|82954.5|82984.1|82959.1|82973|82948|51
1621928000000|2021-05-25 07:33:20|82978.3|82953.3|82973.1|82948.1|82978.3|82953.3|82970.4|82945.4|56
1621928010000|2021-05-25 07:33:30|82973.3|82948.3|82972.8|82947.8|82975|82950|82967|82942|54
1621928020000|2021-05-25 07:33:40|82973.8|82948.8|82975.8|82950.8|82981.2|82956.2|82973.7|82948.7|53
1621928030000|2021-05-25 07:33:50|82976.9|82951.9|82981.5|82956.5|82982.6|82957.6|82976.9|82951.9|58
1621928040000|2021-05-25 07:34:00|82980.8|82955.8|83005.5|82980.5|83019.7|82983.5|82980.8|82955.8|59
1621928050000|2021-05-25 07:34:10|83005.7|82980.7|83012|82987|83032.3|82996.4|83005.2|82980.2|63
1621928060000|2021-05-25 07:34:20|83012.4|82987.4|83015.1|82990.1|83019.3|82994.3|83010.2|82985.2|58
1621928070000|2021-05-25 07:34:30|83016.8|82991.8|83015.6|82990.6|83022.9|82997.9|83012.1|82987.1|59
1621928080000|2021-05-25 07:34:40|83013.9|82988.9|83019.5|82994.5|83020.2|82995.2|83010.5|82985.5|55
1621928090000|2021-05-25 07:34:50|83020.1|82995.1|83017|82992|83021.1|82996.1|83016.4|82991.4|50
1621928100000|2021-05-25 07:35:00|83015.9|82990.9|83033|83008|83036.3|83011.3|83015.4|82990.4|64
1621928110000|2021-05-25 07:35:10|83032.6|83007.6|83000.4|82975.4|83035.7|83010.7|82999.5|82959.1|62
1621928120000|2021-05-25 07:35:20|83000.8|82975.8|83002.2|82977.2|83005.6|82980.6|83000|82975|55
1621928130000|2021-05-25 07:35:30|83004.6|82979.6|83010.8|82985.8|83011.9|82986.9|83003.4|82978.4|41
1621928140000|2021-05-25 07:35:40|83009.7|82984.7|83029.4|83004.4|83029.9|83004.9|83009.7|82984.7|48
1621928150000|2021-05-25 07:35:50|83029.8|83004.8|83040|83015|83040.3|83015.3|83029.8|83004.8|48
1621928160000|2021-05-25 07:36:00|83040.8|83015.8|83048.3|83023.3|83049.7|83024.7|83038.5|83013.5|56
1621928170000|2021-05-25 07:36:10|83049.5|83024.5|83047|83022|83053.2|83028.2|83046.9|83021.9|48
1621928180000|2021-05-25 07:36:20|83047.3|83022.3|83048|83023|83048.5|83023.5|83047.3|83022.3|45
1621928190000|2021-05-25 07:36:30|83047.7|83022.7|83051.8|83026.8|83052.9|83027.9|83047.7|83022.7|42
1621928200000|2021-05-25 07:36:40|83051.4|83026.4|83057.6|83032.6|83061.1|83036.1|83051.4|83026.4|49
1621928210000|2021-05-25 07:36:50|83057.4|83032.4|83059.2|83034.2|83060.3|83035.3|83053.6|83028.6|62
1621928220000|2021-05-25 07:37:00|83059.1|83034.1|83061.1|83036.1|83063|83038|83058.4|83033.4|50
1621928230000|2021-05-25 07:37:10|83061.2|83036.2|83059.8|83034.8|83063.4|83038.4|83058.6|83033.6|58
1621928240000|2021-05-25 07:37:20|83060.1|83035.1|83061.9|83036.9|83063.2|83038.2|83059.7|83034.7|37
1621928250000|2021-05-25 07:37:30|83061.8|83036.8|83064.6|83039.6|83065.4|83040.4|83053.8|83028.8|61
1621928260000|2021-05-25 07:37:40|83064.4|83039.4|83069.3|83044.3|83070.7|83045.7|83060.8|83035.8|60
1621928270000|2021-05-25 07:37:50|83069.7|83044.7|83074|83049|83075.8|83050.8|83067.9|83042.9|70
1621928280000|2021-05-25 07:38:00|83073.8|83048.8|83075|83050|83075.5|83050.5|83073.1|83048.1|47
1621928290000|2021-05-25 07:38:10|83075.1|83050.1|83071.6|83046.6|83076|83051|83067.7|83042.7|72
1621928300000|2021-05-25 07:38:20|83072.1|83047.1|83077.1|83052.1|83077.7|83052.7|83071.9|83046.9|53
1621928310000|2021-05-25 07:38:30|83077.3|83052.3|83076.3|83051.3|83078.8|83053.8|83075.2|83050.2|44
1621928320000|2021-05-25 07:38:40|83076.9|83051.9|83071.5|83046.5|83077|83052|83070.7|83045.7|57
1621928330000|2021-05-25 07:38:50|83071.4|83046.4|83065.9|83040.9|83072.2|83047.2|83062.1|83037.1|64
1621928340000|2021-05-25 07:39:00|83065.8|83040.8|83053|83028|83069.1|83044.1|83050.6|83025.6|62
1621928350000|2021-05-25 07:39:10|83051.1|83026.1|83055.5|83030.5|83055.5|83030.5|83040.2|83001.8|59
1621928360000|2021-05-25 07:39:20|83054.6|83029.6|83057.6|83032.6|83057.6|83032.6|83054.5|83029.5|43
1621928370000|2021-05-25 07:39:30|83057.7|83032.7|83061.4|83036.4|83063.1|83038.1|83056.9|83031.9|47
1621928380000|2021-05-25 07:39:40|83062.2|83037.2|83056.1|83031.1|83062.2|83037.2|83053.5|83028.5|57
1621928390000|2021-05-25 07:39:50|83055.7|83030.7|83033.2|83008.2|83056.1|83031.1|83032.6|82996.5|55
1621928400000|2021-05-25 07:40:00|83032.5|83007.5|83030.2|83005.2|83034.2|83009.2|83029.9|83004.9|54
1621928410000|2021-05-25 07:40:10|83030.3|83005.3|83042.1|83017.1|83042.1|83017.1|83026.1|83001.1|64
1621928420000|2021-05-25 07:40:20|83042.5|83017.5|83047.8|83022.8|83048.5|83023.5|83042|83017|52
1621928430000|2021-05-25 07:40:30|83047.2|83022.2|83046.8|83021.8|83047.7|83022.7|83043.3|83018.3|65
1621928440000|2021-05-25 07:40:40|83046.7|83021.7|83034.1|83009.1|83048.1|83023.1|83032.9|83007.9|55
1621928450000|2021-05-25 07:40:50|83033.7|83008.7|83039.6|83014.6|83040.9|83015.9|83032.5|83007.5|58
1621928460000|2021-05-25 07:41:00|83039.8|83014.8|83042.3|83017.3|83042.3|83017.3|83039.5|83014.5|25
1621928470000|2021-05-25 07:41:10|83043.9|83018.9|83039|83014|83045.2|83020.2|83037|83012|61
1621928480000|2021-05-25 07:41:20|83038.2|83013.2|83041.1|83016.1|83046.4|83021.4|83037.2|83012.2|53
1621928490000|2021-05-25 07:41:30|83041.5|83016.5|83045.4|83020.4|83048.2|83023.2|83041.5|83016.5|50
1621928500000|2021-05-25 07:41:40|83045.3|83020.3|83046.1|83021.1|83047.4|83022.4|83042.7|83017.7|51
1621928510000|2021-05-25 07:41:50|83045.1|83020.1|83048.8|83023.8|83052.1|83027.1|83045.1|83020.1|38
1621928520000|2021-05-25 07:42:00|83048.7|83023.7|83045.5|83020.5|83048.7|83023.7|83042.8|83017.8|46
1621928530000|2021-05-25 07:42:10|83046.8|83021.8|83047.3|83022.3|83049.3|83024.3|83043.6|83018.6|47
1621928540000|2021-05-25 07:42:20|83046.2|83021.2|83041.5|83016.5|83048.5|83023.5|83040.7|83015.7|35
1621928550000|2021-05-25 07:42:30|83041.6|83016.6|83045.1|83020.1|83045.2|83020.2|83037|83012|66
1621928560000|2021-05-25 07:42:40|83045.7|83020.7|83041.5|83016.5|83045.8|83020.8|83041.2|83016.2|43
1621928570000|2021-05-25 07:42:50|83040.7|83015.7|83041.5|83016.5|83044.8|83019.8|83039.9|83014.9|58
1621928580000|2021-05-25 07:43:00|83041.1|83016.1|83042.5|83017.5|83042.9|83017.9|83039.1|83014.1|38
1621928590000|2021-05-25 07:43:10|83041|83016|83039.2|83014.2|83042.3|83017.3|83037|83012|60
1621928600000|2021-05-25 07:43:20|83039.1|83014.1|83025.8|83000.8|83039.1|83014.1|83023.8|82998.8|54
1621928610000|2021-05-25 07:43:30|83026.1|83001.1|83022.4|82997.4|83026.6|83001.6|83021.9|82996.9|38
1621928620000|2021-05-25 07:43:40|83022.5|82997.5|83031.8|83006.8|83033.7|83008.7|83021.8|82996.8|46
1621928630000|2021-05-25 07:43:50|83029.6|83004.6|83030.2|83005.2|83031.7|83006.7|83029.6|83004.6|32
1621928640000|2021-05-25 07:44:00|83031|83006|83030.1|83005.1|83038.7|83013.7|83028.8|83003.8|61
1621928650000|2021-05-25 07:44:10|83030.9|83005.9|83032.9|83007.9|83037|83012|83030.4|83005.4|49
1621928660000|2021-05-25 07:44:20|83032.5|83007.5|83033.7|83008.7|83035.9|83010.9|83025.6|83000.6|39
1621928670000|2021-05-25 07:44:30|83034|83009|83032.3|83007.3|83035.4|83010.4|83028.7|83003.7|48
1621928680000|2021-05-25 07:44:40|83032.5|83007.5|83036.3|83011.3|83038.4|83013.4|83031.3|83006.3|63
1621928690000|2021-05-25 07:44:50|83036.2|83011.2|83023.4|82998.4|83038.5|83013.5|83023.4|82998.4|33
1621928700000|2021-05-25 07:45:00|83022.6|82997.6|83045.2|83020.2|83048.2|83023.2|83022.1|82997.1|56
1621928710000|2021-05-25 07:45:10|83045.5|83020.5|83045.9|83020.9|83046.6|83021.6|83041.3|83016.3|43
1621928720000|2021-05-25 07:45:20|83045.7|83020.7|83042.6|83017.6|83046.8|83021.8|83040.4|83015.4|49
1621928730000|2021-05-25 07:45:30|83043|83018|83051.9|83026.9|83051.9|83026.9|83041.8|83016.8|40
1621928740000|2021-05-25 07:45:40|83051.3|83026.3|83051.4|83026.4|83052|83027|83046.9|83021.9|48
1621928750000|2021-05-25 07:45:50|83051.6|83026.6|83055.1|83030.1|83055.1|83030.1|83051|83026|28
1621928760000|2021-05-25 07:46:00|83055.3|83030.3|83049.5|83024.5|83055.7|83030.7|83049.3|83024.3|45
1621928770000|2021-05-25 07:46:10|83049.3|83024.3|83055.2|83030.2|83058.1|83033.1|83049.1|83024.1|49
1621928780000|2021-05-25 07:46:20|83055.4|83030.4|83054.8|83029.8|83057|83032|83054.7|83029.7|45
1621928790000|2021-05-25 07:46:30|83055.2|83030.2|83051.8|83026.8|83055.2|83030.2|83051.7|83026.7|41
1621928800000|2021-05-25 07:46:40|83051.4|83026.4|83041.4|83016.4|83052.7|83027.7|83034.6|83009.6|57
1621928810000|2021-05-25 07:46:50|83041.7|83016.7|83038.9|83013.9|83043.1|83018.1|83037.2|83012.2|58
1621928820000|2021-05-25 07:47:00|83038.7|83013.7|83041.9|83016.9|83042.2|83017.2|83038.3|83013.3|38
1621928830000|2021-05-25 07:47:10|83042|83017|83039.6|83014.6|83042|83017|83038.2|83013.2|32
1621928840000|2021-05-25 07:47:20|83038.5|83013.5|83039.3|83014.3|83040.6|83015.6|83038.1|83013.1|27
1621928850000|2021-05-25 07:47:30|83038.9|83013.9|83024.4|82999.4|83039.9|83014.6|83019|82981.6|66
1621928860000|2021-05-25 07:47:40|83025.9|83000.9|83015.6|82990.6|83026.6|83001.6|83013.7|82988.7|63
1621928870000|2021-05-25 07:47:50|83017.9|82992.9|83019|82994|83021.9|82996.9|83014.4|82989.4|56
1621928880000|2021-05-25 07:48:00|83019.6|82994.6|83027.9|83002.9|83027.9|83002.9|83010.1|82985.1|48
1621928890000|2021-05-25 07:48:10|83029.5|83004.5|83027.2|83002.2|83029.5|83004.5|83026.1|83001.1|39
1621928900000|2021-05-25 07:48:20|83027.4|83002.4|83034.7|83009.7|83038.7|83013.7|83026.5|83001.5|54
1621928910000|2021-05-25 07:48:30|83034.8|83009.8|83034.3|83009.3|83038.8|83013.8|83032.1|83007.1|75
1621928920000|2021-05-25 07:48:40|83034.2|83009.2|83029|83004|83038.1|83013.1|83028.1|83003.1|72
1621928930000|2021-05-25 07:48:50|83028.8|83003.8|83019.1|82994.1|83029|83004|83015.8|82990.8|68
1621928940000|2021-05-25 07:49:00|83015.7|82990.7|83014.4|82989.4|83021.1|82996.1|83009.2|82984.2|74
1621928950000|2021-05-25 07:49:10|83013.8|82988.8|83017.4|82992.4|83022.4|82997.4|83010.5|82985.5|65
1621928960000|2021-05-25 07:49:20|83018.9|82993.9|83011|82986|83021.8|82996.8|83010.5|82985.5|58
1621928970000|2021-05-25 07:49:30|83010.9|82985.9|83013.9|82988.9|83015.2|82990.2|83010.7|82985.7|52
1621928980000|2021-05-25 07:49:40|83014.2|82989.2|83014.4|82989.4|83016.6|82991.6|83012.9|82987.9|45
1621928990000|2021-05-25 07:49:50|83013.1|82988.1|83022.2|82997.2|83028|83003|83004.5|82971.5|75
1621929000000|2021-05-25 07:50:00|83022.1|82997.1|83028.2|83003.2|83032.5|83007.5|83020.1|82995.1|64
1621929010000|2021-05-25 07:50:10|83031.7|83006.7|83033.4|83008.4|83037.6|83012.6|83028.9|83003.9|68
1621929020000|2021-05-25 07:50:20|83034.1|83009.1|83030.7|83005.7|83038.9|83013.9|83030.3|83005.3|67
1621929030000|2021-05-25 07:50:30|83031.2|83006.2|83027.3|83002.3|83031.6|83006.6|83026.9|83001.9|61
1621929040000|2021-05-25 07:50:40|83028.4|83003.4|83021.4|82996.4|83028.5|83003.5|83021.1|82996.1|49
1621929050000|2021-05-25 07:50:50|83021.2|82996.2|83021.6|82996.6|83024|82999|83019.8|82994.8|38
1621929060000|2021-05-25 07:51:00|83021.5|82996.5|83012|82987|83022.1|82997.1|83009.9|82984.9|49
1621929070000|2021-05-25 07:51:10|83013.6|82988.6|83015.2|82990.2|83023.6|82998.6|83007.6|82982.6|67
1621929080000|2021-05-25 07:51:20|83016.8|82991.8|83008.8|82983.8|83018.9|82993.9|83008.8|82983.8|52
1621929090000|2021-05-25 07:51:30|83008.9|82983.9|83009.2|82984.2|83021.2|82996.2|83001.6|82976.6|64
1621929100000|2021-05-25 07:51:40|83009.6|82984.6|83005|82980|83009.9|82984.9|83004.9|82979.9|52
1621929110000|2021-05-25 07:51:50|83004.8|82979.8|82998.9|82973.9|83005.2|82980.2|82996.2|82971.2|52
1621929120000|2021-05-25 07:52:00|82998.7|82973.7|82993.4|82968.4|82999.4|82974.4|82992.8|82967.8|51
1621929130000|2021-05-25 07:52:10|82993.6|82968.6|82991.3|82966.3|82995.4|82970.4|82991.3|82966.3|40
1621929140000|2021-05-25 07:52:20|82991.4|82966.4|82986.1|82961.1|82991.7|82966.7|82985.1|82960.1|37
1621929150000|2021-05-25 07:52:30|82986.3|82961.3|82980.6|82955.6|82986.3|82961.3|82979.2|82954.2|52
1621929160000|2021-05-25 07:52:40|82980.1|82955.1|82967.4|82942.4|82980.1|82955.1|82967.4|82942.4|57
1621929170000|2021-05-25 07:52:50|82967.5|82942.5|82963.7|82938.7|82967.6|82942.6|82960.9|82935.9|60
1621929180000|2021-05-25 07:53:00|82963.4|82938.4|82980.3|82955.3|82981.9|82956.9|82959.9|82934.9|56
1621929190000|2021-05-25 07:53:10|82980.2|82955.2|82986.7|82961.7|82987.1|82962.1|82975|82950|55
1621929200000|2021-05-25 07:53:20|82986|82961|82980.5|82955.5|82986.1|82961.1|82980.2|82955.2|52
1621929210000|2021-05-25 07:53:30|82981.6|82956.6|82971.5|82946.5|82981.6|82956.6|82971.3|82946.3|63
1621929220000|2021-05-25 07:53:40|82971.6|82946.6|82975.7|82950.7|82981.4|82956.4|82969.4|82944.4|57
1621929230000|2021-05-25 07:53:50|82976.2|82951.2|82977.6|82952.6|82978.7|82953.7|82975.9|82950.9|37
1621929240000|2021-05-25 07:54:00|82977.5|82952.5|82978|82953|82979.6|82954.6|82977.5|82952.5|28
1621929250000|2021-05-25 07:54:10|82978.3|82953.3|82997.3|82972.3|82998.5|82973.5|82977.7|82952.7|46
1621929260000|2021-05-25 07:54:20|82997.2|82972.2|83005.6|82980.6|83007.8|82982.8|82995.1|82970.1|55
1621929270000|2021-05-25 07:54:30|83005.7|82980.7|83012.1|82987.1|83012.6|82987.6|83005.7|82980.7|48
1621929280000|2021-05-25 07:54:40|83012.3|82987.3|83015.7|82990.7|83022.9|82997.9|83011.9|82986.9|56
1621929290000|2021-05-25 07:54:50|83016.1|82991.1|83001|82976|83016.1|82991.1|83001|82976|52
1621929300000|2021-05-25 07:55:00|83001.1|82976.1|82997|82972|83001.9|82976.9|82993.1|82968.1|73
1621929310000|2021-05-25 07:55:10|82997.3|82972.3|82991.9|82966.9|82997.3|82972.3|82991.9|82966.9|54
1621929320000|2021-05-25 07:55:20|82991.7|82966.7|82986.3|82961.3|82992.3|82967.3|82986.2|82961.2|46
1621929330000|2021-05-25 07:55:30|82986.9|82961.9|82987|82962|82987|82962|82983.4|82958.4|44
1621929340000|2021-05-25 07:55:40|82986.9|82961.9|83004.1|82979.1|83005.4|82980.4|82986.4|82961.4|56
1621929350000|2021-05-25 07:55:50|83002.9|82977.9|82988.2|82963.2|83003.3|82978.3|82987.7|82962.7|40
1621929360000|2021-05-25 07:56:00|82988.4|82963.4|82995|82970|82996.7|82971.7|82987.8|82962.8|44
1621929370000|2021-05-25 07:56:10|82995.8|82970.8|82981.2|82956.2|82995.8|82970.8|82980.3|82955.3|60
1621929380000|2021-05-25 07:56:20|82980.8|82955.8|82983.8|82958.8|82987.1|82962.1|82980|82955|52
1621929390000|2021-05-25 07:56:30|82983.4|82958.4|82988.9|82963.9|82993.1|82968.1|82982|82957|48
1621929400000|2021-05-25 07:56:40|82988.6|82963.6|82998.7|82973.7|82998.9|82973.9|82987.6|82962.6|59
1621929410000|2021-05-25 07:56:50|82998.8|82973.8|83001.2|82976.2|83001.2|82976.2|82998.8|82973.8|51
1621929420000|2021-05-25 07:57:00|83000.7|82975.7|83013.4|82988.4|83013.4|82988.4|83000.7|82975.7|61
1621929430000|2021-05-25 07:57:10|83013.5|82988.5|83007|82982|83014.8|82989.8|83004.4|82979.4|61
1621929440000|2021-05-25 07:57:20|83006.3|82981.3|83009.4|82984.4|83011.1|82986.1|82998.9|82973.9|67
1621929450000|2021-05-25 07:57:30|83009.9|82984.9|83010.4|82985.4|83012.3|82987.3|83007.3|82982.3|56
1621929460000|2021-05-25 07:57:40|83010|82985|83010.5|82985.5|83011.6|82986.6|83009.6|82984.6|46
1621929470000|2021-05-25 07:57:50|83010.4|82985.4|83011.5|82986.5|83012.6|82987.6|83010.1|82985.1|36
1621929480000|2021-05-25 07:58:00|83011.8|82986.8|83019.7|82994.7|83021.8|82996.8|83011.5|82986.5|59
1621929490000|2021-05-25 07:58:10|83019.5|82994.5|83028.1|83003.1|83028.1|83003.1|83019.1|82994.1|63
1621929500000|2021-05-25 07:58:20|83027.5|83002.5|83028.4|83003.4|83028.4|83003.4|83021.9|82996.9|51
1621929510000|2021-05-25 07:58:30|83027.7|83002.7|83028.8|83003.8|83028.9|83003.9|83026.3|83001.3|51
1621929520000|2021-05-25 07:58:40|83028.4|83003.4|83024.8|82999.8|83029.2|83004.2|83022.9|82997.9|65
1621929530000|2021-05-25 07:58:50|83024.6|82999.6|83025.1|83000.1|83027.8|83002.8|83024.1|82999.1|51
1621929540000|2021-05-25 07:59:00|83025|83000|83025.8|83000.8|83031|83006|83025|83000|55
1621929550000|2021-05-25 07:59:10|83027|83002|83040.1|83015.1|83040.1|83015.1|83027|83002|57
1621929560000|2021-05-25 07:59:20|83038.5|83013.5|83030.7|83005.7|83038.5|83013.5|83024.9|82999.9|64
1621929570000|2021-05-25 07:59:30|83031.2|83006.2|83040.5|83015.5|83042|83017|83028.7|83003.7|64
1621929580000|2021-05-25 07:59:40|83041.7|83016.7|83043.7|83018.7|83047.4|83022.4|83039.8|83014.8|71
1621929590000|2021-05-25 07:59:50|83046.1|83021.1|83076.3|83026.3|83089.1|83039.1|83044.8|83018.9|65
1621929600000|2021-05-25 08:00:00|83073.6|83023.6|83080.9|83030.9|83093.7|83043.7|83073.6|83023.6|71
1621929610000|2021-05-25 08:00:10|83080.8|83030.8|83094.5|83044.5|83099.7|83049.7|83075.8|83025.8|73
1621929620000|2021-05-25 08:00:20|83088.6|83038.6|83095.9|83045.9|83099.5|83049.5|83084.4|83034.4|78
1621929630000|2021-05-25 08:00:30|83089.8|83039.8|83142.4|83092.4|83151.9|83101.9|83075.9|83025.9|76
1621929640000|2021-05-25 08:00:40|83142.9|83092.9|83141.3|83091.3|83144.2|83094.2|83127.8|83077.8|73
1621929650000|2021-05-25 08:00:50|83141.4|83091.4|83167.9|83117.9|83169.3|83119.3|83132.9|83082.9|78
1621929660000|2021-05-25 08:01:00|83167.8|83117.8|83145.8|83095.8|83167.8|83117.8|83138.4|83088.4|75
1621929670000|2021-05-25 08:01:10|83144.5|83094.5|83135.3|83085.3|83147.8|83097.8|83123.9|83073.9|77
1621929680000|2021-05-25 08:01:20|83135.8|83085.8|83101.8|83051.8|83135.8|83085.8|83099.9|83049.9|76
1621929690000|2021-05-25 08:01:30|83100.6|83050.6|83091.4|83041.4|83102.9|83052.9|83088.8|83038.8|72
1621929700000|2021-05-25 08:01:40|83089.4|83039.4|83086.6|83061.6|83092.6|83067.3|83076.2|83036.9|69
1621929710000|2021-05-25 08:01:50|83086|83061|83084.3|83059.3|83091.4|83066.4|83084.3|83059.3|56
1621929720000|2021-05-25 08:02:00|83083.9|83058.9|83080.1|83055.1|83093.8|83063.6|83073.6|83043.8|68
1621929730000|2021-05-25 08:02:10|83079|83054|83074.6|83049.6|83080.4|83055.4|83072.3|83047.3|69
1621929740000|2021-05-25 08:02:20|83074.4|83049.4|83080.4|83055.4|83081.6|83056.6|83074.4|83049.4|65
1621929750000|2021-05-25 08:02:30|83079.3|83054.3|83086.4|83061.4|83088.7|83063.7|83076.9|83051.9|73
1621929760000|2021-05-25 08:02:40|83081.6|83056.6|83074.1|83049.1|83082.9|83057.9|83072.8|83047.8|60
1621929770000|2021-05-25 08:02:50|83073.8|83048.8|83076.5|83051.5|83078.9|83053.9|83072.8|83047.8|62
1621929780000|2021-05-25 08:03:00|83075.9|83050.9|83078|83053|83086.9|83061.9|83074.8|83049.8|65
1621929790000|2021-05-25 08:03:10|83077.9|83052.9|83074.1|83049.1|83080.9|83055.9|83073|83048|62
1621929800000|2021-05-25 08:03:20|83074.4|83049.4|83051.8|83026.8|83074.5|83049.5|83051.8|83026.8|48
1621929810000|2021-05-25 08:03:30|83050.5|83025.5|83051|83026|83051.5|83026.5|83049.5|83024.5|50
1621929820000|2021-05-25 08:03:40|83051.7|83026.7|83040.2|83015.2|83054.9|83027.7|83038.8|83002.9|66
1621929830000|2021-05-25 08:03:50|83038.4|83013.4|83039.3|83014.3|83041.5|83016.5|83036.5|83011.5|53
1621929840000|2021-05-25 08:04:00|83038.6|83013.6|83029.1|83004.1|83041.3|83016.3|83029|83004|48
1621929850000|2021-05-25 08:04:10|83030.1|83005.1|83010.9|82985.9|83030.1|83005.1|83010.9|82985.9|52
1621929860000|2021-05-25 08:04:20|83011.9|82986.9|83002.3|82977.3|83012.3|82987.3|83000.8|82975.8|54
1621929870000|2021-05-25 08:04:30|83002.9|82977.9|83009.5|82984.5|83011|82986|83001.8|82976.8|53
1621929880000|2021-05-25 08:04:40|83009.7|82984.7|83014.8|82989.8|83015.4|82990.4|83007.6|82982.6|41
1621929890000|2021-05-25 08:04:50|83015|82990|83019.1|82994.1|83020.2|82995.2|83012.8|82987.8|43
1621929900000|2021-05-25 08:05:00|83018.9|82993.9|83029.6|83004.6|83029.6|83004.6|83015.3|82990.3|44
1621929910000|2021-05-25 08:05:10|83029.8|83004.8|83023.1|82998.1|83029.8|83004.8|83019.6|82994.6|42
1621929920000|2021-05-25 08:05:20|83019.3|82994.3|83014.7|82989.7|83023.6|82998.6|83014.7|82989.7|43
1621929930000|2021-05-25 08:05:30|83014.8|82989.8|83003.4|82978.4|83018.1|82993.1|83003.4|82978.4|40
1621929940000|2021-05-25 08:05:40|83003|82978|83004|82979|83006.9|82981.9|83003|82978|38
1621929950000|2021-05-25 08:05:50|83003.3|82978.3|83002|82977|83004.5|82979.5|83000.7|82975.7|44
1621929960000|2021-05-25 08:06:00|83001.9|82976.9|82987.9|82962.9|83002.1|82977.1|82985.4|82960.4|46
1621929970000|2021-05-25 08:06:10|82987.8|82962.8|82986.9|82961.9|82993|82968|82982|82957|59
1621929980000|2021-05-25 08:06:20|82987.5|82962.5|82990.2|82965.2|82993.2|82968.2|82987.5|82962.5|55
1621929990000|2021-05-25 08:06:30|82989.2|82964.2|82980.1|82955.1|82990.4|82965.4|82978.8|82953.8|54
1621930000000|2021-05-25 08:06:40|82980.6|82955.6|82984.5|82959.5|82985.2|82960.2|82973.1|82948.1|54
1621930010000|2021-05-25 08:06:50|82984.4|82959.4|82980.3|82955.3|82985.2|82960.2|82979.8|82954.8|54
1621930020000|2021-05-25 08:07:00|82980.4|82955.4|82986|82961|82995.1|82970.1|82976.4|82951.4|59
1621930030000|2021-05-25 08:07:10|82987.4|82962.4|82981.3|82956.3|82987.4|82962.4|82980.1|82955.1|51
1621930040000|2021-05-25 08:07:20|82981.5|82956.5|82982.5|82957.5|82982.5|82957.5|82979.5|82954.5|34
1621930050000|2021-05-25 08:07:30|82982|82957|82982.1|82957.1|82984.5|82959.5|82972.8|82947.8|59
1621930060000|2021-05-25 08:07:40|82981.9|82956.9|82992.5|82967.5|82992.5|82967.5|82981.9|82956.9|56
1621930070000|2021-05-25 08:07:50|82991.7|82966.7|82991.4|82966.4|82993.1|82968.1|82983.7|82958.7|53
1621930080000|2021-05-25 08:08:00|82989.7|82964.7|82987|82962|82989.7|82964.7|82981.2|82956.2|52
1621930090000|2021-05-25 08:08:10|82987.1|82962.1|82990.3|82965.3|82992.8|82967.8|82985.9|82960.9|50
1621930100000|2021-05-25 08:08:20|82990.7|82965.7|82998.3|82973.3|82998.3|82973.3|82989|82964|45
1621930110000|2021-05-25 08:08:30|82998.2|82973.2|82994.5|82969.5|82998.2|82973.2|82992.1|82967.1|41
1621930120000|2021-05-25 08:08:40|82994.2|82969.2|83003.4|82978.4|83006.4|82981.4|82994|82969|50
1621930130000|2021-05-25 08:08:50|83003.2|82978.2|83011.2|82986.2|83011.2|82986.2|83002.9|82977.9|47
1621930140000|2021-05-25 08:09:00|83011.1|82986.1|83004|82979|83011.2|82986.2|83001.9|82976.9|41
1621930150000|2021-05-25 08:09:10|83004.4|82979.4|83020.8|82995.8|83022|82997|83004.2|82979.2|58
1621930160000|2021-05-25 08:09:20|83019.9|82994.9|83021.3|82996.3|83027|83002|83019.7|82994.7|41
1621930170000|2021-05-25 08:09:30|83021.2|82996.2|83027.3|83002.3|83031|83006|83020.4|82995.4|41
1621930180000|2021-05-25 08:09:40|83027.5|83002.5|83036.7|83011.7|83038|83013|83027.5|83002.5|35
1621930190000|2021-05-25 08:09:50|83037.1|83012.1|83046.5|83021.5|83049|83024|83037.1|83012.1|51
1621930200000|2021-05-25 08:10:00|83046.7|83021.7|83037.1|83012.1|83048.2|83023.2|83032.5|83007.5|56
1621930210000|2021-05-25 08:10:10|83037.2|83012.2|83051.5|83026.5|83051.5|83026.5|83036.2|83011.2|54
1621930220000|2021-05-25 08:10:20|83053.7|83028.7|83050.6|83025.6|83057.7|83032.7|83048.2|83023.2|53
1621930230000|2021-05-25 08:10:30|83050.4|83025.4|83062.9|83037.9|83062.9|83037.9|83050|83025|36
1621930240000|2021-05-25 08:10:40|83062.4|83037.4|83066.6|83041.6|83066.7|83041.7|83059.9|83034.9|47
1621930250000|2021-05-25 08:10:50|83065.9|83040.9|83076.6|83051.6|83082.9|83057.9|83065.7|83040.7|60
1621930260000|2021-05-25 08:11:00|83077.4|83052.4|83080.1|83055.1|83084.6|83059.6|83077.4|83052.4|58
1621930270000|2021-05-25 08:11:10|83080|83055|83085.7|83060.7|83087.6|83062.6|83080|83055|60
1621930280000|2021-05-25 08:11:20|83085.4|83060.4|83065.6|83040.6|83086.5|83061.5|83045.9|83012.3|64
1621930290000|2021-05-25 08:11:30|83068.5|83043.5|83071.4|83046.4|83072.8|83047.8|83065.6|83040.6|66
1621930300000|2021-05-25 08:11:40|83071.3|83046.3|83079.8|83054.8|83079.8|83054.8|83071|83046|50
1621930310000|2021-05-25 08:11:50|83079.6|83054.6|83060.6|83035.6|83079.8|83054.8|83060.6|83035.6|44
1621930320000|2021-05-25 08:12:00|83058|83033|83056.5|83031.5|83060.3|83035.3|83053.6|83028.6|49
1621930330000|2021-05-25 08:12:10|83056.2|83031.2|83067.3|83042.3|83068.7|83043.7|83055.3|83030.3|51
1621930340000|2021-05-25 08:12:20|83067.6|83042.6|83076.5|83051.5|83077.6|83052.6|83066.7|83041.7|54
1621930350000|2021-05-25 08:12:30|83076.4|83051.4|83065.3|83040.3|83076.9|83051.9|83062.7|83037.7|54
1621930360000|2021-05-25 08:12:40|83064.1|83039.1|83068.2|83043.2|83069.4|83044.4|83063|83038|61
1621930370000|2021-05-25 08:12:50|83068.3|83043.3|83061.6|83036.6|83069.3|83044.3|83061.2|83036.2|48
1621930380000|2021-05-25 08:13:00|83061.2|83036.2|83053.1|83028.1|83062.5|83037.5|83052.4|83027.4|51
1621930390000|2021-05-25 08:13:10|83059.1|83034.1|83064|83039|83071.9|83046.9|83059.1|83034.1|60
1621930400000|2021-05-25 08:13:20|83063.9|83038.9|83061.3|83036.3|83071.2|83046.2|83060.1|83035.1|59
1621930410000|2021-05-25 08:13:30|83060.6|83035.6|83065.4|83040.4|83072.1|83047.1|83057.5|83032.5|55
1621930420000|2021-05-25 08:13:40|83066.1|83041.1|83064.5|83039.5|83066.1|83041.1|83057.7|83032.7|49
1621930430000|2021-05-25 08:13:50|83063.9|83038.9|83068.1|83043.1|83069.2|83044.2|83063.6|83038.6|48
1621930440000|2021-05-25 08:14:00|83067.9|83042.9|83063.9|83038.9|83068.5|83043.5|83058.7|83033.7|54
1621930450000|2021-05-25 08:14:10|83064.3|83039.3|83056.3|83031.3|83066.6|83041.6|83054.5|83029.5|62
1621930460000|2021-05-25 08:14:20|83056.8|83031.8|83050.6|83025.6|83058.9|83033.9|83048.6|83023.6|61
1621930470000|2021-05-25 08:14:30|83050.3|83025.3|83039|83014|83050.3|83025.3|83036.2|83011.2|55
1621930480000|2021-05-25 08:14:40|83039.3|83014.3|83033.5|83008.5|83052|83027|83033.5|83008.5|63
1621930490000|2021-05-25 08:14:50|83033.2|83008.2|83037.9|83012.9|83042.8|83017.8|83032.5|83007.5|47
1621930500000|2021-05-25 08:15:00|83037.6|83012.6|83030.1|83005.1|83038.7|83013.7|83029.2|83004.2|47
1621930510000|2021-05-25 08:15:10|83029.3|83004.3|83033.2|83008.2|83033.8|83008.8|83029.2|83004.2|33
1621930520000|2021-05-25 08:15:20|83033.1|83008.1|83035.4|83010.4|83037.1|83012.1|83026.9|83001.9|56
1621930530000|2021-05-25 08:15:30|83035.8|83010.8|83016|82991|83035.8|83010.8|83012.5|82976.7|60
1621930540000|2021-05-25 08:15:40|83015.7|82990.7|83044.7|83019.7|83044.9|83019.9|83015|82990|59
1621930550000|2021-05-25 08:15:50|83045.4|83020.4|83047.4|83022.4|83047.4|83022.4|83044.5|83019.5|54
1621930560000|2021-05-25 08:16:00|83046.4|83021.4|83051.5|83026.5|83053.6|83028.6|83044.5|83019.5|57
1621930570000|2021-05-25 08:16:10|83051.6|83026.6|83051.3|83026.3|83055.5|83030.5|83050|83025|43
1621930580000|2021-05-25 08:16:20|83050.6|83025.6|83044.4|83019.4|83050.6|83025.6|83024.7|82989.8|55
1621930590000|2021-05-25 08:16:30|83043.7|83018.7|83044.6|83019.6|83045.4|83020.4|83043.6|83018.6|25
1621930600000|2021-05-25 08:16:40|83048.1|83023.1|83050.9|83025.9|83053|83028|83048.1|83023.1|34
1621930610000|2021-05-25 08:16:50|83051.1|83026.1|83053.2|83028.2|83054.9|83029.9|83047.4|83022.4|31
1621930620000|2021-05-25 08:17:00|83054.1|83029.1|83057|83032|83061.1|83036.1|83053|83028|49
1621930630000|2021-05-25 08:17:10|83057.5|83032.5|83051.3|83026.3|83061.4|83036.4|83047|83022|51
1621930640000|2021-05-25 08:17:20|83048.7|83023.7|83067.4|83042.4|83068.5|83043.5|83047.9|83022.9|61
1621930650000|2021-05-25 08:17:30|83064.7|83039.7|83069.2|83044.2|83079.7|83054.7|83061.5|83036.5|57
1621930660000|2021-05-25 08:17:40|83069.9|83044.9|83071.1|83046.1|83071.4|83046.4|83066.3|83041.3|47
1621930670000|2021-05-25 08:17:50|83070.9|83045.9|83074.9|83049.9|83075.9|83050.9|83070.4|83045.4|53
1621930680000|2021-05-25 08:18:00|83075|83050|83081.9|83056.9|83082.1|83057.1|83075|83050|46
1621930690000|2021-05-25 08:18:10|83081.8|83056.8|83084|83059|83084.1|83059.1|83080.8|83055.8|44
1621930700000|2021-05-25 08:18:20|83084.5|83059.5|83087.6|83062.6|83088.1|83063.1|83083.7|83058.7|40
1621930710000|2021-05-25 08:18:30|83087.7|83062.7|83089.1|83064.1|83089.4|83064.4|83084.2|83059.2|43
1621930720000|2021-05-25 08:18:40|83089.2|83064.2|83087.6|83062.6|83089.4|83064.4|83083|83058|51
1621930730000|2021-05-25 08:18:50|83088.2|83063.2|83080.1|83055.1|83088.2|83063.2|83079.6|83054.6|57
1621930740000|2021-05-25 08:19:00|83079.5|83054.5|83065.6|83040.6|83079.5|83054.5|83060.3|83035.3|65
1621930750000|2021-05-25 08:19:10|83065.9|83040.9|83068|83043|83068.4|83043.4|83065.9|83040.9|48
1621930760000|2021-05-25 08:19:20|83068.3|83043.3|83070.1|83045.1|83070.9|83045.9|83058.9|83033.9|55
1621930770000|2021-05-25 08:19:30|83070.8|83045.8|83068.3|83043.3|83070.8|83045.8|83065.1|83040.1|38
1621930780000|2021-05-25 08:19:40|83068.4|83043.4|83069.2|83044.2|83071.4|83046.4|83068|83043|33
1621930790000|2021-05-25 08:19:50|83069.7|83044.7|83075.3|83050.3|83076.1|83051.1|83069|83044|39
1621930800000|2021-05-25 08:20:00|83075.1|83050.1|83077.1|83052.1|83078.1|83053.1|83074.8|83049.8|31
1621930810000|2021-05-25 08:20:10|83076.7|83051.7|83077.8|83052.8|83081.1|83056.1|83076.2|83051.2|35
1621930820000|2021-05-25 08:20:20|83077.4|83052.4|83086.1|83061.1|83086.8|83061.8|83077.4|83052.4|59
1621930830000|2021-05-25 08:20:30|83086.5|83061.5|83089|83064|83090.6|83065.6|83084|83059|39
1621930840000|2021-05-25 08:20:40|83089.1|83064.1|83086.4|83061.4|83090.8|83065.8|83080.7|83055.7|51
1621930850000|2021-05-25 08:20:50|83087.1|83062.1|83088.3|83063.3|83088.9|83063.9|83083.4|83058.4|45
1621930860000|2021-05-25 08:21:00|83088.5|83063.5|83091|83066|83091.3|83066.3|83079.7|83054.7|51
1621930870000|2021-05-25 08:21:10|83090.2|83065.2|83084.3|83059.3|83091.7|83066.7|83083.2|83058.2|32
1621930880000|2021-05-25 08:21:20|83084.5|83059.5|83070.3|83045.3|83089.6|83064.6|83050.4|83025.4|50
1621930890000|2021-05-25 08:21:30|83070|83045|83073.3|83048.3|83079.4|83054.4|83068.7|83043.7|64
1621930900000|2021-05-25 08:21:40|83072.5|83047.5|83078.6|83053.6|83081.2|83056.2|83072.5|83047.5|57
1621930910000|2021-05-25 08:21:50|83077.7|83052.7|83081.5|83056.5|83081.5|83056.5|83076.3|83051.3|58
1621930920000|2021-05-25 08:22:00|83081.3|83056.3|83097.1|83072.1|83097.2|83072.2|83078.6|83053.6|57
1621930930000|2021-05-25 08:22:10|83096.8|83071.8|83097.3|83072.3|83102.3|83077.3|83096.1|83071.1|65
1621930940000|2021-05-25 08:22:20|83097.5|83072.5|83101.6|83076.6|83104.3|83079.3|83094.7|83069.7|57
1621930950000|2021-05-25 08:22:30|83101.3|83076.3|83094.9|83069.9|83111.9|83086.9|83092.3|83067.3|55
1621930960000|2021-05-25 08:22:40|83095.8|83070.8|83086.2|83061.2|83096.2|83071.2|83085.2|83060.2|50
1621930970000|2021-05-25 08:22:50|83086.7|83061.7|83081.8|83056.8|83087.3|83062.3|83079|83054|45
1621930980000|2021-05-25 08:23:00|83081.7|83056.7|83083.1|83058.1|83083.1|83058.1|83077.8|83052.8|46
1621930990000|2021-05-25 08:23:10|83086.7|83061.7|83077.8|83052.8|83090.1|83065.1|83077.7|83052.7|49
1621931000000|2021-05-25 08:23:20|83077|83052|83076.6|83051.6|83079.8|83054.8|83072.1|83047.1|56
1621931010000|2021-05-25 08:23:30|83076.8|83051.8|83083.3|83058.3|83086.6|83061.6|83075.5|83050.5|45
1621931020000|2021-05-25 08:23:40|83084.1|83059.1|83087.7|83062.7|83090.2|83065.2|83081.7|83056.7|63
1621931030000|2021-05-25 08:23:50|83088.5|83063.5|83087.1|83062.1|83089|83064|83086.5|83061.5|38
1621931040000|2021-05-25 08:24:00|83086.8|83061.8|83079.1|83054.1|83087|83062|83077.8|83052.8|44
1621931050000|2021-05-25 08:24:10|83076.9|83051.9|83077.9|83052.9|83080.9|83055.9|83074.2|83049.2|46
1621931060000|2021-05-25 08:24:20|83077.7|83052.7|83079.8|83054.8|83081.2|83056.2|83077.6|83052.6|40
1621931070000|2021-05-25 08:24:30|83077.2|83052.2|83076.2|83051.2|83077.7|83052.7|83071.8|83046.8|46
1621931080000|2021-05-25 08:24:40|83076.7|83051.7|83076|83051|83080.2|83055.2|83075.1|83050.1|46
1621931090000|2021-05-25 08:24:50|83076.7|83051.7|83081.5|83056.5|83084.5|83059.5|83076.7|83051.7|52
1621931100000|2021-05-25 08:25:00|83081.9|83056.9|83077.8|83052.8|83082.6|83057.6|83075.3|83050.3|46
1621931110000|2021-05-25 08:25:10|83078.1|83053.1|83076|83051|83078.1|83053.1|83076|83051|22
1621931120000|2021-05-25 08:25:20|83076.1|83051.1|83069.6|83044.6|83078.2|83053.2|83069.6|83044.6|38
1621931130000|2021-05-25 08:25:30|83069.3|83044.3|83065.1|83040.1|83071.6|83046.6|83065.1|83040.1|39
1621931140000|2021-05-25 08:25:40|83065.6|83040.6|83067.9|83042.9|83070.7|83045.7|83065.5|83040.5|44
1621931150000|2021-05-25 08:25:50|83067.5|83042.5|83065.2|83040.2|83072.6|83047.6|83065.2|83040.2|44
1621931160000|2021-05-25 08:26:00|83068.8|83043.8|83057.4|83032.4|83068.9|83043.9|83050.2|83025.2|61
1621931170000|2021-05-25 08:26:10|83057.3|83032.3|83059.4|83034.4|83065.2|83040.2|83057.1|83032.1|46
1621931180000|2021-05-25 08:26:20|83058.8|83033.8|83059.1|83034.1|83061.9|83036.9|83052.9|83027.9|39
1621931190000|2021-05-25 08:26:30|83059.4|83034.4|83058.5|83033.5|83060.2|83035.2|83057.9|83032.9|26
1621931200000|2021-05-25 08:26:40|83058.8|83033.8|83045.9|83020.9|83058.8|83033.8|83045.4|83020.4|45
1621931210000|2021-05-25 08:26:50|83047.8|83022.8|83049.4|83024.4|83049.4|83024.4|83046.9|83021.9|38
1621931220000|2021-05-25 08:27:00|83048.5|83023.5|83047.9|83022.9|83052.8|83027.8|83047.7|83022.7|43
1621931230000|2021-05-25 08:27:10|83047.8|83022.8|83050.9|83025.9|83051.9|83026.9|83047.5|83022.5|32
1621931240000|2021-05-25 08:27:20|83052.3|83027.3|83050.5|83025.5|83052.3|83027.3|83049.5|83024.5|35
1621931250000|2021-05-25 08:27:30|83050.3|83025.3|83060.6|83035.6|83060.6|83035.6|83049.1|83024.1|47
1621931260000|2021-05-25 08:27:40|83060|83035|83058.5|83033.5|83068.2|83043.2|83058.5|83033.5|44
1621931270000|2021-05-25 08:27:50|83060.4|83035.4|83087.4|83062.4|83088.8|83063.8|83060.4|83035.4|53
1621931280000|2021-05-25 08:28:00|83087.6|83062.6|83082.2|83057.2|83088.7|83063.7|83081.2|83056.2|54
1621931290000|2021-05-25 08:28:10|83082.1|83057.1|83086.2|83061.2|83086.8|83061.8|83080.7|83055.7|35
1621931300000|2021-05-25 08:28:20|83086.5|83061.5|83103|83078|83106.7|83081.7|83086.5|83061.5|65
1621931310000|2021-05-25 08:28:30|83103.6|83078.6|83103.2|83078.2|83108.6|83083.6|83102.2|83077.2|51
1621931320000|2021-05-25 08:28:40|83101.1|83076.1|83100.3|83075.3|83102.4|83077.4|83099.1|83074.1|36
1621931330000|2021-05-25 08:28:50|83101.3|83076.3|83106.4|83081.4|83106.6|83081.6|83099.1|83074.1|53
1621931340000|2021-05-25 08:29:00|83105.3|83080.3|83104.5|83079.5|83105.7|83080.7|83103.9|83078.9|32
1621931350000|2021-05-25 08:29:10|83104.4|83079.4|83089|83064|83104.4|83079.4|83083.6|83058.6|52
1621931360000|2021-05-25 08:29:20|83091.4|83066.4|83101.4|83076.4|83106.4|83081.4|83091.4|83066.4|61
1621931370000|2021-05-25 08:29:30|83101.6|83076.6|83097.3|83072.3|83101.9|83076.9|83097.3|83072.3|42
1621931380000|2021-05-25 08:29:40|83097.7|83072.7|83095.6|83070.6|83106.4|83081.4|83087.7|83062.7|55
1621931390000|2021-05-25 08:29:50|83094.7|83069.7|83087.1|83062.1|83098.2|83073.2|83085.7|83060.7|68
1621931400000|2021-05-25 08:30:00|83085.6|83060.6|83093.7|83068.7|83095|83070|83082.4|83057.4|50
1621931410000|2021-05-25 08:30:10|83093.6|83068.6|83082.9|83057.9|83098.6|83073.6|83077.8|83052.8|55
1621931420000|2021-05-25 08:30:20|83082.2|83057.2|83087.4|83062.4|83087.4|83062.4|83076.8|83051.8|52
1621931430000|2021-05-25 08:30:30|83087.6|83062.6|83101.5|83076.5|83102.9|83077.9|83087.4|83062.4|52
1621931440000|2021-05-25 08:30:40|83102.1|83077.1|83089|83064|83103.8|83078.8|83086.7|83061.7|54
1621931450000|2021-05-25 08:30:50|83087.6|83062.6|83099.7|83074.7|83102.3|83077.3|83086.3|83061.3|55
1621931460000|2021-05-25 08:31:00|83099.1|83074.1|83093.9|83068.9|83101|83076|83093.9|83068.9|50
1621931470000|2021-05-25 08:31:10|83094.4|83069.4|83098.5|83073.5|83099.7|83074.7|83094.1|83069.1|56
1621931480000|2021-05-25 08:31:20|83098.9|83073.9|83102.3|83077.3|83110.3|83085.3|83098.2|83073.2|60
1621931490000|2021-05-25 08:31:30|83102|83077|83105.6|83080.6|83108|83083|83101.5|83076.5|50
1621931500000|2021-05-25 08:31:40|83105.9|83080.9|83106.3|83081.3|83107.1|83082.1|83105.2|83080.2|21
1621931510000|2021-05-25 08:31:50|83106.8|83081.8|83110.3|83085.3|83111.2|83086.2|83106.6|83081.6|44
1621931520000|2021-05-25 08:32:00|83110.6|83085.6|83102.7|83077.7|83111.1|83086.1|83102.7|83077.7|39
1621931530000|2021-05-25 08:32:10|83103.1|83078.1|83106.5|83081.5|83107.2|83082.2|83103.1|83078.1|36
1621931540000|2021-05-25 08:32:20|83106.4|83081.4|83114.1|83089.1|83115.3|83090.3|83103.9|83078.9|51
1621931550000|2021-05-25 08:32:30|83113.9|83088.9|83131.9|83106.9|83132.4|83107.4|83113.1|83088.1|58
1621931560000|2021-05-25 08:32:40|83132.1|83107.1|83134.9|83109.9|83135.9|83110.9|83131.7|83106.7|39
1621931570000|2021-05-25 08:32:50|83135|83110|83138.9|83113.9|83139.2|83114.2|83135|83110|23
1621931580000|2021-05-25 08:33:00|83140.9|83115.9|83136.1|83111.1|83141.8|83116.8|83136.1|83111.1|57
1621931590000|2021-05-25 08:33:10|83136.7|83111.7|83150.7|83125.7|83150.8|83125.8|83135.7|83110.7|46
1621931600000|2021-05-25 08:33:20|83150.1|83125.1|83142.8|83117.8|83150.1|83125.1|83141.6|83116.6|51
1621931610000|2021-05-25 08:33:30|83142.9|83117.9|83152.4|83127.4|83155.3|83130.3|83142|83117|42
1621931620000|2021-05-25 08:33:40|83154.7|83129.7|83159.3|83134.3|83159.5|83134.5|83150.5|83125.5|55
1621931630000|2021-05-25 08:33:50|83159.2|83134.2|83190.7|83165.7|83202.2|83177.2|83159.2|83134.2|71
1621931640000|2021-05-25 08:34:00|83190.8|83165.8|83173.8|83148.8|83192.9|83167.9|83166.8|83141.8|56
1621931650000|2021-05-25 08:34:10|83173.9|83148.9|83167.5|83142.5|83173.9|83148.9|83160.2|83135.2|56
1621931660000|2021-05-25 08:34:20|83167.8|83142.8|83166.6|83141.6|83169.1|83144.1|83166.6|83141.6|48
1621931670000|2021-05-25 08:34:30|83166.7|83141.7|83173.2|83148.2|83173.4|83148.4|83160.5|83135.5|51
1621931680000|2021-05-25 08:34:40|83173.5|83148.5|83174.4|83149.4|83176.1|83151.1|83171.7|83146.7|50
1621931690000|2021-05-25 08:34:50|83172.7|83147.7|83170.7|83145.7|83175.6|83150.6|83169.2|83144.2|59
1621931700000|2021-05-25 08:35:00|83170.5|83145.5|83161.7|83136.7|83172.6|83147.6|83159.7|83134.7|58
1621931710000|2021-05-25 08:35:10|83163.1|83138.1|83171.2|83146.2|83172.6|83147.6|83160.7|83135.7|44
1621931720000|2021-05-25 08:35:20|83170.9|83145.9|83160.7|83135.7|83171.5|83146.5|83159.6|83134.6|40
1621931730000|2021-05-25 08:35:30|83160.5|83135.5|83152.2|83127.2|83161.5|83136.5|83152.1|83127.1|50
1621931740000|2021-05-25 08:35:40|83152.4|83127.4|83150.8|83125.8|83153.6|83128.6|83148|83123|46
1621931750000|2021-05-25 08:35:50|83151.5|83126.5|83147.3|83122.3|83153.8|83128.8|83147.2|83122.2|45
1621931760000|2021-05-25 08:36:00|83150.1|83125.1|83160.6|83135.6|83161.7|83136.7|83150.1|83125.1|48
1621931770000|2021-05-25 08:36:10|83160.7|83135.7|83173.6|83148.6|83175.5|83150.5|83160.7|83135.7|55
1621931780000|2021-05-25 08:36:20|83174.1|83149.1|83169.6|83144.6|83175|83150|83169.6|83144.6|47
1621931790000|2021-05-25 08:36:30|83169.2|83144.2|83162.7|83137.7|83169.2|83144.2|83160.8|83135.8|56
1621931800000|2021-05-25 08:36:40|83162.9|83137.9|83158.5|83133.5|83164.2|83139.2|83158.1|83133.1|58
1621931810000|2021-05-25 08:36:50|83158.4|83133.4|83159.2|83134.2|83160|83135|83158|83133|33
1621931820000|2021-05-25 08:37:00|83159.1|83134.1|83153.2|83128.2|83163.2|83138.2|83150.3|83125.3|62
1621931830000|2021-05-25 08:37:10|83153.4|83128.4|83150.6|83125.6|83153.4|83128.4|83148.6|83123.6|41
1621931840000|2021-05-25 08:37:20|83150.8|83125.8|83178.1|83153.1|83180.9|83155.9|83149.6|83124.6|59
1621931850000|2021-05-25 08:37:30|83177.8|83152.8|83174.9|83149.9|83183.7|83158.7|83173.4|83148.4|61
1621931860000|2021-05-25 08:37:40|83173.5|83148.5|83179.9|83154.9|83179.9|83154.9|83160.6|83135.6|62
1621931870000|2021-05-25 08:37:50|83180.6|83155.6|83194.6|83169.6|83200.1|83175.1|83167.1|83142.1|58
1621931880000|2021-05-25 08:38:00|83195|83170|83186.6|83161.6|83195.1|83170.1|83185.2|83160.2|50
1621931890000|2021-05-25 08:38:10|83185.7|83160.7|83185|83160|83189|83164|83183.8|83158.8|37
1621931900000|2021-05-25 08:38:20|83183.7|83158.7|83182.1|83157.1|83183.7|83158.7|83171|83146|44
1621931910000|2021-05-25 08:38:30|83180.3|83155.3|83161|83136|83180.3|83155.3|83158.5|83133.5|61
1621931920000|2021-05-25 08:38:40|83161.3|83136.3|83162.8|83137.8|83166.5|83141.5|83160.7|83135.7|45
1621931930000|2021-05-25 08:38:50|83162.7|83137.7|83155|83130|83164.1|83139.1|83154.6|83129.6|39
1621931940000|2021-05-25 08:39:00|83155.3|83130.3|83158|83133|83165.1|83140.1|83154|83129|43
1621931950000|2021-05-25 08:39:10|83156.5|83131.5|83157.1|83132.1|83166|83141|83156.5|83131.5|53
1621931960000|2021-05-25 08:39:20|83157|83132|83156|83131|83160.9|83135.9|83154.6|83129.6|42
1621931970000|2021-05-25 08:39:30|83156.1|83131.1|83155.7|83130.7|83157.8|83132.8|83155.7|83130.7|40
1621931980000|2021-05-25 08:39:40|83155.8|83130.8|83160.5|83135.5|83161.2|83136.2|83155.8|83130.8|44
1621931990000|2021-05-25 08:39:50|83160.7|83135.7|83161.5|83136.5|83165.6|83140.6|83159.5|83134.5|61
1621932000000|2021-05-25 08:40:00|83161.2|83136.2|83155.9|83130.9|83161.2|83136.2|83154.2|83129.2|41
1621932010000|2021-05-25 08:40:10|83156.7|83131.7|83152|83127|83156.7|83131.7|83147|83122|58
1621932020000|2021-05-25 08:40:20|83151.2|83126.2|83146.5|83121.5|83151.2|83126.2|83143.8|83118.8|48
1621932030000|2021-05-25 08:40:30|83146.6|83121.6|83148.4|83123.4|83149.6|83124.6|83146.1|83121.1|44
1621932040000|2021-05-25 08:40:40|83146.9|83121.9|83147.9|83122.9|83148.5|83123.5|83145|83120|46
1621932050000|2021-05-25 08:40:50|83147.8|83122.8|83142.9|83117.9|83148.2|83123.2|83140.9|83115.9|42
1621932060000|2021-05-25 08:41:00|83141.9|83116.9|83149.1|83124.1|83150.5|83125.5|83140.4|83115.4|35
1621932070000|2021-05-25 08:41:10|83149.4|83124.4|83163.8|83138.8|83166.8|83141.8|83149.4|83124.4|57
1621932080000|2021-05-25 08:41:20|83163.7|83138.7|83156.5|83131.5|83163.8|83138.8|83155.4|83130.4|48
1621932090000|2021-05-25 08:41:30|83156.7|83131.7|83163|83138|83176.2|83140.5|83155|83126.2|39
1621932100000|2021-05-25 08:41:40|83164.2|83139.2|83162.8|83137.8|83165.3|83140.3|83162.3|83137.3|43
1621932110000|2021-05-25 08:41:50|83164.9|83139.9|83157.1|83132.1|83164.9|83139.9|83157.1|83132.1|43
1621932120000|2021-05-25 08:42:00|83156.1|83131.1|83147.1|83122.1|83157.7|83132.7|83144.3|83119.3|54
1621932130000|2021-05-25 08:42:10|83147|83122|83139|83114|83147.1|83122.1|83138.1|83113.1|48
1621932140000|2021-05-25 08:42:20|83138.8|83113.8|83139.5|83114.5|83142.4|83117.4|83137.5|83112.5|40
1621932150000|2021-05-25 08:42:30|83140.4|83115.4|83135.7|83110.7|83141.3|83116.3|83133.3|83108.3|45
1621932160000|2021-05-25 08:42:40|83135.5|83110.5|83133.2|83108.2|83137.6|83112.6|83132.6|83107.6|44
1621932170000|2021-05-25 08:42:50|83134.1|83109.1|83133.5|83108.5|83134.5|83109.5|83133.3|83108.3|26
1621932180000|2021-05-25 08:43:00|83133.4|83108.4|83133.8|83108.8|83135.8|83110.8|83132.8|83107.8|40
1621932190000|2021-05-25 08:43:10|83134.1|83109.1|83148.9|83123.9|83149.2|83124.2|83134.1|83109.1|62
1621932200000|2021-05-25 08:43:20|83149.3|83124.3|83142.2|83117.2|83149.3|83124.3|83141|83116|43
1621932210000|2021-05-25 08:43:30|83141.7|83116.7|83141|83116|83142.3|83117.3|83138.1|83113.1|49
1621932220000|2021-05-25 08:43:40|83141.3|83116.3|83140.3|83115.3|83142.8|83117.8|83139|83114|48
1621932230000|2021-05-25 08:43:50|83140.6|83115.6|83139.8|83114.8|83143.8|83118.8|83139.1|83114.1|57
1621932240000|2021-05-25 08:44:00|83139.9|83114.9|83143.8|83118.8|83144.7|83119.7|83139.9|83114.9|50
1621932250000|2021-05-25 08:44:10|83142.7|83117.7|83158.7|83133.7|83159.8|83134.8|83141.9|83116.9|58
1621932260000|2021-05-25 08:44:20|83159.5|83134.5|83157.9|83132.9|83160.5|83135.5|83156.5|83131.5|32
1621932270000|2021-05-25 08:44:30|83157.5|83132.5|83154|83129|83159.1|83134.1|83154|83129|26
1621932280000|2021-05-25 08:44:40|83153.9|83128.9|83153.9|83128.9|83154.4|83129.4|83153.1|83128.1|25
1621932290000|2021-05-25 08:44:50|83153.8|83128.8|83163.2|83138.2|83163.8|83138.8|83153.7|83128.7|45
1621932300000|2021-05-25 08:45:00|83162.8|83137.8|83144.2|83119.2|83163.8|83138.8|83144.2|83119.2|68
1621932310000|2021-05-25 08:45:10|83144.3|83119.3|83151.1|83126.1|83151.1|83126.1|83141.7|83116.7|56
1621932320000|2021-05-25 08:45:20|83151.4|83126.4|83155.6|83130.6|83155.7|83130.7|83151|83126|55
1621932330000|2021-05-25 08:45:30|83154.9|83129.9|83161.6|83136.6|83161.6|83136.6|83152.5|83127.5|41
1621932340000|2021-05-25 08:45:40|83160.6|83135.6|83150.1|83125.1|83163.6|83138.6|83148|83123|38
1621932350000|2021-05-25 08:45:50|83148.9|83123.9|83147|83122|83150.4|83125.4|83146.2|83121.2|56
1621932360000|2021-05-25 08:46:00|83146.7|83121.7|83145.8|83120.8|83148.5|83123.5|83144|83119|43
1621932370000|2021-05-25 08:46:10|83146|83121|83136.7|83111.7|83146|83121|83135.3|83110.3|52
1621932380000|2021-05-25 08:46:20|83137.6|83112.6|83140|83115|83140|83115|83136.8|83111.8|34
1621932390000|2021-05-25 08:46:30|83140.1|83115.1|83137.2|83112.2|83141.5|83116.5|83136.4|83111.4|47
1621932400000|2021-05-25 08:46:40|83137.4|83112.4|83132.2|83107.2|83137.4|83112.4|83129.9|83104.9|48
1621932410000|2021-05-25 08:46:50|83132.7|83107.7|83132.2|83107.2|83132.8|83107.8|83128.8|83103.8|46
1621932420000|2021-05-25 08:47:00|83131.2|83106.2|83133.5|83108.5|83134.1|83109.1|83127.5|83102.5|48
1621932430000|2021-05-25 08:47:10|83135.8|83110.8|83127.8|83102.8|83135.8|83110.8|83127|83102|31
1621932440000|2021-05-25 08:47:20|83128|83103|83129.5|83104.5|83134.5|83109.5|83125.7|83100.7|52
1621932450000|2021-05-25 08:47:30|83129|83104|83125.9|83100.9|83129.3|83104.3|83121.5|83096.5|45
1621932460000|2021-05-25 08:47:40|83125.6|83100.6|83128.3|83103.3|83131|83106|83124.5|83099.5|59
1621932470000|2021-05-25 08:47:50|83128.5|83103.5|83120.2|83095.2|83129.2|83104.2|83120.1|83095.1|57
1621932480000|2021-05-25 08:48:00|83123.2|83098.2|83126.2|83101.2|83128.8|83103.8|83119|83094|61
1621932490000|2021-05-25 08:48:10|83127.4|83102.4|83114.4|83089.4|83127.4|83102.4|83108.1|83083.1|74
1621932500000|2021-05-25 08:48:20|83114.1|83089.1|83111.2|83086.2|83116.6|83091.6|83110.8|83085.8|53
1621932510000|2021-05-25 08:48:30|83112|83087|83119.3|83094.3|83122.9|83097.9|83111.6|83086.6|47
1621932520000|2021-05-25 08:48:40|83118.9|83093.9|83114.5|83089.5|83119|83094|83113.1|83088.1|36
1621932530000|2021-05-25 08:48:50|83114.6|83089.6|83114.6|83089.6|83114.9|83089.9|83114.2|83089.2|18
1621932540000|2021-05-25 08:49:00|83114.8|83089.8|83115.2|83090.2|83115.9|83090.9|83114.4|83089.4|33
1621932550000|2021-05-25 08:49:10|83115.3|83090.3|83116.2|83091.2|83116.3|83091.3|83115|83090|38
1621932560000|2021-05-25 08:49:20|83116|83091|83103.5|83078.5|83116.1|83091.1|83100.5|83075.5|59
1621932570000|2021-05-25 08:49:30|83103.7|83078.7|83100.1|83075.1|83105|83080|83098.1|83073.1|48
1621932580000|2021-05-25 08:49:40|83101.1|83076.1|83103.2|83078.2|83104.9|83079.9|83101|83076|53
1621932590000|2021-05-25 08:49:50|83103.3|83078.3|83111.6|83086.6|83112.7|83087.7|83103.3|83078.3|28
1621932600000|2021-05-25 08:50:00|83111.4|83086.4|83131.2|83106.2|83131.7|83106.7|83111.4|83086.4|55
1621932610000|2021-05-25 08:50:10|83131.5|83106.5|83127.5|83102.5|83131.5|83106.5|83126.8|83101.8|45
1621932620000|2021-05-25 08:50:20|83127.4|83102.4|83130.2|83105.2|83132|83107|83124.6|83099.6|39
1621932630000|2021-05-25 08:50:30|83130.1|83105.1|83129.6|83104.6|83130.3|83105.3|83124.9|83099.9|48
1621932640000|2021-05-25 08:50:40|83129.8|83104.8|83129.4|83104.4|83129.8|83104.8|83128.6|83103.6|30
1621932650000|2021-05-25 08:50:50|83129.3|83104.3|83126.7|83101.7|83133.3|83108.3|83125.4|83100.4|61
1621932660000|2021-05-25 08:51:00|83126.5|83101.5|83123.2|83098.2|83127.2|83102.2|83122.3|83097.3|43
1621932670000|2021-05-25 08:51:10|83121.9|83096.9|83123.1|83098.1|83124.4|83099.4|83121.7|83096.7|27
1621932680000|2021-05-25 08:51:20|83123|83098|83126.4|83101.4|83126.9|83101.9|83119.2|83094.2|51
1621932690000|2021-05-25 08:51:30|83126.6|83101.6|83117.9|83092.9|83127.9|83102.9|83117.9|83092.9|31
1621932700000|2021-05-25 08:51:40|83118.8|83093.8|83115.1|83090.1|83119.3|83094.3|83115.1|83090.1|37
1621932710000|2021-05-25 08:51:50|83115.6|83090.6|83119.6|83094.6|83119.9|83094.9|83113.7|83088.7|31
1621932720000|2021-05-25 08:52:00|83119.5|83094.5|83118.3|83093.3|83119.6|83094.6|83115.9|83090.9|32
1621932730000|2021-05-25 08:52:10|83118|83093|83129.5|83104.5|83130.9|83105.9|83117.3|83092.3|49
1621932740000|2021-05-25 08:52:20|83129.2|83104.2|83125.7|83100.7|83130.4|83105.4|83125|83100|45
1621932750000|2021-05-25 08:52:30|83125.2|83100.2|83124.9|83099.9|83132.8|83107.8|83124.9|83099.9|40
1621932760000|2021-05-25 08:52:40|83124.8|83099.8|83129.3|83104.3|83131.4|83106.4|83124.8|83099.8|39
1621932770000|2021-05-25 08:52:50|83129.2|83104.2|83130.2|83105.2|83131|83106|83128.6|83103.6|31
1621932780000|2021-05-25 08:53:00|83129.9|83104.9|83115.4|83090.4|83129.9|83104.9|83114.2|83089.2|50
1621932790000|2021-05-25 08:53:10|83114.7|83089.7|83111.9|83086.9|83115.7|83090.7|83111.9|83086.9|33
1621932800000|2021-05-25 08:53:20|83112.1|83087.1|83113.8|83088.8|83114.3|83089.3|83110.5|83085.5|29
1621932810000|2021-05-25 08:53:30|83114|83089|83121.8|83096.8|83124.4|83099.4|83114|83089|45
1621932820000|2021-05-25 08:53:40|83123.6|83098.6|83117.1|83092.1|83123.6|83098.6|83116.9|83091.9|51
1621932830000|2021-05-25 08:53:50|83116.9|83091.9|83117.5|83092.5|83126.7|83101.7|83115.7|83090.7|58
1621932840000|2021-05-25 08:54:00|83117.4|83092.4|83123.6|83098.6|83123.9|83098.9|83117.4|83092.4|29
1621932850000|2021-05-25 08:54:10|83123.7|83098.7|83131.6|83106.6|83132.5|83107.5|83123.5|83098.5|45
1621932860000|2021-05-25 08:54:20|83131.5|83106.5|83134.4|83109.4|83136|83111|83131.5|83106.5|41
1621932870000|2021-05-25 08:54:30|83134.5|83109.5|83138.9|83113.9|83141.8|83116.8|83134.2|83109.2|37
1621932880000|2021-05-25 08:54:40|83139.5|83114.5|83138.7|83113.7|83139.5|83114.5|83135.8|83110.8|38
1621932890000|2021-05-25 08:54:50|83139|83114|83140.8|83115.8|83141.3|83116.3|83135.2|83110.2|49
1621932900000|2021-05-25 08:55:00|83141.8|83116.8|83137.3|83112.3|83142|83117|83136.8|83111.8|45
1621932910000|2021-05-25 08:55:10|83138.1|83113.1|83123.6|83098.6|83139.8|83114.8|83120.9|83095.9|45
1621932920000|2021-05-25 08:55:20|83124|83099|83128.4|83103.4|83129.8|83104.8|83121.7|83096.7|55
1621932930000|2021-05-25 08:55:30|83129|83104|83133.7|83108.7|83134|83109|83123|83098|49
1621932940000|2021-05-25 08:55:40|83133.9|83108.9|83125.3|83100.3|83134|83109|83123.1|83098.1|57
1621932950000|2021-05-25 08:55:50|83124.6|83099.6|83120.8|83095.8|83125.8|83100.8|83118.8|83093.8|56
1621932960000|2021-05-25 08:56:00|83120.7|83095.7|83122|83097|83127.5|83102.5|83120.7|83095.7|51
1621932970000|2021-05-25 08:56:10|83121.9|83096.9|83121.5|83096.5|83122.4|83097.4|83117.6|83092.6|43
1621932980000|2021-05-25 08:56:20|83121.8|83096.8|83117.2|83092.2|83122.9|83097.9|83116.3|83091.3|43
1621932990000|2021-05-25 08:56:30|83117.3|83092.3|83111.8|83086.8|83117.3|83092.3|83111.5|83086.5|57
1621933000000|2021-05-25 08:56:40|83111.6|83086.6|83104.3|83079.3|83112.9|83087.9|83103.2|83078.2|56
1621933010000|2021-05-25 08:56:50|83104.8|83079.8|83102.1|83077.1|83105.5|83080.5|83101.8|83076.8|51
1621933020000|2021-05-25 08:57:00|83102.6|83077.6|83102.4|83077.4|83103.4|83078.4|83098.6|83073.6|41
1621933030000|2021-05-25 08:57:10|83103.2|83078.2|83128.2|83103.2|83129.6|83104.6|83101|83076|51
1621933040000|2021-05-25 08:57:20|83129.5|83104.5|83123.8|83098.8|83130.9|83105.9|83122.3|83097.3|48
1621933050000|2021-05-25 08:57:30|83123.1|83098.1|83124.6|83099.6|83124.8|83099.8|83122.3|83097.3|48
1621933060000|2021-05-25 08:57:40|83125.1|83100.1|83117.6|83092.6|83126.9|83101.9|83117.4|83092.4|46
1621933070000|2021-05-25 08:57:50|83118.6|83093.6|83117.9|83092.9|83119.2|83094.2|83115.3|83090.3|57
1621933080000|2021-05-25 08:58:00|83118|83093|83109.5|83084.5|83118.2|83093.2|83109.4|83084.4|53
1621933090000|2021-05-25 08:58:10|83110|83085|83121.1|83096.1|83128.3|83103.3|83109.5|83084.5|51
1621933100000|2021-05-25 08:58:20|83120.8|83095.8|83104.7|83079.7|83122.2|83097.2|83104.7|83079.7|44
1621933110000|2021-05-25 08:58:30|83103.3|83078.3|83105.1|83080.1|83110.1|83085.1|83096.8|83071.8|59
1621933120000|2021-05-25 08:58:40|83105.5|83080.5|83102.2|83077.2|83106.1|83081.1|83101.7|83076.7|41
1621933130000|2021-05-25 08:58:50|83102.1|83077.1|83101.4|83076.4|83107.8|83082.8|83100.9|83075.9|42
1621933140000|2021-05-25 08:59:00|83101.1|83076.1|83103.2|83078.2|83103.2|83078.2|83101.1|83076.1|30
1621933150000|2021-05-25 08:59:10|83104.5|83079.5|83106.6|83081.6|83110.1|83085.1|83104.5|83079.5|39
1621933160000|2021-05-25 08:59:20|83106.9|83081.9|83104.9|83079.9|83108.6|83083.6|83102.5|83077.5|39
1621933170000|2021-05-25 08:59:30|83105.2|83080.2|83107.1|83082.1|83107.5|83082.5|83104.6|83079.6|34
1621933180000|2021-05-25 08:59:40|83107.7|83082.7|83104|83079|83107.7|83082.7|83103.4|83078.4|50
1621933190000|2021-05-25 08:59:50|83104.2|83079.2|83105.1|83080.1|83105.2|83080.2|83102.1|83077.1|49
1621933200000|2021-05-25 09:00:00|83104.6|83079.6|83108.2|83083.2|83112.3|83087.3|83103.8|83078.8|49
1621933210000|2021-05-25 09:00:10|83107.9|83082.9|83113|83088|83113.3|83088.3|83106.8|83081.8|40
1621933220000|2021-05-25 09:00:20|83113.2|83088.2|83109.6|83084.6|83114.2|83089.2|83107.8|83082.8|46
1621933230000|2021-05-25 09:00:30|83110.6|83085.6|83107.3|83082.3|83110.7|83085.7|83106.6|83081.6|21
1621933240000|2021-05-25 09:00:40|83107.2|83082.2|83107|83082|83109.6|83084.6|83105.8|83080.8|21
1621933250000|2021-05-25 09:00:50|83106.7|83081.7|83102.2|83077.2|83107.6|83082.6|83101.8|83076.8|37
1621933260000|2021-05-25 09:01:00|83102.4|83077.4|83099.4|83074.4|83102.6|83077.6|83099|83074|31
1621933270000|2021-05-25 09:01:10|83099.2|83074.2|83090.5|83065.5|83099.2|83074.2|83086.6|83061.6|51
1621933280000|2021-05-25 09:01:20|83090.2|83065.2|83085.9|83060.9|83090.2|83065.2|83085.3|83060.3|53
1621933290000|2021-05-25 09:01:30|83086.2|83061.2|83081.1|83056.1|83086.4|83061.4|83079.7|83054.7|45
1621933300000|2021-05-25 09:01:40|83082.4|83057.4|83080.2|83055.2|83083.3|83058.3|83079.4|83054.4|46
1621933310000|2021-05-25 09:01:50|83080.1|83055.1|83076.7|83051.7|83081.2|83056.2|83074.6|83049.6|43
1621933320000|2021-05-25 09:02:00|83077.4|83052.4|83080.6|83055.6|83080.6|83055.6|83071.5|83046.5|46
1621933330000|2021-05-25 09:02:10|83079.2|83054.2|83090.7|83065.7|83093.6|83068.6|83076.6|83051.6|68
1621933340000|2021-05-25 09:02:20|83090.3|83065.3|83095.9|83070.9|83099.1|83074.1|83087.4|83062.4|59
1621933350000|2021-05-25 09:02:30|83095.3|83070.3|83098.5|83073.5|83099.4|83074.4|83084.3|83059.3|50
1621933360000|2021-05-25 09:02:40|83098.8|83073.8|83096.3|83071.3|83100.5|83075.5|83094.5|83069.5|48
1621933370000|2021-05-25 09:02:50|83096.8|83071.8|83094.1|83069.1|83097.6|83072.6|83093.7|83068.7|41
1621933380000|2021-05-25 09:03:00|83093.1|83068.1|83090.1|83065.1|83095.3|83070.3|83082.8|83057.8|58
1621933390000|2021-05-25 09:03:10|83088.1|83063.1|83091.1|83066.1|83094.2|83069.2|83084.2|83059.2|53
1621933400000|2021-05-25 09:03:20|83090.8|83065.8|83089.2|83064.2|83094.5|83069.5|83088.3|83063.3|51
1621933410000|2021-05-25 09:03:30|83089|83064|83092.6|83067.6|83092.9|83067.9|83082.7|83057.7|51
1621933420000|2021-05-25 09:03:40|83092.7|83067.7|83088.1|83063.1|83093.4|83068.4|83087|83062|53
1621933430000|2021-05-25 09:03:50|83087.9|83062.9|83093.7|83068.7|83100.5|83075.5|83087.4|83062.4|50
1621933440000|2021-05-25 09:04:00|83093.5|83068.5|83103|83078|83105.5|83080.5|83092.2|83067.2|54
1621933450000|2021-05-25 09:04:10|83102.9|83077.9|83100.5|83075.5|83103.9|83078.9|83099.8|83074.8|27
1621933460000|2021-05-25 09:04:20|83099.5|83074.5|83098.4|83073.4|83099.6|83074.6|83096.1|83071.1|38
1621933470000|2021-05-25 09:04:30|83098.6|83073.6|83102.3|83077.3|83104.9|83079.9|83097.9|83072.9|43
1621933480000|2021-05-25 09:04:40|83102.1|83077.1|83102.4|83077.4|83104.5|83079.5|83100.2|83075.2|39
1621933490000|2021-05-25 09:04:50|83101.5|83076.5|83098.7|83073.7|83105.8|83080.8|83097.5|83072.5|45
1621933500000|2021-05-25 09:05:00|83098.5|83073.5|83098.2|83073.2|83099.1|83074.1|83096.6|83071.6|44
1621933510000|2021-05-25 09:05:10|83101.6|83076.6|83101.3|83076.3|83103.7|83078.7|83100.4|83075.4|51
1621933520000|2021-05-25 09:05:20|83103.3|83078.3|83097|83072|83103.3|83078.3|83097|83072|40
1621933530000|2021-05-25 09:05:30|83096.1|83071.1|83100|83075|83100.1|83075.1|83095.1|83070.1|55
1621933540000|2021-05-25 09:05:40|83099.9|83074.9|83103.1|83078.1|83108.1|83083.1|83099.7|83074.7|56
1621933550000|2021-05-25 09:05:50|83100.3|83075.3|83105.4|83080.4|83107.2|83082.2|83100.3|83075.3|45
1621933560000|2021-05-25 09:06:00|83105.3|83080.3|83104.3|83079.3|83105.6|83080.6|83103.5|83078.5|22
1621933570000|2021-05-25 09:06:10|83103.4|83078.4|83104.1|83079.1|83104.8|83079.8|83100.1|83075.1|51
1621933580000|2021-05-25 09:06:20|83104.3|83079.3|83104|83079|83105.1|83080.1|83103.4|83078.4|31
1621933590000|2021-05-25 09:06:30|83103.8|83078.8|83105.2|83080.2|83105.6|83080.6|83103.6|83078.6|23
1621933600000|2021-05-25 09:06:40|83105.1|83080.1|83104.8|83079.8|83107.4|83082.4|83103.3|83078.3|27
1621933610000|2021-05-25 09:06:50|83104.7|83079.7|83102.1|83077.1|83111|83086|83100.2|83075.2|48
1621933620000|2021-05-25 09:07:00|83101.9|83076.9|83106.1|83081.1|83107.4|83082.4|83101.8|83076.8|43
1621933630000|2021-05-25 09:07:10|83106.6|83081.6|83111.2|83086.2|83111.6|83086.6|83106.6|83081.6|40
1621933640000|2021-05-25 09:07:20|83110.9|83085.9|83114.6|83089.6|83115.5|83090.5|83110.9|83085.9|33
1621933650000|2021-05-25 09:07:30|83114.4|83089.4|83116.3|83091.3|83117.7|83092.7|83113.9|83088.9|38
1621933660000|2021-05-25 09:07:40|83116.1|83091.1|83119.8|83094.8|83121.1|83096.1|83115.8|83090.8|46
1621933670000|2021-05-25 09:07:50|83119.7|83094.7|83119|83094|83120.9|83095.9|83115.1|83090.1|47
1621933680000|2021-05-25 09:08:00|83118.7|83093.7|83115.4|83090.4|83119.4|83094.4|83113.6|83088.6|46
1621933690000|2021-05-25 09:08:10|83115.1|83090.1|83146.5|83121.5|83147.5|83122.5|83115|83090|44
1621933700000|2021-05-25 09:08:20|83145.7|83120.7|83145.3|83120.3|83146.5|83121.5|83140.5|83115.5|50
1621933710000|2021-05-25 09:08:30|83145|83120|83146|83121|83150.3|83125.3|83145|83120|45
1621933720000|2021-05-25 09:08:40|83146.3|83121.3|83143.1|83118.1|83146.3|83121.3|83139.7|83114.7|40
1621933730000|2021-05-25 09:08:50|83143.5|83118.5|83144|83119|83145.2|83120.2|83138|83113|34
1621933740000|2021-05-25 09:09:00|83143.8|83118.8|83144.7|83119.7|83145.8|83120.8|83143.5|83118.5|48
1621933750000|2021-05-25 09:09:10|83145.2|83120.2|83141.3|83116.3|83145.6|83120.6|83139.2|83114.2|28
1621933760000|2021-05-25 09:09:20|83141.6|83116.6|83153.4|83128.4|83156.4|83131.4|83140.8|83115.8|49
1621933770000|2021-05-25 09:09:30|83154.2|83129.2|83154.6|83129.6|83155.2|83130.2|83152.4|83127.4|51
1621933780000|2021-05-25 09:09:40|83154.1|83129.1|83157.7|83132.7|83158.2|83133.2|83152.9|83127.9|55
1621933790000|2021-05-25 09:09:50|83157.1|83132.1|83155.2|83130.2|83159|83134|83155.2|83130.2|40
1621933800000|2021-05-25 09:10:00|83154.3|83129.3|83155.9|83130.9|83157.6|83132.6|83152.7|83127.7|41
1621933810000|2021-05-25 09:10:10|83156.7|83131.7|83160.5|83135.5|83162.1|83137.1|83155.7|83130.7|56
1621933820000|2021-05-25 09:10:20|83160.7|83135.7|83155.6|83130.6|83160.7|83135.7|83155.2|83130.2|40
1621933830000|2021-05-25 09:10:30|83154.6|83129.6|83179.5|83154.5|83183|83158|83153.5|83128.5|57
1621933840000|2021-05-25 09:10:40|83181.1|83156.1|83177.7|83152.7|83181.1|83156.1|83176.6|83151.6|36
1621933850000|2021-05-25 09:10:50|83177.9|83152.9|83179.9|83154.9|83180|83155|83177.6|83152.6|28
1621933860000|2021-05-25 09:11:00|83180|83155|83185.2|83160.2|83185.2|83160.2|83175.7|83150.7|61
1621933870000|2021-05-25 09:11:10|83184.9|83159.9|83206|83181|83207.7|83182.7|83184.6|83159.6|66
1621933880000|2021-05-25 09:11:20|83206.4|83181.4|83201.7|83176.7|83206.4|83181.4|83201.1|83176.1|50
1621933890000|2021-05-25 09:11:30|83201.5|83176.5|83199|83174|83203.2|83178.2|83199|83174|56
1621933900000|2021-05-25 09:11:40|83199.2|83174.2|83191.3|83166.3|83200|83175|83189|83164|56
1621933910000|2021-05-25 09:11:50|83191.4|83166.4|83191.5|83166.5|83192.2|83167.2|83189.1|83164.1|45
1621933920000|2021-05-25 09:12:00|83189.8|83164.8|83189.8|83164.8|83190.5|83165.5|83186.1|83161.1|35
1621933930000|2021-05-25 09:12:10|83189.3|83164.3|83197.6|83172.6|83199.6|83174.6|83189.3|83164.3|45
1621933940000|2021-05-25 09:12:20|83197.4|83172.4|83208.4|83183.4|83210.7|83185.7|83197.4|83172.4|52
1621933950000|2021-05-25 09:12:30|83208.6|83183.6|83210.9|83185.9|83211.6|83186.6|83208.6|83183.6|31
1621933960000|2021-05-25 09:12:40|83210.6|83185.6|83209.2|83184.2|83210.9|83185.9|83209|83184|33
1621933970000|2021-05-25 09:12:50|83209.3|83184.3|83209.8|83184.8|83211.4|83186.4|83209|83184|33
1621933980000|2021-05-25 09:13:00|83209.9|83184.9|83201.2|83176.2|83211.3|83186.3|83198.5|83173.5|49
1621933990000|2021-05-25 09:13:10|83200.5|83175.5|83211.2|83186.2|83214.7|83189.7|83199.2|83174.2|74
1621934000000|2021-05-25 09:13:20|83208.9|83183.9|83206.9|83181.9|83211|83186|83205.5|83180.5|63
1621934010000|2021-05-25 09:13:30|83206.8|83181.8|83200.9|83175.9|83207.6|83182.6|83199.8|83174.8|52
1621934020000|2021-05-25 09:13:40|83200.1|83175.1|83202.9|83177.9|83204.8|83179.8|83199.9|83174.9|44
1621934030000|2021-05-25 09:13:50|83202.6|83177.6|83204.4|83179.4|83208.4|83183.4|83202.6|83177.6|33
1621934040000|2021-05-25 09:14:00|83204.2|83179.2|83206.4|83181.4|83210.1|83185.1|83204.1|83179.1|45
1621934050000|2021-05-25 09:14:10|83206|83181|83209|83184|83209.2|83184.2|83205|83180|34
1621934060000|2021-05-25 09:14:20|83209.2|83184.2|83207.5|83182.5|83209.5|83184.5|83206.3|83181.3|34
1621934070000|2021-05-25 09:14:30|83207.7|83182.7|83200.9|83175.9|83210.9|83185.9|83199.3|83174.3|49
1621934080000|2021-05-25 09:14:40|83201.4|83176.4|83198.1|83173.1|83202|83176.4|83187.4|83152|55
1621934090000|2021-05-25 09:14:50|83198.3|83173.3|83191.8|83166.8|83198.7|83173.7|83187.6|83162.6|36
1621934100000|2021-05-25 09:15:00|83191|83166|83207.8|83182.8|83208.5|83183.5|83189.2|83164.2|51
1621934110000|2021-05-25 09:15:10|83207.9|83182.9|83207.6|83182.6|83208.8|83183.8|83205.3|83180.3|48
1621934120000|2021-05-25 09:15:20|83208|83183|83202.8|83177.8|83208.3|83183.3|83202.2|83177.2|43
1621934130000|2021-05-25 09:15:30|83203|83178|83201.7|83176.7|83203.6|83178.6|83201.6|83176.6|34
1621934140000|2021-05-25 09:15:40|83202.2|83177.2|83205.6|83180.6|83207.6|83182.6|83201|83176|40
1621934150000|2021-05-25 09:15:50|83206.9|83181.9|83207.1|83182.1|83209|83184|83204.7|83179.7|45
1621934160000|2021-05-25 09:16:00|83206.2|83181.2|83196.5|83171.5|83206.9|83181.9|83194.9|83169.9|47
1621934170000|2021-05-25 09:16:10|83197.2|83172.2|83192.8|83167.8|83197.2|83172.2|83192.1|83167.1|29
1621934180000|2021-05-25 09:16:20|83192.3|83167.3|83190|83165|83194.8|83169.8|83187.9|83162.9|44
1621934190000|2021-05-25 09:16:30|83192.6|83167.6|83198.9|83173.9|83210|83185|83192.6|83167.6|49
1621934200000|2021-05-25 09:16:40|83198.6|83173.6|83201.4|83176.4|83209.8|83184.8|83196.2|83171.2|67
1621934210000|2021-05-25 09:16:50|83202.1|83177.1|83198.3|83173.3|83209.7|83184.7|83196.3|83171.3|58
1621934220000|2021-05-25 09:17:00|83198.5|83173.5|83203.8|83178.8|83204.5|83179.5|83197.5|83172.5|48
1621934230000|2021-05-25 09:17:10|83204.3|83179.3|83202.8|83177.8|83204.7|83179.7|83202.2|83177.2|34
1621934240000|2021-05-25 09:17:20|83203.8|83178.8|83198.3|83173.3|83204.5|83179.5|83194.6|83169.6|39
1621934250000|2021-05-25 09:17:30|83196.7|83171.7|83195.7|83170.7|83197.6|83172.6|83194.9|83169.9|43
1621934260000|2021-05-25 09:17:40|83196.1|83171.1|83195.8|83170.8|83196.1|83171.1|83194.3|83169.3|26
1621934270000|2021-05-25 09:17:50|83195.4|83170.4|83201.3|83176.3|83205.5|83180.5|83195.4|83170.4|52
1621934280000|2021-05-25 09:18:00|83201.7|83176.7|83196.8|83171.8|83206.2|83181.2|83191.1|83166.1|54
1621934290000|2021-05-25 09:18:10|83198.7|83173.7|83194.7|83169.7|83202.7|83177.7|83192.7|83167.7|38
1621934300000|2021-05-25 09:18:20|83195.2|83170.2|83190.7|83165.7|83195.5|83170.5|83188.4|83163.4|42
1621934310000|2021-05-25 09:18:30|83189.4|83164.4|83188|83163|83190.5|83165.5|83180.9|83155.9|62
1621934320000|2021-05-25 09:18:40|83188.3|83163.3|83194.3|83169.3|83196.3|83171.3|83184.7|83159.7|44
1621934330000|2021-05-25 09:18:50|83195.3|83170.3|83190.1|83165.1|83197.1|83172.1|83187.8|83162.8|36
1621934340000|2021-05-25 09:19:00|83191.1|83166.1|83191.5|83166.5|83191.5|83166.5|83189.2|83164.2|44
1621934350000|2021-05-25 09:19:10|83191.3|83166.3|83192.9|83167.9|83194.5|83169.5|83190.4|83165.4|31
1621934360000|2021-05-25 09:19:20|83192.8|83167.8|83190.4|83165.4|83193.5|83168.5|83190.1|83165.1|38
1621934370000|2021-05-25 09:19:30|83190.1|83165.1|83190.1|83165.1|83190.4|83165.4|83188|83163|36
1621934380000|2021-05-25 09:19:40|83190.3|83165.3|83197.7|83172.7|83198.8|83173.8|83190|83165|53
1621934390000|2021-05-25 09:19:50|83198.1|83173.1|83198.4|83173.4|83202.3|83177.3|83197|83172|46
1621934400000|2021-05-25 09:20:00|83197.8|83172.8|83201.5|83176.5|83201.5|83176.5|83196|83171|38
1621934410000|2021-05-25 09:20:10|83201.4|83176.4|83209.3|83184.3|83210.1|83185.1|83194.6|83169.6|60
1621934420000|2021-05-25 09:20:20|83209.5|83184.5|83209.8|83184.8|83209.9|83184.9|83205.8|83180.8|51
1621934430000|2021-05-25 09:20:30|83209.9|83184.9|83209.7|83184.7|83210.8|83185.8|83208|83183|39
1621934440000|2021-05-25 09:20:40|83209.1|83184.1|83208.2|83183.2|83209.7|83184.7|83206.5|83181.5|19
1621934450000|2021-05-25 09:20:50|83208.1|83183.1|83210.9|83185.9|83211.8|83186.8|83207.7|83182.7|35
1621934460000|2021-05-25 09:21:00|83210.8|83185.8|83209.7|83184.7|83211.1|83186.1|83209.7|83184.7|43
1621934470000|2021-05-25 09:21:10|83208.6|83183.6|83197.2|83172.2|83210.2|83185.2|83197.2|83172.2|51
1621934480000|2021-05-25 09:21:20|83197.6|83172.6|83210.2|83185.2|83211.2|83186.2|83197|83172|62
1621934490000|2021-05-25 09:21:30|83211.3|83186.3|83207|83182|83212.3|83187.3|83205.8|83180.8|71
1621934500000|2021-05-25 09:21:40|83207.2|83182.2|83207.5|83182.5|83208.9|83183.9|83204.3|83179.3|40
1621934510000|2021-05-25 09:21:50|83207.2|83182.2|83210|83185|83212|83187|83207.2|83182.2|48
1621934520000|2021-05-25 09:22:00|83209.7|83184.7|83208.4|83183.4|83210.2|83185.2|83206.1|83181.1|52
1621934530000|2021-05-25 09:22:10|83208.3|83183.3|83207.3|83182.3|83211.6|83186.6|83206.7|83181.7|35
1621934540000|2021-05-25 09:22:20|83207.1|83182.1|83208.3|83183.3|83212.1|83187.1|83199.6|83174.6|67
1621934550000|2021-05-25 09:22:30|83205.2|83180.2|83206.7|83181.7|83209.6|83184.6|83195.8|83170.8|72
1621934560000|2021-05-25 09:22:40|83208|83183|83207.3|83182.3|83210.3|83185.3|83202.8|83177.8|70
1621934570000|2021-05-25 09:22:50|83207.2|83182.2|83203.4|83178.4|83207.2|83182.2|83202.2|83177.2|56
1621934580000|2021-05-25 09:23:00|83202.3|83177.3|83210|83185|83212.8|83187.8|83200.4|83175.4|71
1621934590000|2021-05-25 09:23:10|83209.1|83184.1|83211.3|83186.3|83217.6|83192.6|83206.2|83181.2|76
1621934600000|2021-05-25 09:23:20|83212.4|83187.4|83212|83187|83215.4|83190.4|83208|83183|78
1621934610000|2021-05-25 09:23:30|83211.6|83186.6|83209.5|83184.5|83214.8|83189.8|83208.6|83183.6|79
1621934620000|2021-05-25 09:23:40|83210|83185|83201.7|83176.7|83211.9|83186.9|83200.3|83175.3|59
1621934630000|2021-05-25 09:23:50|83201.5|83176.5|83203.5|83178.5|83204.2|83179.2|83200.6|83175.6|50
1621934640000|2021-05-25 09:24:00|83201.9|83176.9|83197|83172|83203|83178|83196.7|83171.7|31
1621934650000|2021-05-25 09:24:10|83196.9|83171.9|83197.8|83172.8|83199.9|83174.9|83191.1|83166.1|60
1621934660000|2021-05-25 09:24:20|83198|83173|83203|83178|83204.7|83179.7|83197.2|83172.2|62
1621934670000|2021-05-25 09:24:30|83201.7|83176.7|83203.6|83178.6|83204.9|83179.9|83201.5|83176.5|40
1621934680000|2021-05-25 09:24:40|83203.7|83178.7|83197.8|83172.8|83203.7|83178.7|83196.4|83171.4|45
1621934690000|2021-05-25 09:24:50|83197.5|83172.5|83205.3|83180.3|83206.4|83181.4|83196.8|83171.8|42
1621934700000|2021-05-25 09:25:00|83205.7|83180.7|83203.2|83178.2|83209.1|83184.1|83201.9|83176.9|63
1621934710000|2021-05-25 09:25:10|83203.1|83178.1|83221.4|83196.4|83222.6|83197.6|83202.7|83177.7|56
1621934720000|2021-05-25 09:25:20|83221.9|83196.9|83211.7|83186.7|83222.4|83197.4|83205.3|83180.3|66
1621934730000|2021-05-25 09:25:30|83208.7|83183.7|83202.5|83177.5|83209.9|83184.9|83201.6|83176.6|36
1621934740000|2021-05-25 09:25:40|83202.1|83177.1|83202.8|83177.8|83204|83179|83202|83177|31
1621934750000|2021-05-25 09:25:50|83202.7|83177.7|83202.7|83177.7|83203.1|83178.1|83200.9|83175.9|36
1621934760000|2021-05-25 09:26:00|83202.9|83177.9|83198.7|83173.7|83203.7|83178.7|83197.4|83172.4|26
1621934770000|2021-05-25 09:26:10|83198.5|83173.5|83200.2|83175.2|83202.2|83177.2|83196.8|83171.8|36
1621934780000|2021-05-25 09:26:20|83200.5|83175.5|83198.7|83173.7|83204.5|83179.5|83197.5|83172.5|47
1621934790000|2021-05-25 09:26:30|83199|83174|83196.8|83171.8|83199|83174|83195.6|83170.6|36
1621934800000|2021-05-25 09:26:40|83197.1|83172.1|83194.3|83169.3|83197.8|83172.8|83194.2|83169.2|35
1621934810000|2021-05-25 09:26:50|83194.5|83169.5|83191.8|83166.8|83194.5|83169.5|83190.4|83165.4|45
1621934820000|2021-05-25 09:27:00|83192|83167|83194.6|83169.6|83195.1|83170.1|83189.1|83164.1|52
1621934830000|2021-05-25 09:27:10|83194.3|83169.3|83195.3|83170.3|83195.3|83170.3|83190.8|83165.8|51
1621934840000|2021-05-25 09:27:20|83195.5|83170.5|83187.1|83162.1|83196|83171|83187|83162|54
1621934850000|2021-05-25 09:27:30|83187.2|83162.2|83190.9|83165.9|83195.8|83170.8|83186.5|83161.5|58
1621934860000|2021-05-25 09:27:40|83191|83166|83194.5|83169.5|83196|83171|83189.2|83164.2|40
1621934870000|2021-05-25 09:27:50|83192.5|83167.5|83194.4|83169.4|83196.4|83171.4|83191|83166|39
1621934880000|2021-05-25 09:28:00|83194.3|83169.3|83189.8|83164.8|83194.3|83169.3|83188.3|83163.3|53
1621934890000|2021-05-25 09:28:10|83188.7|83163.7|83191.1|83166.1|83192.7|83167.7|83188.7|83163.7|44
1621934900000|2021-05-25 09:28:20|83190.4|83165.4|83190.4|83165.4|83192.1|83167.1|83187.3|83162.3|45
1621934910000|2021-05-25 09:28:30|83190.5|83165.5|83188.3|83163.3|83190.8|83165.8|83188.1|83163.1|33
1621934920000|2021-05-25 09:28:40|83188.5|83163.5|83182.1|83157.1|83188.5|83163.5|83178.1|83153.1|32
1621934930000|2021-05-25 09:28:50|83181.9|83156.9|83170.7|83145.7|83184|83159|83169.8|83144.8|53
1621934940000|2021-05-25 09:29:00|83171|83146|83170.6|83145.6|83172.5|83147.5|83170.1|83145.1|41
1621934950000|2021-05-25 09:29:10|83170.9|83145.9|83173.5|83148.5|83173.5|83148.5|83169|83144|43
1621934960000|2021-05-25 09:29:20|83172.8|83147.8|83174.3|83149.3|83174.8|83149.8|83171|83146|45
1621934970000|2021-05-25 09:29:30|83175.7|83150.7|83175.9|83150.9|83175.9|83150.9|83172.3|83147.3|45
1621934980000|2021-05-25 09:29:40|83176.2|83151.2|83179.9|83154.9|83180.3|83155.3|83175.4|83150.4|44
1621934990000|2021-05-25 09:29:50|83179.5|83154.5|83180.3|83155.3|83180.3|83155.3|83178.8|83153.8|26
1621935000000|2021-05-25 09:30:00|83180.1|83155.1|83182.3|83157.3|83183.8|83158.8|83179.7|83154.7|54
1621935010000|2021-05-25 09:30:10|83182.5|83157.5|83188.5|83163.5|83189.4|83164.4|83177.6|83152.6|59
1621935020000|2021-05-25 09:30:20|83188.2|83163.2|83194|83169|83194.7|83169.7|83188.2|83163.2|46
1621935030000|2021-05-25 09:30:30|83193.8|83168.8|83202.2|83177.2|83205.7|83180.7|83193.6|83168.6|47
1621935040000|2021-05-25 09:30:40|83201.4|83176.4|83208.3|83183.3|83208.3|83183.3|83201|83176|54
1621935050000|2021-05-25 09:30:50|83207.3|83182.3|83206.5|83181.5|83207.6|83182.6|83205|83180|44
1621935060000|2021-05-25 09:31:00|83206.2|83181.2|83215.4|83190.4|83216.6|83191.6|83205.1|83180.1|53
1621935070000|2021-05-25 09:31:10|83215.5|83190.5|83220.7|83195.7|83222.5|83197.5|83215.5|83190.5|54
1621935080000|2021-05-25 09:31:20|83220.9|83195.9|83221|83196|83222.4|83197.4|83220.2|83195.2|34
1621935090000|2021-05-25 09:31:30|83220.9|83195.9|83216.8|83191.8|83221.1|83196.1|83216.3|83191.3|38
1621935100000|2021-05-25 09:31:40|83218.6|83193.6|83226.2|83201.2|83226.7|83201.7|83216.2|83191.2|50
1621935110000|2021-05-25 09:31:50|83226.4|83201.4|83225.3|83200.3|83230.4|83205.4|83215.5|83190.5|66
1621935120000|2021-05-25 09:32:00|83226|83201|83214.2|83189.2|83226.1|83201.1|83213.2|83188.2|63
1621935130000|2021-05-25 09:32:10|83214.7|83189.7|83216.6|83191.6|83222.1|83197.1|83200.7|83175.7|60
1621935140000|2021-05-25 09:32:20|83216.3|83191.3|83217.4|83192.4|83220|83195|83214|83189|63
1621935150000|2021-05-25 09:32:30|83219.9|83194.9|83227.7|83202.7|83229.5|83204.5|83219.5|83194.5|64
1621935160000|2021-05-25 09:32:40|83227.8|83202.8|83202.8|83177.8|83228.1|83203.1|83202.8|83177.8|54
1621935170000|2021-05-25 09:32:50|83204.5|83179.5|83205|83180|83205.9|83180.9|83201.9|83176.9|37
1621935180000|2021-05-25 09:33:00|83205.4|83180.4|83210.9|83185.9|83213.5|83188.5|83202|83177|65
1621935190000|2021-05-25 09:33:10|83218|83193|83224.6|83199.6|83236.3|83211.3|83218|83193|65
1621935200000|2021-05-25 09:33:20|83223.5|83198.5|83226.4|83201.4|83227.3|83202.3|83222.6|83197.6|56
1621935210000|2021-05-25 09:33:30|83226.5|83201.5|83230.9|83205.9|83234.9|83209.9|83226.5|83201.5|60
1621935220000|2021-05-25 09:33:40|83231.6|83206.6|83214.9|83189.9|83234|83209|83214.9|83189.9|54
1621935230000|2021-05-25 09:33:50|83216.3|83191.3|83219.2|83194.2|83220|83195|83216.3|83191.3|52
1621935240000|2021-05-25 09:34:00|83219.4|83194.4|83234|83209|83234.6|83209.6|83218.6|83193.6|58
1621935250000|2021-05-25 09:34:10|83234.3|83209.3|83223.9|83198.9|83236.2|83211.2|83222|83197|51
1621935260000|2021-05-25 09:34:20|83223.3|83198.3|83219.3|83194.3|83224.3|83199.3|83218.5|83193.5|49
1621935270000|2021-05-25 09:34:30|83218.9|83193.9|83215.8|83190.8|83220.2|83195.2|83215|83190|37
1621935280000|2021-05-25 09:34:40|83215.7|83190.7|83209.4|83184.4|83224.9|83199.9|83209.4|83184.4|55
1621935290000|2021-05-25 09:34:50|83209.7|83184.7|83206|83181|83209.7|83184.7|83204.9|83179.9|37
1621935300000|2021-05-25 09:35:00|83206.5|83181.5|83206.4|83181.4|83206.9|83181.9|83203.5|83178.5|56
1621935310000|2021-05-25 09:35:10|83205.9|83180.9|83206.1|83181.1|83220.8|83182.7|83200.9|83170.8|64
1621935320000|2021-05-25 09:35:20|83206.6|83181.6|83192.9|83167.9|83207.4|83182.4|83191.3|83166.3|62
1621935330000|2021-05-25 09:35:30|83192.8|83167.8|83195|83170|83196.1|83171.1|83192.8|83167.8|39
1621935340000|2021-05-25 09:35:40|83195.4|83170.4|83210.6|83185.6|83213|83188|83195.3|83170.3|53
1621935350000|2021-05-25 09:35:50|83210.2|83185.2|83204.5|83179.5|83210.6|83185.6|83204.5|83179.5|45
1621935360000|2021-05-25 09:36:00|83204.2|83179.2|83202.2|83177.2|83207|83182|83197.9|83172.9|43
1621935370000|2021-05-25 09:36:10|83203|83178|83204.3|83179.3|83205.3|83180.3|83200.7|83175.7|28
1621935380000|2021-05-25 09:36:20|83204.1|83179.1|83203.9|83178.9|83208.1|83183.1|83202|83177|28
1621935390000|2021-05-25 09:36:30|83204.3|83179.3|83210.5|83185.5|83211.3|83186.3|83204.3|83179.3|54
1621935400000|2021-05-25 09:36:40|83210.6|83185.6|83221|83196|83221|83196|83209.9|83184.9|66
1621935410000|2021-05-25 09:36:50|83220.9|83195.9|83215.2|83190.2|83221.1|83196.1|83212.2|83187.2|47
1621935420000|2021-05-25 09:37:00|83216.2|83191.2|83216.3|83191.3|83216.7|83191.7|83214.5|83189.5|29
1621935430000|2021-05-25 09:37:10|83216.6|83191.6|83221.2|83196.2|83221.3|83196.3|83216.4|83191.4|49
1621935440000|2021-05-25 09:37:20|83221.5|83196.5|83220|83195|83221.5|83196.5|83218.8|83193.8|28
1621935450000|2021-05-25 09:37:30|83220.2|83195.2|83222|83197|83227|83202|83220.2|83195.2|41
1621935460000|2021-05-25 09:37:40|83221.7|83196.7|83227.5|83202.5|83228.4|83203.4|83221.6|83196.6|23
1621935470000|2021-05-25 09:37:50|83227.7|83202.7|83219.5|83194.5|83231.1|83206.1|83219.5|83194.5|56
1621935480000|2021-05-25 09:38:00|83218.9|83193.9|83214.8|83189.8|83220|83195|83213.3|83188.3|41
1621935490000|2021-05-25 09:38:10|83214.1|83189.1|83206.1|83181.1|83215.5|83190.5|83205|83180|22
1621935500000|2021-05-25 09:38:20|83200.7|83175.7|83201.9|83176.9|83208.2|83183.2|83199.8|83174.8|50
1621935510000|2021-05-25 09:38:30|83201.4|83176.4|83201.3|83176.3|83207.4|83182.4|83199.3|83174.3|40
1621935520000|2021-05-25 09:38:40|83200.8|83175.8|83203.5|83178.5|83204.5|83179.5|83194.3|83169.3|49
1621935530000|2021-05-25 09:38:50|83204.4|83179.4|83211.3|83186.3|83213|83188|83203.4|83178.4|41
1621935540000|2021-05-25 09:39:00|83211.7|83186.7|83204.7|83179.7|83211.7|83186.7|83204.7|83179.7|45
1621935550000|2021-05-25 09:39:10|83204.8|83179.8|83208.6|83183.6|83210.7|83185.7|83204.8|83179.8|50
1621935560000|2021-05-25 09:39:20|83208.1|83183.1|83211.4|83186.4|83211.7|83186.7|83208|83183|34
1621935570000|2021-05-25 09:39:30|83211.3|83186.3|83207.7|83182.7|83213.7|83188.7|83207.5|83182.5|43
1621935580000|2021-05-25 09:39:40|83208.9|83183.9|83204.5|83179.5|83209.1|83184.1|83203.3|83178.3|44
1621935590000|2021-05-25 09:39:50|83204.4|83179.4|83203.8|83178.8|83206.1|83181.1|83202.4|83177.4|37
1621935600000|2021-05-25 09:40:00|83204|83179|83200.2|83175.2|83204|83179|83196|83171|43
1621935610000|2021-05-25 09:40:10|83199.9|83174.9|83207.6|83182.6|83207.6|83182.6|83198.7|83173.7|47
1621935620000|2021-05-25 09:40:20|83207.5|83182.5|83209|83184|83211.7|83186.7|83207.3|83182.3|38
1621935630000|2021-05-25 09:40:30|83209.8|83184.8|83207.7|83182.7|83210.1|83185.1|83204.7|83179.7|50
1621935640000|2021-05-25 09:40:40|83207.5|83182.5|83211.7|83186.7|83211.7|83186.7|83207.1|83182.1|42
1621935650000|2021-05-25 09:40:50|83211.4|83186.4|83208.5|83183.5|83211.9|83186.9|83207|83182|34
1621935660000|2021-05-25 09:41:00|83207.8|83182.8|83210.6|83185.6|83213.7|83188.7|83207.1|83182.1|45
1621935670000|2021-05-25 09:41:10|83210.5|83185.5|83214.9|83189.9|83215|83190|83210|83185|38
1621935680000|2021-05-25 09:41:20|83214.6|83189.6|83212.3|83187.3|83215.9|83190.9|83211.7|83186.7|37
1621935690000|2021-05-25 09:41:30|83212.1|83187.1|83212.5|83187.5|83215.5|83190.5|83210.8|83185.8|49
1621935700000|2021-05-25 09:41:40|83212.9|83187.9|83211.4|83186.4|83215.9|83190.9|83211.4|83186.4|45
1621935710000|2021-05-25 09:41:50|83211.2|83186.2|83215|83190|83215.9|83190.9|83211.2|83186.2|48
1621935720000|2021-05-25 09:42:00|83214.9|83189.9|83215.1|83190.1|83216.8|83191.8|83211.3|83186.3|52
1621935730000|2021-05-25 09:42:10|83215.2|83190.2|83210.7|83185.7|83215.5|83190.5|83209.6|83184.6|53
1621935740000|2021-05-25 09:42:20|83210.4|83185.4|83202|83177|83210.9|83185.9|83201.5|83176.5|40
1621935750000|2021-05-25 09:42:30|83201.2|83176.2|83200.4|83175.4|83202.2|83177.2|83200|83175|19
1621935760000|2021-05-25 09:42:40|83200.6|83175.6|83206.4|83181.4|83206.4|83181.4|83198.1|83173.1|22
1621935770000|2021-05-25 09:42:50|83204.9|83179.9|83200.4|83175.4|83207.1|83182.1|83198.9|83173.9|36
1621935780000|2021-05-25 09:43:00|83199.1|83174.1|83199|83174|83202|83177|83196.6|83171.6|40
1621935790000|2021-05-25 09:43:10|83199.4|83174.4|83209.4|83184.4|83210|83185|83199.4|83174.4|53
1621935800000|2021-05-25 09:43:20|83208.3|83183.3|83208.9|83183.9|83209.4|83184.4|83207.2|83182.2|40
1621935810000|2021-05-25 09:43:30|83208.8|83183.8|83202.3|83177.3|83209.7|83184.7|83201.4|83176.4|43
1621935820000|2021-05-25 09:43:40|83202.6|83177.6|83198.7|83173.7|83202.6|83177.6|83196.9|83171.9|40
1621935830000|2021-05-25 09:43:50|83198.5|83173.5|83201.8|83176.8|83205.9|83180.9|83195.6|83170.6|40
1621935840000|2021-05-25 09:44:00|83201.3|83176.3|83210.1|83185.1|83210.2|83185.2|83201.3|83176.3|47
1621935850000|2021-05-25 09:44:10|83209.7|83184.7|83200.8|83175.8|83210.5|83185.5|83200|83175|50
1621935860000|2021-05-25 09:44:20|83201.9|83176.9|83193.7|83168.7|83202.1|83177.1|83192|83167|52
1621935870000|2021-05-25 09:44:30|83193.6|83168.6|83194.3|83169.3|83194.6|83169.6|83192.9|83167.9|19
1621935880000|2021-05-25 09:44:40|83194.2|83169.2|83192|83167|83195.4|83170.4|83192|83167|15
1621935890000|2021-05-25 09:44:50|83192.1|83167.1|83187.6|83162.6|83196|83171|83185.7|83160.7|41
1621935900000|2021-05-25 09:45:00|83187.4|83162.4|83181.1|83156.1|83188.8|83163.8|83177.8|83152.8|58
1621935910000|2021-05-25 09:45:10|83181.2|83156.2|83182.5|83157.5|83184.5|83159.5|83179.2|83154.2|52
1621935920000|2021-05-25 09:45:20|83182.9|83157.9|83200.6|83175.6|83201.1|83176.1|83181.1|83156.1|63
1621935930000|2021-05-25 09:45:30|83201|83176|83196.6|83171.6|83203.1|83178.1|83195.5|83170.5|49
1621935940000|2021-05-25 09:45:40|83196.4|83171.4|83205.8|83180.8|83207|83182|83194.6|83169.6|51
1621935950000|2021-05-25 09:45:50|83206|83181|83209.9|83184.9|83211.5|83186.5|83205.3|83180.3|44
1621935960000|2021-05-25 09:46:00|83209.2|83184.2|83214|83189|83215.5|83190.5|83206.7|83181.7|58
1621935970000|2021-05-25 09:46:10|83215.2|83190.2|83222.5|83197.5|83223.5|83198.5|83211.4|83186.4|36
1621935980000|2021-05-25 09:46:20|83222.2|83197.2|83221.2|83196.2|83222.7|83197.7|83215.5|83190.5|54
1621935990000|2021-05-25 09:46:30|83221.5|83196.5|83222.8|83197.8|83230.4|83205.4|83220.4|83195.4|59
1621936000000|2021-05-25 09:46:40|83222.7|83197.7|83212.3|83187.3|83223.1|83198.1|83212|83187|37
1621936010000|2021-05-25 09:46:50|83212|83187|83218|83193|83219.6|83194.6|83212|83187|34
1621936020000|2021-05-25 09:47:00|83218.2|83193.2|83208.8|83183.8|83218.2|83193.2|83206.4|83181.4|44
1621936030000|2021-05-25 09:47:10|83208.7|83183.7|83210|83185|83211.1|83186.1|83206.8|83181.8|37
1621936040000|2021-05-25 09:47:20|83210.2|83185.2|83218.8|83193.8|83222.1|83197.1|83210.1|83185.1|30
1621936050000|2021-05-25 09:47:30|83220.1|83195.1|83220.8|83195.8|83223.2|83198.2|83217.9|83192.9|56
1621936060000|2021-05-25 09:47:40|83220.6|83195.6|83218|83193|83220.8|83195.8|83216.6|83191.6|43
1621936070000|2021-05-25 09:47:50|83217.7|83192.7|83219.2|83194.2|83223.2|83198.2|83217.7|83192.7|52
1621936080000|2021-05-25 09:48:00|83219.6|83194.6|83224.4|83199.4|83225.4|83200.4|83219.3|83194.3|52
1621936090000|2021-05-25 09:48:10|83225.2|83200.2|83223|83198|83225.5|83200.5|83222.5|83197.5|38
1621936100000|2021-05-25 09:48:20|83223.3|83198.3|83223.2|83198.2|83224.5|83199.5|83221|83196|29
1621936110000|2021-05-25 09:48:30|83223.1|83198.1|83224.5|83199.5|83225|83200|83222.6|83197.6|24
1621936120000|2021-05-25 09:48:40|83224.6|83199.6|83223.6|83198.6|83224.9|83199.9|83223.4|83198.4|6
1621936130000|2021-05-25 09:48:50|83223.7|83198.7|83236.2|83211.2|83236.8|83211.8|83223.4|83198.4|34
1621936140000|2021-05-25 09:49:00|83236.8|83211.8|83239.9|83214.9|83241.7|83216.7|83234.5|83209.5|56
1621936150000|2021-05-25 09:49:10|83240.1|83215.1|83238|83213|83240.1|83215.1|83235.8|83210.8|42
1621936160000|2021-05-25 09:49:20|83238.3|83213.3|83240.1|83215.1|83240.1|83215.1|83237.7|83212.7|25
1621936170000|2021-05-25 09:49:30|83239.8|83214.8|83241.8|83216.8|83244.2|83219.2|83239.1|83214.1|35
1621936180000|2021-05-25 09:49:40|83241.3|83216.3|83241.4|83216.4|83245.1|83220.1|83240|83215|29
1621936190000|2021-05-25 09:49:50|83238.6|83213.6|83228.2|83203.2|83238.7|83213.7|83227.9|83202.9|51
1621936200000|2021-05-25 09:50:00|83227.6|83202.6|83226.2|83201.2|83228.1|83203.1|83223.4|83198.4|37
1621936210000|2021-05-25 09:50:10|83226|83201|83218.8|83193.8|83226.4|83201.4|83218.3|83193.3|45
1621936220000|2021-05-25 09:50:20|83218.3|83193.3|83214.6|83189.6|83219.3|83194.3|83214.6|83189.6|52
1621936230000|2021-05-25 09:50:30|83214.2|83189.2|83215.1|83190.1|83216.9|83191.9|83214.1|83189.1|36
1621936240000|2021-05-25 09:50:40|83215.4|83190.4|83209.7|83184.7|83215.4|83190.4|83204.9|83179.9|47
1621936250000|2021-05-25 09:50:50|83208.1|83183.1|83213.3|83188.3|83214.1|83189.1|83207.1|83182.1|47
1621936260000|2021-05-25 09:51:00|83212.8|83187.8|83231|83206|83232.2|83207.2|83212.4|83187.4|51
1621936270000|2021-05-25 09:51:10|83231.9|83206.9|83220.6|83195.6|83232.9|83207.9|83219.1|83194.1|53
1621936280000|2021-05-25 09:51:20|83220.7|83195.7|83220.4|83195.4|83222.4|83197.4|83220.4|83195.4|24
1621936290000|2021-05-25 09:51:30|83220.1|83195.1|83219.9|83194.9|83220.7|83195.7|83217.5|83192.5|23
1621936300000|2021-05-25 09:51:40|83219.6|83194.6|83224.3|83199.3|83224.6|83199.6|83219.1|83194.1|31
1621936310000|2021-05-25 09:51:50|83224.9|83199.9|83223.2|83198.2|83225|83200|83221.9|83196.9|26
1621936320000|2021-05-25 09:52:00|83220.4|83195.4|83224.5|83199.5|83224.5|83199.5|83218.9|83193.9|44
1621936330000|2021-05-25 09:52:10|83221.2|83196.2|83221.8|83196.8|83224.7|83199.7|83221.2|83196.2|32
1621936340000|2021-05-25 09:52:20|83220.6|83195.6|83216.3|83191.3|83220.6|83195.6|83215.7|83190.7|29
1621936350000|2021-05-25 09:52:30|83216|83191|83219.8|83194.8|83219.8|83194.8|83211.7|83186.7|47
1621936360000|2021-05-25 09:52:40|83220|83195|83219.9|83194.9|83221.8|83196.8|83215.6|83190.6|33
1621936370000|2021-05-25 09:52:50|83221.3|83196.3|83242.9|83217.9|83242.9|83217.9|83220.3|83195.3|51
1621936380000|2021-05-25 09:53:00|83242.4|83217.4|83242|83217|83242.4|83217.4|83237.3|83212.3|44
1621936390000|2021-05-25 09:53:10|83241.8|83216.8|83247.1|83222.1|83247.7|83222.7|83241.5|83216.5|33
1621936400000|2021-05-25 09:53:20|83246.7|83221.7|83242.1|83217.1|83247.2|83222.2|83241.6|83216.6|27
1621936410000|2021-05-25 09:53:30|83243.4|83218.4|83247.5|83222.5|83248.1|83223.1|83242.3|83217.3|31
1621936420000|2021-05-25 09:53:40|83247.6|83222.6|83249.4|83224.4|83250.4|83225.4|83244.6|83219.6|47
1621936430000|2021-05-25 09:53:50|83249.6|83224.6|83247.6|83222.6|83250.8|83225.8|83246.3|83221.3|32
1621936440000|2021-05-25 09:54:00|83247.4|83222.4|83251.9|83226.9|83252.7|83227.7|83247|83222|41
1621936450000|2021-05-25 09:54:10|83252.2|83227.2|83255|83230|83256.2|83231.2|83252.2|83227.2|38
1621936460000|2021-05-25 09:54:20|83254.8|83229.8|83252.2|83227.2|83255.6|83230.6|83251.1|83226.1|30
1621936470000|2021-05-25 09:54:30|83252.1|83227.1|83252.3|83227.3|83252.7|83227.7|83250.9|83225.9|37
1621936480000|2021-05-25 09:54:40|83251.9|83226.9|83253|83228|83256|83231|83251.1|83226.1|49
1621936490000|2021-05-25 09:54:50|83253.4|83228.4|83253|83228|83255.5|83230.5|83252.3|83227.3|30
1621936500000|2021-05-25 09:55:00|83253.6|83228.6|83253.2|83228.2|83254.1|83229.1|83251.5|83226.5|34
1621936510000|2021-05-25 09:55:10|83254.2|83229.2|83253.8|83228.8|83259.5|83234.5|83253.3|83228.3|38
1621936520000|2021-05-25 09:55:20|83253.6|83228.6|83243.5|83218.5|83254.5|83229.5|83243.5|83218.5|39
1621936530000|2021-05-25 09:55:30|83244.5|83219.5|83241.8|83216.8|83246.2|83221.2|83238.6|83213.6|51
1621936540000|2021-05-25 09:55:40|83241.7|83216.7|83241.1|83216.1|83244.4|83219.4|83239.8|83214.8|34
1621936550000|2021-05-25 09:55:50|83241.2|83216.2|83240.2|83215.2|83243.5|83218.5|83238.7|83213.7|48
1621936560000|2021-05-25 09:56:00|83239.4|83214.4|83242|83217|83244.4|83219.4|83239.3|83214.3|46
1621936570000|2021-05-25 09:56:10|83242.1|83217.1|83240.1|83215.1|83245.1|83220.1|83240|83215|31
1621936580000|2021-05-25 09:56:20|83240.2|83215.2|83241.2|83216.2|83244.8|83219.8|83239.1|83214.1|42
1621936590000|2021-05-25 09:56:30|83241.4|83216.4|83238.7|83213.7|83241.6|83216.6|83237.1|83212.1|37
1621936600000|2021-05-25 09:56:40|83239.1|83214.1|83241.3|83216.3|83241.3|83216.3|83237.9|83212.9|39
1621936610000|2021-05-25 09:56:50|83241.5|83216.5|83237.2|83212.2|83244|83219|83237.1|83212.1|52
1621936620000|2021-05-25 09:57:00|83237|83212|83235.1|83210.1|83242.2|83217.2|83232.8|83207.8|56
1621936630000|2021-05-25 09:57:10|83235.5|83210.5|83228.4|83203.4|83235.5|83210.5|83228.4|83203.4|47
1621936640000|2021-05-25 09:57:20|83230.4|83205.4|83229.5|83204.5|83231.9|83206.9|83228.8|83203.8|33
1621936650000|2021-05-25 09:57:30|83229.8|83204.8|83234.2|83209.2|83236.6|83211.6|83229.8|83204.8|46
1621936660000|2021-05-25 09:57:40|83233.9|83208.9|83235.4|83210.4|83235.9|83210.9|83232.6|83207.6|33
1621936670000|2021-05-25 09:57:50|83236|83211|83235|83210|83236.1|83211.1|83232.8|83207.8|36
1621936680000|2021-05-25 09:58:00|83236|83211|83241.6|83216.6|83245.2|83220.2|83236|83211|41
1621936690000|2021-05-25 09:58:10|83241.1|83216.1|83242.4|83217.4|83243.1|83218.1|83241|83216|40
1621936700000|2021-05-25 09:58:20|83241.7|83216.7|83232.6|83207.6|83242.3|83217.3|83232.4|83207.4|48
1621936710000|2021-05-25 09:58:30|83232.9|83207.9|83231.9|83206.9|83236.5|83211.5|83231.9|83206.9|47
1621936720000|2021-05-25 09:58:40|83232.1|83207.1|83230.1|83205.1|83233.2|83208.2|83230.1|83205.1|44
1621936730000|2021-05-25 09:58:50|83230.2|83205.2|83227.5|83202.5|83233.2|83208.2|83226.1|83201.1|55
1621936740000|2021-05-25 09:59:00|83227.9|83202.9|83226.1|83201.1|83230.1|83205.1|83225.1|83200.1|43
1621936750000|2021-05-25 09:59:10|83226.4|83201.4|83232.2|83207.2|83233.8|83208.8|83224.3|83199.3|56
1621936760000|2021-05-25 09:59:20|83231.9|83206.9|83234.3|83209.3|83235.8|83210.8|83230.1|83205.1|45
1621936770000|2021-05-25 09:59:30|83234.4|83209.4|83239.8|83214.8|83243.6|83218.6|83233.5|83208.5|56
1621936780000|2021-05-25 09:59:40|83240.2|83215.2|83240.8|83215.8|83243.5|83218.5|83238.8|83213.8|47
1621936790000|2021-05-25 09:59:50|83241.1|83216.1|83240.9|83215.9|83241.6|83216.6|83238|83213|31
1621936800000|2021-05-25 10:00:00|83238.4|83213.4|83241.8|83216.8|83243.3|83218.3|83236.9|83211.9|54
1621936810000|2021-05-25 10:00:10|83243.3|83218.3|83240.3|83215.3|83245|83220|83238.9|83213.9|34
1621936820000|2021-05-25 10:00:20|83238.8|83213.8|83239|83214|83240.8|83215.8|83237.2|83212.2|37
1621936830000|2021-05-25 10:00:30|83238.9|83213.9|83239.5|83214.5|83240.3|83215.3|83237.3|83212.3|36
1621936840000|2021-05-25 10:00:40|83240.1|83215.1|83238|83213|83240.1|83215.1|83235.9|83210.9|32
1621936850000|2021-05-25 10:00:50|83237.7|83212.7|83238.2|83213.2|83238.7|83213.7|83237|83212|20
1621936860000|2021-05-25 10:01:00|83238.1|83213.1|83239|83214|83240.5|83215.5|83236.3|83211.3|48
1621936870000|2021-05-25 10:01:10|83239.2|83214.2|83245.3|83220.3|83245.3|83220.3|83239.1|83214.1|38
1621936880000|2021-05-25 10:01:20|83245.2|83220.2|83250.4|83225.4|83250.5|83225.5|83242.2|83217.2|41
1621936890000|2021-05-25 10:01:30|83247.2|83222.2|83244.5|83219.5|83250.3|83225.3|83244.3|83219.3|22
1621936900000|2021-05-25 10:01:40|83244.1|83219.1|83247.1|83222.1|83248.8|83223.8|83244.1|83219.1|21
1621936910000|2021-05-25 10:01:50|83247.4|83222.4|83246.4|83221.4|83247.6|83222.6|83244.6|83219.6|30
1621936920000|2021-05-25 10:02:00|83246.3|83221.3|83235.4|83210.4|83246.3|83221.3|83235.4|83210.4|31
1621936930000|2021-05-25 10:02:10|83235.3|83210.3|83230.7|83205.7|83236.6|83211.6|83229.4|83204.4|47
1621936940000|2021-05-25 10:02:20|83230.1|83205.1|83227.9|83202.9|83230.1|83205.1|83226|83201|30
1621936950000|2021-05-25 10:02:30|83227.8|83202.8|83231.6|83206.6|83235.7|83210.7|83224.6|83199.6|37
1621936960000|2021-05-25 10:02:40|83232.1|83207.1|83250.8|83225.8|83250.8|83225.8|83231|83206|46
1621936970000|2021-05-25 10:02:50|83249.8|83224.8|83250.5|83225.5|83250.8|83225.8|83247|83222|35
1621936980000|2021-05-25 10:03:00|83250.1|83225.1|83255.9|83230.9|83259.3|83234.3|83247.5|83222.5|51
1621936990000|2021-05-25 10:03:10|83255.5|83230.5|83253.8|83228.8|83259.9|83234.9|83251.1|83226.1|41
1621937000000|2021-05-25 10:03:20|83254.3|83229.3|83258.6|83233.6|83259.8|83234.8|83254.1|83229.1|41
1621937010000|2021-05-25 10:03:30|83257.6|83232.6|83254.5|83229.5|83257.6|83232.6|83254.2|83229.2|32
1621937020000|2021-05-25 10:03:40|83254.6|83229.6|83253.1|83228.1|83255.1|83230.1|83241.7|83216.7|45
1621937030000|2021-05-25 10:03:50|83253.9|83228.9|83252.1|83227.1|83255.1|83230.1|83251|83226|30
1621937040000|2021-05-25 10:04:00|83252.8|83227.8|83249.7|83224.7|83253|83228|83248.8|83223.8|23
1621937050000|2021-05-25 10:04:10|83249.9|83224.9|83246.6|83221.6|83250.6|83225.6|83246.6|83221.6|27
1621937060000|2021-05-25 10:04:20|83246.4|83221.4|83235.5|83210.5|83247.2|83222.2|83235|83210|45
1621937070000|2021-05-25 10:04:30|83235.9|83210.9|83234.9|83209.9|83237|83212|83232.1|83207.1|45
1621937080000|2021-05-25 10:04:40|83235|83210|83239.2|83214.2|83240.5|83215.5|83234.4|83209.4|25
1621937090000|2021-05-25 10:04:50|83238.3|83213.3|83246|83221|83250|83225|83237.9|83212.9|52
1621937100000|2021-05-25 10:05:00|83247.6|83222.6|83235.7|83210.7|83248.1|83223.1|83235.3|83210.3|43
1621937110000|2021-05-25 10:05:10|83236|83211|83239.4|83214.4|83240.3|83215.3|83236|83211|42
1621937120000|2021-05-25 10:05:20|83239.5|83214.5|83245.3|83220.3|83245.3|83220.3|83236|83211|46
1621937130000|2021-05-25 10:05:30|83244.2|83219.2|83246.4|83221.4|83251.4|83226.4|83243.4|83218.4|60
1621937140000|2021-05-25 10:05:40|83246.1|83221.1|83248.4|83223.4|83248.4|83223.4|83245.6|83220.6|19
1621937150000|2021-05-25 10:05:50|83248|83223|83241.2|83216.2|83248.2|83223.2|83240.3|83215.3|33
1621937160000|2021-05-25 10:06:00|83241.5|83216.5|83244.7|83219.7|83245.4|83220.4|83241.5|83216.5|41
1621937170000|2021-05-25 10:06:10|83244.4|83219.4|83250.6|83225.6|83251.2|83226.2|83244.4|83219.4|39
1621937180000|2021-05-25 10:06:20|83250.7|83225.7|83250.3|83225.3|83251.5|83226.5|83249|83224|31
1621937190000|2021-05-25 10:06:30|83250.2|83225.2|83250.6|83225.6|83250.6|83225.6|83249.9|83224.9|19
1621937200000|2021-05-25 10:06:40|83250.2|83225.2|83265.3|83240.3|83265.9|83240.9|83249.9|83224.9|43
1621937210000|2021-05-25 10:06:50|83265|83240|83260.7|83235.7|83268.1|83243.1|83259.7|83234.7|48
1621937220000|2021-05-25 10:07:00|83259.7|83234.7|83248.9|83223.9|83260|83235|83247.2|83222.2|44
1621937230000|2021-05-25 10:07:10|83248.8|83223.8|83241.5|83216.5|83248.8|83223.8|83241.3|83216.3|51
1621937240000|2021-05-25 10:07:20|83241.6|83216.6|83262.9|83237.9|83265.7|83240.7|83240.5|83215.5|49
1621937250000|2021-05-25 10:07:30|83263.9|83238.9|83266.3|83241.3|83267.7|83242.7|83260.7|83235.7|44
1621937260000|2021-05-25 10:07:40|83266.2|83241.2|83266.9|83241.9|83268.2|83243.2|83265.2|83240.2|33
1621937270000|2021-05-25 10:07:50|83266.4|83241.4|83261.5|83236.5|83266.4|83241.4|83258.6|83233.6|44
1621937280000|2021-05-25 10:08:00|83262.4|83237.4|83257|83232|83263.7|83238.7|83255.4|83230.4|54
1621937290000|2021-05-25 10:08:10|83260.7|83235.7|83265|83240|83266.2|83241.2|83259.4|83234.4|44
1621937300000|2021-05-25 10:08:20|83264.5|83239.5|83256.7|83231.7|83269.2|83244.2|83254.5|83229.5|55
1621937310000|2021-05-25 10:08:30|83256.9|83231.9|83247|83222|83256.9|83231.9|83246|83221|52
1621937320000|2021-05-25 10:08:40|83246.8|83221.8|83241.4|83216.4|83247.7|83222.7|83241.4|83216.4|42
1621937330000|2021-05-25 10:08:50|83241.6|83216.6|83236.1|83211.1|83245.1|83220.1|83234.5|83209.5|55
1621937340000|2021-05-25 10:09:00|83235.3|83210.3|83247.3|83222.3|83253.7|83228.7|83235.1|83210.1|55
1621937350000|2021-05-25 10:09:10|83246.6|83221.6|83245.9|83220.9|83247.7|83222.7|83244.2|83219.2|45
1621937360000|2021-05-25 10:09:20|83246.6|83221.6|83250.8|83225.8|83252.3|83227.3|83244.1|83219.1|44
1621937370000|2021-05-25 10:09:30|83250.9|83225.9|83251.1|83226.1|83253.4|83228.4|83249.9|83224.9|36
1621937380000|2021-05-25 10:09:40|83251.2|83226.2|83246.2|83221.2|83251.2|83226.2|83245.9|83220.9|37
1621937390000|2021-05-25 10:09:50|83246.1|83221.1|83249.9|83224.9|83258.3|83233.3|83246|83221|59
1621937400000|2021-05-25 10:10:00|83249.7|83224.7|83252.8|83227.8|83254.4|83229.4|83249.4|83224.4|56
1621937410000|2021-05-25 10:10:10|83252.6|83227.6|83255.2|83230.2|83261.7|83236.7|83252|83227|65
1621937420000|2021-05-25 10:10:20|83255.5|83230.5|83246.3|83221.3|83255.5|83230.5|83243|83218|52
1621937430000|2021-05-25 10:10:30|83245.8|83220.8|83246.8|83221.8|83247.1|83222.1|83243.1|83218.1|42
1621937440000|2021-05-25 10:10:40|83246.7|83221.7|83244.2|83219.2|83246.7|83221.7|83244.2|83219.2|24
1621937450000|2021-05-25 10:10:50|83243.9|83218.9|83243.9|83218.9|83245.7|83220.7|83243.3|83218.3|27
1621937460000|2021-05-25 10:11:00|83243.4|83218.4|83238|83213|83243.9|83218.9|83237.6|83212.6|35
1621937470000|2021-05-25 10:11:10|83236.3|83211.3|83234.4|83209.4|83236.3|83211.3|83232.4|83207.4|35
1621937480000|2021-05-25 10:11:20|83234.7|83209.7|83234.1|83209.1|83234.7|83209.7|83232.1|83207.1|26
1621937490000|2021-05-25 10:11:30|83234.4|83209.4|83244.9|83219.9|83251.8|83226.8|83234.1|83209.1|60
1621937500000|2021-05-25 10:11:40|83245.9|83220.9|83242.1|83217.1|83248.1|83223.1|83240.9|83215.9|36
1621937510000|2021-05-25 10:11:50|83241.7|83216.7|83247|83222|83247.6|83222.6|83241.7|83216.7|39
1621937520000|2021-05-25 10:12:00|83247.1|83222.1|83247.1|83222.1|83250.4|83225.4|83246.3|83221.3|19
1621937530000|2021-05-25 10:12:10|83247.4|83222.4|83246.2|83221.2|83248.2|83223.2|83244.7|83219.7|43
1621937540000|2021-05-25 10:12:20|83246|83221|83249.8|83224.8|83253.7|83228.7|83245.7|83220.7|45
1621937550000|2021-05-25 10:12:30|83249.1|83224.1|83236.9|83211.9|83249.1|83224.1|83234|83209|52
1621937560000|2021-05-25 10:12:40|83236.8|83211.8|83250.8|83225.8|83252.1|83227.1|83234.6|83209.6|54
1621937570000|2021-05-25 10:12:50|83249.5|83224.5|83248.3|83223.3|83251.9|83226.9|83247.9|83222.9|34
1621937580000|2021-05-25 10:13:00|83248|83223|83231.7|83206.7|83248.5|83223.5|83231.7|83206.7|49
1621937590000|2021-05-25 10:13:10|83231.9|83206.9|83242.7|83217.7|83246.1|83221.1|83230.8|83205.8|62
1621937600000|2021-05-25 10:13:20|83242.3|83217.3|83239.8|83214.8|83245.5|83220.5|83239.5|83214.5|48
1621937610000|2021-05-25 10:13:30|83239.6|83214.6|83232.8|83207.8|83239.6|83214.6|83232.5|83207.5|55
1621937620000|2021-05-25 10:13:40|83233.7|83208.7|83234.6|83209.6|83235.7|83210.7|83232.1|83207.1|32
1621937630000|2021-05-25 10:13:50|83235.1|83210.1|83232.6|83207.6|83235.3|83210.3|83231.7|83206.7|39
1621937640000|2021-05-25 10:14:00|83232.4|83207.4|83230|83205|83232.9|83207.9|83230|83205|24
1621937650000|2021-05-25 10:14:10|83230.4|83205.4|83228.5|83203.5|83231|83206|83228.3|83203.3|24
1621937660000|2021-05-25 10:14:20|83229.1|83204.1|83235.2|83210.2|83237.5|83212.5|83228.9|83203.9|49
1621937670000|2021-05-25 10:14:30|83236.3|83211.3|83234.8|83209.8|83236.4|83211.4|83231.6|83206.6|49
1621937680000|2021-05-25 10:14:40|83233.1|83208.1|83232.7|83207.7|83233.5|83208.5|83227.1|83202.1|43
1621937690000|2021-05-25 10:14:50|83232.4|83207.4|83231.9|83206.9|83232.7|83207.7|83231.4|83206.4|31
1621937700000|2021-05-25 10:15:00|83230.7|83205.7|83242.3|83217.3|83242.3|83217.3|83225.7|83200.7|50
1621937710000|2021-05-25 10:15:10|83242.5|83217.5|83241.9|83216.9|83243.9|83218.9|83237.7|83212.7|45
1621937720000|2021-05-25 10:15:20|83242.4|83217.4|83242.2|83217.2|83243.5|83218.5|83239.3|83214.3|39
1621937730000|2021-05-25 10:15:30|83242.1|83217.1|83245.5|83220.5|83246|83221|83232.9|83207.9|54
1621937740000|2021-05-25 10:15:40|83245.7|83220.7|83239.1|83214.1|83245.7|83220.7|83237.6|83212.6|44
1621937750000|2021-05-25 10:15:50|83238.7|83213.7|83239.8|83214.8|83239.9|83214.9|83238.4|83213.4|38
1621937760000|2021-05-25 10:16:00|83239.6|83214.6|83276.6|83251.6|83279.7|83251.8|83239.6|83214.6|63
1621937770000|2021-05-25 10:16:10|83275.5|83250.5|83267.2|83242.2|83275.5|83250.5|83266|83241|59
1621937780000|2021-05-25 10:16:20|83267.3|83242.3|83267.1|83242.1|83272.7|83247.7|83263.6|83238.6|57
1621937790000|2021-05-25 10:16:30|83267.9|83242.9|83266.4|83241.4|83268|83243|83266.1|83241.1|30
1621937800000|2021-05-25 10:16:40|83266.6|83241.6|83260.2|83235.2|83266.8|83241.8|83260.1|83235.1|41
1621937810000|2021-05-25 10:16:50|83261.7|83236.7|83261|83236|83261.7|83236.7|83257.4|83232.4|47
1621937820000|2021-05-25 10:17:00|83260.7|83235.7|83276.6|83251.6|83277.4|83252.4|83260.5|83235.5|51
1621937830000|2021-05-25 10:17:10|83275.5|83250.5|83282.6|83257.6|83285.8|83260.8|83275.5|83250.5|50
1621937840000|2021-05-25 10:17:20|83282.9|83257.9|83277.4|83252.4|83283.2|83258.2|83277.3|83252.3|42
1621937850000|2021-05-25 10:17:30|83276.4|83251.4|83278.5|83253.5|83278.6|83253.6|83274.9|83249.9|43
1621937860000|2021-05-25 10:17:40|83277.8|83252.8|83281.5|83256.5|83281.7|83256.7|83277.3|83252.3|40
1621937870000|2021-05-25 10:17:50|83284.8|83259.8|83286.1|83261.1|83289.5|83264.5|83284.8|83259.8|38
1621937880000|2021-05-25 10:18:00|83286.5|83261.5|83274.8|83249.8|83286.5|83261.5|83273.3|83248.3|46
1621937890000|2021-05-25 10:18:10|83274.7|83249.7|83272.6|83247.6|83276|83251|83269.8|83244.8|38
1621937900000|2021-05-25 10:18:20|83272.1|83247.1|83282.9|83257.9|83284.5|83259.5|83271.1|83246.1|42
1621937910000|2021-05-25 10:18:30|83281.9|83256.9|83287.3|83262.3|83287.3|83262.3|83278.8|83253.8|46
1621937920000|2021-05-25 10:18:40|83286.9|83261.9|83282.9|83257.9|83287.3|83262.3|83282.3|83257.3|34
1621937930000|2021-05-25 10:18:50|83282.5|83257.5|83274.6|83249.6|83282.5|83257.5|83270.2|83245.2|51
1621937940000|2021-05-25 10:19:00|83275.2|83250.2|83275.7|83250.7|83278.6|83253.6|83273.5|83248.5|27
1621937950000|2021-05-25 10:19:10|83275.8|83250.8|83262.2|83237.2|83275.8|83250.8|83262.2|83237.2|26
1621937960000|2021-05-25 10:19:20|83262.7|83237.7|83261.6|83236.6|83264.3|83239.3|83259.3|83234.3|45
1621937970000|2021-05-25 10:19:30|83261.5|83236.5|83260.8|83235.8|83262.9|83237.9|83260|83235|24
1621937980000|2021-05-25 10:19:40|83261.1|83236.1|83262.3|83237.3|83266.6|83241.6|83260.1|83235.1|58
1621937990000|2021-05-25 10:19:50|83262.5|83237.5|83254.1|83229.1|83264.7|83239.7|83252.8|83227.8|57
1621938000000|2021-05-25 10:20:00|83253|83228|83268.6|83243.6|83268.6|83243.6|83250.6|83225.6|43
1621938010000|2021-05-25 10:20:10|83268.4|83243.4|83266.9|83241.9|83275.9|83250.9|83266.9|83241.9|62
1621938020000|2021-05-25 10:20:20|83267.2|83242.2|83284.7|83259.7|83285.4|83260.4|83265.2|83240.2|49
1621938030000|2021-05-25 10:20:30|83283.6|83258.6|83283.6|83258.6|83286.3|83261.3|83281.2|83256.2|50
1621938040000|2021-05-25 10:20:40|83283.3|83258.3|83278.1|83253.1|83283.8|83258.8|83277.5|83252.5|40
1621938050000|2021-05-25 10:20:50|83277.4|83252.4|83276.4|83251.4|83279.2|83254.2|83266.8|83241.8|59
1621938060000|2021-05-25 10:21:00|83275.3|83250.3|83269.1|83244.1|83275.3|83250.3|83268.1|83243.1|44
1621938070000|2021-05-25 10:21:10|83270.1|83245.1|83266.6|83241.6|83270.1|83245.1|83260.1|83235.1|47
1621938080000|2021-05-25 10:21:20|83266.3|83241.3|83258.3|83233.3|83267.9|83242.9|83252.8|83227.8|49
1621938090000|2021-05-25 10:21:30|83257.2|83232.2|83262.5|83237.5|83262.5|83237.5|83257.2|83232.2|41
1621938100000|2021-05-25 10:21:40|83262.4|83237.4|83262.7|83237.7|83263.6|83238.6|83260.7|83235.7|30
1621938110000|2021-05-25 10:21:50|83262.5|83237.5|83260.2|83235.2|83263.4|83238.4|83259.4|83234.4|36
1621938120000|2021-05-25 10:22:00|83260|83235|83251.5|83226.5|83262.1|83237.1|83250.4|83225.4|44
1621938130000|2021-05-25 10:22:10|83251.9|83226.9|83245|83220|83252.3|83227.3|83244.6|83219.6|47
1621938140000|2021-05-25 10:22:20|83246.6|83221.6|83239.6|83214.6|83247.6|83222.6|83234.5|83209.5|54
1621938150000|2021-05-25 10:22:30|83238.1|83213.1|83241.1|83216.1|83241.1|83216.1|83235.2|83210.2|48
1621938160000|2021-05-25 10:22:40|83241.7|83216.7|83234.1|83209.1|83242.1|83217.1|83233.8|83208.8|55
1621938170000|2021-05-25 10:22:50|83233.6|83208.6|83236.7|83211.7|83237.8|83212.8|83233.6|83208.6|48
1621938180000|2021-05-25 10:23:00|83237|83212|83233.4|83208.4|83238.8|83213.8|83233.4|83208.4|47
1621938190000|2021-05-25 10:23:10|83233.9|83208.9|83231.2|83206.2|83235.5|83210.5|83228.7|83203.7|43
1621938200000|2021-05-25 10:23:20|83231.5|83206.5|83227|83202|83231.5|83206.5|83225.9|83200.9|54
1621938210000|2021-05-25 10:23:30|83226.3|83201.3|83225.2|83200.2|83227.2|83202.2|83225.2|83200.2|28
1621938220000|2021-05-25 10:23:40|83225.9|83200.9|83218.9|83193.9|83228.5|83203.5|83218.7|83193.7|50
1621938230000|2021-05-25 10:23:50|83219|83194|83221.2|83196.2|83222.7|83197.7|83217.6|83192.6|41
1621938240000|2021-05-25 10:24:00|83221.4|83196.4|83227.4|83202.4|83227.6|83202.6|83215.4|83190.4|49
1621938250000|2021-05-25 10:24:10|83227.6|83202.6|83223.8|83198.8|83230.4|83205.4|83223.4|83198.4|44
1621938260000|2021-05-25 10:24:20|83225|83200|83224.1|83199.1|83226.1|83201.1|83224.1|83199.1|29
1621938270000|2021-05-25 10:24:30|83224.4|83199.4|83225.4|83200.4|83226|83201|83222.5|83197.5|31
1621938280000|2021-05-25 10:24:40|83225.3|83200.3|83228|83203|83228.9|83203.9|83225.2|83200.2|30
1621938290000|2021-05-25 10:24:50|83227.5|83202.5|83229.9|83204.9|83229.9|83204.9|83227.4|83202.4|25
1621938300000|2021-05-25 10:25:00|83229.8|83204.8|83230|83205|83230.2|83205.2|83228.5|83203.5|19
1621938310000|2021-05-25 10:25:10|83230.4|83205.4|83225.6|83200.6|83230.4|83205.4|83220.8|83195.8|45
1621938320000|2021-05-25 10:25:20|83227.6|83202.6|83236.9|83211.9|83236.9|83211.9|83226|83201|49
1621938330000|2021-05-25 10:25:30|83236.4|83211.4|83242.2|83217.2|83243.5|83218.5|83236.2|83211.2|45
1621938340000|2021-05-25 10:25:40|83242|83217|83232.3|83207.3|83242.1|83217.1|83231|83206|44
1621938350000|2021-05-25 10:25:50|83232|83207|83234.1|83209.1|83235.4|83210.4|83232|83207|33
1621938360000|2021-05-25 10:26:00|83234.3|83209.3|83235.3|83210.3|83235.8|83210.8|83233.7|83208.7|33
1621938370000|2021-05-25 10:26:10|83235.6|83210.6|83235.6|83210.6|83237.1|83212.1|83234.7|83209.7|46
1621938380000|2021-05-25 10:26:20|83235.3|83210.3|83234.5|83209.5|83235.5|83210.5|83233.2|83208.2|34
1621938390000|2021-05-25 10:26:30|83234.6|83209.6|83236.8|83211.8|83241.1|83216.1|83234.6|83209.6|31
1621938400000|2021-05-25 10:26:40|83237.4|83212.4|83233|83208|83237.4|83212.4|83231.5|83206.5|43
1621938410000|2021-05-25 10:26:50|83233.5|83208.5|83227.5|83202.5|83234.4|83209.4|83227.4|83202.4|42
1621938420000|2021-05-25 10:27:00|83227.4|83202.4|83235|83210|83235|83210|83226.7|83201.7|47
1621938430000|2021-05-25 10:27:10|83235.7|83210.7|83235.8|83210.8|83237.7|83212.7|83234.1|83209.1|49
1621938440000|2021-05-25 10:27:20|83235.7|83210.7|83238|83213|83238|83213|83235.5|83210.5|40
1621938450000|2021-05-25 10:27:30|83238.1|83213.1|83234.2|83209.2|83238.1|83213.1|83230.1|83205.1|40
1621938460000|2021-05-25 10:27:40|83233.3|83208.3|83238.5|83213.5|83238.6|83213.6|83233.3|83208.3|27
1621938470000|2021-05-25 10:27:50|83238|83213|83243.4|83218.4|83244.4|83219.4|83238|83213|42
1621938480000|2021-05-25 10:28:00|83243.7|83218.7|83243.4|83218.4|83245.5|83220.5|83242|83217|45
1621938490000|2021-05-25 10:28:10|83243.1|83218.1|83245.1|83220.1|83246|83221|83236.1|83211.1|57
1621938500000|2021-05-25 10:28:20|83245.3|83220.3|83243|83218|83249.7|83224.7|83242.8|83217.8|59
1621938510000|2021-05-25 10:28:30|83242.8|83217.8|83242.8|83217.8|83243.9|83218.9|83240.6|83215.6|50
1621938520000|2021-05-25 10:28:40|83242.5|83217.5|83240.3|83215.3|83242.5|83217.5|83240.3|83215.3|37
1621938530000|2021-05-25 10:28:50|83242.3|83217.3|83236.2|83211.2|83244.3|83219.3|83236.2|83211.2|42
1621938540000|2021-05-25 10:29:00|83236.3|83211.3|83249.5|83224.5|83249.9|83224.9|83235.7|83210.7|49
1621938550000|2021-05-25 10:29:10|83248.9|83223.9|83256.5|83231.5|83257|83232|83247.6|83222.6|52
1621938560000|2021-05-25 10:29:20|83256.6|83231.6|83262.8|83237.8|83264.2|83239.2|83256.6|83231.6|42
1621938570000|2021-05-25 10:29:30|83262.3|83237.3|83265.8|83240.8|83265.9|83240.9|83261.9|83236.9|40
1621938580000|2021-05-25 10:29:40|83265.7|83240.7|83265.1|83240.1|83266.9|83241.9|83264.5|83239.5|50
1621938590000|2021-05-25 10:29:50|83265.2|83240.2|83265.2|83240.2|83267.3|83242.3|83251.3|83226.3|69
1621938600000|2021-05-25 10:30:00|83265|83240|83269.7|83244.7|83271.5|83246.5|83263.7|83238.7|58
1621938610000|2021-05-25 10:30:10|83269.6|83244.6|83268|83243|83270.9|83245.9|83268|83243|35
1621938620000|2021-05-25 10:30:20|83269.3|83244.3|83267.3|83242.3|83269.3|83244.3|83265.9|83240.9|43
1621938630000|2021-05-25 10:30:30|83267.6|83242.6|83273.4|83248.4|83273.8|83248.8|83266.2|83241.2|41
1621938640000|2021-05-25 10:30:40|83273.7|83248.7|83271.4|83246.4|83273.7|83248.7|83269.9|83244.9|37
1621938650000|2021-05-25 10:30:50|83271.1|83246.1|83270.2|83245.2|83272.9|83247.9|83269.6|83244.6|41
1621938660000|2021-05-25 10:31:00|83270.6|83245.6|83257.9|83232.9|83270.6|83245.6|83256.9|83231.9|44
1621938670000|2021-05-25 10:31:10|83256.9|83231.9|83273.8|83248.8|83274.3|83249.3|83254.9|83229.9|50
1621938680000|2021-05-25 10:31:20|83274.2|83249.2|83275.6|83250.6|83278.5|83253.5|83273.8|83248.8|40
1621938690000|2021-05-25 10:31:30|83275.7|83250.7|83273.9|83248.9|83275.9|83250.9|83271.1|83246.1|41
1621938700000|2021-05-25 10:31:40|83274.1|83249.1|83282.4|83257.4|83282.8|83257.8|83273.3|83248.3|52
1621938710000|2021-05-25 10:31:50|83282.3|83257.3|83284.5|83259.5|83286.3|83261.3|83281.9|83256.9|45
1621938720000|2021-05-25 10:32:00|83284.6|83259.6|83290.1|83265.1|83290.5|83265.5|83280.6|83255.6|50
1621938730000|2021-05-25 10:32:10|83290.7|83265.7|83298.7|83273.7|83300.2|83275.2|83290.5|83265.5|50
1621938740000|2021-05-25 10:32:20|83298.1|83273.1|83300.6|83275.6|83303.2|83278.2|83292.4|83267.4|63
1621938750000|2021-05-25 10:32:30|83300.8|83275.8|83300.9|83275.9|83305.6|83280.6|83299.7|83274.7|47
1621938760000|2021-05-25 10:32:40|83301.5|83276.5|83305.7|83280.7|83306.6|83281.6|83299.9|83274.9|54
1621938770000|2021-05-25 10:32:50|83305.9|83280.9|83304.8|83279.8|83315|83290|83304.7|83279.7|53
1621938780000|2021-05-25 10:33:00|83304.9|83279.9|83309.2|83284.2|83311.2|83286.2|83304.4|83279.4|62
1621938790000|2021-05-25 10:33:10|83309.7|83284.7|83309.5|83284.5|83310|83285|83307.8|83282.8|43
1621938800000|2021-05-25 10:33:20|83309.7|83284.7|83309.2|83284.2|83310.1|83285.1|83308.9|83283.9|22
1621938810000|2021-05-25 10:33:30|83309|83284|83309.1|83284.1|83309.6|83284.6|83308.8|83283.8|30
1621938820000|2021-05-25 10:33:40|83309|83284|83306.7|83281.7|83309.5|83284.5|83306.7|83281.7|34
1621938830000|2021-05-25 10:33:50|83307.2|83282.2|83324.5|83299.5|83325.4|83300.4|83302.2|83277.2|62
1621938840000|2021-05-25 10:34:00|83324.8|83299.8|83325.3|83300.3|83327.2|83302.2|83322.4|83297.4|46
1621938850000|2021-05-25 10:34:10|83325.5|83300.5|83321|83296|83325.8|83300.8|83319|83294|59
1621938860000|2021-05-25 10:34:20|83321.1|83296.1|83329.4|83304.4|83330.6|83305.6|83320.8|83295.8|35
1621938870000|2021-05-25 10:34:30|83329.5|83304.5|83343.3|83318.3|83343.3|83318.3|83323.9|83298.9|47
1621938880000|2021-05-25 10:34:40|83341.6|83316.6|83344.7|83319.7|83349.5|83324.5|83341.6|83316.6|51
1621938890000|2021-05-25 10:34:50|83344.8|83319.8|83342.6|83317.6|83346.1|83321.1|83341.1|83316.1|48
1621938900000|2021-05-25 10:35:00|83342.7|83317.7|83340.6|83315.6|83343.4|83318.4|83339.1|83314.1|48
1621938910000|2021-05-25 10:35:10|83341|83316|83337|83312|83342.2|83317.2|83335.9|83310.9|35
1621938920000|2021-05-25 10:35:20|83336.8|83311.8|83345.8|83320.8|83346|83321|83332.9|83307.9|40
1621938930000|2021-05-25 10:35:30|83344.2|83319.2|83333.8|83308.8|83346.8|83321.8|83332.7|83307.7|51
1621938940000|2021-05-25 10:35:40|83333.5|83308.5|83325.6|83300.6|83333.5|83308.5|83325.4|83300.4|54
1621938950000|2021-05-25 10:35:50|83325.5|83300.5|83329.7|83304.7|83331.2|83306.2|83325.2|83300.2|43
1621938960000|2021-05-25 10:36:00|83329.4|83304.4|83327.7|83302.7|83345.7|83320.7|83325.3|83300.3|64
1621938970000|2021-05-25 10:36:10|83325.7|83300.7|83327.3|83302.3|83327.8|83302.8|83324.9|83299.9|25
1621938980000|2021-05-25 10:36:20|83327.7|83302.7|83329.7|83304.7|83330.3|83305.3|83326.5|83301.5|46
1621938990000|2021-05-25 10:36:30|83329.3|83304.3|83330.1|83305.1|83331.2|83306.2|83328.5|83303.5|22
1621939000000|2021-05-25 10:36:40|83329.4|83304.4|83342.3|83317.3|83342.9|83317.9|83329.4|83304.4|38
1621939010000|2021-05-25 10:36:50|83341.7|83316.7|83343.8|83318.8|83344.8|83319.8|83341.4|83316.4|44
1621939020000|2021-05-25 10:37:00|83343.5|83318.5|83336.4|83311.4|83348.7|83323.7|83335.7|83310.7|56
1621939030000|2021-05-25 10:37:10|83337.6|83312.6|83326.7|83301.7|83337.6|83312.6|83326.4|83301.4|50
1621939040000|2021-05-25 10:37:20|83326.5|83301.5|83322.1|83297.1|83327.1|83302.1|83321.3|83296.3|44
1621939050000|2021-05-25 10:37:30|83322|83297|83321|83296|83323.9|83298.9|83319.2|83294.2|44
1621939060000|2021-05-25 10:37:40|83320.7|83295.7|83320.8|83295.8|83323.9|83298.9|83319.8|83294.8|29
1621939070000|2021-05-25 10:37:50|83320.7|83295.7|83321.1|83296.1|83322.1|83297.1|83319.1|83294.1|40
1621939080000|2021-05-25 10:38:00|83320.8|83295.8|83324|83299|83324|83299|83312.4|83287.4|58
1621939090000|2021-05-25 10:38:10|83322.7|83297.7|83328.9|83303.9|83331.8|83306.8|83322.7|83297.7|41
1621939100000|2021-05-25 10:38:20|83328.7|83303.7|83328.8|83303.8|83329.3|83304.3|83327.4|83302.4|31
1621939110000|2021-05-25 10:38:30|83329|83304|83326.7|83301.7|83330.8|83305.8|83324.5|83299.5|38
1621939120000|2021-05-25 10:38:40|83327.6|83302.6|83326.8|83301.8|83328|83303|83324.6|83299.6|29
1621939130000|2021-05-25 10:38:50|83327|83302|83326.7|83301.7|83327.3|83302.3|83325.2|83300.2|28
1621939140000|2021-05-25 10:39:00|83325.8|83300.8|83328|83303|83337.6|83312.6|83325.6|83300.6|54
1621939150000|2021-05-25 10:39:10|83326.8|83301.8|83329.4|83304.4|83332.7|83307.7|83324.4|83299.4|47
1621939160000|2021-05-25 10:39:20|83329.5|83304.5|83330.3|83305.3|83331.9|83306.9|83329.1|83304.1|37
1621939170000|2021-05-25 10:39:30|83330.7|83305.7|83341.7|83316.7|83341.7|83316.7|83330.2|83305.2|32
1621939180000|2021-05-25 10:39:40|83341.2|83316.2|83317.8|83292.8|83341.2|83316.2|83317.2|83292.2|53
1621939190000|2021-05-25 10:39:50|83317.7|83292.7|83336.4|83311.4|83339.8|83314.8|83317.7|83292.7|54
1621939200000|2021-05-25 10:40:00|83336.8|83311.8|83336.8|83311.8|83345.1|83320.1|83336.4|83311.4|45
1621939210000|2021-05-25 10:40:10|83336.7|83311.7|83337.4|83312.4|83337.4|83312.4|83336.3|83311.3|24
1621939220000|2021-05-25 10:40:20|83337.2|83312.2|83341.2|83316.2|83342.4|83317.4|83336|83311|29
1621939230000|2021-05-25 10:40:30|83341.7|83316.7|83346.3|83321.3|83346.8|83321.8|83338.1|83313.1|43
1621939240000|2021-05-25 10:40:40|83346|83321|83344.8|83319.8|83349.2|83324.2|83344.8|83319.8|37
1621939250000|2021-05-25 10:40:50|83344.6|83319.6|83347.2|83322.2|83350.3|83325.3|83344.6|83319.6|39
1621939260000|2021-05-25 10:41:00|83347.5|83322.5|83346.5|83321.5|83350.4|83325.4|83343.9|83318.9|39
1621939270000|2021-05-25 10:41:10|83346.4|83321.4|83344.8|83319.8|83346.6|83321.6|83339.9|83314.9|33
1621939280000|2021-05-25 10:41:20|83344.6|83319.6|83343.4|83318.4|83347.6|83322.6|83342.9|83317.9|49
1621939290000|2021-05-25 10:41:30|83343.7|83318.7|83351.5|83326.5|83353.7|83328.7|83342.2|83317.2|45
1621939300000|2021-05-25 10:41:40|83351.9|83326.9|83347.6|83322.6|83353.6|83328.6|83345.8|83320.8|34
1621939310000|2021-05-25 10:41:50|83348.2|83323.2|83344.4|83319.4|83348.5|83323.5|83342.4|83317.4|38
1621939320000|2021-05-25 10:42:00|83344.8|83319.8|83354.2|83329.2|83354.2|83329.2|83342.6|83317.6|38
1621939330000|2021-05-25 10:42:10|83353.7|83328.7|83355.7|83330.7|83357.3|83332.3|83353.7|83328.7|32
1621939340000|2021-05-25 10:42:20|83355.3|83330.3|83354.8|83329.8|83358|83333|83354.8|83329.8|44
1621939350000|2021-05-25 10:42:30|83355.9|83330.9|83348|83323|83356.5|83331.5|83345.5|83320.5|38
1621939360000|2021-05-25 10:42:40|83348.1|83323.1|83332.2|83307.2|83349.6|83324.6|83328.6|83303.6|54
1621939370000|2021-05-25 10:42:50|83332.4|83307.4|83346.6|83321.6|83346.6|83321.6|83323.9|83298.9|51
1621939380000|2021-05-25 10:43:00|83345.9|83320.9|83345.8|83320.8|83346.8|83321.8|83344.6|83319.6|34
1621939390000|2021-05-25 10:43:10|83345.6|83320.6|83344.8|83319.8|83345.9|83320.9|83344.7|83319.7|22
1621939400000|2021-05-25 10:43:20|83344.6|83319.6|83343.2|83318.2|83344.8|83319.8|83340.2|83315.2|45
1621939410000|2021-05-25 10:43:30|83343.1|83318.1|83342.5|83317.5|83344|83319|83342.4|83317.4|24
1621939420000|2021-05-25 10:43:40|83342.6|83317.6|83338.4|83313.4|83342.9|83317.9|83337.4|83312.4|35
1621939430000|2021-05-25 10:43:50|83339.3|83314.3|83337.3|83312.3|83340.5|83315.5|83335.4|83310.4|27
1621939440000|2021-05-25 10:44:00|83337.1|83312.1|83335.6|83310.6|83339.9|83314.9|83335.6|83310.6|32
1621939450000|2021-05-25 10:44:10|83335.9|83310.9|83326.7|83301.7|83335.9|83310.9|83325.8|83300.8|37
1621939460000|2021-05-25 10:44:20|83326.9|83301.9|83315.3|83290.3|83327.3|83302.3|83314.9|83289.9|48
1621939470000|2021-05-25 10:44:30|83315.1|83290.1|83316.6|83291.6|83316.9|83291.9|83314.1|83289.1|38
1621939480000|2021-05-25 10:44:40|83316.4|83291.4|83312.7|83287.7|83316.5|83291.5|83312|83287|52
1621939490000|2021-05-25 10:44:50|83312.5|83287.5|83304|83279|83312.8|83287.8|83302.4|83277.4|51
1621939500000|2021-05-25 10:45:00|83304.2|83279.2|83309.4|83284.4|83313.3|83288.3|83304.2|83279.2|52
1621939510000|2021-05-25 10:45:10|83310.1|83285.1|83302.7|83277.7|83314.2|83289.2|83301.7|83276.7|63
1621939520000|2021-05-25 10:45:20|83301.7|83276.7|83299.5|83274.5|83303.6|83278.6|83298.6|83273.6|57
1621939530000|2021-05-25 10:45:30|83299.7|83274.7|83298|83273|83300.6|83275.6|83298|83273|39
1621939540000|2021-05-25 10:45:40|83297.9|83272.9|83301.2|83276.2|83301.2|83276.2|83297.7|83272.7|36
1621939550000|2021-05-25 10:45:50|83300.6|83275.6|83301.5|83276.5|83301.6|83276.6|83299.6|83274.6|20
1621939560000|2021-05-25 10:46:00|83301.4|83276.4|83299.8|83274.8|83303.3|83278.3|83299.8|83274.8|37
1621939570000|2021-05-25 10:46:10|83299.9|83274.9|83301.9|83276.9|83302.5|83277.5|83299.9|83274.9|17
1621939580000|2021-05-25 10:46:20|83302.7|83277.7|83301.9|83276.9|83303|83278|83301.1|83276.1|39
1621939590000|2021-05-25 10:46:30|83302|83277|83300.4|83275.4|83305.7|83280.7|83300|83275|35
1621939600000|2021-05-25 10:46:40|83301.3|83276.3|83301.6|83276.6|83302.1|83277.1|83299.7|83274.7|29
1621939610000|2021-05-25 10:46:50|83301.5|83276.5|83297.6|83272.6|83301.8|83276.8|83296.7|83271.7|39
1621939620000|2021-05-25 10:47:00|83297.5|83272.5|83292.1|83267.1|83298.1|83273.1|83291.1|83266.1|55
1621939630000|2021-05-25 10:47:10|83292|83267|83287.4|83262.4|83292.4|83267.4|83287.4|83262.4|35
1621939640000|2021-05-25 10:47:20|83289.9|83264.9|83282.7|83257.7|83291.7|83266.7|83282.7|83257.7|31
1621939650000|2021-05-25 10:47:30|83281.7|83256.7|83283.8|83258.8|83290.8|83265.8|83274.7|83249.7|56
1621939660000|2021-05-25 10:47:40|83281.9|83256.9|83282.2|83257.2|83283.3|83258.3|83281|83256|40
1621939670000|2021-05-25 10:47:50|83281.9|83256.9|83281.1|83256.1|83281.9|83256.9|83278.6|83253.6|36
1621939680000|2021-05-25 10:48:00|83281|83256|83282|83257|83283|83258|83278.4|83253.4|42
1621939690000|2021-05-25 10:48:10|83281.2|83256.2|83283.9|83258.9|83286.3|83261.3|83281.2|83256.2|52
1621939700000|2021-05-25 10:48:20|83284.1|83259.1|83274.2|83249.2|83284.9|83259.9|83271.5|83246.5|53
1621939710000|2021-05-25 10:48:30|83274.8|83249.8|83272.6|83247.6|83275|83250|83270.9|83245.9|47
1621939720000|2021-05-25 10:48:40|83272.7|83247.7|83269.5|83244.5|83272.8|83247.8|83267.7|83242.7|45
1621939730000|2021-05-25 10:48:50|83269.2|83244.2|83273.7|83248.7|83275.4|83250.4|83269.2|83244.2|43
1621939740000|2021-05-25 10:49:00|83274|83249|83276.9|83251.9|83286|83261|83273.8|83248.8|53
1621939750000|2021-05-25 10:49:10|83276.8|83251.8|83279.7|83254.7|83280.5|83255.5|83276.3|83251.3|63
1621939760000|2021-05-25 10:49:20|83279.4|83254.4|83300.6|83275.6|83301|83276|83279.4|83254.4|64
1621939770000|2021-05-25 10:49:30|83301.8|83276.8|83295.9|83270.9|83304.4|83279.4|83292.7|83267.7|54
1621939780000|2021-05-25 10:49:40|83295.4|83270.4|83301.4|83276.4|83305.4|83280.4|83294.6|83269.6|40
1621939790000|2021-05-25 10:49:50|83301.2|83276.2|83309.8|83284.8|83311.5|83286.5|83301.1|83276.1|47
1621939800000|2021-05-25 10:50:00|83310|83285|83306.3|83281.3|83313.8|83288.8|83306.3|83281.3|40
1621939810000|2021-05-25 10:50:10|83307.4|83282.4|83307.8|83282.8|83310.1|83285.1|83305.8|83280.8|40
1621939820000|2021-05-25 10:50:20|83308.2|83283.2|83286|83261|83310.6|83285.6|83286|83261|55
1621939830000|2021-05-25 10:50:30|83286.2|83261.2|83288.8|83263.8|83289.1|83264.1|83285.5|83260.5|49
1621939840000|2021-05-25 10:50:40|83289.1|83264.1|83287.2|83262.2|83290.3|83265.3|83283.1|83258.1|42
1621939850000|2021-05-25 10:50:50|83288.3|83263.3|83288.6|83263.6|83295.1|83270.1|83287|83262|48
1621939860000|2021-05-25 10:51:00|83297.9|83272.9|83304.9|83279.9|83307.5|83282.5|83297.9|83272.9|66
1621939870000|2021-05-25 10:51:10|83305.5|83280.5|83319.5|83294.5|83321.2|83296.2|83304.9|83279.9|56
1621939880000|2021-05-25 10:51:20|83319.8|83294.8|83320.1|83295.1|83321.9|83296.9|83318.6|83293.6|43
1621939890000|2021-05-25 10:51:30|83319.8|83294.8|83323.5|83298.5|83324.3|83299.3|83319.5|83294.5|31
1621939900000|2021-05-25 10:51:40|83322.2|83297.2|83325.8|83300.8|83325.9|83300.9|83321.5|83296.5|34
1621939910000|2021-05-25 10:51:50|83325.2|83300.2|83336.5|83311.5|83336.7|83311.7|83324.3|83299.3|41
1621939920000|2021-05-25 10:52:00|83338.5|83313.5|83334.5|83309.5|83338.5|83313.5|83333.1|83308.1|29
1621939930000|2021-05-25 10:52:10|83334.3|83309.3|83334.8|83309.8|83336.6|83311.6|83334.3|83309.3|31
1621939940000|2021-05-25 10:52:20|83334.9|83309.9|83335.8|83310.8|83335.8|83310.8|83334.7|83309.7|26
1621939950000|2021-05-25 10:52:30|83335.7|83310.7|83336.8|83311.8|83336.8|83311.8|83335.7|83310.7|11
1621939960000|2021-05-25 10:52:40|83336.6|83311.6|83327.7|83302.7|83336.7|83311.7|83326|83301|26
1621939970000|2021-05-25 10:52:50|83326.8|83301.8|83326.9|83301.9|83329.6|83304.6|83325.6|83300.6|27
1621939980000|2021-05-25 10:53:00|83327.1|83302.1|83327.8|83302.8|83327.9|83302.9|83326|83301|14
1621939990000|2021-05-25 10:53:10|83327.9|83302.9|83326.6|83301.6|83329.2|83304.2|83326|83301|32
1621940000000|2021-05-25 10:53:20|83326.7|83301.7|83327|83302|83331.3|83306.3|83305.6|83280.6|57
1621940010000|2021-05-25 10:53:30|83327.1|83302.1|83332.8|83307.8|83334.2|83309.2|83323.9|83298.9|68
1621940020000|2021-05-25 10:53:40|83332.1|83307.1|83327.1|83302.1|83333.7|83308.7|83325|83300|46
1621940030000|2021-05-25 10:53:50|83326.6|83301.6|83328.5|83303.5|83334.4|83309.4|83325.5|83300.5|43
1621940040000|2021-05-25 10:54:00|83329.9|83304.9|83324.5|83299.5|83330.1|83305.1|83323.8|83298.8|39
1621940050000|2021-05-25 10:54:10|83324.4|83299.4|83329.3|83304.3|83329.6|83304.6|83323|83298|30
1621940060000|2021-05-25 10:54:20|83329.2|83304.2|83335.1|83310.1|83337.5|83312.5|83326.3|83301.3|35
1621940070000|2021-05-25 10:54:30|83333.7|83308.7|83337.7|83312.7|83338.9|83313.9|83333.7|83308.7|34
1621940080000|2021-05-25 10:54:40|83337.8|83312.8|83333.3|83308.3|83340.6|83315.6|83332.2|83307.2|46
1621940090000|2021-05-25 10:54:50|83334|83309|83338.2|83313.2|83340.4|83315.4|83333.5|83308.5|55
1621940100000|2021-05-25 10:55:00|83338.7|83313.7|83337|83312|83339.7|83314.7|83335.6|83310.6|38
1621940110000|2021-05-25 10:55:10|83337.2|83312.2|83340.6|83315.6|83346.5|83321.5|83337.1|83312.1|45
1621940120000|2021-05-25 10:55:20|83343|83318|83354.4|83329.4|83355.7|83330.7|83341.4|83316.4|41
1621940130000|2021-05-25 10:55:30|83354.6|83329.6|83364.4|83339.4|83364.4|83339.4|83352.4|83327.4|51
1621940140000|2021-05-25 10:55:40|83364.1|83339.1|83362|83337|83365.8|83340.8|83359.3|83334.3|55
1621940150000|2021-05-25 10:55:50|83363|83338|83400.6|83375.6|83400.6|83375.6|83363|83338|69
1621940160000|2021-05-25 10:56:00|83401|83376|83377.5|83352.5|83402.3|83377.3|83375.7|83350.7|55
1621940170000|2021-05-25 10:56:10|83377.4|83352.4|83379.4|83354.4|83383.7|83358.7|83376.1|83351.1|29
1621940180000|2021-05-25 10:56:20|83377.7|83352.7|83377.6|83352.6|83378.6|83353.6|83375.6|83350.6|36
1621940190000|2021-05-25 10:56:30|83377.9|83352.9|83382.1|83357.1|83382.1|83357.1|83373|83348|44
1621940200000|2021-05-25 10:56:40|83381.4|83356.4|83373.9|83348.9|83382.7|83357.7|83373.9|83348.9|29
1621940210000|2021-05-25 10:56:50|83375.8|83350.8|83370.4|83345.4|83375.8|83350.8|83370|83345|27
1621940220000|2021-05-25 10:57:00|83370.9|83345.9|83389.4|83364.4|83390.3|83365.3|83369.7|83344.7|56
1621940230000|2021-05-25 10:57:10|83388.8|83363.8|83388.6|83363.6|83390.4|83365.4|83386.6|83361.6|33
1621940240000|2021-05-25 10:57:20|83388.9|83363.9|83400.5|83375.5|83401.3|83376.3|83388.2|83363.2|32
1621940250000|2021-05-25 10:57:30|83398|83373|83417.2|83392.2|83417.6|83392.6|83398|83373|65
1621940260000|2021-05-25 10:57:40|83416.8|83391.8|83422.4|83397.4|83422.6|83397.6|83416.7|83391.7|28
1621940270000|2021-05-25 10:57:50|83423|83398|83423.4|83398.4|83423.4|83398.4|83422.5|83397.5|15
1621940280000|2021-05-25 10:58:00|83424.8|83399.8|83450.3|83425.3|83451.6|83426.6|83424.1|83399.1|58
1621940290000|2021-05-25 10:58:10|83450.5|83425.5|83457.9|83432.9|83459.6|83434.6|83447|83422|47
1621940300000|2021-05-25 10:58:20|83458.5|83433.5|83461.3|83436.3|83468.1|83443.1|83453|83428|59
1621940310000|2021-05-25 10:58:30|83461.7|83436.7|83463.8|83438.8|83471.8|83446.8|83460.5|83435.5|49
1621940320000|2021-05-25 10:58:40|83459.7|83434.7|83456.3|83431.3|83459.7|83434.7|83444.1|83419.1|52
1621940330000|2021-05-25 10:58:50|83455.9|83430.9|83460.4|83435.4|83464.3|83439.3|83455.9|83430.9|48
1621940340000|2021-05-25 10:59:00|83460.3|83435.3|83460.3|83435.3|83462.4|83437.4|83458.4|83433.4|25
1621940350000|2021-05-25 10:59:10|83460.6|83435.6|83454.5|83429.5|83462.1|83437.1|83450.9|83425.9|41
1621940360000|2021-05-25 10:59:20|83453.9|83428.9|83447.9|83422.9|83453.9|83428.9|83447.9|83422.9|45
1621940370000|2021-05-25 10:59:30|83447.6|83422.6|83451.1|83426.1|83452.6|83427.6|83443.5|83418.5|42
1621940380000|2021-05-25 10:59:40|83451.2|83426.2|83462.5|83437.5|83463|83438|83449.4|83424.4|59
1621940390000|2021-05-25 10:59:50|83462.3|83437.3|83459|83434|83467.9|83442.9|83459|83434|50
1621940400000|2021-05-25 11:00:00|83458.5|83433.5|83470.4|83445.4|83470.4|83445.4|83452.9|83427.9|52
1621940410000|2021-05-25 11:00:10|83471.1|83446.1|83486.9|83461.9|83487.4|83462.4|83463|83438|70
1621940420000|2021-05-25 11:00:20|83487|83462|83494.4|83469.4|83494.5|83469.5|83482|83457|49
1621940430000|2021-05-25 11:00:30|83495.5|83470.5|83511.2|83486.2|83511.5|83486.5|83495.2|83470.2|61
1621940440000|2021-05-25 11:00:40|83511.6|83486.6|83496|83471|83512|83487|83495.1|83470.1|51
1621940450000|2021-05-25 11:00:50|83492.9|83467.9|83492.2|83467.2|83504.2|83479.2|83491.8|83466.8|48
1621940460000|2021-05-25 11:01:00|83492|83467|83497.6|83472.6|83497.6|83472.6|83492|83467|45
1621940470000|2021-05-25 11:01:10|83497|83472|83494.8|83469.8|83497.3|83472.3|83494.4|83469.4|46
1621940480000|2021-05-25 11:01:20|83494.5|83469.5|83506.1|83481.1|83507.7|83482.7|83494.3|83469.3|51
1621940490000|2021-05-25 11:01:30|83506.3|83481.3|83510.5|83485.5|83510.5|83485.5|83503.7|83478.7|51
1621940500000|2021-05-25 11:01:40|83510.6|83485.6|83518.4|83493.4|83518.7|83493.7|83510.6|83485.6|33
1621940510000|2021-05-25 11:01:50|83518.8|83493.8|83518.3|83493.3|83519.3|83494.3|83510.9|83485.9|48
1621940520000|2021-05-25 11:02:00|83518.1|83493.1|83507.7|83482.7|83519.2|83494.2|83502.4|83477.4|59
1621940530000|2021-05-25 11:02:10|83508.1|83483.1|83510.9|83485.9|83512.4|83487.4|83508.1|83483.1|51
1621940540000|2021-05-25 11:02:20|83511.1|83486.1|83517.3|83492.3|83518.8|83493.8|83509.6|83484.6|47
1621940550000|2021-05-25 11:02:30|83517.4|83492.4|83516.4|83491.4|83517.4|83492.4|83515.2|83490.2|36
1621940560000|2021-05-25 11:02:40|83516.6|83491.6|83514.5|83489.5|83516.8|83491.8|83513.9|83488.9|31
1621940570000|2021-05-25 11:02:50|83514.2|83489.2|83506.7|83481.7|83515.6|83490.6|83495.9|83470.9|61
1621940580000|2021-05-25 11:03:00|83506.8|83481.8|83500.5|83475.5|83507|83482|83493|83468|53
1621940590000|2021-05-25 11:03:10|83500.3|83475.3|83500.1|83475.1|83500.9|83475.9|83499.5|83474.5|44
1621940600000|2021-05-25 11:03:20|83500|83475|83515.1|83490.1|83515.1|83490.1|83499.7|83474.7|37
1621940610000|2021-05-25 11:03:30|83514.8|83489.8|83524.2|83499.2|83524.2|83499.2|83512.9|83487.9|47
1621940620000|2021-05-25 11:03:40|83524.1|83499.1|83520.8|83495.8|83524.9|83499.9|83520.8|83495.8|31
1621940630000|2021-05-25 11:03:50|83520.6|83495.6|83512|83487|83521.7|83496.7|83510.3|83485.3|44
1621940640000|2021-05-25 11:04:00|83511.8|83486.8|83515.6|83490.6|83516.8|83491.8|83511.6|83486.6|42
1621940650000|2021-05-25 11:04:10|83515.3|83490.3|83516.9|83491.9|83517.7|83492.7|83515.3|83490.3|34
1621940660000|2021-05-25 11:04:20|83518.6|83493.6|83525.3|83500.3|83525.6|83500.6|83516.9|83491.9|40
1621940670000|2021-05-25 11:04:30|83525.2|83500.2|83518.5|83493.5|83525.2|83500.2|83517.9|83492.9|44
1621940680000|2021-05-25 11:04:40|83518.7|83493.7|83503.6|83478.6|83524.5|83499.5|83499.7|83461.9|45
1621940690000|2021-05-25 11:04:50|83498.8|83473.8|83506.6|83481.6|83511.5|83486.5|83498.8|83473.8|57
1621940700000|2021-05-25 11:05:00|83505.2|83480.2|83500.5|83475.5|83505.3|83480.3|83496.3|83471.3|65
1621940710000|2021-05-25 11:05:10|83500.4|83475.4|83489.9|83464.9|83500.4|83475.4|83478.4|83453.4|53
1621940720000|2021-05-25 11:05:20|83489.5|83464.5|83488.9|83463.9|83494.8|83469.8|83487.8|83462.8|56
1621940730000|2021-05-25 11:05:30|83489|83464|83480.6|83455.6|83489|83464|83478.5|83453.5|63
1621940740000|2021-05-25 11:05:40|83480|83455|83476.4|83451.4|83480.1|83455.1|83475.7|83450.7|34
1621940750000|2021-05-25 11:05:50|83476|83451|83483|83458|83483.7|83458.7|83470.8|83445.8|64
1621940760000|2021-05-25 11:06:00|83482.8|83457.8|83481|83456|83487.2|83462.2|83475.4|83450.4|52
1621940770000|2021-05-25 11:06:10|83480.2|83455.2|83472.4|83447.4|83480.3|83455.3|83472.3|83447.3|47
1621940780000|2021-05-25 11:06:20|83472.1|83447.1|83462.3|83437.3|83472.5|83447.5|83462.3|83437.3|50
1621940790000|2021-05-25 11:06:30|83463.2|83438.2|83458.5|83433.5|83463.2|83438.2|83456.9|83431.9|48
1621940800000|2021-05-25 11:06:40|83458.6|83433.6|83448.6|83423.6|83459|83434|83448.6|83423.6|46
1621940810000|2021-05-25 11:06:50|83446.3|83421.3|83444.7|83419.7|83447.1|83422.1|83443.4|83418.4|55
1621940820000|2021-05-25 11:07:00|83444.4|83419.4|83432.6|83407.6|83444.4|83419.4|83432.6|83407.6|60
1621940830000|2021-05-25 11:07:10|83432.2|83407.2|83425.1|83400.1|83434.9|83409.9|83425.1|83400.1|58
1621940840000|2021-05-25 11:07:20|83423.9|83398.9|83420.7|83395.7|83424.9|83399.9|83419.9|83394.9|40
1621940850000|2021-05-25 11:07:30|83420.4|83395.4|83412.6|83387.6|83420.4|83395.4|83412.5|83387.5|45
1621940860000|2021-05-25 11:07:40|83412.5|83387.5|83412.5|83387.5|83413.8|83388.8|83411.2|83386.2|51
1621940870000|2021-05-25 11:07:50|83412|83387|83410.7|83385.7|83412.5|83387.5|83410.7|83385.7|39
1621940880000|2021-05-25 11:08:00|83411.2|83386.2|83407.5|83382.5|83413.2|83388.2|83407|83382|59
1621940890000|2021-05-25 11:08:10|83407.6|83382.6|83411.4|83386.4|83412|83387|83407.6|83382.6|35
1621940900000|2021-05-25 11:08:20|83411.5|83386.5|83408.6|83383.6|83413.4|83388.4|83408|83383|45
1621940910000|2021-05-25 11:08:30|83408.7|83383.7|83408.8|83383.8|83410.5|83385.5|83408.2|83383.2|46
1621940920000|2021-05-25 11:08:40|83408.7|83383.7|83403.3|83378.3|83408.7|83383.7|83398.3|83373.3|65
1621940930000|2021-05-25 11:08:50|83404.1|83379.1|83396.3|83371.3|83407.3|83382.3|83392.8|83367.8|63
1621940940000|2021-05-25 11:09:00|83396.1|83371.1|83381.6|83356.6|83397.4|83372.4|83381.2|83356.2|47
1621940950000|2021-05-25 11:09:10|83381.7|83356.7|83392.8|83367.8|83393.7|83368.7|83379.9|83354.9|53
1621940960000|2021-05-25 11:09:20|83392.9|83367.9|83388.6|83363.6|83394.4|83369.4|83388.3|83363.3|47
1621940970000|2021-05-25 11:09:30|83389.3|83364.3|83385.6|83360.6|83392.7|83367.7|83385.6|83360.6|49
1621940980000|2021-05-25 11:09:40|83385.8|83360.8|83384.1|83359.1|83390.7|83365.7|83379.5|83354.5|54
1621940990000|2021-05-25 11:09:50|83383|83358|83379.3|83354.3|83388.8|83363.8|83379.3|83354.3|52
1621941000000|2021-05-25 11:10:00|83380.5|83355.5|83380.2|83355.2|83383.3|83358.3|83374.8|83349.8|53
1621941010000|2021-05-25 11:10:10|83377.2|83352.2|83389.7|83364.7|83389.7|83364.7|83371.6|83346.6|42
1621941020000|2021-05-25 11:10:20|83388.3|83363.3|83395.7|83370.7|83397.5|83372.5|83385.2|83360.2|44
1621941030000|2021-05-25 11:10:30|83395.8|83370.8|83405.5|83380.5|83410.1|83385.1|83395.5|83370.5|38
1621941040000|2021-05-25 11:10:40|83405.3|83380.3|83404.2|83379.2|83407.4|83382.4|83402.4|83377.4|51
1621941050000|2021-05-25 11:10:50|83404.1|83379.1|83400|83375|83405.7|83380.7|83400|83375|39
1621941060000|2021-05-25 11:11:00|83399.9|83374.9|83400.5|83375.5|83401.4|83376.4|83397.8|83372.8|38
1621941070000|2021-05-25 11:11:10|83400.4|83375.4|83400.1|83375.1|83401.6|83376.6|83400|83375|25
1621941080000|2021-05-25 11:11:20|83400.2|83375.2|83402.5|83377.5|83404.4|83379.4|83400.2|83375.2|17
1621941090000|2021-05-25 11:11:30|83403.2|83378.2|83403.7|83378.7|83406|83381|83403.2|83378.2|37
1621941100000|2021-05-25 11:11:40|83403|83378|83406.8|83381.8|83406.9|83381.9|83403|83378|32
1621941110000|2021-05-25 11:11:50|83406.9|83381.9|83398.2|83373.2|83407|83382|83393.8|83368.8|50
1621941120000|2021-05-25 11:12:00|83398|83373|83403.5|83378.5|83404.1|83379.1|83397.9|83372.9|52
1621941130000|2021-05-25 11:12:10|83403.6|83378.6|83405|83380|83407.1|83382.1|83402.8|83377.8|60
1621941140000|2021-05-25 11:12:20|83405.9|83380.9|83400.2|83375.2|83408|83383|83397.7|83372.7|51
1621941150000|2021-05-25 11:12:30|83405.5|83380.5|83403.1|83378.1|83407.8|83382.8|83400.3|83375.3|49
1621941160000|2021-05-25 11:12:40|83403.2|83378.2|83399.9|83374.9|83405.3|83380.3|83394.8|83369.8|49
1621941170000|2021-05-25 11:12:50|83399.5|83374.5|83397.6|83372.6|83401.7|83376.7|83393.8|83368.8|60
1621941180000|2021-05-25 11:13:00|83397.7|83372.7|83392.3|83367.3|83398.2|83373.2|83387|83362|53
1621941190000|2021-05-25 11:13:10|83391.8|83366.8|83391.4|83366.4|83392.3|83367.3|83389.5|83364.5|38
1621941200000|2021-05-25 11:13:20|83392|83367|83391|83366|83392|83367|83388.7|83363.7|34
1621941210000|2021-05-25 11:13:30|83390.2|83365.2|83390.1|83365.1|83391.4|83366.4|83390.1|83365.1|23
1621941220000|2021-05-25 11:13:40|83390|83365|83374.4|83349.4|83390.5|83365.5|83371.4|83346.4|55
1621941230000|2021-05-25 11:13:50|83374.6|83349.6|83382.5|83357.5|83384|83359|83373.1|83348.1|49
1621941240000|2021-05-25 11:14:00|83383.1|83358.1|83385.1|83360.1|83385.2|83360.2|83382.6|83357.6|32
1621941250000|2021-05-25 11:14:10|83385|83360|83385|83360|83387.2|83362.2|83384|83359|21
1621941260000|2021-05-25 11:14:20|83387.2|83362.2|83379.5|83354.5|83388.6|83363.6|83379.3|83354.3|28
1621941270000|2021-05-25 11:14:30|83379.6|83354.6|83381.4|83356.4|83381.6|83356.6|83376.6|83351.6|28
1621941280000|2021-05-25 11:14:40|83381.1|83356.1|83378.9|83353.9|83382|83357|83377.1|83352.1|39
1621941290000|2021-05-25 11:14:50|83374.9|83349.9|83376.5|83351.5|83378.9|83353.9|83368.8|83343.8|50
1621941300000|2021-05-25 11:15:00|83375.8|83350.8|83381.7|83356.7|83382.6|83357.6|83374|83349|53
1621941310000|2021-05-25 11:15:10|83380.8|83355.8|83380.5|83355.5|83381|83356|83375.7|83350.7|50
1621941320000|2021-05-25 11:15:20|83380.4|83355.4|83379.6|83354.6|83380.6|83355.6|83375.3|83350.3|52
1621941330000|2021-05-25 11:15:30|83380.2|83355.2|83382.2|83357.2|83383.8|83358.8|83380.2|83355.2|60
1621941340000|2021-05-25 11:15:40|83382.4|83357.4|83382.8|83357.8|83383.4|83358.4|83382|83357|28
1621941350000|2021-05-25 11:15:50|83383.4|83358.4|83382.2|83357.2|83383.4|83358.4|83381.9|83356.9|36
1621941360000|2021-05-25 11:16:00|83382.3|83357.3|83380.8|83355.8|83382.4|83357.4|83377.8|83352.8|50
1621941370000|2021-05-25 11:16:10|83378.3|83353.3|83383.1|83358.1|83387|83362|83377.4|83352.4|45
1621941380000|2021-05-25 11:16:20|83381.9|83356.9|83382.4|83357.4|83385.9|83360.9|83379.2|83354.2|44
1621941390000|2021-05-25 11:16:30|83383.6|83358.6|83388.9|83363.9|83390.6|83365.6|83383.6|83358.6|37
1621941400000|2021-05-25 11:16:40|83388.8|83363.8|83397.2|83372.2|83397.8|83372.8|83388.8|83363.8|53
1621941410000|2021-05-25 11:16:50|83396.8|83371.8|83394.7|83369.7|83397.1|83372.1|83392.6|83367.6|37
1621941420000|2021-05-25 11:17:00|83394|83369|83391|83366|83406.1|83381.1|83391|83366|49
1621941430000|2021-05-25 11:17:10|83393.6|83368.6|83396.1|83371.1|83397.3|83372.3|83391.5|83366.5|42
1621941440000|2021-05-25 11:17:20|83396.5|83371.5|83397|83372|83397.5|83372.5|83395.5|83370.5|35
1621941450000|2021-05-25 11:17:30|83396.7|83371.7|83390|83365|83396.7|83371.7|83383.5|83358.5|38
1621941460000|2021-05-25 11:17:40|83389.8|83364.8|83392.1|83367.1|83393.3|83368.3|83389.7|83364.7|30
1621941470000|2021-05-25 11:17:50|83392.2|83367.2|83391|83366|83392.3|83367.3|83390.6|83365.6|22
1621941480000|2021-05-25 11:18:00|83390.5|83365.5|83388.3|83363.3|83391.9|83366.9|83387.1|83362.1|34
1621941490000|2021-05-25 11:18:10|83387|83362|83390.1|83365.1|83391.2|83366.2|83386.7|83361.7|38
1621941500000|2021-05-25 11:18:20|83390.2|83365.2|83390.5|83365.5|83391.3|83366.3|83390|83365|21
1621941510000|2021-05-25 11:18:30|83390.9|83365.9|83388.3|83363.3|83391.1|83366.1|83387.4|83362.4|40
1621941520000|2021-05-25 11:18:40|83388.2|83363.2|83388.1|83363.1|83388.3|83363.3|83386.9|83361.9|24
1621941530000|2021-05-25 11:18:50|83387.8|83362.8|83391.5|83366.5|83392.4|83367.4|83387.8|83362.8|35
1621941540000|2021-05-25 11:19:00|83391.2|83366.2|83401.5|83376.5|83403|83378|83391.1|83366.1|48
1621941550000|2021-05-25 11:19:10|83401.4|83376.4|83398.8|83373.8|83403.6|83378.6|83398.8|83373.8|42
1621941560000|2021-05-25 11:19:20|83398.9|83373.9|83399.2|83374.2|83402.1|83377.1|83398.9|83373.9|28
1621941570000|2021-05-25 11:19:30|83398.9|83373.9|83400.7|83375.7|83402.5|83377.5|83398.9|83373.9|40
1621941580000|2021-05-25 11:19:40|83400.5|83375.5|83402.8|83377.8|83403.6|83378.6|83398.8|83373.8|27
1621941590000|2021-05-25 11:19:50|83403|83378|83402.5|83377.5|83403.5|83378.5|83400.7|83375.7|31
1621941600000|2021-05-25 11:20:00|83402.1|83377.1|83403.6|83378.6|83406.2|83381.2|83396.3|83371.3|44
1621941610000|2021-05-25 11:20:10|83405.1|83380.1|83397.8|83372.8|83406|83381|83397.8|83372.8|44
1621941620000|2021-05-25 11:20:20|83398.2|83373.2|83395.2|83370.2|83398.2|83373.2|83394.6|83369.6|48
1621941630000|2021-05-25 11:20:30|83396|83371|83420.7|83395.7|83424.9|83399.9|83396|83371|65
1621941640000|2021-05-25 11:20:40|83423.3|83398.3|83426.6|83401.6|83427.7|83402.7|83421.3|83396.3|60
1621941650000|2021-05-25 11:20:50|83426.5|83401.5|83426.4|83401.4|83427.6|83402.6|83425.5|83400.5|44
1621941660000|2021-05-25 11:21:00|83426.3|83401.3|83427.7|83402.7|83427.7|83402.7|83424.3|83399.3|41
1621941670000|2021-05-25 11:21:10|83431.7|83406.7|83421.7|83396.7|83431.7|83406.7|83421|83396|43
1621941680000|2021-05-25 11:21:20|83422.3|83397.3|83425.1|83400.1|83425.2|83400.2|83422.1|83397.1|41
1621941690000|2021-05-25 11:21:30|83425.2|83400.2|83427.9|83402.9|83430.2|83405.2|83423.5|83398.5|45
1621941700000|2021-05-25 11:21:40|83427.8|83402.8|83429.1|83404.1|83429.5|83404.5|83425.8|83400.8|46
1621941710000|2021-05-25 11:21:50|83430.1|83405.1|83433.6|83408.6|83435.3|83410.3|83428.1|83403.1|36
1621941720000|2021-05-25 11:22:00|83433.9|83408.9|83431.3|83406.3|83434.6|83409.6|83427.6|83402.6|35
1621941730000|2021-05-25 11:22:10|83431|83406|83430.9|83405.9|83432.1|83407.1|83428.5|83403.5|29
1621941740000|2021-05-25 11:22:20|83431|83406|83430.4|83405.4|83431.5|83406.5|83430|83405|17
1621941750000|2021-05-25 11:22:30|83430.6|83405.6|83431.7|83406.7|83431.8|83406.8|83429.7|83404.7|11
1621941760000|2021-05-25 11:22:40|83431.6|83406.6|83431.1|83406.1|83434.4|83409.4|83425.7|83400.7|49
1621941770000|2021-05-25 11:22:50|83430.7|83405.7|83431.6|83406.6|83432|83407|83429.7|83404.7|16
1621941780000|2021-05-25 11:23:00|83431.3|83406.3|83431.4|83406.4|83431.6|83406.6|83430.8|83405.8|22
1621941790000|2021-05-25 11:23:10|83431.2|83406.2|83428|83403|83431.2|83406.2|83426.3|83401.3|28
1621941800000|2021-05-25 11:23:20|83428.4|83403.4|83423.4|83398.4|83428.6|83403.6|83423.1|83398.1|30
1621941810000|2021-05-25 11:23:30|83423|83398|83424.2|83399.2|83424.3|83399.3|83421.5|83396.5|41
1621941820000|2021-05-25 11:23:40|83424|83399|83422.7|83397.7|83424.7|83399.7|83422.5|83397.5|27
1621941830000|2021-05-25 11:23:50|83423.1|83398.1|83419.5|83394.5|83423.6|83398.6|83418.6|83393.6|29
1621941840000|2021-05-25 11:24:00|83420.3|83395.3|83419.9|83394.9|83421.1|83396.1|83417.9|83392.9|32
1621941850000|2021-05-25 11:24:10|83419.7|83394.7|83422.2|83397.2|83422.5|83397.5|83418.4|83393.4|33
1621941860000|2021-05-25 11:24:20|83419.8|83394.8|83421.7|83396.7|83423.6|83398.6|83418.2|83393.2|40
1621941870000|2021-05-25 11:24:30|83422|83397|83409|83384|83422.5|83397.5|83401.5|83376.5|47
1621941880000|2021-05-25 11:24:40|83407.8|83382.8|83410.4|83385.4|83415.5|83390.5|83405|83380|44
1621941890000|2021-05-25 11:24:50|83409.7|83384.7|83409.7|83384.7|83410.6|83385.6|83408.8|83383.8|33
1621941900000|2021-05-25 11:25:00|83409.8|83384.8|83410.2|83385.2|83410.4|83385.4|83409.7|83384.7|18
1621941910000|2021-05-25 11:25:10|83410.1|83385.1|83410.3|83385.3|83410.5|83385.5|83409.7|83384.7|22
1621941920000|2021-05-25 11:25:20|83409.6|83384.6|83399.1|83374.1|83411|83386|83398.6|83373.6|31
1621941930000|2021-05-25 11:25:30|83399.2|83374.2|83393.3|83368.3|83401.4|83376.4|83391.9|83366.9|43
1621941940000|2021-05-25 11:25:40|83393.1|83368.1|83393.2|83368.2|83393.5|83368.5|83391.2|83366.2|37
1621941950000|2021-05-25 11:25:50|83393.6|83368.6|83392.4|83367.4|83393.6|83368.6|83392.1|83367.1|23
1621941960000|2021-05-25 11:26:00|83390.5|83365.5|83380.7|83355.7|83390.5|83365.5|83374.1|83349.1|43
1621941970000|2021-05-25 11:26:10|83380.2|83355.2|83375.2|83350.2|83380.7|83355.7|83374.8|83349.8|36
1621941980000|2021-05-25 11:26:20|83373.8|83348.8|83368.8|83343.8|83374.4|83349.4|83368.8|83343.8|40
1621941990000|2021-05-25 11:26:30|83368.9|83343.9|83368.6|83343.6|83370.5|83345.5|83368.1|83343.1|24
1621942000000|2021-05-25 11:26:40|83367.9|83342.9|83368.4|83343.4|83369.3|83344.3|83366.7|83341.7|36
1621942010000|2021-05-25 11:26:50|83368.5|83343.5|83367.5|83342.5|83368.5|83343.5|83365.9|83340.9|30
1621942020000|2021-05-25 11:27:00|83367.3|83342.3|83356.8|83331.8|83367.3|83342.3|83351.6|83326.6|54
1621942030000|2021-05-25 11:27:10|83357|83332|83350.7|83325.7|83357.4|83332.4|83349.3|83324.3|34
1621942040000|2021-05-25 11:27:20|83350.6|83325.6|83340.3|83315.3|83351.2|83326.2|83337.4|83312.4|64
1621942050000|2021-05-25 11:27:30|83340.5|83315.5|83331.6|83306.6|83343.5|83318.5|83326.8|83301.8|70
1621942060000|2021-05-25 11:27:40|83331.4|83306.4|83341.4|83316.4|83341.6|83316.6|83326.8|83301.8|69
1621942070000|2021-05-25 11:27:50|83341|83316|83344.8|83319.8|83350.5|83325.5|83341|83316|48
1621942080000|2021-05-25 11:28:00|83344.2|83319.2|83349|83324|83350.3|83325.3|83343.3|83318.3|43
1621942090000|2021-05-25 11:28:10|83349.1|83324.1|83339.6|83314.6|83352.2|83327.2|83339.6|83314.6|59
1621942100000|2021-05-25 11:28:20|83340.2|83315.2|83342.8|83317.8|83343.5|83318.5|83338.5|83313.5|45
1621942110000|2021-05-25 11:28:30|83343.4|83318.4|83334.7|83309.7|83344.5|83319.5|83331.2|83306.2|56
1621942120000|2021-05-25 11:28:40|83334.9|83309.9|83339|83314|83339|83314|83334.6|83309.6|45
1621942130000|2021-05-25 11:28:50|83339.1|83314.1|83339.5|83314.5|83341.5|83316.5|83336.5|83311.5|49
1621942140000|2021-05-25 11:29:00|83339.2|83314.2|83339|83314|83342.5|83317.5|83337.1|83312.1|35
1621942150000|2021-05-25 11:29:10|83338.5|83313.5|83341.8|83316.8|83342.2|83317.2|83338.5|83313.5|27
1621942160000|2021-05-25 11:29:20|83342|83317|83334.8|83309.8|83342.2|83317.2|83334.6|83309.6|43
1621942170000|2021-05-25 11:29:30|83335|83310|83329.9|83304.9|83335.1|83310.1|83329.9|83304.9|37
1621942180000|2021-05-25 11:29:40|83330.5|83305.5|83331.4|83306.4|83332.1|83307.1|83330.2|83305.2|30
1621942190000|2021-05-25 11:29:50|83331.3|83306.3|83327.8|83302.8|83332.5|83307.5|83324|83299|49
1621942200000|2021-05-25 11:30:00|83327.1|83302.1|83320.2|83295.2|83327.1|83302.1|83318.3|83293.3|60
1621942210000|2021-05-25 11:30:10|83321.1|83296.1|83319.6|83294.6|83324.7|83299.7|83319.5|83294.5|35
1621942220000|2021-05-25 11:30:20|83319.7|83294.7|83320.7|83295.7|83324.7|83299.7|83317.2|83292.2|49
1621942230000|2021-05-25 11:30:30|83321.1|83296.1|83318.3|83293.3|83321.6|83296.6|83318.2|83293.2|35
1621942240000|2021-05-25 11:30:40|83318.6|83293.6|83304.8|83279.8|83318.9|83293.9|83303.3|83278.3|30
1621942250000|2021-05-25 11:30:50|83301.5|83276.5|83301.3|83276.3|83302.2|83277.2|83298.1|83273.1|46
1621942260000|2021-05-25 11:31:00|83301.6|83276.6|83293.4|83268.4|83302.8|83277.8|83292.8|83267.8|56
1621942270000|2021-05-25 11:31:10|83292.5|83267.5|83293.6|83268.6|83299|83274|83292.5|83267.5|39
1621942280000|2021-05-25 11:31:20|83293.8|83268.8|83299.3|83274.3|83299.3|83274.3|83292.9|83267.9|34
1621942290000|2021-05-25 11:31:30|83299.4|83274.4|83289.4|83264.4|83299.4|83274.4|83289.4|83264.4|44
1621942300000|2021-05-25 11:31:40|83288.1|83263.1|83290.8|83265.8|83292.3|83267.3|83288.1|83263.1|34
1621942310000|2021-05-25 11:31:50|83291.1|83266.1|83288.5|83263.5|83291.3|83266.3|83287.6|83262.6|39
1621942320000|2021-05-25 11:32:00|83288.7|83263.7|83294.3|83269.3|83294.6|83269.6|83287.6|83262.6|42
1621942330000|2021-05-25 11:32:10|83294.9|83269.9|83290.8|83265.8|83295.9|83270.9|83290.6|83265.6|30
1621942340000|2021-05-25 11:32:20|83292.2|83267.2|83292.6|83267.6|83293.8|83268.8|83290.8|83265.8|33
1621942350000|2021-05-25 11:32:30|83293.1|83268.1|83285.7|83260.7|83293.8|83268.8|83285.1|83260.1|47
1621942360000|2021-05-25 11:32:40|83286.5|83261.5|83294.3|83269.3|83295.5|83270.5|83286.5|83261.5|49
1621942370000|2021-05-25 11:32:50|83294.2|83269.2|83309.9|83284.9|83318.1|83293.1|83294.2|83269.2|61
1621942380000|2021-05-25 11:33:00|83308.9|83283.9|83318.9|83293.9|83321.2|83296.2|83308.2|83283.2|57
1621942390000|2021-05-25 11:33:10|83319.3|83294.3|83321.8|83296.8|83325.7|83300.7|83317.7|83292.7|50
1621942400000|2021-05-25 11:33:20|83322.2|83297.2|83321|83296|83324.2|83299.2|83319.6|83294.6|43
1621942410000|2021-05-25 11:33:30|83321.2|83296.2|83322.4|83297.4|83322.8|83297.8|83319.3|83294.3|43
1621942420000|2021-05-25 11:33:40|83322.5|83297.5|83323.1|83298.1|83325.5|83300.5|83321.6|83296.6|38
1621942430000|2021-05-25 11:33:50|83322.7|83297.7|83317.4|83292.4|83323.8|83298.8|83314|83289|52
1621942440000|2021-05-25 11:34:00|83317.8|83292.8|83318.9|83293.9|83320.8|83295.8|83315.5|83290.5|49
1621942450000|2021-05-25 11:34:10|83320.1|83295.1|83311.6|83286.6|83320.2|83295.2|83311.6|83286.6|33
1621942460000|2021-05-25 11:34:20|83311.4|83286.4|83308.6|83283.6|83311.4|83286.4|83304.8|83279.8|55
1621942470000|2021-05-25 11:34:30|83307.7|83282.7|83314.5|83289.5|83322.5|83297.5|83305.7|83280.7|62
1621942480000|2021-05-25 11:34:40|83314.3|83289.3|83321.5|83296.5|83321.5|83296.5|83308.7|83283.7|58
1621942490000|2021-05-25 11:34:50|83321.7|83296.7|83319.7|83294.7|83323|83298|83315.3|83290.3|44
1621942500000|2021-05-25 11:35:00|83319.6|83294.6|83321.5|83296.5|83322.6|83297.6|83316.8|83291.8|38
1621942510000|2021-05-25 11:35:10|83322.8|83297.8|83323.2|83298.2|83326.2|83301.2|83322.8|83297.8|23
1621942520000|2021-05-25 11:35:20|83322.8|83297.8|83323.2|83298.2|83323.9|83298.9|83322.8|83297.8|28
1621942530000|2021-05-25 11:35:30|83323.1|83298.1|83319.7|83294.7|83328|83303|83317.7|83292.7|46
1621942540000|2021-05-25 11:35:40|83321|83296|83315.3|83290.3|83322.9|83297.9|83315.3|83290.3|43
1621942550000|2021-05-25 11:35:50|83314.9|83289.9|83317.3|83292.3|83320.3|83295.3|83313.9|83288.9|39
1621942560000|2021-05-25 11:36:00|83317.4|83292.4|83317.1|83292.1|83319.3|83294.3|83311|83286|52
1621942570000|2021-05-25 11:36:10|83316.9|83291.9|83324.3|83299.3|83325.2|83300.2|83316.9|83291.9|31
1621942580000|2021-05-25 11:36:20|83323.8|83298.8|83328|83303|83328.7|83303.7|83323.5|83298.5|35
1621942590000|2021-05-25 11:36:30|83328.5|83303.5|83324.7|83299.7|83329.8|83304.8|83324.7|83299.7|35
1621942600000|2021-05-25 11:36:40|83325.2|83300.2|83331.6|83306.6|83331.6|83306.6|83325.2|83300.2|38
1621942610000|2021-05-25 11:36:50|83330.3|83305.3|83330.8|83305.8|83331.8|83306.8|83329.7|83304.7|41
1621942620000|2021-05-25 11:37:00|83330.3|83305.3|83328.1|83303.1|83330.7|83305.7|83327.5|83302.5|39
1621942630000|2021-05-25 11:37:10|83329.4|83304.4|83312.6|83287.6|83331.7|83306.7|83311.7|83286.7|46
1621942640000|2021-05-25 11:37:20|83312|83287|83311.9|83286.9|83312.4|83287.4|83310.4|83285.4|30
1621942650000|2021-05-25 11:37:30|83311.8|83286.8|83313.5|83288.5|83314|83289|83311.8|83286.8|25
1621942660000|2021-05-25 11:37:40|83313.9|83288.9|83315.7|83290.7|83316.9|83291.9|83313.8|83288.8|41
1621942670000|2021-05-25 11:37:50|83315.9|83290.9|83314.4|83289.4|83315.9|83290.9|83311.2|83286.2|47
1621942680000|2021-05-25 11:38:00|83315.6|83290.6|83311.4|83286.4|83317.6|83292.6|83310.9|83285.9|54
1621942690000|2021-05-25 11:38:10|83311.3|83286.3|83310.7|83285.7|83313|83288|83310.3|83285.3|36
1621942700000|2021-05-25 11:38:20|83310.6|83285.6|83304.9|83279.9|83312.3|83287.3|83304.5|83279.5|37
1621942710000|2021-05-25 11:38:30|83304.3|83279.3|83306.1|83281.1|83308.9|83283.9|83304.3|83279.3|43
1621942720000|2021-05-25 11:38:40|83306.2|83281.2|83308.9|83283.9|83309.2|83284.2|83305.8|83280.8|42
1621942730000|2021-05-25 11:38:50|83309.1|83284.1|83311.4|83286.4|83311.5|83286.5|83308.8|83283.8|36
1621942740000|2021-05-25 11:39:00|83311.2|83286.2|83310.4|83285.4|83311.9|83286.9|83309.7|83284.7|33
1621942750000|2021-05-25 11:39:10|83310.5|83285.5|83307.1|83282.1|83310.6|83285.6|83306|83281|29
1621942760000|2021-05-25 11:39:20|83307.2|83282.2|83304.3|83279.3|83307.5|83282.5|83303.6|83278.6|27
1621942770000|2021-05-25 11:39:30|83304.8|83279.8|83304|83279|83305.4|83280.4|83303.6|83278.6|44
1621942780000|2021-05-25 11:39:40|83303.7|83278.7|83304.1|83279.1|83305.2|83280.2|83299.1|83274.1|47
1621942790000|2021-05-25 11:39:50|83304.7|83279.7|83310.5|83285.5|83310.5|83285.5|83303.3|83278.3|61
1621942800000|2021-05-25 11:40:00|83310.1|83285.1|83313.8|83288.8|83314.4|83289.4|83310.1|83285.1|42
1621942810000|2021-05-25 11:40:10|83315.5|83290.5|83314.1|83289.1|83317.1|83292.1|83313.6|83288.6|40
1621942820000|2021-05-25 11:40:20|83313.9|83288.9|83316.3|83291.3|83316.7|83291.7|83313.6|83288.6|22
1621942830000|2021-05-25 11:40:30|83314.6|83289.6|83315.3|83290.3|83316.1|83291.1|83314.6|83289.6|35
1621942840000|2021-05-25 11:40:40|83315.7|83290.7|83316.1|83291.1|83316.7|83291.7|83311.9|83286.9|34
1621942850000|2021-05-25 11:40:50|83316.2|83291.2|83319.9|83294.9|83319.9|83294.9|83315.1|83290.1|24
1621942860000|2021-05-25 11:41:00|83319.6|83294.6|83318.8|83293.8|83321.1|83296.1|83318.7|83293.7|29
1621942870000|2021-05-25 11:41:10|83319.2|83294.2|83319.8|83294.8|83320.4|83295.4|83318.9|83293.9|19
1621942880000|2021-05-25 11:41:20|83319.6|83294.6|83317.3|83292.3|83319.6|83294.6|83314.8|83289.8|36
1621942890000|2021-05-25 11:41:30|83317.4|83292.4|83303.1|83278.1|83318|83293|83303.1|83278.1|42
1621942900000|2021-05-25 11:41:40|83300.9|83275.9|83303.3|83278.3|83306.7|83281.7|83298.7|83273.7|51
1621942910000|2021-05-25 11:41:50|83303.2|83278.2|83299.9|83274.9|83305.9|83280.9|83299.9|83274.9|54
1621942920000|2021-05-25 11:42:00|83300|83275|83297.2|83272.2|83300|83275|83294.3|83269.3|61
1621942930000|2021-05-25 11:42:10|83298.5|83273.5|83297.1|83272.1|83300|83275|83294.9|83269.9|42
1621942940000|2021-05-25 11:42:20|83297.4|83272.4|83299.8|83274.8|83301.3|83276.3|83297.4|83272.4|58
1621942950000|2021-05-25 11:42:30|83299.7|83274.7|83297.5|83272.5|83300.9|83275.9|83297.5|83272.5|43
1621942960000|2021-05-25 11:42:40|83297.7|83272.7|83297.9|83272.9|83301.6|83276.6|83286.9|83261.9|56
1621942970000|2021-05-25 11:42:50|83298|83273|83298.1|83273.1|83299|83274|83291.9|83266.9|50
1621942980000|2021-05-25 11:43:00|83299.9|83274.9|83305.5|83280.5|83309.7|83284.7|83299.9|83274.9|51
1621942990000|2021-05-25 11:43:10|83306|83281|83304.8|83279.8|83306.7|83281.7|83304.4|83279.4|36
1621943000000|2021-05-25 11:43:20|83305|83280|83292.8|83267.8|83305|83280|83292.8|83267.8|60
1621943010000|2021-05-25 11:43:30|83292.7|83267.7|83284.9|83259.9|83293.7|83268.7|83284.8|83259.8|53
1621943020000|2021-05-25 11:43:40|83285.2|83260.2|83290.7|83265.7|83291.5|83266.5|83284.7|83259.7|28
1621943030000|2021-05-25 11:43:50|83290.3|83265.3|83287.9|83262.9|83290.6|83265.6|83286.3|83261.3|49
1621943040000|2021-05-25 11:44:00|83287.6|83262.6|83287.4|83262.4|83290.3|83265.3|83287.4|83262.4|29
1621943050000|2021-05-25 11:44:10|83287.2|83262.2|83293.4|83268.4|83293.7|83268.7|83286.7|83261.7|36
1621943060000|2021-05-25 11:44:20|83292.9|83267.9|83296.2|83271.2|83298.8|83273.8|83291.8|83266.8|44
1621943070000|2021-05-25 11:44:30|83296.1|83271.1|83293.8|83268.8|83296.7|83271.7|83293.8|83268.8|26
1621943080000|2021-05-25 11:44:40|83293.1|83268.1|83293.3|83268.3|83294.2|83269.2|83292.2|83267.2|29
1621943090000|2021-05-25 11:44:50|83293|83268|83293.2|83268.2|83294.3|83269.3|83290.1|83265.1|36
1621943100000|2021-05-25 11:45:00|83293|83268|83287.7|83262.7|83293|83268|83286.6|83261.6|51
1621943110000|2021-05-25 11:45:10|83287.6|83262.6|83288.6|83263.6|83288.8|83263.8|83286.7|83261.7|40
1621943120000|2021-05-25 11:45:20|83289.4|83264.4|83292.7|83267.7|83293.5|83268.5|83288.9|83263.9|35
1621943130000|2021-05-25 11:45:30|83292.6|83267.6|83293.9|83268.9|83294.2|83269.2|83292.6|83267.6|22
1621943140000|2021-05-25 11:45:40|83294.4|83269.4|83294|83269|83294.4|83269.4|83293.3|83268.3|22
1621943150000|2021-05-25 11:45:50|83293.8|83268.8|83293.2|83268.2|83294.3|83269.3|83292.7|83267.7|32
1621943160000|2021-05-25 11:46:00|83293|83268|83289.8|83264.8|83293.9|83268.9|83287|83262|32
1621943170000|2021-05-25 11:46:10|83290|83265|83280.6|83255.6|83290.2|83265.2|83280.1|83255.1|46
1621943180000|2021-05-25 11:46:20|83280.5|83255.5|83280|83255|83283.7|83258.7|83279.4|83254.4|46
1621943190000|2021-05-25 11:46:30|83279.7|83254.7|83284.4|83259.4|83284.7|83259.7|83275.3|83250.3|39
1621943200000|2021-05-25 11:46:40|83285.5|83260.5|83279.1|83254.1|83288.1|83263.1|83278.9|83253.9|56
1621943210000|2021-05-25 11:46:50|83279|83254|83283.2|83258.2|83283.7|83258.7|83278.8|83253.8|34
1621943220000|2021-05-25 11:47:00|83283|83258|83284.9|83259.9|83286.3|83261.3|83281.2|83256.2|37
1621943230000|2021-05-25 11:47:10|83284.6|83259.6|83280.1|83255.1|83285.3|83260.3|83279.7|83254.7|36
1621943240000|2021-05-25 11:47:20|83280|83255|83276.8|83251.8|83280|83255|83275.5|83250.5|35
1621943250000|2021-05-25 11:47:30|83276.9|83251.9|83271.3|83246.3|83277.1|83252.1|83270.2|83245.2|38
1621943260000|2021-05-25 11:47:40|83271.5|83246.5|83265.2|83240.2|83272.3|83247.3|83262.3|83237.3|39
1621943270000|2021-05-25 11:47:50|83265.1|83240.1|83260.9|83235.9|83266.9|83241.9|83260.5|83235.5|46
1621943280000|2021-05-25 11:48:00|83261.1|83236.1|83256.6|83231.6|83261.2|83236.2|83256.5|83231.5|56
1621943290000|2021-05-25 11:48:10|83256.7|83231.7|83256|83231|83257.9|83232.9|83253.2|83228.2|53
1621943300000|2021-05-25 11:48:20|83255.9|83230.9|83255.8|83230.8|83256.3|83231.3|83253.5|83228.5|38
1621943310000|2021-05-25 11:48:30|83256.2|83231.2|83253.3|83228.3|83258.2|83233.2|83252.9|83227.9|47
1621943320000|2021-05-25 11:48:40|83253.4|83228.4|83256.3|83231.3|83259|83234|83249.6|83224.6|52
1621943330000|2021-05-25 11:48:50|83256.6|83231.6|83251.5|83226.5|83260.3|83235.3|83249.1|83224.1|61
1621943340000|2021-05-25 11:49:00|83251.2|83226.2|83247.5|83222.5|83253.3|83228.3|83243|83218|60
1621943350000|2021-05-25 11:49:10|83247.6|83222.6|83244.3|83219.3|83247.7|83222.7|83242.1|83217.1|59
1621943360000|2021-05-25 11:49:20|83244.6|83219.6|83243.5|83218.5|83245.5|83220.5|83243.4|83218.4|46
1621943370000|2021-05-25 11:49:30|83243.1|83218.1|83238.8|83213.8|83244.2|83219.2|83238.8|83213.8|43
1621943380000|2021-05-25 11:49:40|83239|83214|83234.6|83209.6|83239|83214|83231.8|83206.8|36
1621943390000|2021-05-25 11:49:50|83235.9|83210.9|83240|83215|83240.2|83215.2|83235.9|83210.9|43
1621943400000|2021-05-25 11:50:00|83240.4|83215.4|83232|83207|83240.4|83215.4|83231.6|83206.6|37
1621943410000|2021-05-25 11:50:10|83231.7|83206.7|83233.9|83208.9|83234.3|83209.3|83231.4|83206.4|24
1621943420000|2021-05-25 11:50:20|83234.1|83209.1|83223.6|83198.6|83234.4|83209.4|83223.6|83198.6|49
1621943430000|2021-05-25 11:50:30|83224.8|83199.8|83219.2|83194.2|83226.4|83201.4|83216.3|83191.3|55
1621943440000|2021-05-25 11:50:40|83219.1|83194.1|83221.3|83196.3|83222.8|83197.8|83219.1|83194.1|50
1621943450000|2021-05-25 11:50:50|83216|83191|83220.6|83195.6|83222.4|83197.4|83215.1|83190.1|48
1621943460000|2021-05-25 11:51:00|83220.7|83195.7|83224.5|83199.5|83227.4|83202.4|83220.3|83195.3|50
1621943470000|2021-05-25 11:51:10|83224.3|83199.3|83222|83197|83224.3|83199.3|83216.4|83191.4|57
1621943480000|2021-05-25 11:51:20|83222.4|83197.4|83225.6|83200.6|83227.1|83202.1|83221.5|83196.5|39
1621943490000|2021-05-25 11:51:30|83224.2|83199.2|83225.4|83200.4|83226.4|83201.4|83219.5|83194.5|41
1621943500000|2021-05-25 11:51:40|83228.5|83203.5|83229.6|83204.6|83230.3|83205.3|83225.6|83200.6|52
1621943510000|2021-05-25 11:51:50|83229.5|83204.5|83231.7|83206.7|83234.4|83209.4|83228.8|83203.8|31
1621943520000|2021-05-25 11:52:00|83231.5|83206.5|83235|83210|83237.5|83212.5|83227.2|83202.2|45
1621943530000|2021-05-25 11:52:10|83233.8|83208.8|83231.6|83206.6|83233.8|83208.8|83228|83203|43
1621943540000|2021-05-25 11:52:20|83231.1|83206.1|83230.7|83205.7|83235.6|83210.6|83229.9|83204.9|46
1621943550000|2021-05-25 11:52:30|83231.3|83206.3|83242.1|83217.1|83244.6|83219.6|83231.3|83206.3|46
1621943560000|2021-05-25 11:52:40|83242|83217|83243.3|83218.3|83245.5|83220.5|83240.2|83215.2|53
1621943570000|2021-05-25 11:52:50|83243.4|83218.4|83240.9|83215.9|83244.2|83219.2|83238.3|83213.3|59
1621943580000|2021-05-25 11:53:00|83242.7|83217.7|83238.8|83213.8|83245.6|83220.6|83237.6|83212.6|53
1621943590000|2021-05-25 11:53:10|83239.3|83214.3|83239.2|83214.2|83242|83217|83237|83212|39
1621943600000|2021-05-25 11:53:20|83238.8|83213.8|83239.7|83214.7|83240.3|83215.3|83236.1|83211.1|41
1621943610000|2021-05-25 11:53:30|83240.2|83215.2|83241.8|83216.8|83241.8|83216.8|83238.9|83213.9|32
1621943620000|2021-05-25 11:53:40|83241.9|83216.9|83242|83217|83244.8|83219.8|83241.5|83216.5|36
1621943630000|2021-05-25 11:53:50|83241.9|83216.9|83239.2|83214.2|83242.5|83217.5|83236.9|83211.9|50
1621943640000|2021-05-25 11:54:00|83239.3|83214.3|83238.6|83213.6|83242.1|83217.1|83236.8|83211.8|42
1621943650000|2021-05-25 11:54:10|83237.7|83212.7|83241.8|83216.8|83243.5|83218.5|83237.4|83212.4|37
1621943660000|2021-05-25 11:54:20|83241.5|83216.5|83239.7|83214.7|83243.2|83218.2|83239.7|83214.7|47
1621943670000|2021-05-25 11:54:30|83239.5|83214.5|83233.9|83208.9|83240.1|83215.1|83233.8|83208.8|41
1621943680000|2021-05-25 11:54:40|83233.8|83208.8|83230.8|83205.8|83235.6|83210.6|83229.3|83204.3|37
1621943690000|2021-05-25 11:54:50|83230.2|83205.2|83228.8|83203.8|83231.3|83206.3|83226.7|83201.7|39
1621943700000|2021-05-25 11:55:00|83229.1|83204.1|83216.3|83191.3|83229.8|83204.8|83214.9|83189.9|46
1621943710000|2021-05-25 11:55:10|83215.9|83190.9|83203.8|83178.8|83217.4|83192.4|83200.5|83175.5|53
1621943720000|2021-05-25 11:55:20|83202|83177|83202.1|83177.1|83203.2|83178.2|83200.5|83175.5|35
1621943730000|2021-05-25 11:55:30|83202.2|83177.2|83202.5|83177.5|83204.6|83179.6|83197.9|83172.9|46
1621943740000|2021-05-25 11:55:40|83201.9|83176.9|83203.5|83178.5|83205.1|83180.1|83200.2|83175.2|51
1621943750000|2021-05-25 11:55:50|83198.4|83173.4|83199.3|83174.3|83200.5|83175.5|83193.2|83168.2|59
1621943760000|2021-05-25 11:56:00|83198.8|83173.8|83199.5|83174.5|83202.1|83177.1|83194.2|83169.2|55
1621943770000|2021-05-25 11:56:10|83200|83175|83198.5|83173.5|83201.4|83176.4|83198.3|83173.3|38
1621943780000|2021-05-25 11:56:20|83198.3|83173.3|83193.8|83168.8|83200.9|83175.9|83193.2|83168.2|34
1621943790000|2021-05-25 11:56:30|83194|83169|83185.2|83160.2|83194|83169|83183.7|83158.7|48
1621943800000|2021-05-25 11:56:40|83183.5|83158.5|83191.1|83166.1|83191.1|83166.1|83182.3|83157.3|46
1621943810000|2021-05-25 11:56:50|83191.3|83166.3|83193.5|83168.5|83193.6|83168.6|83187.4|83162.4|50
1621943820000|2021-05-25 11:57:00|83191.7|83166.7|83187|83162|83194.9|83169.9|83186.8|83161.8|43
1621943830000|2021-05-25 11:57:10|83187.3|83162.3|83170.6|83145.6|83187.4|83162.4|83170.4|83145.4|41
1621943840000|2021-05-25 11:57:20|83170|83145|83170.6|83145.6|83172.8|83147.8|83168|83143|45
1621943850000|2021-05-25 11:57:30|83170.1|83145.1|83186.3|83161.3|83188.7|83163.7|83170.1|83145.1|57
1621943860000|2021-05-25 11:57:40|83185.8|83160.8|83180.6|83155.6|83185.8|83160.8|83172.8|83147.8|58
1621943870000|2021-05-25 11:57:50|83181|83156|83173|83148|83185|83160|83171.9|83146.9|51
1621943880000|2021-05-25 11:58:00|83173.1|83148.1|83181.5|83156.5|83182.7|83157.7|83173.1|83148.1|50
1621943890000|2021-05-25 11:58:10|83181.3|83156.3|83175.7|83150.7|83181.4|83156.4|83175.5|83150.5|32
1621943900000|2021-05-25 11:58:20|83176.2|83151.2|83184.6|83159.6|83185.1|83160.1|83175.4|83150.4|57
1621943910000|2021-05-25 11:58:30|83184.9|83159.9|83189.1|83164.1|83190.8|83165.8|83181.3|83156.3|46
1621943920000|2021-05-25 11:58:40|83189|83164|83181.7|83156.7|83189.8|83164.8|83179.8|83154.8|50
1621943930000|2021-05-25 11:58:50|83181.3|83156.3|83178.1|83153.1|83185.2|83160.2|83175.7|83150.7|53
1621943940000|2021-05-25 11:59:00|83179.8|83154.8|83175.6|83150.6|83179.8|83154.8|83167.6|83142.6|55
1621943950000|2021-05-25 11:59:10|83175.5|83150.5|83178.1|83153.1|83180.2|83155.2|83175.5|83150.5|48
1621943960000|2021-05-25 11:59:20|83178|83153|83173.4|83148.4|83180.7|83155.7|83172|83147|54
1621943970000|2021-05-25 11:59:30|83172.9|83147.9|83176.8|83151.8|83185|83160|83171.8|83146.8|53
1621943980000|2021-05-25 11:59:40|83177|83152|83180.3|83155.3|83187.9|83162.9|83174.4|83149.4|66
1621943990000|2021-05-25 11:59:50|83179.2|83154.2|83183.8|83158.8|83195.1|83170.1|83179.2|83154.2|61
1621944000000|2021-05-25 12:00:00|83190.7|83165.7|83166.7|83141.7|83190.7|83165.7|83159.8|83134.8|63
1621944010000|2021-05-25 12:00:10|83166.6|83141.6|83183.4|83158.4|83183.4|83158.4|83164.4|83139.4|65
1621944020000|2021-05-25 12:00:20|83183.1|83158.1|83184.2|83159.2|83184.2|83159.2|83180.2|83155.2|38
1621944030000|2021-05-25 12:00:30|83184.1|83159.1|83182.8|83157.8|83184.7|83159.7|83181.2|83156.2|40
1621944040000|2021-05-25 12:00:40|83182.7|83157.7|83181.8|83156.8|83183.8|83158.8|83181.3|83156.3|28
1621944050000|2021-05-25 12:00:50|83183.1|83158.1|83180.3|83155.3|83183.1|83158.1|83180.2|83155.2|30
1621944060000|2021-05-25 12:01:00|83180.5|83155.5|83183.3|83158.3|83185.4|83160.4|83180.5|83155.5|44
1621944070000|2021-05-25 12:01:10|83183.2|83158.2|83182|83157|83184.2|83159.2|83181.1|83156.1|30
1621944080000|2021-05-25 12:01:20|83181.2|83156.2|83180.2|83155.2|83183.1|83158.1|83179.5|83154.5|49
1621944090000|2021-05-25 12:01:30|83180.4|83155.4|83180.4|83155.4|83183|83158|83178.1|83153.1|35
1621944100000|2021-05-25 12:01:40|83180.3|83155.3|83180.7|83155.7|83181.1|83156.1|83176.1|83151.1|44
1621944110000|2021-05-25 12:01:50|83180.2|83155.2|83183.3|83158.3|83183.3|83158.3|83179.8|83154.8|45
1621944120000|2021-05-25 12:02:00|83181.8|83156.8|83181.8|83156.8|83182.2|83157.2|83179.7|83154.7|44
1621944130000|2021-05-25 12:02:10|83181.7|83156.7|83181.2|83156.2|83184.8|83159.8|83180.8|83155.8|42
1621944140000|2021-05-25 12:02:20|83181.7|83156.7|83178.3|83153.3|83184|83159|83176.3|83151.3|61
1621944150000|2021-05-25 12:02:30|83178.6|83153.6|83173.2|83148.2|83181.5|83156.5|83173.2|83148.2|56
1621944160000|2021-05-25 12:02:40|83173.3|83148.3|83173.2|83148.2|83173.9|83148.9|83172.3|83147.3|38
1621944170000|2021-05-25 12:02:50|83173.4|83148.4|83187.2|83162.2|83187.5|83162.5|83172.6|83147.6|49
1621944180000|2021-05-25 12:03:00|83187.1|83162.1|83183.7|83158.7|83187.2|83162.2|83183.2|83158.2|41
1621944190000|2021-05-25 12:03:10|83183.5|83158.5|83183|83158|83184|83159|83182.6|83157.6|28
1621944200000|2021-05-25 12:03:20|83183.4|83158.4|83188|83163|83188.2|83163.2|83183.3|83158.3|23
1621944210000|2021-05-25 12:03:30|83188.5|83163.5|83186|83161|83188.5|83163.5|83184|83159|33
1621944220000|2021-05-25 12:03:40|83186.8|83161.8|83179.8|83154.8|83186.9|83161.9|83179.8|83154.8|47
1621944230000|2021-05-25 12:03:50|83180|83155|83181.1|83156.1|83182.8|83157.8|83179.8|83154.8|29
1621944240000|2021-05-25 12:04:00|83180.9|83155.9|83180.2|83155.2|83181.7|83156.7|83179.4|83154.4|27
1621944250000|2021-05-25 12:04:10|83180.3|83155.3|83175.6|83150.6|83181.1|83156.1|83175.1|83150.1|33
1621944260000|2021-05-25 12:04:20|83175.4|83150.4|83180.4|83155.4|83181.3|83156.3|83175.4|83150.4|36
1621944270000|2021-05-25 12:04:30|83180.3|83155.3|83176.9|83151.9|83180.7|83155.7|83175.7|83150.7|39
1621944280000|2021-05-25 12:04:40|83176.6|83151.6|83175.4|83150.4|83177.3|83152.3|83175.3|83150.3|28
1621944290000|2021-05-25 12:04:50|83175.5|83150.5|83171.4|83146.4|83175.7|83150.7|83171.4|83146.4|44
1621944300000|2021-05-25 12:05:00|83171.1|83146.1|83164.9|83139.9|83171.5|83146.5|83163.5|83138.5|46
1621944310000|2021-05-25 12:05:10|83163.9|83138.9|83167.4|83142.4|83169.1|83144.1|83161.5|83136.5|57
1621944320000|2021-05-25 12:05:20|83167.7|83142.7|83152|83127|83168|83143|83151.8|83126.8|63
1621944330000|2021-05-25 12:05:30|83151.6|83126.6|83164.6|83139.6|83167.2|83142.2|83151.6|83126.6|46
1621944340000|2021-05-25 12:05:40|83164.5|83139.5|83160.2|83135.2|83164.5|83139.5|83157.9|83132.9|36
1621944350000|2021-05-25 12:05:50|83159.9|83134.9|83161.3|83136.3|83162.2|83137.2|83159.9|83134.9|42
1621944360000|2021-05-25 12:06:00|83161.4|83136.4|83167.2|83142.2|83167.3|83142.3|83161.4|83136.4|35
1621944370000|2021-05-25 12:06:10|83166.9|83141.9|83168|83143|83168.9|83143.9|83163.2|83138.2|34
1621944380000|2021-05-25 12:06:20|83168.1|83143.1|83167.8|83142.8|83169.4|83144.4|83166.2|83141.2|36
1621944390000|2021-05-25 12:06:30|83168|83143|83168.2|83143.2|83169.8|83144.8|83166.4|83141.4|38
1621944400000|2021-05-25 12:06:40|83167.7|83142.7|83163.7|83138.7|83168.3|83143.3|83163.1|83138.1|24
1621944410000|2021-05-25 12:06:50|83163.9|83138.9|83154.4|83129.4|83163.9|83138.9|83154.1|83129.1|61
1621944420000|2021-05-25 12:07:00|83153.1|83128.1|83153|83128|83155.8|83130.8|83151.5|83126.5|43
1621944430000|2021-05-25 12:07:10|83152.5|83127.5|83153.8|83128.8|83153.8|83128.8|83150.5|83125.5|35
1621944440000|2021-05-25 12:07:20|83153.5|83128.5|83155.2|83130.2|83155.2|83130.2|83153.5|83128.5|20
1621944450000|2021-05-25 12:07:30|83155.3|83130.3|83158.3|83133.3|83159.4|83134.4|83152.9|83127.9|39
1621944460000|2021-05-25 12:07:40|83158.7|83133.7|83163.1|83138.1|83164.8|83139.8|83156.8|83131.8|35
1621944470000|2021-05-25 12:07:50|83164|83139|83164.7|83139.7|83165|83140|83160.3|83135.3|28
1621944480000|2021-05-25 12:08:00|83164.9|83139.9|83163.9|83138.9|83165.8|83140.8|83162|83137|28
1621944490000|2021-05-25 12:08:10|83165.6|83140.6|83157|83132|83165.6|83140.6|83153.6|83128.6|40
1621944500000|2021-05-25 12:08:20|83156.9|83131.9|83155.3|83130.3|83156.9|83131.9|83153.4|83128.4|24
1621944510000|2021-05-25 12:08:30|83153.8|83128.8|83160.5|83135.5|83163.8|83138.8|83153.8|83128.8|45
1621944520000|2021-05-25 12:08:40|83160.8|83135.8|83158.2|83133.2|83162.3|83137.3|83155.6|83130.6|46
1621944530000|2021-05-25 12:08:50|83157.9|83132.9|83158.9|83133.9|83161|83136|83155.3|83130.3|22
1621944540000|2021-05-25 12:09:00|83158.5|83133.5|83158.1|83133.1|83159|83134|83157.1|83132.1|25
1621944550000|2021-05-25 12:09:10|83158.2|83133.2|83156.6|83131.6|83158.8|83133.8|83155.6|83130.6|25
1621944560000|2021-05-25 12:09:20|83156.5|83131.5|83156.1|83131.1|83157.9|83132.9|83155.7|83130.7|24
1621944570000|2021-05-25 12:09:30|83157.8|83132.8|83161.4|83136.4|83163.7|83138.7|83156.6|83131.6|42
1621944580000|2021-05-25 12:09:40|83161.3|83136.3|83160.6|83135.6|83164.5|83139.5|83160.5|83135.5|20
1621944590000|2021-05-25 12:09:50|83160.4|83135.4|83161.3|83136.3|83161.5|83136.5|83160|83135|29
1621944600000|2021-05-25 12:10:00|83161.5|83136.5|83168.7|83143.7|83169|83144|83160.8|83135.8|37
1621944610000|2021-05-25 12:10:10|83168.2|83143.2|83167|83142|83168.9|83143.9|83166.4|83141.4|15
1621944620000|2021-05-25 12:10:20|83167.5|83142.5|83168.3|83143.3|83168.5|83143.5|83166.5|83141.5|25
1621944630000|2021-05-25 12:10:30|83168.2|83143.2|83176.9|83151.9|83180.2|83155.2|83167.8|83142.8|37
1621944640000|2021-05-25 12:10:40|83174.8|83149.8|83167.2|83142.2|83179.6|83154.6|83166.9|83141.9|46
1621944650000|2021-05-25 12:10:50|83166.9|83141.9|83168.9|83143.9|83170.7|83145.7|83166.9|83141.9|41
1621944660000|2021-05-25 12:11:00|83168.7|83143.7|83174.2|83149.2|83175.1|83150.1|83162.7|83137.7|47
1621944670000|2021-05-25 12:11:10|83175.6|83150.6|83174.9|83149.9|83176.6|83151.6|83173.2|83148.2|30
1621944680000|2021-05-25 12:11:20|83175|83150|83176.4|83151.4|83177.5|83152.5|83172|83147|46
1621944690000|2021-05-25 12:11:30|83175.9|83150.9|83176.7|83151.7|83177.2|83152.2|83174.4|83149.4|26
1621944700000|2021-05-25 12:11:40|83176.5|83151.5|83178.7|83153.7|83178.7|83153.7|83176.5|83151.5|28
1621944710000|2021-05-25 12:11:50|83178.6|83153.6|83175.9|83150.9|83179|83154|83175.9|83150.9|23
1621944720000|2021-05-25 12:12:00|83176|83151|83176.2|83151.2|83176.6|83151.6|83175.5|83150.5|22
1621944730000|2021-05-25 12:12:10|83175.9|83150.9|83175|83150|83177.5|83152.5|83173|83148|37
1621944740000|2021-05-25 12:12:20|83175.1|83150.1|83174.4|83149.4|83177.2|83152.2|83174|83149|27
1621944750000|2021-05-25 12:12:30|83174.1|83149.1|83176|83151|83176.1|83151.1|83174|83149|15
1621944760000|2021-05-25 12:12:40|83176.3|83151.3|83177.1|83152.1|83177.1|83152.1|83174.2|83149.2|20
1621944770000|2021-05-25 12:12:50|83177.5|83152.5|83176.7|83151.7|83177.7|83152.7|83176|83151|29
1621944780000|2021-05-25 12:13:00|83177|83152|83171.6|83146.6|83178.4|83153.4|83168.8|83143.8|36
1621944790000|2021-05-25 12:13:10|83173.7|83148.7|83174.4|83149.4|83175.5|83150.5|83165.3|83140.3|51
1621944800000|2021-05-25 12:13:20|83173.6|83148.6|83175.9|83150.9|83177.7|83152.7|83173.2|83148.2|53
1621944810000|2021-05-25 12:13:30|83175.7|83150.7|83175.9|83150.9|83177.7|83152.7|83174.5|83149.5|32
1621944820000|2021-05-25 12:13:40|83175.4|83150.4|83180.1|83155.1|83181|83156|83175.4|83150.4|29
1621944830000|2021-05-25 12:13:50|83179.7|83154.7|83178.2|83153.2|83180.7|83155.7|83175.9|83150.9|39
1621944840000|2021-05-25 12:14:00|83178.6|83153.6|83178.1|83153.1|83178.6|83153.6|83175.3|83150.3|24
1621944850000|2021-05-25 12:14:10|83177.4|83152.4|83174.2|83149.2|83177.5|83152.5|83170.5|83145.5|41
1621944860000|2021-05-25 12:14:20|83174.5|83149.5|83166.6|83141.6|83174.5|83149.5|83166|83141|17
1621944870000|2021-05-25 12:14:30|83166.8|83141.8|83165.6|83140.6|83168.6|83143.6|83164.8|83139.8|31
1621944880000|2021-05-25 12:14:40|83166.1|83141.1|83165.1|83140.1|83167.6|83142.6|83157.8|83132.8|53
1621944890000|2021-05-25 12:14:50|83165.5|83140.5|83162.9|83137.9|83165.5|83140.5|83160.5|83135.5|53
1621944900000|2021-05-25 12:15:00|83162.3|83137.3|83158.1|83133.1|83164.1|83139.1|83154.5|83129.5|61
1621944910000|2021-05-25 12:15:10|83158.8|83133.8|83150.8|83125.8|83158.9|83133.9|83147.3|83122.3|48
1621944920000|2021-05-25 12:15:20|83151|83126|83136.5|83111.5|83151|83126|83136.5|83111.5|52
1621944930000|2021-05-25 12:15:30|83136.9|83111.9|83128.2|83103.2|83137.1|83112.1|83127.8|83102.8|63
1621944940000|2021-05-25 12:15:40|83128.3|83103.3|83125.2|83100.2|83129.9|83104.9|83122.7|83097.7|60
1621944950000|2021-05-25 12:15:50|83125.5|83100.5|83126.2|83101.2|83128.6|83103.6|83124|83099|37
1621944960000|2021-05-25 12:16:00|83127.1|83102.1|83128.2|83103.2|83130.3|83105.3|83126.7|83101.7|27
1621944970000|2021-05-25 12:16:10|83127.7|83102.7|83132.3|83107.3|83133|83108|83127.7|83102.7|30
1621944980000|2021-05-25 12:16:20|83133.3|83108.3|83137.7|83112.7|83138.5|83113.5|83132.1|83107.1|40
1621944990000|2021-05-25 12:16:30|83137.8|83112.8|83136.5|83111.5|83137.8|83112.8|83134.7|83109.7|33
1621945000000|2021-05-25 12:16:40|83136.9|83111.9|83143.4|83118.4|83144.1|83119.1|83136.9|83111.9|42
1621945010000|2021-05-25 12:16:50|83142.2|83117.2|83142.6|83117.6|83143.4|83118.4|83140.9|83115.9|35
1621945020000|2021-05-25 12:17:00|83143.1|83118.1|83132.6|83107.6|83144.4|83119.4|83129.1|83104.1|53
1621945030000|2021-05-25 12:17:10|83131.8|83106.8|83122.4|83097.4|83132|83107|83116.8|83091.8|51
1621945040000|2021-05-25 12:17:20|83123.7|83098.7|83116.6|83091.6|83131.6|83106.6|83116.2|83091.2|60
1621945050000|2021-05-25 12:17:30|83116.4|83091.4|83121.5|83096.5|83123.2|83098.2|83114.2|83089.2|46
1621945060000|2021-05-25 12:17:40|83121.9|83096.9|83117.5|83092.5|83121.9|83096.9|83102.3|83077.3|59
1621945070000|2021-05-25 12:17:50|83117.1|83092.1|83101.4|83076.4|83119.5|83094.5|83100.6|83075.6|58
1621945080000|2021-05-25 12:18:00|83100.9|83075.9|83105.7|83080.7|83106.7|83081.7|83100.9|83075.9|48
1621945090000|2021-05-25 12:18:10|83105|83080|83091.4|83066.4|83106.9|83081.9|83087.8|83062.8|45
1621945100000|2021-05-25 12:18:20|83090.3|83065.3|83088.8|83063.8|83093|83068|83088.8|83063.8|34
1621945110000|2021-05-25 12:18:30|83088.6|83063.6|83088.8|83063.8|83089.5|83064.5|83085.9|83060.9|46
1621945120000|2021-05-25 12:18:40|83089|83064|83088.1|83063.1|83089.2|83064.2|83085.9|83060.9|43
1621945130000|2021-05-25 12:18:50|83087.9|83062.9|83091.4|83066.4|83091.5|83066.5|83087.7|83062.7|34
1621945140000|2021-05-25 12:19:00|83091.5|83066.5|83091.7|83066.7|83092.4|83067.4|83089.4|83064.4|42
1621945150000|2021-05-25 12:19:10|83091.6|83066.6|83087.7|83062.7|83092.3|83067.3|83087|83062|46
1621945160000|2021-05-25 12:19:20|83087.5|83062.5|83090.4|83065.4|83090.4|83065.4|83086.4|83061.4|33
1621945170000|2021-05-25 12:19:30|83091.9|83066.9|83087.8|83062.8|83091.9|83066.9|83087.8|83062.8|38
1621945180000|2021-05-25 12:19:40|83088|83063|83087.2|83062.2|83088|83063|83086.7|83061.7|29
1621945190000|2021-05-25 12:19:50|83087.1|83062.1|83089|83064|83089.3|83064.3|83086.7|83061.7|38
1621945200000|2021-05-25 12:20:00|83089.5|83064.5|83088.5|83063.5|83098.8|83073.8|83086.2|83061.2|62
1621945210000|2021-05-25 12:20:10|83088.7|83063.7|83088.4|83063.4|83089.3|83064.3|83087.2|83062.2|50
1621945220000|2021-05-25 12:20:20|83088.2|83063.2|83093.4|83068.4|83093.4|83068.4|83087.4|83062.4|43
1621945230000|2021-05-25 12:20:30|83093.8|83068.8|83091.3|83066.3|83093.8|83068.8|83089.3|83064.3|44
1621945240000|2021-05-25 12:20:40|83090.8|83065.8|83098.4|83073.4|83098.7|83073.7|83090.8|83065.8|33
1621945250000|2021-05-25 12:20:50|83097.4|83072.4|83108.7|83083.7|83110.2|83085.2|83097.4|83072.4|53
1621945260000|2021-05-25 12:21:00|83109.1|83084.1|83101.7|83076.7|83109.4|83084.4|83097.4|83072.4|48
1621945270000|2021-05-25 12:21:10|83102.3|83077.3|83106.4|83081.4|83106.4|83081.4|83100.4|83075.4|41
1621945280000|2021-05-25 12:21:20|83105.9|83080.9|83107.3|83082.3|83107.8|83082.8|83105.2|83080.2|47
1621945290000|2021-05-25 12:21:30|83107.6|83082.6|83100.6|83075.6|83109.8|83084.8|83100.6|83075.6|41
1621945300000|2021-05-25 12:21:40|83102.6|83077.6|83099.5|83074.5|83103.1|83078.1|83099.2|83074.2|39
1621945310000|2021-05-25 12:21:50|83099.6|83074.6|83100.5|83075.5|83100.5|83075.5|83099.6|83074.6|26
1621945320000|2021-05-25 12:22:00|83100.8|83075.8|83100.3|83075.3|83101|83076|83100.1|83075.1|30
1621945330000|2021-05-25 12:22:10|83100.2|83075.2|83106.2|83081.2|83107.1|83082.1|83099.2|83074.2|34
1621945340000|2021-05-25 12:22:20|83106|83081|83103.4|83078.4|83107.4|83082.4|83103.4|83078.4|45
1621945350000|2021-05-25 12:22:30|83103.7|83078.7|83103.1|83078.1|83103.8|83078.8|83102.9|83077.9|25
1621945360000|2021-05-25 12:22:40|83103.4|83078.4|83098.5|83073.5|83103.8|83078.8|83098.3|83073.3|43
1621945370000|2021-05-25 12:22:50|83098.6|83073.6|83101.7|83076.7|83102.7|83077.7|83098.5|83073.5|29
1621945380000|2021-05-25 12:23:00|83100.7|83075.7|83097.9|83072.9|83101.1|83076.1|83097.1|83072.1|31
1621945390000|2021-05-25 12:23:10|83097.5|83072.5|83094.9|83069.9|83097.6|83072.6|83094.1|83069.1|32
1621945400000|2021-05-25 12:23:20|83095.2|83070.2|83090.2|83065.2|83095.5|83070.5|83090.1|83065.1|36
1621945410000|2021-05-25 12:23:30|83089.7|83064.7|83089.4|83064.4|83089.8|83064.8|83087.8|83062.8|32
1621945420000|2021-05-25 12:23:40|83088.6|83063.6|83098|83073|83100.5|83075.5|83088.6|83063.6|46
1621945430000|2021-05-25 12:23:50|83099.1|83074.1|83106.4|83081.4|83106.4|83081.4|83098.3|83073.3|47
1621945440000|2021-05-25 12:24:00|83106.2|83081.2|83114|83089|83114.1|83089.1|83105.9|83080.9|49
1621945450000|2021-05-25 12:24:10|83114.1|83089.1|83109.2|83084.2|83114.8|83089.8|83108.1|83083.1|33
1621945460000|2021-05-25 12:24:20|83109|83084|83111.2|83086.2|83113.3|83088.3|83108.9|83083.9|35
1621945470000|2021-05-25 12:24:30|83111.4|83086.4|83137.4|83112.4|83139|83114|83109.3|83084.3|55
1621945480000|2021-05-25 12:24:40|83139.2|83114.2|83125.9|83100.9|83143.7|83118.7|83117.3|83092.3|50
1621945490000|2021-05-25 12:24:50|83124.9|83099.9|83146.3|83121.3|83146.3|83121.3|83124.5|83099.5|60
1621945500000|2021-05-25 12:25:00|83146.5|83121.5|83159.5|83134.5|83159.5|83134.5|83146.5|83121.5|47
1621945510000|2021-05-25 12:25:10|83161.6|83136.6|83158.2|83133.2|83187.4|83145.8|83158.2|83133.2|56
1621945520000|2021-05-25 12:25:20|83157.9|83132.9|83171.8|83146.8|83173.3|83148.3|83157.1|83132.1|43
1621945530000|2021-05-25 12:25:30|83171.9|83146.9|83182.7|83157.7|83197.5|83160|83169|83144|63
1621945540000|2021-05-25 12:25:40|83182.8|83157.8|83185.4|83160.4|83186.8|83161.8|83180.7|83155.7|56
1621945550000|2021-05-25 12:25:50|83187.7|83162.7|83178.2|83153.2|83187.7|83162.7|83165|83140|65
1621945560000|2021-05-25 12:26:00|83177.4|83152.4|83167.8|83142.8|83180.9|83155.9|83146.5|83121.5|67
1621945570000|2021-05-25 12:26:10|83165.7|83140.7|83143.3|83118.3|83167.9|83142.9|83143.3|83118.3|47
1621945580000|2021-05-25 12:26:20|83145.6|83120.6|83164.3|83139.3|83165.2|83140.2|83140.4|83115.4|67
1621945590000|2021-05-25 12:26:30|83163.2|83138.2|83169.2|83144.2|83171.5|83146.5|83143|83118|55
1621945600000|2021-05-25 12:26:40|83167|83142|83164.9|83139.9|83167.7|83142.7|83162.8|83137.8|49
1621945610000|2021-05-25 12:26:50|83164.5|83139.5|83172.7|83147.7|83174.6|83149.6|83163|83138|56
1621945620000|2021-05-25 12:27:00|83172.4|83147.4|83173.8|83148.8|83176.4|83151.4|83169.2|83144.2|50
1621945630000|2021-05-25 12:27:10|83173.7|83148.7|83173.2|83148.2|83174.8|83149.8|83173.2|83148.2|24
1621945640000|2021-05-25 12:27:20|83173.1|83148.1|83167.1|83142.1|83173.9|83148.9|83165|83140|40
1621945650000|2021-05-25 12:27:30|83168.7|83143.7|83184.3|83159.3|83188.9|83163.9|83162.7|83137.7|57
1621945660000|2021-05-25 12:27:40|83183.7|83158.7|83185.5|83160.5|83186.4|83161.4|83183|83158|47
1621945670000|2021-05-25 12:27:50|83185.9|83160.9|83186.4|83161.4|83186.6|83161.6|83174|83149|66
1621945680000|2021-05-25 12:28:00|83185.7|83160.7|83185.7|83160.7|83186.7|83161.7|83178.5|83153.5|55
1621945690000|2021-05-25 12:28:10|83184.3|83159.3|83184.5|83159.5|83189.1|83164.1|83183.7|83158.7|55
1621945700000|2021-05-25 12:28:20|83185.1|83160.1|83183.4|83158.4|83188.5|83163.5|83182.6|83157.6|44
1621945710000|2021-05-25 12:28:30|83183.3|83158.3|83173.6|83148.6|83183.4|83158.4|83164.5|83139.5|67
1621945720000|2021-05-25 12:28:40|83173.5|83148.5|83170.3|83145.3|83179.2|83154.2|83170.3|83145.3|59
1621945730000|2021-05-25 12:28:50|83170.4|83145.4|83170.6|83145.6|83171|83146|83170.2|83145.2|20
1621945740000|2021-05-25 12:29:00|83170.9|83145.9|83166.2|83141.2|83172.9|83147.9|83164.3|83139.3|45
1621945750000|2021-05-25 12:29:10|83166.1|83141.1|83159.3|83134.3|83166.1|83141.1|83149.9|83124.9|52
1621945760000|2021-05-25 12:29:20|83160.3|83135.3|83160.2|83135.2|83163.4|83138.4|83158.9|83133.9|49
1621945770000|2021-05-25 12:29:30|83160.1|83135.1|83149.7|83124.7|83160.9|83135.9|83148.1|83123.1|57
1621945780000|2021-05-25 12:29:40|83151.4|83126.4|83144.8|83119.8|83154|83129|83142.6|83117.6|45
1621945790000|2021-05-25 12:29:50|83144.5|83119.5|83142.5|83117.5|83144.5|83119.5|83137.1|83112.1|43
1621945800000|2021-05-25 12:30:00|83142.3|83117.3|83131.6|83106.6|83145.8|83120.8|83129.5|83104.5|54
1621945810000|2021-05-25 12:30:10|83131.8|83106.8|83130.2|83105.2|83133.4|83108.4|83129.1|83104.1|38
1621945820000|2021-05-25 12:30:20|83131.2|83106.2|83134.8|83109.8|83135.5|83110.5|83128|83103|48
1621945830000|2021-05-25 12:30:30|83134.6|83109.6|83134.9|83109.9|83135|83110|83131.7|83106.7|38
1621945840000|2021-05-25 12:30:40|83136.1|83111.1|83136.5|83111.5|83137|83112|83133.6|83108.6|23
1621945850000|2021-05-25 12:30:50|83136.4|83111.4|83136.9|83111.9|83137.4|83112.4|83135.9|83110.9|20
1621945860000|2021-05-25 12:31:00|83136.6|83111.6|83139.3|83114.3|83139.6|83114.6|83136.6|83111.6|31
1621945870000|2021-05-25 12:31:10|83137.1|83112.1|83136.3|83111.3|83140.7|83115.7|83133.2|83108.2|41
1621945880000|2021-05-25 12:31:20|83136.8|83111.8|83144.2|83119.2|83144.2|83119.2|83132.3|83107.3|58
1621945890000|2021-05-25 12:31:30|83145.8|83120.8|83150.9|83125.9|83157.6|83132.6|83145.8|83120.8|62
1621945900000|2021-05-25 12:31:40|83150.5|83125.5|83152.2|83127.2|83152.5|83127.5|83148.9|83123.9|44
1621945910000|2021-05-25 12:31:50|83152.6|83127.6|83158.3|83133.3|83158.6|83133.6|83149.9|83124.9|53
1621945920000|2021-05-25 12:32:00|83157.2|83132.2|83152.3|83127.3|83157.9|83132.9|83149.4|83124.4|61
1621945930000|2021-05-25 12:32:10|83152.7|83127.7|83151.3|83126.3|83154.6|83129.6|83146.3|83121.3|53
1621945940000|2021-05-25 12:32:20|83151.1|83126.1|83157.5|83132.5|83164|83139|83143.7|83118.7|56
1621945950000|2021-05-25 12:32:30|83158.5|83133.5|83157.1|83132.1|83159|83134|83149.8|83124.8|56
1621945960000|2021-05-25 12:32:40|83157.3|83132.3|83157.5|83132.5|83158.7|83133.7|83156.2|83131.2|38
1621945970000|2021-05-25 12:32:50|83158.1|83133.1|83149.5|83124.5|83158.1|83133.1|83147.1|83122.1|55
1621945980000|2021-05-25 12:33:00|83149.2|83124.2|83142.6|83117.6|83152.5|83127.5|83137.2|83112.2|52
1621945990000|2021-05-25 12:33:10|83143.2|83118.2|83150.6|83125.6|83151.4|83126.4|83142|83117|60
1621946000000|2021-05-25 12:33:20|83150.7|83125.7|83154|83129|83154.7|83129.7|83149.7|83124.7|44
1621946010000|2021-05-25 12:33:30|83155.6|83130.6|83159.7|83134.7|83160.1|83135.1|83154.8|83129.8|47
1621946020000|2021-05-25 12:33:40|83159|83134|83159.2|83134.2|83160.1|83135.1|83158.2|83133.2|26
1621946030000|2021-05-25 12:33:50|83159.1|83134.1|83159.7|83134.7|83160|83135|83158.2|83133.2|22
1621946040000|2021-05-25 12:34:00|83159.6|83134.6|83144.1|83119.1|83159.6|83134.6|83143.9|83118.9|46
1621946050000|2021-05-25 12:34:10|83144.2|83119.2|83150.3|83125.3|83151.7|83126.7|83144|83119|54
1621946060000|2021-05-25 12:34:20|83149.6|83124.6|83158.9|83133.9|83159.9|83134.9|83149.1|83124.1|55
1621946070000|2021-05-25 12:34:30|83159|83134|83162.8|83137.8|83162.8|83137.8|83157.2|83132.2|37
1621946080000|2021-05-25 12:34:40|83162.2|83137.2|83160.4|83135.4|83162.4|83137.4|83157.7|83132.7|42
1621946090000|2021-05-25 12:34:50|83161.1|83136.1|83162.2|83137.2|83163.1|83138.1|83161|83136|43
1621946100000|2021-05-25 12:35:00|83162.7|83137.7|83167.7|83142.7|83170.2|83145.2|83162.7|83137.7|62
1621946110000|2021-05-25 12:35:10|83167.6|83142.6|83167.9|83142.9|83168.9|83143.9|83167|83142|43
1621946120000|2021-05-25 12:35:20|83167.7|83142.7|83154.5|83129.5|83167.7|83142.7|83153.7|83128.7|56
1621946130000|2021-05-25 12:35:30|83154.6|83129.6|83154.3|83129.3|83154.6|83129.6|83151.8|83126.8|32
1621946140000|2021-05-25 12:35:40|83154.6|83129.6|83153.6|83128.6|83155|83130|83153|83128|32
1621946150000|2021-05-25 12:35:50|83153.8|83128.8|83147.9|83122.9|83153.9|83128.9|83146|83121|37
1621946160000|2021-05-25 12:36:00|83148|83123|83157.5|83132.5|83157.9|83132.9|83148|83123|50
1621946170000|2021-05-25 12:36:10|83157.3|83132.3|83169|83144|83171.3|83146.3|83157.3|83132.3|60
1621946180000|2021-05-25 12:36:20|83168.9|83143.9|83173.9|83148.9|83174.7|83149.7|83168.7|83143.7|36
1621946190000|2021-05-25 12:36:30|83175.4|83150.4|83177.6|83152.6|83180.9|83155.9|83170.3|83145.3|63
1621946200000|2021-05-25 12:36:40|83177.5|83152.5|83173.1|83148.1|83178.8|83153.8|83171.5|83146.5|48
1621946210000|2021-05-25 12:36:50|83172.5|83147.5|83167.7|83142.7|83173.5|83148.5|83166.1|83141.1|53
1621946220000|2021-05-25 12:37:00|83167.5|83142.5|83172.7|83147.7|83173.9|83148.9|83164.5|83139.5|56
1621946230000|2021-05-25 12:37:10|83173.1|83148.1|83169.3|83144.3|83173.5|83148.5|83168.7|83143.7|35
1621946240000|2021-05-25 12:37:20|83169.1|83144.1|83173|83148|83177.1|83152.1|83168.9|83143.9|40
1621946250000|2021-05-25 12:37:30|83173.1|83148.1|83174|83149|83175.9|83150.9|83172.8|83147.8|49
1621946260000|2021-05-25 12:37:40|83173.2|83148.2|83155.8|83130.8|83174.5|83149.5|83153.7|83128.7|62
1621946270000|2021-05-25 12:37:50|83154.8|83129.8|83160.1|83135.1|83160.7|83135.7|83152.6|83127.6|45
1621946280000|2021-05-25 12:38:00|83160.4|83135.4|83155|83130|83163.1|83138.1|83153.7|83128.7|51
1621946290000|2021-05-25 12:38:10|83154.9|83129.9|83139.5|83114.5|83155.8|83130.8|83130.8|83105.8|67
1621946300000|2021-05-25 12:38:20|83140|83115|83139.1|83114.1|83143.7|83118.7|83139.1|83114.1|54
1621946310000|2021-05-25 12:38:30|83139.3|83114.3|83140|83115|83140|83115|83137.2|83112.2|42
1621946320000|2021-05-25 12:38:40|83140.1|83115.1|83142.3|83117.3|83145.5|83120.5|83139.5|83114.5|60
1621946330000|2021-05-25 12:38:50|83142.5|83117.5|83140.4|83115.4|83144.6|83119.6|83138.7|83113.7|61
1621946340000|2021-05-25 12:39:00|83140.5|83115.5|83141.1|83116.1|83141.7|83116.7|83139.8|83114.8|54
1621946350000|2021-05-25 12:39:10|83141.3|83116.3|83126.2|83101.2|83141.3|83116.3|83125.4|83100.4|64
1621946360000|2021-05-25 12:39:20|83126.3|83101.3|83117.2|83092.2|83126.3|83101.3|83115.6|83090.6|67
1621946370000|2021-05-25 12:39:30|83117.4|83092.4|83131.4|83106.4|83134.8|83109.8|83116.3|83091.3|56
1621946380000|2021-05-25 12:39:40|83131.7|83106.7|83137.8|83112.8|83137.8|83112.8|83131.5|83106.5|45
1621946390000|2021-05-25 12:39:50|83138.1|83113.1|83135.9|83110.9|83138.2|83113.2|83135.1|83110.1|42
1621946400000|2021-05-25 12:40:00|83136.3|83111.3|83138.6|83113.6|83138.6|83113.6|83135.6|83110.6|47
1621946410000|2021-05-25 12:40:10|83138.4|83113.4|83130.2|83105.2|83142.7|83117.7|83130|83105|57
1621946420000|2021-05-25 12:40:20|83130.3|83105.3|83129.4|83104.4|83130.6|83105.6|83123.5|83098.5|62
1621946430000|2021-05-25 12:40:30|83129.5|83104.5|83121.3|83096.3|83129.5|83104.5|83121|83096|52
1621946440000|2021-05-25 12:40:40|83122.6|83097.6|83130.9|83105.9|83131.1|83106.1|83117.7|83092.7|52
1621946450000|2021-05-25 12:40:50|83130.4|83105.4|83128.5|83103.5|83132.4|83107.4|83128.5|83103.5|47
1621946460000|2021-05-25 12:41:00|83128.4|83103.4|83124.2|83099.2|83134.1|83109.1|83120.8|83095.8|45
1621946470000|2021-05-25 12:41:10|83123.1|83098.1|83123.2|83098.2|83127|83102|83122.2|83097.2|44
1621946480000|2021-05-25 12:41:20|83122|83097|83128.7|83103.7|83130.7|83105.7|83122|83097|42
1621946490000|2021-05-25 12:41:30|83128.8|83103.8|83130.7|83105.7|83133|83108|83128.8|83103.8|50
1621946500000|2021-05-25 12:41:40|83131.5|83106.5|83134.4|83109.4|83138.4|83113.4|83130.5|83105.5|47
1621946510000|2021-05-25 12:41:50|83133.3|83108.3|83136|83111|83136.4|83111.4|83132.3|83107.3|38
1621946520000|2021-05-25 12:42:00|83136.2|83111.2|83135.9|83110.9|83137.2|83112.2|83135.6|83110.6|41
1621946530000|2021-05-25 12:42:10|83135.7|83110.7|83135.7|83110.7|83136.4|83111.4|83135.4|83110.4|17
1621946540000|2021-05-25 12:42:20|83135.9|83110.9|83128.6|83103.6|83136.2|83111.2|83128.3|83103.3|30
1621946550000|2021-05-25 12:42:30|83129.1|83104.1|83132.9|83107.9|83134.8|83109.8|83126.2|83101.2|43
1621946560000|2021-05-25 12:42:40|83133.5|83108.5|83122.9|83097.9|83133.6|83108.6|83122.5|83097.5|38
1621946570000|2021-05-25 12:42:50|83122.6|83097.6|83118.5|83093.5|83123.3|83098.3|83117.4|83092.4|40
1621946580000|2021-05-25 12:43:00|83118.8|83093.8|83120.8|83095.8|83123.8|83098.8|83118.2|83093.2|27
1621946590000|2021-05-25 12:43:10|83121.1|83096.1|83117.4|83092.4|83121.1|83096.1|83117|83092|34
1621946600000|2021-05-25 12:43:20|83117.2|83092.2|83118.2|83093.2|83118.2|83093.2|83116.4|83091.4|25
1621946610000|2021-05-25 12:43:30|83118.1|83093.1|83118.1|83093.1|83118.6|83093.6|83116.7|83091.7|25
1621946620000|2021-05-25 12:43:40|83117.8|83092.8|83117.5|83092.5|83118.2|83093.2|83115.2|83090.2|38
1621946630000|2021-05-25 12:43:50|83117.6|83092.6|83122.6|83097.6|83122.6|83097.6|83117.2|83092.2|33
1621946640000|2021-05-25 12:44:00|83122.7|83097.7|83121.9|83096.9|83123.1|83098.1|83121.5|83096.5|25
1621946650000|2021-05-25 12:44:10|83122|83097|83122.1|83097.1|83124.1|83099.1|83121.4|83096.4|29
1621946660000|2021-05-25 12:44:20|83122|83097|83116.9|83091.9|83122|83097|83116|83091|17
1621946670000|2021-05-25 12:44:30|83116.7|83091.7|83126.4|83101.4|83127.7|83102.7|83116.7|83091.7|42
1621946680000|2021-05-25 12:44:40|83127|83102|83131.8|83106.8|83133.4|83108.4|83126.5|83101.5|43
1621946690000|2021-05-25 12:44:50|83131.7|83106.7|83133|83108|83133.7|83108.7|83131.7|83106.7|9
1621946700000|2021-05-25 12:45:00|83133.1|83108.1|83135.2|83110.2|83137.9|83112.9|83133|83108|39
1621946710000|2021-05-25 12:45:10|83135|83110|83134.5|83109.5|83135|83110|83134.5|83109.5|21
1621946720000|2021-05-25 12:45:20|83134.8|83109.8|83135.9|83110.9|83141.5|83116.5|83134.6|83109.6|35
1621946730000|2021-05-25 12:45:30|83135.8|83110.8|83140.7|83115.7|83141.6|83116.6|83135.8|83110.8|29
1621946740000|2021-05-25 12:45:40|83139.9|83114.9|83139.6|83114.6|83144|83119|83139.3|83114.3|34
1621946750000|2021-05-25 12:45:50|83139.3|83114.3|83140.1|83115.1|83141.2|83116.2|83139.3|83114.3|25
1621946760000|2021-05-25 12:46:00|83140.8|83115.8|83141.4|83116.4|83141.5|83116.5|83139.8|83114.8|33
1621946770000|2021-05-25 12:46:10|83139.9|83114.9|83138.1|83113.1|83139.9|83114.9|83137|83112|17
1621946780000|2021-05-25 12:46:20|83138.3|83113.3|83139|83114|83141.1|83116.1|83137.6|83112.6|26
1621946790000|2021-05-25 12:46:30|83138.9|83113.9|83146.6|83121.6|83147.9|83122.9|83138.5|83113.5|42
1621946800000|2021-05-25 12:46:40|83146.2|83121.2|83145.3|83120.3|83146.7|83121.7|83144.8|83119.8|25
1621946810000|2021-05-25 12:46:50|83147.7|83122.7|83145.7|83120.7|83147.7|83122.7|83145|83120|21
1621946820000|2021-05-25 12:47:00|83146.9|83121.9|83145.2|83120.2|83146.9|83121.9|83144.9|83119.9|16
1621946830000|2021-05-25 12:47:10|83145|83120|83147.5|83122.5|83148.1|83123.1|83144.2|83119.2|22
1621946840000|2021-05-25 12:47:20|83147.4|83122.4|83154.9|83129.9|83155.4|83130.4|83147.4|83122.4|47
1621946850000|2021-05-25 12:47:30|83154.4|83129.4|83167.2|83142.2|83167.2|83142.2|83150.5|83125.5|58
1621946860000|2021-05-25 12:47:40|83165.4|83140.4|83173.8|83148.8|83174.8|83149.8|83164.5|83139.5|44
1621946870000|2021-05-25 12:47:50|83174|83149|83177.4|83152.4|83177.4|83152.4|83171.6|83146.6|43
1621946880000|2021-05-25 12:48:00|83177.1|83152.1|83177.9|83152.9|83178.5|83153.5|83173.7|83148.7|47
1621946890000|2021-05-25 12:48:10|83178.1|83153.1|83178.4|83153.4|83178.7|83153.7|83178|83153|9
1621946900000|2021-05-25 12:48:20|83178.1|83153.1|83182.9|83157.9|83189.7|83164.7|83178|83153|57
1621946910000|2021-05-25 12:48:30|83183|83158|83181.7|83156.7|83183.4|83158.4|83179.5|83154.5|52
1621946920000|2021-05-25 12:48:40|83181.6|83156.6|83187.4|83162.4|83188.7|83163.7|83179.3|83154.3|47
1621946930000|2021-05-25 12:48:50|83188.4|83163.4|83189.2|83164.2|83189.3|83164.3|83187.2|83162.2|36
1621946940000|2021-05-25 12:49:00|83189.3|83164.3|83186.1|83161.1|83189.3|83164.3|83184|83159|37
1621946950000|2021-05-25 12:49:10|83186.6|83161.6|83194|83169|83194|83169|83186.5|83161.5|46
1621946960000|2021-05-25 12:49:20|83193.8|83168.8|83197.2|83172.2|83197.2|83172.2|83191.2|83166.2|34
1621946970000|2021-05-25 12:49:30|83195.5|83170.5|83177.6|83152.6|83197.6|83172.6|83165.6|83140.6|54
1621946980000|2021-05-25 12:49:40|83177.1|83152.1|83153|83128|83178.4|83153.4|83151.1|83126.1|56
1621946990000|2021-05-25 12:49:50|83153.4|83128.4|83152.3|83127.3|83154.7|83129.7|83151|83126|39
1621947000000|2021-05-25 12:50:00|83154.2|83129.2|83160.3|83135.3|83160.5|83135.5|83153.4|83128.4|41
1621947010000|2021-05-25 12:50:10|83159.9|83134.9|83162.5|83137.5|83162.7|83137.7|83159.2|83134.2|31
1621947020000|2021-05-25 12:50:20|83161.8|83136.8|83155.7|83130.7|83167.9|83142.9|83154.8|83129.8|42
1621947030000|2021-05-25 12:50:30|83155.4|83130.4|83179.5|83154.5|83181.7|83156.7|83155.4|83130.4|50
1621947040000|2021-05-25 12:50:40|83178.4|83153.4|83188.8|83163.8|83190.6|83165.6|83178.4|83153.4|37
1621947050000|2021-05-25 12:50:50|83188.9|83163.9|83190.4|83165.4|83192.2|83167.2|83186.1|83161.1|37
1621947060000|2021-05-25 12:51:00|83191.9|83166.9|83192.2|83167.2|83195.8|83170.8|83191.3|83166.3|40
1621947070000|2021-05-25 12:51:10|83191.3|83166.3|83189|83164|83194.9|83169.9|83188.9|83163.9|44
1621947080000|2021-05-25 12:51:20|83189.9|83164.9|83190.3|83165.3|83194.8|83169.8|83189.2|83164.2|33
1621947090000|2021-05-25 12:51:30|83190.2|83165.2|83200.4|83175.4|83201|83176|83188.7|83163.7|44
1621947100000|2021-05-25 12:51:40|83200.1|83175.1|83201.1|83176.1|83201.3|83176.3|83198.2|83173.2|44
1621947110000|2021-05-25 12:51:50|83198.6|83173.6|83198.9|83173.9|83200.3|83175.3|83197.1|83172.1|34
1621947120000|2021-05-25 12:52:00|83197.4|83172.4|83199.2|83174.2|83199.8|83174.8|83192.4|83167.4|41
1621947130000|2021-05-25 12:52:10|83198.5|83173.5|83195.4|83170.4|83201|83176|83194.5|83169.5|46
1621947140000|2021-05-25 12:52:20|83196.1|83171.1|83200.6|83175.6|83201.9|83176.9|83193.1|83168.1|40
1621947150000|2021-05-25 12:52:30|83200.2|83175.2|83217.1|83192.1|83217.2|83192.2|83199|83174|65
1621947160000|2021-05-25 12:52:40|83218|83193|83215.5|83190.5|83227.5|83202.5|83215.5|83190.5|75
1621947170000|2021-05-25 12:52:50|83215.6|83190.6|83223.9|83198.9|83228.4|83203.4|83208.9|83183.9|59
1621947180000|2021-05-25 12:53:00|83223.7|83198.7|83216|83191|83227.5|83202.5|83216|83191|60
1621947190000|2021-05-25 12:53:10|83216.4|83191.4|83221.1|83196.1|83221.7|83196.7|83214|83189|43
1621947200000|2021-05-25 12:53:20|83221.3|83196.3|83224.9|83199.9|83227.9|83202.9|83221.3|83196.3|54
1621947210000|2021-05-25 12:53:30|83226.7|83201.7|83227.4|83202.4|83228.3|83203.3|83218.9|83193.9|60
1621947220000|2021-05-25 12:53:40|83227.5|83202.5|83235.3|83210.3|83241|83216|83227.5|83202.5|66
1621947230000|2021-05-25 12:53:50|83235|83210|83222.7|83197.7|83236.6|83211.6|83220.4|83195.4|52
1621947240000|2021-05-25 12:54:00|83221.5|83196.5|83232.1|83207.1|83233.8|83208.8|83221.5|83196.5|57
1621947250000|2021-05-25 12:54:10|83232.7|83207.7|83229.5|83204.5|83234.8|83209.8|83226.9|83201.9|53
1621947260000|2021-05-25 12:54:20|83227.5|83202.5|83238.9|83213.9|83240.9|83215.9|83227.5|83202.5|50
1621947270000|2021-05-25 12:54:30|83238.7|83213.7|83238.9|83213.9|83246.3|83221.3|83236.9|83211.9|55
1621947280000|2021-05-25 12:54:40|83238.5|83213.5|83234.4|83209.4|83238.8|83213.8|83233.4|83208.4|45
1621947290000|2021-05-25 12:54:50|83235|83210|83243.3|83218.3|83244.1|83219.1|83235|83210|46
1621947300000|2021-05-25 12:55:00|83243.2|83218.2|83246.7|83221.7|83251|83226|83242.6|83217.6|65
1621947310000|2021-05-25 12:55:10|83247.1|83222.1|83245.1|83220.1|83248.8|83223.8|83244.8|83219.8|42
1621947320000|2021-05-25 12:55:20|83244.8|83219.8|83240.7|83215.7|83245.3|83220.3|83239.9|83214.9|54
1621947330000|2021-05-25 12:55:30|83240.3|83215.3|83240.3|83215.3|83241.6|83216.6|83239.8|83214.8|32
1621947340000|2021-05-25 12:55:40|83240|83215|83232.3|83207.3|83240|83215|83228.6|83203.6|51
1621947350000|2021-05-25 12:55:50|83232.1|83207.1|83235.2|83210.2|83236.3|83211.3|83231.5|83206.5|41
1621947360000|2021-05-25 12:56:00|83235.6|83210.6|83235.4|83210.4|83237.1|83212.1|83234.3|83209.3|48
1621947370000|2021-05-25 12:56:10|83235.5|83210.5|83238.4|83213.4|83239|83214|83235.2|83210.2|43
1621947380000|2021-05-25 12:56:20|83238.3|83213.3|83249.1|83224.1|83252.6|83227.6|83237.7|83212.7|47
1621947390000|2021-05-25 12:56:30|83248.9|83223.9|83241.9|83216.9|83248.9|83223.9|83241.7|83216.7|57
1621947400000|2021-05-25 12:56:40|83241.8|83216.8|83237.3|83212.3|83245.9|83220.9|83236.8|83211.8|54
1621947410000|2021-05-25 12:56:50|83237.2|83212.2|83242.3|83217.3|83242.4|83217.4|83235.8|83210.8|44
1621947420000|2021-05-25 12:57:00|83242|83217|83233.9|83208.9|83243|83218|83231|83206|54
1621947430000|2021-05-25 12:57:10|83234.6|83209.6|83233.7|83208.7|83237.9|83212.9|83231.1|83206.1|53
1621947440000|2021-05-25 12:57:20|83233.8|83208.8|83238.4|83213.4|83239.5|83214.5|83232.9|83207.9|31
1621947450000|2021-05-25 12:57:30|83238|83213|83244.2|83219.2|83247.9|83222.9|83237.9|83212.9|44
1621947460000|2021-05-25 12:57:40|83245.7|83220.7|83245.8|83220.8|83246.7|83221.7|83243.6|83218.6|52
1621947470000|2021-05-25 12:57:50|83245.4|83220.4|83248.1|83223.1|83248.1|83223.1|83244|83219|47
1621947480000|2021-05-25 12:58:00|83248.5|83223.5|83245|83220|83248.5|83223.5|83243.6|83218.6|44
1621947490000|2021-05-25 12:58:10|83244.5|83219.5|83246.9|83221.9|83248.1|83223.1|83244.5|83219.5|40
1621947500000|2021-05-25 12:58:20|83247|83222|83248.5|83223.5|83250.1|83225.1|83247|83222|36
1621947510000|2021-05-25 12:58:30|83249.9|83224.9|83250.3|83225.3|83251.7|83226.7|83249.4|83224.4|56
1621947520000|2021-05-25 12:58:40|83250.5|83225.5|83248.2|83223.2|83251|83226|83246.4|83221.4|36
1621947530000|2021-05-25 12:58:50|83248.1|83223.1|83242.7|83217.7|83249.1|83224.1|83241.5|83216.5|67
1621947540000|2021-05-25 12:59:00|83242.2|83217.2|83243.4|83218.4|83244.9|83219.9|83240|83215|49
1621947550000|2021-05-25 12:59:10|83243.1|83218.1|83244.9|83219.9|83246.2|83221.2|83243.1|83218.1|41
1621947560000|2021-05-25 12:59:20|83245.7|83220.7|83247.2|83222.2|83247.3|83222.3|83243|83218|32
1621947570000|2021-05-25 12:59:30|83247.5|83222.5|83249.8|83224.8|83249.9|83224.9|83245.5|83220.5|65
1621947580000|2021-05-25 12:59:40|83250.2|83225.2|83249.4|83224.4|83250.5|83225.5|83243.9|83218.9|62
1621947590000|2021-05-25 12:59:50|83249.5|83224.5|83243.2|83218.2|83249.5|83224.5|83241.1|83216.1|57
1621947600000|2021-05-25 13:00:00|83242.2|83217.2|83241.3|83216.3|83248|83223|83236|83211|68
1621947610000|2021-05-25 13:00:10|83240.8|83215.8|83242.5|83217.5|83245.4|83220.4|83239.6|83214.6|69
1621947620000|2021-05-25 13:00:20|83242.9|83217.9|83242.8|83217.8|83248.1|83223.1|83242|83217|52
1621947630000|2021-05-25 13:00:30|83242.5|83217.5|83246.3|83221.3|83247.8|83222.8|83242.5|83217.5|43
1621947640000|2021-05-25 13:00:40|83246.2|83221.2|83244.1|83219.1|83247.4|83222.4|83241.9|83216.9|56
1621947650000|2021-05-25 13:00:50|83243.8|83218.8|83246.9|83221.9|83250.1|83225.1|83243.8|83218.8|57
1621947660000|2021-05-25 13:01:00|83246.3|83221.3|83247.6|83222.6|83248.3|83223.3|83246.3|83221.3|33
1621947670000|2021-05-25 13:01:10|83247.5|83222.5|83250.4|83225.4|83250.4|83225.4|83247.5|83222.5|38
1621947680000|2021-05-25 13:01:20|83250.2|83225.2|83245.7|83220.7|83252.1|83227.1|83243.2|83218.2|50
1621947690000|2021-05-25 13:01:30|83244.6|83219.6|83245.8|83220.8|83250.1|83225.1|83244.6|83219.6|43
1621947700000|2021-05-25 13:01:40|83245.9|83220.9|83244.2|83219.2|83246.6|83221.6|83242.6|83217.6|38
1621947710000|2021-05-25 13:01:50|83244.3|83219.3|83239.6|83214.6|83244.9|83219.9|83237.5|83212.5|44
1621947720000|2021-05-25 13:02:00|83239.9|83214.9|83238.5|83213.5|83243|83218|83225.1|83200.1|69
1621947730000|2021-05-25 13:02:10|83239.2|83214.2|83228|83203|83239.2|83214.2|83226.3|83201.3|62
1621947740000|2021-05-25 13:02:20|83227.8|83202.8|83226.3|83201.3|83228.2|83203.2|83226.2|83201.2|42
1621947750000|2021-05-25 13:02:30|83226.1|83201.1|83236.7|83211.7|83238.5|83213.5|83222.9|83197.9|54
1621947760000|2021-05-25 13:02:40|83236.8|83211.8|83237|83212|83239.9|83214.9|83227.3|83202.3|58
1621947770000|2021-05-25 13:02:50|83236.3|83211.3|83227.8|83202.8|83237.3|83212.3|83227.8|83202.8|45
1621947780000|2021-05-25 13:03:00|83228.1|83203.1|83228.1|83203.1|83229.7|83204.7|83221|83196|45
1621947790000|2021-05-25 13:03:10|83227.2|83202.2|83231.1|83206.1|83233.5|83208.5|83227.1|83202.1|34
1621947800000|2021-05-25 13:03:20|83231.2|83206.2|83232.6|83207.6|83232.7|83207.7|83228.2|83203.2|23
1621947810000|2021-05-25 13:03:30|83230.8|83205.8|83235.5|83210.5|83238.8|83213.8|83228.1|83203.1|46
1621947820000|2021-05-25 13:03:40|83233.9|83208.9|83229.5|83204.5|83233.9|83208.9|83227.3|83202.3|35
1621947830000|2021-05-25 13:03:50|83229.7|83204.7|83234.3|83209.3|83236.3|83211.3|83229.3|83204.3|42
1621947840000|2021-05-25 13:04:00|83233.9|83208.9|83221.7|83196.7|83235.8|83210.8|83221.7|83196.7|31
1621947850000|2021-05-25 13:04:10|83221.4|83196.4|83225.2|83200.2|83232.3|83207.3|83221.4|83196.4|45
1621947860000|2021-05-25 13:04:20|83225.3|83200.3|83227.9|83202.9|83228.2|83203.2|83222.2|83197.2|51
1621947870000|2021-05-25 13:04:30|83228|83203|83228.1|83203.1|83230.1|83205.1|83227.5|83202.5|46
1621947880000|2021-05-25 13:04:40|83229.3|83204.3|83232.8|83207.8|83239|83214|83226.6|83201.6|56
1621947890000|2021-05-25 13:04:50|83232.9|83207.9|83232.7|83207.7|83232.9|83207.9|83231.2|83206.2|44
1621947900000|2021-05-25 13:05:00|83232.8|83207.8|83227.1|83202.1|83232.8|83207.8|83222.5|83197.5|53
1621947910000|2021-05-25 13:05:10|83227.8|83202.8|83226.3|83201.3|83228|83203|83225|83200|51
1621947920000|2021-05-25 13:05:20|83226.1|83201.1|83231.3|83206.3|83232.3|83207.3|83226.1|83201.1|56
1621947930000|2021-05-25 13:05:30|83230.9|83205.9|83215.2|83190.2|83232.4|83207.4|83214.8|83189.8|59
1621947940000|2021-05-25 13:05:40|83215.4|83190.4|83221.9|83196.9|83221.9|83196.9|83214|83189|35
1621947950000|2021-05-25 13:05:50|83220.6|83195.6|83228|83203|83228.4|83203.4|83220.6|83195.6|46
1621947960000|2021-05-25 13:06:00|83228.7|83203.7|83236.7|83211.7|83239|83214|83227.9|83202.9|63
1621947970000|2021-05-25 13:06:10|83236.2|83211.2|83235.4|83210.4|83238.3|83213.3|83225.3|83200.3|57
1621947980000|2021-05-25 13:06:20|83234.8|83209.8|83240|83215|83240|83215|83232|83207|52
1621947990000|2021-05-25 13:06:30|83237.8|83212.8|83228.8|83203.8|83240.5|83215.5|83227.4|83202.4|60
1621948000000|2021-05-25 13:06:40|83228.6|83203.6|83228.7|83203.7|83231.9|83206.9|83228.1|83203.1|59
1621948010000|2021-05-25 13:06:50|83230.6|83205.6|83232.8|83207.8|83234.6|83209.6|83230.6|83205.6|37
1621948020000|2021-05-25 13:07:00|83232.9|83207.9|83235.9|83210.9|83237|83212|83232.2|83207.2|45
1621948030000|2021-05-25 13:07:10|83236.4|83211.4|83232.6|83207.6|83240.7|83215.7|83231.6|83206.6|56
1621948040000|2021-05-25 13:07:20|83232.4|83207.4|83233.1|83208.1|83236.6|83211.6|83230.9|83205.9|49
1621948050000|2021-05-25 13:07:30|83232.8|83207.8|83236.2|83211.2|83238.2|83213.2|83232.7|83207.7|51
1621948060000|2021-05-25 13:07:40|83235.7|83210.7|83220.3|83195.3|83236.1|83211.1|83220.3|83195.3|50
1621948070000|2021-05-25 13:07:50|83220.2|83195.2|83214.6|83189.6|83222.7|83197.7|83213.4|83188.4|56
1621948080000|2021-05-25 13:08:00|83214.2|83189.2|83216.6|83191.6|83217.8|83192.8|83209.5|83184.5|52
1621948090000|2021-05-25 13:08:10|83216.2|83191.2|83230.4|83205.4|83230.9|83205.9|83214.9|83189.9|44
1621948100000|2021-05-25 13:08:20|83230.6|83205.6|83224.9|83199.9|83231.1|83206.1|83223|83198|49
1621948110000|2021-05-25 13:08:30|83225.5|83200.5|83227.4|83202.4|83227.4|83202.4|83224.4|83199.4|32
1621948120000|2021-05-25 13:08:40|83227.1|83202.1|83232.5|83207.5|83233.5|83208.5|83225.3|83200.3|46
1621948130000|2021-05-25 13:08:50|83233|83208|83235|83210|83237.4|83212.4|83231.8|83206.8|36
1621948140000|2021-05-25 13:09:00|83234.9|83209.9|83238.1|83213.1|83238.4|83213.4|83234.9|83209.9|35
1621948150000|2021-05-25 13:09:10|83235.8|83210.8|83212.9|83187.9|83235.8|83210.8|83212.9|83187.9|66
1621948160000|2021-05-25 13:09:20|83213|83188|83222.4|83197.4|83222.7|83197.7|83212.1|83187.1|49
1621948170000|2021-05-25 13:09:30|83220.8|83195.8|83228|83203|83231.9|83206.9|83220.8|83195.8|59
1621948180000|2021-05-25 13:09:40|83228.3|83203.3|83227.3|83202.3|83232|83207|83223.5|83198.5|55
1621948190000|2021-05-25 13:09:50|83227|83202|83225.8|83200.8|83228.6|83203.6|83220.8|83195.8|54
1621948200000|2021-05-25 13:10:00|83225.9|83200.9|83227.1|83202.1|83228.7|83203.7|83224.2|83199.2|47
1621948210000|2021-05-25 13:10:10|83227.6|83202.6|83234.8|83209.8|83235.7|83210.7|83227.4|83202.4|50
1621948220000|2021-05-25 13:10:20|83232.5|83207.5|83233.9|83208.9|83234.4|83209.4|83231.5|83206.5|33
1621948230000|2021-05-25 13:10:30|83234.1|83209.1|83238.3|83213.3|83240.4|83215.4|83233.5|83208.5|46
1621948240000|2021-05-25 13:10:40|83238.2|83213.2|83230.9|83205.9|83238.6|83213.6|83230.2|83205.2|49
1621948250000|2021-05-25 13:10:50|83232.7|83207.7|83233.9|83208.9|83236.1|83211.1|83229.7|83204.7|43
1621948260000|2021-05-25 13:11:00|83234.5|83209.5|83235.2|83210.2|83236.7|83211.7|83233|83208|40
1621948270000|2021-05-25 13:11:10|83235.3|83210.3|83239.5|83214.5|83239.7|83214.7|83235.1|83210.1|38
1621948280000|2021-05-25 13:11:20|83239.3|83214.3|83234.8|83209.8|83239.5|83214.5|83233.2|83208.2|60
1621948290000|2021-05-25 13:11:30|83232.2|83207.2|83219.8|83194.8|83235.8|83210.8|83219.4|83194.4|39
1621948300000|2021-05-25 13:11:40|83219|83194|83211.9|83186.9|83219.6|83194.6|83210.9|83185.9|62
1621948310000|2021-05-25 13:11:50|83211.3|83186.3|83216.3|83191.3|83217.8|83192.8|83210.7|83185.7|39
1621948320000|2021-05-25 13:12:00|83216.6|83191.6|83225.3|83200.3|83228.1|83203.1|83216.6|83191.6|57
1621948330000|2021-05-25 13:12:10|83225.4|83200.4|83224.7|83199.7|83226.3|83201.3|83224.2|83199.2|38
1621948340000|2021-05-25 13:12:20|83224.6|83199.6|83230.5|83205.5|83234.2|83209.2|83221.6|83196.6|52
1621948350000|2021-05-25 13:12:30|83232|83207|83205.3|83180.3|83232|83207|83203.8|83178.8|64
1621948360000|2021-05-25 13:12:40|83206.6|83181.6|83219.1|83194.1|83219.1|83194.1|83201.9|83176.9|55
1621948370000|2021-05-25 13:12:50|83219|83194|83219|83194|83224.1|83199.1|83218.6|83193.6|62
1621948380000|2021-05-25 13:13:00|83217.8|83192.8|83216.7|83191.7|83217.9|83192.9|83215.2|83190.2|40
1621948390000|2021-05-25 13:13:10|83216.4|83191.4|83209.8|83184.8|83216.4|83191.4|83205.9|83180.9|38
1621948400000|2021-05-25 13:13:20|83209.6|83184.6|83205.9|83180.9|83210.9|83185.9|83202.6|83177.6|50
1621948410000|2021-05-25 13:13:30|83206|83181|83211.6|83186.6|83211.6|83186.6|83205.1|83180.1|46
1621948420000|2021-05-25 13:13:40|83212.7|83187.7|83213|83188|83214.1|83189.1|83210.6|83185.6|60
1621948430000|2021-05-25 13:13:50|83213.5|83188.5|83212.2|83187.2|83213.6|83188.6|83209.5|83184.5|45
1621948440000|2021-05-25 13:14:00|83212.1|83187.1|83204.4|83179.4|83213.2|83188.2|83204.4|83179.4|48
1621948450000|2021-05-25 13:14:10|83204|83179|83205.2|83180.2|83210.1|83185.1|83198.3|83173.3|59
1621948460000|2021-05-25 13:14:20|83204.8|83179.8|83192.5|83167.5|83207.9|83182.9|83182.2|83157.2|65
1621948470000|2021-05-25 13:14:30|83190.7|83165.7|83190.5|83165.5|83192.7|83167.7|83184.7|83159.7|57
1621948480000|2021-05-25 13:14:40|83192.4|83167.4|83195.1|83170.1|83201.9|83176.9|83191|83166|53
1621948490000|2021-05-25 13:14:50|83195.6|83170.6|83189.6|83164.6|83196.2|83171.2|83189.6|83164.6|40
1621948500000|2021-05-25 13:15:00|83190.2|83165.2|83174.9|83149.9|83190.5|83165.5|83167.1|83142.1|66
1621948510000|2021-05-25 13:15:10|83174.5|83149.5|83179.4|83154.4|83179.7|83154.7|83174.5|83149.5|60
1621948520000|2021-05-25 13:15:20|83179.7|83154.7|83191|83166|83193.7|83168.7|83178.6|83153.6|62
1621948530000|2021-05-25 13:15:30|83191.2|83166.2|83187.7|83162.7|83191.6|83166.6|83185.3|83160.3|57
1621948540000|2021-05-25 13:15:40|83187.6|83162.6|83186.3|83161.3|83189.7|83164.7|83186.1|83161.1|44
1621948550000|2021-05-25 13:15:50|83186.7|83161.7|83176.2|83151.2|83186.8|83161.8|83176.2|83151.2|50
1621948560000|2021-05-25 13:16:00|83175.6|83150.6|83175|83150|83175.6|83150.6|83169.2|83144.2|44
1621948570000|2021-05-25 13:16:10|83175.3|83150.3|83173|83148|83176.4|83151.4|83169.8|83144.8|51
1621948580000|2021-05-25 13:16:20|83173.5|83148.5|83173.4|83148.4|83174.5|83149.5|83171.4|83146.4|36
1621948590000|2021-05-25 13:16:30|83173.5|83148.5|83169.8|83144.8|83177|83152|83169.8|83144.8|55
1621948600000|2021-05-25 13:16:40|83171|83146|83168.5|83143.5|83171.8|83146.8|83168|83143|55
1621948610000|2021-05-25 13:16:50|83168.2|83143.2|83165.4|83140.4|83168.2|83143.2|83163.5|83138.5|56
1621948620000|2021-05-25 13:17:00|83165.5|83140.5|83162|83137|83165.5|83140.5|83161.9|83136.9|44
1621948630000|2021-05-25 13:17:10|83162.1|83137.1|83160.7|83135.7|83162.2|83137.2|83160.1|83135.1|17
1621948640000|2021-05-25 13:17:20|83160.8|83135.8|83127.3|83102.3|83170.9|83145.9|83125.7|83100.7|67
1621948650000|2021-05-25 13:17:30|83127|83102|83131.8|83106.8|83132.2|83107.2|83126.6|83101.6|34
1621948660000|2021-05-25 13:17:40|83132.2|83107.2|83139.8|83114.8|83140.3|83115.3|83132.2|83107.2|40
1621948670000|2021-05-25 13:17:50|83140|83115|83139.1|83114.1|83143.8|83118.8|83137.3|83112.3|32
1621948680000|2021-05-25 13:18:00|83138.8|83113.8|83133.5|83108.5|83140.3|83115.3|83133.5|83108.5|44
1621948690000|2021-05-25 13:18:10|83133.6|83108.6|83139.4|83114.4|83142.7|83117.7|83133.6|83108.6|42
1621948700000|2021-05-25 13:18:20|83139.7|83114.7|83145.6|83120.6|83145.7|83120.7|83139|83114|51
1621948710000|2021-05-25 13:18:30|83144.9|83119.9|83147.1|83122.1|83150.3|83125.3|83143.3|83118.3|43
1621948720000|2021-05-25 13:18:40|83147.3|83122.3|83146.2|83121.2|83148|83123|83144.7|83119.7|31
1621948730000|2021-05-25 13:18:50|83145.9|83120.9|83142.1|83117.1|83147.5|83122.5|83141|83116|40
1621948740000|2021-05-25 13:19:00|83141|83116|83143.6|83118.6|83148.1|83123.1|83141|83116|41
1621948750000|2021-05-25 13:19:10|83141.7|83116.7|83143.6|83118.6|83146.3|83121.3|83141.7|83116.7|40
1621948760000|2021-05-25 13:19:20|83144|83119|83139.6|83114.6|83144.3|83119.3|83134.5|83109.5|53
1621948770000|2021-05-25 13:19:30|83138.6|83113.6|83139|83114|83146.5|83121.5|83136|83111|50
1621948780000|2021-05-25 13:19:40|83138.1|83113.1|83148.4|83123.4|83149.4|83124.4|83137|83112|46
1621948790000|2021-05-25 13:19:50|83145.9|83120.9|83130.8|83105.8|83148.9|83123.9|83130.8|83105.8|43
1621948800000|2021-05-25 13:20:00|83133.3|83108.3|83133.3|83108.3|83137.8|83112.8|83132.5|83107.5|41
1621948810000|2021-05-25 13:20:10|83133.2|83108.2|83133.7|83108.7|83133.7|83108.7|83132.1|83107.1|16
1621948820000|2021-05-25 13:20:20|83133.9|83108.9|83132|83107|83133.9|83108.9|83132|83107|12
1621948830000|2021-05-25 13:20:30|83132.9|83107.9|83136.1|83111.1|83137.8|83112.8|83131.8|83106.8|36
1621948840000|2021-05-25 13:20:40|83135.8|83110.8|83135.3|83110.3|83136|83111|83134.9|83109.9|18
1621948850000|2021-05-25 13:20:50|83135.4|83110.4|83136.4|83111.4|83137.1|83112.1|83134.3|83109.3|30
1621948860000|2021-05-25 13:21:00|83136.8|83111.8|83147.8|83122.8|83148.4|83123.4|83136.8|83111.8|45
1621948870000|2021-05-25 13:21:10|83147.6|83122.6|83149.4|83124.4|83150.5|83125.5|83146|83121|45
1621948880000|2021-05-25 13:21:20|83150.3|83125.3|83147.4|83122.4|83150.3|83125.3|83146|83121|27
1621948890000|2021-05-25 13:21:30|83147.6|83122.6|83148.5|83123.5|83149.7|83124.7|83147.6|83122.6|28
1621948900000|2021-05-25 13:21:40|83147.9|83122.9|83148.4|83123.4|83148.4|83123.4|83146.9|83121.9|15
1621948910000|2021-05-25 13:21:50|83148.2|83123.2|83152.7|83127.7|83153|83128|83148.2|83123.2|40
1621948920000|2021-05-25 13:22:00|83152.8|83127.8|83155.5|83130.5|83155.9|83130.9|83151.5|83126.5|41
1621948930000|2021-05-25 13:22:10|83155|83130|83139.5|83114.5|83155.4|83130.4|83128.3|83090.1|58
1621948940000|2021-05-25 13:22:20|83140.1|83115.1|83139.7|83114.7|83144|83119|83135.7|83110.7|54
1621948950000|2021-05-25 13:22:30|83138.2|83113.2|83144.7|83119.7|83144.8|83119.8|83137.5|83112.5|40
1621948960000|2021-05-25 13:22:40|83145.5|83120.5|83158|83133|83159.6|83134.6|83144.8|83119.8|51
1621948970000|2021-05-25 13:22:50|83158.1|83133.1|83154.9|83129.9|83162|83137|83152.6|83127.6|58
1621948980000|2021-05-25 13:23:00|83156.8|83131.8|83190|83165|83192.8|83167.8|83156.8|83131.8|62
1621948990000|2021-05-25 13:23:10|83186.6|83161.6|83182|83157|83194|83169|83175.5|83150.5|63
1621949000000|2021-05-25 13:23:20|83179.8|83154.8|83178.6|83153.6|83182.5|83157.5|83177.1|83152.1|50
1621949010000|2021-05-25 13:23:30|83177.7|83152.7|83180.7|83155.7|83181.4|83156.4|83174.8|83149.8|44
1621949020000|2021-05-25 13:23:40|83182.3|83157.3|83179.3|83154.3|83186.2|83161.2|83176|83151|44
1621949030000|2021-05-25 13:23:50|83178.8|83153.8|83171.6|83146.6|83179.7|83154.7|83171.6|83146.6|39
1621949040000|2021-05-25 13:24:00|83171.2|83146.2|83171.5|83146.5|83173.4|83148.4|83166.6|83141.6|42
1621949050000|2021-05-25 13:24:10|83171.6|83146.6|83171.2|83146.2|83177.5|83152.5|83169.7|83144.7|48
1621949060000|2021-05-25 13:24:20|83171.4|83146.4|83174.9|83149.9|83178.8|83153.8|83170.5|83145.5|44
1621949070000|2021-05-25 13:24:30|83175|83150|83176.4|83151.4|83177.5|83152.5|83168.9|83143.9|36
1621949080000|2021-05-25 13:24:40|83176.5|83151.5|83172|83147|83177.2|83152.2|83163.3|83138.3|61
1621949090000|2021-05-25 13:24:50|83171.9|83146.9|83170.6|83145.6|83172.7|83147.7|83165.5|83140.5|40
1621949100000|2021-05-25 13:25:00|83169.7|83144.7|83167.8|83142.8|83171.6|83146.6|83161|83136|51
1621949110000|2021-05-25 13:25:10|83168.7|83143.7|83161.5|83136.5|83168.7|83143.7|83155.7|83130.7|62
1621949120000|2021-05-25 13:25:20|83161.7|83136.7|83154.1|83129.1|83166.1|83141.1|83153.9|83128.9|60
1621949130000|2021-05-25 13:25:30|83152.6|83127.6|83155|83130|83157.5|83132.5|83152.6|83127.6|45
1621949140000|2021-05-25 13:25:40|83154.8|83129.8|83155.8|83130.8|83156|83131|83153.2|83128.2|49
1621949150000|2021-05-25 13:25:50|83158.7|83133.7|83163.7|83138.7|83164.7|83139.7|83154.8|83129.8|44
1621949160000|2021-05-25 13:26:00|83163.1|83138.1|83163.2|83138.2|83169.1|83144.1|83157|83132|45
1621949170000|2021-05-25 13:26:10|83163|83138|83165.4|83140.4|83165.9|83140.9|83158.9|83133.9|33
1621949180000|2021-05-25 13:26:20|83165.8|83140.8|83156.2|83131.2|83166.9|83141.9|83156.2|83131.2|46
1621949190000|2021-05-25 13:26:30|83158.1|83133.1|83155.7|83130.7|83162.8|83137.8|83151|83126|51
1621949200000|2021-05-25 13:26:40|83155.6|83130.6|83159.2|83134.2|83160.1|83135.1|83155.1|83130.1|45
1621949210000|2021-05-25 13:26:50|83159.3|83134.3|83153|83128|83161.5|83136.5|83150.2|83125.2|32
1621949220000|2021-05-25 13:27:00|83152.4|83127.4|83152.8|83127.8|83156.2|83131.2|83150.1|83125.1|52
1621949230000|2021-05-25 13:27:10|83154.9|83129.9|83154.9|83129.9|83157|83132|83150.5|83125.5|47
1621949240000|2021-05-25 13:27:20|83154.6|83129.6|83157.4|83132.4|83160.2|83135.2|83154.6|83129.6|42
1621949250000|2021-05-25 13:27:30|83157.1|83132.1|83156.1|83131.1|83157.8|83132.8|83155.8|83130.8|18
1621949260000|2021-05-25 13:27:40|83156.7|83131.7|83155|83130|83157.7|83132.7|83153.8|83128.8|30
1621949270000|2021-05-25 13:27:50|83155.4|83130.4|83150.7|83125.7|83156|83131|83150.6|83125.6|28
1621949280000|2021-05-25 13:28:00|83151.7|83126.7|83155.9|83130.9|83158|83133|83147.7|83122.7|53
1621949290000|2021-05-25 13:28:10|83156.3|83131.3|83156.7|83131.7|83158|83133|83153.6|83128.6|42
1621949300000|2021-05-25 13:28:20|83156.8|83131.8|83150|83125|83160.8|83135.8|83148.2|83123.2|49
1621949310000|2021-05-25 13:28:30|83149.6|83124.6|83149.7|83124.7|83156.8|83131.8|83149.6|83124.6|44
1621949320000|2021-05-25 13:28:40|83150.7|83125.7|83149.7|83124.7|83151.8|83126.8|83147.8|83122.8|39
1621949330000|2021-05-25 13:28:50|83149.6|83124.6|83143.3|83118.3|83149.7|83124.7|83140.2|83115.2|36
1621949340000|2021-05-25 13:29:00|83144.1|83119.1|83146.8|83121.8|83148.6|83123.6|83143.4|83118.4|43
1621949350000|2021-05-25 13:29:10|83146.4|83121.4|83148.9|83123.9|83153.4|83128.4|83146.4|83121.4|46
1621949360000|2021-05-25 13:29:20|83149.6|83124.6|83147.5|83122.5|83150.4|83125.4|83145.2|83120.2|21
1621949370000|2021-05-25 13:29:30|83147.8|83122.8|83148.4|83123.4|83148.6|83123.6|83145.9|83120.9|29
1621949380000|2021-05-25 13:29:40|83148.1|83123.1|83136.5|83111.5|83152.6|83127.6|83135.5|83110.5|39
1621949390000|2021-05-25 13:29:50|83137.7|83112.7|83136.1|83111.1|83137.7|83112.7|83132.5|83107.5|47
1621949400000|2021-05-25 13:30:00|83137.5|83112.5|83144.4|83119.4|83147|83122|83132|83107|47
1621949410000|2021-05-25 13:30:10|83144.3|83119.3|83140.7|83115.7|83146|83121|83140.5|83115.5|41
1621949420000|2021-05-25 13:30:20|83140.3|83115.3|83134.1|83109.1|83140.9|83115.9|83132.5|83107.5|30
1621949430000|2021-05-25 13:30:30|83134|83109|83134.4|83109.4|83134.9|83109.9|83133.2|83108.2|20
1621949440000|2021-05-25 13:30:40|83134.3|83109.3|83143.1|83118.1|83144.5|83119.5|83134.3|83109.3|37
1621949450000|2021-05-25 13:30:50|83142.9|83117.9|83130.4|83105.4|83148.3|83123.3|83121.2|83096.2|41
1621949460000|2021-05-25 13:31:00|83132.3|83107.3|83124.9|83099.9|83136.2|83111.2|83121.3|83096.3|40
1621949470000|2021-05-25 13:31:10|83124.8|83099.8|83121.4|83096.4|83125.1|83100.1|83118|83093|33
1621949480000|2021-05-25 13:31:20|83121|83096|83121.5|83096.5|83127.1|83102.1|83117.6|83092.6|38
1621949490000|2021-05-25 13:31:30|83121|83096|83137.1|83112.1|83142.4|83117.4|83121|83096|36
1621949500000|2021-05-25 13:31:40|83135.6|83110.6|83131.2|83106.2|83135.6|83110.6|83130.1|83105.1|25
1621949510000|2021-05-25 13:31:50|83131.1|83106.1|83134|83109|83135.5|83110.5|83131|83106|30
1621949520000|2021-05-25 13:32:00|83133.6|83108.6|83135|83110|83136.5|83111.5|83130|83105|34
1621949530000|2021-05-25 13:32:10|83134.7|83109.7|83116.8|83091.8|83137|83112|83114.6|83089.6|41
1621949540000|2021-05-25 13:32:20|83119.5|83094.5|83120.9|83095.9|83121.3|83096.3|83117.5|83092.5|39
1621949550000|2021-05-25 13:32:30|83120.8|83095.8|83112.4|83087.4|83121.4|83096.4|83112.4|83087.4|31
1621949560000|2021-05-25 13:32:40|83112.3|83087.3|83111.3|83086.3|83113.3|83088.3|83109.1|83084.1|35
1621949570000|2021-05-25 13:32:50|83111.4|83086.4|83110.1|83085.1|83114.8|83089.8|83108.6|83083.6|29
1621949580000|2021-05-25 13:33:00|83110|83085|83141.8|83116.8|83164|83124.4|83110|83085|42
1621949590000|2021-05-25 13:33:10|83140.4|83115.4|83139.3|83114.3|83143.7|83118.7|83139|83114|38
1621949600000|2021-05-25 13:33:20|83139.4|83114.4|83139.1|83114.1|83142.1|83117.1|83135.3|83110.3|36
1621949610000|2021-05-25 13:33:30|83139.4|83114.4|83136.6|83111.6|83139.9|83114.9|83133.6|83108.6|40
1621949620000|2021-05-25 13:33:40|83136.3|83111.3|83145.6|83120.6|83146.5|83121.5|83135.7|83110.7|33
1621949630000|2021-05-25 13:33:50|83144.8|83119.8|83151.8|83126.8|83153.5|83128.5|83144.8|83119.8|33
1621949640000|2021-05-25 13:34:00|83151.7|83126.7|83181.4|83156.4|83181.6|83156.6|83151.7|83126.7|39
1621949650000|2021-05-25 13:34:10|83187.6|83162.6|83179.4|83154.4|83187.6|83162.6|83170|83145|43
1621949660000|2021-05-25 13:34:20|83178.3|83153.3|83170.7|83145.7|83178.3|83153.3|83168.4|83143.4|37
1621949670000|2021-05-25 13:34:30|83170.8|83145.8|83167.7|83142.7|83171|83146|83165.9|83140.9|30
1621949680000|2021-05-25 13:34:40|83167.5|83142.5|83164.2|83139.2|83167.8|83142.8|83163.5|83138.5|35
1621949690000|2021-05-25 13:34:50|83164.3|83139.3|83166.8|83141.8|83168.7|83143.7|83163.3|83138.3|31
1621949700000|2021-05-25 13:35:00|83166.9|83141.9|83171.7|83146.7|83173.4|83148.4|83166.9|83141.9|39
1621949710000|2021-05-25 13:35:10|83171.8|83146.8|83161.2|83136.2|83171.8|83146.8|83153.8|83128.8|37
1621949720000|2021-05-25 13:35:20|83161|83136|83176.5|83151.5|83177.1|83152.1|83155.8|83130.8|41
1621949730000|2021-05-25 13:35:30|83176.3|83151.3|83169.3|83144.3|83177.7|83152.7|83164.4|83139.4|40
1621949740000|2021-05-25 13:35:40|83170.6|83145.6|83157.4|83132.4|83170.9|83145.9|83156.1|83131.1|41
1621949750000|2021-05-25 13:35:50|83158.2|83133.2|83144.7|83119.7|83158.2|83133.2|83143.5|83118.5|33
1621949760000|2021-05-25 13:36:00|83144.3|83119.3|83157.6|83132.6|83159.5|83134.5|83140.7|83115.7|37
1621949770000|2021-05-25 13:36:10|83158.2|83133.2|83153.4|83128.4|83158.2|83133.2|83153.4|83128.4|34
1621949780000|2021-05-25 13:36:20|83153.6|83128.6|83145.2|83120.2|83153.6|83128.6|83144.5|83119.5|37
1621949790000|2021-05-25 13:36:30|83145|83120|83146.5|83121.5|83147.5|83122.5|83144.8|83119.8|35
1621949800000|2021-05-25 13:36:40|83147.3|83122.3|83137.6|83112.6|83153.8|83128.8|83137.6|83112.6|38
1621949810000|2021-05-25 13:36:50|83138.3|83113.3|83143.4|83118.4|83143.6|83118.6|83138.2|83113.2|36
1621949820000|2021-05-25 13:37:00|83142.8|83117.8|83135.4|83110.4|83146|83121|83135.4|83110.4|40
1621949830000|2021-05-25 13:37:10|83135.5|83110.5|83124.1|83099.1|83135.5|83110.5|83122.2|83097.2|36
1621949840000|2021-05-25 13:37:20|83124|83099|83109.9|83084.9|83125.7|83100.7|83107.3|83082.3|42
1621949850000|2021-05-25 13:37:30|83110|83085|83116.6|83091.6|83117.5|83092.5|83107|83082|36
1621949860000|2021-05-25 13:37:40|83116.1|83091.1|83112.6|83087.6|83116.1|83091.1|83108.9|83083.9|36
1621949870000|2021-05-25 13:37:50|83113.3|83088.3|83119.9|83094.9|83121.5|83096.5|83112|83087|35
1621949880000|2021-05-25 13:38:00|83119.7|83094.7|83126.1|83101.1|83129.8|83104.8|83118.9|83093.9|35
1621949890000|2021-05-25 13:38:10|83126.4|83101.4|83118.8|83093.8|83126.5|83101.5|83118.8|83093.8|35
1621949900000|2021-05-25 13:38:20|83119.2|83094.2|83104.8|83079.8|83119.2|83094.2|83104.4|83079.4|35
1621949910000|2021-05-25 13:38:30|83104|83079|83102.9|83077.9|83105.2|83080.2|83102.9|83077.9|37
1621949920000|2021-05-25 13:38:40|83102.5|83077.5|83093.8|83068.8|83103.2|83078.2|83093.8|83068.8|24
1621949930000|2021-05-25 13:38:50|83093.7|83068.7|83102.9|83077.9|83102.9|83077.9|83089.8|83064.8|36
1621949940000|2021-05-25 13:39:00|83102.2|83077.2|83102.8|83077.8|83109.8|83084.8|83099.4|83074.4|39
1621949950000|2021-05-25 13:39:10|83101.5|83076.5|83109.3|83084.3|83113|83088|83101.5|83076.5|36
1621949960000|2021-05-25 13:39:20|83109|83084|83108.1|83083.1|83109.8|83084.8|83103.8|83078.8|33
1621949970000|2021-05-25 13:39:30|83106.4|83081.4|83099.9|83074.9|83107|83082|83097.7|83072.7|35
1621949980000|2021-05-25 13:39:40|83099.6|83074.6|83090.2|83065.2|83099.6|83074.6|83090.1|83065.1|29
1621949990000|2021-05-25 13:39:50|83090|83065|83093.6|83068.6|83097.2|83072.2|83090|83065|28
1621950000000|2021-05-25 13:40:00|83093.5|83068.5|83093.6|83068.6|83099.7|83074.7|83091.5|83066.5|37
1621950010000|2021-05-25 13:40:10|83091.3|83066.3|83091.7|83066.7|83092.8|83067.8|83088.4|83063.4|31
1621950020000|2021-05-25 13:40:20|83091.1|83066.1|83090.5|83065.5|83091.1|83066.1|83088.9|83063.9|33
1621950030000|2021-05-25 13:40:30|83090|83065|83092.4|83067.4|83095.4|83070.4|83088.6|83063.6|36
1621950040000|2021-05-25 13:40:40|83091.8|83066.8|83090.9|83065.9|83092.9|83067.9|83090.8|83065.8|25
1621950050000|2021-05-25 13:40:50|83091|83066|83092.7|83067.7|83093.6|83068.6|83089.3|83064.3|31
1621950060000|2021-05-25 13:41:00|83092.6|83067.6|83090.5|83065.5|83093.7|83068.7|83090.5|83065.5|30
1621950070000|2021-05-25 13:41:10|83090|83065|83088.8|83063.8|83096.2|83071.2|83088.7|83063.7|29
1621950080000|2021-05-25 13:41:20|83089.7|83064.7|83087.9|83062.9|83091.6|83066.6|83087.5|83062.5|27
1621950090000|2021-05-25 13:41:30|83088.1|83063.1|83081.7|83056.7|83090.8|83065.8|83080.5|83055.5|33
1621950100000|2021-05-25 13:41:40|83081.3|83056.3|83078|83053|83082.9|83057.9|83077.9|83052.9|35
1621950110000|2021-05-25 13:41:50|83077.2|83052.2|83074|83049|83080.8|83055.8|83073.6|83048.6|36
1621950120000|2021-05-25 13:42:00|83073.7|83048.7|83062.4|83037.4|83076.6|83051.6|83057.8|83032.8|40
1621950130000|2021-05-25 13:42:10|83063.4|83038.4|83066.1|83041.1|83066.1|83041.1|83057.2|83032.2|35
1621950140000|2021-05-25 13:42:20|83065.8|83040.8|83045.1|83020.1|83066.9|83041.9|83044.3|83019.3|39
1621950150000|2021-05-25 13:42:30|83044.6|83019.6|83050.7|83025.7|83052.3|83027.3|83043.6|83018.6|36
1621950160000|2021-05-25 13:42:40|83051.2|83026.2|83045.6|83020.6|83051.3|83026.3|83044|83019|33
1621950170000|2021-05-25 13:42:50|83046|83021|83034.5|83009.5|83047.1|83022.1|83034|83009|32
1621950180000|2021-05-25 13:43:00|83035.3|83010.3|83038.9|83013.9|83039.1|83014.1|83032.9|83007.9|36
1621950190000|2021-05-25 13:43:10|83038.4|83013.4|83018.6|82993.6|83040.3|83015.3|83018.6|82993.6|39
1621950200000|2021-05-25 13:43:20|83017.7|82992.7|83018.6|82993.6|83019.3|82994.3|83013.5|82988.5|41
1621950210000|2021-05-25 13:43:30|83018.1|82993.1|83022.3|82997.3|83026.2|83001.2|83018|82993|37
1621950220000|2021-05-25 13:43:40|83020.4|82995.4|83019.3|82994.3|83021.8|82996.8|83018.2|82993.2|39
1621950230000|2021-05-25 13:43:50|83019.4|82994.4|83010.6|82985.6|83022.2|82997.2|83010|82985|36
1621950240000|2021-05-25 13:44:00|83011|82986|83004.3|82979.3|83011|82986|83001.5|82976.5|41
1621950250000|2021-05-25 13:44:10|83004.5|82979.5|83002.8|82977.8|83005|82980|83001.5|82976.5|36
1621950260000|2021-05-25 13:44:20|83002.1|82977.1|82998.6|82973.6|83003.2|82978.2|82997.2|82972.2|33
1621950270000|2021-05-25 13:44:30|82998.7|82973.7|82998.5|82973.5|82999.2|82974.2|82995.8|82970.8|38
1621950280000|2021-05-25 13:44:40|82998.6|82973.6|82995.6|82970.6|82999.1|82974.1|82991.1|82966.1|36
1621950290000|2021-05-25 13:44:50|82995.3|82970.3|82994.9|82969.9|83001.3|82976.3|82994.9|82969.9|37
1621950300000|2021-05-25 13:45:00|82994.5|82969.5|82978.1|82953.1|82997.3|82972.3|82975.6|82950.6|40
1621950310000|2021-05-25 13:45:10|82979.2|82954.2|82951.4|82926.4|82980.2|82955.2|82950.9|82925.9|41
1621950320000|2021-05-25 13:45:20|82949.2|82924.2|82948.9|82923.9|82951.4|82926.4|82940.4|82915.4|39
1621950330000|2021-05-25 13:45:30|82949|82924|82950.2|82925.2|82954.5|82929.5|82946.6|82921.6|40
1621950340000|2021-05-25 13:45:40|82951.8|82926.8|82953|82928|82957.9|82932.9|82948.8|82923.8|37
1621950350000|2021-05-25 13:45:50|82952|82927|82953.9|82928.9|82953.9|82928.9|82946.8|82921.8|41
1621950360000|2021-05-25 13:46:00|82954.8|82929.8|82982.5|82957.5|83005.6|82970.2|82954.8|82929.8|45
1621950370000|2021-05-25 13:46:10|82983.8|82958.8|82971.7|82946.7|82986.7|82961.7|82964.8|82939.8|35
1621950380000|2021-05-25 13:46:20|82971.4|82946.4|82973.5|82948.5|82977|82952|82969.9|82944.9|38
1621950390000|2021-05-25 13:46:30|82972.7|82947.7|82974.3|82949.3|82979.3|82954.3|82970.8|82945.8|33
1621950400000|2021-05-25 13:46:40|82974.7|82949.7|82976.1|82951.1|82976.3|82951.3|82973.6|82948.6|37
1621950410000|2021-05-25 13:46:50|82975.7|82950.7|82968.5|82943.5|82976.2|82951.2|82968.5|82943.5|28
1621950420000|2021-05-25 13:47:00|82969.7|82944.7|82970.1|82945.1|82970.7|82945.7|82966.4|82941.4|36
1621950430000|2021-05-25 13:47:10|82969.9|82944.9|82963.9|82938.9|82969.9|82944.9|82962.2|82937.2|36
1621950440000|2021-05-25 13:47:20|82964.7|82939.7|82960.8|82935.8|82966.3|82941.3|82960.1|82935.1|32
1621950450000|2021-05-25 13:47:30|82965.6|82940.6|82961.8|82936.8|82966.6|82941.6|82961.2|82936.2|32
1621950460000|2021-05-25 13:47:40|82964.6|82939.6|82961|82936|82965|82940|82960.3|82935.3|33
1621950470000|2021-05-25 13:47:50|82961.2|82936.2|82962.1|82937.1|82964.9|82939.9|82957.2|82932.2|37
1621950480000|2021-05-25 13:48:00|82963.9|82938.9|82955.1|82930.1|82964.7|82939.7|82955.1|82930.1|38
1621950490000|2021-05-25 13:48:10|82956.1|82931.1|82953.3|82928.3|82956.1|82931.1|82945.8|82920.8|40
1621950500000|2021-05-25 13:48:20|82954.6|82929.6|82962.2|82937.2|82962.6|82937.6|82954|82929|38
1621950510000|2021-05-25 13:48:30|82961.8|82936.8|82953.1|82928.1|82962.2|82937.2|82950.7|82925.7|38
1621950520000|2021-05-25 13:48:40|82952.2|82927.2|82953.9|82928.9|82957.5|82932.5|82951.2|82926.2|38
1621950530000|2021-05-25 13:48:50|82954.6|82929.6|82960.2|82935.2|82963.9|82938.9|82954.6|82929.6|40
1621950540000|2021-05-25 13:49:00|82960.1|82935.1|82960|82935|82964|82939|82958.2|82933.2|33
1621950550000|2021-05-25 13:49:10|82960.6|82935.6|82973.9|82948.9|82974.3|82949.3|82960.6|82935.6|35
1621950560000|2021-05-25 13:49:20|82973.7|82948.7|82972.3|82947.3|82981.1|82956.1|82971.6|82946.6|39
1621950570000|2021-05-25 13:49:30|82973|82948|82981.8|82956.8|82982.8|82957.8|82966.2|82941.2|40
1621950580000|2021-05-25 13:49:40|82983.7|82958.7|82981.5|82956.5|82986.5|82961.5|82981.5|82956.5|40
1621950590000|2021-05-25 13:49:50|82981.2|82956.2|82984.4|82959.4|82984.5|82959.5|82978.4|82953.4|32
1621950600000|2021-05-25 13:50:00|82984.3|82959.3|82983.7|82958.7|82984.5|82959.5|82978.4|82953.4|39
1621950610000|2021-05-25 13:50:10|82983.8|82958.8|82990.9|82965.9|82995.7|82970.7|82983.8|82958.8|40
1621950620000|2021-05-25 13:50:20|82990.6|82965.6|82991.4|82966.4|82992.6|82967.6|82989.2|82964.2|33
1621950630000|2021-05-25 13:50:30|82991.2|82966.2|82997.5|82972.5|83000.6|82975.6|82991|82966|39
1621950640000|2021-05-25 13:50:40|82997.6|82972.6|83001.2|82976.2|83001.9|82976.9|82996.5|82971.5|34
1621950650000|2021-05-25 13:50:50|83000.5|82975.5|83002.5|82977.5|83004.1|82979.1|83000.4|82975.4|32
1621950660000|2021-05-25 13:51:00|83002.6|82977.6|83013.3|82988.3|83013.4|82988.4|83001.5|82976.5|32
1621950670000|2021-05-25 13:51:10|83014.4|82989.4|83023.3|82998.3|83052|83012.3|83014.4|82989.4|42
1621950680000|2021-05-25 13:51:20|83023.5|82998.5|83026.7|83001.7|83031.5|83006.5|83023.5|82998.5|36
1621950690000|2021-05-25 13:51:30|83025.9|83000.9|83030.9|83005.9|83031.5|83006.5|83024.9|82999.9|32
1621950700000|2021-05-25 13:51:40|83030.8|83005.8|83037.2|83012.2|83037.9|83012.9|83030.8|83005.8|36
1621950710000|2021-05-25 13:51:50|83036.9|83011.9|83061.6|83036.6|83072.9|83039.6|83036.9|83011.9|34
1621950720000|2021-05-25 13:52:00|83058.8|83033.8|83071.1|83046.1|83077.3|83052.3|83049.3|83024.3|41
1621950730000|2021-05-25 13:52:10|83070.4|83045.4|83070.1|83045.1|83073.9|83048.9|83065.1|83040.1|37
1621950740000|2021-05-25 13:52:20|83070|83045|83065.2|83040.2|83084.5|83059.5|83063.7|83038.7|40
1621950750000|2021-05-25 13:52:30|83064.8|83039.8|83068|83043|83069|83044|83064.2|83039.2|27
1621950760000|2021-05-25 13:52:40|83067.9|83042.9|83068.2|83043.2|83077.8|83052.8|83065.9|83040.9|38
1621950770000|2021-05-25 13:52:50|83068.4|83043.4|83077.3|83052.3|83078.2|83053.2|83066.6|83041.6|37
1621950780000|2021-05-25 13:53:00|83077.4|83052.4|83080.6|83055.6|83083.5|83058.5|83076|83051|39
1621950790000|2021-05-25 13:53:10|83080.1|83055.1|83089.8|83064.8|83093.4|83068.4|83079.1|83054.1|40
1621950800000|2021-05-25 13:53:20|83089.7|83064.7|83098.8|83073.8|83100.4|83075.4|83089.7|83064.7|37
1621950810000|2021-05-25 13:53:30|83098.7|83073.7|83093.1|83068.1|83098.8|83073.8|83093|83068|39
1621950820000|2021-05-25 13:53:40|83093.2|83068.2|83101|83076|83101.6|83076.6|83093.2|83068.2|32
1621950830000|2021-05-25 13:53:50|83100.9|83075.9|83099|83074|83100.9|83075.9|83098.4|83073.4|24
1621950840000|2021-05-25 13:54:00|83099.4|83074.4|83098.6|83073.6|83101.2|83076.2|83096.9|83071.9|35
1621950850000|2021-05-25 13:54:10|83098.7|83073.7|83086.9|83061.9|83098.9|83073.9|83086.9|83061.9|36
1621950860000|2021-05-25 13:54:20|83087.4|83062.4|83088.9|83063.9|83091.8|83066.8|83085.4|83060.4|36
1621950870000|2021-05-25 13:54:30|83090|83065|83079.9|83054.9|83090.5|83065.5|83079.9|83054.9|36
1621950880000|2021-05-25 13:54:40|83082.6|83057.6|83083.6|83058.6|83086.1|83061.1|83082.5|83057.5|36
1621950890000|2021-05-25 13:54:50|83084.9|83059.9|83073.6|83048.6|83086.9|83061.9|83073.6|83048.6|39
1621950900000|2021-05-25 13:55:00|83073.5|83048.5|83064.3|83039.3|83075.1|83050.1|83063.6|83038.6|42
1621950910000|2021-05-25 13:55:10|83065.1|83040.1|83064.4|83039.4|83065.2|83040.2|83059.7|83034.7|36
1621950920000|2021-05-25 13:55:20|83064.8|83039.8|83055.6|83030.6|83070.7|83045.7|83049.8|83024.8|37
1621950930000|2021-05-25 13:55:30|83058.1|83033.1|83055|83030|83058.3|83033.3|83053.4|83028.4|29
1621950940000|2021-05-25 13:55:40|83054.4|83029.4|83053.7|83028.7|83056.9|83031.9|83053.7|83028.7|32
1621950950000|2021-05-25 13:55:50|83053.5|83028.5|83038.4|83013.4|83054.3|83029.3|83037.9|83012.9|35
1621950960000|2021-05-25 13:56:00|83036.8|83011.8|83037.3|83012.3|83038.9|83013.9|83033.8|83008.8|34
1621950970000|2021-05-25 13:56:10|83037.9|83012.9|83040.5|83015.5|83042.2|83017.2|83037.6|83012.6|37
1621950980000|2021-05-25 13:56:20|83041|83016|83039.9|83014.9|83041|83016|83038.9|83013.9|32
1621950990000|2021-05-25 13:56:30|83040.2|83015.2|83039.1|83014.1|83041.1|83016.1|83034.2|83009.2|31
1621951000000|2021-05-25 13:56:40|83039.6|83014.6|83038.4|83013.4|83039.6|83014.6|83036.4|83011.4|35
1621951010000|2021-05-25 13:56:50|83038.3|83013.3|83035.6|83010.6|83039.4|83014.4|83033|83008|29
1621951020000|2021-05-25 13:57:00|83035.8|83010.8|83041.5|83016.5|83042.5|83017.5|83035.1|83010.1|34
1621951030000|2021-05-25 13:57:10|83041.8|83016.8|83044.7|83019.7|83046.8|83021.8|83040.5|83015.5|31
1621951040000|2021-05-25 13:57:20|83043.4|83018.4|83061.1|83036.1|83063.8|83038.8|83043.3|83018.3|41
1621951050000|2021-05-25 13:57:30|83062|83037|83060.6|83035.6|83062|83037|83056.8|83031.8|38
1621951060000|2021-05-25 13:57:40|83059.6|83034.6|83062.8|83037.8|83065.1|83040.1|83059.6|83034.6|39
1621951070000|2021-05-25 13:57:50|83062.9|83037.9|83064.9|83039.9|83064.9|83039.9|83062.1|83037.1|24
1621951080000|2021-05-25 13:58:00|83064.4|83039.4|83075.9|83050.9|83075.9|83050.9|83064.3|83039.3|37
1621951090000|2021-05-25 13:58:10|83074.7|83049.7|83079|83054|83080.7|83055.7|83074.7|83049.7|41
1621951100000|2021-05-25 13:58:20|83078.2|83053.2|83079.7|83054.7|83083.1|83058.1|83078.2|83053.2|34
1621951110000|2021-05-25 13:58:30|83080|83055|83073.6|83048.6|83080.1|83055.1|83073.6|83048.6|31
1621951120000|2021-05-25 13:58:40|83074.3|83049.3|83072.7|83047.7|83074.4|83049.4|83070.8|83045.8|37
1621951130000|2021-05-25 13:58:50|83072.9|83047.9|83066.2|83041.2|83072.9|83047.9|83066.2|83041.2|32
1621951140000|2021-05-25 13:59:00|83065.1|83040.1|83066.5|83041.5|83066.5|83041.5|83060.1|83035.1|39
1621951150000|2021-05-25 13:59:10|83066.7|83041.7|83067|83042|83067.7|83042.7|83064.5|83039.5|30
1621951160000|2021-05-25 13:59:20|83067.5|83042.5|83062.4|83037.4|83070.2|83045.2|83061.8|83036.8|39
1621951170000|2021-05-25 13:59:30|83064.9|83039.9|83064.3|83039.3|83064.9|83039.9|83058.2|83033.2|38
1621951180000|2021-05-25 13:59:40|83064.1|83039.1|83067|83042|83067.1|83042.1|83062.3|83037.3|31
1621951190000|2021-05-25 13:59:50|83068.1|83043.1|83069.1|83044.1|83069.7|83044.7|83062.6|83037.6|38
1621951200000|2021-05-25 14:00:00|83070.9|83045.9|83079|83054|83082.4|83057.4|83063.9|83038.9|40
1621951210000|2021-05-25 14:00:10|83079.6|83054.6|83071.6|83046.6|83080.9|83055.9|83070.6|83045.6|41
1621951220000|2021-05-25 14:00:20|83071.8|83046.8|83082.4|83057.4|83085.9|83060.9|83070.8|83045.8|41
1621951230000|2021-05-25 14:00:30|83085.7|83060.7|83072.6|83047.6|83085.7|83060.7|83072.6|83047.6|33
1621951240000|2021-05-25 14:00:40|83074.7|83049.7|83084.7|83059.7|83090.3|83065.3|83074.7|83049.7|35
1621951250000|2021-05-25 14:00:50|83085.3|83060.3|83074.6|83049.6|83085.4|83060.4|83067.7|83042.7|42
1621951260000|2021-05-25 14:01:00|83074.8|83049.8|83066.3|83041.3|83076.2|83051.2|83060.3|83035.3|41
1621951270000|2021-05-25 14:01:10|83065|83040|83065.8|83040.8|83069.5|83044.5|83059.1|83034.1|39
1621951280000|2021-05-25 14:01:20|83065.7|83040.7|83067.9|83042.9|83068.2|83043.2|83063.2|83038.2|41
1621951290000|2021-05-25 14:01:30|83066.3|83041.3|83079.4|83054.4|83080|83055|83064.5|83039.5|41
1621951300000|2021-05-25 14:01:40|83079.6|83054.6|83083.4|83058.4|83084.5|83059.5|83079|83054|38
1621951310000|2021-05-25 14:01:50|83083.7|83058.7|83080|83055|83083.7|83058.7|83072.4|83047.4|35
1621951320000|2021-05-25 14:02:00|83080.3|83055.3|83078.8|83053.8|83086|83061|83076.2|83051.2|41
1621951330000|2021-05-25 14:02:10|83079.1|83054.1|83078.9|83053.9|83085.3|83060.3|83078.7|83053.7|43
1621951340000|2021-05-25 14:02:20|83079|83054|83082.5|83057.5|83086.4|83061.4|83078.6|83053.6|34
1621951350000|2021-05-25 14:02:30|83081.9|83056.9|83081|83056|83084.5|83059.5|83079.7|83054.7|40
1621951360000|2021-05-25 14:02:40|83081.4|83056.4|83083.4|83058.4|83084.4|83059.4|83079.9|83054.9|37
1621951370000|2021-05-25 14:02:50|83083.9|83058.9|83080.3|83055.3|83087.1|83062.1|83078.7|83053.7|35
1621951380000|2021-05-25 14:03:00|83078.1|83053.1|83070.7|83045.7|83079.1|83054.1|83053.4|83028.4|42
1621951390000|2021-05-25 14:03:10|83070.6|83045.6|83040.5|83015.5|83070.6|83045.6|83040.5|83015.5|39
1621951400000|2021-05-25 14:03:20|83041|83016|83030.7|83005.7|83043.4|83018.4|83029.2|83004.2|41
1621951410000|2021-05-25 14:03:30|83031.9|83006.9|83025.7|83000.7|83031.9|83006.9|83022.5|82997.5|42
1621951420000|2021-05-25 14:03:40|83026.6|83001.6|83019.7|82994.7|83035.8|83010.8|83017.3|82992.3|42
1621951430000|2021-05-25 14:03:50|83021.5|82996.5|83023.9|82998.9|83028.2|83003.2|83019.9|82994.9|39
1621951440000|2021-05-25 14:04:00|83025.5|83000.5|83021.9|82996.9|83031.1|83006.1|83018.9|82993.9|39
1621951450000|2021-05-25 14:04:10|83020.6|82995.6|83023|82998|83031|83006|83018.8|82993.8|39
1621951460000|2021-05-25 14:04:20|83022.7|82997.7|83026.1|83001.1|83030.7|83005.7|83022.7|82997.7|34
1621951470000|2021-05-25 14:04:30|83027|83002|83019.8|82994.8|83029.9|83004.9|83017.9|82992.9|38
1621951480000|2021-05-25 14:04:40|83019.5|82994.5|83016.8|82991.8|83024|82999|83016.8|82991.8|39
1621951490000|2021-05-25 14:04:50|83017.8|82992.8|83006.9|82981.9|83017.8|82992.8|83005.8|82980.8|38
1621951500000|2021-05-25 14:05:00|83006.4|82981.4|83012.4|82987.4|83015.2|82990.2|83004.6|82979.6|40
1621951510000|2021-05-25 14:05:10|83012|82987|83016.7|82991.7|83018.1|82993.1|83008.2|82983.2|41
1621951520000|2021-05-25 14:05:20|83016|82991|83009.6|82984.6|83023.7|82998.7|83009.6|82984.6|38
1621951530000|2021-05-25 14:05:30|83010.9|82985.9|83007.4|82982.4|83011.5|82986.5|83005|82980|34
1621951540000|2021-05-25 14:05:40|83006.9|82981.9|83008.7|82983.7|83009.5|82984.5|83006.7|82981.7|28
1621951550000|2021-05-25 14:05:50|83008.6|82983.6|83016.3|82991.3|83016.3|82991.3|83002.5|82977.5|32
1621951560000|2021-05-25 14:06:00|83015|82990|83007|82982|83017.7|82992.7|83005.9|82980.9|32
1621951570000|2021-05-25 14:06:10|83008.6|82983.6|83005.3|82980.3|83014|82989|83005.3|82980.3|38
1621951580000|2021-05-25 14:06:20|83007.9|82982.9|83011.7|82986.7|83012.2|82987.2|83006.6|82981.6|39
1621951590000|2021-05-25 14:06:30|83011.9|82986.9|83009.4|82984.4|83012.5|82987.5|83004.3|82979.3|39
1621951600000|2021-05-25 14:06:40|83010.1|82985.1|83020.1|82995.1|83023.5|82998.5|83010.1|82985.1|40
1621951610000|2021-05-25 14:06:50|83019.6|82994.6|83015.6|82990.6|83020.4|82995.4|83010.4|82985.4|34
1621951620000|2021-05-25 14:07:00|83014.9|82989.9|82996|82971|83018|82993|82993.4|82968.4|43
1621951630000|2021-05-25 14:07:10|82996.2|82971.2|82983.3|82958.3|82997.6|82972.6|82983.3|82958.3|38
1621951640000|2021-05-25 14:07:20|82983|82958|82976|82951|82983|82958|82971.8|82946.8|41
1621951650000|2021-05-25 14:07:30|82975.8|82950.8|82967|82942|82975.8|82950.8|82967|82942|38
1621951660000|2021-05-25 14:07:40|82966.7|82941.7|82968.3|82943.3|82969.2|82944.2|82962.7|82937.7|38
1621951670000|2021-05-25 14:07:50|82968.7|82943.7|82961|82936|82972.2|82947.2|82961|82936|35
1621951680000|2021-05-25 14:08:00|82962.3|82937.3|82977|82952|82980|82955|82961.9|82936.9|41
1621951690000|2021-05-25 14:08:10|82977.8|82952.8|82988.5|82963.5|82992.4|82967.4|82976|82951|38
1621951700000|2021-05-25 14:08:20|82987.5|82962.5|82983.8|82958.8|82987.5|82962.5|82977.2|82952.2|38
1621951710000|2021-05-25 14:08:30|82983.9|82958.9|82966.9|82941.9|82983.9|82958.9|82966.9|82941.9|39
1621951720000|2021-05-25 14:08:40|82969|82944|82974.2|82949.2|82984.2|82959.2|82967.8|82942.8|43
1621951730000|2021-05-25 14:08:50|82975.8|82950.8|82976.1|82951.1|82976.1|82951.1|82970.7|82945.7|40
1621951740000|2021-05-25 14:09:00|82976.3|82951.3|82967.7|82942.7|82976.6|82951.6|82967.3|82942.3|38
1621951750000|2021-05-25 14:09:10|82966.8|82941.8|82962.4|82937.4|82967.6|82942.6|82955.9|82930.9|40
1621951760000|2021-05-25 14:09:20|82963.2|82938.2|82961.5|82936.5|82963.2|82938.2|82959.6|82934.6|32
1621951770000|2021-05-25 14:09:30|82961.8|82936.8|82967.9|82942.9|82969.3|82944.3|82961.2|82936.2|32
1621951780000|2021-05-25 14:09:40|82968|82943|82979.1|82954.1|82979.1|82954.1|82967.2|82942.2|34
1621951790000|2021-05-25 14:09:50|82988|82963|82988.7|82963.7|82996.6|82971.6|82982.8|82957.8|40
1621951800000|2021-05-25 14:10:00|82989|82964|82982.7|82957.7|82990.7|82965.7|82980.1|82955.1|40
1621951810000|2021-05-25 14:10:10|82982.2|82957.2|82980.7|82955.7|82986.2|82961.2|82980.5|82955.5|34
1621951820000|2021-05-25 14:10:20|82981.1|82956.1|82978.1|82953.1|82981.2|82956.2|82977.3|82952.3|31
1621951830000|2021-05-25 14:10:30|82977.8|82952.8|82983.9|82958.9|82983.9|82958.9|82976.3|82951.3|31
1621951840000|2021-05-25 14:10:40|82983.4|82958.4|82982.1|82957.1|82987.2|82962.2|82981.3|82956.3|33
1621951850000|2021-05-25 14:10:50|82984.4|82959.4|82987.2|82962.2|82990.8|82965.8|82983.1|82958.1|35
1621951860000|2021-05-25 14:11:00|82987.8|82962.8|82993.3|82968.3|82994|82969|82987.1|82962.1|34
1621951870000|2021-05-25 14:11:10|82993|82968|83024.1|82999.1|83027.1|83002.1|82993|82968|42
1621951880000|2021-05-25 14:11:20|83026.1|83001.1|83027.4|83002.4|83029.6|83004.6|83022.6|82997.6|41
1621951890000|2021-05-25 14:11:30|83028.1|83003.1|83040.9|83015.9|83040.9|83015.9|83028.1|83003.1|36
1621951900000|2021-05-25 14:11:40|83042.2|83017.2|83046.4|83021.4|83050.2|83025.2|83042.1|83017.1|36
1621951910000|2021-05-25 14:11:50|83046.5|83021.5|83044|83019|83051|83026|83040.4|83015.4|38
1621951920000|2021-05-25 14:12:00|83043.3|83018.3|83032.1|83007.1|83043.3|83018.3|83031.1|83006.1|42
1621951930000|2021-05-25 14:12:10|83034|83009|83030.4|83005.4|83035.9|83010.9|83028.8|83003.8|39
1621951940000|2021-05-25 14:12:20|83028.8|83003.8|83041.2|83016.2|83048.7|83023.7|83026.3|83001.3|41
1621951950000|2021-05-25 14:12:30|83040.7|83015.7|83046.6|83021.6|83049.3|83024.3|83040.7|83015.7|34
1621951960000|2021-05-25 14:12:40|83046.9|83021.9|83050.7|83025.7|83053.2|83028.2|83046.9|83021.9|25
1621951970000|2021-05-25 14:12:50|83050.2|83025.2|83043.1|83018.1|83051.6|83026.6|83043.1|83018.1|31
1621951980000|2021-05-25 14:13:00|83043.4|83018.4|83043.5|83018.5|83044.3|83019.3|83042.3|83017.3|23
1621951990000|2021-05-25 14:13:10|83043.6|83018.6|83058.2|83033.2|83058.2|83033.2|83043.6|83018.6|34
1621952000000|2021-05-25 14:13:20|83058.6|83033.6|83047.3|83022.3|83065.8|83040.8|83046.2|83021.2|40
1621952010000|2021-05-25 14:13:30|83047.2|83022.2|83025.8|83000.8|83047.4|83022.4|83025.4|83000.4|38
1621952020000|2021-05-25 14:13:40|83027.2|83002.2|83013.2|82988.2|83029.6|83004.6|83013.2|82988.2|38
1621952030000|2021-05-25 14:13:50|83013.5|82988.5|83000.4|82975.4|83013.5|82988.5|83000.4|82975.4|40
1621952040000|2021-05-25 14:14:00|83000.2|82975.2|82992.4|82967.4|83001|82976|82987.3|82962.3|40
1621952050000|2021-05-25 14:14:10|82990.1|82965.1|82979.7|82954.7|82990.7|82965.7|82978.2|82953.2|40
1621952060000|2021-05-25 14:14:20|82979.2|82954.2|82976.9|82951.9|82981.4|82956.4|82976.9|82951.9|38
1621952070000|2021-05-25 14:14:30|82976.8|82951.8|82977.9|82952.9|82981.5|82956.5|82975.6|82950.6|39
1621952080000|2021-05-25 14:14:40|82977.1|82952.1|82980.2|82955.2|82980.4|82955.4|82971.3|82946.3|37
1621952090000|2021-05-25 14:14:50|82980.3|82955.3|82989.1|82964.1|82991.5|82966.5|82979.5|82954.5|39
1621952100000|2021-05-25 14:15:00|82990.2|82965.2|82978|82953|82990.2|82965.2|82978|82953|36
1621952110000|2021-05-25 14:15:10|82975.7|82950.7|82982.2|82957.2|82982.2|82957.2|82969.1|82944.1|37
1621952120000|2021-05-25 14:15:20|82978.2|82953.2|82973.1|82948.1|82979.9|82954.9|82972.4|82947.4|37
1621952130000|2021-05-25 14:15:30|82973.5|82948.5|82974.8|82949.8|82976.8|82951.8|82972.4|82947.4|35
1621952140000|2021-05-25 14:15:40|82974.2|82949.2|82969.7|82944.7|82976.1|82951.1|82969.7|82944.7|35
1621952150000|2021-05-25 14:15:50|82969.8|82944.8|82964.8|82939.8|82971.6|82946.6|82958.7|82933.7|37
1621952160000|2021-05-25 14:16:00|82964.7|82939.7|82968.4|82943.4|82969|82944|82962.8|82937.8|58
1621952170000|2021-05-25 14:16:10|82967.7|82942.7|82974|82949|82974|82949|82964.6|82939.6|58
1621952180000|2021-05-25 14:16:20|82973.4|82948.4|82974.7|82949.7|82976.5|82951.5|82973.4|82948.4|54
1621952190000|2021-05-25 14:16:30|82975.1|82950.1|82960.7|82935.7|82975.5|82950.5|82951.3|82926.3|59
1621952200000|2021-05-25 14:16:40|82960.8|82935.8|82974.8|82949.8|82978.3|82953.3|82960.8|82935.8|59
1621952210000|2021-05-25 14:16:50|82974.6|82949.6|82972.1|82947.1|82976.2|82951.2|82972.1|82947.1|44
1621952220000|2021-05-25 14:17:00|82972.3|82947.3|82977.3|82952.3|82978.6|82953.6|82971.5|82946.5|47
1621952230000|2021-05-25 14:17:10|82978.4|82953.4|82974.6|82949.6|82979.5|82954.5|82970.9|82945.9|59
1621952240000|2021-05-25 14:17:20|82974.9|82949.9|82969.9|82944.9|82976.6|82951.6|82968.5|82943.5|53
1621952250000|2021-05-25 14:17:30|82970.4|82945.4|82961.9|82936.9|82970.4|82945.4|82957.9|82932.9|52
1621952260000|2021-05-25 14:17:40|82961.8|82936.8|82958|82933|82961.8|82936.8|82957|82932|48
1621952270000|2021-05-25 14:17:50|82958.1|82933.1|82946.8|82921.8|82961.2|82936.2|82945.6|82920.6|56
1621952280000|2021-05-25 14:18:00|82946.4|82921.4|82950.6|82925.6|82952.5|82927.5|82946.3|82921.3|52
1621952290000|2021-05-25 14:18:10|82951.1|82926.1|82957.7|82932.7|82960|82935|82950.1|82925.1|44
1621952300000|2021-05-25 14:18:20|82961.4|82936.4|82971.2|82946.2|82974.4|82949.4|82961.4|82936.4|57
1621952310000|2021-05-25 14:18:30|82971.1|82946.1|82978.7|82953.7|82979.4|82954.4|82962.8|82937.8|58
1621952320000|2021-05-25 14:18:40|82978.6|82953.6|82981.4|82956.4|82983.5|82958.5|82976.7|82951.7|52
1621952330000|2021-05-25 14:18:50|82980.4|82955.4|82977.9|82952.9|82983.5|82958.5|82977.8|82952.8|51
1621952340000|2021-05-25 14:19:00|82978.1|82953.1|82978|82953|82978.6|82953.6|82970.3|82945.3|55
1621952350000|2021-05-25 14:19:10|82977.2|82952.2|82979.7|82954.7|82981.6|82956.6|82975.7|82950.7|61
1621952360000|2021-05-25 14:19:20|82979.6|82954.6|82980.1|82955.1|82982.3|82957.3|82977.7|82952.7|49
1621952370000|2021-05-25 14:19:30|82979.8|82954.8|82979.1|82954.1|82990.6|82965.6|82978.6|82953.6|60
1621952380000|2021-05-25 14:19:40|82978.4|82953.4|82992.7|82967.7|82993.7|82968.7|82977.9|82952.9|56
1621952390000|2021-05-25 14:19:50|82995.6|82970.6|82995.8|82970.8|83008.4|82983.4|82994.4|82969.4|71
1621952400000|2021-05-25 14:20:00|82996.3|82971.3|82985.6|82960.6|82996.3|82971.3|82985.3|82960.3|52
1621952410000|2021-05-25 14:20:10|82983.9|82958.9|82962.7|82937.7|82983.9|82958.9|82962.4|82937.4|61
1621952420000|2021-05-25 14:20:20|82965|82940|82962.3|82937.3|82965.9|82940.9|82960.5|82935.5|60
1621952430000|2021-05-25 14:20:30|82961.5|82936.5|82958.3|82933.3|82962.1|82937.1|82950.9|82925.9|50
1621952440000|2021-05-25 14:20:40|82959|82934|82956.9|82931.9|82959.8|82934.8|82954.1|82929.1|53
1621952450000|2021-05-25 14:20:50|82957.5|82932.5|82960.3|82935.3|82962.6|82937.6|82953.6|82928.6|44
1621952460000|2021-05-25 14:21:00|82960.7|82935.7|82963.6|82938.6|82964.8|82939.8|82957.3|82932.3|49
1621952470000|2021-05-25 14:21:10|82964.7|82939.7|82980.8|82955.8|82980.8|82955.8|82961.3|82936.3|61
1621952480000|2021-05-25 14:21:20|82982.2|82957.2|82979.6|82954.6|82983.1|82958.1|82976.8|82951.8|59
1621952490000|2021-05-25 14:21:30|82979.3|82954.3|82980.8|82955.8|82985.6|82960.6|82977.1|82952.1|57
1621952500000|2021-05-25 14:21:40|82981.1|82956.1|82985.8|82960.8|82986.6|82961.6|82979.5|82954.5|43
1621952510000|2021-05-25 14:21:50|82984.5|82959.5|82975.4|82950.4|82984.6|82959.6|82974|82949|50
1621952520000|2021-05-25 14:22:00|82976|82951|82958.4|82933.4|82976|82951|82955.6|82930.6|52
1621952530000|2021-05-25 14:22:10|82955.7|82930.7|82954.1|82929.1|82960.6|82935.6|82952.2|82927.2|49
1621952540000|2021-05-25 14:22:20|82954.2|82929.2|82952.1|82927.1|82954.9|82929.9|82947.5|82922.5|46
1621952550000|2021-05-25 14:22:30|82952.2|82927.2|82958.3|82933.3|82962.3|82937.3|82950.4|82925.4|43
1621952560000|2021-05-25 14:22:40|82956.1|82931.1|82953.5|82928.5|82959.5|82934.5|82950.9|82925.9|54
1621952570000|2021-05-25 14:22:50|82953.9|82928.9|82955|82930|82961.9|82936.9|82952.7|82927.7|56
1621952580000|2021-05-25 14:23:00|82955.7|82930.7|82960.7|82935.7|82964.4|82939.4|82953.6|82928.6|52
1621952590000|2021-05-25 14:23:10|82963.7|82938.7|82965.6|82940.6|82965.6|82940.6|82959.1|82934.1|33
1621952600000|2021-05-25 14:23:20|82965.7|82940.7|82964|82939|82969.7|82944.7|82962.3|82937.3|42
1621952610000|2021-05-25 14:23:30|82964.3|82939.3|82968.9|82943.9|82978|82953|82964.2|82939.2|58
1621952620000|2021-05-25 14:23:40|82969.2|82944.2|82975.5|82950.5|82975.9|82950.9|82966.3|82941.3|56
1621952630000|2021-05-25 14:23:50|82975.2|82950.2|82977.7|82952.7|82978.9|82953.9|82974.5|82949.5|56
1621952640000|2021-05-25 14:24:00|82977.6|82952.6|82961.4|82936.4|82978.8|82953.8|82961.4|82936.4|46
1621952650000|2021-05-25 14:24:10|82961.1|82936.1|82955.7|82930.7|82966.7|82941.7|82955.7|82930.7|58
1621952660000|2021-05-25 14:24:20|82948.4|82923.4|82951.6|82926.6|82953.2|82928.2|82941.2|82916.2|54
1621952670000|2021-05-25 14:24:30|82951.3|82926.3|82940.1|82915.1|82951.3|82926.3|82933.2|82908.2|55
1621952680000|2021-05-25 14:24:40|82940.6|82915.6|82956.2|82931.2|82957.7|82932.7|82940.2|82915.2|56
1621952690000|2021-05-25 14:24:50|82955.6|82930.6|82946.7|82921.7|82955.6|82930.6|82944.5|82919.5|51
1621952700000|2021-05-25 14:25:00|82946.6|82921.6|82945.1|82920.1|82948.8|82923.8|82941.3|82916.3|38
1621952710000|2021-05-25 14:25:10|82943.3|82918.3|82950|82925|82954.6|82929.6|82943.2|82918.2|60
1621952720000|2021-05-25 14:25:20|82949.3|82924.3|82947.5|82922.5|82951|82926|82946.8|82921.8|48
1621952730000|2021-05-25 14:25:30|82947.9|82922.9|82948.8|82923.8|82952.1|82927.1|82944.9|82919.9|49
1621952740000|2021-05-25 14:25:40|82951.9|82926.9|82932.2|82907.2|82952.6|82927.6|82931.4|82906.4|43
1621952750000|2021-05-25 14:25:50|82932.5|82907.5|82931.3|82906.3|82935.9|82910.9|82928.8|82903.8|48
1621952760000|2021-05-25 14:26:00|82931.7|82906.7|82933.5|82908.5|82936.9|82911.9|82931.7|82906.7|57
1621952770000|2021-05-25 14:26:10|82933.7|82908.7|82934.4|82909.4|82942.8|82917.8|82932.2|82907.2|50
1621952780000|2021-05-25 14:26:20|82934.2|82909.2|82936.1|82911.1|82936.4|82911.4|82932.1|82907.1|37
1621952790000|2021-05-25 14:26:30|82935.9|82910.9|82944.5|82919.5|82944.5|82919.5|82935.5|82910.5|43
1621952800000|2021-05-25 14:26:40|82945|82920|82947.7|82922.7|82948.4|82923.4|82943.1|82918.1|44
1621952810000|2021-05-25 14:26:50|82948.8|82923.8|82941|82916|82948.8|82923.8|82937.4|82912.4|50
1621952820000|2021-05-25 14:27:00|82940.9|82915.9|82934.7|82909.7|82942.9|82917.9|82934.7|82909.7|43
1621952830000|2021-05-25 14:27:10|82934.4|82909.4|82944.9|82919.9|82946.3|82921.3|82934.1|82909.1|52
1621952840000|2021-05-25 14:27:20|82945.3|82920.3|82939.8|82914.8|82945.9|82920.9|82938.6|82913.6|38
1621952850000|2021-05-25 14:27:30|82940.1|82915.1|82934.5|82909.5|82941.2|82916.2|82932.1|82907.1|47
1621952860000|2021-05-25 14:27:40|82935.6|82910.6|82937.2|82912.2|82937.4|82912.4|82934|82909|41
1621952870000|2021-05-25 14:27:50|82937.8|82912.8|82942.9|82917.9|82946|82921|82932.7|82907.7|55
1621952880000|2021-05-25 14:28:00|82943|82918|82958.2|82933.2|82959.6|82934.6|82943|82918|52
1621952890000|2021-05-25 14:28:10|82959.3|82934.3|82961.2|82936.2|82964.2|82939.2|82957.8|82932.8|39
1621952900000|2021-05-25 14:28:20|82961.1|82936.1|82953.8|82928.8|82963.2|82938.2|82953.8|82928.8|49
1621952910000|2021-05-25 14:28:30|82953.9|82928.9|82943.6|82918.6|82955|82930|82943.6|82918.6|54
1621952920000|2021-05-25 14:28:40|82943.3|82918.3|82941.8|82916.8|82948.6|82923.6|82940.8|82915.8|55
1621952930000|2021-05-25 14:28:50|82942.1|82917.1|82945.2|82920.2|82945.4|82920.4|82940.6|82915.6|44
1621952940000|2021-05-25 14:29:00|82946.4|82921.4|82951.3|82926.3|82951.4|82926.4|82946.4|82921.4|39
1621952950000|2021-05-25 14:29:10|82951.2|82926.2|82950.4|82925.4|82952.3|82927.3|82950.3|82925.3|43
1621952960000|2021-05-25 14:29:20|82950.7|82925.7|82946.6|82921.6|82951.4|82926.4|82945.1|82920.1|42
1621952970000|2021-05-25 14:29:30|82946.4|82921.4|82939.3|82914.3|82946.4|82921.4|82937.2|82912.2|50
1621952980000|2021-05-25 14:29:40|82939.6|82914.6|82953.6|82928.6|82957.4|82932.4|82938.8|82913.8|53
1621952990000|2021-05-25 14:29:50|82952.9|82927.9|82946.8|82921.8|82953|82928|82946.5|82921.5|54
1621953000000|2021-05-25 14:30:00|82948.5|82923.5|82954.6|82929.6|82954.6|82929.6|82947.7|82922.7|42
1621953010000|2021-05-25 14:30:10|82953.4|82928.4|82955.2|82930.2|82959.8|82934.8|82952.3|82927.3|45
1621953020000|2021-05-25 14:30:20|82955|82930|82956.4|82931.4|82960.3|82935.3|82954.2|82929.2|37
1621953030000|2021-05-25 14:30:30|82956.3|82931.3|82967.8|82942.8|82969.4|82944.4|82956.2|82931.2|46
1621953040000|2021-05-25 14:30:40|82967.1|82942.1|82970.8|82945.8|82971.4|82946.4|82966.8|82941.8|41
1621953050000|2021-05-25 14:30:50|82970.6|82945.6|82970.9|82945.9|82972.4|82947.4|82962.7|82937.7|51
1621953060000|2021-05-25 14:31:00|82970.8|82945.8|82968.2|82943.2|82976.2|82951.2|82967.6|82942.6|63
1621953070000|2021-05-25 14:31:10|82967.8|82942.8|82966|82941|82969.1|82944.1|82966|82941|30
1621953080000|2021-05-25 14:31:20|82965.9|82940.9|82977.2|82952.2|82977.4|82952.4|82964.9|82939.9|43
1621953090000|2021-05-25 14:31:30|82977.9|82952.9|82981|82956|82987|82962|82976.8|82951.8|62
1621953100000|2021-05-25 14:31:40|82981.6|82956.6|82983.4|82958.4|82984.4|82959.4|82978.8|82953.8|43
1621953110000|2021-05-25 14:31:50|82983.3|82958.3|82976.9|82951.9|82985.4|82960.4|82976.9|82951.9|42
1621953120000|2021-05-25 14:32:00|82976.6|82951.6|82978.9|82953.9|82978.9|82953.9|82971.4|82946.4|47
1621953130000|2021-05-25 14:32:10|82979|82954|82992.2|82967.2|82996.3|82971.3|82977.7|82952.7|47
1621953140000|2021-05-25 14:32:20|82992.3|82967.3|83006.7|82981.7|83012.5|82987.5|82992.3|82967.3|56
1621953150000|2021-05-25 14:32:30|83008.2|82983.2|83004.8|82979.8|83008.2|82983.2|83001.5|82976.5|55
1621953160000|2021-05-25 14:32:40|83004.9|82979.9|83000.2|82975.2|83004.9|82979.9|82994.3|82969.3|59
1621953170000|2021-05-25 14:32:50|82999.3|82974.3|82992.7|82967.7|82999.3|82974.3|82991.3|82966.3|49
1621953180000|2021-05-25 14:33:00|82992.9|82967.9|83007.2|82982.2|83009.3|82984.3|82992.4|82967.4|55
1621953190000|2021-05-25 14:33:10|83006.9|82981.9|83005.7|82980.7|83007.8|82982.8|83003.7|82978.7|53
1621953200000|2021-05-25 14:33:20|83005.8|82980.8|83005.6|82980.6|83010.8|82985.8|83005.2|82980.2|52
1621953210000|2021-05-25 14:33:30|83005.7|82980.7|83004.3|82979.3|83006.2|82981.2|83002.4|82977.4|45
1621953220000|2021-05-25 14:33:40|83005.4|82980.4|83008.3|82983.3|83010|82985|83004.2|82979.2|44
1621953230000|2021-05-25 14:33:50|83008|82983|83006.8|82981.8|83009|82984|83002.9|82977.9|47
1621953240000|2021-05-25 14:34:00|83007|82982|83008.3|82983.3|83008.9|82983.9|83006.1|82981.1|40
1621953250000|2021-05-25 14:34:10|83008.4|82983.4|83006.7|82981.7|83008.6|82983.6|83003.3|82978.3|46
1621953260000|2021-05-25 14:34:20|83006.8|82981.8|83007.7|82982.7|83009.1|82984.1|83006.8|82981.8|30
1621953270000|2021-05-25 14:34:30|83007.6|82982.6|83010.4|82985.4|83010.6|82985.6|83007.2|82982.2|44
1621953280000|2021-05-25 14:34:40|83007.8|82982.8|83021.8|82996.8|83022.1|82997.1|83006.5|82981.5|44
1621953290000|2021-05-25 14:34:50|83022.4|82997.4|83033.6|83008.6|83037.7|83012.7|83022.4|82997.4|61
1621953300000|2021-05-25 14:35:00|83032.7|83007.7|83030|83005|83033.2|83008.2|83027.9|83002.9|48
1621953310000|2021-05-25 14:35:10|83030.1|83005.1|83039.4|83014.4|83040.7|83015.7|83029.7|83004.7|48
1621953320000|2021-05-25 14:35:20|83040.4|83015.4|83034.7|83009.7|83041.1|83016.1|83031.4|83006.4|41
1621953330000|2021-05-25 14:35:30|83034.6|83009.6|83042.8|83017.8|83044.4|83019.4|83033.9|83008.9|31
1621953340000|2021-05-25 14:35:40|83042.3|83017.3|83043.2|83018.2|83044.8|83019.8|83042.3|83017.3|30
1621953350000|2021-05-25 14:35:50|83043.4|83018.4|83036.6|83011.6|83043.4|83018.4|83026.5|83001.5|58
1621953360000|2021-05-25 14:36:00|83036.4|83011.4|83037.3|83012.3|83039.4|83014.4|83033.7|83008.7|54
1621953370000|2021-05-25 14:36:10|83036.8|83011.8|83033.5|83008.5|83037|83012|83032.1|83007.1|51
1621953380000|2021-05-25 14:36:20|83033.4|83008.4|83033.5|83008.5|83035.7|83010.7|83033.4|83008.4|44
1621953390000|2021-05-25 14:36:30|83033.2|83008.2|83053.6|83028.6|83053.6|83028.6|83029.5|83004.5|62
1621953400000|2021-05-25 14:36:40|83054|83029|83051.4|83026.4|83054|83029|83046.5|83021.5|50
1621953410000|2021-05-25 14:36:50|83051.2|83026.2|83056.3|83031.3|83056.8|83031.8|83050.4|83025.4|39
1621953420000|2021-05-25 14:37:00|83058.5|83033.5|83058.5|83033.5|83063.3|83038.3|83058.3|83033.3|52
1621953430000|2021-05-25 14:37:10|83058.6|83033.6|83054.1|83029.1|83058.6|83033.6|83053.7|83028.7|44
1621953440000|2021-05-25 14:37:20|83054.2|83029.2|83055|83030|83055.5|83030.5|83052.9|83027.9|39
1621953450000|2021-05-25 14:37:30|83055.2|83030.2|83053.8|83028.8|83055.2|83030.2|83050|83025|50
1621953460000|2021-05-25 14:37:40|83053.7|83028.7|83066.6|83041.6|83067.3|83042.3|83053.7|83028.7|43
1621953470000|2021-05-25 14:37:50|83066.3|83041.3|83062.6|83037.6|83070.5|83045.5|83060.7|83035.7|51
1621953480000|2021-05-25 14:38:00|83061.3|83036.3|83052.5|83027.5|83061.6|83036.6|83049.9|83024.9|51
1621953490000|2021-05-25 14:38:10|83053.1|83028.1|83047.7|83022.7|83053.5|83028.5|83047.4|83022.4|33
1621953500000|2021-05-25 14:38:20|83047.4|83022.4|83056.9|83031.9|83056.9|83031.9|83047.3|83022.3|50
1621953510000|2021-05-25 14:38:30|83056.6|83031.6|83062.7|83037.7|83065.5|83040.5|83055.7|83030.7|59
1621953520000|2021-05-25 14:38:40|83064.6|83039.6|83069.3|83044.3|83077.9|83052.9|83064.5|83039.5|56
1621953530000|2021-05-25 14:38:50|83069|83044|83069.2|83044.2|83072.1|83047.1|83067.4|83042.4|47
1621953540000|2021-05-25 14:39:00|83069.3|83044.3|83069.1|83044.1|83071.4|83046.4|83067.3|83042.3|48
1621953550000|2021-05-25 14:39:10|83068.6|83043.6|83060.3|83035.3|83070.8|83045.8|83060.3|83035.3|50
1621953560000|2021-05-25 14:39:20|83060.8|83035.8|83077.7|83052.7|83077.7|83052.7|83058.8|83033.8|59
1621953570000|2021-05-25 14:39:30|83078.1|83053.1|83076.1|83051.1|83079.7|83054.7|83074|83049|53
1621953580000|2021-05-25 14:39:40|83075.8|83050.8|83078.8|83053.8|83079.2|83054.2|83075.8|83050.8|32
1621953590000|2021-05-25 14:39:50|83078.9|83053.9|83066.1|83041.1|83079.2|83054.2|83065.4|83040.4|48
1621953600000|2021-05-25 14:40:00|83066.8|83041.8|83062.6|83037.6|83067.5|83042.5|83061.3|83036.3|48
1621953610000|2021-05-25 14:40:10|83063.7|83038.7|83068.1|83043.1|83068.1|83043.1|83060.1|83035.1|39
1621953620000|2021-05-25 14:40:20|83068.6|83043.6|83083.9|83058.9|83086.5|83061.5|83066.8|83041.8|63
1621953630000|2021-05-25 14:40:30|83082.1|83057.1|83079.8|83054.8|83087|83062|83079.7|83054.7|46
1621953640000|2021-05-25 14:40:40|83083.9|83058.9|83084.2|83059.2|83086.2|83061.2|83079.7|83054.7|50
1621953650000|2021-05-25 14:40:50|83082.3|83057.3|83083.4|83058.4|83090.1|83065.1|83078.6|83053.6|58
1621953660000|2021-05-25 14:41:00|83083.3|83058.3|83087.2|83062.2|83087.2|83062.2|83081|83056|53
1621953670000|2021-05-25 14:41:10|83089.4|83064.4|83085.2|83060.2|83090.7|83065.7|83084.2|83059.2|48
1621953680000|2021-05-25 14:41:20|83085.1|83060.1|83085.6|83060.6|83086|83061|83084.7|83059.7|49
1621953690000|2021-05-25 14:41:30|83085.2|83060.2|83093.3|83068.3|83093.4|83068.4|83084.5|83059.5|41
1621953700000|2021-05-25 14:41:40|83093.8|83068.8|83090.7|83065.7|83094.3|83069.3|83088.7|83063.7|47
1621953710000|2021-05-25 14:41:50|83090.9|83065.9|83089.6|83064.6|83091.4|83066.4|83089.4|83064.4|30
1621953720000|2021-05-25 14:42:00|83089.7|83064.7|83090.5|83065.5|83091.2|83066.2|83089.7|83064.7|33
1621953730000|2021-05-25 14:42:10|83090.4|83065.4|83108.3|83083.3|83110.6|83085.6|83090.3|83065.3|56
1621953740000|2021-05-25 14:42:20|83107.7|83082.7|83108.2|83083.2|83108.6|83083.6|83106.9|83081.9|35
1621953750000|2021-05-25 14:42:30|83107.9|83082.9|83107.6|83082.6|83113.7|83088.7|83106.5|83081.5|54
1621953760000|2021-05-25 14:42:40|83108.1|83083.1|83098.4|83073.4|83108.4|83083.4|83094.3|83069.3|63
1621953770000|2021-05-25 14:42:50|83099.2|83074.2|83096.5|83071.5|83099.2|83074.2|83092.9|83067.9|43
1621953780000|2021-05-25 14:43:00|83097.1|83072.1|83089.4|83064.4|83098|83073|83082.7|83057.7|53
1621953790000|2021-05-25 14:43:10|83088.9|83063.9|83099.2|83074.2|83100.9|83075.9|83088.9|83063.9|65
1621953800000|2021-05-25 14:43:20|83098.9|83073.9|83096.3|83071.3|83099|83074|83091.5|83066.5|64
1621953810000|2021-05-25 14:43:30|83096.8|83071.8|83092.6|83067.6|83096.8|83071.8|83092.6|83067.6|40
1621953820000|2021-05-25 14:43:40|83093.5|83068.5|83086.4|83061.4|83095.5|83070.5|83085.2|83060.2|51
1621953830000|2021-05-25 14:43:50|83086.3|83061.3|83091.8|83066.8|83092.3|83067.3|83086.1|83061.1|54
1621953840000|2021-05-25 14:44:00|83091.3|83066.3|83098.5|83073.5|83102.6|83077.6|83091.1|83066.1|59
1621953850000|2021-05-25 14:44:10|83098.4|83073.4|83091|83066|83103.5|83078.5|83090|83065|64
1621953860000|2021-05-25 14:44:20|83090.5|83065.5|83087.4|83062.4|83091.2|83066.2|83084.5|83059.5|64
1621953870000|2021-05-25 14:44:30|83088|83063|83086.9|83061.9|83089.5|83064.5|83084.4|83059.4|63
1621953880000|2021-05-25 14:44:40|83087|83062|83095.6|83070.6|83100.7|83075.7|83086.8|83061.8|54
1621953890000|2021-05-25 14:44:50|83096.8|83071.8|83087.7|83062.7|83096.8|83071.8|83085.7|83060.7|47
1621953900000|2021-05-25 14:45:00|83087.4|83062.4|83093.2|83068.2|83095.7|83070.7|83082.7|83057.7|54
1621953910000|2021-05-25 14:45:10|83093.8|83068.8|83098.5|83073.5|83103.5|83078.5|83093.6|83068.6|45
1621953920000|2021-05-25 14:45:20|83098.3|83073.3|83098.9|83073.9|83102.3|83077.3|83096.8|83071.8|53
1621953930000|2021-05-25 14:45:30|83098.1|83073.1|83084.8|83059.8|83098.1|83073.1|83081.6|83056.6|53
1621953940000|2021-05-25 14:45:40|83084.6|83059.6|83084.6|83059.6|83085.8|83060.8|83078.6|83053.6|60
1621953950000|2021-05-25 14:45:50|83084.2|83059.2|83078|83053|83085.2|83060.2|83075|83050|44
1621953960000|2021-05-25 14:46:00|83078.3|83053.3|83086.3|83061.3|83086.3|83061.3|83077.6|83052.6|54
1621953970000|2021-05-25 14:46:10|83086.5|83061.5|83089.6|83064.6|83091.7|83066.7|83086.5|83061.5|64
1621953980000|2021-05-25 14:46:20|83089.5|83064.5|83089.8|83064.8|83093.5|83068.5|83089.3|83064.3|59
1621953990000|2021-05-25 14:46:30|83090.5|83065.5|83094.2|83069.2|83095.7|83070.7|83089.4|83064.4|46
1621954000000|2021-05-25 14:46:40|83094|83069|83091|83066|83096.1|83071.1|83090.5|83065.5|49
1621954010000|2021-05-25 14:46:50|83091.1|83066.1|83084.9|83059.9|83091.1|83066.1|83084.4|83059.4|48
1621954020000|2021-05-25 14:47:00|83084.7|83059.7|83090.5|83065.5|83094.2|83069.2|83084.7|83059.7|56
1621954030000|2021-05-25 14:47:10|83090.1|83065.1|83090.3|83065.3|83092.1|83067.1|83087.7|83062.7|42
1621954040000|2021-05-25 14:47:20|83089.9|83064.9|83091.8|83066.8|83093.7|83068.7|83087.7|83062.7|50
1621954050000|2021-05-25 14:47:30|83091.3|83066.3|83094.3|83069.3|83094.4|83069.4|83089.2|83064.2|46
1621954060000|2021-05-25 14:47:40|83095.1|83070.1|83092.9|83067.9|83095.1|83070.1|83090.5|83065.5|56
1621954070000|2021-05-25 14:47:50|83091.9|83066.9|83088.7|83063.7|83093.3|83068.3|83088.3|83063.3|60
1621954080000|2021-05-25 14:48:00|83088.4|83063.4|83088.4|83063.4|83094|83069|83087.1|83062.1|58
1621954090000|2021-05-25 14:48:10|83088|83063|83081.8|83056.8|83088.2|83063.2|83080.4|83055.4|56
1621954100000|2021-05-25 14:48:20|83081.7|83056.7|83080.4|83055.4|83082|83057|83079.4|83054.4|39
1621954110000|2021-05-25 14:48:30|83081.8|83056.8|83069.4|83044.4|83082.8|83057.8|83069.4|83044.4|43
1621954120000|2021-05-25 14:48:40|83068.7|83043.7|83066.6|83041.6|83070.4|83045.4|83065.7|83040.7|37
1621954130000|2021-05-25 14:48:50|83065.8|83040.8|83061.7|83036.7|83066.4|83041.4|83060.6|83035.6|52
1621954140000|2021-05-25 14:49:00|83061.6|83036.6|83077.5|83052.5|83077.5|83052.5|83061.6|83036.6|51
1621954150000|2021-05-25 14:49:10|83078|83053|83074.1|83049.1|83078|83053|83073.1|83048.1|56
1621954160000|2021-05-25 14:49:20|83074.3|83049.3|83073.6|83048.6|83076.8|83051.8|83073.6|83048.6|52
1621954170000|2021-05-25 14:49:30|83074|83049|83071.9|83046.9|83074.2|83049.2|83071.3|83046.3|44
1621954180000|2021-05-25 14:49:40|83071.6|83046.6|83066.3|83041.3|83073.2|83048.2|83064.5|83039.5|62
1621954190000|2021-05-25 14:49:50|83066|83041|83075.3|83050.3|83075.3|83050.3|83065.1|83040.1|52
1621954200000|2021-05-25 14:50:00|83075.6|83050.6|83081.1|83056.1|83097|83072|83075.6|83050.6|72
1621954210000|2021-05-25 14:50:10|83081.2|83056.2|83102.5|83077.5|83106.6|83081.6|83080.5|83055.5|67
1621954220000|2021-05-25 14:50:20|83102.3|83077.3|83106.9|83081.9|83109.9|83084.9|83102.3|83077.3|49
1621954230000|2021-05-25 14:50:30|83107.2|83082.2|83107|83082|83114.4|83089.4|83105.8|83080.8|43
1621954240000|2021-05-25 14:50:40|83107.2|83082.2|83104.2|83079.2|83107.9|83082.9|83103|83078|47
1621954250000|2021-05-25 14:50:50|83104.4|83079.4|83103.6|83078.6|83106.4|83081.4|83098.6|83073.6|46
1621954260000|2021-05-25 14:51:00|83105.5|83080.5|83120.1|83095.1|83120.1|83095.1|83104|83079|68
1621954270000|2021-05-25 14:51:10|83120.8|83095.8|83146.8|83121.8|83149.2|83124.2|83120.5|83095.5|73
1621954280000|2021-05-25 14:51:20|83147.7|83122.7|83147.5|83122.5|83148.3|83123.3|83140.5|83115.5|59
1621954290000|2021-05-25 14:51:30|83146.4|83121.4|83159.5|83134.5|83162.1|83137.1|83145.2|83120.2|66
1621954300000|2021-05-25 14:51:40|83159.1|83134.1|83147.7|83122.7|83159.6|83134.6|83146.9|83121.9|61
1621954310000|2021-05-25 14:51:50|83148|83123|83163.4|83138.4|83172.2|83147.2|83146.1|83121.1|65
1621954320000|2021-05-25 14:52:00|83163.3|83138.3|83164.3|83139.3|83165.1|83140.1|83159.8|83134.8|65
1621954330000|2021-05-25 14:52:10|83164.5|83139.5|83171.5|83146.5|83175.4|83150.4|83164.2|83139.2|64
1621954340000|2021-05-25 14:52:20|83171.8|83146.8|83177.4|83152.4|83177.4|83152.4|83170.2|83145.2|51
1621954350000|2021-05-25 14:52:30|83176.8|83151.8|83177.5|83152.5|83181.2|83156.2|83175.2|83150.2|52
1621954360000|2021-05-25 14:52:40|83177.6|83152.6|83174.5|83149.5|83177.9|83152.9|83172.3|83147.3|54
1621954370000|2021-05-25 14:52:50|83174.1|83149.1|83173.9|83148.9|83177|83152|83173.1|83148.1|48
1621954380000|2021-05-25 14:53:00|83173.8|83148.8|83172.4|83147.4|83176.7|83151.7|83171.6|83146.6|62
1621954390000|2021-05-25 14:53:10|83171.3|83146.3|83176.1|83151.1|83176.1|83151.1|83167.4|83142.4|63
1621954400000|2021-05-25 14:53:20|83176|83151|83173.5|83148.5|83177.6|83152.6|83173.5|83148.5|49
1621954410000|2021-05-25 14:53:30|83173.7|83148.7|83180.8|83155.8|83180.8|83155.8|83171.4|83146.4|40
1621954420000|2021-05-25 14:53:40|83180.7|83155.7|83183.3|83158.3|83183.4|83158.4|83178.3|83153.3|56
1621954430000|2021-05-25 14:53:50|83183|83158|83182.2|83157.2|83187|83162|83181.7|83156.7|48
1621954440000|2021-05-25 14:54:00|83181.9|83156.9|83176.3|83151.3|83183.8|83158.8|83175.2|83150.2|51
1621954450000|2021-05-25 14:54:10|83175.8|83150.8|83176.1|83151.1|83177.8|83152.8|83168.7|83143.7|60
1621954460000|2021-05-25 14:54:20|83176|83151|83170|83145|83176.3|83151.3|83170|83145|46
1621954470000|2021-05-25 14:54:30|83169.7|83144.7|83171.8|83146.8|83172.1|83147.1|83169|83144|44
1621954480000|2021-05-25 14:54:40|83171.7|83146.7|83167.8|83142.8|83172.1|83147.1|83166.4|83141.4|47
1621954490000|2021-05-25 14:54:50|83167.5|83142.5|83168|83143|83176.5|83151.5|83166.3|83141.3|63
1621954500000|2021-05-25 14:55:00|83167.5|83142.5|83168.7|83143.7|83174.5|83149.5|83167|83142|63
1621954510000|2021-05-25 14:55:10|83165|83140|83171.6|83146.6|83172|83147|83164.3|83139.3|65
1621954520000|2021-05-25 14:55:20|83170.8|83145.8|83166.7|83141.7|83171.4|83146.4|83166.7|83141.7|53
1621954530000|2021-05-25 14:55:30|83165.8|83140.8|83150|83125|83167.7|83142.7|83148.9|83123.9|67
1621954540000|2021-05-25 14:55:40|83149.7|83124.7|83150.2|83125.2|83153.6|83128.6|83124.1|83099.1|67
1621954550000|2021-05-25 14:55:50|83151.2|83126.2|83159.1|83134.1|83163.3|83138.3|83150.2|83125.2|60
1621954560000|2021-05-25 14:56:00|83159|83134|83120.5|83095.5|83159.4|83134.4|83118.1|83093.1|71
1621954570000|2021-05-25 14:56:10|83118.4|83093.4|83104.9|83079.9|83119.9|83094.9|83097.7|83072.7|57
1621954580000|2021-05-25 14:56:20|83106|83081|83099.8|83074.8|83119.7|83094.7|83098.4|83073.4|69
1621954590000|2021-05-25 14:56:30|83097.7|83072.7|83103.2|83078.2|83107.9|83082.9|83097.5|83072.5|63
1621954600000|2021-05-25 14:56:40|83101|83076|83099.2|83074.2|83106.3|83081.3|83098.7|83073.7|61
1621954610000|2021-05-25 14:56:50|83097.9|83072.9|83111.3|83086.3|83111.3|83086.3|83097.4|83072.4|56
1621954620000|2021-05-25 14:57:00|83113.1|83088.1|83125.1|83100.1|83127.2|83102.2|83112|83087|61
1621954630000|2021-05-25 14:57:10|83126.1|83101.1|83144.8|83119.8|83144.8|83119.8|83125.4|83100.4|65
1621954640000|2021-05-25 14:57:20|83144.6|83119.6|83133.1|83108.1|83147.5|83122.5|83133.1|83108.1|57
1621954650000|2021-05-25 14:57:30|83134|83109|83133|83108|83136.3|83111.3|83126.2|83101.2|63
1621954660000|2021-05-25 14:57:40|83133.4|83108.4|83134.7|83109.7|83137.3|83112.3|83132.7|83107.7|62
1621954670000|2021-05-25 14:57:50|83134.4|83109.4|83116.3|83091.3|83134.4|83109.4|83116.2|83091.2|71
1621954680000|2021-05-25 14:58:00|83116.2|83091.2|83095|83070|83116.3|83091.3|83084.2|83059.2|72
1621954690000|2021-05-25 14:58:10|83094.7|83069.7|83098.3|83073.3|83100|83075|83093.9|83068.9|51
1621954700000|2021-05-25 14:58:20|83098|83073|83107.3|83082.3|83107.3|83082.3|83097.5|83072.5|54
1621954710000|2021-05-25 14:58:30|83106.1|83081.1|83107.8|83082.8|83118.9|83093.9|83106.1|83081.1|63
1621954720000|2021-05-25 14:58:40|83106.2|83081.2|83105.2|83080.2|83106.2|83081.2|83096.1|83071.1|55
1621954730000|2021-05-25 14:58:50|83103.3|83078.3|83107|83082|83109.9|83084.9|83103.3|83078.3|53
1621954740000|2021-05-25 14:59:00|83106.8|83081.8|83119.8|83094.8|83121.7|83096.7|83104|83079|59
1621954750000|2021-05-25 14:59:10|83116.1|83091.1|83111.5|83086.5|83120.7|83095.7|83110.9|83085.9|55
1621954760000|2021-05-25 14:59:20|83111.3|83086.3|83116.2|83091.2|83118.9|83093.9|83111.3|83086.3|48
1621954770000|2021-05-25 14:59:30|83116.7|83091.7|83109.5|83084.5|83118.3|83093.3|83107.8|83082.8|57
1621954780000|2021-05-25 14:59:40|83110.7|83085.7|83091|83066|83111.5|83086.5|83084.7|83059.7|65
1621954790000|2021-05-25 14:59:50|83091.2|83066.2|83090.3|83065.3|83092.3|83067.3|83089.2|83064.2|46
1621954800000|2021-05-25 15:00:00|83091.7|83066.7|83093.6|83068.6|83095.1|83070.1|83089.4|83064.4|60
1621954810000|2021-05-25 15:00:10|83094.8|83069.8|83089.2|83064.2|83099.1|83074.1|83089.2|83064.2|59
1621954820000|2021-05-25 15:00:20|83089.3|83064.3|83087.9|83062.9|83095.4|83070.4|83086|83061|53
1621954830000|2021-05-25 15:00:30|83088.3|83063.3|83095.6|83070.6|83097.4|83072.4|83088.3|83063.3|61
1621954840000|2021-05-25 15:00:40|83096.1|83071.1|83110.3|83085.3|83110.8|83085.8|83096.1|83071.1|59
1621954850000|2021-05-25 15:00:50|83110|83085|83102.6|83077.6|83117.2|83092.2|83101.6|83076.6|56
1621954860000|2021-05-25 15:01:00|83102.5|83077.5|83090.4|83065.4|83108.2|83083.2|83090.4|83065.4|69
1621954870000|2021-05-25 15:01:10|83091.3|83066.3|83094.7|83069.7|83096.6|83071.6|83091.3|83066.3|49
1621954880000|2021-05-25 15:01:20|83095.8|83070.8|83093.9|83068.9|83100.6|83075.6|83088.5|83063.5|60
1621954890000|2021-05-25 15:01:30|83093.4|83068.4|83093.5|83068.5|83095|83070|83092.8|83067.8|54
1621954900000|2021-05-25 15:01:40|83093.4|83068.4|83094.1|83069.1|83094.1|83069.1|83091.4|83066.4|46
1621954910000|2021-05-25 15:01:50|83094.2|83069.2|83077.6|83052.6|83094.7|83069.7|83077.6|83052.6|52
1621954920000|2021-05-25 15:02:00|83080.6|83055.6|83084.7|83059.7|83085.6|83060.6|83076.9|83051.9|57
1621954930000|2021-05-25 15:02:10|83083.5|83058.5|83070|83045|83088.3|83063.3|83070|83045|52
1621954940000|2021-05-25 15:02:20|83070.3|83045.3|83074.5|83049.5|83074.7|83049.7|83067.3|83042.3|64
1621954950000|2021-05-25 15:02:30|83074.7|83049.7|83068.9|83043.9|83074.8|83049.8|83068.4|83043.4|55
1621954960000|2021-05-25 15:02:40|83068.6|83043.6|83063.4|83038.4|83068.8|83043.8|83062.2|83037.2|52
1621954970000|2021-05-25 15:02:50|83063.3|83038.3|83061.6|83036.6|83066.4|83041.4|83057.5|83032.5|45
1621954980000|2021-05-25 15:03:00|83062.1|83037.1|83058.9|83033.9|83063.6|83038.6|83057.6|83032.6|36
1621954990000|2021-05-25 15:03:10|83060.2|83035.2|83063.5|83038.5|83065.3|83040.3|83059.4|83034.4|56
1621955000000|2021-05-25 15:03:20|83063.3|83038.3|83061.8|83036.8|83063.9|83038.9|83061.1|83036.1|23
1621955010000|2021-05-25 15:03:30|83062|83037|83076.2|83051.2|83076.3|83051.3|83062|83037|59
1621955020000|2021-05-25 15:03:40|83076.1|83051.1|83073.4|83048.4|83080.1|83055.1|83073.4|83048.4|52
1621955030000|2021-05-25 15:03:50|83073|83048|83084.4|83059.4|83084.6|83059.6|83072|83047|61
1621955040000|2021-05-25 15:04:00|83085.1|83060.1|83080.1|83055.1|83085.1|83060.1|83077.5|83052.5|64
1621955050000|2021-05-25 15:04:10|83080.2|83055.2|83073.6|83048.6|83081|83056|83073.4|83048.4|53
1621955060000|2021-05-25 15:04:20|83074.1|83049.1|83072.5|83047.5|83074.8|83049.8|83071.4|83046.4|42
1621955070000|2021-05-25 15:04:30|83072.4|83047.4|83076.4|83051.4|83076.4|83051.4|83072.2|83047.2|34
1621955080000|2021-05-25 15:04:40|83076.7|83051.7|83081.8|83056.8|83087.6|83062.6|83076.4|83051.4|54
1621955090000|2021-05-25 15:04:50|83081.4|83056.4|83083|83058|83085.4|83060.4|83078.5|83053.5|51
1621955100000|2021-05-25 15:05:00|83082.9|83057.9|83086.9|83061.9|83087.5|83062.5|83082.9|83057.9|42
1621955110000|2021-05-25 15:05:10|83087|83062|83088.3|83063.3|83089|83064|83086|83061|31
1621955120000|2021-05-25 15:05:20|83087.8|83062.8|83101.8|83076.8|83101.9|83076.9|83087.8|83062.8|49
1621955130000|2021-05-25 15:05:30|83102.5|83077.5|83115.2|83090.2|83116.6|83091.6|83101.3|83076.3|63
1621955140000|2021-05-25 15:05:40|83112.4|83087.4|83116.1|83091.1|83117.6|83092.6|83112.4|83087.4|53
1621955150000|2021-05-25 15:05:50|83116|83091|83104.9|83079.9|83118.3|83093.3|83102.1|83077.1|60
1621955160000|2021-05-25 15:06:00|83105.1|83080.1|83115|83090|83116.6|83091.6|83104.8|83079.8|43
1621955170000|2021-05-25 15:06:10|83114.8|83089.8|83110.1|83085.1|83114.8|83089.8|83109.5|83084.5|47
1621955180000|2021-05-25 15:06:20|83109.9|83084.9|83100.4|83075.4|83109.9|83084.9|83099.8|83074.8|52
1621955190000|2021-05-25 15:06:30|83100.2|83075.2|83101.6|83076.6|83103.7|83078.7|83098.3|83073.3|53
1621955200000|2021-05-25 15:06:40|83101.5|83076.5|83105.3|83080.3|83107.7|83082.7|83101.4|83076.4|48
1621955210000|2021-05-25 15:06:50|83105.4|83080.4|83107.5|83082.5|83108.4|83083.4|83105.3|83080.3|36
1621955220000|2021-05-25 15:07:00|83108.3|83083.3|83114.6|83089.6|83114.7|83089.7|83107|83082|42
1621955230000|2021-05-25 15:07:10|83114.2|83089.2|83108.9|83083.9|83115.5|83090.5|83108.9|83083.9|43
1621955240000|2021-05-25 15:07:20|83108|83083|83107|83082|83109.1|83084.1|83103.5|83078.5|46
1621955250000|2021-05-25 15:07:30|83106.6|83081.6|83101.2|83076.2|83106.6|83081.6|83097.3|83072.3|48
1621955260000|2021-05-25 15:07:40|83101.7|83076.7|83098.4|83073.4|83101.7|83076.7|83097.8|83072.8|42
1621955270000|2021-05-25 15:07:50|83097.9|83072.9|83105.9|83080.9|83106.6|83081.6|83095.6|83070.6|39
1621955280000|2021-05-25 15:08:00|83105.7|83080.7|83108.2|83083.2|83109.7|83084.7|83105.7|83080.7|35
1621955290000|2021-05-25 15:08:10|83106.9|83081.9|83109.6|83084.6|83110.4|83085.4|83103|83078|52
1621955300000|2021-05-25 15:08:20|83108.5|83083.5|83109.6|83084.6|83110.8|83085.8|83108.3|83083.3|30
1621955310000|2021-05-25 15:08:30|83109.5|83084.5|83105.5|83080.5|83109.5|83084.5|83102.6|83077.6|42
1621955320000|2021-05-25 15:08:40|83104.6|83079.6|83100.4|83075.4|83104.6|83079.6|83098.9|83073.9|50
1621955330000|2021-05-25 15:08:50|83100.2|83075.2|83096.8|83071.8|83100.8|83075.8|83095.2|83070.2|47
1621955340000|2021-05-25 15:09:00|83095.9|83070.9|83096.5|83071.5|83097.8|83072.8|83095.8|83070.8|30
1621955350000|2021-05-25 15:09:10|83096.7|83071.7|83102.3|83077.3|83103.5|83078.5|83096.2|83071.2|52
1621955360000|2021-05-25 15:09:20|83101.6|83076.6|83100.3|83075.3|83102.3|83077.3|83094.9|83069.9|67
1621955370000|2021-05-25 15:09:30|83100.7|83075.7|83108|83083|83109.7|83084.7|83100.7|83075.7|38
1621955380000|2021-05-25 15:09:40|83108.7|83083.7|83110.8|83085.8|83110.8|83085.8|83107.1|83082.1|38
1621955390000|2021-05-25 15:09:50|83110.9|83085.9|83112.5|83087.5|83113.5|83088.5|83109.4|83084.4|32
1621955400000|2021-05-25 15:10:00|83112.7|83087.7|83113.6|83088.6|83114.5|83089.5|83112.7|83087.7|30
1621955410000|2021-05-25 15:10:10|83113.9|83088.9|83109.8|83084.8|83113.9|83088.9|83109.2|83084.2|34
1621955420000|2021-05-25 15:10:20|83109.9|83084.9|83116.7|83091.7|83117.4|83092.4|83109.2|83084.2|53
1621955430000|2021-05-25 15:10:30|83117.4|83092.4|83116.4|83091.4|83118.2|83093.2|83113.8|83088.8|42
1621955440000|2021-05-25 15:10:40|83116.5|83091.5|83117.5|83092.5|83120|83095|83114.4|83089.4|50
1621955450000|2021-05-25 15:10:50|83117.2|83092.2|83118.5|83093.5|83118.8|83093.8|83116.7|83091.7|44
1621955460000|2021-05-25 15:11:00|83118.1|83093.1|83109.9|83084.9|83118.1|83093.1|83109.6|83084.6|31
1621955470000|2021-05-25 15:11:10|83108.9|83083.9|83112.3|83087.3|83113.5|83088.5|83108.5|83083.5|63
1621955480000|2021-05-25 15:11:20|83112.5|83087.5|83114.1|83089.1|83115.2|83090.2|83112.5|83087.5|30
1621955490000|2021-05-25 15:11:30|83114.3|83089.3|83119.4|83094.4|83120.3|83095.3|83114|83089|37
1621955500000|2021-05-25 15:11:40|83119.3|83094.3|83117.8|83092.8|83121.4|83096.4|83117.4|83092.4|38
1621955510000|2021-05-25 15:11:50|83117.5|83092.5|83118.3|83093.3|83119.4|83094.4|83117.5|83092.5|35
1621955520000|2021-05-25 15:12:00|83117.4|83092.4|83115.8|83090.8|83121.4|83096.4|83115.8|83090.8|46
1621955530000|2021-05-25 15:12:10|83115.9|83090.9|83121.2|83096.2|83123.3|83098.3|83112|83087|49
1621955540000|2021-05-25 15:12:20|83121|83096|83120.2|83095.2|83123.5|83098.5|83119.1|83094.1|44
1621955550000|2021-05-25 15:12:30|83119.3|83094.3|83116.7|83091.7|83119.3|83094.3|83115.5|83090.5|48
1621955560000|2021-05-25 15:12:40|83116.5|83091.5|83112.8|83087.8|83117.3|83092.3|83112.8|83087.8|41
1621955570000|2021-05-25 15:12:50|83113.4|83088.4|83098|83073|83114.3|83089.3|83097.8|83072.8|60
1621955580000|2021-05-25 15:13:00|83099|83074|83105.6|83080.6|83105.6|83080.6|83097.4|83072.4|50
1621955590000|2021-05-25 15:13:10|83105.4|83080.4|83114.7|83089.7|83119.8|83094.8|83104.1|83079.1|60
1621955600000|2021-05-25 15:13:20|83116|83091|83114.3|83089.3|83116|83091|83109.7|83084.7|55
1621955610000|2021-05-25 15:13:30|83116.3|83091.3|83114.6|83089.6|83119.1|83094.1|83112.8|83087.8|46
1621955620000|2021-05-25 15:13:40|83114|83089|83114.3|83089.3|83114.8|83089.8|83113.8|83088.8|23
1621955630000|2021-05-25 15:13:50|83114.1|83089.1|83112.3|83087.3|83114.1|83089.1|83110.2|83085.2|59
1621955640000|2021-05-25 15:14:00|83112.5|83087.5|83113|83088|83115.5|83090.5|83111.7|83086.7|69
1621955650000|2021-05-25 15:14:10|83112.9|83087.9|83104.6|83079.6|83112.9|83087.9|83104.4|83079.4|52
1621955660000|2021-05-25 15:14:20|83104.5|83079.5|83106.2|83081.2|83106.7|83081.7|83104.2|83079.2|30
1621955670000|2021-05-25 15:14:30|83107.6|83082.6|83108.1|83083.1|83110.3|83085.3|83104.6|83079.6|55
1621955680000|2021-05-25 15:14:40|83108.3|83083.3|83108.5|83083.5|83110.3|83085.3|83106.9|83081.9|46
1621955690000|2021-05-25 15:14:50|83108.2|83083.2|83107.7|83082.7|83109.6|83084.6|83105.7|83080.7|32
1621955700000|2021-05-25 15:15:00|83107.5|83082.5|83106|83081|83107.5|83082.5|83104.5|83079.5|44
1621955710000|2021-05-25 15:15:10|83108.6|83083.6|83110.4|83085.4|83113.7|83088.7|83108.5|83083.5|45
1621955720000|2021-05-25 15:15:20|83110.6|83085.6|83111.3|83086.3|83112.1|83087.1|83109.9|83084.9|33
1621955730000|2021-05-25 15:15:30|83114.6|83089.6|83113.8|83088.8|83119.7|83094.7|83109.9|83084.9|54
1621955740000|2021-05-25 15:15:40|83113.9|83088.9|83109.5|83084.5|83114.3|83089.3|83109.1|83084.1|37
1621955750000|2021-05-25 15:15:50|83109.4|83084.4|83109.7|83084.7|83111.5|83086.5|83108.2|83083.2|44
1621955760000|2021-05-25 15:16:00|83109.9|83084.9|83113|83088|83117.9|83092.9|83108.3|83083.3|50
1621955770000|2021-05-25 15:16:10|83112|83087|83117.2|83092.2|83127.1|83102.1|83112|83087|51
1621955780000|2021-05-25 15:16:20|83117.3|83092.3|83133.2|83108.2|83134.4|83109.4|83117.3|83092.3|50
1621955790000|2021-05-25 15:16:30|83131.3|83106.3|83124.4|83099.4|83134.6|83109.6|83117|83092|58
1621955800000|2021-05-25 15:16:40|83124.2|83099.2|83134|83109|83139.4|83114.4|83122.9|83097.9|65
1621955810000|2021-05-25 15:16:50|83133.9|83108.9|83114.5|83089.5|83135.6|83110.6|83114.3|83089.3|58
1621955820000|2021-05-25 15:17:00|83115.5|83090.5|83130.1|83105.1|83130.2|83105.2|83112.8|83087.8|68
1621955830000|2021-05-25 15:17:10|83131.3|83106.3|83136.3|83111.3|83137.5|83112.5|83129.5|83104.5|52
1621955840000|2021-05-25 15:17:20|83137.7|83112.7|83144.4|83119.4|83146.3|83121.3|83136|83111|47
1621955850000|2021-05-25 15:17:30|83144.3|83119.3|83143.4|83118.4|83146.1|83121.1|83143.1|83118.1|42
1621955860000|2021-05-25 15:17:40|83142.8|83117.8|83145.2|83120.2|83146.4|83121.4|83141.1|83116.1|45
1621955870000|2021-05-25 15:17:50|83144.7|83119.7|83148.7|83123.7|83148.8|83123.8|83144.1|83119.1|41
1621955880000|2021-05-25 15:18:00|83148.4|83123.4|83145.6|83120.6|83149.3|83124.3|83145.6|83120.6|41
1621955890000|2021-05-25 15:18:10|83144.8|83119.8|83150.3|83125.3|83154.2|83129.2|83139.3|83114.3|59
1621955900000|2021-05-25 15:18:20|83151.3|83126.3|83152.4|83127.4|83155.8|83130.8|83150.6|83125.6|53
1621955910000|2021-05-25 15:18:30|83152.2|83127.2|83153.3|83128.3|83157.6|83132.6|83151.1|83126.1|57
1621955920000|2021-05-25 15:18:40|83153.2|83128.2|83154.7|83129.7|83157.5|83132.5|83153.2|83128.2|41
1621955930000|2021-05-25 15:18:50|83155|83130|83151.6|83126.6|83156.4|83131.4|83151.3|83126.3|36
1621955940000|2021-05-25 15:19:00|83150.8|83125.8|83154.2|83129.2|83158.2|83133.2|83150.4|83125.4|50
1621955950000|2021-05-25 15:19:10|83154.9|83129.9|83155.5|83130.5|83159.2|83134.2|83153.5|83128.5|36
1621955960000|2021-05-25 15:19:20|83155.6|83130.6|83132.2|83107.2|83159.2|83134.2|83132.1|83107.1|51
1621955970000|2021-05-25 15:19:30|83132.7|83107.7|83138.1|83113.1|83139.6|83114.6|83132.6|83107.6|40
1621955980000|2021-05-25 15:19:40|83137.3|83112.3|83127.6|83102.6|83138.7|83113.7|83126.9|83101.9|40
1621955990000|2021-05-25 15:19:50|83128.8|83103.8|83130.3|83105.3|83132.3|83107.3|83126.5|83101.5|50
1621956000000|2021-05-25 15:20:00|83131.1|83106.1|83136.2|83111.2|83138.1|83113.1|83130.9|83105.9|54
1621956010000|2021-05-25 15:20:10|83135.2|83110.2|83129.9|83104.9|83136|83111|83123.6|83098.6|56
1621956020000|2021-05-25 15:20:20|83129.3|83104.3|83134.1|83109.1|83135|83110|83129.3|83104.3|48
1621956030000|2021-05-25 15:20:30|83134.4|83109.4|83143|83118|83143.1|83118.1|83130.4|83105.4|53
1621956040000|2021-05-25 15:20:40|83142.9|83117.9|83151.8|83126.8|83157.2|83132.2|83142.9|83117.9|66
1621956050000|2021-05-25 15:20:50|83151.3|83126.3|83150.7|83125.7|83153.8|83128.8|83147.8|83122.8|61
1621956060000|2021-05-25 15:21:00|83147.6|83122.6|83129|83104|83153.3|83128.3|83124.6|83086.5|72
1621956070000|2021-05-25 15:21:10|83129.2|83104.2|83137.5|83112.5|83138.6|83113.6|83128.3|83103.3|59
1621956080000|2021-05-25 15:21:20|83138.8|83113.8|83136.1|83111.1|83145.8|83120.8|83136.1|83111.1|70
1621956090000|2021-05-25 15:21:30|83136.6|83111.6|83136.9|83111.9|83140.1|83115.1|83133|83108|65
1621956100000|2021-05-25 15:21:40|83137.8|83112.8|83133|83108|83137.8|83112.8|83129.3|83104.3|46
1621956110000|2021-05-25 15:21:50|83132.3|83107.3|83134|83109|83136.1|83111.1|83132.3|83107.3|53
1621956120000|2021-05-25 15:22:00|83133.7|83108.7|83139.6|83114.6|83140.2|83115.2|83130.4|83105.4|43
1621956130000|2021-05-25 15:22:10|83140.4|83115.4|83142.6|83117.6|83145.7|83120.7|83136.8|83111.8|55
1621956140000|2021-05-25 15:22:20|83143|83118|83146.9|83121.9|83148.5|83123.5|83143|83118|54
1621956150000|2021-05-25 15:22:30|83147.1|83122.1|83154.6|83129.6|83154.7|83129.7|83146.5|83121.5|50
1621956160000|2021-05-25 15:22:40|83154.1|83129.1|83150|83125|83155.2|83130.2|83146|83121|57
1621956170000|2021-05-25 15:22:50|83149.2|83124.2|83152|83127|83152|83127|83147.5|83122.5|45
1621956180000|2021-05-25 15:23:00|83152.1|83127.1|83151.7|83126.7|83157.1|83132.1|83151.5|83126.5|44
1621956190000|2021-05-25 15:23:10|83151.8|83126.8|83154.5|83129.5|83155.7|83130.7|83151.8|83126.8|56
1621956200000|2021-05-25 15:23:20|83153.1|83128.1|83163.3|83138.3|83163.7|83138.7|83153|83128|69
1621956210000|2021-05-25 15:23:30|83163.5|83138.5|83158.2|83133.2|83163.5|83138.5|83158.2|83133.2|51
1621956220000|2021-05-25 15:23:40|83157.1|83132.1|83160.9|83135.9|83161.4|83136.4|83154.6|83129.6|42
1621956230000|2021-05-25 15:23:50|83160.7|83135.7|83159|83134|83163.8|83138.8|83157.1|83132.1|55
1621956240000|2021-05-25 15:24:00|83159.2|83134.2|83161.6|83136.6|83163.6|83138.6|83158.4|83133.4|48
1621956250000|2021-05-25 15:24:10|83161.1|83136.1|83159.5|83134.5|83161.9|83136.9|83158.4|83133.4|49
1621956260000|2021-05-25 15:24:20|83159.1|83134.1|83161.9|83136.9|83164.1|83139.1|83157.9|83132.9|40
1621956270000|2021-05-25 15:24:30|83161.7|83136.7|83165.2|83140.2|83165.8|83140.8|83161.3|83136.3|45
1621956280000|2021-05-25 15:24:40|83165|83140|83163.2|83138.2|83165.2|83140.2|83161.5|83136.5|59
1621956290000|2021-05-25 15:24:50|83162.8|83137.8|83162.1|83137.1|83165.7|83140.7|83161.2|83136.2|66
1621956300000|2021-05-25 15:25:00|83162.6|83137.6|83176.7|83151.7|83178.9|83153.9|83162.3|83137.3|73
1621956310000|2021-05-25 15:25:10|83175.8|83150.8|83172.5|83147.5|83175.8|83150.8|83170.5|83145.5|59
1621956320000|2021-05-25 15:25:20|83172.6|83147.6|83166.3|83141.3|83172.6|83147.6|83166.3|83141.3|54
1621956330000|2021-05-25 15:25:30|83166.1|83141.1|83168.7|83143.7|83170.2|83145.2|83166.1|83141.1|55
1621956340000|2021-05-25 15:25:40|83168.2|83143.2|83171.6|83146.6|83172.5|83147.5|83155.9|83130.9|53
1621956350000|2021-05-25 15:25:50|83171.9|83146.9|83176.1|83151.1|83178.6|83153.6|83171.9|83146.9|52
1621956360000|2021-05-25 15:26:00|83176|83151|83176.5|83151.5|83181.2|83156.2|83176|83151|57
1621956370000|2021-05-25 15:26:10|83176.6|83151.6|83179.3|83154.3|83182.1|83157.1|83173.1|83148.1|58
1621956380000|2021-05-25 15:26:20|83184.1|83159.1|83199.5|83174.5|83200.8|83175.8|83184.1|83159.1|68
1621956390000|2021-05-25 15:26:30|83199.6|83174.6|83199.6|83174.6|83202.8|83177.8|83197.4|83172.4|45
1621956400000|2021-05-25 15:26:40|83199.9|83174.9|83198.4|83173.4|83200.5|83175.5|83198.2|83173.2|63
1621956410000|2021-05-25 15:26:50|83199.1|83174.1|83200.7|83175.7|83201.5|83176.5|83198|83173|68
1621956420000|2021-05-25 15:27:00|83201.2|83176.2|83207.6|83182.6|83209.3|83184.3|83198.1|83173.1|70
1621956430000|2021-05-25 15:27:10|83207.2|83182.2|83206.5|83181.5|83208.3|83183.3|83205.9|83180.9|53
1621956440000|2021-05-25 15:27:20|83206.1|83181.1|83209.9|83184.9|83211.2|83186.2|83205.9|83180.9|51
1621956450000|2021-05-25 15:27:30|83210.2|83185.2|83212.7|83187.7|83216.7|83191.7|83209.7|83184.7|32
1621956460000|2021-05-25 15:27:40|83213.5|83188.5|83207.8|83182.8|83213.5|83188.5|83206.1|83181.1|51
1621956470000|2021-05-25 15:27:50|83206.7|83181.7|83206.8|83181.8|83210.2|83185.2|83203|83178|51
1621956480000|2021-05-25 15:28:00|83206.5|83181.5|83206.8|83181.8|83207.3|83182.3|83203.4|83178.4|46
1621956490000|2021-05-25 15:28:10|83206.7|83181.7|83206.3|83181.3|83208.1|83183.1|83205.3|83180.3|50
1621956500000|2021-05-25 15:28:20|83206.5|83181.5|83202.9|83177.9|83206.5|83181.5|83201.5|83176.5|42
1621956510000|2021-05-25 15:28:30|83202.6|83177.6|83205.7|83180.7|83209.3|83184.3|83202.4|83177.4|31
1621956520000|2021-05-25 15:28:40|83205.8|83180.8|83207.1|83182.1|83208|83183|83205.2|83180.2|44
1621956530000|2021-05-25 15:28:50|83207.2|83182.2|83213.4|83188.4|83213.4|83188.4|83206.3|83181.3|47
1621956540000|2021-05-25 15:29:00|83213.7|83188.7|83199.8|83174.8|83213.7|83188.7|83199.5|83174.5|55
1621956550000|2021-05-25 15:29:10|83199.9|83174.9|83200.8|83175.8|83206.5|83181.5|83197.5|83172.5|45
1621956560000|2021-05-25 15:29:20|83202.2|83177.2|83222.5|83197.5|83222.7|83197.7|83197.8|83172.8|66
1621956570000|2021-05-25 15:29:30|83220.7|83195.7|83220.3|83195.3|83222.1|83197.1|83219.9|83194.9|39
1621956580000|2021-05-25 15:29:40|83220.4|83195.4|83222|83197|83228.5|83203.5|83220.4|83195.4|52
1621956590000|2021-05-25 15:29:50|83220.6|83195.6|83219.9|83194.9|83224.2|83199.2|83218.3|83193.3|51
1621956600000|2021-05-25 15:30:00|83218.7|83193.7|83226.1|83201.1|83230.3|83205.3|83217.9|83192.9|61
1621956610000|2021-05-25 15:30:10|83225.8|83200.8|83220.1|83195.1|83225.8|83200.8|83220.1|83195.1|37
1621956620000|2021-05-25 15:30:20|83220.2|83195.2|83214.7|83189.7|83221.5|83196.5|83213.7|83188.7|60
1621956630000|2021-05-25 15:30:30|83215.5|83190.5|83213.9|83188.9|83216.1|83191.1|83213.7|83188.7|38
1621956640000|2021-05-25 15:30:40|83214.2|83189.2|83227|83202|83230.9|83205.9|83213.4|83188.4|46
1621956650000|2021-05-25 15:30:50|83226.6|83201.6|83180.3|83155.3|83226.6|83201.6|83178.7|83149.5|66
1621956660000|2021-05-25 15:31:00|83180|83155|83180.8|83155.8|83183.8|83158.8|83179|83154|52
1621956670000|2021-05-25 15:31:10|83182.3|83157.3|83185.4|83160.4|83187.4|83162.4|83181.1|83156.1|51
1621956680000|2021-05-25 15:31:20|83185.3|83160.3|83187|83162|83187.8|83162.8|83184.5|83159.5|36
1621956690000|2021-05-25 15:31:30|83187.1|83162.1|83184.5|83159.5|83188.8|83163.8|83182.8|83157.8|41
1621956700000|2021-05-25 15:31:40|83183.1|83158.1|83190.1|83165.1|83191.3|83166.3|83182.2|83157.2|52
1621956710000|2021-05-25 15:31:50|83189.5|83164.5|83191.8|83166.8|83191.8|83166.8|83188.2|83163.2|47
1621956720000|2021-05-25 15:32:00|83192|83167|83196.7|83171.7|83197.9|83172.9|83190.3|83165.3|53
1621956730000|2021-05-25 15:32:10|83196.4|83171.4|83196.6|83171.6|83199.3|83174.3|83195.5|83170.5|65
1621956740000|2021-05-25 15:32:20|83196.7|83171.7|83196.1|83171.1|83198.6|83173.6|83194.5|83169.5|64
1621956750000|2021-05-25 15:32:30|83196.6|83171.6|83196.1|83171.1|83196.9|83171.9|83195.4|83170.4|33
1621956760000|2021-05-25 15:32:40|83197.1|83172.1|83198.5|83173.5|83200.9|83175.9|83195.6|83170.6|38
1621956770000|2021-05-25 15:32:50|83198|83173|83195.6|83170.6|83198.1|83173.1|83195.2|83170.2|57
1621956780000|2021-05-25 15:33:00|83195.2|83170.2|83195.7|83170.7|83196.2|83171.2|83193.6|83168.6|46
1621956790000|2021-05-25 15:33:10|83195.4|83170.4|83200.9|83175.9|83201.6|83176.6|83194.8|83169.8|59
1621956800000|2021-05-25 15:33:20|83201|83176|83208.2|83183.2|83210.3|83185.3|83200.9|83175.9|61
1621956810000|2021-05-25 15:33:30|83208.5|83183.5|83206.9|83181.9|83208.5|83183.5|83204.4|83179.4|44
1621956820000|2021-05-25 15:33:40|83206.5|83181.5|83208.4|83183.4|83212|83187|83206.3|83181.3|53
1621956830000|2021-05-25 15:33:50|83208.7|83183.7|83221.3|83196.3|83223.3|83198.3|83208.7|83183.7|70
1621956840000|2021-05-25 15:34:00|83221.6|83196.6|83219.4|83194.4|83222.7|83197.7|83218|83193|40
1621956850000|2021-05-25 15:34:10|83219.5|83194.5|83215.9|83190.9|83219.9|83194.9|83213.7|83188.7|51
1621956860000|2021-05-25 15:34:20|83216.4|83191.4|83212.2|83187.2|83216.4|83191.4|83210.8|83185.8|49
1621956870000|2021-05-25 15:34:30|83211.9|83186.9|83215|83190|83215.4|83190.4|83211.2|83186.2|34
1621956880000|2021-05-25 15:34:40|83214.5|83189.5|83219.5|83194.5|83225.2|83200.2|83213.3|83188.3|41
1621956890000|2021-05-25 15:34:50|83219.1|83194.1|83219.7|83194.7|83222.7|83197.7|83217.6|83192.6|61
1621956900000|2021-05-25 15:35:00|83218.7|83193.7|83222.6|83197.6|83224.1|83199.1|83217.5|83192.5|54
1621956910000|2021-05-25 15:35:10|83222.1|83197.1|83218.9|83193.9|83222.8|83197.8|83218.8|83193.8|43
1621956920000|2021-05-25 15:35:20|83219.1|83194.1|83220.1|83195.1|83220.3|83195.3|83218.5|83193.5|26
1621956930000|2021-05-25 15:35:30|83218.6|83193.6|83212.6|83187.6|83218.6|83193.6|83212.5|83187.5|44
1621956940000|2021-05-25 15:35:40|83213.1|83188.1|83213.1|83188.1|83213.8|83188.8|83210.3|83185.3|44
1621956950000|2021-05-25 15:35:50|83213.3|83188.3|83214.9|83189.9|83215|83190|83210.2|83185.2|41
1621956960000|2021-05-25 15:36:00|83214.3|83189.3|83191|83166|83214.4|83189.4|83187.7|83159.7|64
1621956970000|2021-05-25 15:36:10|83192.5|83167.5|83190.8|83165.8|83192.5|83167.5|83188.1|83163.1|41
1621956980000|2021-05-25 15:36:20|83191|83166|83187|83162|83191.9|83166.9|83187|83162|25
1621956990000|2021-05-25 15:36:30|83189.4|83164.4|83189.8|83164.8|83189.8|83164.8|83184.5|83159.5|32
1621957000000|2021-05-25 15:36:40|83190|83165|83188.2|83163.2|83190.3|83165.3|83188.2|83163.2|23
1621957010000|2021-05-25 15:36:50|83188|83163|83191.8|83166.8|83192.4|83167.4|83188|83163|34
1621957020000|2021-05-25 15:37:00|83191.7|83166.7|83196.7|83171.7|83196.7|83171.7|83190.6|83165.6|55
1621957030000|2021-05-25 15:37:10|83195.8|83170.8|83192.6|83167.6|83197|83172|83192.6|83167.6|53
1621957040000|2021-05-25 15:37:20|83193|83168|83197.8|83172.8|83200.2|83175.2|83192.6|83167.6|52
1621957050000|2021-05-25 15:37:30|83197.6|83172.6|83202.6|83177.6|83203.1|83178.1|83197.6|83172.6|50
1621957060000|2021-05-25 15:37:40|83202.4|83177.4|83197.7|83172.7|83202.7|83177.7|83195.7|83170.7|38
1621957070000|2021-05-25 15:37:50|83198.7|83173.7|83197.2|83172.2|83198.7|83173.7|83196.5|83171.5|20
1621957080000|2021-05-25 15:38:00|83197.1|83172.1|83198.7|83173.7|83199.3|83174.3|83195.1|83170.1|38
1621957090000|2021-05-25 15:38:10|83198.5|83173.5|83198.5|83173.5|83201.8|83176.8|83195.7|83170.7|46
1621957100000|2021-05-25 15:38:20|83199.9|83174.9|83199.3|83174.3|83200.3|83175.3|83196.7|83171.7|30
1621957110000|2021-05-25 15:38:30|83200.2|83175.2|83198.8|83173.8|83200.2|83175.2|83196.6|83171.6|31
1621957120000|2021-05-25 15:38:40|83199.1|83174.1|83187.1|83162.1|83200.4|83175.4|83187.1|83162.1|38
1621957130000|2021-05-25 15:38:50|83188.1|83163.1|83184.9|83159.9|83191.1|83166.1|83184.9|83159.9|47
1621957140000|2021-05-25 15:39:00|83184|83159|83186.2|83161.2|83186.2|83161.2|83174.9|83149.9|56
1621957150000|2021-05-25 15:39:10|83187|83162|83194.6|83169.6|83194.7|83169.7|83186.6|83161.6|63
1621957160000|2021-05-25 15:39:20|83195.7|83170.7|83200|83175|83200.4|83175.4|83195.2|83170.2|50
1621957170000|2021-05-25 15:39:30|83200.1|83175.1|83197.5|83172.5|83200.7|83175.7|83197|83172|35
1621957180000|2021-05-25 15:39:40|83197.8|83172.8|83202.6|83177.6|83204.7|83179.7|83197.8|83172.8|45
1621957190000|2021-05-25 15:39:50|83203|83178|83204.2|83179.2|83204.4|83179.4|83201.7|83176.7|45
1621957200000|2021-05-25 15:40:00|83204.3|83179.3|83211.9|83186.9|83212|83187|83203.8|83178.8|51
1621957210000|2021-05-25 15:40:10|83211.8|83186.8|83204.9|83179.9|83212.4|83187.4|83203.4|83178.4|56
1621957220000|2021-05-25 15:40:20|83205.4|83180.4|83205.9|83180.9|83208.1|83183.1|83203.4|83178.4|47
1621957230000|2021-05-25 15:40:30|83206.1|83181.1|83198.1|83173.1|83207.5|83182.5|83197.7|83172.7|51
1621957240000|2021-05-25 15:40:40|83198.8|83173.8|83196.5|83171.5|83199.1|83174.1|83192.8|83167.8|39
1621957250000|2021-05-25 15:40:50|83196.4|83171.4|83200.7|83175.7|83201|83176|83191.1|83166.1|34
1621957260000|2021-05-25 15:41:00|83200.3|83175.3|83199.3|83174.3|83204.5|83179.5|83196.5|83171.5|50
1621957270000|2021-05-25 15:41:10|83200.7|83175.7|83200.3|83175.3|83201.8|83176.8|83199.3|83174.3|30
1621957280000|2021-05-25 15:41:20|83200.1|83175.1|83198.9|83173.9|83200.6|83175.6|83198.4|83173.4|32
1621957290000|2021-05-25 15:41:30|83199|83174|83200|83175|83200.1|83175.1|83197.4|83172.4|24
1621957300000|2021-05-25 15:41:40|83199.8|83174.8|83200.9|83175.9|83202.2|83177.2|83199.1|83174.1|30
1621957310000|2021-05-25 15:41:50|83200.6|83175.6|83193.3|83168.3|83200.7|83175.7|83192.3|83167.3|51
1621957320000|2021-05-25 15:42:00|83192.6|83167.6|83195.4|83170.4|83195.7|83170.7|83191.6|83166.6|38
1621957330000|2021-05-25 15:42:10|83195.6|83170.6|83195.3|83170.3|83201.9|83176.9|83193.4|83168.4|53
1621957340000|2021-05-25 15:42:20|83190.9|83165.9|83182.4|83157.4|83193.3|83168.3|83177.7|83152.7|63
1621957350000|2021-05-25 15:42:30|83183|83158|83181.8|83156.8|83191.1|83166.1|83179.7|83154.7|54
1621957360000|2021-05-25 15:42:40|83181.4|83156.4|83180|83155|83193|83158.4|83174|83143|64
1621957370000|2021-05-25 15:42:50|83179.8|83154.8|83194.2|83169.2|83195.8|83170.8|83178.5|83153.5|62
1621957380000|2021-05-25 15:43:00|83195|83170|83198.3|83173.3|83200.3|83175.3|83195|83170|52
1621957390000|2021-05-25 15:43:10|83199.1|83174.1|83193.8|83168.8|83199.1|83174.1|83190.2|83165.2|57
1621957400000|2021-05-25 15:43:20|83190.8|83165.8|83192.9|83167.9|83195.5|83170.5|83190.3|83165.3|49
1621957410000|2021-05-25 15:43:30|83194.8|83169.8|83195.2|83170.2|83197|83172|83194.2|83169.2|39
1621957420000|2021-05-25 15:43:40|83194.2|83169.2|83194.9|83169.9|83195.3|83170.3|83193.4|83168.4|23
1621957430000|2021-05-25 15:43:50|83194.5|83169.5|83195.5|83170.5|83196.7|83171.7|83194.1|83169.1|27
1621957440000|2021-05-25 15:44:00|83195.3|83170.3|83196.2|83171.2|83199.7|83174.7|83194.8|83169.8|55
1621957450000|2021-05-25 15:44:10|83195.6|83170.6|83214.5|83189.5|83214.8|83189.8|83193.7|83168.7|55
1621957460000|2021-05-25 15:44:20|83213.2|83188.2|83218.8|83193.8|83230.6|83198.7|83212.7|83180.6|72
1621957470000|2021-05-25 15:44:30|83217.7|83192.7|83212|83187|83222.8|83197.8|83210.5|83185.5|74
1621957480000|2021-05-25 15:44:40|83212.2|83187.2|83212.6|83187.6|83212.6|83187.6|83206.1|83181.1|57
1621957490000|2021-05-25 15:44:50|83213.4|83188.4|83211|83186|83215.2|83190.2|83211|83186|53
1621957500000|2021-05-25 15:45:00|83210.8|83185.8|83212.8|83187.8|83216.3|83191.3|83210.5|83185.5|53
1621957510000|2021-05-25 15:45:10|83212.2|83187.2|83212|83187|83217.4|83192.4|83210.4|83185.4|53
1621957520000|2021-05-25 15:45:20|83211.9|83186.9|83204.7|83179.7|83212.3|83187.3|83204.7|83179.7|38
1621957530000|2021-05-25 15:45:30|83205.5|83180.5|83206.1|83181.1|83209.7|83184.7|83205|83180|54
1621957540000|2021-05-25 15:45:40|83206.3|83181.3|83209.9|83184.9|83211.9|83186.9|83205.6|83180.6|55
1621957550000|2021-05-25 15:45:50|83209.2|83184.2|83195.8|83170.8|83209.7|83184.7|83192.6|83167.6|53
1621957560000|2021-05-25 15:46:00|83196.2|83171.2|83189.9|83164.9|83199|83174|83188.2|83163.2|39
1621957570000|2021-05-25 15:46:10|83190.8|83165.8|83189.2|83164.2|83192.1|83167.1|83188.2|83163.2|39
1621957580000|2021-05-25 15:46:20|83188.7|83163.7|83188.3|83163.3|83190.3|83165.3|83188.1|83163.1|39
1621957590000|2021-05-25 15:46:30|83188.2|83163.2|83187.5|83162.5|83188.3|83163.3|83184|83159|39
1621957600000|2021-05-25 15:46:40|83186.8|83161.8|83188.7|83163.7|83188.7|83163.7|83184|83159|30
1621957610000|2021-05-25 15:46:50|83188.6|83163.6|83183.9|83158.9|83188.6|83163.6|83180.2|83155.2|48
1621957620000|2021-05-25 15:47:00|83183.8|83158.8|83188|83163|83189|83164|83183.7|83158.7|55
1621957630000|2021-05-25 15:47:10|83188.1|83163.1|83183.8|83158.8|83190|83165|83183.7|83158.7|41
1621957640000|2021-05-25 15:47:20|83183.5|83158.5|83194.1|83169.1|83195.6|83170.6|83182.7|83157.7|52
1621957650000|2021-05-25 15:47:30|83194.3|83169.3|83191.8|83166.8|83195.9|83170.9|83190.5|83165.5|47
1621957660000|2021-05-25 15:47:40|83190.5|83165.5|83191.6|83166.6|83192.3|83167.3|83190.3|83165.3|44
1621957670000|2021-05-25 15:47:50|83190.5|83165.5|83192.3|83167.3|83197.6|83172.6|83190.5|83165.5|47
1621957680000|2021-05-25 15:48:00|83193.1|83168.1|83193.3|83168.3|83196.9|83171.9|83192.1|83167.1|54
1621957690000|2021-05-25 15:48:10|83192.6|83167.6|83188.6|83163.6|83192.6|83167.6|83186.2|83161.2|60
1621957700000|2021-05-25 15:48:20|83189|83164|83188.9|83163.9|83189.4|83164.4|83187.9|83162.9|47
1621957710000|2021-05-25 15:48:30|83189.2|83164.2|83189.1|83164.1|83189.3|83164.3|83186.9|83161.9|46
1621957720000|2021-05-25 15:48:40|83188.8|83163.8|83186.3|83161.3|83189.4|83164.4|83184.9|83159.9|41
1621957730000|2021-05-25 15:48:50|83186.1|83161.1|83187.7|83162.7|83188.8|83163.8|83184|83159|40
1621957740000|2021-05-25 15:49:00|83186.4|83161.4|83188.3|83163.3|83188.4|83163.4|83181.5|83156.5|54
1621957750000|2021-05-25 15:49:10|83187.8|83162.8|83196.4|83171.4|83197.4|83172.4|83187.3|83162.3|51
1621957760000|2021-05-25 15:49:20|83194.5|83169.5|83199.9|83174.9|83200.5|83175.5|83194.5|83169.5|50
1621957770000|2021-05-25 15:49:30|83199.8|83174.8|83197.9|83172.9|83201.4|83176.4|83196.5|83171.5|51
1621957780000|2021-05-25 15:49:40|83198.5|83173.5|83198.2|83173.2|83198.6|83173.6|83197.5|83172.5|34
1621957790000|2021-05-25 15:49:50|83198.4|83173.4|83188.3|83163.3|83198.6|83173.6|83188|83163|50
1621957800000|2021-05-25 15:50:00|83189.1|83164.1|83198.9|83173.9|83199.2|83174.2|83189.1|83164.1|58
1621957810000|2021-05-25 15:50:10|83201.8|83176.8|83194.1|83169.1|83204.7|83179.7|83193.6|83168.6|60
1621957820000|2021-05-25 15:50:20|83194.2|83169.2|83196.3|83171.3|83197.1|83172.1|83193.5|83168.5|44
1621957830000|2021-05-25 15:50:30|83196.7|83171.7|83198.5|83173.5|83199.3|83174.3|83192.4|83167.4|46
1621957840000|2021-05-25 15:50:40|83199.5|83174.5|83196.9|83171.9|83200.1|83175.1|83196.9|83171.9|39
1621957850000|2021-05-25 15:50:50|83197.1|83172.1|83195.3|83170.3|83199.4|83174.4|83195.2|83170.2|38
1621957860000|2021-05-25 15:51:00|83195.7|83170.7|83198.4|83173.4|83200.5|83175.5|83194.4|83169.4|48
1621957870000|2021-05-25 15:51:10|83197.4|83172.4|83219.4|83194.4|83219.7|83194.7|83197.4|83172.4|57
1621957880000|2021-05-25 15:51:20|83219|83194|83218.5|83193.5|83220.6|83195.6|83217.6|83192.6|48
1621957890000|2021-05-25 15:51:30|83218.8|83193.8|83214.9|83189.9|83218.9|83193.9|83214|83189|45
1621957900000|2021-05-25 15:51:40|83215.4|83190.4|83216.3|83191.3|83216.3|83191.3|83214.7|83189.7|39
1621957910000|2021-05-25 15:51:50|83216.2|83191.2|83222.5|83197.5|83224.2|83199.2|83216|83191|45
1621957920000|2021-05-25 15:52:00|83222.1|83197.1|83222.6|83197.6|83226.2|83201.2|83221.6|83196.6|51
1621957930000|2021-05-25 15:52:10|83223.2|83198.2|83222.5|83197.5|83223.4|83198.4|83220.5|83195.5|44
1621957940000|2021-05-25 15:52:20|83222.4|83197.4|83221.6|83196.6|83222.8|83197.8|83221.6|83196.6|29
1621957950000|2021-05-25 15:52:30|83221.7|83196.7|83226.1|83201.1|83226.7|83201.7|83221.7|83196.7|40
1621957960000|2021-05-25 15:52:40|83225.4|83200.4|83228.4|83203.4|83228.9|83203.9|83222.6|83197.6|55
1621957970000|2021-05-25 15:52:50|83229.6|83204.6|83227.9|83202.9|83230.2|83205.2|83227|83202|51
1621957980000|2021-05-25 15:53:00|83228.4|83203.4|83226.3|83201.3|83229.8|83204.8|83225.3|83200.3|42
1621957990000|2021-05-25 15:53:10|83225.9|83200.9|83225.8|83200.8|83226.5|83201.5|83224.4|83199.4|37
1621958000000|2021-05-25 15:53:20|83225.4|83200.4|83223.4|83198.4|83227.5|83202.5|83222.5|83197.5|40
1621958010000|2021-05-25 15:53:30|83223.7|83198.7|83226.6|83201.6|83228.6|83203.6|83222.1|83197.1|57
1621958020000|2021-05-25 15:53:40|83226.7|83201.7|83224.8|83199.8|83227.7|83202.7|83224.8|83199.8|35
1621958030000|2021-05-25 15:53:50|83225|83200|83227.7|83202.7|83230.7|83205.7|83224.7|83199.7|68
1621958040000|2021-05-25 15:54:00|83227.2|83202.2|83225.8|83200.8|83230|83205|83224.7|83199.7|47
1621958050000|2021-05-25 15:54:10|83225.1|83200.1|83227|83202|83227.8|83202.8|83223.8|83198.8|53
1621958060000|2021-05-25 15:54:20|83226.9|83201.9|83227.7|83202.7|83228|83203|83225.5|83200.5|30
1621958070000|2021-05-25 15:54:30|83228.8|83203.8|83229.4|83204.4|83230.6|83205.6|83226.4|83201.4|58
1621958080000|2021-05-25 15:54:40|83227.7|83202.7|83230|83205|83230.4|83205.4|83227.3|83202.3|50
1621958090000|2021-05-25 15:54:50|83230.2|83205.2|83227.9|83202.9|83230.4|83205.4|83227.1|83202.1|31
1621958100000|2021-05-25 15:55:00|83227.6|83202.6|83228|83203|83228.2|83203.2|83225.7|83200.7|19
1621958110000|2021-05-25 15:55:10|83228.7|83203.7|83229.1|83204.1|83230.1|83205.1|83226.3|83201.3|60
1621958120000|2021-05-25 15:55:20|83229|83204|83238.2|83213.2|83239.5|83214.5|83227.9|83202.9|55
1621958130000|2021-05-25 15:55:30|83236.7|83211.7|83253.4|83228.4|83257.1|83232.1|83236.3|83211.3|65
1621958140000|2021-05-25 15:55:40|83255.9|83230.9|83252.6|83227.6|83255.9|83230.9|83252.4|83227.4|50
1621958150000|2021-05-25 15:55:50|83252.8|83227.8|83253.4|83228.4|83254.2|83229.2|83249.5|83224.5|41
1621958160000|2021-05-25 15:56:00|83253.3|83228.3|83253|83228|83254.5|83229.5|83251.3|83226.3|46
1621958170000|2021-05-25 15:56:10|83253.3|83228.3|83273.5|83248.5|83273.8|83248.8|83252.5|83227.5|63
1621958180000|2021-05-25 15:56:20|83270.5|83245.5|83277|83252|83277.3|83252.3|83270.5|83245.5|56
1621958190000|2021-05-25 15:56:30|83276.6|83251.6|83274.8|83249.8|83277.9|83252.9|83274.8|83249.8|43
1621958200000|2021-05-25 15:56:40|83275.1|83250.1|83278.5|83253.5|83279.4|83254.4|83273.6|83248.6|57
1621958210000|2021-05-25 15:56:50|83277.7|83252.7|83280|83255|83281.3|83256.3|83275.7|83250.7|44
1621958220000|2021-05-25 15:57:00|83280.1|83255.1|83279|83254|83283.5|83258.5|83276.4|83251.4|58
1621958230000|2021-05-25 15:57:10|83278.8|83253.8|83273.8|83248.8|83284.8|83259.8|83273.3|83248.3|28
1621958240000|2021-05-25 15:57:20|83275|83250|83272.5|83247.5|83277|83252|83271.3|83246.3|65
1621958250000|2021-05-25 15:57:30|83272.7|83247.7|83273.7|83248.7|83274.5|83249.5|83271.5|83246.5|48
1621958260000|2021-05-25 15:57:40|83272.4|83247.4|83262.6|83237.6|83272.4|83247.4|83259.8|83234.8|57
1621958270000|2021-05-25 15:57:50|83262.4|83237.4|83267.7|83242.7|83271.7|83246.7|83260.8|83235.8|49
1621958280000|2021-05-25 15:58:00|83267.9|83242.9|83262.4|83237.4|83269.4|83244.4|83261.7|83236.7|56
1621958290000|2021-05-25 15:58:10|83261.8|83236.8|83259.7|83234.7|83263|83238|83259.7|83234.7|31
1621958300000|2021-05-25 15:58:20|83260|83235|83255.5|83230.5|83263.8|83238.8|83254.6|83229.6|57
1621958310000|2021-05-25 15:58:30|83255.4|83230.4|83256|83231|83257.1|83232.1|83245.7|83220.7|49
1621958320000|2021-05-25 15:58:40|83253|83228|83251|83226|83255|83230|83250.9|83225.9|42
1621958330000|2021-05-25 15:58:50|83252|83227|83257.3|83232.3|83258.4|83233.4|83250.7|83225.7|30
1621958340000|2021-05-25 15:59:00|83259.3|83234.3|83254.5|83229.5|83259.3|83234.3|83253.7|83228.7|48
1621958350000|2021-05-25 15:59:10|83254.7|83229.7|83262.4|83237.4|83263.4|83238.4|83254.7|83229.7|42
1621958360000|2021-05-25 15:59:20|83261.3|83236.3|83258|83233|83262.5|83237.5|83252.7|83227.7|58
1621958370000|2021-05-25 15:59:30|83257.9|83232.9|83256.1|83231.1|83259.1|83234.1|83253.2|83228.2|52
1621958380000|2021-05-25 15:59:40|83257|83232|83256.2|83231.2|83259.3|83234.3|83255.6|83230.6|40
1621958390000|2021-05-25 15:59:50|83256.1|83231.1|83255.8|83230.8|83259.4|83234.4|83253|83228|44
1621958400000|2021-05-25 16:00:00|83254.7|83229.7|83260.3|83235.3|83260.3|83235.3|83253.8|83228.8|62
1621958410000|2021-05-25 16:00:10|83259.4|83234.4|83259.6|83234.6|83260.4|83235.4|83256.9|83231.9|51
1621958420000|2021-05-25 16:00:20|83257.3|83232.3|83258.3|83233.3|83259.5|83234.5|83256.7|83231.7|33
1621958430000|2021-05-25 16:00:30|83258.1|83233.1|83254.9|83229.9|83258.1|83233.1|83251.1|83226.1|53
1621958440000|2021-05-25 16:00:40|83254.8|83229.8|83253.6|83228.6|83254.8|83229.8|83251.7|83226.7|33
1621958450000|2021-05-25 16:00:50|83254|83229|83249.3|83224.3|83254.4|83229.4|83249.3|83224.3|34
1621958460000|2021-05-25 16:01:00|83249.8|83224.8|83254|83229|83255.8|83230.8|83247.8|83222.8|37
1621958470000|2021-05-25 16:01:10|83255.8|83230.8|83255.8|83230.8|83256|83231|83251.6|83226.6|30
1621958480000|2021-05-25 16:01:20|83255.5|83230.5|83259.7|83234.7|83261|83236|83255.3|83230.3|26
1621958490000|2021-05-25 16:01:30|83260.3|83235.3|83257.6|83232.6|83260.8|83235.8|83257.6|83232.6|26
1621958500000|2021-05-25 16:01:40|83257.5|83232.5|83258.3|83233.3|83259.4|83234.4|83254|83229|43
1621958510000|2021-05-25 16:01:50|83258|83233|83257|83232|83258.9|83233.9|83254|83229|42
1621958520000|2021-05-25 16:02:00|83258.1|83233.1|83254.1|83229.1|83258.1|83233.1|83253.6|83228.6|31
1621958530000|2021-05-25 16:02:10|83254.4|83229.4|83261.1|83236.1|83261.3|83236.3|83254.4|83229.4|39
1621958540000|2021-05-25 16:02:20|83259.1|83234.1|83268.1|83243.1|83270.5|83245.5|83258.9|83233.9|64
1621958550000|2021-05-25 16:02:30|83269.9|83244.9|83266.7|83241.7|83270.1|83245.1|83264.2|83239.2|48
1621958560000|2021-05-25 16:02:40|83266.6|83241.6|83261.1|83236.1|83266.6|83241.6|83260.8|83235.8|38
1621958570000|2021-05-25 16:02:50|83261.3|83236.3|83267.9|83242.9|83269.5|83244.5|83260.5|83235.5|43
1621958580000|2021-05-25 16:03:00|83268.4|83243.4|83270.7|83245.7|83271.1|83246.1|83267.6|83242.6|48
1621958590000|2021-05-25 16:03:10|83270.9|83245.9|83268.3|83243.3|83271.1|83246.1|83267.3|83242.3|44
1621958600000|2021-05-25 16:03:20|83269|83244|83272.2|83247.2|83275.5|83250.5|83269|83244|53
1621958610000|2021-05-25 16:03:30|83273.8|83248.8|83273.2|83248.2|83274|83249|83271.4|83246.4|43
1621958620000|2021-05-25 16:03:40|83274.9|83249.9|83271.5|83246.5|83275.6|83250.6|83271.4|83246.4|63
1621958630000|2021-05-25 16:03:50|83272|83247|83271.6|83246.6|83273.2|83248.2|83270.2|83245.2|42
1621958640000|2021-05-25 16:04:00|83271.7|83246.7|83275.1|83250.1|83278|83253|83271.3|83246.3|36
1621958650000|2021-05-25 16:04:10|83275.5|83250.5|83270.9|83245.9|83277.7|83252.7|83270.4|83245.4|51
1621958660000|2021-05-25 16:04:20|83271|83246|83274.2|83249.2|83278.4|83253.4|83270.7|83245.7|56
1621958670000|2021-05-25 16:04:30|83275.4|83250.4|83273.4|83248.4|83276.5|83251.5|83273.3|83248.3|39
1621958680000|2021-05-25 16:04:40|83273.3|83248.3|83270.7|83245.7|83274|83249|83270.3|83245.3|44
1621958690000|2021-05-25 16:04:50|83270.5|83245.5|83267.2|83242.2|83270.5|83245.5|83266.8|83241.8|32
1621958700000|2021-05-25 16:05:00|83266.9|83241.9|83269.5|83244.5|83270.6|83245.6|83262.4|83237.4|43
1621958710000|2021-05-25 16:05:10|83266.9|83241.9|83269.9|83244.9|83274.2|83249.2|83266|83241|52
1621958720000|2021-05-25 16:05:20|83269.7|83244.7|83265.2|83240.2|83271.8|83246.8|83262.8|83237.8|52
1621958730000|2021-05-25 16:05:30|83265|83240|83264.4|83239.4|83266.5|83241.5|83263.8|83238.8|35
1621958740000|2021-05-25 16:05:40|83264.3|83239.3|83274.5|83249.5|83275|83250|83263.9|83238.9|37
1621958750000|2021-05-25 16:05:50|83274.3|83249.3|83273.3|83248.3|83276.9|83251.9|83272.6|83247.6|47
1621958760000|2021-05-25 16:06:00|83273.6|83248.6|83276.7|83251.7|83277.7|83252.7|83270.8|83245.8|59
1621958770000|2021-05-25 16:06:10|83276.6|83251.6|83291.1|83266.1|83292.1|83267.1|83274.7|83249.7|73
1621958780000|2021-05-25 16:06:20|83291.5|83266.5|83295.8|83270.8|83301.3|83276.3|83290.1|83265.1|71
1621958790000|2021-05-25 16:06:30|83295.4|83270.4|83295.8|83270.8|83297.3|83272.3|83287.5|83262.5|62
1621958800000|2021-05-25 16:06:40|83295.9|83270.9|83297.5|83272.5|83299.9|83274.9|83294.6|83269.6|52
1621958810000|2021-05-25 16:06:50|83297.4|83272.4|83296.1|83271.1|83297.6|83272.6|83294|83269|50
1621958820000|2021-05-25 16:07:00|83296|83271|83290.5|83265.5|83298|83273|83290.4|83265.4|39
1621958830000|2021-05-25 16:07:10|83290.2|83265.2|83288.8|83263.8|83293.7|83268.7|83287.9|83262.9|53
1621958840000|2021-05-25 16:07:20|83292|83267|83300|83275|83300.6|83275.6|83292|83267|49
1621958850000|2021-05-25 16:07:30|83299.6|83274.6|83299.6|83274.6|83300.6|83275.6|83298.5|83273.5|42
1621958860000|2021-05-25 16:07:40|83299.1|83274.1|83297.8|83272.8|83299.1|83274.1|83293.8|83268.8|54
1621958870000|2021-05-25 16:07:50|83297.1|83272.1|83285.2|83260.2|83297.1|83272.1|83280|83255|59
1621958880000|2021-05-25 16:08:00|83286.4|83261.4|83281.8|83256.8|83286.4|83261.4|83279.5|83254.5|55
1621958890000|2021-05-25 16:08:10|83281.9|83256.9|83273.9|83248.9|83281.9|83256.9|83270.6|83245.6|58
1621958900000|2021-05-25 16:08:20|83274.2|83249.2|83260.5|83235.5|83274.2|83249.2|83258.8|83233.8|63
1621958910000|2021-05-25 16:08:30|83262.2|83237.2|83266.7|83241.7|83267.2|83242.2|83260.3|83235.3|51
1621958920000|2021-05-25 16:08:40|83266.9|83241.9|83264.6|83239.6|83267.1|83242.1|83262.8|83237.8|54
1621958930000|2021-05-25 16:08:50|83264.5|83239.5|83256.4|83231.4|83264.9|83239.9|83252.4|83227.4|49
1621958940000|2021-05-25 16:09:00|83256.8|83231.8|83257.3|83232.3|83258.3|83233.3|83255.2|83230.2|46
1621958950000|2021-05-25 16:09:10|83257.1|83232.1|83260.1|83235.1|83262.4|83237.4|83254.9|83229.9|59
1621958960000|2021-05-25 16:09:20|83260.2|83235.2|83274.3|83249.3|83276.4|83251.4|83260.2|83235.2|61
1621958970000|2021-05-25 16:09:30|83273.9|83248.9|83278.1|83253.1|83278.1|83253.1|83272.9|83247.9|48
1621958980000|2021-05-25 16:09:40|83278.4|83253.4|83279.5|83254.5|83281.3|83256.3|83277.1|83252.1|45
1621958990000|2021-05-25 16:09:50|83279.6|83254.6|83275.5|83250.5|83280.4|83255.4|83274.6|83249.6|30
1621959000000|2021-05-25 16:10:00|83275.6|83250.6|83275.5|83250.5|83276.5|83251.5|83272.3|83247.3|43
1621959010000|2021-05-25 16:10:10|83274.5|83249.5|83264.8|83239.8|83274.5|83249.5|83264.1|83239.1|53
1621959020000|2021-05-25 16:10:20|83265|83240|83265.7|83240.7|83267.1|83242.1|83265|83240|41
1621959030000|2021-05-25 16:10:30|83265.5|83240.5|83265.6|83240.6|83267.7|83242.7|83264.9|83239.9|37
1621959040000|2021-05-25 16:10:40|83265.1|83240.1|83265.1|83240.1|83265.1|83240.1|83263.9|83238.9|37
1621959050000|2021-05-25 16:10:50|83266.8|83241.8|83268|83243|83272.6|83247.6|83266.8|83241.8|56
1621959060000|2021-05-25 16:11:00|83268.3|83243.3|83261.4|83236.4|83269.4|83244.4|83261.2|83236.2|56
1621959070000|2021-05-25 16:11:10|83260.9|83235.9|83255.1|83230.1|83261.5|83236.5|83255.1|83230.1|48
1621959080000|2021-05-25 16:11:20|83256.2|83231.2|83253.2|83228.2|83257.5|83232.5|83250.5|83225.5|43
1621959090000|2021-05-25 16:11:30|83255.2|83230.2|83250|83225|83257.3|83232.3|83246.5|83221.5|67
1621959100000|2021-05-25 16:11:40|83250.3|83225.3|83253|83228|83253.7|83228.7|83247.6|83222.6|67
1621959110000|2021-05-25 16:11:50|83253.7|83228.7|83250.2|83225.2|83254.3|83229.3|83250.2|83225.2|44
1621959120000|2021-05-25 16:12:00|83250.4|83225.4|83248.6|83223.6|83251.2|83226.2|83246.3|83221.3|42
1621959130000|2021-05-25 16:12:10|83248.4|83223.4|83251.6|83226.6|83251.7|83226.7|83246.8|83221.8|57
1621959140000|2021-05-25 16:12:20|83251.5|83226.5|83252.5|83227.5|83252.5|83227.5|83245.5|83220.5|44
1621959150000|2021-05-25 16:12:30|83250.9|83225.9|83250.6|83225.6|83251.7|83226.7|83248.8|83223.8|42
1621959160000|2021-05-25 16:12:40|83251.4|83226.4|83250.2|83225.2|83251.8|83226.8|83249.2|83224.2|33
1621959170000|2021-05-25 16:12:50|83250.7|83225.7|83248.6|83223.6|83251.8|83226.8|83246.6|83221.6|39
1621959180000|2021-05-25 16:13:00|83249.2|83224.2|83241.1|83216.1|83249.2|83224.2|83239.6|83214.6|48
1621959190000|2021-05-25 16:13:10|83239.9|83214.9|83241.5|83216.5|83242.3|83217.3|83238.3|83213.3|30
1621959200000|2021-05-25 16:13:20|83241.3|83216.3|83239.1|83214.1|83243.3|83218.3|83236|83211|44
1621959210000|2021-05-25 16:13:30|83237.3|83212.3|83245.6|83220.6|83246.6|83221.6|83234.4|83209.4|61
1621959220000|2021-05-25 16:13:40|83245.4|83220.4|83239.9|83214.9|83245.7|83220.7|83235.8|83210.8|50
1621959230000|2021-05-25 16:13:50|83240.3|83215.3|83238.2|83213.2|83242|83217|83235.7|83210.7|37
1621959240000|2021-05-25 16:14:00|83238.1|83213.1|83238.8|83213.8|83239.6|83214.6|83237.8|83212.8|24
1621959250000|2021-05-25 16:14:10|83239.5|83214.5|83234.4|83209.4|83242|83217|83233.2|83208.2|53
1621959260000|2021-05-25 16:14:20|83234.6|83209.6|83233.3|83208.3|83235.1|83210.1|83230.8|83205.8|49
1621959270000|2021-05-25 16:14:30|83234.7|83209.7|83238.3|83213.3|83240|83215|83233.8|83208.8|52
1621959280000|2021-05-25 16:14:40|83238.1|83213.1|83238.8|83213.8|83239.9|83214.9|83237.9|83212.9|40
1621959290000|2021-05-25 16:14:50|83239.1|83214.1|83241.4|83216.4|83241.5|83216.5|83236.6|83211.6|22
1621959300000|2021-05-25 16:15:00|83241.7|83216.7|83243.9|83218.9|83246.1|83221.1|83240.4|83215.4|48
1621959310000|2021-05-25 16:15:10|83243.4|83218.4|83246.4|83221.4|83247.2|83222.2|83241|83216|49
1621959320000|2021-05-25 16:15:20|83245.7|83220.7|83256.4|83231.4|83257.2|83232.2|83245.1|83220.1|42
1621959330000|2021-05-25 16:15:30|83256.7|83231.7|83261.3|83236.3|83262.5|83237.5|83256.7|83231.7|38
1621959340000|2021-05-25 16:15:40|83261.5|83236.5|83259.4|83234.4|83262.1|83237.1|83254.8|83229.8|48
1621959350000|2021-05-25 16:15:50|83259.2|83234.2|83258.7|83233.7|83260.2|83235.2|83258.7|83233.7|24
1621959360000|2021-05-25 16:16:00|83258.8|83233.8|83255.6|83230.6|83258.8|83233.8|83252.1|83227.1|54
1621959370000|2021-05-25 16:16:10|83255.4|83230.4|83253.3|83228.3|83257.1|83232.1|83253.3|83228.3|24
1621959380000|2021-05-25 16:16:20|83254.1|83229.1|83251.9|83226.9|83254.1|83229.1|83250.5|83225.5|29
1621959390000|2021-05-25 16:16:30|83252.1|83227.1|83255.2|83230.2|83257.2|83232.2|83251.1|83226.1|45
1621959400000|2021-05-25 16:16:40|83254.8|83229.8|83253.8|83228.8|83256.6|83231.6|83253.2|83228.2|32
1621959410000|2021-05-25 16:16:50|83256.6|83231.6|83252.5|83227.5|83256.6|83231.6|83252.1|83227.1|25
1621959420000|2021-05-25 16:17:00|83253.6|83228.6|83249.7|83224.7|83254.1|83229.1|83247|83222|48
1621959430000|2021-05-25 16:17:10|83249.3|83224.3|83248.7|83223.7|83250.1|83225.1|83248.6|83223.6|26
1621959440000|2021-05-25 16:17:20|83248.8|83223.8|83250.1|83225.1|83252.4|83227.4|83246.9|83221.9|39
1621959450000|2021-05-25 16:17:30|83249.8|83224.8|83248.9|83223.9|83250|83225|83248.2|83223.2|25
1621959460000|2021-05-25 16:17:40|83248.8|83223.8|83230.4|83205.4|83249|83224|83230.4|83205.4|31
1621959470000|2021-05-25 16:17:50|83229.2|83204.2|83231.2|83206.2|83232.9|83207.9|83229.2|83204.2|31
1621959480000|2021-05-25 16:18:00|83231.4|83206.4|83230|83205|83231.9|83206.9|83228.1|83203.1|28
1621959490000|2021-05-25 16:18:10|83229.6|83204.6|83230.3|83205.3|83231.6|83206.6|83228.8|83203.8|27
1621959500000|2021-05-25 16:18:20|83230.2|83205.2|83228.1|83203.1|83230.2|83205.2|83226.1|83201.1|40
1621959510000|2021-05-25 16:18:30|83228|83203|83231.9|83206.9|83232.8|83207.8|83227.6|83202.6|34
1621959520000|2021-05-25 16:18:40|83231.5|83206.5|83237.4|83212.4|83237.4|83212.4|83229.7|83204.7|45
1621959530000|2021-05-25 16:18:50|83236.3|83211.3|83239.5|83214.5|83239.5|83214.5|83234.9|83209.9|34
1621959540000|2021-05-25 16:19:00|83239.4|83214.4|83238|83213|83241.3|83216.3|83235.9|83210.9|41
1621959550000|2021-05-25 16:19:10|83238.7|83213.7|83237.6|83212.6|83239|83214|83236.2|83211.2|35
1621959560000|2021-05-25 16:19:20|83236.6|83211.6|83238.4|83213.4|83240|83215|83235.5|83210.5|29
1621959570000|2021-05-25 16:19:30|83237.8|83212.8|83236.2|83211.2|83239.6|83214.6|83235.2|83210.2|31
1621959580000|2021-05-25 16:19:40|83236.1|83211.1|83230.7|83205.7|83236.1|83211.1|83230.7|83205.7|18
1621959590000|2021-05-25 16:19:50|83230.4|83205.4|83230.2|83205.2|83233.2|83208.2|83227.3|83202.3|40
1621959600000|2021-05-25 16:20:00|83230.5|83205.5|83231.5|83206.5|83232.7|83207.7|83229.1|83204.1|29
1621959610000|2021-05-25 16:20:10|83231|83206|83229.9|83204.9|83232.8|83207.8|83229.3|83204.3|27
1621959620000|2021-05-25 16:20:20|83229.2|83204.2|83232.8|83207.8|83236.6|83211.6|83229.2|83204.2|37
1621959630000|2021-05-25 16:20:30|83233.9|83208.9|83228.3|83203.3|83236.1|83211.1|83225.9|83200.9|35
1621959640000|2021-05-25 16:20:40|83227.8|83202.8|83221.9|83196.9|83228.8|83203.8|83221.9|83196.9|34
1621959650000|2021-05-25 16:20:50|83222.2|83197.2|83221.6|83196.6|83222.4|83197.4|83221|83196|21
1621959660000|2021-05-25 16:21:00|83222.2|83197.2|83218.2|83193.2|83222.7|83197.7|83217.2|83192.2|38
1621959670000|2021-05-25 16:21:10|83222.5|83197.5|83221.7|83196.7|83226.9|83201.9|83216.6|83191.6|53
1621959680000|2021-05-25 16:21:20|83220.6|83195.6|83219.3|83194.3|83222.2|83197.2|83219|83194|24
1621959690000|2021-05-25 16:21:30|83218.8|83193.8|83221.4|83196.4|83229|83204|83214|83189|51
1621959700000|2021-05-25 16:21:40|83221.7|83196.7|83221.4|83196.4|83221.7|83196.7|83219.5|83194.5|32
1621959710000|2021-05-25 16:21:50|83221.8|83196.8|83223.8|83198.8|83224.1|83199.1|83221.6|83196.6|31
1621959720000|2021-05-25 16:22:00|83223.4|83198.4|83226.7|83201.7|83226.7|83201.7|83223.3|83198.3|39
1621959730000|2021-05-25 16:22:10|83227|83202|83223.1|83198.1|83227|83202|83223.1|83198.1|23
1621959740000|2021-05-25 16:22:20|83223.2|83198.2|83222.4|83197.4|83225.7|83200.7|83221.7|83196.7|38
1621959750000|2021-05-25 16:22:30|83222.7|83197.7|83220.8|83195.8|83223|83198|83219.3|83194.3|30
1621959760000|2021-05-25 16:22:40|83221|83196|83221.5|83196.5|83221.5|83196.5|83220|83195|26
1621959770000|2021-05-25 16:22:50|83220.9|83195.9|83221.1|83196.1|83221.7|83196.7|83218.8|83193.8|18
1621959780000|2021-05-25 16:23:00|83220.6|83195.6|83223.7|83198.7|83227.7|83202.7|83220.6|83195.6|43
1621959790000|2021-05-25 16:23:10|83224|83199|83225|83200|83225.4|83200.4|83222.8|83197.8|38
1621959800000|2021-05-25 16:23:20|83224.7|83199.7|83225.3|83200.3|83225.4|83200.4|83223.3|83198.3|27
1621959810000|2021-05-25 16:23:30|83225.4|83200.4|83226|83201|83229.1|83204.1|83225.4|83200.4|34
1621959820000|2021-05-25 16:23:40|83226.2|83201.2|83226.8|83201.8|83227.4|83202.4|83224.5|83199.5|33
1621959830000|2021-05-25 16:23:50|83227.1|83202.1|83223.3|83198.3|83227.1|83202.1|83222.9|83197.9|21
1621959840000|2021-05-25 16:24:00|83223.9|83198.9|83227.9|83202.9|83229.6|83204.6|83223.3|83198.3|21
1621959850000|2021-05-25 16:24:10|83228.1|83203.1|83228.3|83203.3|83228.7|83203.7|83226.9|83201.9|25
1621959860000|2021-05-25 16:24:20|83228.2|83203.2|83228.3|83203.3|83230.2|83205.2|83226.2|83201.2|34
1621959870000|2021-05-25 16:24:30|83228.5|83203.5|83230.5|83205.5|83230.9|83205.9|83228.1|83203.1|25
1621959880000|2021-05-25 16:24:40|83230.6|83205.6|83229.5|83204.5|83230.6|83205.6|83228.5|83203.5|23
1621959890000|2021-05-25 16:24:50|83229.6|83204.6|83231.3|83206.3|83231.7|83206.7|83227.5|83202.5|26
1621959900000|2021-05-25 16:25:00|83229.9|83204.9|83230|83205|83231.4|83206.4|83228.5|83203.5|22
1621959910000|2021-05-25 16:25:10|83230.3|83205.3|83227.9|83202.9|83231.3|83206.3|83227.9|83202.9|26
1621959920000|2021-05-25 16:25:20|83227.4|83202.4|83226.4|83201.4|83228.8|83203.8|83226.4|83201.4|26
1621959930000|2021-05-25 16:25:30|83226.7|83201.7|83229.5|83204.5|83229.8|83204.8|83226.2|83201.2|28
1621959940000|2021-05-25 16:25:40|83229.4|83204.4|83229.9|83204.9|83230.1|83205.1|83228.8|83203.8|21
1621959950000|2021-05-25 16:25:50|83229.5|83204.5|83231.4|83206.4|83232.6|83207.6|83229.5|83204.5|27
1621959960000|2021-05-25 16:26:00|83231.9|83206.9|83233.3|83208.3|83234.2|83209.2|83230.8|83205.8|28
1621959970000|2021-05-25 16:26:10|83234.2|83209.2|83232.9|83207.9|83235.2|83210.2|83232.7|83207.7|26
1621959980000|2021-05-25 16:26:20|83233.1|83208.1|83228.6|83203.6|83233.1|83208.1|83228.2|83203.2|19
1621959990000|2021-05-25 16:26:30|83228.9|83203.9|83229|83204|83229.8|83204.8|83228.9|83203.9|9
1621960000000|2021-05-25 16:26:40|83229.2|83204.2|83229.9|83204.9|83229.9|83204.9|83227.7|83202.7|14
1621960010000|2021-05-25 16:26:50|83230.3|83205.3|83231.1|83206.1|83231.9|83206.9|83227.3|83202.3|32
1621960020000|2021-05-25 16:27:00|83230.7|83205.7|83223.9|83198.9|83231.3|83206.3|83223.7|83198.7|38
1621960030000|2021-05-25 16:27:10|83224|83199|83222.9|83197.9|83224.7|83199.7|83222.6|83197.6|34
1621960040000|2021-05-25 16:27:20|83223.1|83198.1|83222.8|83197.8|83224.1|83199.1|83222.3|83197.3|19
1621960050000|2021-05-25 16:27:30|83223|83198|83226.3|83201.3|83226.3|83201.3|83222.8|83197.8|22
1621960060000|2021-05-25 16:27:40|83226.1|83201.1|83225.9|83200.9|83226.1|83201.1|83224.6|83199.6|17
1621960070000|2021-05-25 16:27:50|83225.7|83200.7|83223.4|83198.4|83225.7|83200.7|83222.1|83197.1|25
1621960080000|2021-05-25 16:28:00|83223.2|83198.2|83222.7|83197.7|83223.7|83198.7|83221.4|83196.4|27
1621960090000|2021-05-25 16:28:10|83222.6|83197.6|83229.4|83204.4|83229.8|83204.8|83222.6|83197.6|41
1621960100000|2021-05-25 16:28:20|83229.5|83204.5|83223|83198|83229.8|83204.8|83222|83197|22
1621960110000|2021-05-25 16:28:30|83222.7|83197.7|83222|83197|83223.2|83198.2|83222|83197|18
1621960120000|2021-05-25 16:28:40|83222.3|83197.3|83215.1|83190.1|83224.6|83199.6|83214|83189|37
1621960130000|2021-05-25 16:28:50|83215.4|83190.4|83222|83197|83222.9|83197.9|83213.6|83188.6|42
1621960140000|2021-05-25 16:29:00|83222.5|83197.5|83221.5|83196.5|83222.5|83197.5|83221.2|83196.2|27
1621960150000|2021-05-25 16:29:10|83221.3|83196.3|83220.7|83195.7|83221.4|83196.4|83218.9|83193.9|7
1621960160000|2021-05-25 16:29:20|83220.8|83195.8|83214.3|83189.3|83220.8|83195.8|83214.2|83189.2|26
1621960170000|2021-05-25 16:29:30|83215.5|83190.5|83216.8|83191.8|83217.3|83192.3|83213.6|83188.6|28
1621960180000|2021-05-25 16:29:40|83217.4|83192.4|83214.4|83189.4|83217.4|83192.4|83212.2|83187.2|25
1621960190000|2021-05-25 16:29:50|83214.5|83189.5|83217.6|83192.6|83218.6|83193.6|83213.7|83188.7|32
1621960200000|2021-05-25 16:30:00|83217.5|83192.5|83218.5|83193.5|83218.9|83193.9|83217.5|83192.5|27
1621960210000|2021-05-25 16:30:10|83219.1|83194.1|83215.6|83190.6|83219.1|83194.1|83215|83190|33
1621960220000|2021-05-25 16:30:20|83215.4|83190.4|83217.1|83192.1|83217.9|83192.9|83215.1|83190.1|27
1621960230000|2021-05-25 16:30:30|83217.6|83192.6|83215.8|83190.8|83217.9|83192.9|83215.8|83190.8|15
1621960240000|2021-05-25 16:30:40|83216|83191|83215.1|83190.1|83216.2|83191.2|83213.6|83188.6|32
1621960250000|2021-05-25 16:30:50|83215.3|83190.3|83216.5|83191.5|83216.7|83191.7|83214.1|83189.1|20
1621960260000|2021-05-25 16:31:00|83216.4|83191.4|83214.3|83189.3|83216.8|83191.8|83210.7|83185.7|42
1621960270000|2021-05-25 16:31:10|83214|83189|83208.8|83183.8|83214.1|83189.1|83204.5|83179.5|42
1621960280000|2021-05-25 16:31:20|83206.9|83181.9|83206.9|83181.9|83210.4|83185.4|83204.1|83179.1|41
1621960290000|2021-05-25 16:31:30|83205.9|83180.9|83206.8|83181.8|83208.6|83183.6|83205.5|83180.5|25
1621960300000|2021-05-25 16:31:40|83206.4|83181.4|83177.9|83127.9|83208.7|83182.1|83160.1|83110.1|62
1621960310000|2021-05-25 16:31:50|83175.7|83125.7|83196.2|83171.2|83210|83171.2|83163.8|83125.7|66
1621960320000|2021-05-25 16:32:00|83195.7|83170.7|83199.7|83174.7|83211.9|83179.1|83194.1|83158.9|59
1621960330000|2021-05-25 16:32:10|83198.5|83173.5|83200.6|83175.6|83207.3|83178.8|83195.1|83157.3|49
1621960340000|2021-05-25 16:32:20|83201.3|83176.3|83195.2|83170.2|83204.9|83179.9|83192.7|83167.7|47
1621960350000|2021-05-25 16:32:30|83197.9|83172.9|83198.7|83173.7|83199|83174|83194.8|83169.8|42
1621960360000|2021-05-25 16:32:40|83198.9|83173.9|83192|83167|83199.5|83174.5|83192|83167|23
1621960370000|2021-05-25 16:32:50|83192.2|83167.2|83192.3|83167.3|83197|83172|83192.2|83167.2|32
1621960380000|2021-05-25 16:33:00|83192.6|83167.6|83190.1|83165.1|83195|83170|83183.2|83158.2|44
1621960390000|2021-05-25 16:33:10|83189.9|83164.9|83187.4|83162.4|83191.1|83166.1|83184|83159|41
1621960400000|2021-05-25 16:33:20|83187.9|83162.9|83189.7|83164.7|83191.1|83166.1|83187.9|83162.9|38
1621960410000|2021-05-25 16:33:30|83189.6|83164.6|83178.8|83153.8|83190.4|83165.4|83178.3|83153.3|48
1621960420000|2021-05-25 16:33:40|83179.5|83154.5|83180|83155|83180.9|83155.9|83177.9|83152.9|36
1621960430000|2021-05-25 16:33:50|83180.7|83155.7|83178.3|83153.3|83181.9|83156.9|83176.6|83151.6|33
1621960440000|2021-05-25 16:34:00|83177.9|83152.9|83176.3|83151.3|83182.3|83157.3|83175|83150|43
1621960450000|2021-05-25 16:34:10|83178.4|83153.4|83171.4|83146.4|83179.2|83154.2|83171.4|83146.4|39
1621960460000|2021-05-25 16:34:20|83171.5|83146.5|83172.3|83147.3|83176|83151|83169.6|83144.6|39
1621960470000|2021-05-25 16:34:30|83172.9|83147.9|83173.1|83148.1|83174.4|83149.4|83169.2|83144.2|30
1621960480000|2021-05-25 16:34:40|83174|83149|83171.8|83146.8|83174.4|83149.4|83169.7|83144.7|31
1621960490000|2021-05-25 16:34:50|83172.6|83147.6|83171.8|83146.8|83173.1|83148.1|83171.7|83146.7|33
1621960500000|2021-05-25 16:35:00|83171.7|83146.7|83172.3|83147.3|83174.7|83149.7|83167.1|83142.1|48
1621960510000|2021-05-25 16:35:10|83172.1|83147.1|83168.2|83143.2|83172.6|83147.6|83163.4|83138.4|44
1621960520000|2021-05-25 16:35:20|83165.4|83140.4|83165.5|83140.5|83169.7|83144.7|83164.8|83139.8|32
1621960530000|2021-05-25 16:35:30|83165.4|83140.4|83170.7|83145.7|83173.8|83148.8|83165.4|83140.4|42
1621960540000|2021-05-25 16:35:40|83168.8|83143.8|83164.8|83139.8|83171.5|83146.5|83164.8|83139.8|44
1621960550000|2021-05-25 16:35:50|83164.6|83139.6|83166.9|83141.9|83168.7|83143.7|83164|83139|41
1621960560000|2021-05-25 16:36:00|83166|83141|83164.3|83139.3|83166.6|83141.6|83163.5|83138.5|41
1621960570000|2021-05-25 16:36:10|83164.4|83139.4|83163.4|83138.4|83164.4|83139.4|83161.6|83136.6|21
1621960580000|2021-05-25 16:36:20|83163.5|83138.5|83164.8|83139.8|83165.3|83140.3|83160.1|83135.1|32
1621960590000|2021-05-25 16:36:30|83162.8|83137.8|83160.6|83135.6|83166|83141|83158.6|83133.6|43
1621960600000|2021-05-25 16:36:40|83160.8|83135.8|83161.8|83136.8|83170|83145|83160.8|83135.8|39
1621960610000|2021-05-25 16:36:50|83162.6|83137.6|83160.7|83135.7|83165.1|83140.1|83159.8|83134.8|34
1621960620000|2021-05-25 16:37:00|83161.6|83136.6|83163.8|83138.8|83168.1|83143.1|83158|83133|41
1621960630000|2021-05-25 16:37:10|83163.7|83138.7|83168.7|83143.7|83168.7|83143.7|83163.5|83138.5|33
1621960640000|2021-05-25 16:37:20|83168.6|83143.6|83170.1|83145.1|83174.1|83149.1|83168.6|83143.6|37
1621960650000|2021-05-25 16:37:30|83169.2|83144.2|83173.8|83148.8|83177.6|83152.6|83168.7|83143.7|50
1621960660000|2021-05-25 16:37:40|83174.7|83149.7|83178.4|83153.4|83178.6|83153.6|83174.7|83149.7|36
1621960670000|2021-05-25 16:37:50|83178.6|83153.6|83178.2|83153.2|83179|83154|83177.2|83152.2|23
1621960680000|2021-05-25 16:38:00|83178|83153|83178.9|83153.9|83179.1|83154.1|83177.2|83152.2|22
1621960690000|2021-05-25 16:38:10|83178.3|83153.3|83176.9|83151.9|83180|83155|83176.6|83151.6|20
1621960700000|2021-05-25 16:38:20|83176.8|83151.8|83174.8|83149.8|83176.8|83151.8|83173.3|83148.3|23
1621960710000|2021-05-25 16:38:30|83175|83150|83176.2|83151.2|83177.2|83152.2|83174.5|83149.5|24
1621960720000|2021-05-25 16:38:40|83176.5|83151.5|83178.2|83153.2|83180.1|83155.1|83175.6|83150.6|19
1621960730000|2021-05-25 16:38:50|83178.4|83153.4|83180|83155|83181.3|83156.3|83177.4|83152.4|28
1621960740000|2021-05-25 16:39:00|83180.1|83155.1|83179.8|83154.8|83180.1|83155.1|83179.4|83154.4|9
1621960750000|2021-05-25 16:39:10|83181.4|83156.4|83175.2|83150.2|83181.4|83156.4|83174.6|83149.6|35
1621960760000|2021-05-25 16:39:20|83175.5|83150.5|83173.6|83148.6|83176.1|83151.1|83171.6|83146.6|26
1621960770000|2021-05-25 16:39:30|83172.3|83147.3|83171.4|83146.4|83174.2|83149.2|83167.8|83142.8|42
1621960780000|2021-05-25 16:39:40|83170.4|83145.4|83172.9|83147.9|83172.9|83147.9|83170.4|83145.4|33
1621960790000|2021-05-25 16:39:50|83173.1|83148.1|83172|83147|83173.6|83148.6|83171.9|83146.9|29
1621960800000|2021-05-25 16:40:00|83172.4|83147.4|83180.8|83155.8|83180.8|83155.8|83167.7|83142.7|26
1621960810000|2021-05-25 16:40:10|83182.9|83157.9|83189.6|83164.6|83191.6|83166.6|83182.9|83157.9|40
1621960820000|2021-05-25 16:40:20|83189.3|83164.3|83190.3|83165.3|83190.7|83165.7|83189.3|83164.3|15
1621960830000|2021-05-25 16:40:30|83189.7|83164.7|83191.9|83166.9|83192.4|83167.4|83189.7|83164.7|17
1621960840000|2021-05-25 16:40:40|83191.8|83166.8|83190.6|83165.6|83191.8|83166.8|83190.1|83165.1|20
1621960850000|2021-05-25 16:40:50|83190.5|83165.5|83190.9|83165.9|83191|83166|83190.1|83165.1|15
1621960860000|2021-05-25 16:41:00|83191.2|83166.2|83191.8|83166.8|83192.8|83167.8|83191.2|83166.2|20
1621960870000|2021-05-25 16:41:10|83191.6|83166.6|83192.1|83167.1|83192.1|83167.1|83191.6|83166.6|15
1621960880000|2021-05-25 16:41:20|83192.2|83167.2|83192.5|83167.5|83192.6|83167.6|83191|83166|20
1621960890000|2021-05-25 16:41:30|83192.9|83167.9|83192.3|83167.3|83193.2|83168.2|83192.1|83167.1|25
1621960900000|2021-05-25 16:41:40|83192.6|83167.6|83192.8|83167.8|83192.8|83167.8|83191.3|83166.3|19
1621960910000|2021-05-25 16:41:50|83192.7|83167.7|83193.2|83168.2|83193.4|83168.4|83192.4|83167.4|17
1621960920000|2021-05-25 16:42:00|83192.8|83167.8|83190.3|83165.3|83193.2|83168.2|83189.8|83164.8|22
1621960930000|2021-05-25 16:42:10|83190.1|83165.1|83189.6|83164.6|83190.2|83165.2|83189.1|83164.1|23
1621960940000|2021-05-25 16:42:20|83189.4|83164.4|83196|83171|83196.2|83171.2|83189.2|83164.2|34
1621960950000|2021-05-25 16:42:30|83195.9|83170.9|83194.6|83169.6|83196.1|83171.1|83194.5|83169.5|10
1621960960000|2021-05-25 16:42:40|83194.5|83169.5|83196.9|83171.9|83196.9|83171.9|83192.2|83167.2|21
1621960970000|2021-05-25 16:42:50|83197.4|83172.4|83200.1|83175.1|83200.6|83175.6|83196.6|83171.6|29
1621960980000|2021-05-25 16:43:00|83200.5|83175.5|83199|83174|83200.7|83175.7|83197.9|83172.9|37
1621960990000|2021-05-25 16:43:10|83199.1|83174.1|83200.7|83175.7|83200.7|83175.7|83198.6|83173.6|24
1621961000000|2021-05-25 16:43:20|83200.1|83175.1|83200|83175|83200.5|83175.5|83199.3|83174.3|22
1621961010000|2021-05-25 16:43:30|83200.2|83175.2|83199.6|83174.6|83201.4|83176.4|83199.6|83174.6|19
1621961020000|2021-05-25 16:43:40|83199.2|83174.2|83201.5|83176.5|83201.5|83176.5|83199.2|83174.2|19
1621961030000|2021-05-25 16:43:50|83201.1|83176.1|83199.3|83174.3|83201.3|83176.3|83198.1|83173.1|32
1621961040000|2021-05-25 16:44:00|83199.4|83174.4|83199.1|83174.1|83199.7|83174.7|83197.8|83172.8|25
1621961050000|2021-05-25 16:44:10|83198.5|83173.5|83197.1|83172.1|83199.9|83174.9|83197|83172|34
1621961060000|2021-05-25 16:44:20|83197|83172|83196.8|83171.8|83197.7|83172.7|83196.3|83171.3|21
1621961070000|2021-05-25 16:44:30|83196.9|83171.9|83199.7|83174.7|83200.1|83175.1|83196.9|83171.9|46
1621961080000|2021-05-25 16:44:40|83199.4|83174.4|83199|83174|83199.4|83174.4|83198.9|83173.9|19
1621961090000|2021-05-25 16:44:50|83198.4|83173.4|83196.7|83171.7|83199.1|83174.1|83196.7|83171.7|21
1621961100000|2021-05-25 16:45:00|83197.4|83172.4|83205.7|83180.7|83206.5|83181.5|83196.8|83171.8|46
1621961110000|2021-05-25 16:45:10|83205.8|83180.8|83207.1|83182.1|83207.5|83182.5|83205|83180|27
1621961120000|2021-05-25 16:45:20|83206.9|83181.9|83206.9|83181.9|83207.4|83182.4|83206|83181|26
1621961130000|2021-05-25 16:45:30|83206.8|83181.8|83207.9|83182.9|83208|83183|83205.5|83180.5|25
1621961140000|2021-05-25 16:45:40|83207.4|83182.4|83187.5|83162.5|83208|83183|83186.7|83150.6|33
1621961150000|2021-05-25 16:45:50|83187.7|83162.7|83189.2|83164.2|83189.2|83164.2|83187.2|83162.2|32
1621961160000|2021-05-25 16:46:00|83189.3|83164.3|83193.8|83168.8|83193.8|83168.8|83189.3|83164.3|37
1621961170000|2021-05-25 16:46:10|83193.3|83168.3|83190.7|83165.7|83193.3|83168.3|83189|83164|28
1621961180000|2021-05-25 16:46:20|83190.5|83165.5|83190.9|83165.9|83191.2|83166.2|83190.4|83165.4|11
1621961190000|2021-05-25 16:46:30|83191.3|83166.3|83194.6|83169.6|83195.2|83170.2|83190.5|83165.5|31
1621961200000|2021-05-25 16:46:40|83194.4|83169.4|83201.2|83176.2|83201.4|83176.4|83193.7|83168.7|36
1621961210000|2021-05-25 16:46:50|83200.4|83175.4|83198|83173|83202|83177|83198|83173|27
1621961220000|2021-05-25 16:47:00|83198.3|83173.3|83199|83174|83200.1|83175.1|83198.3|83173.3|26
1621961230000|2021-05-25 16:47:10|83198.7|83173.7|83200.7|83175.7|83203.2|83178.2|83198.7|83173.7|24
1621961240000|2021-05-25 16:47:20|83199.8|83174.8|83199|83174|83199.8|83174.8|83198.6|83173.6|28
1621961250000|2021-05-25 16:47:30|83198.6|83173.6|83199.5|83174.5|83199.7|83174.7|83198.6|83173.6|18
1621961260000|2021-05-25 16:47:40|83199.8|83174.8|83203.4|83178.4|83204.4|83179.4|83199.8|83174.8|28
1621961270000|2021-05-25 16:47:50|83203.1|83178.1|83203.1|83178.1|83203.1|83178.1|83202.5|83177.5|18
1621961280000|2021-05-25 16:48:00|83203|83178|83202.4|83177.4|83203|83178|83202|83177|18
1621961290000|2021-05-25 16:48:10|83201.7|83176.7|83202.5|83177.5|83202.8|83177.8|83201.7|83176.7|13
1621961300000|2021-05-25 16:48:20|83202.3|83177.3|83202.6|83177.6|83202.7|83177.7|83202|83177|19
1621961310000|2021-05-25 16:48:30|83202.4|83177.4|83202|83177|83202.7|83177.7|83200.6|83175.6|31
1621961320000|2021-05-25 16:48:40|83202.1|83177.1|83198.1|83173.1|83202.1|83177.1|83197.1|83172.1|21
1621961330000|2021-05-25 16:48:50|83198|83173|83197.6|83172.6|83198|83173|83197.2|83172.2|18
1621961340000|2021-05-25 16:49:00|83197.5|83172.5|83202.3|83177.3|83202.3|83177.3|83196.7|83171.7|28
1621961350000|2021-05-25 16:49:10|83202.4|83177.4|83200.7|83175.7|83204.9|83179.9|83200.7|83175.7|21
1621961360000|2021-05-25 16:49:20|83200.5|83175.5|83200.5|83175.5|83201.5|83176.5|83200|83175|31
1621961370000|2021-05-25 16:49:30|83200.6|83175.6|83200.6|83175.6|83200.8|83175.8|83200.4|83175.4|15
1621961380000|2021-05-25 16:49:40|83200.7|83175.7|83208.7|83183.7|83208.9|83183.9|83200.4|83175.4|40
1621961390000|2021-05-25 16:49:50|83209.4|83184.4|83208.9|83183.9|83209.4|83184.4|83207|83182|38
1621961400000|2021-05-25 16:50:00|83209|83184|83207|83182|83209.1|83184.1|83206.5|83181.5|24
1621961410000|2021-05-25 16:50:10|83207.1|83182.1|83197.9|83172.9|83207.1|83182.1|83197.9|83172.9|38
1621961420000|2021-05-25 16:50:20|83199.5|83174.5|83195.6|83170.6|83200.7|83175.7|83194.1|83169.1|23
1621961430000|2021-05-25 16:50:30|83195.4|83170.4|83196.2|83171.2|83196.7|83171.7|83195|83170|19
1621961440000|2021-05-25 16:50:40|83196.3|83171.3|83195.9|83170.9|83196.3|83171.3|83195.6|83170.6|18
1621961450000|2021-05-25 16:50:50|83195.6|83170.6|83187.9|83162.9|83197.3|83172.3|83187.5|83162.5|40
1621961460000|2021-05-25 16:51:00|83187.1|83162.1|83188.1|83163.1|83189.2|83164.2|83186.9|83161.9|26
1621961470000|2021-05-25 16:51:10|83188.3|83163.3|83188.6|83163.6|83188.6|83163.6|83188.3|83163.3|6
1621961480000|2021-05-25 16:51:20|83188.1|83163.1|83187.3|83162.3|83188.4|83163.4|83187.1|83162.1|11
1621961490000|2021-05-25 16:51:30|83187.6|83162.6|83182.4|83157.4|83189.3|83164.3|83181.6|83156.6|35
1621961500000|2021-05-25 16:51:40|83180.9|83155.9|83180.4|83155.4|83181.8|83156.8|83180.4|83155.4|15
1621961510000|2021-05-25 16:51:50|83180.3|83155.3|83179.2|83154.2|83183.1|83158.1|83179.1|83154.1|22
1621961520000|2021-05-25 16:52:00|83179.7|83154.7|83175.4|83150.4|83180.1|83155.1|83172.6|83147.6|46
1621961530000|2021-05-25 16:52:10|83171.1|83146.1|83171.6|83146.6|83178.5|83153.5|83171|83146|36
1621961540000|2021-05-25 16:52:20|83169.7|83144.7|83173.3|83148.3|83174|83149|83169.7|83144.7|41
1621961550000|2021-05-25 16:52:30|83173|83148|83173|83148|83174.9|83149.9|83170.9|83145.9|34
1621961560000|2021-05-25 16:52:40|83173.1|83148.1|83172.3|83147.3|83175.3|83150.3|83171.8|83146.8|21
1621961570000|2021-05-25 16:52:50|83170.5|83145.5|83175.7|83150.7|83175.7|83150.7|83170.5|83145.5|29
1621961580000|2021-05-25 16:53:00|83175.5|83150.5|83172.3|83147.3|83175.5|83150.5|83171|83146|22
1621961590000|2021-05-25 16:53:10|83172.4|83147.4|83176.5|83151.5|83176.5|83151.5|83172.4|83147.4|20
1621961600000|2021-05-25 16:53:20|83176.6|83151.6|83174.2|83149.2|83178.6|83153.6|83173.1|83148.1|26
1621961610000|2021-05-25 16:53:30|83174.5|83149.5|83175.8|83150.8|83177.2|83152.2|83174.2|83149.2|29
1621961620000|2021-05-25 16:53:40|83175.2|83150.2|83172.9|83147.9|83175.2|83150.2|83172.6|83147.6|23
1621961630000|2021-05-25 16:53:50|83173|83148|83183.3|83158.3|83183.3|83158.3|83172.5|83147.5|55
1621961640000|2021-05-25 16:54:00|83184.8|83159.8|83184.2|83159.2|83184.8|83159.8|83182.4|83157.4|34
1621961650000|2021-05-25 16:54:10|83183.5|83158.5|83183.9|83158.9|83186.5|83161.5|83182.4|83157.4|32
1621961660000|2021-05-25 16:54:20|83183.8|83158.8|83181.3|83156.3|83185.8|83160.8|83180.1|83155.1|29
1621961670000|2021-05-25 16:54:30|83182.4|83157.4|83187.3|83162.3|83187.5|83162.5|83181.6|83156.6|31
1621961680000|2021-05-25 16:54:40|83187.1|83162.1|83188.6|83163.6|83189.7|83164.7|83187|83162|26
1621961690000|2021-05-25 16:54:50|83187.9|83162.9|83191.2|83166.2|83191.2|83166.2|83187.4|83162.4|18
1621961700000|2021-05-25 16:55:00|83191|83166|83184.2|83159.2|83191|83166|83181.4|83156.4|61
1621961710000|2021-05-25 16:55:10|83184.1|83159.1|83183.7|83158.7|83185.2|83160.2|83183.7|83158.7|26
1621961720000|2021-05-25 16:55:20|83183.3|83158.3|83181.8|83156.8|83184|83159|83181.6|83156.6|21
1621961730000|2021-05-25 16:55:30|83181.9|83156.9|83178.5|83153.5|83183|83158|83177|83152|43
1621961740000|2021-05-25 16:55:40|83178.4|83153.4|83179.1|83154.1|83179.9|83154.9|83177.6|83152.6|28
1621961750000|2021-05-25 16:55:50|83178.9|83153.9|83183.8|83158.8|83183.8|83158.8|83178.5|83153.5|24
1621961760000|2021-05-25 16:56:00|83183.4|83158.4|83181.2|83156.2|83183.4|83158.4|83177|83152|28
1621961770000|2021-05-25 16:56:10|83181.1|83156.1|83179.7|83154.7|83181.5|83156.5|83178.1|83153.1|29
1621961780000|2021-05-25 16:56:20|83179.2|83154.2|83180.4|83155.4|83182.1|83157.1|83178.7|83153.7|21
1621961790000|2021-05-25 16:56:30|83180.1|83155.1|83176.5|83151.5|83180.5|83155.5|83176.5|83151.5|26
1621961800000|2021-05-25 16:56:40|83176.2|83151.2|83179.1|83154.1|83180.6|83155.6|83175.9|83150.9|25
1621961810000|2021-05-25 16:56:50|83179.3|83154.3|83182.3|83157.3|83182.9|83157.9|83176.5|83151.5|47
1621961820000|2021-05-25 16:57:00|83182.1|83157.1|83178.6|83153.6|83182.1|83157.1|83177.7|83152.7|39
1621961830000|2021-05-25 16:57:10|83177.9|83152.9|83182.1|83157.1|83182.1|83157.1|83177.5|83152.5|22
1621961840000|2021-05-25 16:57:20|83182.5|83157.5|83190.1|83165.1|83190.1|83165.1|83182.5|83157.5|39
1621961850000|2021-05-25 16:57:30|83190.3|83165.3|83190.4|83165.4|83191.8|83166.8|83186|83161|31
1621961860000|2021-05-25 16:57:40|83191.9|83166.9|83185.2|83160.2|83191.9|83166.9|83184.8|83159.8|31
1621961870000|2021-05-25 16:57:50|83185|83160|83181.8|83156.8|83186.1|83161.1|83177.8|83152.8|23
1621961880000|2021-05-25 16:58:00|83181.4|83156.4|83176.6|83151.6|83181.4|83156.4|83176.6|83151.6|26
1621961890000|2021-05-25 16:58:10|83176.5|83151.5|83180.8|83155.8|83181.6|83156.6|83176.4|83151.4|24
1621961900000|2021-05-25 16:58:20|83180.5|83155.5|83177|83152|83180.7|83155.7|83176.9|83151.9|25
1621961910000|2021-05-25 16:58:30|83180.3|83155.3|83178.9|83153.9|83184.5|83159.5|83176.7|83151.7|48
1621961920000|2021-05-25 16:58:40|83178.3|83153.3|83182.2|83157.2|83183.5|83158.5|83178.3|83153.3|33
1621961930000|2021-05-25 16:58:50|83182|83157|83183.5|83158.5|83184.4|83159.4|83179.7|83154.7|34
1621961940000|2021-05-25 16:59:00|83183|83158|83179.2|83154.2|83184.3|83159.3|83178.4|83153.4|37
1621961950000|2021-05-25 16:59:10|83178.4|83153.4|83179.8|83154.8|83181.7|83156.7|83176.9|83151.9|43
1621961960000|2021-05-25 16:59:20|83180.7|83155.7|83175.8|83150.8|83181.6|83156.6|83175.8|83150.8|44
1621961970000|2021-05-25 16:59:30|83175.3|83150.3|83171.4|83146.4|83177|83152|83170.9|83145.9|39
1621961980000|2021-05-25 16:59:40|83171.2|83146.2|83168.6|83143.6|83172.7|83147.7|83168.4|83143.4|40
1621961990000|2021-05-25 16:59:50|83168.7|83143.7|83166.6|83141.6|83169.5|83144.5|83165.7|83140.7|42
1621962000000|2021-05-25 17:00:00|83166.5|83141.5|83174.7|83149.7|83176.2|83151.2|83166.5|83141.5|53
1621962010000|2021-05-25 17:00:10|83175.1|83150.1|83172.5|83147.5|83175.1|83150.1|83172.3|83147.3|33
1621962020000|2021-05-25 17:00:20|83172.9|83147.9|83173.4|83148.4|83173.6|83148.6|83172.5|83147.5|27
1621962030000|2021-05-25 17:00:30|83173.2|83148.2|83172.1|83147.1|83174.7|83149.7|83171.5|83146.5|33
1621962040000|2021-05-25 17:00:40|83171.9|83146.9|83170.7|83145.7|83172.5|83147.5|83170|83145|22
1621962050000|2021-05-25 17:00:50|83169.8|83144.8|83169.7|83144.7|83170.5|83145.5|83169.2|83144.2|12
1621962060000|2021-05-25 17:01:00|83169.8|83144.8|83167.7|83142.7|83170|83145|83167.7|83142.7|18
1621962070000|2021-05-25 17:01:10|83167.8|83142.8|83165.4|83140.4|83169.1|83144.1|83164.5|83139.5|35
1621962080000|2021-05-25 17:01:20|83165.2|83140.2|83161.2|83136.2|83165.2|83140.2|83157|83132|57
1621962090000|2021-05-25 17:01:30|83161|83136|83159.9|83134.9|83161.8|83136.8|83158.2|83133.2|42
1621962100000|2021-05-25 17:01:40|83159.8|83134.8|83162.3|83137.3|83162.5|83137.5|83159.5|83134.5|27
1621962110000|2021-05-25 17:01:50|83162.8|83137.8|83157.8|83132.8|83162.9|83137.9|83155.2|83130.2|51
1621962120000|2021-05-25 17:02:00|83157.5|83132.5|83158|83133|83158.5|83133.5|83156.8|83131.8|31
1621962130000|2021-05-25 17:02:10|83157.3|83132.3|83153.8|83128.8|83157.8|83132.8|83152.5|83127.5|33
1621962140000|2021-05-25 17:02:20|83154.7|83129.7|83158|83133|83159|83134|83152.8|83127.8|44
1621962150000|2021-05-25 17:02:30|83164.1|83139.1|83168|83143|83170.2|83145.2|83164.1|83139.1|52
1621962160000|2021-05-25 17:02:40|83168.1|83143.1|83163.4|83138.4|83168.5|83143.5|83163.4|83138.4|34
1621962170000|2021-05-25 17:02:50|83162.9|83137.9|83164.5|83139.5|83166.2|83141.2|83160.5|83135.5|39
1621962180000|2021-05-25 17:03:00|83163.6|83138.6|83157.9|83132.9|83164.2|83139.2|83153.5|83128.5|48
1621962190000|2021-05-25 17:03:10|83158|83133|83157.2|83132.2|83159.7|83134.7|83156.7|83131.7|34
1621962200000|2021-05-25 17:03:20|83157.4|83132.4|83146|83121|83157.4|83132.4|83142.5|83117.5|43
1621962210000|2021-05-25 17:03:30|83145.3|83120.3|83154.2|83129.2|83154.7|83129.7|83145.3|83120.3|39
1621962220000|2021-05-25 17:03:40|83154.1|83129.1|83153.1|83128.1|83154.1|83129.1|83151.7|83126.7|34
1621962230000|2021-05-25 17:03:50|83153|83128|83152.5|83127.5|83153.3|83128.3|83152.3|83127.3|25
1621962240000|2021-05-25 17:04:00|83152.3|83127.3|83150.3|83125.3|83153|83128|83148.2|83123.2|47
1621962250000|2021-05-25 17:04:10|83150.4|83125.4|83148.6|83123.6|83150.5|83125.5|83148|83123|42
1621962260000|2021-05-25 17:04:20|83148.1|83123.1|83147.5|83122.5|83148.8|83123.8|83147.5|83122.5|18
1621962270000|2021-05-25 17:04:30|83147.8|83122.8|83154.8|83129.8|83155.5|83130.5|83147.8|83122.8|37
1621962280000|2021-05-25 17:04:40|83155.1|83130.1|83154.5|83129.5|83155.8|83130.8|83153.8|83128.8|41
1621962290000|2021-05-25 17:04:50|83155.4|83130.4|83153.4|83128.4|83155.6|83130.6|83152.5|83127.5|41
1621962300000|2021-05-25 17:05:00|83154.4|83129.4|83157|83132|83157|83132|83153.2|83128.2|32
1621962310000|2021-05-25 17:05:10|83157.1|83132.1|83154.7|83129.7|83157.8|83132.8|83153.2|83128.2|46
1621962320000|2021-05-25 17:05:20|83155|83130|83156.8|83131.8|83156.8|83131.8|83154.7|83129.7|20
1621962330000|2021-05-25 17:05:30|83156.6|83131.6|83156.3|83131.3|83156.9|83131.9|83154.6|83129.6|19
1621962340000|2021-05-25 17:05:40|83156.4|83131.4|83160.7|83135.7|83160.9|83135.9|83155.9|83130.9|41
1621962350000|2021-05-25 17:05:50|83161|83136|83159.5|83134.5|83161|83136|83158.9|83133.9|24
1621962360000|2021-05-25 17:06:00|83159.2|83134.2|83159.2|83134.2|83159.9|83134.9|83157.2|83132.2|35
1621962370000|2021-05-25 17:06:10|83159.3|83134.3|83158.8|83133.8|83159.6|83134.6|83158.8|83133.8|13
1621962380000|2021-05-25 17:06:20|83159.3|83134.3|83157.4|83132.4|83159.3|83134.3|83157.1|83132.1|24
1621962390000|2021-05-25 17:06:30|83157.3|83132.3|83155.9|83130.9|83157.3|83132.3|83155.9|83130.9|19
1621962400000|2021-05-25 17:06:40|83155.8|83130.8|83154.7|83129.7|83155.9|83130.9|83153.8|83128.8|32
1621962410000|2021-05-25 17:06:50|83154.8|83129.8|83157.8|83132.8|83159.4|83134.4|83154.8|83129.8|40
1621962420000|2021-05-25 17:07:00|83157.9|83132.9|83156.3|83131.3|83158.6|83133.6|83155|83130|33
1621962430000|2021-05-25 17:07:10|83156.4|83131.4|83154.8|83129.8|83156.9|83131.9|83154.5|83129.5|25
1621962440000|2021-05-25 17:07:20|83155.2|83130.2|83154.9|83129.9|83155.4|83130.4|83154.3|83129.3|26
1621962450000|2021-05-25 17:07:30|83154.8|83129.8|83155.3|83130.3|83155.5|83130.5|83154.8|83129.8|16
1621962460000|2021-05-25 17:07:40|83155.4|83130.4|83155.5|83130.5|83155.9|83130.9|83155.4|83130.4|8
1621962470000|2021-05-25 17:07:50|83155.7|83130.7|83160.1|83135.1|83161.5|83136.5|83155.7|83130.7|30
1621962480000|2021-05-25 17:08:00|83160.4|83135.4|83160.3|83135.3|83161.7|83136.7|83160.1|83135.1|37
1621962490000|2021-05-25 17:08:10|83160.4|83135.4|83161.4|83136.4|83161.4|83136.4|83159.8|83134.8|10
1621962500000|2021-05-25 17:08:20|83159.8|83134.8|83158.2|83133.2|83161.2|83136.2|83158.2|83133.2|25
1621962510000|2021-05-25 17:08:30|83159.4|83134.4|83154.6|83129.6|83159.4|83134.4|83154|83129|29
1621962520000|2021-05-25 17:08:40|83155.7|83130.7|83154.9|83129.9|83155.7|83130.7|83154|83129|22
1621962530000|2021-05-25 17:08:50|83154.8|83129.8|83153.7|83128.7|83154.8|83129.8|83153.7|83128.7|9
1621962540000|2021-05-25 17:09:00|83153.8|83128.8|83151|83126|83155.3|83130.3|83148.6|83123.6|29
1621962550000|2021-05-25 17:09:10|83151.6|83126.6|83148.9|83123.9|83152.9|83127.9|83148.2|83123.2|28
1621962560000|2021-05-25 17:09:20|83150.8|83125.8|83154|83129|83155.5|83130.5|83148.5|83123.5|14
1621962570000|2021-05-25 17:09:30|83152.7|83127.7|83152.1|83127.1|83157.4|83132.4|83151.9|83126.9|28
1621962580000|2021-05-25 17:09:40|83152.3|83127.3|83142.4|83117.4|83153.2|83128.2|83141.5|83116.5|41
1621962590000|2021-05-25 17:09:50|83142.5|83117.5|83144.2|83119.2|83146.1|83121.1|83142.5|83117.5|31
1621962600000|2021-05-25 17:10:00|83145.4|83120.4|83142|83117|83146.5|83121.5|83142|83117|31
1621962610000|2021-05-25 17:10:10|83141|83116|83141.5|83116.5|83141.8|83116.8|83139.1|83114.1|37
1621962620000|2021-05-25 17:10:20|83141.6|83116.6|83140.6|83115.6|83141.7|83116.7|83139.5|83114.5|19
1621962630000|2021-05-25 17:10:30|83139.5|83114.5|83140|83115|83140.9|83115.9|83138.8|83113.8|33
1621962640000|2021-05-25 17:10:40|83140.1|83115.1|83140.6|83115.6|83142.6|83117.6|83138.7|83113.7|31
1621962650000|2021-05-25 17:10:50|83141.5|83116.5|83135.7|83110.7|83142.8|83117.8|83132.1|83107.1|59
1621962660000|2021-05-25 17:11:00|83135.4|83110.4|83134.3|83109.3|83137|83112|83134.3|83109.3|25
1621962670000|2021-05-25 17:11:10|83134.2|83109.2|83136.6|83111.6|83137|83112|83133.3|83108.3|40
1621962680000|2021-05-25 17:11:20|83135.1|83110.1|83131.9|83106.9|83137.9|83112.9|83131.3|83106.3|44
1621962690000|2021-05-25 17:11:30|83132.2|83107.2|83136.7|83111.7|83141.3|83116.3|83129.6|83104.6|44
1621962700000|2021-05-25 17:11:40|83137.1|83112.1|83139.8|83114.8|83142.3|83117.3|83137.1|83112.1|48
1621962710000|2021-05-25 17:11:50|83140.1|83115.1|83135.9|83110.9|83141.5|83116.5|83135.6|83110.6|27
1621962720000|2021-05-25 17:12:00|83135.8|83110.8|83139.3|83114.3|83144.9|83119.9|83135.8|83110.8|36
1621962730000|2021-05-25 17:12:10|83139.2|83114.2|83136.5|83111.5|83140.4|83115.4|83135.6|83110.6|31
1621962740000|2021-05-25 17:12:20|83134|83109|83135|83110|83135.1|83110.1|83133.8|83108.8|28
1621962750000|2021-05-25 17:12:30|83134.9|83109.9|83131.6|83106.6|83135|83110|83131|83106|32
1621962760000|2021-05-25 17:12:40|83131.5|83106.5|83130.2|83105.2|83136|83111|83129.5|83104.5|42
1621962770000|2021-05-25 17:12:50|83130.9|83105.9|83135.2|83110.2|83138.9|83113.9|83129.7|83104.7|55
1621962780000|2021-05-25 17:13:00|83133.4|83108.4|83134.5|83109.5|83136.1|83111.1|83132.3|83107.3|37
1621962790000|2021-05-25 17:13:10|83134.6|83109.6|83138.9|83113.9|83142.9|83117.9|83134.6|83109.6|50
1621962800000|2021-05-25 17:13:20|83139.6|83114.6|83142.2|83117.2|83145.3|83120.3|83138|83113|46
1621962810000|2021-05-25 17:13:30|83142.6|83117.6|83139.4|83114.4|83143.8|83118.8|83139.1|83114.1|30
1621962820000|2021-05-25 17:13:40|83140.1|83115.1|83140.9|83115.9|83141.9|83116.9|83138.7|83113.7|35
1621962830000|2021-05-25 17:13:50|83141.2|83116.2|83145.1|83120.1|83145.7|83120.7|83138.5|83113.5|41
1621962840000|2021-05-25 17:14:00|83145.2|83120.2|83140.1|83115.1|83145.2|83120.2|83138|83113|48
1621962850000|2021-05-25 17:14:10|83140.8|83115.8|83143.8|83118.8|83149.8|83124.8|83138.9|83113.9|50
1621962860000|2021-05-25 17:14:20|83145.6|83120.6|83145|83120|83148|83123|83142.7|83117.7|46
1621962870000|2021-05-25 17:14:30|83145.5|83120.5|83145.3|83120.3|83145.7|83120.7|83143.1|83118.1|45
1621962880000|2021-05-25 17:14:40|83146.5|83121.5|83146.4|83121.4|83146.5|83121.5|83142.7|83117.7|41
1621962890000|2021-05-25 17:14:50|83145.2|83120.2|83145.3|83120.3|83147|83122|83143|83118|40
1621962900000|2021-05-25 17:15:00|83146.7|83121.7|83146.9|83121.9|83150.7|83125.7|83143.7|83118.7|51
1621962910000|2021-05-25 17:15:10|83147|83122|83148.4|83123.4|83148.5|83123.5|83144.9|83119.9|31
1621962920000|2021-05-25 17:15:20|83148.7|83123.7|83146.2|83121.2|83150.2|83125.2|83146.1|83121.1|31
1621962930000|2021-05-25 17:15:30|83146.5|83121.5|83144.7|83119.7|83148.1|83123.1|83144.4|83119.4|46
1621962940000|2021-05-25 17:15:40|83146.3|83121.3|83147|83122|83148.4|83123.4|83145.1|83120.1|38
1621962950000|2021-05-25 17:15:50|83147.3|83122.3|83141.2|83116.2|83147.3|83122.3|83139|83114|26
1621962960000|2021-05-25 17:16:00|83140.1|83115.1|83140.7|83115.7|83143.2|83118.2|83138.7|83113.7|32
1621962970000|2021-05-25 17:16:10|83140|83115|83137.5|83112.5|83141.4|83116.4|83134.4|83109.4|40
1621962980000|2021-05-25 17:16:20|83139|83114|83139.4|83114.4|83139.8|83114.8|83137.5|83112.5|25
1621962990000|2021-05-25 17:16:30|83139.2|83114.2|83136.4|83111.4|83139.2|83114.2|83135.6|83110.6|30
1621963000000|2021-05-25 17:16:40|83136.3|83111.3|83137.8|83112.8|83141.8|83116.8|83135.4|83110.4|28
1621963010000|2021-05-25 17:16:50|83138|83113|83141.9|83116.9|83142.7|83117.7|83136.2|83111.2|36
1621963020000|2021-05-25 17:17:00|83140.7|83115.7|83141.8|83116.8|83141.9|83116.9|83136.7|83111.7|46
1621963030000|2021-05-25 17:17:10|83140.9|83115.9|83141.6|83116.6|83141.9|83116.9|83139.2|83114.2|42
1621963040000|2021-05-25 17:17:20|83141.3|83116.3|83143.9|83118.9|83144.3|83119.3|83140.9|83115.9|27
1621963050000|2021-05-25 17:17:30|83143.6|83118.6|83141.3|83116.3|83145.5|83120.5|83140|83115|36
1621963060000|2021-05-25 17:17:40|83140.9|83115.9|83144.8|83119.8|83146.7|83121.7|83140.5|83115.5|36
1621963070000|2021-05-25 17:17:50|83145.6|83120.6|83145.7|83120.7|83146.4|83121.4|83141.4|83116.4|24
1621963080000|2021-05-25 17:18:00|83144.7|83119.7|83145.1|83120.1|83145.8|83120.8|83141|83116|54
1621963090000|2021-05-25 17:18:10|83144.1|83119.1|83138.7|83113.7|83146.7|83121.7|83138.7|83113.7|44
1621963100000|2021-05-25 17:18:20|83143.6|83118.6|83142.1|83117.1|83143.6|83118.6|83135.2|83110.2|41
1621963110000|2021-05-25 17:18:30|83142.3|83117.3|83143.4|83118.4|83143.5|83118.5|83141.9|83116.9|27
1621963120000|2021-05-25 17:18:40|83143.2|83118.2|83142.8|83117.8|83143.4|83118.4|83142.2|83117.2|30
1621963130000|2021-05-25 17:18:50|83142.9|83117.9|83141.3|83116.3|83144.8|83119.8|83138.8|83113.8|52
1621963140000|2021-05-25 17:19:00|83141.4|83116.4|83142.9|83117.9|83143.9|83118.9|83138.6|83113.6|52
1621963150000|2021-05-25 17:19:10|83143.9|83118.9|83143.6|83118.6|83144|83119|83142.5|83117.5|43
1621963160000|2021-05-25 17:19:20|83142.9|83117.9|83143.7|83118.7|83144|83119|83142.9|83117.9|16
1621963170000|2021-05-25 17:19:30|83143.9|83118.9|83140.4|83115.4|83144.2|83119.2|83139.2|83114.2|39
1621963180000|2021-05-25 17:19:40|83140.5|83115.5|83144.2|83119.2|83145.1|83120.1|83140.4|83115.4|40
1621963190000|2021-05-25 17:19:50|83144|83119|83143|83118|83144|83119|83138.8|83113.8|42
1621963200000|2021-05-25 17:20:00|83139.1|83114.1|83136.7|83111.7|83140.2|83115.2|83135.8|83110.8|41
1621963210000|2021-05-25 17:20:10|83135.8|83110.8|83135.2|83110.2|83137|83112|83133.9|83108.9|48
1621963220000|2021-05-25 17:20:20|83135.3|83110.3|83135.8|83110.8|83136.7|83111.7|83134.1|83109.1|34
1621963230000|2021-05-25 17:20:30|83135.9|83110.9|83135.9|83110.9|83136.7|83111.7|83133.6|83108.6|32
1621963240000|2021-05-25 17:20:40|83136.2|83111.2|83138|83113|83139.5|83114.5|83135.3|83110.3|56
1621963250000|2021-05-25 17:20:50|83138.3|83113.3|83137.8|83112.8|83138.8|83113.8|83136.5|83111.5|29
1621963260000|2021-05-25 17:21:00|83137|83112|83135.8|83110.8|83137.4|83112.4|83135|83110|30
1621963270000|2021-05-25 17:21:10|83135.3|83110.3|83129.5|83104.5|83137.3|83112.3|83127.1|83102.1|44
1621963280000|2021-05-25 17:21:20|83128.9|83103.9|83130.1|83105.1|83130.8|83105.8|83128.7|83103.7|35
1621963290000|2021-05-25 17:21:30|83130.6|83105.6|83130.5|83105.5|83130.6|83105.6|83128.5|83103.5|23
1621963300000|2021-05-25 17:21:40|83131|83106|83129.2|83104.2|83131|83106|83129|83104|37
1621963310000|2021-05-25 17:21:50|83129.6|83104.6|83131.8|83106.8|83131.8|83106.8|83126.1|83101.1|47
1621963320000|2021-05-25 17:22:00|83131.7|83106.7|83124.9|83099.9|83131.9|83106.9|83124.3|83099.3|51
1621963330000|2021-05-25 17:22:10|83125.1|83100.1|83125.8|83100.8|83127.1|83102.1|83122.5|83097.5|36
1621963340000|2021-05-25 17:22:20|83125.9|83100.9|83124.7|83099.7|83126.8|83101.8|83124.2|83099.2|33
1621963350000|2021-05-25 17:22:30|83124.5|83099.5|83115|83090|83125|83100|83115|83090|33
1621963360000|2021-05-25 17:22:40|83113.4|83088.4|83113.7|83088.7|83114.3|83089.3|83108.9|83083.9|52
1621963370000|2021-05-25 17:22:50|83113.2|83088.2|83115.4|83090.4|83117.3|83092.3|83112.9|83087.9|43
1621963380000|2021-05-25 17:23:00|83115.7|83090.7|83115.2|83090.2|83116.4|83091.4|83115.2|83090.2|27
1621963390000|2021-05-25 17:23:10|83115.3|83090.3|83110.3|83085.3|83115.8|83090.8|83109.9|83084.9|29
1621963400000|2021-05-25 17:23:20|83111.6|83086.6|83109.8|83084.8|83113.4|83088.4|83105.4|83080.4|50
1621963410000|2021-05-25 17:23:30|83108.3|83083.3|83105.9|83080.9|83108.3|83083.3|83105.1|83080.1|28
1621963420000|2021-05-25 17:23:40|83106|83081|83106.6|83081.6|83106.6|83081.6|83105.8|83080.8|13
1621963430000|2021-05-25 17:23:50|83104.4|83079.4|83103.2|83078.2|83106.1|83081.1|83101.8|83076.8|44
1621963440000|2021-05-25 17:24:00|83103.1|83078.1|83098.5|83073.5|83103.9|83078.9|83097.4|83072.4|47
1621963450000|2021-05-25 17:24:10|83098.4|83073.4|83098.2|83073.2|83100.6|83075.6|83096.7|83071.7|45
1621963460000|2021-05-25 17:24:20|83098|83073|83102.9|83077.9|83103.4|83078.4|83097.8|83072.8|41
1621963470000|2021-05-25 17:24:30|83102.8|83077.8|83106.5|83081.5|83108.2|83083.2|83102.8|83077.8|32
1621963480000|2021-05-25 17:24:40|83106.2|83081.2|83108.3|83083.3|83108.6|83083.6|83106.2|83081.2|17
1621963490000|2021-05-25 17:24:50|83109.4|83084.4|83116.9|83091.9|83116.9|83091.9|83109.3|83084.3|33
1621963500000|2021-05-25 17:25:00|83117.2|83092.2|83121.7|83096.7|83126.6|83101.6|83116.4|83091.4|57
1621963510000|2021-05-25 17:25:10|83122|83097|83125|83100|83126.9|83101.9|83122|83097|38
1621963520000|2021-05-25 17:25:20|83124.2|83099.2|83126.5|83101.5|83128.4|83103.4|83123.9|83098.9|32
1621963530000|2021-05-25 17:25:30|83126.4|83101.4|83126.6|83101.6|83127.1|83102.1|83126.1|83101.1|17
1621963540000|2021-05-25 17:25:40|83126.4|83101.4|83125.9|83100.9|83127.4|83102.4|83125.9|83100.9|17
1621963550000|2021-05-25 17:25:50|83125.7|83100.7|83119.5|83094.5|83126.1|83101.1|83118.9|83093.9|37
1621963560000|2021-05-25 17:26:00|83119.8|83094.8|83117.9|83092.9|83120.1|83095.1|83114.2|83089.2|50
1621963570000|2021-05-25 17:26:10|83117.6|83092.6|83116.6|83091.6|83117.7|83092.7|83114.5|83089.5|36
1621963580000|2021-05-25 17:26:20|83116.9|83091.9|83117.9|83092.9|83117.9|83092.9|83116.5|83091.5|23
1621963590000|2021-05-25 17:26:30|83117.5|83092.5|83116.9|83091.9|83117.8|83092.8|83116.6|83091.6|20
1621963600000|2021-05-25 17:26:40|83117.2|83092.2|83119|83094|83119|83094|83117|83092|27
1621963610000|2021-05-25 17:26:50|83118.9|83093.9|83123.5|83098.5|83123.5|83098.5|83117.6|83092.6|26
1621963620000|2021-05-25 17:27:00|83123.3|83098.3|83118.4|83093.4|83123.5|83098.5|83117.9|83092.9|31
1621963630000|2021-05-25 17:27:10|83118.5|83093.5|83119.5|83094.5|83120.9|83095.9|83118.4|83093.4|36
1621963640000|2021-05-25 17:27:20|83119.3|83094.3|83118|83093|83120.9|83095.9|83118|83093|24
1621963650000|2021-05-25 17:27:30|83117.8|83092.8|83117.1|83092.1|83118.1|83093.1|83117.1|83092.1|17
1621963660000|2021-05-25 17:27:40|83117.3|83092.3|83120.5|83095.5|83122.7|83097.7|83116.6|83091.6|28
1621963670000|2021-05-25 17:27:50|83120|83095|83126|83101|83127.3|83102.3|83119.6|83094.6|33
1621963680000|2021-05-25 17:28:00|83125.5|83100.5|83122.5|83097.5|83125.5|83100.5|83118.5|83093.5|23
1621963690000|2021-05-25 17:28:10|83122.2|83097.2|83122|83097|83123.8|83098.8|83120.7|83095.7|19
1621963700000|2021-05-25 17:28:20|83121.9|83096.9|83121|83096|83123.5|83098.5|83117.2|83092.2|37
1621963710000|2021-05-25 17:28:30|83121.1|83096.1|83121.1|83096.1|83121.1|83096.1|83118.9|83093.9|19
1621963720000|2021-05-25 17:28:40|83120.8|83095.8|83120.2|83095.2|83123.3|83098.3|83118.8|83093.8|24
1621963730000|2021-05-25 17:28:50|83121.5|83096.5|83121.9|83096.9|83124.9|83099.9|83119.5|83094.5|37
1621963740000|2021-05-25 17:29:00|83118.9|83093.9|83114.9|83089.9|83120.6|83095.6|83113.8|83088.8|23
1621963750000|2021-05-25 17:29:10|83115.2|83090.2|83115.9|83090.9|83117.2|83092.2|83113.7|83088.7|31
1621963760000|2021-05-25 17:29:20|83116.2|83091.2|83114.8|83089.8|83116.5|83091.5|83110.3|83085.3|34
1621963770000|2021-05-25 17:29:30|83115|83090|83115.4|83090.4|83118.8|83093.8|83114|83089|32
1621963780000|2021-05-25 17:29:40|83116|83091|83115.9|83090.9|83118.2|83093.2|83114|83089|23
1621963790000|2021-05-25 17:29:50|83115.6|83090.6|83111.9|83086.9|83117.1|83092.1|83104.5|83079.5|42
1621963800000|2021-05-25 17:30:00|83112.6|83087.6|83108.7|83083.7|83112.6|83087.6|83107.7|83082.7|29
1621963810000|2021-05-25 17:30:10|83108.5|83083.5|83108.1|83083.1|83108.9|83083.9|83107.6|83082.6|11
1621963820000|2021-05-25 17:30:20|83107.3|83082.3|83104.8|83079.8|83109.4|83084.4|83101|83076|29
1621963830000|2021-05-25 17:30:30|83104.1|83079.1|83098.7|83073.7|83106.6|83081.6|83097.7|83072.7|36
1621963840000|2021-05-25 17:30:40|83099.4|83074.4|83101.7|83076.7|83104.4|83079.4|83098.7|83073.7|44
1621963850000|2021-05-25 17:30:50|83101.5|83076.5|83095.4|83070.4|83102.9|83077.9|83090.6|83065.6|48
1621963860000|2021-05-25 17:31:00|83094.9|83069.9|83102.1|83077.1|83106.7|83081.7|83094|83069|42
1621963870000|2021-05-25 17:31:10|83101.7|83076.7|83104.5|83079.5|83105.2|83080.2|83101.2|83076.2|19
1621963880000|2021-05-25 17:31:20|83104.6|83079.6|83102.2|83077.2|83105|83080|83102.2|83077.2|29
1621963890000|2021-05-25 17:31:30|83102.1|83077.1|83101.7|83076.7|83103.7|83078.7|83099.6|83074.6|53
1621963900000|2021-05-25 17:31:40|83101.3|83076.3|83100.2|83075.2|83101.8|83076.8|83099|83074|58
1621963910000|2021-05-25 17:31:50|83101|83076|83092.5|83067.5|83101|83076|83092.5|83067.5|50
1621963920000|2021-05-25 17:32:00|83092.8|83067.8|83093.2|83068.2|83096.2|83071.2|83088.9|83063.9|45
1621963930000|2021-05-25 17:32:10|83092.4|83067.4|83094.8|83069.8|83094.8|83069.8|83089.5|83064.5|37
1621963940000|2021-05-25 17:32:20|83094.1|83069.1|83096.3|83071.3|83097.2|83072.2|83089.2|83064.2|47
1621963950000|2021-05-25 17:32:30|83093.4|83068.4|83085.9|83060.9|83094.3|83069.3|83084.4|83059.4|58
1621963960000|2021-05-25 17:32:40|83087.6|83062.6|83084|83059|83089.9|83064.9|83083.8|83058.8|58
1621963970000|2021-05-25 17:32:50|83084.1|83059.1|83084.2|83059.2|83086.3|83061.3|83083.2|83058.2|43
1621963980000|2021-05-25 17:33:00|83083.7|83058.7|83091.3|83066.3|83092|83067|83083.1|83058.1|44
1621963990000|2021-05-25 17:33:10|83090.2|83065.2|83087.4|83062.4|83092.5|83067.5|83086.9|83061.9|47
1621964000000|2021-05-25 17:33:20|83085.5|83060.5|83090.7|83065.7|83091.4|83066.4|83083.1|83058.1|29
1621964010000|2021-05-25 17:33:30|83090.1|83065.1|83087.3|83062.3|83092.4|83067.4|83086.2|83061.2|35
1621964020000|2021-05-25 17:33:40|83086.6|83061.6|83084.3|83059.3|83087.9|83062.9|83076.8|83051.8|61
1621964030000|2021-05-25 17:33:50|83084.1|83059.1|83075.7|83050.7|83084.3|83059.3|83073.7|83048.7|69
1621964040000|2021-05-25 17:34:00|83075.3|83050.3|83079.8|83054.8|83081.3|83056.3|83075.3|83050.3|59
1621964050000|2021-05-25 17:34:10|83079|83054|83079.6|83054.6|83083.5|83058.5|83078.5|83053.5|44
1621964060000|2021-05-25 17:34:20|83079.8|83054.8|83082.6|83057.6|83083.3|83058.3|83078.7|83053.7|33
1621964070000|2021-05-25 17:34:30|83083|83058|83084.3|83059.3|83085.7|83060.7|83079.6|83054.6|23
1621964080000|2021-05-25 17:34:40|83083.8|83058.8|83084.9|83059.9|83086.4|83061.4|83081.3|83056.3|42
1621964090000|2021-05-25 17:34:50|83084.3|83059.3|83082.6|83057.6|83084.3|83059.3|83080.3|83055.3|35
1621964100000|2021-05-25 17:35:00|83081.4|83056.4|83081.5|83056.5|83084.1|83059.1|83078.4|83053.4|38
1621964110000|2021-05-25 17:35:10|83081.2|83056.2|83077.2|83052.2|83082.9|83057.9|83076.6|83051.6|42
1621964120000|2021-05-25 17:35:20|83077.4|83052.4|83080.5|83055.5|83082.2|83057.2|83077.4|83052.4|42
1621964130000|2021-05-25 17:35:30|83081.2|83056.2|83082.6|83057.6|83085.2|83060.2|83079.3|83054.3|52
1621964140000|2021-05-25 17:35:40|83082|83057|83083.1|83058.1|83084.8|83059.8|83078|83053|57
1621964150000|2021-05-25 17:35:50|83082.8|83057.8|83084.4|83059.4|83085.4|83060.4|83080.1|83055.1|56
1621964160000|2021-05-25 17:36:00|83083.3|83058.3|83081.9|83056.9|83084.9|83059.9|83080.8|83055.8|39
1621964170000|2021-05-25 17:36:10|83081.8|83056.8|83083.1|83058.1|83085|83060|83081.2|83056.2|38
1621964180000|2021-05-25 17:36:20|83083.8|83058.8|83082.6|83057.6|83088|83063|83080.5|83055.5|42
1621964190000|2021-05-25 17:36:30|83082.3|83057.3|83083|83058|83086.1|83061.1|83082.1|83057.1|31
1621964200000|2021-05-25 17:36:40|83082.6|83057.6|83080.6|83055.6|83082.8|83057.8|83080.6|83055.6|15
1621964210000|2021-05-25 17:36:50|83080.3|83055.3|83080.9|83055.9|83080.9|83055.9|83079.8|83054.8|18
1621964220000|2021-05-25 17:37:00|83081.2|83056.2|83079.2|83054.2|83081.4|83056.4|83079.2|83054.2|23
1621964230000|2021-05-25 17:37:10|83078.9|83053.9|83071.6|83046.6|83082.8|83057.8|83069|83044|59
1621964240000|2021-05-25 17:37:20|83074.5|83049.5|83074.1|83049.1|83076.2|83051.2|83073.5|83048.5|53
1621964250000|2021-05-25 17:37:30|83074|83049|83074.4|83049.4|83076.3|83051.3|83073|83048|54
1621964260000|2021-05-25 17:37:40|83073.6|83048.6|83074.6|83049.6|83075.5|83050.5|83073.1|83048.1|47
1621964270000|2021-05-25 17:37:50|83074.8|83049.8|83065|83040|83076.9|83051.9|83064.9|83039.9|44
1621964280000|2021-05-25 17:38:00|83064.7|83039.7|83055.6|83030.6|83064.7|83039.7|83054.9|83029.9|60
1621964290000|2021-05-25 17:38:10|83055.3|83030.3|83033.8|83008.8|83060.4|83031.3|83031.3|83006.3|65
1621964300000|2021-05-25 17:38:20|83050.7|83000.7|83038.5|83013.5|83051.5|83016.5|83036.1|83000.7|42
1621964310000|2021-05-25 17:38:30|83038.7|83013.7|83037|83012|83039.1|83014.1|83036.1|83011.1|33
1621964320000|2021-05-25 17:38:40|83037.3|83012.3|83036.1|83011.1|83038.7|83013.7|83035.6|83010.6|24
1621964330000|2021-05-25 17:38:50|83036|83011|83035.6|83010.6|83036.8|83011.8|83034.8|83009.8|37
1621964340000|2021-05-25 17:39:00|83034.5|83009.5|83038.5|83013.5|83038.5|83013.5|83033.4|83008.4|35
1621964350000|2021-05-25 17:39:10|83038.6|83013.6|83042.3|83017.3|83042.3|83017.3|83038.6|83013.6|37
1621964360000|2021-05-25 17:39:20|83042.4|83017.4|83049.1|83024.1|83050.2|83025.2|83042|83017|32
1621964370000|2021-05-25 17:39:30|83050.3|83025.3|83048.7|83023.7|83051.6|83026.6|83048.7|83023.7|40
1621964380000|2021-05-25 17:39:40|83048.5|83023.5|83050.4|83025.4|83050.4|83025.4|83048.5|83023.5|33
1621964390000|2021-05-25 17:39:50|83049.9|83024.9|83050|83025|83050.1|83025.1|83048.9|83023.9|24
1621964400000|2021-05-25 17:40:00|83049.7|83024.7|83050.2|83025.2|83050.3|83025.3|83048.9|83023.9|24
1621964410000|2021-05-25 17:40:10|83050.3|83025.3|83053.7|83028.7|83054.7|83029.7|83049.2|83024.2|29
1621964420000|2021-05-25 17:40:20|83054.1|83029.1|83053.2|83028.2|83054.3|83029.3|83053.1|83028.1|26
1621964430000|2021-05-25 17:40:30|83052.7|83027.7|83057.9|83032.9|83058.3|83033.3|83052.7|83027.7|34
1621964440000|2021-05-25 17:40:40|83056.8|83031.8|83057|83032|83057.6|83032.6|83055.5|83030.5|31
1621964450000|2021-05-25 17:40:50|83056.7|83031.7|83052.8|83027.8|83057|83032|83052.1|83027.1|30
1621964460000|2021-05-25 17:41:00|83053|83028|83050.2|83025.2|83054.1|83029.1|83048.8|83023.8|45
1621964470000|2021-05-25 17:41:10|83049.6|83024.6|83051.6|83026.6|83052.1|83027.1|83048.4|83023.4|37
1621964480000|2021-05-25 17:41:20|83051.7|83026.7|83053.8|83028.8|83053.8|83028.8|83049.9|83024.9|32
1621964490000|2021-05-25 17:41:30|83053.6|83028.6|83051.6|83026.6|83053.8|83028.8|83051.6|83026.6|35
1621964500000|2021-05-25 17:41:40|83052.5|83027.5|83058|83033|83058.6|83033.6|83051.6|83026.6|48
1621964510000|2021-05-25 17:41:50|83058.2|83033.2|83062.7|83037.7|83065|83040|83056.6|83031.6|41
1621964520000|2021-05-25 17:42:00|83063.2|83038.2|83085.4|83060.4|83104.8|83067|83061.4|83036.4|63
1621964530000|2021-05-25 17:42:10|83085.6|83060.6|83087.3|83062.3|83098|83062.3|83084.7|83047.8|29
1621964540000|2021-05-25 17:42:20|83087.4|83062.4|83090.5|83065.5|83103.3|83066.3|83086.7|83051.5|46
1621964550000|2021-05-25 17:42:30|83089.5|83064.5|83089.8|83064.8|83090.5|83065.5|83087.7|83062.7|31
1621964560000|2021-05-25 17:42:40|83090.2|83065.2|83088.3|83063.3|83090.7|83065.7|83088.3|83063.3|18
1621964570000|2021-05-25 17:42:50|83088.2|83063.2|83087.1|83062.1|83088.3|83063.3|83086.2|83061.2|41
1621964580000|2021-05-25 17:43:00|83086.8|83061.8|83085.5|83060.5|83087.3|83062.3|83085.3|83060.3|25
1621964590000|2021-05-25 17:43:10|83085.4|83060.4|83086.4|83061.4|83087.6|83062.6|83085.4|83060.4|22
1621964600000|2021-05-25 17:43:20|83086.6|83061.6|83084.7|83059.7|83086.8|83061.8|83084.5|83059.5|15
1621964610000|2021-05-25 17:43:30|83084.8|83059.8|83086.1|83061.1|83086.6|83061.6|83084.7|83059.7|14
1621964620000|2021-05-25 17:43:40|83085.9|83060.9|83086.1|83061.1|83086.5|83061.5|83085.1|83060.1|22
1621964630000|2021-05-25 17:43:50|83086.2|83061.2|83085.5|83060.5|83087|83062|83085.3|83060.3|28
1621964640000|2021-05-25 17:44:00|83085.3|83060.3|83087.1|83062.1|83088.1|83063.1|83084.5|83059.5|31
1621964650000|2021-05-25 17:44:10|83086.8|83061.8|83085|83060|83087.5|83062.5|83084.4|83059.4|24
1621964660000|2021-05-25 17:44:20|83084.8|83059.8|83083.3|83058.3|83084.8|83059.8|83082.4|83057.4|21
1621964670000|2021-05-25 17:44:30|83083.1|83058.1|83084.4|83059.4|83084.7|83059.7|83082.6|83057.6|21
1621964680000|2021-05-25 17:44:40|83082.7|83057.7|83084.6|83059.6|83084.8|83059.8|83082.1|83057.1|35
1621964690000|2021-05-25 17:44:50|83084.4|83059.4|83084.2|83059.2|83086|83061|83083.5|83058.5|21
1621964700000|2021-05-25 17:45:00|83085.4|83060.4|83079.1|83054.1|83085.4|83060.4|83077.7|83052.7|44
1621964710000|2021-05-25 17:45:10|83078.8|83053.8|83077|83052|83078.8|83053.8|83075.7|83050.7|43
1621964720000|2021-05-25 17:45:20|83077.1|83052.1|83079.9|83054.9|83079.9|83054.9|83076.7|83051.7|31
1621964730000|2021-05-25 17:45:30|83079.8|83054.8|83076.7|83051.7|83079.8|83054.8|83076.3|83051.3|34
1621964740000|2021-05-25 17:45:40|83076.5|83051.5|83077.2|83052.2|83078.3|83053.3|83075.5|83050.5|18
1621964750000|2021-05-25 17:45:50|83077.5|83052.5|83076.1|83051.1|83077.7|83052.7|83075.1|83050.1|30
1621964760000|2021-05-25 17:46:00|83076.4|83051.4|83076|83051|83076.6|83051.6|83075.3|83050.3|25
1621964770000|2021-05-25 17:46:10|83076.2|83051.2|83078.8|83053.8|83079|83054|83076.2|83051.2|18
1621964780000|2021-05-25 17:46:20|83078.7|83053.7|83077.1|83052.1|83078.7|83053.7|83076.8|83051.8|8
1621964790000|2021-05-25 17:46:30|83077.7|83052.7|83077.3|83052.3|83078.2|83053.2|83076.4|83051.4|15
1621964800000|2021-05-25 17:46:40|83076.9|83051.9|83074|83049|83076.9|83051.9|83072.9|83047.9|28
1621964810000|2021-05-25 17:46:50|83074.2|83049.2|83077.7|83052.7|83078.5|83053.5|83072.8|83047.8|29
1621964820000|2021-05-25 17:47:00|83077.9|83052.9|83077|83052|83078.9|83053.9|83076.3|83051.3|30
1621964830000|2021-05-25 17:47:10|83077.3|83052.3|83082.3|83057.3|83085.2|83060.2|83076.8|83051.8|44
1621964840000|2021-05-25 17:47:20|83083.7|83058.7|83082.7|83057.7|83085.1|83060.1|83081.9|83056.9|31
1621964850000|2021-05-25 17:47:30|83082.2|83057.2|83074|83049|83083.1|83058.1|83073.4|83048.4|33
1621964860000|2021-05-25 17:47:40|83078.7|83053.7|83070.7|83045.7|83078.7|83053.7|83070.2|83045.2|37
1621964870000|2021-05-25 17:47:50|83071|83046|83074.4|83049.4|83076.5|83051.5|83071|83046|34
1621964880000|2021-05-25 17:48:00|83075.2|83050.2|83079.7|83054.7|83082.9|83057.9|83075.2|83050.2|36
1621964890000|2021-05-25 17:48:10|83079.5|83054.5|83079.1|83054.1|83083.5|83058.5|83078.3|83053.3|30
1621964900000|2021-05-25 17:48:20|83079.5|83054.5|83074.7|83049.7|83081.5|83056.5|83074.7|83049.7|33
1621964910000|2021-05-25 17:48:30|83074.9|83049.9|83076.9|83051.9|83077.3|83052.3|83074.9|83049.9|40
1621964920000|2021-05-25 17:48:40|83075.9|83050.9|83076.8|83051.8|83077.4|83052.4|83075.5|83050.5|19
1621964930000|2021-05-25 17:48:50|83077.1|83052.1|83079|83054|83081.7|83056.7|83076|83051|29
1621964940000|2021-05-25 17:49:00|83078.8|83053.8|83078.7|83053.7|83079.8|83054.8|83077.7|83052.7|33
1621964950000|2021-05-25 17:49:10|83079|83054|83081.2|83056.2|83082.1|83057.1|83078.1|83053.1|25
1621964960000|2021-05-25 17:49:20|83081.4|83056.4|83079.9|83054.9|83082|83057|83078.3|83053.3|22
1621964970000|2021-05-25 17:49:30|83080.4|83055.4|83081.1|83056.1|83082.5|83057.5|83079.8|83054.8|23
1621964980000|2021-05-25 17:49:40|83081.5|83056.5|83085.1|83060.1|83085.2|83060.2|83080.2|83055.2|27
1621964990000|2021-05-25 17:49:50|83085.2|83060.2|83086|83061|83086|83061|83084.3|83059.3|16
1621965000000|2021-05-25 17:50:00|83085|83060|83085.9|83060.9|83086.3|83061.3|83084.3|83059.3|29
1621965010000|2021-05-25 17:50:10|83086.3|83061.3|83087.3|83062.3|83088.1|83063.1|83082.9|83057.9|39
1621965020000|2021-05-25 17:50:20|83088.1|83063.1|83088|83063|83088.6|83063.6|83086.1|83061.1|18
1621965030000|2021-05-25 17:50:30|83087.8|83062.8|83087.9|83062.9|83089.1|83064.1|83086.1|83061.1|26
1621965040000|2021-05-25 17:50:40|83088.3|83063.3|83088.7|83063.7|83088.9|83063.9|83088.3|83063.3|10
1621965050000|2021-05-25 17:50:50|83089.7|83064.7|83091.2|83066.2|83094.9|83069.9|83088.1|83063.1|40
1621965060000|2021-05-25 17:51:00|83090.7|83065.7|83094.4|83069.4|83095.3|83070.3|83090.7|83065.7|37
1621965070000|2021-05-25 17:51:10|83094.6|83069.6|83098.6|83073.6|83100.3|83075.3|83094.6|83069.6|33
1621965080000|2021-05-25 17:51:20|83098.5|83073.5|83128.6|83078.6|83128.6|83078.6|83096.3|83066.1|27
1621965090000|2021-05-25 17:51:30|83127.4|83077.4|83113.5|83088.5|83129.6|83089.6|83111.7|83074.4|47
1621965100000|2021-05-25 17:51:40|83113.2|83088.2|83116.2|83091.2|83116.9|83091.9|83112.1|83087.1|37
1621965110000|2021-05-25 17:51:50|83116.5|83091.5|83113.5|83088.5|83116.5|83091.5|83113.3|83088.3|28
1621965120000|2021-05-25 17:52:00|83113.6|83088.6|83107.2|83082.2|83113.7|83088.7|83105.4|83080.4|41
1621965130000|2021-05-25 17:52:10|83105.8|83080.8|83106.5|83081.5|83108|83083|83105.6|83080.6|27
1621965140000|2021-05-25 17:52:20|83107|83082|83104.4|83079.4|83107.2|83082.2|83103.9|83078.9|27
1621965150000|2021-05-25 17:52:30|83104.3|83079.3|83101.8|83076.8|83106.8|83081.8|83101.8|83076.8|19
1621965160000|2021-05-25 17:52:40|83101.7|83076.7|83105|83080|83106.3|83081.3|83101.7|83076.7|23
1621965170000|2021-05-25 17:52:50|83105.1|83080.1|83103.2|83078.2|83106.6|83081.6|83102.8|83077.8|22
1621965180000|2021-05-25 17:53:00|83103|83078|83109.3|83084.3|83110.1|83085.1|83102.3|83077.3|31
1621965190000|2021-05-25 17:53:10|83108.1|83083.1|83111.1|83086.1|83114.1|83089.1|83107.3|83082.3|49
1621965200000|2021-05-25 17:53:20|83111.7|83086.7|83110.5|83085.5|83112|83087|83109.6|83084.6|40
1621965210000|2021-05-25 17:53:30|83110.3|83085.3|83103.6|83078.6|83111.1|83086.1|83103.6|83078.6|27
1621965220000|2021-05-25 17:53:40|83104|83079|83102.6|83077.6|83107.3|83082.3|83102.6|83077.6|30
1621965230000|2021-05-25 17:53:50|83103.4|83078.4|83107.8|83082.8|83107.8|83082.8|83103.2|83078.2|27
1621965240000|2021-05-25 17:54:00|83107.2|83082.2|83109.8|83084.8|83112|83087|83107.2|83082.2|35
1621965250000|2021-05-25 17:54:10|83109.2|83084.2|83102.4|83077.4|83111|83086|83101.1|83076.1|43
1621965260000|2021-05-25 17:54:20|83102|83077|83111.8|83086.8|83113.6|83088.6|83102|83077|42
1621965270000|2021-05-25 17:54:30|83111.7|83086.7|83113.2|83088.2|83113.5|83088.5|83111.7|83086.7|29
1621965280000|2021-05-25 17:54:40|83113.7|83088.7|83109.7|83084.7|83113.8|83088.8|83109.7|83084.7|5
1621965290000|2021-05-25 17:54:50|83109.8|83084.8|83111.3|83086.3|83112|83087|83108.8|83083.8|19
1621965300000|2021-05-25 17:55:00|83111.7|83086.7|83112.3|83087.3|83113.1|83088.1|83111|83086|21
1621965310000|2021-05-25 17:55:10|83112.5|83087.5|83111|83086|83112.6|83087.6|83110.6|83085.6|16
1621965320000|2021-05-25 17:55:20|83111.7|83086.7|83104.2|83079.2|83111.9|83086.9|83102.3|83077.3|34
1621965330000|2021-05-25 17:55:30|83105|83080|83110.8|83085.8|83112.6|83087.6|83103.1|83078.1|34
1621965340000|2021-05-25 17:55:40|83112.2|83087.2|83109.1|83084.1|83112.2|83087.2|83107.6|83082.6|32
1621965350000|2021-05-25 17:55:50|83109.3|83084.3|83114.3|83089.3|83116.6|83091.6|83109.1|83084.1|28
1621965360000|2021-05-25 17:56:00|83114.5|83089.5|83115.1|83090.1|83117|83092|83109.5|83084.5|38
1621965370000|2021-05-25 17:56:10|83115.5|83090.5|83115.3|83090.3|83117.5|83092.5|83114.4|83089.4|37
1621965380000|2021-05-25 17:56:20|83115.6|83090.6|83119.1|83094.1|83120.2|83095.2|83115.6|83090.6|24
1621965390000|2021-05-25 17:56:30|83118.1|83093.1|83119.8|83094.8|83122.4|83097.4|83118.1|83093.1|32
1621965400000|2021-05-25 17:56:40|83120.6|83095.6|83123.7|83098.7|83124.3|83099.3|83119.3|83094.3|44
1621965410000|2021-05-25 17:56:50|83124.1|83099.1|83121.1|83096.1|83124.1|83099.1|83119.4|83094.4|44
1621965420000|2021-05-25 17:57:00|83120.4|83095.4|83116.7|83091.7|83122.8|83097.8|83116.6|83091.6|47
1621965430000|2021-05-25 17:57:10|83116.8|83091.8|83117.7|83092.7|83117.7|83092.7|83115.8|83090.8|34
1621965440000|2021-05-25 17:57:20|83117.4|83092.4|83117|83092|83117.7|83092.7|83115.7|83090.7|19
1621965450000|2021-05-25 17:57:30|83116.7|83091.7|83116.9|83091.9|83117.3|83092.3|83116.5|83091.5|19
1621965460000|2021-05-25 17:57:40|83116.1|83091.1|83116|83091|83117.3|83092.3|83115.9|83090.9|25
1621965470000|2021-05-25 17:57:50|83116.4|83091.4|83116.3|83091.3|83116.7|83091.7|83115.9|83090.9|21
1621965480000|2021-05-25 17:58:00|83116.4|83091.4|83116|83091|83118|83093|83115.9|83090.9|29
1621965490000|2021-05-25 17:58:10|83116.1|83091.1|83116.7|83091.7|83117.2|83092.2|83116.1|83091.1|20
1621965500000|2021-05-25 17:58:20|83116.3|83091.3|83091.8|83066.8|83117.4|83092.4|83091.5|83066.5|47
1621965510000|2021-05-25 17:58:30|83092.2|83067.2|83095.3|83070.3|83096.5|83071.5|83092.2|83067.2|43
1621965520000|2021-05-25 17:58:40|83095.1|83070.1|83096.8|83071.8|83097|83072|83093.5|83068.5|38
1621965530000|2021-05-25 17:58:50|83096.7|83071.7|83097.3|83072.3|83100.8|83075.8|83096.7|83071.7|36
1621965540000|2021-05-25 17:59:00|83097.4|83072.4|83099|83074|83101.7|83076.7|83096.8|83071.8|49
1621965550000|2021-05-25 17:59:10|83099.4|83074.4|83098.3|83073.3|83099.6|83074.6|83098.2|83073.2|30
1621965560000|2021-05-25 17:59:20|83098.4|83073.4|83096.5|83071.5|83099.8|83074.8|83093.6|83068.6|40
1621965570000|2021-05-25 17:59:30|83096.4|83071.4|83095.1|83070.1|83096.4|83071.4|83091.7|83066.7|42
1621965580000|2021-05-25 17:59:40|83094.9|83069.9|83094|83069|83097.5|83072.5|83093.3|83068.3|41
1621965590000|2021-05-25 17:59:50|83094.1|83069.1|83091.7|83066.7|83095.5|83070.5|83091.2|83066.2|42
1621965600000|2021-05-25 18:00:00|83089.6|83064.6|83088.3|83063.3|83089.6|83064.6|83078.6|83053.6|61
1621965610000|2021-05-25 18:00:10|83088.1|83063.1|83091.3|83066.3|83093.6|83068.6|83088|83063|52
1621965620000|2021-05-25 18:00:20|83091.7|83066.7|83096.3|83071.3|83097.7|83072.7|83091.7|83066.7|61
1621965630000|2021-05-25 18:00:30|83097.4|83072.4|83094.9|83069.9|83098.8|83073.8|83093.4|83068.4|57
1621965640000|2021-05-25 18:00:40|83094.8|83069.8|83096.7|83071.7|83104.7|83079.7|83093.6|83068.6|59
1621965650000|2021-05-25 18:00:50|83095.7|83070.7|83095.2|83070.2|83096.2|83071.2|83094.5|83069.5|29
1621965660000|2021-05-25 18:01:00|83095.3|83070.3|83088.2|83063.2|83095.8|83070.8|83085.9|83060.9|58
1621965670000|2021-05-25 18:01:10|83087.2|83062.2|83088.3|83063.3|83088.4|83063.4|83086.5|83061.5|42
1621965680000|2021-05-25 18:01:20|83087|83062|83088.3|83063.3|83088.7|83063.7|83086|83061|34
1621965690000|2021-05-25 18:01:30|83087.7|83062.7|83086.4|83061.4|83088.9|83063.9|83085.7|83060.7|33
1621965700000|2021-05-25 18:01:40|83087.3|83062.3|83089.1|83064.1|83089.9|83064.9|83086.9|83061.9|36
1621965710000|2021-05-25 18:01:50|83089|83064|83085.6|83060.6|83089.2|83064.2|83084.7|83059.7|30
1621965720000|2021-05-25 18:02:00|83085.9|83060.9|83086.2|83061.2|83087.6|83062.6|83083.6|83058.6|30
1621965730000|2021-05-25 18:02:10|83086.1|83061.1|83083.8|83058.8|83086.5|83061.5|83082.9|83057.9|41
1621965740000|2021-05-25 18:02:20|83083.5|83058.5|83079.1|83054.1|83084.9|83059.9|83077.1|83052.1|43
1621965750000|2021-05-25 18:02:30|83080.1|83055.1|83087.1|83062.1|83087.1|83062.1|83080.1|83055.1|51
1621965760000|2021-05-25 18:02:40|83087.3|83062.3|83085.2|83060.2|83088.2|83063.2|83084.8|83059.8|37
1621965770000|2021-05-25 18:02:50|83085.3|83060.3|83086.8|83061.8|83087.5|83062.5|83084|83059|26
1621965780000|2021-05-25 18:03:00|83087.2|83062.2|83086.5|83061.5|83088.1|83063.1|83084.5|83059.5|30
1621965790000|2021-05-25 18:03:10|83086.6|83061.6|83086.6|83061.6|83087.1|83062.1|83085.2|83060.2|39
1621965800000|2021-05-25 18:03:20|83086.9|83061.9|83087.9|83062.9|83087.9|83062.9|83086.3|83061.3|20
1621965810000|2021-05-25 18:03:30|83088|83063|83085.5|83060.5|83088|83063|83083.3|83058.3|39
1621965820000|2021-05-25 18:03:40|83086.1|83061.1|83093|83068|83097.6|83072.6|83084.5|83059.5|41
1621965830000|2021-05-25 18:03:50|83091.4|83066.4|83140.5|83090.5|83140.9|83090.9|83090.9|83065.9|47
1621965840000|2021-05-25 18:04:00|83143.7|83093.7|83135|83110|83147.3|83111.6|83131.4|83093.7|64
1621965850000|2021-05-25 18:04:10|83134.7|83109.7|83106.7|83081.7|83136|83111|83106.7|83068.4|49
1621965860000|2021-05-25 18:04:20|83106.2|83081.2|83102.5|83077.5|83107.3|83082.3|83101.1|83076.1|53
1621965870000|2021-05-25 18:04:30|83103.6|83078.6|83106.8|83081.8|83108.7|83083.7|83103.4|83078.4|46
1621965880000|2021-05-25 18:04:40|83106.9|83081.9|83105.4|83080.4|83107.1|83082.1|83103.3|83078.3|35
1621965890000|2021-05-25 18:04:50|83104.2|83079.2|83092.6|83067.6|83110.5|83079.2|83092.6|83059.2|52
1621965900000|2021-05-25 18:05:00|83093.4|83068.4|83092.8|83067.8|83094.5|83069.5|83091.8|83066.8|55
1621965910000|2021-05-25 18:05:10|83093|83068|83096.4|83071.4|83097|83072|83092.8|83067.8|44
1621965920000|2021-05-25 18:05:20|83095.5|83070.5|83094.7|83069.7|83097|83072|83093.5|83068.5|53
1621965930000|2021-05-25 18:05:30|83094.5|83069.5|83093.7|83068.7|83096.1|83071.1|83093.7|83068.7|50
1621965940000|2021-05-25 18:05:40|83094.6|83069.6|83095.2|83070.2|83095.2|83070.2|83092|83067|25
1621965950000|2021-05-25 18:05:50|83095.1|83070.1|83098|83073|83101.3|83076.3|83095.1|83070.1|35
1621965960000|2021-05-25 18:06:00|83097.6|83072.6|83097.2|83072.2|83099.3|83074.3|83097.2|83072.2|14
1621965970000|2021-05-25 18:06:10|83097.4|83072.4|83099.7|83074.7|83100.8|83075.8|83095.4|83070.4|32
1621965980000|2021-05-25 18:06:20|83099.6|83074.6|83100.6|83075.6|83102|83077|83096.8|83071.8|27
1621965990000|2021-05-25 18:06:30|83100.4|83075.4|83099.9|83074.9|83101.3|83076.3|83098|83073|25
1621966000000|2021-05-25 18:06:40|83100.1|83075.1|83102.2|83077.2|83102.3|83077.3|83100|83075|23
1621966010000|2021-05-25 18:06:50|83101.8|83076.8|83100.7|83075.7|83102.7|83077.7|83100.6|83075.6|23
1621966020000|2021-05-25 18:07:00|83100.9|83075.9|83097.8|83072.8|83101.3|83076.3|83093.6|83068.6|21
1621966030000|2021-05-25 18:07:10|83098.1|83073.1|83098.6|83073.6|83099.4|83074.4|83097.4|83072.4|19
1621966040000|2021-05-25 18:07:20|83098.7|83073.7|83099.5|83074.5|83099.6|83074.6|83098|83073|19
1621966050000|2021-05-25 18:07:30|83099.2|83074.2|83099.4|83074.4|83099.7|83074.7|83097.5|83072.5|31
1621966060000|2021-05-25 18:07:40|83099.6|83074.6|83097.8|83072.8|83099.6|83074.6|83096.2|83071.2|34
1621966070000|2021-05-25 18:07:50|83098|83073|83099|83074|83099.5|83074.5|83096.9|83071.9|20
1621966080000|2021-05-25 18:08:00|83099.1|83074.1|83101.5|83076.5|83103.5|83078.5|83099.1|83074.1|41
1621966090000|2021-05-25 18:08:10|83102.4|83077.4|83101.2|83076.2|83102.6|83077.6|83100.5|83075.5|28
1621966100000|2021-05-25 18:08:20|83101.5|83076.5|83109.9|83084.9|83109.9|83084.9|83100.7|83075.7|40
1621966110000|2021-05-25 18:08:30|83109.7|83084.7|83113.7|83088.7|83115.7|83090.7|83109.7|83084.7|42
1621966120000|2021-05-25 18:08:40|83114.4|83089.4|83105.7|83080.7|83114.4|83089.4|83104.5|83079.5|45
1621966130000|2021-05-25 18:08:50|83105|83080|83105.5|83080.5|83109.3|83084.3|83104.5|83079.5|48
1621966140000|2021-05-25 18:09:00|83104.8|83079.8|83105.6|83080.6|83107.5|83082.5|83104.4|83079.4|31
1621966150000|2021-05-25 18:09:10|83105.4|83080.4|83098.4|83073.4|83106.7|83081.7|83098.2|83073.2|46
1621966160000|2021-05-25 18:09:20|83098.8|83073.8|83101.2|83076.2|83102.7|83077.7|83097.3|83072.3|56
1621966170000|2021-05-25 18:09:30|83101.4|83076.4|83101.6|83076.6|83101.9|83076.9|83099.1|83074.1|21
1621966180000|2021-05-25 18:09:40|83101.5|83076.5|83101.5|83076.5|83101.8|83076.8|83101.1|83076.1|12
1621966190000|2021-05-25 18:09:50|83101.1|83076.1|83089.8|83064.8|83101.9|83076.9|83089.8|83064.8|33
1621966200000|2021-05-25 18:10:00|83089.9|83064.9|83097.9|83072.9|83098.4|83073.4|83089.9|83064.9|50
1621966210000|2021-05-25 18:10:10|83098.6|83073.6|83098.1|83073.1|83099.4|83074.4|83098|83073|17
1621966220000|2021-05-25 18:10:20|83098.2|83073.2|83099.5|83074.5|83099.5|83074.5|83098.2|83073.2|16
1621966230000|2021-05-25 18:10:30|83099.3|83074.3|83099|83074|83099.9|83074.9|83097.9|83072.9|23
1621966240000|2021-05-25 18:10:40|83098.1|83073.1|83098.4|83073.4|83100.1|83075.1|83098.1|83073.1|24
1621966250000|2021-05-25 18:10:50|83098.7|83073.7|83097.6|83072.6|83099.5|83074.5|83096.3|83071.3|21
1621966260000|2021-05-25 18:11:00|83097.1|83072.1|83096.3|83071.3|83099.2|83074.2|83095.3|83070.3|37
1621966270000|2021-05-25 18:11:10|83096.5|83071.5|83096.7|83071.7|83098.7|83073.7|83095.7|83070.7|24
1621966280000|2021-05-25 18:11:20|83096.8|83071.8|83099.1|83074.1|83100.2|83075.2|83096.5|83071.5|26
1621966290000|2021-05-25 18:11:30|83100.4|83075.4|83096.6|83071.6|83100.4|83075.4|83096.5|83071.5|26
1621966300000|2021-05-25 18:11:40|83095.1|83070.1|83095.2|83070.2|83097.2|83072.2|83094.5|83069.5|25
1621966310000|2021-05-25 18:11:50|83095.1|83070.1|83088|83063|83095.1|83070.1|83084.9|83059.9|57
1621966320000|2021-05-25 18:12:00|83085.6|83060.6|83084.1|83059.1|83089.6|83064.6|83084.1|83059.1|49
1621966330000|2021-05-25 18:12:10|83084.2|83059.2|83086.2|83061.2|83087.8|83062.8|83084.2|83059.2|34
1621966340000|2021-05-25 18:12:20|83086.3|83061.3|83091|83066|83092.4|83067.4|83085.8|83060.8|45
1621966350000|2021-05-25 18:12:30|83089.1|83064.1|83085.7|83060.7|83089.8|83064.8|83085|83060|27
1621966360000|2021-05-25 18:12:40|83086.1|83061.1|83083.7|83058.7|83086.9|83061.9|83083.7|83058.7|21
1621966370000|2021-05-25 18:12:50|83084.7|83059.7|83086.5|83061.5|83088.4|83063.4|83084|83059|33
1621966380000|2021-05-25 18:13:00|83085.9|83060.9|83080.9|83055.9|83086.2|83061.2|83075.8|83050.8|34
1621966390000|2021-05-25 18:13:10|83079.6|83054.6|83078.7|83053.7|83081.5|83056.5|83077.4|83052.4|43
1621966400000|2021-05-25 18:13:20|83079.1|83054.1|83076.4|83051.4|83082.5|83057.5|83073.5|83048.5|43
1621966410000|2021-05-25 18:13:30|83076.5|83051.5|83075|83050|83076.5|83051.5|83072.6|83047.6|38
1621966420000|2021-05-25 18:13:40|83074.8|83049.8|83074.7|83049.7|83074.9|83049.9|83073.8|83048.8|26
1621966430000|2021-05-25 18:13:50|83074.2|83049.2|83077.9|83052.9|83077.9|83052.9|83074.2|83049.2|10
1621966440000|2021-05-25 18:14:00|83078.3|83053.3|83082.5|83057.5|83082.6|83057.6|83075.3|83050.3|20
1621966450000|2021-05-25 18:14:10|83081.7|83056.7|83081.5|83056.5|83084.5|83059.5|83079.6|83054.6|41
1621966460000|2021-05-25 18:14:20|83080.8|83055.8|83081.8|83056.8|83083|83058|83080.8|83055.8|28
1621966470000|2021-05-25 18:14:30|83081.3|83056.3|83085.2|83060.2|83085.9|83060.9|83081.3|83056.3|24
1621966480000|2021-05-25 18:14:40|83085.9|83060.9|83078.9|83053.9|83085.9|83060.9|83078.9|83053.9|21
1621966490000|2021-05-25 18:14:50|83079.1|83054.1|83082.3|83057.3|83082.5|83057.5|83079.1|83054.1|14
1621966500000|2021-05-25 18:15:00|83081.8|83056.8|83082.1|83057.1|83082.8|83057.8|83081.1|83056.1|20
1621966510000|2021-05-25 18:15:10|83083.4|83058.4|83086.6|83061.6|83086.9|83061.9|83082.2|83057.2|17
1621966520000|2021-05-25 18:15:20|83085.9|83060.9|83088.2|83063.2|83090.3|83065.3|83085.7|83060.7|29
1621966530000|2021-05-25 18:15:30|83088|83063|83087.8|83062.8|83089.1|83064.1|83086.8|83061.8|23
1621966540000|2021-05-25 18:15:40|83087.3|83062.3|83089.9|83064.9|83090|83065|83087.3|83062.3|24
1621966550000|2021-05-25 18:15:50|83090.9|83065.9|83090.2|83065.2|83091|83066|83089|83064|22
1621966560000|2021-05-25 18:16:00|83090.5|83065.5|83088.9|83063.9|83090.6|83065.6|83087.6|83062.6|24
1621966570000|2021-05-25 18:16:10|83087.8|83062.8|83089.6|83064.6|83089.6|83064.6|83086.8|83061.8|21
1621966580000|2021-05-25 18:16:20|83089.4|83064.4|83090.7|83065.7|83090.7|83065.7|83088.4|83063.4|23
1621966590000|2021-05-25 18:16:30|83091.5|83066.5|83090.6|83065.6|83091.5|83066.5|83090.3|83065.3|21
1621966600000|2021-05-25 18:16:40|83090.1|83065.1|83094.5|83069.5|83094.5|83069.5|83090.1|83065.1|29
1621966610000|2021-05-25 18:16:50|83094.6|83069.6|83093.2|83068.2|83094.6|83069.6|83091.7|83066.7|23
1621966620000|2021-05-25 18:17:00|83093.1|83068.1|83092.6|83067.6|83093.8|83068.8|83091.5|83066.5|26
1621966630000|2021-05-25 18:17:10|83093.3|83068.3|83092.9|83067.9|83093.3|83068.3|83092.1|83067.1|14
1621966640000|2021-05-25 18:17:20|83093|83068|83091.9|83066.9|83093.1|83068.1|83091.2|83066.2|22
1621966650000|2021-05-25 18:17:30|83092.6|83067.6|83093.5|83068.5|83093.6|83068.6|83090.1|83065.1|28
1621966660000|2021-05-25 18:17:40|83093.3|83068.3|83093.5|83068.5|83094.8|83069.8|83093|83068|24
1621966670000|2021-05-25 18:17:50|83092.9|83067.9|83092.9|83067.9|83093.6|83068.6|83090.3|83065.3|32
1621966680000|2021-05-25 18:18:00|83093.1|83068.1|83092.2|83067.2|83094|83069|83091.1|83066.1|25
1621966690000|2021-05-25 18:18:10|83090.9|83065.9|83090.5|83065.5|83091.8|83066.8|83090.1|83065.1|20
1621966700000|2021-05-25 18:18:20|83090.1|83065.1|83089.9|83064.9|83090.7|83065.7|83089.9|83064.9|11
1621966710000|2021-05-25 18:18:30|83090.1|83065.1|83089.7|83064.7|83092.5|83067.5|83088|83063|27
1621966720000|2021-05-25 18:18:40|83089.8|83064.8|83088.2|83063.2|83091.1|83066.1|83087.4|83062.4|28
1621966730000|2021-05-25 18:18:50|83088.8|83063.8|83091.8|83066.8|83092.1|83067.1|83087.7|83062.7|33
1621966740000|2021-05-25 18:19:00|83094|83069|83094.2|83069.2|83095.3|83070.3|83091.9|83066.9|39
1621966750000|2021-05-25 18:19:10|83093.9|83068.9|83088.7|83063.7|83093.9|83068.9|83088.7|83063.7|30
1621966760000|2021-05-25 18:19:20|83088.8|83063.8|83091.2|83066.2|83091.2|83066.2|83086.5|83061.5|20
1621966770000|2021-05-25 18:19:30|83091|83066|83092.5|83067.5|83095.8|83070.8|83090.9|83065.9|25
1621966780000|2021-05-25 18:19:40|83093.1|83068.1|83087.7|83062.7|83093.1|83068.1|83085|83060|26
1621966790000|2021-05-25 18:19:50|83090.1|83065.1|83085.6|83060.6|83090.1|83065.1|83085.4|83060.4|27
1621966800000|2021-05-25 18:20:00|83085.2|83060.2|83085.8|83060.8|83087.7|83062.7|83083.4|83058.4|37
1621966810000|2021-05-25 18:20:10|83086.7|83061.7|83089|83064|83089.8|83064.8|83084.3|83059.3|34
1621966820000|2021-05-25 18:20:20|83090.2|83065.2|83090.4|83065.4|83090.7|83065.7|83088.4|83063.4|26
1621966830000|2021-05-25 18:20:30|83091.2|83066.2|83096.4|83071.4|83097.3|83072.3|83091|83066|37
1621966840000|2021-05-25 18:20:40|83096.7|83071.7|83099.9|83074.9|83101|83076|83095.5|83070.5|46
1621966850000|2021-05-25 18:20:50|83098.8|83073.8|83100.1|83075.1|83100.7|83075.7|83098.8|83073.8|34
1621966860000|2021-05-25 18:21:00|83100.2|83075.2|83098.7|83073.7|83100.5|83075.5|83096.8|83071.8|50
1621966870000|2021-05-25 18:21:10|83099.9|83074.9|83098.7|83073.7|83100.2|83075.2|83098.5|83073.5|22
1621966880000|2021-05-25 18:21:20|83099.3|83074.3|83100.5|83075.5|83103.1|83078.1|83097.9|83072.9|53
1621966890000|2021-05-25 18:21:30|83100.6|83075.6|83099.8|83074.8|83103.2|83078.2|83095.8|83070.8|64
1621966900000|2021-05-25 18:21:40|83100.5|83075.5|83100.7|83075.7|83102|83077|83096.5|83071.5|50
1621966910000|2021-05-25 18:21:50|83099.2|83074.2|83098.6|83073.6|83101.8|83076.8|83096.1|83071.1|26
1621966920000|2021-05-25 18:22:00|83098.4|83073.4|83099.8|83074.8|83100.2|83075.2|83097.2|83072.2|22
1621966930000|2021-05-25 18:22:10|83099.4|83074.4|83099.2|83074.2|83099.9|83074.9|83097.8|83072.8|31
1621966940000|2021-05-25 18:22:20|83099|83074|83098.4|83073.4|83100.3|83075.3|83096.9|83071.9|19
1621966950000|2021-05-25 18:22:30|83098.3|83073.3|83097.4|83072.4|83099.1|83074.1|83096.6|83071.6|26
1621966960000|2021-05-25 18:22:40|83097.7|83072.7|83098.7|83073.7|83101.1|83076.1|83097.2|83072.2|31
1621966970000|2021-05-25 18:22:50|83097.3|83072.3|83102.8|83077.8|83104.3|83079.3|83097.3|83072.3|33
1621966980000|2021-05-25 18:23:00|83102.5|83077.5|83101|83076|83103.9|83078.9|83100.9|83075.9|21
1621966990000|2021-05-25 18:23:10|83101.9|83076.9|83099.4|83074.4|83101.9|83076.9|83098.7|83073.7|14
1621967000000|2021-05-25 18:23:20|83100.5|83075.5|83101.2|83076.2|83101.9|83076.9|83099.7|83074.7|25
1621967010000|2021-05-25 18:23:30|83101.5|83076.5|83102|83077|83103|83078|83101.2|83076.2|27
1621967020000|2021-05-25 18:23:40|83102.2|83077.2|83102.9|83077.9|83102.9|83077.9|83101.5|83076.5|24
1621967030000|2021-05-25 18:23:50|83103|83078|83105.6|83080.6|83105.8|83080.8|83103|83078|32
1621967040000|2021-05-25 18:24:00|83106.3|83081.3|83106.4|83081.4|83108.1|83083.1|83102.7|83077.7|49
1621967050000|2021-05-25 18:24:10|83106.5|83081.5|83106.7|83081.7|83107.4|83082.4|83106.1|83081.1|25
1621967060000|2021-05-25 18:24:20|83107.1|83082.1|83108.7|83083.7|83110|83085|83107.1|83082.1|20
1621967070000|2021-05-25 18:24:30|83108.8|83083.8|83110.8|83085.8|83110.9|83085.9|83108.5|83083.5|17
1621967080000|2021-05-25 18:24:40|83111.2|83086.2|83111.8|83086.8|83113.8|83088.8|83110.2|83085.2|28
1621967090000|2021-05-25 18:24:50|83112.2|83087.2|83113.6|83088.6|83114|83089|83111.9|83086.9|17
1621967100000|2021-05-25 18:25:00|83113.7|83088.7|83112.5|83087.5|83113.7|83088.7|83112.5|83087.5|12
1621967110000|2021-05-25 18:25:10|83112.8|83087.8|83112.6|83087.6|83115.4|83090.4|83111.8|83086.8|28
1621967120000|2021-05-25 18:25:20|83114|83089|83112.6|83087.6|83118.6|83093.6|83111.2|83086.2|51
1621967130000|2021-05-25 18:25:30|83113.5|83088.5|83114.4|83089.4|83115.6|83090.6|83112|83087|24
1621967140000|2021-05-25 18:25:40|83114.6|83089.6|83114.7|83089.7|83114.7|83089.7|83113.3|83088.3|23
1621967150000|2021-05-25 18:25:50|83115|83090|83115.8|83090.8|83118.2|83093.2|83113.7|83088.7|27
1621967160000|2021-05-25 18:26:00|83115.9|83090.9|83113.3|83088.3|83117.4|83092.4|83113.3|83088.3|28
1621967170000|2021-05-25 18:26:10|83113.5|83088.5|83109.9|83084.9|83114.1|83089.1|83109.3|83084.3|45
1621967180000|2021-05-25 18:26:20|83109.6|83084.6|83109.4|83084.4|83111.1|83086.1|83108.1|83083.1|39
1621967190000|2021-05-25 18:26:30|83109.5|83084.5|83108.7|83083.7|83111|83086|83107.7|83082.7|38
1621967200000|2021-05-25 18:26:40|83110.3|83085.3|83108.1|83083.1|83112.3|83087.3|83107.4|83082.4|35
1621967210000|2021-05-25 18:26:50|83111.1|83086.1|83110.8|83085.8|83111.3|83086.3|83108.3|83083.3|28
1621967220000|2021-05-25 18:27:00|83110.4|83085.4|83109.4|83084.4|83111.2|83086.2|83107.9|83082.9|28
1621967230000|2021-05-25 18:27:10|83109.6|83084.6|83109|83084|83110.6|83085.6|83108.2|83083.2|29
1621967240000|2021-05-25 18:27:20|83109.1|83084.1|83109.1|83084.1|83109.8|83084.8|83106.3|83081.3|37
1621967250000|2021-05-25 18:27:30|83109.4|83084.4|83110.8|83085.8|83111.9|83086.9|83109.1|83084.1|34
1621967260000|2021-05-25 18:27:40|83111|83086|83112.1|83087.1|83112.6|83087.6|83110.3|83085.3|20
1621967270000|2021-05-25 18:27:50|83113.8|83088.8|83116.3|83091.3|83118.1|83093.1|83112.8|83087.8|42
1621967280000|2021-05-25 18:28:00|83116.1|83091.1|83115.9|83090.9|83118|83093|83111.1|83086.1|37
1621967290000|2021-05-25 18:28:10|83116.1|83091.1|83115.4|83090.4|83117.7|83092.7|83115|83090|29
1621967300000|2021-05-25 18:28:20|83115.1|83090.1|83114.9|83089.9|83117.3|83092.3|83114.5|83089.5|23
1621967310000|2021-05-25 18:28:30|83115.2|83090.2|83112.4|83087.4|83117.1|83092.1|83111.9|83086.9|37
1621967320000|2021-05-25 18:28:40|83112.1|83087.1|83116.2|83091.2|83118.5|83093.5|83112.1|83087.1|46
1621967330000|2021-05-25 18:28:50|83116.6|83091.6|83114.6|83089.6|83117.2|83092.2|83114.2|83089.2|32
1621967340000|2021-05-25 18:29:00|83115.2|83090.2|83116.7|83091.7|83116.9|83091.9|83111.5|83086.5|43
1621967350000|2021-05-25 18:29:10|83116.2|83091.2|83115.1|83090.1|83118.2|83093.2|83112.5|83087.5|38
1621967360000|2021-05-25 18:29:20|83115.4|83090.4|83116.8|83091.8|83119.1|83094.1|83113.8|83088.8|34
1621967370000|2021-05-25 18:29:30|83116.9|83091.9|83116.5|83091.5|83118.4|83093.4|83115.4|83090.4|23
1621967380000|2021-05-25 18:29:40|83117.1|83092.1|83113|83088|83119.4|83094.4|83112.2|83087.2|42
1621967390000|2021-05-25 18:29:50|83112.5|83087.5|83112|83087|83114.2|83089.2|83111.3|83086.3|34
1621967400000|2021-05-25 18:30:00|83112.7|83087.7|83113.1|83088.1|83113.7|83088.7|83111.7|83086.7|40
1621967410000|2021-05-25 18:30:10|83112.9|83087.9|83114.4|83089.4|83114.4|83089.4|83112.3|83087.3|37
1621967420000|2021-05-25 18:30:20|83114.3|83089.3|83113.1|83088.1|83114.6|83089.6|83112.8|83087.8|23
1621967430000|2021-05-25 18:30:30|83112.8|83087.8|83109|83084|83113.8|83088.8|83107.7|83082.7|39
1621967440000|2021-05-25 18:30:40|83108.6|83083.6|83106.1|83081.1|83110.4|83085.4|83106.1|83081.1|34
1621967450000|2021-05-25 18:30:50|83106|83081|83108.9|83083.9|83109.1|83084.1|83103.2|83078.2|40
1621967460000|2021-05-25 18:31:00|83109.2|83084.2|83112|83087|83112.1|83087.1|83108.3|83083.3|20
1621967470000|2021-05-25 18:31:10|83110.5|83085.5|83109.3|83084.3|83110.7|83085.7|83107.4|83082.4|21
1621967480000|2021-05-25 18:31:20|83107.9|83082.9|83105.6|83080.6|83108.8|83083.8|83104.8|83079.8|23
1621967490000|2021-05-25 18:31:30|83105.5|83080.5|83110.1|83085.1|83113|83088|83104.2|83079.2|34
1621967500000|2021-05-25 18:31:40|83111.3|83086.3|83107.6|83082.6|83112.3|83087.3|83107.6|83082.6|16
1621967510000|2021-05-25 18:31:50|83107.5|83082.5|83108.5|83083.5|83109.5|83084.5|83106.9|83081.9|30
1621967520000|2021-05-25 18:32:00|83108.6|83083.6|83109.7|83084.7|83111.2|83086.2|83108.5|83083.5|38
1621967530000|2021-05-25 18:32:10|83109.2|83084.2|83109.8|83084.8|83111.6|83086.6|83108.3|83083.3|22
1621967540000|2021-05-25 18:32:20|83109.9|83084.9|83111.5|83086.5|83111.8|83086.8|83109|83084|22
1621967550000|2021-05-25 18:32:30|83110.8|83085.8|83108|83083|83112.5|83087.5|83108|83083|50
1621967560000|2021-05-25 18:32:40|83108.7|83083.7|83106.4|83081.4|83110.1|83085.1|83105.3|83080.3|41
1621967570000|2021-05-25 18:32:50|83106.2|83081.2|83106.5|83081.5|83109.5|83084.5|83106.2|83081.2|25
1621967580000|2021-05-25 18:33:00|83106.8|83081.8|83103.5|83078.5|83106.8|83081.8|83102.5|83077.5|47
1621967590000|2021-05-25 18:33:10|83103.6|83078.6|83105.6|83080.6|83105.8|83080.8|83103.1|83078.1|44
1621967600000|2021-05-25 18:33:20|83104.2|83079.2|83104.1|83079.1|83104.4|83079.4|83103.1|83078.1|17
1621967610000|2021-05-25 18:33:30|83104.3|83079.3|83105.2|83080.2|83106.7|83081.7|83104.3|83079.3|18
1621967620000|2021-05-25 18:33:40|83105.3|83080.3|83102.8|83077.8|83108.3|83083.3|83102.6|83077.6|12
1621967630000|2021-05-25 18:33:50|83103.2|83078.2|83104|83079|83104.4|83079.4|83102.4|83077.4|15
1621967640000|2021-05-25 18:34:00|83103.9|83078.9|83104.1|83079.1|83107.2|83082.2|83102.4|83077.4|33
1621967650000|2021-05-25 18:34:10|83105.7|83080.7|83104.7|83079.7|83107.6|83082.6|83103.7|83078.7|35
1621967660000|2021-05-25 18:34:20|83104.6|83079.6|83105.8|83080.8|83107.1|83082.1|83102.2|83077.2|41
1621967670000|2021-05-25 18:34:30|83105.2|83080.2|83103.2|83078.2|83106.8|83081.8|83102.3|83077.3|34
1621967680000|2021-05-25 18:34:40|83103.4|83078.4|83101.2|83076.2|83107.1|83082.1|83100.7|83075.7|36
1621967690000|2021-05-25 18:34:50|83100.9|83075.9|83105.1|83080.1|83105.1|83080.1|83100.9|83075.9|23
1621967700000|2021-05-25 18:35:00|83105.7|83080.7|83103|83078|83107.1|83082.1|83100.8|83075.8|23
1621967710000|2021-05-25 18:35:10|83102.8|83077.8|83106.6|83081.6|83107.5|83082.5|83101.4|83076.4|37
1621967720000|2021-05-25 18:35:20|83105.1|83080.1|83104.1|83079.1|83106.5|83081.5|83103.4|83078.4|31
1621967730000|2021-05-25 18:35:30|83104|83079|83104.5|83079.5|83104.9|83079.9|83103.6|83078.6|13
1621967740000|2021-05-25 18:35:40|83104.3|83079.3|83103.1|83078.1|83104.3|83079.3|83100.6|83075.6|24
1621967750000|2021-05-25 18:35:50|83104.3|83079.3|83101.4|83076.4|83104.3|83079.3|83100.4|83075.4|30
1621967760000|2021-05-25 18:36:00|83101.5|83076.5|83100.8|83075.8|83101.6|83076.6|83100.5|83075.5|19
1621967770000|2021-05-25 18:36:10|83101.1|83076.1|83101.7|83076.7|83102.1|83077.1|83100.8|83075.8|14
1621967780000|2021-05-25 18:36:20|83101.8|83076.8|83098.7|83073.7|83101.8|83076.8|83098.1|83073.1|34
1621967790000|2021-05-25 18:36:30|83098.6|83073.6|83099.7|83074.7|83100.6|83075.6|83098.4|83073.4|34
1621967800000|2021-05-25 18:36:40|83099.6|83074.6|83099.4|83074.4|83103.5|83078.5|83099|83074|39
1621967810000|2021-05-25 18:36:50|83099.6|83074.6|83099.2|83074.2|83099.6|83074.6|83098.7|83073.7|20
1621967820000|2021-05-25 18:37:00|83099.6|83074.6|83098.4|83073.4|83099.6|83074.6|83097.2|83072.2|21
1621967830000|2021-05-25 18:37:10|83098.8|83073.8|83098.5|83073.5|83099.3|83074.3|83097.8|83072.8|21
1621967840000|2021-05-25 18:37:20|83098.6|83073.6|83099.2|83074.2|83099.3|83074.3|83098.2|83073.2|19
1621967850000|2021-05-25 18:37:30|83099|83074|83100|83075|83100|83075|83098.4|83073.4|16
1621967860000|2021-05-25 18:37:40|83100.3|83075.3|83101.4|83076.4|83102.1|83077.1|83100.2|83075.2|18
1621967870000|2021-05-25 18:37:50|83101.8|83076.8|83099.9|83074.9|83101.8|83076.8|83098.5|83073.5|22
1621967880000|2021-05-25 18:38:00|83099.8|83074.8|83097.6|83072.6|83100.3|83075.3|83095|83070|35
1621967890000|2021-05-25 18:38:10|83098.9|83073.9|83093.9|83068.9|83099.2|83074.2|83093.9|83068.9|33
1621967900000|2021-05-25 18:38:20|83094.1|83069.1|83093.8|83068.8|83096.3|83071.3|83092.2|83067.2|44
1621967910000|2021-05-25 18:38:30|83093.9|83068.9|83090.5|83065.5|83094.7|83069.7|83085.6|83060.6|41
1621967920000|2021-05-25 18:38:40|83089.6|83064.6|83088.9|83063.9|83093.1|83068.1|83087.5|83062.5|42
1621967930000|2021-05-25 18:38:50|83088.8|83063.8|83090.1|83065.1|83090.7|83065.7|83087.8|83062.8|25
1621967940000|2021-05-25 18:39:00|83089.3|83064.3|83093.1|83068.1|83093.7|83068.7|83088.5|83063.5|37
1621967950000|2021-05-25 18:39:10|83093.8|83068.8|83092.1|83067.1|83094.2|83069.2|83092|83067|21
1621967960000|2021-05-25 18:39:20|83092.3|83067.3|83092.5|83067.5|83093.5|83068.5|83089.5|83064.5|32
1621967970000|2021-05-25 18:39:30|83092.2|83067.2|83092.3|83067.3|83093.6|83068.6|83091.9|83066.9|32
1621967980000|2021-05-25 18:39:40|83092.5|83067.5|83091.9|83066.9|83092.7|83067.7|83091.6|83066.6|16
1621967990000|2021-05-25 18:39:50|83091.8|83066.8|83094.3|83069.3|83094.6|83069.6|83091.6|83066.6|37
1621968000000|2021-05-25 18:40:00|83093.9|83068.9|83093.8|83068.8|83094.7|83069.7|83093.1|83068.1|29
1621968010000|2021-05-25 18:40:10|83094|83069|83093.6|83068.6|83094|83069|83089.2|83064.2|47
1621968020000|2021-05-25 18:40:20|83094|83069|83093|83068|83095|83070|83092.4|83067.4|42
1621968030000|2021-05-25 18:40:30|83093.1|83068.1|83090.9|83065.9|83095.1|83070.1|83090.9|83065.9|31
1621968040000|2021-05-25 18:40:40|83091.1|83066.1|83094.4|83069.4|83094.8|83069.8|83091.1|83066.1|35
1621968050000|2021-05-25 18:40:50|83095.1|83070.1|83096.1|83071.1|83098.3|83073.3|83091.6|83066.6|44
1621968060000|2021-05-25 18:41:00|83094.8|83069.8|83098.3|83073.3|83099.2|83074.2|83093.2|83068.2|48
1621968070000|2021-05-25 18:41:10|83098|83073|83100|83075|83101.4|83076.4|83096.9|83071.9|46
1621968080000|2021-05-25 18:41:20|83097.9|83072.9|83097.7|83072.7|83099|83074|83097.2|83072.2|21
1621968090000|2021-05-25 18:41:30|83097.4|83072.4|83092.8|83067.8|83099.5|83074.5|83091.3|83066.3|39
1621968100000|2021-05-25 18:41:40|83092.6|83067.6|83091.8|83066.8|83094.4|83069.4|83090.3|83065.3|34
1621968110000|2021-05-25 18:41:50|83091.5|83066.5|83093|83068|83094.6|83069.6|83090|83065|40
1621968120000|2021-05-25 18:42:00|83092.5|83067.5|83089.5|83064.5|83093.2|83068.2|83089.5|83064.5|41
1621968130000|2021-05-25 18:42:10|83089.6|83064.6|83090.2|83065.2|83091.4|83066.4|83088.3|83063.3|37
1621968140000|2021-05-25 18:42:20|83090.5|83065.5|83088.1|83063.1|83090.7|83065.7|83088.1|83063.1|27
1621968150000|2021-05-25 18:42:30|83087.8|83062.8|83087|83062|83089.3|83064.3|83086.7|83061.7|29
1621968160000|2021-05-25 18:42:40|83087.2|83062.2|83086.7|83061.7|83088.8|83063.8|83085.6|83060.6|32
1621968170000|2021-05-25 18:42:50|83086.8|83061.8|83087.9|83062.9|83089.2|83064.2|83086.8|83061.8|29
1621968180000|2021-05-25 18:43:00|83088|83063|83086.2|83061.2|83089.1|83064.1|83081.7|83056.7|51
1621968190000|2021-05-25 18:43:10|83084.9|83059.9|83085.3|83060.3|83087.2|83062.2|83083.7|83058.7|55
1621968200000|2021-05-25 18:43:20|83085.2|83060.2|83084.8|83059.8|83086.2|83061.2|83083.6|83058.6|32
1621968210000|2021-05-25 18:43:30|83084.7|83059.7|83094|83069|83094|83069|83084|83059|40
1621968220000|2021-05-25 18:43:40|83091.1|83066.1|83093.2|83068.2|83093.3|83068.3|83088.6|83063.6|50
1621968230000|2021-05-25 18:43:50|83093.4|83068.4|83095|83070|83096.5|83071.5|83092.5|83067.5|34
1621968240000|2021-05-25 18:44:00|83095.3|83070.3|83098.3|83073.3|83098.7|83073.7|83094.6|83069.6|28
1621968250000|2021-05-25 18:44:10|83098.7|83073.7|83098.6|83073.6|83099.9|83074.9|83097.3|83072.3|31
1621968260000|2021-05-25 18:44:20|83098.4|83073.4|83098.2|83073.2|83099.8|83074.8|83097.7|83072.7|16
1621968270000|2021-05-25 18:44:30|83098.3|83073.3|83093.1|83068.1|83098.3|83073.3|83091.3|83066.3|43
1621968280000|2021-05-25 18:44:40|83093.3|83068.3|83092.4|83067.4|83094.8|83069.8|83089.3|83064.3|37
1621968290000|2021-05-25 18:44:50|83090.7|83065.7|83085.9|83060.9|83092.4|83067.4|83085.4|83060.4|26
1621968300000|2021-05-25 18:45:00|83086.3|83061.3|83091.6|83066.6|83094.3|83069.3|83084.7|83059.7|50
1621968310000|2021-05-25 18:45:10|83091.4|83066.4|83099.8|83074.8|83102.7|83077.7|83090.8|83065.8|40
1621968320000|2021-05-25 18:45:20|83099.7|83074.7|83099.4|83074.4|83103.1|83078.1|83098.6|83073.6|36
1621968330000|2021-05-25 18:45:30|83099.9|83074.9|83105.6|83080.6|83105.9|83080.9|83099.6|83074.6|29
1621968340000|2021-05-25 18:45:40|83104.1|83079.1|83100.5|83075.5|83105.7|83080.7|83100.5|83075.5|24
1621968350000|2021-05-25 18:45:50|83100.8|83075.8|83100.6|83075.6|83100.8|83075.8|83099.7|83074.7|17
1621968360000|2021-05-25 18:46:00|83101.7|83076.7|83102.1|83077.1|83102.8|83077.8|83100.8|83075.8|31
1621968370000|2021-05-25 18:46:10|83102.3|83077.3|83103.6|83078.6|83104|83079|83102.3|83077.3|17
1621968380000|2021-05-25 18:46:20|83103.4|83078.4|83100|83075|83106|83081|83097.7|83072.7|33
1621968390000|2021-05-25 18:46:30|83099.2|83074.2|83105.8|83080.8|83105.8|83080.8|83098.9|83073.9|36
1621968400000|2021-05-25 18:46:40|83106.2|83081.2|83100.3|83075.3|83106.9|83081.9|83100.3|83075.3|29
1621968410000|2021-05-25 18:46:50|83100.1|83075.1|83102.1|83077.1|83103.2|83078.2|83100.1|83075.1|28
1621968420000|2021-05-25 18:47:00|83101.9|83076.9|83104|83079|83104.1|83079.1|83099.5|83074.5|21
1621968430000|2021-05-25 18:47:10|83103.3|83078.3|83100.5|83075.5|83104.2|83079.2|83098.8|83073.8|27
1621968440000|2021-05-25 18:47:20|83100.6|83075.6|83101|83076|83101|83076|83100.5|83075.5|9
1621968450000|2021-05-25 18:47:30|83100.9|83075.9|83101.4|83076.4|83101.7|83076.7|83097.7|83072.7|31
1621968460000|2021-05-25 18:47:40|83101.3|83076.3|83103.9|83078.9|83105|83080|83101.3|83076.3|27
1621968470000|2021-05-25 18:47:50|83104.5|83079.5|83102.8|83077.8|83104.5|83079.5|83101.8|83076.8|30
1621968480000|2021-05-25 18:48:00|83100.9|83075.9|83100|83075|83101.4|83076.4|83099.5|83074.5|27
1621968490000|2021-05-25 18:48:10|83100.2|83075.2|83101.8|83076.8|83104.8|83079.8|83099.8|83074.8|42
1621968500000|2021-05-25 18:48:20|83101.5|83076.5|83100.4|83075.4|83102.1|83077.1|83100.4|83075.4|13
1621968510000|2021-05-25 18:48:30|83100.6|83075.6|83100.3|83075.3|83101.9|83076.9|83100.3|83075.3|17
1621968520000|2021-05-25 18:48:40|83101.2|83076.2|83100.6|83075.6|83101.8|83076.8|83100.1|83075.1|23
1621968530000|2021-05-25 18:48:50|83100.2|83075.2|83101.5|83076.5|83102.9|83077.9|83100.2|83075.2|23
1621968540000|2021-05-25 18:49:00|83103.3|83078.3|83100.2|83075.2|83103.6|83078.6|83099.8|83074.8|15
1621968550000|2021-05-25 18:49:10|83100.8|83075.8|83103|83078|83103.1|83078.1|83100.1|83075.1|17
1621968560000|2021-05-25 18:49:20|83101.4|83076.4|83086.4|83061.4|83101.6|83076.6|83081.2|83056.2|42
1621968570000|2021-05-25 18:49:30|83086.5|83061.5|83086|83061|83086.5|83061.5|83085|83060|32
1621968580000|2021-05-25 18:49:40|83085.9|83060.9|83087.5|83062.5|83087.5|83062.5|83082.1|83057.1|45
1621968590000|2021-05-25 18:49:50|83086.8|83061.8|83088.5|83063.5|83093.4|83068.4|83086.8|83061.8|45
1621968600000|2021-05-25 18:50:00|83088.3|83063.3|83090.2|83065.2|83090.6|83065.6|83086.9|83061.9|43
1621968610000|2021-05-25 18:50:10|83088.7|83063.7|83089.5|83064.5|83089.5|83064.5|83084.8|83059.8|32
1621968620000|2021-05-25 18:50:20|83086.4|83061.4|83085.9|83060.9|83089.9|83064.9|83084.1|83059.1|41
1621968630000|2021-05-25 18:50:30|83087|83062|83088|83063|83088.7|83063.7|83085|83060|43
1621968640000|2021-05-25 18:50:40|83087.8|83062.8|83087.5|83062.5|83088.4|83063.4|83085.3|83060.3|42
1621968650000|2021-05-25 18:50:50|83087|83062|83085.9|83060.9|83089.6|83064.6|83085.8|83060.8|26
1621968660000|2021-05-25 18:51:00|83086.6|83061.6|83090.4|83065.4|83090.8|83065.8|83086.2|83061.2|42
1621968670000|2021-05-25 18:51:10|83090.3|83065.3|83091|83066|83091|83066|83089.1|83064.1|27
1621968680000|2021-05-25 18:51:20|83090.8|83065.8|83091.2|83066.2|83091.6|83066.6|83090.7|83065.7|16
1621968690000|2021-05-25 18:51:30|83090.3|83065.3|83091.4|83066.4|83092.9|83067.9|83089.1|83064.1|46
1621968700000|2021-05-25 18:51:40|83089.6|83064.6|83093|83068|83093.7|83068.7|83089.6|83064.6|45
1621968710000|2021-05-25 18:51:50|83093.2|83068.2|83093|83068|83094|83069|83091.8|83066.8|30
1621968720000|2021-05-25 18:52:00|83092.4|83067.4|83092.8|83067.8|83093.7|83068.7|83091.9|83066.9|32
1621968730000|2021-05-25 18:52:10|83093|83068|83093|83068|83093.7|83068.7|83090.1|83065.1|33
1621968740000|2021-05-25 18:52:20|83092.9|83067.9|83099.1|83074.1|83100.4|83075.4|83092.9|83067.9|41
1621968750000|2021-05-25 18:52:30|83099.5|83074.5|83097.1|83072.1|83099.5|83074.5|83096.9|83071.9|31
1621968760000|2021-05-25 18:52:40|83096.7|83071.7|83098|83073|83098.2|83073.2|83095.9|83070.9|28
1621968770000|2021-05-25 18:52:50|83098.7|83073.7|83102.4|83077.4|83103.1|83078.1|83096.8|83071.8|48
1621968780000|2021-05-25 18:53:00|83102.5|83077.5|83108.8|83083.8|83109.1|83084.1|83101.8|83076.8|38
1621968790000|2021-05-25 18:53:10|83108.2|83083.2|83149.3|83124.3|83155.2|83126.1|83108.2|83080.7|68
1621968800000|2021-05-25 18:53:20|83150.4|83125.4|83155.8|83130.8|83157.1|83132.1|83149|83124|64
1621968810000|2021-05-25 18:53:30|83156.9|83131.9|83155.9|83130.9|83156.9|83131.9|83151.1|83126.1|42
1621968820000|2021-05-25 18:53:40|83155.8|83130.8|83156.1|83131.1|83156.5|83131.5|83154.9|83129.9|27
1621968830000|2021-05-25 18:53:50|83156|83131|83155|83130|83156.2|83131.2|83151.3|83126.3|54
1621968840000|2021-05-25 18:54:00|83154.6|83129.6|83140|83115|83154.8|83129.8|83132.3|83093.6|67
1621968850000|2021-05-25 18:54:10|83140.8|83115.8|83136.8|83111.8|83145.4|83120.4|83134.5|83109.5|52
1621968860000|2021-05-25 18:54:20|83136.3|83111.3|83136.1|83111.1|83138.3|83113.3|83133.4|83108.4|63
1621968870000|2021-05-25 18:54:30|83136.5|83111.5|83129.9|83104.9|83137.9|83112.9|83129.8|83104.8|50
1621968880000|2021-05-25 18:54:40|83129.8|83104.8|83131.4|83106.4|83132|83107|83129.1|83104.1|54
1621968890000|2021-05-25 18:54:50|83129.8|83104.8|83126.8|83101.8|83132.7|83107.7|83126.7|83101.7|45
1621968900000|2021-05-25 18:55:00|83127.4|83102.4|83127.1|83102.1|83128.7|83103.7|83124.8|83099.8|58
1621968910000|2021-05-25 18:55:10|83127.3|83102.3|83119.6|83094.6|83128.5|83103.5|83116.8|83091.8|64
1621968920000|2021-05-25 18:55:20|83120.4|83095.4|83118.4|83093.4|83121.3|83096.3|83117.1|83092.1|35
1621968930000|2021-05-25 18:55:30|83118.5|83093.5|83119.1|83094.1|83120.2|83095.2|83118.5|83093.5|24
1621968940000|2021-05-25 18:55:40|83119.2|83094.2|83117.3|83092.3|83121.3|83096.3|83113.7|83088.7|33
1621968950000|2021-05-25 18:55:50|83118.8|83093.8|83113.7|83088.7|83119.1|83094.1|83113.6|83088.6|39
1621968960000|2021-05-25 18:56:00|83114.3|83089.3|83112.8|83087.8|83114.6|83089.6|83111.7|83086.7|47
1621968970000|2021-05-25 18:56:10|83112.7|83087.7|83113.4|83088.4|83113.5|83088.5|83112.1|83087.1|17
1621968980000|2021-05-25 18:56:20|83113.7|83088.7|83114.8|83089.8|83115.6|83090.6|83113|83088|21
1621968990000|2021-05-25 18:56:30|83115.2|83090.2|83114.6|83089.6|83115.5|83090.5|83112.3|83087.3|18
1621969000000|2021-05-25 18:56:40|83114.4|83089.4|83113.9|83088.9|83114.4|83089.4|83112.4|83087.4|26
1621969010000|2021-05-25 18:56:50|83114.2|83089.2|83113.3|83088.3|83117.4|83092.4|83112.7|83087.7|42
1621969020000|2021-05-25 18:57:00|83113.8|83088.8|83113.1|83088.1|83114.4|83089.4|83109.8|83084.8|38
1621969030000|2021-05-25 18:57:10|83113.3|83088.3|83113.9|83088.9|83116.4|83091.4|83111.7|83086.7|31
1621969040000|2021-05-25 18:57:20|83114.1|83089.1|83116.9|83091.9|83119.8|83094.8|83114.1|83089.1|39
1621969050000|2021-05-25 18:57:30|83115.8|83090.8|83115.8|83090.8|83118.4|83093.4|83113.4|83088.4|49
1621969060000|2021-05-25 18:57:40|83115.6|83090.6|83117.2|83092.2|83118.5|83093.5|83115.3|83090.3|27
1621969070000|2021-05-25 18:57:50|83117.3|83092.3|83117.7|83092.7|83118.6|83093.6|83116.4|83091.4|29
1621969080000|2021-05-25 18:58:00|83117.9|83092.9|83123.6|83098.6|83124.1|83099.1|83116.4|83091.4|45
1621969090000|2021-05-25 18:58:10|83123.8|83098.8|83121.5|83096.5|83125.7|83100.7|83120.4|83095.4|26
1621969100000|2021-05-25 18:58:20|83123|83098|83111|83086|83123.3|83098.3|83107.8|83082.8|28
1621969110000|2021-05-25 18:58:30|83110|83085|83106.9|83081.9|83111.9|83086.9|83106.2|83081.2|41
1621969120000|2021-05-25 18:58:40|83107.1|83082.1|83104.8|83079.8|83108.8|83083.8|83104.4|83079.4|27
1621969130000|2021-05-25 18:58:50|83105.1|83080.1|83093|83068|83107.1|83082.1|83089.8|83064.8|52
1621969140000|2021-05-25 18:59:00|83094.7|83069.7|83092.7|83067.7|83094.7|83069.7|83088.4|83063.4|58
1621969150000|2021-05-25 18:59:10|83093.5|83068.5|83100.6|83075.6|83103|83078|83093.5|83068.5|57
1621969160000|2021-05-25 18:59:20|83100.4|83075.4|83098.9|83073.9|83102.5|83077.5|83098.2|83073.2|43
1621969170000|2021-05-25 18:59:30|83098.1|83073.1|83094.9|83069.9|83098.1|83073.1|83094|83069|52
1621969180000|2021-05-25 18:59:40|83095.3|83070.3|83102.6|83077.6|83106.9|83081.9|83094.2|83069.2|57
1621969190000|2021-05-25 18:59:50|83102.2|83077.2|83093.4|83068.4|83104.6|83077.3|83090.7|83053.8|50
1621969200000|2021-05-25 19:00:00|83093.1|83068.1|83115.3|83090.3|83115.7|83090.7|83091.8|83066.8|64
1621969210000|2021-05-25 19:00:10|83117.4|83092.4|83115.3|83090.3|83118.4|83093.4|83113.4|83088.4|58
1621969220000|2021-05-25 19:00:20|83114.8|83089.8|83114.8|83089.8|83116|83091|83112.3|83087.3|37
1621969230000|2021-05-25 19:00:30|83114.7|83089.7|83115.6|83090.6|83116|83091|83114.3|83089.3|31
1621969240000|2021-05-25 19:00:40|83115.7|83090.7|83117|83092|83120.6|83095.6|83115.7|83090.7|35
1621969250000|2021-05-25 19:00:50|83117.3|83092.3|83116.4|83091.4|83120.1|83095.1|83115.7|83090.7|41
1621969260000|2021-05-25 19:01:00|83118|83093|83117.3|83092.3|83118|83093|83114.2|83089.2|39
1621969270000|2021-05-25 19:01:10|83117.2|83092.2|83119.6|83094.6|83119.9|83094.9|83116.1|83091.1|32
1621969280000|2021-05-25 19:01:20|83119.3|83094.3|83121.8|83096.8|83123.3|83098.3|83118.8|83093.8|35
1621969290000|2021-05-25 19:01:30|83121.7|83096.7|83131.1|83106.1|83131.1|83106.1|83120.7|83095.7|50
1621969300000|2021-05-25 19:01:40|83132|83107|83130.6|83105.6|83133.1|83108.1|83129.6|83104.6|39
1621969310000|2021-05-25 19:01:50|83131|83106|83131.6|83106.6|83133.1|83108.1|83129.4|83104.4|31
1621969320000|2021-05-25 19:02:00|83131.4|83106.4|83141.5|83116.5|83151.4|83116.5|83131.4|83101.4|45
1621969330000|2021-05-25 19:02:10|83140.9|83115.9|83145.9|83120.9|83148|83123|83140.9|83115.9|55
1621969340000|2021-05-25 19:02:20|83145.7|83120.7|83148.5|83123.5|83150.1|83125.1|83145.2|83120.2|65
1621969350000|2021-05-25 19:02:30|83148.6|83123.6|83148.5|83123.5|83150.1|83125.1|83145.8|83120.8|42
1621969360000|2021-05-25 19:02:40|83148.7|83123.7|83157.1|83132.1|83171.1|83133.6|83148.7|83113.5|69
1621969370000|2021-05-25 19:02:50|83157.2|83132.2|83160.8|83135.8|83162.5|83137.5|83157.2|83132.2|70
1621969380000|2021-05-25 19:03:00|83160.2|83135.2|83159.5|83134.5|83162.2|83137.2|83157.7|83132.7|62
1621969390000|2021-05-25 19:03:10|83159.1|83134.1|83159.5|83134.5|83160.2|83135.2|83158.4|83133.4|43
1621969400000|2021-05-25 19:03:20|83159.6|83134.6|83156|83131|83164.9|83139.9|83154.6|83129.6|63
1621969410000|2021-05-25 19:03:30|83156.6|83131.6|83156.8|83131.8|83160.8|83135.8|83153.9|83128.9|70
1621969420000|2021-05-25 19:03:40|83156.9|83131.9|83164.4|83139.4|83166.3|83141.3|83156|83131|69
1621969430000|2021-05-25 19:03:50|83164.7|83139.7|83175.4|83150.4|83177|83152|83159.6|83134.6|76
1621969440000|2021-05-25 19:04:00|83173.2|83148.2|83173.5|83148.5|83176|83151|83171.8|83146.8|60
1621969450000|2021-05-25 19:04:10|83173.3|83148.3|83173.3|83148.3|83174.8|83149.8|83171.7|83146.7|36
1621969460000|2021-05-25 19:04:20|83173.4|83148.4|83176.2|83151.2|83177|83152|83173.4|83148.4|51
1621969470000|2021-05-25 19:04:30|83176.4|83151.4|83181.5|83156.5|83181.9|83156.9|83175.7|83150.7|35
1621969480000|2021-05-25 19:04:40|83181.6|83156.6|83181.8|83156.8|83182.5|83157.5|83179.6|83154.6|41
1621969490000|2021-05-25 19:04:50|83179.8|83154.8|83181.7|83156.7|83182|83157|83179.4|83154.4|37
1621969500000|2021-05-25 19:05:00|83181.8|83156.8|83185.9|83160.9|83185.9|83160.9|83181.8|83156.8|30
1621969510000|2021-05-25 19:05:10|83185.1|83160.1|83183.5|83158.5|83185.8|83160.8|83179.5|83154.5|33
1621969520000|2021-05-25 19:05:20|83181.2|83156.2|83182.5|83157.5|83182.9|83157.9|83180.6|83155.6|21
1621969530000|2021-05-25 19:05:30|83182|83157|83182.6|83157.6|83183.1|83158.1|83182|83157|12
1621969540000|2021-05-25 19:05:40|83182.2|83157.2|83182.3|83157.3|83183.3|83158.3|83181.6|83156.6|15
1621969550000|2021-05-25 19:05:50|83182.5|83157.5|83179.7|83154.7|83182.9|83157.9|83177.6|83152.6|35
1621969560000|2021-05-25 19:06:00|83179.1|83154.1|83178.3|83153.3|83180|83155|83177|83152|34
1621969570000|2021-05-25 19:06:10|83178.4|83153.4|83181.9|83156.9|83183.4|83158.4|83177.9|83152.9|39
1621969580000|2021-05-25 19:06:20|83183|83158|83182.3|83157.3|83184|83159|83180.7|83155.7|15
1621969590000|2021-05-25 19:06:30|83181.2|83156.2|83182.1|83157.1|83182.8|83157.8|83181.2|83156.2|30
1621969600000|2021-05-25 19:06:40|83181.8|83156.8|83181.1|83156.1|83182.6|83157.6|83180.4|83155.4|17
1621969610000|2021-05-25 19:06:50|83181.4|83156.4|83180|83155|83181.4|83156.4|83178.3|83153.3|29
1621969620000|2021-05-25 19:07:00|83182.9|83157.9|83175.3|83150.3|83182.9|83157.9|83174.2|83149.2|48
1621969630000|2021-05-25 19:07:10|83175.2|83150.2|83176.3|83151.3|83176.6|83151.6|83175.1|83150.1|29
1621969640000|2021-05-25 19:07:20|83176.2|83151.2|83174.7|83149.7|83176.9|83151.9|83173.7|83148.7|42
1621969650000|2021-05-25 19:07:30|83175.8|83150.8|83174.5|83149.5|83177.1|83152.1|83173.2|83148.2|31
1621969660000|2021-05-25 19:07:40|83174.1|83149.1|83175.1|83150.1|83178.3|83153.3|83170.7|83145.7|38
1621969670000|2021-05-25 19:07:50|83174.2|83149.2|83172.4|83147.4|83175.1|83150.1|83171.8|83146.8|40
1621969680000|2021-05-25 19:08:00|83172.5|83147.5|83172.3|83147.3|83172.5|83147.5|83171.7|83146.7|22
1621969690000|2021-05-25 19:08:10|83171.8|83146.8|83176.3|83151.3|83176.3|83151.3|83171.3|83146.3|29
1621969700000|2021-05-25 19:08:20|83176.6|83151.6|83180.8|83155.8|83183.9|83158.9|83175.7|83150.7|57
1621969710000|2021-05-25 19:08:30|83181.5|83156.5|83180.5|83155.5|83181.5|83156.5|83177.1|83152.1|54
1621969720000|2021-05-25 19:08:40|83180.3|83155.3|83181.8|83156.8|83184|83159|83180.3|83155.3|61
1621969730000|2021-05-25 19:08:50|83181.7|83156.7|83181.4|83156.4|83182.5|83157.5|83180.2|83155.2|64
1621969740000|2021-05-25 19:09:00|83181.2|83156.2|83182.7|83157.7|83183.3|83158.3|83179.6|83154.6|53
1621969750000|2021-05-25 19:09:10|83182.3|83157.3|83182.8|83157.8|83183.6|83158.6|83182.3|83157.3|56
1621969760000|2021-05-25 19:09:20|83182.9|83157.9|83190.2|83165.2|83190.2|83165.2|83181.8|83156.8|58
1621969770000|2021-05-25 19:09:30|83187.4|83162.4|83186|83161|83191.7|83166.7|83183.5|83158.5|66
1621969780000|2021-05-25 19:09:40|83186.6|83161.6|83184.3|83159.3|83187.9|83162.9|83182.8|83157.8|60
1621969790000|2021-05-25 19:09:50|83184.4|83159.4|83183.7|83158.7|83187.3|83162.3|83183|83158|52
1621969800000|2021-05-25 19:10:00|83183.8|83158.8|83190.5|83165.5|83190.6|83165.6|83183.8|83158.8|66
1621969810000|2021-05-25 19:10:10|83190.9|83165.9|83162.8|83137.8|83192.2|83167.2|83161.1|83122.8|61
1621969820000|2021-05-25 19:10:20|83161.9|83136.9|83161.1|83136.1|83164.8|83139.8|83156.2|83131.2|64
1621969830000|2021-05-25 19:10:30|83160.3|83135.3|83156.4|83131.4|83160.9|83135.9|83156.4|83131.4|48
1621969840000|2021-05-25 19:10:40|83157.4|83132.4|83155.2|83130.2|83158.2|83133.2|83148.4|83123.4|61
1621969850000|2021-05-25 19:10:50|83154.9|83129.9|83160.6|83135.6|83161.2|83136.2|83154.9|83129.9|59
1621969860000|2021-05-25 19:11:00|83160.5|83135.5|83166.2|83141.2|83167.3|83142.3|83159.1|83134.1|52
1621969870000|2021-05-25 19:11:10|83165.8|83140.8|83164.3|83139.3|83168.1|83143.1|83163.8|83138.8|49
1621969880000|2021-05-25 19:11:20|83164.4|83139.4|83161.8|83136.8|83166.5|83141.5|83159.9|83134.9|50
1621969890000|2021-05-25 19:11:30|83161.7|83136.7|83162.6|83137.6|83163|83138|83159.6|83134.6|51
1621969900000|2021-05-25 19:11:40|83162.4|83137.4|83165.7|83140.7|83165.7|83140.7|83160.9|83135.9|39
1621969910000|2021-05-25 19:11:50|83165.8|83140.8|83166.9|83141.9|83167.3|83142.3|83163.2|83138.2|35
1621969920000|2021-05-25 19:12:00|83167.1|83142.1|83161.8|83136.8|83167.1|83142.1|83160.6|83135.6|51
1621969930000|2021-05-25 19:12:10|83162|83137|83161.3|83136.3|83163.2|83138.2|83160|83135|43
1621969940000|2021-05-25 19:12:20|83161.7|83136.7|83160.5|83135.5|83163.2|83138.2|83160.4|83135.4|49
1621969950000|2021-05-25 19:12:30|83161.3|83136.3|83163.3|83138.3|83166.4|83141.4|83161.3|83136.3|59
1621969960000|2021-05-25 19:12:40|83160|83135|83164.4|83139.4|83165.3|83140.3|83160|83135|61
1621969970000|2021-05-25 19:12:50|83163.8|83138.8|83164.1|83139.1|83165.1|83140.1|83162|83137|63
1621969980000|2021-05-25 19:13:00|83165.1|83140.1|83164.5|83139.5|83165.6|83140.6|83162.7|83137.7|70
1621969990000|2021-05-25 19:13:10|83164.3|83139.3|83161.7|83136.7|83164.7|83139.7|83161.2|83136.2|64
1621970000000|2021-05-25 19:13:20|83161.4|83136.4|83161.7|83136.7|83162.7|83137.7|83160.9|83135.9|55
1621970010000|2021-05-25 19:13:30|83160.4|83135.4|83156.1|83131.1|83161.7|83136.7|83155.2|83130.2|54
1621970020000|2021-05-25 19:13:40|83155.4|83130.4|83161.1|83136.1|83161.1|83136.1|83153.5|83128.5|48
1621970030000|2021-05-25 19:13:50|83160.2|83135.2|83161.6|83136.6|83161.9|83136.9|83158.6|83133.6|68
1621970040000|2021-05-25 19:14:00|83160.2|83135.2|83160.1|83135.1|83162.1|83137.1|83160|83135|62
1621970050000|2021-05-25 19:14:10|83160.4|83135.4|83160.6|83135.6|83162.9|83137.9|83159.3|83134.3|54
1621970060000|2021-05-25 19:14:20|83161.1|83136.1|83160.7|83135.7|83161.1|83136.1|83158.9|83133.9|53
1621970070000|2021-05-25 19:14:30|83160.5|83135.5|83162.5|83137.5|83163.9|83138.9|83160.5|83135.5|54
1621970080000|2021-05-25 19:14:40|83162.7|83137.7|83161.1|83136.1|83165.7|83140.7|83161|83136|50
1621970090000|2021-05-25 19:14:50|83161.4|83136.4|83164.3|83139.3|83164.7|83139.7|83161.4|83136.4|42
1621970100000|2021-05-25 19:15:00|83164.4|83139.4|83163.9|83138.9|83165|83140|83162.5|83137.5|46
1621970110000|2021-05-25 19:15:10|83163.1|83138.1|83163.9|83138.9|83164.7|83139.7|83162.5|83137.5|26
1621970120000|2021-05-25 19:15:20|83163.1|83138.1|83159.4|83134.4|83163.9|83138.9|83157.3|83132.3|30
1621970130000|2021-05-25 19:15:30|83158.7|83133.7|83156.7|83131.7|83159.1|83134.1|83155.8|83130.8|55
1621970140000|2021-05-25 19:15:40|83157|83132|83164.7|83139.7|83164.7|83139.7|83156.7|83131.7|55
1621970150000|2021-05-25 19:15:50|83163.9|83138.9|83170.1|83145.1|83170.1|83145.1|83162.2|83137.2|49
1621970160000|2021-05-25 19:16:00|83169.3|83144.3|83173.1|83148.1|83173.1|83148.1|83169.3|83144.3|42
1621970170000|2021-05-25 19:16:10|83172.4|83147.4|83173.1|83148.1|83173.9|83148.9|83172.4|83147.4|19
1621970180000|2021-05-25 19:16:20|83172.7|83147.7|83171.7|83146.7|83174|83149|83171.7|83146.7|22
1621970190000|2021-05-25 19:16:30|83171.8|83146.8|83173.6|83148.6|83173.9|83148.9|83170.4|83145.4|30
1621970200000|2021-05-25 19:16:40|83173.2|83148.2|83173|83148|83174.3|83149.3|83172.6|83147.6|40
1621970210000|2021-05-25 19:16:50|83173.1|83148.1|83176.6|83151.6|83177.5|83152.5|83172.6|83147.6|27
1621970220000|2021-05-25 19:17:00|83176.7|83151.7|83175.8|83150.8|83177.1|83152.1|83174.4|83149.4|34
1621970230000|2021-05-25 19:17:10|83175.9|83150.9|83176|83151|83176.5|83151.5|83174.7|83149.7|28
1621970240000|2021-05-25 19:17:20|83175.6|83150.6|83174.4|83149.4|83176.5|83151.5|83174.4|83149.4|28
1621970250000|2021-05-25 19:17:30|83176.1|83151.1|83175.8|83150.8|83176.4|83151.4|83174.7|83149.7|19
1621970260000|2021-05-25 19:17:40|83174.7|83149.7|83175.3|83150.3|83176.7|83151.7|83173.9|83148.9|25
1621970270000|2021-05-25 19:17:50|83175|83150|83177.1|83152.1|83177.9|83152.9|83174.7|83149.7|27
1621970280000|2021-05-25 19:18:00|83176|83151|83177.9|83152.9|83177.9|83152.9|83173.3|83148.3|31
1621970290000|2021-05-25 19:18:10|83176.4|83151.4|83177|83152|83178|83153|83174.6|83149.6|22
1621970300000|2021-05-25 19:18:20|83176.6|83151.6|83175.3|83150.3|83177.7|83152.7|83175.3|83150.3|23
1621970310000|2021-05-25 19:18:30|83175.4|83150.4|83179.7|83154.7|83180.3|83155.3|83175.4|83150.4|35
1621970320000|2021-05-25 19:18:40|83178.1|83153.1|83180.4|83155.4|83180.4|83155.4|83178.1|83153.1|28
1621970330000|2021-05-25 19:18:50|83179.7|83154.7|83178.6|83153.6|83180|83155|83178.3|83153.3|19
1621970340000|2021-05-25 19:19:00|83178.8|83153.8|83177.5|83152.5|83178.8|83153.8|83175.1|83150.1|21
1621970350000|2021-05-25 19:19:10|83177.2|83152.2|83177.2|83152.2|83178|83153|83175.2|83150.2|21
1621970360000|2021-05-25 19:19:20|83177.1|83152.1|83175|83150|83177.1|83152.1|83174.7|83149.7|24
1621970370000|2021-05-25 19:19:30|83174.9|83149.9|83173.8|83148.8|83175.2|83150.2|83172.1|83147.1|41
1621970380000|2021-05-25 19:19:40|83173.2|83148.2|83174|83149|83174.8|83149.8|83172.7|83147.7|41
1621970390000|2021-05-25 19:19:50|83173.7|83148.7|83173.4|83148.4|83175.4|83150.4|83173.1|83148.1|36
1621970400000|2021-05-25 19:20:00|83173.5|83148.5|83173|83148|83174.7|83149.7|83172.5|83147.5|33
1621970410000|2021-05-25 19:20:10|83173.4|83148.4|83141.7|83116.7|83175.8|83150.8|83137.5|83106.5|68
1621970420000|2021-05-25 19:20:20|83140.6|83115.6|83137.5|83112.5|83141.8|83116.8|83136.2|83111.2|40
1621970430000|2021-05-25 19:20:30|83137.3|83112.3|83138.5|83113.5|83138.7|83113.7|83137.3|83112.3|25
1621970440000|2021-05-25 19:20:40|83138.6|83113.6|83136.3|83111.3|83140.6|83115.6|83135.6|83110.6|32
1621970450000|2021-05-25 19:20:50|83138.7|83113.7|83129.4|83104.4|83138.7|83113.7|83125.9|83100.9|55
1621970460000|2021-05-25 19:21:00|83128.9|83103.9|83126.4|83101.4|83129.1|83104.1|83125.9|83100.9|27
1621970470000|2021-05-25 19:21:10|83126.7|83101.7|83131.5|83106.5|83134.7|83109.7|83126.2|83101.2|45
1621970480000|2021-05-25 19:21:20|83132.6|83107.6|83141.9|83116.9|83143.5|83118.5|83132.6|83107.6|57
1621970490000|2021-05-25 19:21:30|83142.7|83117.7|83143|83118|83143.1|83118.1|83139|83114|42
1621970500000|2021-05-25 19:21:40|83142.7|83117.7|83140.2|83115.2|83143.1|83118.1|83140.1|83115.1|28
1621970510000|2021-05-25 19:21:50|83140.7|83115.7|83140.1|83115.1|83140.7|83115.7|83139.3|83114.3|16
1621970520000|2021-05-25 19:22:00|83140.3|83115.3|83136.2|83111.2|83140.3|83115.3|83135.7|83110.7|17
1621970530000|2021-05-25 19:22:10|83136.8|83111.8|83139.9|83114.9|83139.9|83114.9|83136.7|83111.7|11
1621970540000|2021-05-25 19:22:20|83139|83114|83140|83115|83141|83116|83137.6|83112.6|24
1621970550000|2021-05-25 19:22:30|83140.2|83115.2|83137.2|83112.2|83141.3|83116.3|83136.2|83111.2|35
1621970560000|2021-05-25 19:22:40|83137.9|83112.9|83137.7|83112.7|83139.7|83114.7|83134|83109|26
1621970570000|2021-05-25 19:22:50|83137.6|83112.6|83135.2|83110.2|83139.7|83114.7|83134.8|83109.8|22
1621970580000|2021-05-25 19:23:00|83135.6|83110.6|83137.4|83112.4|83140.1|83115.1|83135.1|83110.1|41
1621970590000|2021-05-25 19:23:10|83137.2|83112.2|83136.5|83111.5|83137.2|83112.2|83135.5|83110.5|23
1621970600000|2021-05-25 19:23:20|83136.9|83111.9|83136.9|83111.9|83137.4|83112.4|83136|83111|24
1621970610000|2021-05-25 19:23:30|83137.2|83112.2|83136.6|83111.6|83139.3|83114.3|83135.9|83110.9|16
1621970620000|2021-05-25 19:23:40|83136.1|83111.1|83135.9|83110.9|83136.8|83111.8|83135.4|83110.4|16
1621970630000|2021-05-25 19:23:50|83136.2|83111.2|83134.9|83109.9|83136.4|83111.4|83134.8|83109.8|19
1621970640000|2021-05-25 19:24:00|83134.7|83109.7|83135.8|83110.8|83137.8|83112.8|83134.5|83109.5|26
1621970650000|2021-05-25 19:24:10|83135.7|83110.7|83136.7|83111.7|83137.4|83112.4|83135.3|83110.3|21
1621970660000|2021-05-25 19:24:20|83136.8|83111.8|83143.2|83118.2|83143.3|83118.3|83136.6|83111.6|14
1621970670000|2021-05-25 19:24:30|83141.9|83116.9|83138.5|83113.5|83143|83118|83137.2|83112.2|41
1621970680000|2021-05-25 19:24:40|83139|83114|83138.6|83113.6|83142.3|83117.3|83138.4|83113.4|21
1621970690000|2021-05-25 19:24:50|83139.3|83114.3|83139.1|83114.1|83141.2|83116.2|83138.7|83113.7|23
1621970700000|2021-05-25 19:25:00|83140.9|83115.9|83140.7|83115.7|83141.7|83116.7|83138.1|83113.1|28
1621970710000|2021-05-25 19:25:10|83141.1|83116.1|83138|83113|83141.1|83116.1|83137.6|83112.6|20
1621970720000|2021-05-25 19:25:20|83137.9|83112.9|83129.6|83104.6|83138.3|83113.3|83127.3|83102.3|33
1621970730000|2021-05-25 19:25:30|83129.9|83104.9|83128.2|83103.2|83130.9|83105.9|83127.6|83102.6|28
1621970740000|2021-05-25 19:25:40|83127.7|83102.7|83130.3|83105.3|83130.3|83105.3|83127.7|83102.7|13
1621970750000|2021-05-25 19:25:50|83130|83105|83128.9|83103.9|83131.4|83106.4|83128.5|83103.5|24
1621970760000|2021-05-25 19:26:00|83129|83104|83130.6|83105.6|83132.2|83107.2|83128.7|83103.7|27
1621970770000|2021-05-25 19:26:10|83129.6|83104.6|83127.3|83102.3|83129.6|83104.6|83123.8|83098.8|30
1621970780000|2021-05-25 19:26:20|83126.7|83101.7|83131.2|83106.2|83133.6|83108.6|83126.2|83101.2|51
1621970790000|2021-05-25 19:26:30|83131|83106|83132.7|83107.7|83134.5|83109.5|83128.8|83103.8|32
1621970800000|2021-05-25 19:26:40|83132.6|83107.6|83131.3|83106.3|83133|83108|83130.8|83105.8|16
1621970810000|2021-05-25 19:26:50|83131.7|83106.7|83127.3|83102.3|83133.2|83108.2|83126.1|83101.1|30
1621970820000|2021-05-25 19:27:00|83127.9|83102.9|83126.9|83101.9|83128.5|83103.5|83125.9|83100.9|26
1621970830000|2021-05-25 19:27:10|83127.9|83102.9|83123.9|83098.9|83128.2|83103.2|83123.7|83098.7|17
1621970840000|2021-05-25 19:27:20|83124.3|83099.3|83124.6|83099.6|83126.6|83101.6|83121.7|83096.7|23
1621970850000|2021-05-25 19:27:30|83124.4|83099.4|83128|83103|83130.8|83105.8|83124.3|83099.3|22
1621970860000|2021-05-25 19:27:40|83130.2|83105.2|83129.6|83104.6|83131.3|83106.3|83128.7|83103.7|21
1621970870000|2021-05-25 19:27:50|83129.1|83104.1|83128.6|83103.6|83129.9|83104.9|83128.3|83103.3|20
1621970880000|2021-05-25 19:28:00|83129|83104|83128.4|83103.4|83129.6|83104.6|83125.3|83100.3|15
1621970890000|2021-05-25 19:28:10|83127.3|83102.3|83124.4|83099.4|83128.3|83103.3|83121.5|83096.5|37
1621970900000|2021-05-25 19:28:20|83124.5|83099.5|83124.5|83099.5|83124.8|83099.8|83120.5|83095.5|18
1621970910000|2021-05-25 19:28:30|83126.9|83101.9|83120.4|83095.4|83126.9|83101.9|83120|83095|24
1621970920000|2021-05-25 19:28:40|83120.5|83095.5|83124.3|83099.3|83126.3|83101.3|83119.8|83094.8|31
1621970930000|2021-05-25 19:28:50|83124.2|83099.2|83123.5|83098.5|83124.8|83099.8|83123.5|83098.5|12
1621970940000|2021-05-25 19:29:00|83123.7|83098.7|83125.3|83100.3|83126.4|83101.4|83123.7|83098.7|19
1621970950000|2021-05-25 19:29:10|83125.2|83100.2|83126.8|83101.8|83128.6|83103.6|83123.9|83098.9|20
1621970960000|2021-05-25 19:29:20|83127|83102|83126.6|83101.6|83128.6|83103.6|83126.1|83101.1|15
1621970970000|2021-05-25 19:29:30|83123.2|83098.2|83124.8|83099.8|83127.2|83102.2|83123.2|83098.2|14
1621970980000|2021-05-25 19:29:40|83124.1|83099.1|83127.8|83102.8|83129.6|83104.6|83124.1|83099.1|21
1621970990000|2021-05-25 19:29:50|83127.2|83102.2|83128.8|83103.8|83128.8|83103.8|83126.8|83101.8|17
1621971000000|2021-05-25 19:30:00|83123.6|83098.6|83128.1|83103.1|83128.4|83103.4|83123.3|83098.3|36
1621971010000|2021-05-25 19:30:10|83128.2|83103.2|83129.9|83104.9|83133.1|83108.1|83124.9|83099.9|31
1621971020000|2021-05-25 19:30:20|83130.1|83105.1|83130.7|83105.7|83133|83108|83128.6|83103.6|27
1621971030000|2021-05-25 19:30:30|83131.2|83106.2|83131.9|83106.9|83133.3|83108.3|83131.2|83106.2|18
1621971040000|2021-05-25 19:30:40|83131.7|83106.7|83131.3|83106.3|83133|83108|83131.1|83106.1|22
1621971050000|2021-05-25 19:30:50|83132.1|83107.1|83131.1|83106.1|83135.1|83110.1|83130.2|83105.2|26
1621971060000|2021-05-25 19:31:00|83131|83106|83132.9|83107.9|83146|83111.8|83128.6|83095.6|43
1621971070000|2021-05-25 19:31:10|83132.8|83107.8|83129.8|83104.8|83133.3|83108.3|83128.5|83103.5|25
1621971080000|2021-05-25 19:31:20|83129.7|83104.7|83129.7|83104.7|83129.9|83104.9|83128.5|83103.5|8
1621971090000|2021-05-25 19:31:30|83128.5|83103.5|83133.1|83108.1|83133.1|83108.1|83128.5|83103.5|12
1621971100000|2021-05-25 19:31:40|83133.2|83108.2|83131.7|83106.7|83133.3|83108.3|83130.4|83105.4|15
1621971110000|2021-05-25 19:31:50|83131.1|83106.1|83134.5|83109.5|83134.7|83109.7|83131.1|83106.1|16
1621971120000|2021-05-25 19:32:00|83134.3|83109.3|83131.3|83106.3|83134.3|83109.3|83130.9|83105.9|26
1621971130000|2021-05-25 19:32:10|83131|83106|83136.8|83111.8|83136.8|83111.8|83131|83106|26
1621971140000|2021-05-25 19:32:20|83137.1|83112.1|83134.4|83109.4|83137.1|83112.1|83134.1|83109.1|28
1621971150000|2021-05-25 19:32:30|83134.9|83109.9|83132.6|83107.6|83134.9|83109.9|83132|83107|40
1621971160000|2021-05-25 19:32:40|83132.5|83107.5|83134.9|83109.9|83134.9|83109.9|83132.4|83107.4|29
1621971170000|2021-05-25 19:32:50|83134.5|83109.5|83133|83108|83135|83110|83132.7|83107.7|16
1621971180000|2021-05-25 19:33:00|83132.9|83107.9|83130.3|83105.3|83136.7|83111.7|83130.2|83105.2|20
1621971190000|2021-05-25 19:33:10|83129.6|83104.6|83136.3|83111.3|83137.7|83112.7|83129.4|83104.4|40
1621971200000|2021-05-25 19:33:20|83136.2|83111.2|83135.4|83110.4|83136.4|83111.4|83134.5|83109.5|19
1621971210000|2021-05-25 19:33:30|83135.2|83110.2|83135.3|83110.3|83135.8|83110.8|83134.8|83109.8|15
1621971220000|2021-05-25 19:33:40|83135.6|83110.6|83154.2|83129.2|83162.7|83129.2|83135.1|83110|36
1621971230000|2021-05-25 19:33:50|83154|83129|83166.2|83116.2|83166.2|83129|83149.1|83107.7|46
1621971240000|2021-05-25 19:34:00|83162.8|83112.8|83148.9|83123.9|83162.8|83128.5|83148.9|83109.6|36
1621971250000|2021-05-25 19:34:10|83149.8|83124.8|83150.1|83125.1|83151|83126|83148.5|83123.5|15
1621971260000|2021-05-25 19:34:20|83147.4|83122.4|83149.3|83124.3|83158.8|83124.5|83147.4|83104.1|23
1621971270000|2021-05-25 19:34:30|83149.2|83124.2|83153.1|83128.1|83155.3|83130.3|83148.9|83123.9|17
1621971280000|2021-05-25 19:34:40|83151.8|83126.8|83160.9|83135.9|83164.9|83139.9|83150.5|83125.5|38
1621971290000|2021-05-25 19:34:50|83161.5|83136.5|83159.2|83134.2|83162.3|83137.3|83158.8|83133.8|32
1621971300000|2021-05-25 19:35:00|83159.1|83134.1|83157.9|83132.9|83159.8|83134.8|83152.4|83127.4|42
1621971310000|2021-05-25 19:35:10|83159|83134|83161.6|83136.6|83163.6|83138.6|83158.1|83133.1|40
1621971320000|2021-05-25 19:35:20|83162.2|83137.2|83163.5|83138.5|83165.3|83140.3|83159.6|83134.6|40
1621971330000|2021-05-25 19:35:30|83164.5|83139.5|83162.4|83137.4|83164.8|83139.8|83161.8|83136.8|22
1621971340000|2021-05-25 19:35:40|83162.1|83137.1|83180.7|83130.7|83185.8|83149.5|83161.5|83130.3|33
1621971350000|2021-05-25 19:35:50|83183.5|83133.5|83168.8|83143.8|83183.5|83148.4|83168.8|83131.2|24
1621971360000|2021-05-25 19:36:00|83168.7|83143.7|83168|83143|83170.6|83145.6|83168|83143|19
1621971370000|2021-05-25 19:36:10|83168.8|83143.8|83167.1|83142.1|83168.9|83143.9|83166.8|83141.8|20
1621971380000|2021-05-25 19:36:20|83167.8|83142.8|83167.2|83142.2|83170.8|83145.8|83167|83142|30
1621971390000|2021-05-25 19:36:30|83166.3|83141.3|83167.3|83142.3|83169.4|83144.4|83166.2|83141.2|22
1621971400000|2021-05-25 19:36:40|83168.6|83143.6|83167.9|83142.9|83169.2|83144.2|83167.2|83142.2|25
1621971410000|2021-05-25 19:36:50|83168.3|83143.3|83169|83144|83169|83144|83166.2|83141.2|17
1621971420000|2021-05-25 19:37:00|83168.6|83143.6|83166.1|83141.1|83168.8|83143.8|83163.8|83138.8|46
1621971430000|2021-05-25 19:37:10|83165.7|83140.7|83164.3|83139.3|83165.9|83140.9|83164.2|83139.2|23
1621971440000|2021-05-25 19:37:20|83164|83139|83159.7|83134.7|83165.6|83140.6|83159.5|83134.5|32
1621971450000|2021-05-25 19:37:30|83162.8|83137.8|83160.3|83135.3|83163.5|83138.5|83159.5|83134.5|21
1621971460000|2021-05-25 19:37:40|83159.9|83134.9|83162.6|83137.6|83163.6|83138.6|83159.9|83134.9|17
1621971470000|2021-05-25 19:37:50|83162.3|83137.3|83162.1|83137.1|83176.9|83141.7|83161|83126.8|30
1621971480000|2021-05-25 19:38:00|83163.3|83138.3|83160.9|83135.9|83166|83141|83160.8|83135.8|49
1621971490000|2021-05-25 19:38:10|83162.7|83137.7|83161.6|83136.6|83162.9|83137.9|83160.7|83135.7|20
1621971500000|2021-05-25 19:38:20|83160.9|83135.9|83162.5|83137.5|83163.3|83138.3|83160.9|83135.9|17
1621971510000|2021-05-25 19:38:30|83162.8|83137.8|83161.9|83136.9|83163|83138|83161.9|83136.9|8
1621971520000|2021-05-25 19:38:40|83162.2|83137.2|83164.3|83139.3|83164.6|83139.6|83161.2|83136.2|22
1621971530000|2021-05-25 19:38:50|83164|83139|83163.9|83138.9|83164.1|83139.1|83162.5|83137.5|16
1621971540000|2021-05-25 19:39:00|83164|83139|83164.2|83139.2|83167.2|83142.2|83163.3|83138.3|28
1621971550000|2021-05-25 19:39:10|83164.5|83139.5|83164.1|83139.1|83165.3|83140.3|83163.7|83138.7|20
1621971560000|2021-05-25 19:39:20|83164|83139|83164.4|83139.4|83166.1|83141.1|83163.9|83138.9|17
1621971570000|2021-05-25 19:39:30|83165|83140|83162.6|83137.6|83165|83140|83161.8|83136.8|29
1621971580000|2021-05-25 19:39:40|83162.7|83137.7|83162.5|83137.5|83163.8|83138.8|83162.1|83137.1|31
1621971590000|2021-05-25 19:39:50|83163.6|83138.6|83163.9|83138.9|83163.9|83138.9|83161.9|83136.9|21
1621971600000|2021-05-25 19:40:00|83163.6|83138.6|83163.1|83138.1|83163.6|83138.6|83162.5|83137.5|12
1621971610000|2021-05-25 19:40:10|83163.3|83138.3|83164.4|83139.4|83167.1|83142.1|83162.7|83137.7|25
1621971620000|2021-05-25 19:40:20|83164.6|83139.6|83164.6|83139.6|83165.7|83140.7|83162.2|83137.2|19
1621971630000|2021-05-25 19:40:30|83164.5|83139.5|83164.1|83139.1|83167.6|83142.6|83163.2|83138.2|33
1621971640000|2021-05-25 19:40:40|83164.3|83139.3|83165.2|83140.2|83166.5|83141.5|83163.8|83138.8|29
1621971650000|2021-05-25 19:40:50|83165.3|83140.3|83166.7|83141.7|83166.9|83141.9|83164.1|83139.1|18
1621971660000|2021-05-25 19:41:00|83166.4|83141.4|83164.5|83139.5|83167.2|83142.2|83163.9|83138.9|17
1621971670000|2021-05-25 19:41:10|83164.1|83139.1|83163.3|83138.3|83165|83140|83159.3|83134.3|22
1621971680000|2021-05-25 19:41:20|83163.2|83138.2|83164.3|83139.3|83164.5|83139.5|83163|83138|26
1621971690000|2021-05-25 19:41:30|83165.4|83140.4|83166|83141|83168|83143|83163.3|83138.3|18
1621971700000|2021-05-25 19:41:40|83163.6|83138.6|83158.7|83133.7|83164.2|83139.2|83158.6|83133.6|20
1621971710000|2021-05-25 19:41:50|83158.8|83133.8|83157.3|83132.3|83159.5|83134.5|83155.8|83130.8|32
1621971720000|2021-05-25 19:42:00|83158.3|83133.3|83153.2|83128.2|83158.9|83133.9|83152.3|83127.3|47
1621971730000|2021-05-25 19:42:10|83152.5|83127.5|83155.8|83130.8|83157.9|83132.9|83152.2|83127.2|30
1621971740000|2021-05-25 19:42:20|83158.2|83133.2|83157.1|83132.1|83158.6|83133.6|83155.8|83130.8|31
1621971750000|2021-05-25 19:42:30|83157.6|83132.6|83157.4|83132.4|83157.9|83132.9|83156.6|83131.6|33
1621971760000|2021-05-25 19:42:40|83157.5|83132.5|83158.3|83133.3|83161|83136|83157.2|83132.2|31
1621971770000|2021-05-25 19:42:50|83157.6|83132.6|83155.7|83130.7|83159.4|83134.4|83154.3|83129.3|27
1621971780000|2021-05-25 19:43:00|83156|83131|83156.1|83131.1|83157.9|83132.9|83155.2|83130.2|33
1621971790000|2021-05-25 19:43:10|83157.1|83132.1|83155.9|83130.9|83157.5|83132.5|83155|83130|27
1621971800000|2021-05-25 19:43:20|83156.3|83131.3|83162.2|83137.2|83162.2|83137.2|83155.9|83130.9|38
1621971810000|2021-05-25 19:43:30|83162.4|83137.4|83164.5|83139.5|83164.7|83139.7|83158.5|83133.5|27
1621971820000|2021-05-25 19:43:40|83164.3|83139.3|83162.2|83137.2|83165.8|83140.8|83161.4|83136.4|27
1621971830000|2021-05-25 19:43:50|83162.1|83137.1|83168.1|83143.1|83170.4|83145.4|83162.1|83137.1|36
1621971840000|2021-05-25 19:44:00|83167.9|83142.9|83166.7|83141.7|83168.6|83143.6|83166.7|83141.7|16
1621971850000|2021-05-25 19:44:10|83167|83142|83165.7|83140.7|83167|83142|83165.4|83140.4|14
1621971860000|2021-05-25 19:44:20|83166.3|83141.3|83171.2|83146.2|83173.7|83148.7|83165|83140|12
1621971870000|2021-05-25 19:44:30|83170.3|83145.3|83167.2|83142.2|83173.7|83148.7|83166.9|83141.9|25
1621971880000|2021-05-25 19:44:40|83167.4|83142.4|83167.4|83142.4|83167.8|83142.8|83166.9|83141.9|22
1621971890000|2021-05-25 19:44:50|83167.5|83142.5|83167.9|83142.9|83167.9|83142.9|83167|83142|16
1621971900000|2021-05-25 19:45:00|83168.2|83143.2|83166.9|83141.9|83170.5|83145.5|83166|83141|39
1621971910000|2021-05-25 19:45:10|83166.8|83141.8|83167.4|83142.4|83168.6|83143.6|83163.2|83138.2|38
1621971920000|2021-05-25 19:45:20|83168.1|83143.1|83168.5|83143.5|83170.4|83145.4|83164.8|83139.8|20
1621971930000|2021-05-25 19:45:30|83168.1|83143.1|83171.6|83146.6|83182.5|83148.3|83168.1|83131.1|25
1621971940000|2021-05-25 19:45:40|83170.8|83145.8|83171.7|83146.7|83172.4|83147.4|83170.6|83145.6|15
1621971950000|2021-05-25 19:45:50|83171.9|83146.9|83170.2|83145.2|83171.9|83146.9|83168.8|83143.8|16
1621971960000|2021-05-25 19:46:00|83169.9|83144.9|83173.4|83148.4|83173.6|83148.6|83165.7|83140.7|27
1621971970000|2021-05-25 19:46:10|83172.1|83147.1|83170|83145|83173.9|83148.9|83169.2|83144.2|23
1621971980000|2021-05-25 19:46:20|83170.1|83145.1|83166.5|83141.5|83171.7|83146.7|83166.3|83141.3|17
1621971990000|2021-05-25 19:46:30|83166.8|83141.8|83171.8|83146.8|83187.8|83151.9|83166.6|83136.6|45
1621972000000|2021-05-25 19:46:40|83172.6|83147.6|83175.2|83150.2|83176.2|83151.2|83171.3|83146.3|28
1621972010000|2021-05-25 19:46:50|83175.6|83150.6|83174.2|83149.2|83188|83151.4|83173.9|83138|13
1621972020000|2021-05-25 19:47:00|83170.7|83145.7|83171.5|83146.5|83172|83147|83170.3|83145.3|28
1621972030000|2021-05-25 19:47:10|83172.6|83147.6|83179.6|83129.6|83184.9|83147.6|83167.3|83125.7|19
1621972040000|2021-05-25 19:47:20|83176.1|83126.1|83182.7|83132.7|83186.1|83136.1|83176.1|83126.1|16
1621972050000|2021-05-25 19:47:30|83183|83133|83182.6|83132.6|83183|83133|83174.4|83124.4|21
1621972060000|2021-05-25 19:47:40|83182.4|83132.4|83158.3|83108.3|83182.4|83144.7|83154.2|83104.2|34
1621972070000|2021-05-25 19:47:50|83146.2|83121.2|83145.5|83120.5|83147.8|83122.8|83144.4|83119.4|25
1621972080000|2021-05-25 19:48:00|83145.3|83120.3|83142.9|83117.9|83145.3|83120.3|83141.7|83116.7|40
1621972090000|2021-05-25 19:48:10|83142.7|83117.7|83141.5|83116.5|83142.7|83117.7|83138.4|83113.4|25
1621972100000|2021-05-25 19:48:20|83141.2|83116.2|83139.2|83114.2|83141.2|83116.2|83137.9|83112.9|47
1621972110000|2021-05-25 19:48:30|83139.4|83114.4|83138.5|83113.5|83139.4|83114.4|83137.6|83112.6|17
1621972120000|2021-05-25 19:48:40|83138.6|83113.6|83138.5|83113.5|83138.6|83113.6|83138.3|83113.3|11
1621972130000|2021-05-25 19:48:50|83138.8|83113.8|83139.9|83114.9|83140|83115|83138.7|83113.7|17
1621972140000|2021-05-25 19:49:00|83139.7|83114.7|83138.8|83113.8|83140.3|83115.3|83138.4|83113.4|15
1621972150000|2021-05-25 19:49:10|83138.5|83113.5|83139.3|83114.3|83140.7|83115.7|83136.3|83111.3|23
1621972160000|2021-05-25 19:49:20|83136.9|83111.9|83135.2|83110.2|83138.3|83113.3|83135.1|83110.1|29
1621972170000|2021-05-25 19:49:30|83136.1|83111.1|83134.9|83109.9|83136.1|83111.1|83132.4|83107.4|41
1621972180000|2021-05-25 19:49:40|83134.2|83109.2|83133.5|83108.5|83134.8|83109.8|83133.3|83108.3|27
1621972190000|2021-05-25 19:49:50|83133.3|83108.3|83134.7|83109.7|83135.3|83110.3|83133.2|83108.2|33
1621972200000|2021-05-25 19:50:00|83134.8|83109.8|83132.8|83107.8|83136|83111|83132.8|83107.8|53
1621972210000|2021-05-25 19:50:10|83132.6|83107.6|83137.8|83112.8|83137.8|83112.8|83132|83107|38
1621972220000|2021-05-25 19:50:20|83137.7|83112.7|83158.4|83108.4|83158.4|83118.4|83137.7|83104.2|54
1621972230000|2021-05-25 19:50:30|83157.8|83107.8|83146.4|83121.4|83158.2|83122.3|83145.2|83107.8|42
1621972240000|2021-05-25 19:50:40|83146.3|83121.3|83157.5|83132.5|83157.6|83132.6|83145.6|83120.6|46
1621972250000|2021-05-25 19:50:50|83160.4|83135.4|83159|83134|83162.6|83137.6|83155|83130|50
1621972260000|2021-05-25 19:51:00|83158.9|83133.9|83159.1|83134.1|83160.6|83135.6|83158.9|83133.9|32
1621972270000|2021-05-25 19:51:10|83159.7|83134.7|83162.7|83137.7|83165.4|83140.4|83159.2|83134.2|28
1621972280000|2021-05-25 19:51:20|83161.9|83136.9|83161.6|83136.6|83163.2|83138.2|83161.6|83136.6|12
1621972290000|2021-05-25 19:51:30|83163.1|83138.1|83163|83138|83163.7|83138.7|83162.1|83137.1|19
1621972300000|2021-05-25 19:51:40|83163.2|83138.2|83171|83146|83171.6|83146.6|83163.2|83138.2|41
1621972310000|2021-05-25 19:51:50|83170.9|83145.9|83171.5|83146.5|83173.5|83148.5|83170.1|83145.1|48
1621972320000|2021-05-25 19:52:00|83171.7|83146.7|83164.6|83139.6|83171.8|83146.8|83164.3|83139.3|50
1621972330000|2021-05-25 19:52:10|83164.4|83139.4|83163|83138|83164.6|83139.6|83162.1|83137.1|30
1621972340000|2021-05-25 19:52:20|83163.4|83138.4|83161.8|83136.8|83163.4|83138.4|83161.8|83136.8|26
1621972350000|2021-05-25 19:52:30|83161.7|83136.7|83162.6|83137.6|83163.3|83138.3|83161.4|83136.4|28
1621972360000|2021-05-25 19:52:40|83162.7|83137.7|83163|83138|83163.8|83138.8|83162.3|83137.3|27
1621972370000|2021-05-25 19:52:50|83163.2|83138.2|83164|83139|83164.5|83139.5|83163.2|83138.2|27
1621972380000|2021-05-25 19:53:00|83164.3|83139.3|83164.9|83139.9|83165.9|83140.9|83163.3|83138.3|27
1621972390000|2021-05-25 19:53:10|83165.3|83140.3|83163.2|83138.2|83165.3|83140.3|83162.6|83137.6|25
1621972400000|2021-05-25 19:53:20|83163.3|83138.3|83163.9|83138.9|83163.9|83138.9|83162|83137|22
1621972410000|2021-05-25 19:53:30|83163.7|83138.7|83165.2|83140.2|83165.2|83140.2|83163.3|83138.3|31
1621972420000|2021-05-25 19:53:40|83165.4|83140.4|83163.5|83138.5|83165.6|83140.6|83163.4|83138.4|32
1621972430000|2021-05-25 19:53:50|83162.4|83137.4|83161.7|83136.7|83163.8|83138.8|83160.2|83135.2|38
1621972440000|2021-05-25 19:54:00|83161.2|83136.2|83160.9|83135.9|83161.8|83136.8|83160.5|83135.5|29
1621972450000|2021-05-25 19:54:10|83161.5|83136.5|83161.4|83136.4|83161.8|83136.8|83160.5|83135.5|25
1621972460000|2021-05-25 19:54:20|83161.7|83136.7|83164.8|83139.8|83165.2|83140.2|83161.7|83136.7|35
1621972470000|2021-05-25 19:54:30|83164.6|83139.6|83164.6|83139.6|83165.3|83140.3|83163.3|83138.3|24
1621972480000|2021-05-25 19:54:40|83164.5|83139.5|83167.7|83142.7|83167.7|83142.7|83164.3|83139.3|18
1621972490000|2021-05-25 19:54:50|83167.5|83142.5|83167.2|83142.2|83167.8|83142.8|83167|83142|18
1621972500000|2021-05-25 19:55:00|83167.6|83142.6|83155.3|83130.3|83167.6|83142.6|83155.3|83130.3|48
1621972510000|2021-05-25 19:55:10|83158|83133|83154|83129|83158|83133|83152.7|83127.7|41
1621972520000|2021-05-25 19:55:20|83153.8|83128.8|83152.1|83127.1|83153.8|83128.8|83149.5|83124.5|32
1621972530000|2021-05-25 19:55:30|83151.9|83126.9|83145.5|83120.5|83152.3|83127.3|83145.5|83120.5|25
1621972540000|2021-05-25 19:55:40|83145.1|83120.1|83143.7|83118.7|83145.7|83120.7|83141.9|83116.9|52
1621972550000|2021-05-25 19:55:50|83143.5|83118.5|83151.4|83126.4|83153.4|83128.4|83143.5|83118.5|47
1621972560000|2021-05-25 19:56:00|83151.5|83126.5|83150.8|83125.8|83152.6|83127.6|83150|83125|27
1621972570000|2021-05-25 19:56:10|83150.7|83125.7|83150|83125|83151.2|83126.2|83149.5|83124.5|29
1621972580000|2021-05-25 19:56:20|83150.2|83125.2|83150.9|83125.9|83152|83127|83149.8|83124.8|41
1621972590000|2021-05-25 19:56:30|83150.2|83125.2|83149.9|83124.9|83152|83127|83149.3|83124.3|38
1621972600000|2021-05-25 19:56:40|83149.8|83124.8|83144.3|83119.3|83151|83126|83143.5|83118.5|38
1621972610000|2021-05-25 19:56:50|83143.5|83118.5|83144.1|83119.1|83147.7|83122.7|83143.2|83118.2|42
1621972620000|2021-05-25 19:57:00|83144.6|83119.6|83143.9|83118.9|83146.3|83121.3|83141.4|83116.4|50
1621972630000|2021-05-25 19:57:10|83143.5|83118.5|83142.6|83117.6|83144.1|83119.1|83142.1|83117.1|38
1621972640000|2021-05-25 19:57:20|83142.7|83117.7|83126.2|83101.2|83142.7|83117.7|83123.3|83098.3|62
1621972650000|2021-05-25 19:57:30|83126.9|83101.9|83112.4|83087.4|83126.9|83101.9|83111.4|83086.4|59
1621972660000|2021-05-25 19:57:40|83112.3|83087.3|83086.2|83061.2|83112.6|83087.6|83084.2|83051.6|67
1621972670000|2021-05-25 19:57:50|83087.2|83062.2|83100|83075|83102.2|83077.2|83086.5|83061.5|60
1621972680000|2021-05-25 19:58:00|83099.8|83074.8|83101.6|83076.6|83105.4|83080.4|83099.8|83074.8|57
1621972690000|2021-05-25 19:58:10|83101.5|83076.5|83099.2|83074.2|83103.2|83078.2|83097.7|83072.7|32
1621972700000|2021-05-25 19:58:20|83099.1|83074.1|83104.6|83079.6|83105.6|83080.6|83098.5|83073.5|54
1621972710000|2021-05-25 19:58:30|83116.9|83066.9|83101.4|83076.4|83116.9|83079.2|83097.9|83064.9|58
1621972720000|2021-05-25 19:58:40|83101.6|83076.6|83103.8|83078.8|83103.8|83078.8|83089.5|83064.5|61
1621972730000|2021-05-25 19:58:50|83101|83076|83126.5|83101.5|83161.1|83123|83101|83069.8|74
1621972740000|2021-05-25 19:59:00|83127.7|83102.7|83111.1|83086.1|83133.9|83102.7|83106.9|83067.6|68
1621972750000|2021-05-25 19:59:10|83110.8|83085.8|83095.4|83070.4|83111.9|83086.9|83094.5|83069.5|54
1621972760000|2021-05-25 19:59:20|83094.2|83069.2|83097.7|83072.7|83097.8|83072.8|83093.4|83068.4|44
1621972770000|2021-05-25 19:59:30|83097.4|83072.4|83123.2|83098.2|83139.2|83101|83097.4|83064.1|61
1621972780000|2021-05-25 19:59:40|83123.1|83098.1|83120|83095|83123.1|83098.1|83118|83093|39
1621972790000|2021-05-25 19:59:50|83119.8|83094.8|83119.6|83094.6|83136.9|83096.7|83111.9|83081.3|52
1621972800000|2021-05-25 20:00:00|83119.4|83094.4|83117|83092|83120.8|83095.8|83115.9|83090.9|57
1621972810000|2021-05-25 20:00:10|83116.9|83091.9|83133.6|83083.6|83133.6|83094.1|83116|83080.2|53
1621972820000|2021-05-25 20:00:20|83131.4|83081.4|83133|83083|83135.1|83085.1|83131.4|83081.4|36
1621972830000|2021-05-25 20:00:30|83132.9|83082.9|83130.1|83105.1|83140.9|83105.1|83123.2|83082.9|40
1621972840000|2021-05-25 20:00:40|83130.2|83105.2|83130.1|83105.1|83131.9|83106.9|83125.8|83100.8|29
1621972850000|2021-05-25 20:00:50|83130.3|83105.3|83126.1|83101.1|83131.8|83106.8|83125.2|83100.2|29
1621972860000|2021-05-25 20:01:00|83126.9|83101.9|83125.9|83100.9|83127.5|83102.5|83124.8|83099.8|18
1621972870000|2021-05-25 20:01:10|83127.5|83102.5|83125.1|83100.1|83128.9|83103.9|83123.2|83098.2|29
1621972880000|2021-05-25 20:01:20|83124.9|83099.9|83118|83093|83125.7|83100.7|83117.2|83092.2|45
1621972890000|2021-05-25 20:01:30|83117.6|83092.6|83120.3|83095.3|83121.4|83096.4|83117.2|83092.2|25
1621972900000|2021-05-25 20:01:40|83120.4|83095.4|83121.5|83096.5|83123|83098|83119.8|83094.8|37
1621972910000|2021-05-25 20:01:50|83122|83097|83119.1|83094.1|83123.6|83098.6|83116.7|83091.7|24
1621972920000|2021-05-25 20:02:00|83118.5|83093.5|83118.9|83093.9|83122.1|83097.1|83117.4|83092.4|40
1621972930000|2021-05-25 20:02:10|83119.2|83094.2|83114.6|83089.6|83119.2|83094.2|83113.9|83088.9|26
1621972940000|2021-05-25 20:02:20|83116.8|83091.8|83115.3|83090.3|83120.7|83095.7|83115.1|83090.1|17
1621972950000|2021-05-25 20:02:30|83117.2|83092.2|83116.5|83091.5|83118.8|83093.8|83115.2|83090.2|41
1621972960000|2021-05-25 20:02:40|83116.1|83091.1|83116.8|83091.8|83119.3|83094.3|83114.5|83089.5|32
1621972970000|2021-05-25 20:02:50|83116.4|83091.4|83117.2|83092.2|83117.5|83092.5|83116.4|83091.4|8
1621972980000|2021-05-25 20:03:00|83115.3|83090.3|83112|83087|83119.8|83094.8|83111.9|83086.9|14
1621972990000|2021-05-25 20:03:10|83112.1|83087.1|83118.8|83093.8|83121.1|83096.1|83112|83087|31
1621973000000|2021-05-25 20:03:20|83116.5|83091.5|83117.7|83092.7|83121|83096|83115.1|83090.1|25
1621973010000|2021-05-25 20:03:30|83117.8|83092.8|83115.1|83090.1|83118.7|83093.7|83114.4|83089.4|18
1621973020000|2021-05-25 20:03:40|83115|83090|83115.6|83090.6|83119.7|83094.7|83112.3|83087.3|32
1621973030000|2021-05-25 20:03:50|83115.4|83090.4|83113.7|83088.7|83119.6|83094.6|83113.7|83088.7|12
1621973040000|2021-05-25 20:04:00|83114.8|83089.8|83118.1|83093.1|83120.5|83095.5|83112.6|83087.6|29
1621973050000|2021-05-25 20:04:10|83118.2|83093.2|83115.7|83090.7|83120.3|83095.3|83115|83090|17
1621973060000|2021-05-25 20:04:20|83115.9|83090.9|83116.1|83091.1|83120.8|83095.8|83115.9|83090.9|24
1621973070000|2021-05-25 20:04:30|83115.9|83090.9|83118|83093|83118.9|83093.9|83113.5|83088.5|39
1621973080000|2021-05-25 20:04:40|83118.5|83093.5|83114.7|83089.7|83118.5|83093.5|83112.3|83087.3|23
1621973090000|2021-05-25 20:04:50|83114.8|83089.8|83114|83089|83115.5|83090.5|83113.7|83088.7|9
1621973100000|2021-05-25 20:05:00|83115.5|83090.5|83116|83091|83118.4|83093.4|83114|83089|40
1621973110000|2021-05-25 20:05:10|83117.1|83092.1|83116.4|83091.4|83119.6|83094.6|83116.4|83091.4|11
1621973120000|2021-05-25 20:05:20|83114.7|83089.7|83117|83092|83130.5|83094.8|83114.7|83077.9|31
1621973130000|2021-05-25 20:05:30|83117.6|83092.6|83105.8|83080.8|83130.5|83092.6|83102.1|83072.2|31
1621973140000|2021-05-25 20:05:40|83105.7|83080.7|83105.2|83080.2|83105.8|83080.8|83102.3|83077.3|11
1621973150000|2021-05-25 20:05:50|83104.8|83079.8|83104.8|83079.8|83106|83081|83104.7|83079.7|22
1621973160000|2021-05-25 20:06:00|83104.7|83079.7|83103.8|83078.8|83105.2|83080.2|83103.8|83078.8|8
1621973170000|2021-05-25 20:06:10|83103.6|83078.6|83104.4|83079.4|83105.2|83080.2|83103.6|83078.6|13
1621973180000|2021-05-25 20:06:20|83104.1|83079.1|83104.4|83079.4|83104.4|83079.4|83104.1|83079.1|5
1621973190000|2021-05-25 20:06:30|83104.3|83079.3|83105.1|83080.1|83105.9|83080.9|83104|83079|11
1621973200000|2021-05-25 20:06:40|83104.8|83079.8|83103.9|83078.9|83105.3|83080.3|83103.8|83078.8|11
1621973210000|2021-05-25 20:06:50|83103.5|83078.5|83101.4|83076.4|83103.9|83078.9|83101.4|83076.4|4
1621973220000|2021-05-25 20:07:00|83101.6|83076.6|83102.5|83077.5|83102.8|83077.8|83100.4|83075.4|6
1621973230000|2021-05-25 20:07:10|83102.3|83077.3|83105.8|83080.8|83107.7|83082.7|83102.3|83077.3|7
1621973240000|2021-05-25 20:07:20|83102.4|83077.4|83103.8|83078.8|83105.4|83080.4|83101.2|83076.2|34
1621973250000|2021-05-25 20:07:30|83103.6|83078.6|83104.2|83079.2|83104.4|83079.4|83102.6|83077.6|14
1621973260000|2021-05-25 20:07:40|83103.6|83078.6|83102.8|83077.8|83104.4|83079.4|83100.3|83075.3|19
1621973270000|2021-05-25 20:07:50|83102.3|83077.3|83102.3|83077.3|83102.5|83077.5|83098.2|83073.2|13
1621973280000|2021-05-25 20:08:00|83103.5|83078.5|83100.8|83075.8|83103.8|83078.8|83100.8|83075.8|22
1621973290000|2021-05-25 20:08:10|83101.4|83076.4|83099.1|83074.1|83103.5|83078.5|83099.1|83074.1|28
1621973300000|2021-05-25 20:08:20|83099.9|83074.9|83099.2|83074.2|83101.5|83076.5|83099.2|83074.2|17
1621973310000|2021-05-25 20:08:30|83100.2|83075.2|83103.4|83078.4|83104.4|83079.4|83099.8|83074.8|21
1621973320000|2021-05-25 20:08:40|83103.6|83078.6|83101.7|83076.7|83104.7|83079.7|83101.6|83076.6|19
1621973330000|2021-05-25 20:08:50|83100.6|83075.6|83103.6|83078.6|83104.6|83079.6|83100.4|83075.4|16
1621973340000|2021-05-25 20:09:00|83103.5|83078.5|83100.9|83075.9|83103.9|83078.9|83098.8|83073.8|17
1621973350000|2021-05-25 20:09:10|83100.7|83075.7|83100|83075|83102|83077|83099.4|83074.4|12
1621973360000|2021-05-25 20:09:20|83100.4|83075.4|83104.1|83079.1|83104.1|83079.1|83099|83074|15
1621973370000|2021-05-25 20:09:30|83104.6|83079.6|83103|83078|83104.6|83079.6|83101.1|83076.1|6
1621973380000|2021-05-25 20:09:40|83099.3|83074.3|83101.1|83076.1|83101.2|83076.2|83097.7|83072.7|11
1621973390000|2021-05-25 20:09:50|83101.3|83076.3|83106.6|83081.6|83106.6|83081.6|83100.7|83075.7|4
1621973400000|2021-05-25 20:10:00|83103.2|83078.2|83102.1|83077.1|83103.4|83078.4|83101.7|83076.7|13
1621973410000|2021-05-25 20:10:10|83101.6|83076.6|83102.2|83077.2|83104.4|83079.4|83101.5|83076.5|13
1621973420000|2021-05-25 20:10:20|83102|83077|83103.6|83078.6|83103.6|83078.6|83101.9|83076.9|11
1621973430000|2021-05-25 20:10:30|83102.9|83077.9|83103|83078|83103.4|83078.4|83102.9|83077.9|8
1621973440000|2021-05-25 20:10:40|83102.7|83077.7|83104.7|83079.7|83104.7|83079.7|83101.3|83076.3|6
1621973450000|2021-05-25 20:10:50|83103.4|83078.4|83102.3|83077.3|83103.4|83078.4|83102.3|83077.3|2
1621973460000|2021-05-25 20:11:00|83103|83078|83100.5|83075.5|83103|83078|83100.3|83075.3|10
1621973470000|2021-05-25 20:11:10|83100.4|83075.4|83104|83079|83104|83079|83099.8|83074.8|10
1621973480000|2021-05-25 20:11:20|83103|83078|83101.7|83076.7|83104|83079|83100.9|83075.9|10
1621973490000|2021-05-25 20:11:30|83102.3|83077.3|83103.4|83078.4|83103.4|83078.4|83101.8|83076.8|14
1621973500000|2021-05-25 20:11:40|83103.1|83078.1|83102.4|83077.4|83103.1|83078.1|83101.6|83076.6|8
1621973510000|2021-05-25 20:11:50|83102.2|83077.2|83102.8|83077.8|83102.9|83077.9|83101.3|83076.3|9
1621973520000|2021-05-25 20:12:00|83101.6|83076.6|83102.3|83077.3|83103.3|83078.3|83099.3|83074.3|12
1621973530000|2021-05-25 20:12:10|83100.8|83075.8|83103.7|83078.7|83103.7|83078.7|83100.5|83075.5|5
1621973540000|2021-05-25 20:12:20|83103.6|83078.6|83103.2|83078.2|83104.9|83079.9|83099.5|83074.5|13
1621973550000|2021-05-25 20:12:30|83103|83078|83099.9|83074.9|83103|83078|83097.5|83072.5|35
1621973560000|2021-05-25 20:12:40|83100.2|83075.2|83100.5|83075.5|83100.7|83075.7|83099.4|83074.4|7
1621973570000|2021-05-25 20:12:50|83101.3|83076.3|83104.1|83079.1|83104.1|83079.1|83099.6|83074.6|11
1621973580000|2021-05-25 20:13:00|83103.9|83078.9|83100.6|83075.6|83104.5|83079.5|83100.3|83075.3|8
1621973590000|2021-05-25 20:13:10|83100.4|83075.4|83101|83076|83101|83076|83100.4|83075.4|2
1621973600000|2021-05-25 20:13:20|83105.7|83080.7|83100.8|83075.8|83105.7|83080.7|83100.8|83075.8|15
1621973610000|2021-05-25 20:13:30|83100.2|83075.2|83100.4|83075.4|83102|83077|83100|83075|9
1621973620000|2021-05-25 20:13:40|83104.8|83079.8|83104.8|83079.8|83104.8|83079.8|83104.3|83079.3|4
1621973630000|2021-05-25 20:13:50|83104.3|83079.3|83102.3|83077.3|83104.3|83079.3|83102.3|83077.3|6
1621973640000|2021-05-25 20:14:00|83100.5|83075.5|83100.7|83075.7|83104.9|83079.9|83099.7|83074.7|12
1621973650000|2021-05-25 20:14:10|83099.2|83074.2|83101.3|83076.3|83101.8|83076.8|83099.2|83074.2|11
1621973660000|2021-05-25 20:14:20|83102.4|83077.4|83101.5|83076.5|83104|83079|83097.5|83072.5|15
1621973670000|2021-05-25 20:14:30|83101.4|83076.4|83095|83070|83102.5|83077.5|83095|83070|28
1621973680000|2021-05-25 20:14:40|83095.2|83070.2|83093.9|83068.9|83098.2|83073.2|83093|83068|11
1621973690000|2021-05-25 20:14:50|83093.3|83068.3|83096.5|83071.5|83097.2|83072.2|83093.3|83068.3|17
1621973700000|2021-05-25 20:15:00|83097.4|83072.4|83095.5|83070.5|83097.8|83072.8|83094.8|83069.8|23
1621973710000|2021-05-25 20:15:10|83094.8|83069.8|83095.3|83070.3|83095.7|83070.7|83094.4|83069.4|11
1621973720000|2021-05-25 20:15:20|83095.8|83070.8|83097|83072|83097.7|83072.7|83091.6|83066.6|25
1621973730000|2021-05-25 20:15:30|83096.5|83071.5|83098.4|83073.4|83100|83075|83095.3|83070.3|41
1621973740000|2021-05-25 20:15:40|83098.8|83073.8|83098.3|83073.3|83099.3|83074.3|83096.3|83071.3|23
1621973750000|2021-05-25 20:15:50|83098.8|83073.8|83101|83076|83101|83076|83095.8|83070.8|10
1621973760000|2021-05-25 20:16:00|83100.5|83075.5|83099.1|83074.1|83100.5|83075.5|83097.2|83072.2|19
1621973770000|2021-05-25 20:16:10|83097.7|83072.7|83096.7|83071.7|83101.1|83076.1|83095.5|83070.5|19
1621973780000|2021-05-25 20:16:20|83098|83073|83096.5|83071.5|83098.6|83073.6|83095.3|83070.3|14
1621973790000|2021-05-25 20:16:30|83096.3|83071.3|83096.4|83071.4|83098.6|83073.6|83096.2|83071.2|13
1621973800000|2021-05-25 20:16:40|83096.3|83071.3|83095.8|83070.8|83098.4|83073.4|83095.8|83070.8|12
1621973810000|2021-05-25 20:16:50|83096.3|83071.3|83095.6|83070.6|83097.8|83072.8|83095.6|83070.6|10
1621973820000|2021-05-25 20:17:00|83096.1|83071.1|83095.7|83070.7|83102.1|83077.1|83095|83070|12
1621973830000|2021-05-25 20:17:10|83096.8|83071.8|83096.3|83071.3|83097.1|83072.1|83094.4|83069.4|14
1621973840000|2021-05-25 20:17:20|83098.1|83073.1|83096.5|83071.5|83098.1|83073.1|83094.8|83069.8|15
1621973850000|2021-05-25 20:17:30|83096.9|83071.9|83097.8|83072.8|83098.1|83073.1|83096|83071|17
1621973860000|2021-05-25 20:17:40|83097.5|83072.5|83096|83071|83100|83075|83094.8|83069.8|29
1621973870000|2021-05-25 20:17:50|83095.3|83070.3|83094.6|83069.6|83097.1|83072.1|83094.1|83069.1|21
1621973880000|2021-05-25 20:18:00|83094.9|83069.9|83092.8|83067.8|83096.1|83071.1|83092.8|83067.8|15
1621973890000|2021-05-25 20:18:10|83092.6|83067.6|83093.1|83068.1|83098|83073|83092|83067|16
1621973900000|2021-05-25 20:18:20|83094|83069|83093.3|83068.3|83094|83069|83092.4|83067.4|7
1621973910000|2021-05-25 20:18:30|83092.6|83067.6|83086.1|83061.1|83097.9|83072.9|83086.1|83061.1|22
1621973920000|2021-05-25 20:18:40|83090.7|83065.7|83083.1|83058.1|83092.7|83067.7|83083.1|83058.1|11
1621973930000|2021-05-25 20:18:50|83087.6|83062.6|83086.3|83061.3|83087.6|83062.6|83085|83060|9
1621973940000|2021-05-25 20:19:00|83086.2|83061.2|83087.6|83062.6|83087.7|83062.7|83085.6|83060.6|14
1621973950000|2021-05-25 20:19:10|83086.8|83061.8|83089.4|83064.4|83090|83065|83086.2|83061.2|27
1621973960000|2021-05-25 20:19:20|83090.6|83065.6|83088.8|83063.8|83091.1|83066.1|83087.4|83062.4|23
1621973970000|2021-05-25 20:19:30|83088.6|83063.6|83087|83062|83090.3|83065.3|83087|83062|10
1621973980000|2021-05-25 20:19:40|83087.4|83062.4|83091.1|83066.1|83092.1|83067.1|83087.4|83062.4|14
1621973990000|2021-05-25 20:19:50|83091.2|83066.2|83090.1|83065.1|83091.6|83066.6|83090.1|83065.1|19
1621974000000|2021-05-25 20:20:00|83089.6|83064.6|83092.8|83067.8|83093|83068|83087|83062|30
1621974010000|2021-05-25 20:20:10|83092|83067|83096.6|83071.6|83109.8|83073.4|83092|83058.4|23
1621974020000|2021-05-25 20:20:20|83096.7|83071.7|83094.5|83069.5|83099.6|83074.6|83094.2|83069.2|43
1621974030000|2021-05-25 20:20:30|83096.2|83071.2|83096.8|83071.8|83096.8|83071.8|83091.9|83066.9|30
1621974040000|2021-05-25 20:20:40|83096.7|83071.7|83095.6|83070.6|83096.7|83071.7|83094.1|83069.1|33
1621974050000|2021-05-25 20:20:50|83096.5|83071.5|83095|83070|83097.1|83072.1|83094.5|83069.5|10
1621974060000|2021-05-25 20:21:00|83095.4|83070.4|83093.8|83068.8|83096.2|83071.2|83092.7|83067.7|29
1621974070000|2021-05-25 20:21:10|83095.3|83070.3|83098.5|83073.5|83098.7|83073.7|83093|83068|15
1621974080000|2021-05-25 20:21:20|83098.6|83073.6|83108.9|83058.9|83109.3|83076.1|83096.8|83057.6|29
1621974090000|2021-05-25 20:21:30|83097.8|83072.8|83096|83071|83098.2|83073.2|83095|83070|29
1621974100000|2021-05-25 20:21:40|83096.1|83071.1|83095.9|83070.9|83098|83073|83095.8|83070.8|23
1621974110000|2021-05-25 20:21:50|83096.8|83071.8|83095.6|83070.6|83097.7|83072.7|83093.9|83068.9|25
1621974120000|2021-05-25 20:22:00|83095.5|83070.5|83096.8|83071.8|83097|83072|83093.2|83068.2|16
1621974130000|2021-05-25 20:22:10|83096.5|83071.5|83094.5|83069.5|83096.5|83071.5|83093.6|83068.6|15
1621974140000|2021-05-25 20:22:20|83094|83069|83096.5|83071.5|83096.5|83071.5|83094|83069|12
1621974150000|2021-05-25 20:22:30|83096.8|83071.8|83094.1|83069.1|83098|83073|83093.5|83068.5|10
1621974160000|2021-05-25 20:22:40|83094.7|83069.7|83094.3|83069.3|83095.5|83070.5|83092.6|83067.6|13
1621974170000|2021-05-25 20:22:50|83094.7|83069.7|83093.6|83068.6|83095.2|83070.2|83091.8|83066.8|23
1621974180000|2021-05-25 20:23:00|83094.8|83069.8|83094.2|83069.2|83095.7|83070.7|83094.1|83069.1|11
1621974190000|2021-05-25 20:23:10|83094.9|83069.9|83095.4|83070.4|83095.8|83070.8|83094.7|83069.7|7
1621974200000|2021-05-25 20:23:20|83094.2|83069.2|83095.9|83070.9|83097.9|83072.9|83094.2|83069.2|16
1621974210000|2021-05-25 20:23:30|83096.3|83071.3|83095.3|83070.3|83096.7|83071.7|83093.7|83068.7|9
1621974220000|2021-05-25 20:23:40|83095.4|83070.4|83095.8|83070.8|83096.4|83071.4|83093.3|83068.3|9
1621974230000|2021-05-25 20:23:50|83095.9|83070.9|83095.8|83070.8|83095.9|83070.9|83092.5|83067.5|16
1621974240000|2021-05-25 20:24:00|83096.9|83071.9|83095.8|83070.8|83097.7|83072.7|83093.8|83068.8|26
1621974250000|2021-05-25 20:24:10|83096|83071|83097.3|83072.3|83097.4|83072.4|83094.6|83069.6|23
1621974260000|2021-05-25 20:24:20|83096.4|83071.4|83095|83070|83097|83072|83093.2|83068.2|18
1621974270000|2021-05-25 20:24:30|83094.9|83069.9|83096.9|83071.9|83096.9|83071.9|83093.6|83068.6|14
1621974280000|2021-05-25 20:24:40|83096.8|83071.8|83094.9|83069.9|83096.8|83071.8|83093.6|83068.6|21
1621974290000|2021-05-25 20:24:50|83095.5|83070.5|83096.2|83071.2|83098.6|83073.6|83094.3|83069.3|35
1621974300000|2021-05-25 20:25:00|83096.6|83071.6|83097.1|83072.1|83098.7|83073.7|83096.2|83071.2|33
1621974310000|2021-05-25 20:25:10|83097.3|83072.3|83096.4|83071.4|83097.6|83072.6|83095.8|83070.8|27
1621974320000|2021-05-25 20:25:20|83097.3|83072.3|83096|83071|83098.2|83073.2|83095|83070|21
1621974330000|2021-05-25 20:25:30|83094.5|83069.5|83097.1|83072.1|83097.8|83072.8|83094.5|83069.5|27
1621974340000|2021-05-25 20:25:40|83097.7|83072.7|83097.3|83072.3|83097.7|83072.7|83094.1|83069.1|24
1621974350000|2021-05-25 20:25:50|83095.1|83070.1|83097.3|83072.3|83097.5|83072.5|83093.8|83068.8|10
1621974360000|2021-05-25 20:26:00|83097.4|83072.4|83098.2|83073.2|83098.2|83073.2|83095.7|83070.7|18
1621974370000|2021-05-25 20:26:10|83097.9|83072.9|83096.4|83071.4|83098.8|83073.8|83092.7|83067.7|23
1621974380000|2021-05-25 20:26:20|83094.4|83069.4|83097|83072|83097.6|83072.6|83094.4|83069.4|20
1621974390000|2021-05-25 20:26:30|83096.7|83071.7|83094.1|83069.1|83099|83074|83094.1|83069.1|8
1621974400000|2021-05-25 20:26:40|83099|83074|83099.1|83074.1|83099.8|83074.8|83093.5|83068.5|22
1621974410000|2021-05-25 20:26:50|83095.1|83070.1|83098.5|83073.5|83099.6|83074.6|83092.9|83067.9|17
1621974420000|2021-05-25 20:27:00|83099|83074|83099.1|83074.1|83099.4|83074.4|83093.4|83068.4|17
1621974430000|2021-05-25 20:27:10|83098.9|83073.9|83095.6|83070.6|83100.3|83075.3|83094.1|83069.1|27
1621974440000|2021-05-25 20:27:20|83099.6|83074.6|83097.1|83072.1|83100|83075|83095.5|83070.5|21
1621974450000|2021-05-25 20:27:30|83096.8|83071.8|83097.1|83072.1|83098.2|83073.2|83096.8|83071.8|18
1621974460000|2021-05-25 20:27:40|83097.8|83072.8|83096.2|83071.2|83098.1|83073.1|83096.1|83071.1|25
1621974470000|2021-05-25 20:27:50|83097.1|83072.1|83097.2|83072.2|83098.2|83073.2|83095.4|83070.4|14
1621974480000|2021-05-25 20:28:00|83097.4|83072.4|83097.8|83072.8|83101.9|83076.9|83096|83071|20
1621974490000|2021-05-25 20:28:10|83097.6|83072.6|83098.1|83073.1|83098.3|83073.3|83096.5|83071.5|21
1621974500000|2021-05-25 20:28:20|83099.3|83074.3|83098.4|83073.4|83099.3|83074.3|83098|83073|15
1621974510000|2021-05-25 20:28:30|83099|83074|83097.7|83072.7|83099|83074|83097.7|83072.7|4
1621974520000|2021-05-25 20:28:40|83098.5|83073.5|83097.7|83072.7|83098.9|83073.9|83097.6|83072.6|8
1621974530000|2021-05-25 20:28:50|83097.6|83072.6|83097|83072|83099.7|83074.7|83096.8|83071.8|11
1621974540000|2021-05-25 20:29:00|83097.7|83072.7|83102.6|83077.6|83103.9|83078.9|83097.3|83072.3|31
1621974550000|2021-05-25 20:29:10|83102.4|83077.4|83105|83080|83105|83080|83101.9|83076.9|36
1621974560000|2021-05-25 20:29:20|83102.8|83077.8|83103.7|83078.7|83105.5|83080.5|83102.8|83077.8|20
1621974570000|2021-05-25 20:29:30|83103.2|83078.2|83103|83078|83104.5|83079.5|83102.6|83077.6|21
1621974580000|2021-05-25 20:29:40|83102.9|83077.9|83102|83077|83103|83078|83101.5|83076.5|11
1621974590000|2021-05-25 20:29:50|83102.7|83077.7|83102.1|83077.1|83103|83078|83101.5|83076.5|14
1621974600000|2021-05-25 20:30:00|83100.2|83075.2|83099.4|83074.4|83102.2|83077.2|83098.3|83073.3|55
1621974610000|2021-05-25 20:30:10|83099.6|83074.6|83101.6|83076.6|83111|83076.6|83096|83059.7|62
1621974620000|2021-05-25 20:30:20|83101.5|83076.5|83098.4|83073.4|83101.5|83076.5|83096.1|83071.1|36
1621974630000|2021-05-25 20:30:30|83099.2|83074.2|83096.4|83071.4|83099.7|83074.7|83096.4|83071.4|44
1621974640000|2021-05-25 20:30:40|83096.5|83071.5|83095.4|83070.4|83098.8|83073.8|83094.8|83069.8|52
1621974650000|2021-05-25 20:30:50|83095.5|83070.5|83097|83072|83097|83072|83095.3|83070.3|14
1621974660000|2021-05-25 20:31:00|83097.6|83072.6|83098.7|83073.7|83100.3|83075.3|83096.4|83071.4|45
1621974670000|2021-05-25 20:31:10|83097.8|83072.8|83098.8|83073.8|83099.9|83074.9|83097.5|83072.5|25
1621974680000|2021-05-25 20:31:20|83099|83074|83099.2|83074.2|83101.6|83076.6|83099|83074|22
1621974690000|2021-05-25 20:31:30|83099.1|83074.1|83098.2|83073.2|83099.7|83074.7|83098.2|83073.2|13
1621974700000|2021-05-25 20:31:40|83098.4|83073.4|83098|83073|83102.1|83077.1|83098|83073|34
1621974710000|2021-05-25 20:31:50|83098.3|83073.3|83096.8|83071.8|83100.1|83075.1|83095.4|83070.4|32
1621974720000|2021-05-25 20:32:00|83097|83072|83096.6|83071.6|83097.6|83072.6|83095.1|83070.1|37
1621974730000|2021-05-25 20:32:10|83096.7|83071.7|83093.4|83068.4|83096.7|83071.7|83092.3|83067.3|51
1621974740000|2021-05-25 20:32:20|83093.3|83068.3|83093.2|83068.2|83093.7|83068.7|83091.8|83066.8|40
1621974750000|2021-05-25 20:32:30|83092.9|83067.9|83092.9|83067.9|83093.3|83068.3|83090.5|83065.5|42
1621974760000|2021-05-25 20:32:40|83093.4|83068.4|83092|83067|83093.6|83068.6|83091|83066|44
1621974770000|2021-05-25 20:32:50|83090.5|83065.5|83092.1|83067.1|83094.5|83069.5|83090.5|83065.5|39
1621974780000|2021-05-25 20:33:00|83092.9|83067.9|83089.7|83064.7|83093.6|83068.6|83088.5|83063.5|36
1621974790000|2021-05-25 20:33:10|83090.2|83065.2|83090.9|83065.9|83092.1|83067.1|83090.2|83065.2|42
1621974800000|2021-05-25 20:33:20|83091|83066|83091.3|83066.3|83092.5|83067.5|83091|83066|24
1621974810000|2021-05-25 20:33:30|83091.5|83066.5|83092.8|83067.8|83093.6|83068.6|83090.4|83065.4|41
1621974820000|2021-05-25 20:33:40|83093.1|83068.1|83092.1|83067.1|83093.3|83068.3|83091|83066|27
1621974830000|2021-05-25 20:33:50|83092.2|83067.2|83091.9|83066.9|83092.7|83067.7|83091.7|83066.7|12
1621974840000|2021-05-25 20:34:00|83092.2|83067.2|83091.4|83066.4|83093.7|83068.7|83091.1|83066.1|32
1621974850000|2021-05-25 20:34:10|83090.5|83065.5|83089.9|83064.9|83091.1|83066.1|83089.9|83064.9|22
1621974860000|2021-05-25 20:34:20|83090.4|83065.4|83090.9|83065.9|83091.2|83066.2|83090|83065|17
1621974870000|2021-05-25 20:34:30|83090.7|83065.7|83090.9|83065.9|83091.2|83066.2|83089.9|83064.9|14
1621974880000|2021-05-25 20:34:40|83090.8|83065.8|83090.1|83065.1|83091.7|83066.7|83090.1|83065.1|13
1621974890000|2021-05-25 20:34:50|83089.9|83064.9|83090|83065|83090.8|83065.8|83089.9|83064.9|11
1621974900000|2021-05-25 20:35:00|83088.7|83063.7|83090.2|83065.2|83091.6|83066.6|83088.7|83063.7|22
1621974910000|2021-05-25 20:35:10|83089.4|83064.4|83089.5|83064.5|83090.9|83065.9|83089.4|83064.4|17
1621974920000|2021-05-25 20:35:20|83089.8|83064.8|83089.4|83064.4|83090.7|83065.7|83089|83064|17
1621974930000|2021-05-25 20:35:30|83089.6|83064.6|83089.6|83064.6|83090.7|83065.7|83088.9|83063.9|19
1621974940000|2021-05-25 20:35:40|83089.2|83064.2|83090.5|83065.5|83091.3|83066.3|83089.2|83064.2|18
1621974950000|2021-05-25 20:35:50|83090.2|83065.2|83089.6|83064.6|83090.9|83065.9|83089.6|83064.6|15
1621974960000|2021-05-25 20:36:00|83089.7|83064.7|83089.9|83064.9|83091.2|83066.2|83088.9|83063.9|37
1621974970000|2021-05-25 20:36:10|83090|83065|83093.3|83068.3|83093.8|83068.8|83090|83065|16
1621974980000|2021-05-25 20:36:20|83093.7|83068.7|83094.4|83069.4|83094.4|83069.4|83092.5|83067.5|15
1621974990000|2021-05-25 20:36:30|83094.3|83069.3|83095.4|83070.4|83098|83073|83092.7|83067.7|25
1621975000000|2021-05-25 20:36:40|83095.1|83070.1|83095.4|83070.4|83096.5|83071.5|83094.6|83069.6|16
1621975010000|2021-05-25 20:36:50|83095.5|83070.5|83096.6|83071.6|83097|83072|83094.5|83069.5|23
1621975020000|2021-05-25 20:37:00|83096.4|83071.4|83095.8|83070.8|83096.7|83071.7|83093.2|83068.2|25
1621975030000|2021-05-25 20:37:10|83094.7|83069.7|83095.8|83070.8|83096.3|83071.3|83094.1|83069.1|14
1621975040000|2021-05-25 20:37:20|83095.7|83070.7|83096.2|83071.2|83096.2|83071.2|83094.8|83069.8|13
1621975050000|2021-05-25 20:37:30|83095.9|83070.9|83096.1|83071.1|83096.3|83071.3|83095.2|83070.2|13
1621975060000|2021-05-25 20:37:40|83096.2|83071.2|83095.6|83070.6|83096.7|83071.7|83095.4|83070.4|18
1621975070000|2021-05-25 20:37:50|83096|83071|83097|83072|83097.7|83072.7|83095.6|83070.6|24
1621975080000|2021-05-25 20:38:00|83096.9|83071.9|83097.1|83072.1|83097.5|83072.5|83095.5|83070.5|21
1621975090000|2021-05-25 20:38:10|83097.4|83072.4|83097.4|83072.4|83098.8|83073.8|83096.9|83071.9|18
1621975100000|2021-05-25 20:38:20|83096.5|83071.5|83097.6|83072.6|83099.6|83074.6|83096.5|83071.5|14
1621975110000|2021-05-25 20:38:30|83097.9|83072.9|83098.3|83073.3|83100.5|83075.5|83097.8|83072.8|17
1621975120000|2021-05-25 20:38:40|83099.9|83074.9|83098.1|83073.1|83099.9|83074.9|83097|83072|19
1621975130000|2021-05-25 20:38:50|83098.5|83073.5|83095.9|83070.9|83099|83074|83095.4|83070.4|14
1621975140000|2021-05-25 20:39:00|83096|83071|83094.8|83069.8|83096.2|83071.2|83094.8|83069.8|13
1621975150000|2021-05-25 20:39:10|83095.1|83070.1|83096.2|83071.2|83098.7|83073.7|83093.9|83068.9|19
1621975160000|2021-05-25 20:39:20|83097.8|83072.8|83097.7|83072.7|83097.8|83072.8|83095.7|83070.7|27
1621975170000|2021-05-25 20:39:30|83097.6|83072.6|83095.4|83070.4|83097.6|83072.6|83094.6|83069.6|26
1621975180000|2021-05-25 20:39:40|83095.1|83070.1|83094.2|83069.2|83095.3|83070.3|83093.8|83068.8|10
1621975190000|2021-05-25 20:39:50|83094.5|83069.5|83096.3|83071.3|83096.5|83071.5|83094|83069|22
1621975200000|2021-05-25 20:40:00|83097.4|83072.4|83096.2|83071.2|83098.2|83073.2|83094|83069|26
1621975210000|2021-05-25 20:40:10|83096|83071|83096.2|83071.2|83098.2|83073.2|83095.2|83070.2|28
1621975220000|2021-05-25 20:40:20|83096.7|83071.7|83096.6|83071.6|83097.3|83072.3|83095.8|83070.8|17
1621975230000|2021-05-25 20:40:30|83097|83072|83095.8|83070.8|83097|83072|83095.5|83070.5|16
1621975240000|2021-05-25 20:40:40|83096.1|83071.1|83096.2|83071.2|83098.6|83073.6|83094.8|83069.8|19
1621975250000|2021-05-25 20:40:50|83096.7|83071.7|83096|83071|83098.7|83073.7|83095.5|83070.5|32
1621975260000|2021-05-25 20:41:00|83096.2|83071.2|83095.6|83070.6|83097.2|83072.2|83095.3|83070.3|15
1621975270000|2021-05-25 20:41:10|83094.9|83069.9|83096.5|83071.5|83097.1|83072.1|83094.3|83069.3|12
1621975280000|2021-05-25 20:41:20|83096|83071|83094.9|83069.9|83096.4|83071.4|83094.5|83069.5|16
1621975290000|2021-05-25 20:41:30|83095.1|83070.1|83096.2|83071.2|83097.5|83072.5|83095|83070|19
1621975300000|2021-05-25 20:41:40|83098.1|83073.1|83093.1|83068.1|83098.1|83073.1|83091.5|83066.5|30
1621975310000|2021-05-25 20:41:50|83093.9|83068.9|83093.9|83068.9|83094.7|83069.7|83093.5|83068.5|15
1621975320000|2021-05-25 20:42:00|83096.4|83071.4|83094.3|83069.3|83098.4|83073.4|83094.2|83069.2|15
1621975330000|2021-05-25 20:42:10|83094.2|83069.2|83094.3|83069.3|83096.5|83071.5|83093.7|83068.7|31
1621975340000|2021-05-25 20:42:20|83094.7|83069.7|83098.6|83073.6|83098.6|83073.6|83094.7|83069.7|13
1621975350000|2021-05-25 20:42:30|83096.8|83071.8|83103.1|83078.1|83103.1|83078.1|83095.1|83070.1|24
1621975360000|2021-05-25 20:42:40|83104.2|83079.2|83102.4|83077.4|83104.3|83079.3|83100.4|83075.4|19
1621975370000|2021-05-25 20:42:50|83102.2|83077.2|83099.7|83074.7|83103|83078|83098.7|83073.7|20
1621975380000|2021-05-25 20:43:00|83102.2|83077.2|83116.7|83066.7|83116.7|83077.2|83097.4|83058|27
1621975390000|2021-05-25 20:43:10|83110|83060|83102.9|83077.9|83116.7|83080.2|83096.4|83058|35
1621975400000|2021-05-25 20:43:20|83103.6|83078.6|83113.3|83063.3|83113.4|83078.6|83098.4|83059.1|41
1621975410000|2021-05-25 20:43:30|83112.1|83062.1|83109.4|83059.4|83113.7|83063.7|83107.4|83057.4|36
1621975420000|2021-05-25 20:43:40|83109|83059|83109.4|83059.4|83109.5|83059.5|83103.7|83053.7|40
1621975430000|2021-05-25 20:43:50|83107.4|83057.4|83111.4|83061.4|83114.4|83073.5|83096.7|83057.4|19
1621975440000|2021-05-25 20:44:00|83111.1|83061.1|83109.4|83059.4|83111.8|83061.8|83109|83059|26
1621975450000|2021-05-25 20:44:10|83112.5|83062.5|83110.3|83060.3|83115.1|83065.1|83110.1|83060.1|25
1621975460000|2021-05-25 20:44:20|83112|83062|83110.3|83060.3|83112|83062|83105.1|83055.1|42
1621975470000|2021-05-25 20:44:30|83109.5|83059.5|83105.9|83055.9|83112.8|83062.8|83103.7|83053.7|42
1621975480000|2021-05-25 20:44:40|83106.1|83056.1|83106.4|83056.4|83108.8|83058.8|83105.9|83055.9|11
1621975490000|2021-05-25 20:44:50|83107.9|83057.9|83095.5|83070.5|83107.9|83070.7|83094.2|83057.9|10
1621975500000|2021-05-25 20:45:00|83094.5|83069.5|83102.3|83052.3|83110.5|83069.5|83093.8|83050.4|51
1621975510000|2021-05-25 20:45:10|83101.5|83051.5|83254.9|83097.1|83357.8|83118.6|83101.1|83028.8|77
1621975520000|2021-05-25 20:45:20|83253|83101.2|83152.6|83102.6|83253|83116.4|83146.9|83041|74
1621975530000|2021-05-25 20:45:30|83153.4|83103.4|83247.9|83049.1|83354.6|83106.1|83139|83046.6|74
1621975540000|2021-05-25 20:45:40|83226.3|83060.7|83240.7|83042.3|83361.4|83077|83179|83029.7|79
1621975550000|2021-05-25 20:45:50|83230.5|83056.4|83186.2|83047.5|83257.3|83078|83182.9|83032.7|78
1621975560000|2021-05-25 20:46:00|83189.9|83045.4|83228.9|83048.3|83313|83085.6|83183.1|83035.8|80
1621975570000|2021-05-25 20:46:10|83228.7|83049.8|83217.8|83064.5|83261.3|83071.5|83216.1|83040.8|80
1621975580000|2021-05-25 20:46:20|83219|83057|83169.2|83119.2|83227.9|83122.2|83165.1|83048.2|80
1621975590000|2021-05-25 20:46:30|83204.2|83076.1|83141.9|83091.9|83211.4|83126|83141.9|83047.6|77
1621975600000|2021-05-25 20:46:40|83144.4|83094.4|83138.3|83088.3|83184.4|83098.7|83130.9|83030.4|65
1621975610000|2021-05-25 20:46:50|83137.8|83087.8|83158.8|83108.8|83211.1|83120.1|83137.8|83075.3|63
1621975620000|2021-05-25 20:47:00|83158.5|83108.5|83156.1|83106.1|83162.8|83112.8|83154.8|83104.8|74
1621975630000|2021-05-25 20:47:10|83156.2|83106.2|83152.3|83102.3|83206.6|83118.3|83146.5|83078.6|77
1621975640000|2021-05-25 20:47:20|83154|83104|83153.2|83103.2|83159.2|83109.2|83142.1|83092.1|77
1621975650000|2021-05-25 20:47:30|83153.1|83103.1|83151|83101|83156.4|83106.4|83146|83096|77
1621975660000|2021-05-25 20:47:40|83150.9|83100.9|83147.5|83097.5|83152.2|83102.2|83145.8|83095.8|74
1621975670000|2021-05-25 20:47:50|83146.9|83096.9|83150.1|83100.1|83153.3|83103.3|83146.8|83096.8|78
1621975680000|2021-05-25 20:48:00|83151.3|83101.3|83213.2|83082.5|83213.2|83129.1|83149|83082.5|72
1621975690000|2021-05-25 20:48:10|83179.7|83129.7|83174.6|83124.6|83204.5|83129.7|83145.7|83076.4|78
1621975700000|2021-05-25 20:48:20|83171.8|83121.8|83148.3|83098.3|83182.7|83132.7|83137.6|83087.6|80
1621975710000|2021-05-25 20:48:30|83158.7|83108.7|83164.7|83114.7|83170.1|83120.1|83147.5|83097.5|75
1621975720000|2021-05-25 20:48:40|83164.6|83114.6|83176.9|83126.9|83178.9|83128.9|83161.1|83111.1|73
1621975730000|2021-05-25 20:48:50|83177.1|83127.1|83156.8|83106.8|83180.2|83130.2|83154.3|83104.3|73
1621975740000|2021-05-25 20:49:00|83156.1|83106.1|83170.7|83120.7|83172.4|83122.4|83156.1|83106.1|77
1621975750000|2021-05-25 20:49:10|83170|83120|83158.6|83108.6|83175.5|83125.5|83150.7|83100.7|73
1621975760000|2021-05-25 20:49:20|83160.3|83110.3|83181.5|83131.5|83185.8|83135.8|83138.2|83088.2|78
1621975770000|2021-05-25 20:49:30|83180.3|83130.3|83152|83102|83185.2|83135.2|83146.2|83096.2|78
1621975780000|2021-05-25 20:49:40|83151.7|83101.7|83162.6|83112.6|83203.4|83133.4|83146.4|83072.6|74
1621975790000|2021-05-25 20:49:50|83160.3|83110.3|83159.4|83109.4|83171.5|83121.5|83157.3|83107.3|77
1621975800000|2021-05-25 20:50:00|83160.7|83110.7|83149.9|83099.9|83196.3|83110.7|83147.4|83058|80
1621975810000|2021-05-25 20:50:10|83149.6|83099.6|83146.8|83096.8|83151.1|83101.1|83143.8|83093.8|75
1621975820000|2021-05-25 20:50:20|83144.9|83094.9|83148.5|83098.5|83148.7|83098.7|83142.8|83092.8|73
1621975830000|2021-05-25 20:50:30|83149|83099|83137.6|83087.6|83149|83099|83137.6|83087.6|73
1621975840000|2021-05-25 20:50:40|83137.7|83087.7|83167.4|83117.4|83200.2|83120.8|83137.6|83074.3|68
1621975850000|2021-05-25 20:50:50|83168.3|83118.3|83167.7|83117.7|83209.2|83121.5|83132.2|83074.6|77
1621975860000|2021-05-25 20:51:00|83169.3|83119.3|83151.5|83101.5|83198|83121|83123.5|83072.1|78
1621975870000|2021-05-25 20:51:10|83153.8|83103.8|83161.6|83111.6|83180.7|83130.7|83147.6|83097.6|79
1621975880000|2021-05-25 20:51:20|83162.2|83112.2|83161.1|83111.1|83163.2|83113.2|83159.4|83109.4|78
1621975890000|2021-05-25 20:51:30|83162.2|83112.2|83144.7|83094.7|83162.2|83112.2|83139.4|83089.4|68
1621975900000|2021-05-25 20:51:40|83145.5|83095.5|83147.4|83097.4|83148.9|83098.9|83145.3|83095.3|33
1621975910000|2021-05-25 20:51:50|83147.5|83097.5|83145.2|83095.2|83148.4|83098.4|83144.3|83094.3|18
1621975920000|2021-05-25 20:52:00|83144.8|83094.8|83146.4|83096.4|83146.9|83096.9|83144.8|83094.8|37
1621975930000|2021-05-25 20:52:10|83145|83095|83153.6|83103.6|83161.7|83111.7|83145|83095|64
1621975940000|2021-05-25 20:52:20|83152.8|83102.8|83160.3|83110.3|83167.3|83117.3|83152.8|83102.8|76
1621975950000|2021-05-25 20:52:30|83160.4|83110.4|83166|83116|83170.7|83120.7|83155|83105|65
1621975960000|2021-05-25 20:52:40|83165.7|83115.7|83162.7|83112.7|83165.9|83115.9|83156.2|83106.2|66
1621975970000|2021-05-25 20:52:50|83162.6|83112.6|83161.5|83111.5|83164.1|83114.1|83160.3|83110.3|34
1621975980000|2021-05-25 20:53:00|83160.6|83110.6|83136.5|83086.5|83163|83113|83136.3|83086.3|47
1621975990000|2021-05-25 20:53:10|83136.7|83086.7|83137|83087|83141.4|83091.4|83132.3|83082.3|63
1621976000000|2021-05-25 20:53:20|83137.4|83087.4|83147|83097|83149.5|83099.5|83137.3|83087.3|75
1621976010000|2021-05-25 20:53:30|83149.3|83099.3|83144.6|83094.6|83149.3|83099.3|83140.8|83090.8|74
1621976020000|2021-05-25 20:53:40|83144|83094|83143.8|83093.8|83148|83098|83138.7|83088.7|56
1621976030000|2021-05-25 20:53:50|83144.3|83094.3|83155.2|83105.2|83169.9|83119.9|83140.5|83090.5|68
1621976040000|2021-05-25 20:54:00|83153.2|83103.2|83146.2|83096.2|83156.9|83106.9|83140.5|83090.5|76
1621976050000|2021-05-25 20:54:10|83150.1|83100.1|83153.4|83103.4|83165.8|83115.8|83149.4|83099.4|69
1621976060000|2021-05-25 20:54:20|83152.8|83102.8|83144.3|83094.3|83153|83103|83135.4|83085.4|73
1621976070000|2021-05-25 20:54:30|83144.5|83094.5|83223|83056.1|83354.2|83101.8|83140.3|83044.3|57
1621976080000|2021-05-25 20:54:40|83211.1|83059.9|83152|83102|83222.4|83122.6|83151.6|83049.1|79
1621976090000|2021-05-25 20:54:50|83151.7|83101.7|83145.3|83095.3|83152.8|83102.8|83144|83094|52
1621976100000|2021-05-25 20:55:00|83145.8|83095.8|83183.6|83028.2|83206.9|83095.8|83143.7|83015.7|73
1621976110000|2021-05-25 20:55:10|83180|83037.2|83142.6|83092.6|83184.9|83092.7|83139.5|83032.6|63
1621976120000|2021-05-25 20:55:20|83142|83092|83141.1|83091.1|83143.9|83093.9|83139.2|83089.2|51
1621976130000|2021-05-25 20:55:30|83141|83091|83143.9|83093.9|83146.4|83096.4|83141|83091|46
1621976140000|2021-05-25 20:55:40|83143.6|83093.6|83144|83094|83144|83094|83140.9|83090.9|31
1621976150000|2021-05-25 20:55:50|83144.1|83094.1|83141.7|83091.7|83144.1|83094.1|83141.2|83091.2|18
1621976160000|2021-05-25 20:56:00|83141.8|83091.8|83141.3|83091.3|83143.9|83093.9|83139.7|83089.7|20
1621976170000|2021-05-25 20:56:10|83140.9|83090.9|83143.8|83093.8|83143.8|83093.8|83134.9|83084.9|27
1621976180000|2021-05-25 20:56:20|83142.9|83092.9|83143.2|83093.2|83144.3|83094.3|83142.4|83092.4|20
1621976190000|2021-05-25 20:56:30|83143.7|83093.7|83142.1|83092.1|83144.1|83094.1|83132.6|83082.6|36
1621976200000|2021-05-25 20:56:40|83138.4|83088.4|83140|83090|83142.9|83092.9|83137.9|83087.9|29
1621976210000|2021-05-25 20:56:50|83142.5|83092.5|83141.7|83091.7|83143.7|83093.7|83138|83088|43
1621976220000|2021-05-25 20:57:00|83142.7|83092.7|83141.5|83091.5|83201.6|83092.7|83138.4|83038.8|33
1621976230000|2021-05-25 20:57:10|83141|83091|83140.1|83090.1|83180.6|83094.4|83136.4|83030.3|51
1621976240000|2021-05-25 20:57:20|83178.5|83052.4|83142.4|83092.4|83179.2|83094.8|83137|83045.3|37
1621976250000|2021-05-25 20:57:30|83144.3|83094.3|83173.2|83019.6|83183.9|83095.3|83135|83013.5|68
1621976260000|2021-05-25 20:57:40|83171.9|83027.4|83134.7|83084.7|83189.3|83085.4|83133.4|83000.8|76
1621976270000|2021-05-25 20:57:50|83135.7|83085.7|83131.5|83081.5|83173.8|83085.7|83122|83007.5|46
1621976280000|2021-05-25 20:58:00|83132.1|83082.1|83132.6|83082.6|83182.6|83082.6|83123.1|83004.4|80
1621976290000|2021-05-25 20:58:10|83131.6|83081.6|83133.6|83083.6|83172.7|83084|83121|83002.6|74
1621976300000|2021-05-25 20:58:20|83133.9|83083.9|83128.4|83078.4|83135.9|83085.9|83128.3|83078.3|55
1621976310000|2021-05-25 20:58:30|83157.3|83013.8|83167.3|83013|83177.7|83033.9|83157.3|83001.9|77
1621976320000|2021-05-25 20:58:40|83168.7|83020.7|83167|83033.2|83179.2|83082|83121.5|83013.9|76
1621976330000|2021-05-25 20:58:50|83167.3|83031.3|83162.8|83017.6|83171.2|83083.2|83121.3|83005.3|78
1621976340000|2021-05-25 20:59:00|83167.9|83023.9|83128.8|83078.8|83170.9|83083.1|83121.6|83011.1|64
1621976350000|2021-05-25 20:59:10|83128.5|83078.5|83170.6|83007|83184.8|83080.1|83118.1|82979.1|52
1621976360000|2021-05-25 20:59:20|83171.7|83009.3|83167.3|83013.2|83180.7|83084|83118.5|82986.7|71
1621976370000|2021-05-25 20:59:30|83116.4|83066.4|83119.2|83069.2|83165|83080.7|83116.2|83001.1|60
1621976380000|2021-05-25 20:59:40|83120.9|83070.9|83155.9|83021.3|83162.4|83082.2|83105.6|83015|72
1621976390000|2021-05-25 20:59:50|83156|83017.7|83174.2|83020.7|83180.5|83069.6|83117.6|83015.6|54
1621976400000|2021-05-25 21:00:00|83166.1|83027.2|83229.3|82989.2|83229.3|83027.2|83166.1|82989.2|3
1621976410000|2021-05-25 21:00:10|83234|82987.7|83272.7|82965.3|83272.7|82987.7|83234|82965.1|3
1621976420000|2021-05-25 21:00:20|83272.8|82965.8|83290|82956|83290.1|82965.8|83272.4|82955.9|5
1621976430000|2021-05-25 21:00:30|83289.6|82956.8|83272.6|82966.3|83289.7|82966.3|83272.5|82956.4|10
1621976440000|2021-05-25 21:00:40|83257.8|82974.2|83257.4|82973.6|83257.8|82974.2|83257.4|82973.6|4
1621976450000|2021-05-25 21:00:50|83257.5|82973.7|83272.4|82965.9|83272.4|82973.7|83257.5|82965.9|2
1621976460000|2021-05-25 21:01:00|83272.7|82965.8|83287.7|82954.3|83287.7|83022.3|83171.8|82954.3|5
1621976470000|2021-05-25 21:01:10|83287.6|82954|83268.5|82964.1|83287.6|82965.3|83268.5|82954|4
1621976480000|2021-05-25 21:01:20|83286|82964.2|83270.1|82941.3|83286.9|82964.2|83270.1|82940.5|7
1621976490000|2021-05-25 21:01:30|83269.9|82940.9|83270.1|82941.3|83270.1|82941.3|83269.9|82940.9|2
1621976500000|2021-05-25 21:01:40|83269.4|82941.9|83268.9|82941|83269.4|82941.9|83268.8|82941|5
1621976510000|2021-05-25 21:01:50|83268.8|82941.1|83279.3|82936|83279.3|82942.4|83268.8|82936|7
1621976520000|2021-05-25 21:02:00|83312.8|82961.1|83121.1|83071.1|83321|83071.1|83121.1|82958.3|18
1621976530000|2021-05-25 21:02:10|83214|83024.8|83121.8|83071.8|83259.3|83071.9|83121.1|82991.7|12
1621976540000|2021-05-25 21:02:20|83121.1|83071.1|83121.8|83071.8|83121.8|83071.8|83121.1|83071.1|2
1621976550000|2021-05-25 21:02:30|83121.1|83071.1|83121.1|83071.1|83121.8|83071.8|83121.1|83071.1|3
1621976590000|2021-05-25 21:03:10|83226|83017.3|83208.5|83022.5|83226|83071.1|83121.1|83016.9|6
1621976600000|2021-05-25 21:03:20|83121.1|83071.1|83205.5|83022.1|83205.5|83071.1|83121.1|83016.9|8
1621976610000|2021-05-25 21:03:30|83203.5|83021.7|83203.5|83018.1|83203.5|83071.1|83121.1|83016.5|5
1621976630000|2021-05-25 21:03:50|83121.1|83071.1|83121.1|83071.1|83121.1|83071.1|83121.1|83071.1|1
1621976640000|2021-05-25 21:04:00|83205.8|83014.9|83208.5|83016.1|83208.5|83071.1|83121.1|83014.9|3
1621976650000|2021-05-25 21:04:10|83121.1|83071.1|83201.5|83015.7|83201.5|83071.1|83121.1|83015.7|2
1621976660000|2021-05-25 21:04:20|83121.1|83071.1|83121.1|83071.1|83201.5|83071.1|83121.1|83015.7|3
1621976670000|2021-05-25 21:04:30|83324.2|83003.2|83121.1|83071.1|83324.2|83071.1|83121.1|83003.2|2
1621976680000|2021-05-25 21:04:40|83315.7|83019.8|83308.8|83013.6|83318|83019.8|83308.8|83013.6|5
1621976690000|2021-05-25 21:04:50|83308|83015.2|83121.1|83071.1|83317.2|83071.1|83121.1|83015.2|3
1621976700000|2021-05-25 21:05:00|83421|83027|83398.6|82991.1|83428|83027|83398.6|82984.6|12
1621976710000|2021-05-25 21:05:10|83402.2|82988.8|83406.4|82978.9|83406.4|82994.9|83393.8|82978.9|4
1621976720000|2021-05-25 21:05:20|83396.6|82990.2|83387.1|83000.7|83400|83003.8|83387.1|82990.2|7
1621976730000|2021-05-25 21:05:30|83387.7|83001.4|83375|82997.9|83393.4|83001.4|83375|82997.9|3
1621976740000|2021-05-25 21:05:40|83402.6|82993.5|83401.9|82993.5|83402.6|82993.5|83401.9|82993.5|2
1621976750000|2021-05-25 21:05:50|83375|83009|83392.3|82997.5|83423.1|83009|83375|82997.5|4
1621976760000|2021-05-25 21:06:00|83409|82991.3|83408.1|82990.4|83424.8|83004.5|83404.5|82955.6|12
1621976770000|2021-05-25 21:06:10|83402.6|83007.5|83429.3|82989.2|83429.3|83007.5|83402.6|82989.2|2
1621976780000|2021-05-25 21:06:20|83416.6|83002.4|83410.1|83012.4|83416.6|83012.4|83410.1|83002.4|3
1621976790000|2021-05-25 21:06:30|83409.2|83011.6|83401.4|83019|83409.2|83019|83401.4|83011.6|2
1621976800000|2021-05-25 21:06:40|83398||83402.6||83404.9||83398||4
1621976810000|2021-05-25 21:06:50|83401.4||83398||83401.4||83398||2
1621976820000|2021-05-25 21:07:00|83397|82936.6|83402.5|83001.7|83419.5|83006.7|83397|82932.6|8
1621976830000|2021-05-25 21:07:10|83445.6|82979.9|83421.4|82976.6|83445.6|82998.4|83419.6|82976.6|3
1621976840000|2021-05-25 21:07:20|83411.4|83002.5|83411.4|83002.5|83411.4|83002.5|83411.4|83002.5|1
1621976850000|2021-05-25 21:07:30|83415.6|82992.6|83415.6|82992.6|83415.6|82992.6|83415.6|82992.6|1
1621976860000|2021-05-25 21:07:40|83413.5|82967.1|83398.4|83009.2|83413.5|83009.2|83398.4|82967.1|4
1621976870000|2021-05-25 21:07:50|83399.2|83010.1|83412.4|82968.4|83412.4|83023|83399.2|82968.4|5
1621976880000|2021-05-25 21:08:00|83470.3|82960.3|83465.2|82957.2|83470.3|82960.3|83465.2|82957.2|2
1621976890000|2021-05-25 21:08:10|83455.1|82936.2|83455.1|82936.2|83455.1|82936.2|83455.1|82936.2|1
1621976900000|2021-05-25 21:08:20|83422.3|82939|83408.8|82959.3|83422.3|82959.3|83408.8|82895.6|3
1621976910000|2021-05-25 21:08:30|83401.1|82963.8|83401.1|82963.8|83401.1|82985.6|83398.4|82963.8|3
1621976920000|2021-05-25 21:08:40|83394|83022|83394|83022|83394|83022|83394|83022|1
1621976930000|2021-05-25 21:08:50|83411.8|82876.4|83417.2|83002.6|83435.6|83002.6|83411.8|82876.4|11
1621976940000|2021-05-25 21:09:00|83421.3|82988.8|83407.6|82984.3|83427.9|82995.1|83407.6|82983.6|12
1621976950000|2021-05-25 21:09:10|83408.1|82982.8|83403.7|82970.8|83408.1|82982.8|83398.3|82925.2|10
1621976960000|2021-05-25 21:09:20|83403.3|82957.1|83403.6|82988.7|83403.6|82988.7|83403.3|82957.1|2
1621976970000|2021-05-25 21:09:30|83406.4|82942.1|83407.9|82954.2|83407.9|82954.2|83406.4|82942.1|2
1621976980000|2021-05-25 21:09:40|83408.4|82955|83398.6|83000.4|83408.4|83007.7|83395.4|82944|6
1621976990000|2021-05-25 21:09:50|83395.1|82992.7|83395.4|82988.6|83397.2|83011.4|83393.5|82984.2|9
1621977000000|2021-05-25 21:10:00|83392.1|82995.7|83438.9|82878.6|83438.9|82995.7|83390|82827|17
1621977010000|2021-05-25 21:10:10|83439.7|82877.9|83435|82872|83439.7|82877.9|83434.3|82871.3|4
1621977020000|2021-05-25 21:10:20|83434.7|82871.7|83424.8|82884.3|83435|82885.5|83417.3|82865.9|8
1621977030000|2021-05-25 21:10:30|83405.3|82960.5|83387.4|82965.7|83405.3|82965.7|83384.6|82960.5|4
1621977040000|2021-05-25 21:10:40|83421.9|82979.7|83411.3|82972.1|83421.9|82979.7|83411.3|82972.1|3
1621977050000|2021-05-25 21:10:50|83389.4|82907.4|83391.6|82916.3|83391.6|82916.3|83389.4|82907.4|2
1621977060000|2021-05-25 21:11:00|83426|82942.1|83404.8|82996.8|83426|82996.8|83387.9|82933.5|4
1621977070000|2021-05-25 21:11:10|83399.7|82962|83402.9|82962.3|83404.4|82966.6|83399.7|82962|3
1621977080000|2021-05-25 21:11:20|83397.4|82970.7|83397.4|82970.7|83397.4|82970.7|83397.4|82970.7|1
1621977090000|2021-05-25 21:11:30|83377|82969|83377|82969|83377|82969|83377|82969|1
1621977100000|2021-05-25 21:11:40|83386.2|82894.1|83382.8|82992.9|83398.1|82992.9|83382.8|82894.1|4
1621977110000|2021-05-25 21:11:50|83413.9|82982.9|83413.9|82982.9|83413.9|82982.9|83413.9|82982.9|1
1621977120000|2021-05-25 21:12:00|83402.2|82986.6|83388.5|82990.7|83402.2|83004.8|83387.9|82986.6|3
1621977130000|2021-05-25 21:12:10|83384.6|82946.1|83384.1|82962.2|83384.6|82962.2|83384.1|82946.1|2
1621977150000|2021-05-25 21:12:30|83386.2|82894.1|83377|82969|83386.2|82969|83377|82894.1|3
1621977170000|2021-05-25 21:12:50|83386.2|82894.1|83411|82918.7|83418.1|82925.7|83386.2|82894.1|3
1621977180000|2021-05-25 21:13:00|83409|82937.9|83407|82957.1|83409|82957.1|83407|82937.9|2
1621977190000|2021-05-25 21:13:10|83390.4|82906.7|83391.6|82915.2|83393.2|82921.3|83390.4|82906.7|3
1621977210000|2021-05-25 21:13:30|83386.2|82894.1|83386.2|82894.1|83386.2|82894.1|83386.2|82894.1|1
1621977220000|2021-05-25 21:13:40|83402.3|82956.7|83430.7|82963.4|83430.7|82963.4|83402.3|82956.7|2
1621977230000|2021-05-25 21:13:50|83395.3|82904.6|83407.4|82918.7|83407.4|82918.7|83395.3|82904.6|3
1621977240000|2021-05-25 21:14:00|83396.3|82931.7|83403|82956.7|83403|82956.7|83394.6|82925.4|3
1621977250000|2021-05-25 21:14:10|83388.6|82903|83388.6|82903|83388.6|82903|83388.6|82903|1
1621977260000|2021-05-25 21:14:20|83386.2|82894.1|83378.6|82994.5|83386.2|82994.5|83378.6|82894.1|2
1621977270000|2021-05-25 21:14:30|83374.6|82989.2|83385.3|82990.7|83388.3|82994|83374.6|82978.4|5
1621977280000|2021-05-25 21:14:40|83386.2|82894.1|83399.5|82980.5|83424.3|82988.9|83386.2|82894.1|8
1621977290000|2021-05-25 21:14:50|83385.4|82994|83404.5|82956.5|83404.5|82994|83385.4|82956.5|3
1621977300000|2021-05-25 21:15:00|83388.8|82903|83392.3|82914.9|83392.3|82914.9|83388.8|82903|3
1621977310000|2021-05-25 21:15:10|83386.2|82894.1|83398.2|82998.3|83414.7|82998.3|83386.2|82894.1|3
1621977320000|2021-05-25 21:15:20|83383.9|82928.1|83386.2|82894.1|83386.2|82928.1|83383.9|82894.1|2
1621977330000|2021-05-25 21:15:30|83395.9|82931.7|83395.9|82931.7|83395.9|82931.7|83395.9|82931.7|1
1621977340000|2021-05-25 21:15:40|83402.3|82956.7|83402.3|82956.7|83402.3|82956.7|83402.3|82956.7|1
1621977350000|2021-05-25 21:15:50|83386.2|82894.1|83401.5|82956.8|83401.5|82956.8|83386.2|82894.1|3
1621977370000|2021-05-25 21:16:10|83413.2|82971.9|83417.1|82976.9|83417.1|82976.9|83413.2|82971.9|2
1621977380000|2021-05-25 21:16:20|83390.6|82905.9|83380.7|82975.6|83390.6|82975.8|83380.7|82905.9|3
1621977390000|2021-05-25 21:16:30|83381.6|82962.1|83381.6|82962.1|83381.6|82962.1|83381.6|82962.1|1
1621977400000|2021-05-25 21:16:40|83383.9|82928.1|83389.6|82993.4|83389.6|83030|83377|82894.1|4
1621977410000|2021-05-25 21:16:50|83385.4|83005.6|83385.4|83005.6|83385.4|83005.6|83385.4|83005.6|1
1621977420000|2021-05-25 21:17:00|83401.4|82991.2|83391.7|82986.6|83401.6|82991.2|83391.7|82984.1|3
1621977430000|2021-05-25 21:17:10|83391.4|82942.3|83391.6|82915.8|83394.2|82943.2|83391.4|82915.8|4
1621977450000|2021-05-25 21:17:30|83380.6|83019.9|83399.2|82979|83399.2|83019.9|83380.6|82949.4|7
1621977460000|2021-05-25 21:17:40|83403|83010.7|83403|83010.7|83403|83010.7|83403|83010.7|1
1621977470000|2021-05-25 21:17:50|83400.2|82959.5|83396.3|82997.3|83400.2|82997.3|83396.3|82959.5|2
1621977480000|2021-05-25 21:18:00|83386.2|82894.1|83383.6|82995|83398.3|82995|83383.6|82894.1|10
1621977490000|2021-05-25 21:18:10|83384.5|83001.4|83381|83001|83389.5|83001.4|83381|82985|7
1621977500000|2021-05-25 21:18:20|83382.8|82997.7|83382.8|82997.7|83382.8|82997.7|83382.8|82997.7|1
1621977510000|2021-05-25 21:18:30|83384.7|82938.5|83386.2|82894.1|83386.2|82938.5|83384.7|82894.1|2
1621977520000|2021-05-25 21:18:40|83376.3|82998.3|83381.2|83000.6|83381.2|83000.6|83376.3|82998.3|3
1621977530000|2021-05-25 21:18:50|83386.2|82894.1|83392.6|82994|83394|83035|83375|82894.1|11
1621977540000|2021-05-25 21:19:00|83388.1|82997.1|83388.1|82997.1|83388.1|82997.1|83388.1|82997.1|1
1621977550000|2021-05-25 21:19:10|83386.2|82894.1|83377.1|82999|83386.2|82999|83376.3|82894.1|3
1621977560000|2021-05-25 21:19:20|83387.8|82978.2|83375|82847.8|83398.8|82978.2|83375|82847.8|3
1621977570000|2021-05-25 21:19:30|83359.7|82796.7|83396.4|82833.4|83396.4|82833.4|83359.7|82796.7|6
1621977580000|2021-05-25 21:19:40|83395.2|82832.2|83396.4|82833.4|83396.4|82833.4|83394.9|82831.9|6
1621977590000|2021-05-25 21:19:50|83381.7|82818.7|83374.5|82811.5|83381.7|82818.7|83371.9|82808.9|4
1621977600000|2021-05-25 21:20:00|83373.2|82810.2|83375.3|82812.3|83375.3|82812.3|83373.2|82810.2|4
1621977610000|2021-05-25 21:20:10|83374.3|82811.3|83372.4|82809.4|83374.3|82811.3|83372.4|82809.4|3
1621977620000|2021-05-25 21:20:20|83387.7|82824.7|83400.9|82878.5|83415.9|82894.8|83367.7|82804.7|4
1621977630000|2021-05-25 21:20:30|83405.1|82842.1|83403.1|82865|83405.1|82865|83395|82832|4
1621977640000|2021-05-25 21:20:40|83392.6|82856.6|83405.3|82856.5|83405.3|82856.6|83388.7|82831.9|7
1621977650000|2021-05-25 21:20:50|83377.3|82814.3|83381.1|82818.1|83382.2|82819.2|83371.9|82808.9|10
1621977660000|2021-05-25 21:21:00|83379|82816|83379|82816|83381.1|82825.6|83379|82816|5
1621977670000|2021-05-25 21:21:10|83380.9|82817.9|83387.7|82824.7|83387.7|82824.7|83380.9|82817.9|2
1621977680000|2021-05-25 21:21:20|83383.5|82840.6|83383.5|82840.6|83383.5|82840.6|83383.5|82840.6|1
1621977690000|2021-05-25 21:21:30|83385.7|82837.6|83378|82848|83390.8|82848|83378|82830.6|4
1621977700000|2021-05-25 21:21:40|83380.6|82817.6|83381|82818|83381.9|82818.9|83380.6|82817.6|8
1621977710000|2021-05-25 21:21:50|83371.6|82808.6|83371.6|82808.6|83371.6|82808.6|83371.6|82808.6|1
1621977720000|2021-05-25 21:22:00|83374.2|82811.2|83378.4|82815.4|83384.3|82836|83369.3|82806.3|8
1621977730000|2021-05-25 21:22:10|83382.2|82819.2|83386.1|82823.1|83387.6|82829|83382.2|82819.2|6
1621977740000|2021-05-25 21:22:20|83383.5|82820.5|83387.6|82825.1|83387.6|82825.1|83382.7|82819.7|11
1621977750000|2021-05-25 21:22:30|83385.4|82822.4|83382|82819|83385.4|82822.4|83382|82819|3
1621977760000|2021-05-25 21:22:40|83383.3|82820.3|83378.8|82815.8|83383.3|82820.3|83372|82809|4
1621977770000|2021-05-25 21:22:50|83378.3|82815.3|83385.1|82852|83385.1|82852|83378.3|82815.3|3
1621977780000|2021-05-25 21:23:00|83375|82854|83389|82826|83389|82854|83375|82824.4|5
1621977790000|2021-05-25 21:23:10|83383.2|82820.2|83383.9|82820.9|83383.9|82820.9|83383.2|82820.2|2
1621977800000|2021-05-25 21:23:20|83381.5|82818.5|83389.1|82826.1|83390.7|82827.9|83381.5|82818.5|4
1621977810000|2021-05-25 21:23:30|83378.3|82815.3|83367.7|82804.7|83378.3|82815.3|83367.7|82804.7|3
1621977820000|2021-05-25 21:23:40|83367.3|82804.3|83367.3|82804.3|83367.3|82804.3|83367.3|82804.3|1
1621977830000|2021-05-25 21:23:50|83367.4|82804.4|83373.4|82810.4|83374.3|82811.3|83367.4|82804.4|5
1621977840000|2021-05-25 21:24:00|83378.9|82815.9|83393.2|82836.7|83393.2|82836.7|83378.9|82815.9|6
1621977850000|2021-05-25 21:24:10|83384.4|82847.1|83384.8|82821.8|83386.7|82847.1|83381.2|82818.2|8
1621977860000|2021-05-25 21:24:20|83384.3|82821.3|83409.6|82916.8|83409.6|82916.8|83384.3|82821.3|2
1621977870000|2021-05-25 21:24:30|83394|82876.2|83396.1|82910.1|83396.1|82910.1|83394|82867.5|3
1621977880000|2021-05-25 21:24:40|83399.5|82923.7|83380|82833.7|83399.5|82923.7|83380|82833.7|3
1621977890000|2021-05-25 21:24:50|83379|82836.6|83376.4|82813.4|83390.3|82836.6|83376.4|82813.4|9
1621977900000|2021-05-25 21:25:00|83379.8|82816.8|83378.3|82843.7|83380.1|82843.7|83378.3|82816.8|6
1621977910000|2021-05-25 21:25:10|83385.8|82822.8|83385.1|82822.1|83386.8|82823.8|83383.7|82820.7|4
1621977920000|2021-05-25 21:25:20|83386.3|82823.3|83437.2|82914.1|83444.6|82922.9|83375.6|82812.6|5
1621977930000|2021-05-25 21:25:30|83424.1|82879.8|83462.5|82915.2|83462.5|82915.2|83424.1|82879.8|2
1621977940000|2021-05-25 21:25:40|83416.8|82991.3|83416.8|82991.3|83416.8|82991.3|83416.8|82991.3|1
1621977950000|2021-05-25 21:25:50|83423.1|82880.6|83409.7|82880.3|83423.1|82886.7|83388.1|82843.6|8
1621977960000|2021-05-25 21:26:00|83410.3|82847.3|83378.4|82815.4|83412.5|82858.2|83362.6|82799.6|4
1621977970000|2021-05-25 21:26:10|83375.7|82812.7|83385.4|82825.5|83385.4|82840|83375.7|82812.7|4
1621977980000|2021-05-25 21:26:20|83383.8|82838.3|83383.8|82838.3|83383.8|82838.3|83383.8|82838.3|1
1621977990000|2021-05-25 21:26:30|83377||83395.7||83395.7||83377||2
1621978000000|2021-05-25 21:26:40|83386.8|82823.8|83381.2|82818.2|83386.8|82823.8|83381.2|82818.2|2
1621978010000|2021-05-25 21:26:50|83382.8|82819.8|83382.8|82819.8|83382.8|82819.8|83382.8|82819.8|1
1621978020000|2021-05-25 21:27:00|83439.1|82991.3|83417|82864.5|83439.1|82991.3|83414.5|82859|5
1621978030000|2021-05-25 21:27:10|83394.7|82868.6|83386.8|82823.8|83400.3|82871.6|83386.8|82823.8|4
1621978040000|2021-05-25 21:27:20|83385|82831.9|83395.3|82872.7|83395.3|82872.7|83378.3|82823.3|5
1621978050000|2021-05-25 21:27:30|83397.3|82888.5|83394.6|82866.4|83397.3|82888.5|83393|82852.6|3
1621978060000|2021-05-25 21:27:40|83398.8|82849|83383.6|82820.6|83398.8|82857.6|83383.6|82820.6|3
1621978070000|2021-05-25 21:27:50|83383.3|82820.3|83385|82822|83385|82822|83383.3|82820.3|2
1621978080000|2021-05-25 21:28:00|83380.7|82817.7|83382.1|82819.1|83382.1|82819.1|83380.7|82817.7|2
1621978090000|2021-05-25 21:28:10|83382.2|82846.5|83386.9|82823.9|83386.9|82846.5|83378.3|82819.4|6
1621978100000|2021-05-25 21:28:20|83384.2|82821.2|83385|82829.5|83385|82832.5|83383.1|82821.2|3
1621978110000|2021-05-25 21:28:30|83386.7|82826.7|83390.8|82827.8|83390.8|82839.3|83386.7|82826.7|3
1621978120000|2021-05-25 21:28:40|83390.9|82829.5|83394.1|82831.1|83394.1|82831.1|83390.9|82829.5|2
1621978140000|2021-05-25 21:29:00|83380|82817|83383.9|82820.9|83383.9|82820.9|83380|82817|2
1621978150000|2021-05-25 21:29:10|83376|82813|83376|82813|83376|82813|83376|82813|1
1621978160000|2021-05-25 21:29:20|83379.9|82816.9|83379.9|82816.9|83379.9|82816.9|83379.9|82816.9|1
1621978180000|2021-05-25 21:29:40|83381|82818|83381|82818|83381|82818|83381|82818|1
1621978190000|2021-05-25 21:29:50|83324.1|82761.1|83324.1|82761.1|83324.1|82761.1|83324.1|82761.1|1
1621978200000|2021-05-25 21:30:00|83374.8|82811.8|83385.5|82822.5|83385.5|82822.5|83374.8|82811.8|4
1621978210000|2021-05-25 21:30:10|83381.2|82818.2|83380.8|82817.8|83381.2|82818.2|83380.8|82817.8|2
1621978220000|2021-05-25 21:30:20|83379.9|82816.9|83382.4|82819.4|83382.4|82819.4|83379.9|82816.9|2
1621978230000|2021-05-25 21:30:30|83373.9|82810.9|83385.4|82822.4|83387.7|82839.7|83359.7|82796.7|6
1621978240000|2021-05-25 21:30:40|83379.5|82839.7|83379.5|82820|83391.9|82839.7|83379.5|82818.8|8
1621978250000|2021-05-25 21:30:50|83377.5|82835.7|83411.8|82856.9|83411.8|82954.2|83344|82808|15
1621978260000|2021-05-25 21:31:00|83410|82865.6|83398.7|82835.7|83410|82865.6|83393.9|82830.9|8
1621978270000|2021-05-25 21:31:10|83397.7|82834.7|83388.4|82825.4|83397.7|82834.7|83388.4|82825.4|5
1621978280000|2021-05-25 21:31:20|83391.7|82828.7|83390.4|82827.4|83391.7|82828.7|83390.4|82827.4|2
1621978290000|2021-05-25 21:31:30|83348.8|82948.9|83377.3|82855.6|83391.7|82948.9|83348.8|82850.4|6
1621978300000|2021-05-25 21:31:40|83373.6|82865.5|83367.5|82847.1|83382.6|82870.8|83367.5|82847.1|5
1621978310000|2021-05-25 21:31:50|83368.9|82853.8|83382.4|82819.4|83382.4|82853.8|83368.9|82817.6|4
1621978320000|2021-05-25 21:32:00|83352.1|82909.2|83385.2|82822.2|83385.2|82909.2|83352.1|82822.2|4
1621978330000|2021-05-25 21:32:10|83378.8|82839.8|83392.2|82897.8|83392.2|82897.8|83378.8|82823.6|9
1621978340000|2021-05-25 21:32:20|83398.9|82859.4|83392.4|82866.9|83398.9|82866.9|83392.4|82859.4|3
1621978350000|2021-05-25 21:32:30|83399.6|82845.3|83380.9|82817.9|83406.3|82894.2|83380.9|82817.9|4
1621978360000|2021-05-25 21:32:40|83380|82817|83349.4|82801.9|83380.1|82817.1|83349.4|82801.9|3
1621978370000|2021-05-25 21:32:50|83362.7|82799.7|83377.7|82814.7|83377.7|82814.7|83332|82799.7|3
1621978380000|2021-05-25 21:33:00|83378.5|82946.1|83368.4|82845.5|83392.6|82946.1|83364.2|82844.6|10
1621978390000|2021-05-25 21:33:10|83380|82855.9|83375.1|82821.7|83380|82855.9|83365.1|82821.7|4
1621978410000|2021-05-25 21:33:30|83351.4|82840.3|83369.4|82824.9|83381.9|82840.3|83351.4|82814.7|6
1621978420000|2021-05-25 21:33:40|83382|82819|83382|82819|83382|82819|83382|82819|1
1621978430000|2021-05-25 21:33:50|83379.8|82816.8|83367|82864|83387.5|82864|83367|82816.8|5
1621978440000|2021-05-25 21:34:00|83390.5|82833.7|83389.3|82826.3|83390.5|82833.7|83386.8|82823.8|3
1621978450000|2021-05-25 21:34:10|83384.2|82821.2|83356.6|82803.5|83384.2|82821.2|83356.6|82803.5|2
1621978460000|2021-05-25 21:34:20|83364.6|82801.6|83330|82810|83366.9|82810|83330|82801.6|3
1621978470000|2021-05-25 21:34:30|83369|82806|83358.5|82820.6|83378.7|82834|83358.5|82806|6
1621978480000|2021-05-25 21:34:40|83364.1|82822.7|83330|82810|83364.1|82822.7|83330|82810|3
1621978490000|2021-05-25 21:34:50|83358|82851.6|83370.4|82829.9|83376.3|82851.6|83358|82813.3|5
1621978500000|2021-05-25 21:35:00|83381.2|82824.9|83389.4|82826.4|83389.4|82831.1|83375.6|82824.9|4
1621978510000|2021-05-25 21:35:10|83378.7|82845.8|83378.7|82845.8|83378.7|82845.8|83378.7|82845.8|1
1621978520000|2021-05-25 21:35:20|83366|82863|83365|82862|83366|82863|83365|82862|2
1621978530000|2021-05-25 21:35:30|83366|82863|83344|82830.8|83366|82863|83344|82830.8|3
1621978540000|2021-05-25 21:35:40|83374|82811|83375.5|82819.8|83378.8|82826.2|83370.3|82811|6
1621978550000|2021-05-25 21:35:50|83366.8|82822.9|83386.7|82830.9|83386.7|82842|83366.6|82821.7|9
1621978560000|2021-05-25 21:36:00|83382|82819|83382|82819|83382|82819|83382|82819|1
1621978570000|2021-05-25 21:36:10|83372.8|82848.5|83375|82846|83375|82849.3|83372.8|82846|3
1621978580000|2021-05-25 21:36:20|83377.3|82840.9|83386.3|82830|83389|82849|83374.9|82821.9|6
1621978590000|2021-05-25 21:36:30|83387.1|82824.1|83385.1|82822.1|83387.1|82824.1|83385.1|82822.1|2
1621978600000|2021-05-25 21:36:40|83383.9|82820.9|83387.9|82824.9|83388|82886.6|83361.6|82820.9|13
1621978610000|2021-05-25 21:36:50|83388.4|82825.4|83374.8|82829|83388.8|82840.9|83374.8|82820.5|12
1621978620000|2021-05-25 21:37:00|83377.6|82824.4|83390.7|82827.7|83390.7|82829.3|83372.2|82818|10
1621978630000|2021-05-25 21:37:10|83390.8|82827.8|83384|82827.9|83390.8|82839.5|83378|82825.8|7
1621978640000|2021-05-25 21:37:20|83383.5|82827.4|83375.3|82812.3|83385.7|82834.7|83375.3|82812.3|11
1621978650000|2021-05-25 21:37:30|83375|82812|83375|82812|83375|82812|83375|82812|1
1621978660000|2021-05-25 21:37:40|83399.2|82836.2|83396.5|82833.5|83399.2|82836.2|83396.5|82833.5|2
1621978670000|2021-05-25 21:37:50|83394.4|82831.4|83377.9|82841|83394.4|82842.3|83377.9|82831.4|4
1621978680000|2021-05-25 21:38:00|83382.6|82826.7|83382.7|82827.2|83382.7|82827.2|83382.3|82826.7|3
1621978690000|2021-05-25 21:38:10|83362|82863|83375.6|82895|83375.6|82927.2|83362|82863|4
1621978700000|2021-05-25 21:38:20|83379.5|82883.3|83379.5|82883.3|83379.5|82886.9|83378.2|82883.3|3
1621978710000|2021-05-25 21:38:30|83375|82812|83375|82812|83375|82812|83375|82812|1
1621978720000|2021-05-25 21:38:40|83387.5|82824.5|83383.7|82825.3|83387.5|82845.8|83373.5|82821.4|4
1621978730000|2021-05-25 21:38:50|83384.4|82821.4|83382.3|82826.7|83385.6|82826.7|83382.3|82821.4|3
1621978740000|2021-05-25 21:39:00|83385.6|82823.6|83383.3|82826.7|83385.6|82826.7|83383.3|82823.6|3
1621978750000|2021-05-25 21:39:10|83381.3|82818.3|83375.4|82812.4|83385.5|82822.5|83375.4|82812.4|3
1621978760000|2021-05-25 21:39:20|83383.7|82820.7|83381.5|82818.5|83383.7|82820.7|83381.5|82818.5|4
1621978770000|2021-05-25 21:39:30|83385.5|82822.5|83382.8|82819.8|83386.8|82823.8|83382.5|82819.5|4
1621978780000|2021-05-25 21:39:40|83383.4|82820.4|83381.7|82818.7|83383.4|82820.4|83381.7|82818.7|2
1621978790000|2021-05-25 21:39:50|83346.4|82783.4|83372.4|82843|83373|82862|83346.4|82783.4|4
1621978800000|2021-05-25 21:40:00|83385.1|82822.1|83375.4|82812.4|83385.4|82822.4|83375.4|82812.4|3
1621978830000|2021-05-25 21:40:30|83350.4|82787.4|83350.4|82787.4|83350.4|82787.4|83350.4|82787.4|1
1621978840000|2021-05-25 21:40:40|83350.7|82787.7|83342|82916.6|83383.3|82916.6|83342|82787.7|6
1621978850000|2021-05-25 21:40:50|83347.8|82902.9|83298.6|83019.5|83355.3|83019.5|83298.6|82885|3
1621978860000|2021-05-25 21:41:00|83371.1|82867.1|83388.4|82835.6|83389.4|82867.1|83371.1|82831.1|9
1621978870000|2021-05-25 21:41:10|83390.4|82851.6|83390.4|82851.6|83390.4|82851.6|83390.4|82851.6|1
1621978880000|2021-05-25 21:41:20|83389.4|82844|83403.7|82840.7|83403.7|82844|83389.4|82837|4
1621978890000|2021-05-25 21:41:30|83392.5|82829.5|83382.5|82819.5|83392.5|82829.5|83382.5|82819.5|2
1621978900000|2021-05-25 21:41:40|83389.4|82844|83395.1|82877.1|83395.4|82898.5|83384.3|82844|5
1621978910000|2021-05-25 21:41:50|83395.6|82861.8|83394.9|82831.9|83395.6|82865.9|83390|82831.9|6
1621978920000|2021-05-25 21:42:00|83396.3|82833.3|83396.9|82833.9|83396.9|82833.9|83396.3|82833.3|2
1621978930000|2021-05-25 21:42:10|83390.3|82827.3|83390.3|82827.3|83390.3|82827.3|83390.3|82827.3|1
1621978940000|2021-05-25 21:42:20|83399.2|82836.2|83402.2|82839.2|83402.2|82839.2|83398.2|82835.2|3
1621978970000|2021-05-25 21:42:50|83392|82865|83389.4|82844|83392|82865|83389.4|82844|2
1621978980000|2021-05-25 21:43:00|83389.8|82847.4|83398.1|82835.1|83398.1|82854.5|83389.8|82835.1|3
1621978990000|2021-05-25 21:43:10|83394.2|82831.2|83348|82934.9|83396.9|82934.9|83348|82825.6|8
1621979000000|2021-05-25 21:43:20|83355.8|82915.8|83361.1|82908.2|83361.1|82915.8|83355.8|82908.2|2
1621979010000|2021-05-25 21:43:30|83371.1|82871.3|83394|82855.3|83394|82871.3|83371.1|82819.5|3
1621979020000|2021-05-25 21:43:40|83392.3|82846.9|83398.7|82835.7|83398.7|82846.9|83389.4|82832.6|4
1621979030000|2021-05-25 21:43:50|83407|82856.3|83399.7|82836.7|83407|82856.3|83398.8|82836.7|9
1621979040000|2021-05-25 21:44:00|83396.7|82833.7|83397|82870|83401.7|82870|83396.7|82833.7|5
1621979060000|2021-05-25 21:44:20|83399|82872|83397.8|82882.9|83401.8|82885.5|83394.2|82836.5|12
1621979070000|2021-05-25 21:44:30|83397.1|82879|83382.5|82819.5|83397.1|82879|83382.5|82819.5|3
1621979100000|2021-05-25 21:45:00|83358|82816|83385.4|82822.4|83385.4|82822.4|83357.4|82794.4|8
1621979110000|2021-05-25 21:45:10|83403.3|82849.1|83384.4|82878.9|83403.3|82896.8|83373.5|82835.8|14
1621979120000|2021-05-25 21:45:20|83389.8|82869.5|83350.6|82870.4|83389.8|82887.4|83314.6|82828.7|26
1621979130000|2021-05-25 21:45:30|83350.1|82870|83336.5|82927.1|83350.1|82927.1|83327.5|82870|15
1621979140000|2021-05-25 21:45:40|83361.4|82902.4|83320.4|82906|83361.4|82920.5|83311.1|82897.4|13
1621979150000|2021-05-25 21:45:50|83323.2|82903.4|83349.7|82865.9|83350|82903.4|83307|82863.5|13
1621979160000|2021-05-25 21:46:00|83343.5|82865.5|83354.5|82856.7|83356|82865.5|83343.5|82854.6|10
1621979170000|2021-05-25 21:46:10|83375.3|82858|83327.8|82900.5|83377.8|82904.2|83323.8|82856|10
1621979180000|2021-05-25 21:46:20|83362.7|82880.8|83343.1|82908.8|83362.7|82908.8|83324.7|82847.3|13
1621979190000|2021-05-25 21:46:30|83338.8|82904.9|83332.8|82875.9|83354.3|82923.2|83322.2|82875.9|19
1621979200000|2021-05-25 21:46:40|83322.2|82881.3|83360.3|82876.6|83379.3|82949.3|83319.2|82859.9|16
1621979210000|2021-05-25 21:46:50|83353.4|82886.4|83365.8|82953|83394.8|82953|83323.4|82855.7|15
1621979220000|2021-05-25 21:47:00|83368.7|82909.2|83389.9|82848.4|83393.4|82921|83336.9|82848.4|24
1621979230000|2021-05-25 21:47:10|83390.3|82852.3|83355.8|82885.7|83390.4|82916|83342.3|82850.5|13
1621979240000|2021-05-25 21:47:20|83361|82882.7|83343.9|82910.1|83365.7|82910.1|83343.9|82877.8|12
1621979250000|2021-05-25 21:47:30|83343.6|82914.1|83349.5|82901|83355.4|82914.1|83336.4|82876.2|9
1621979260000|2021-05-25 21:47:40|83353.3|82887.7|83400.3|82837.3|83400.3|82926.1|83329.5|82837.3|14
1621979270000|2021-05-25 21:47:50|83393.6|82856|83385.2|82845|83404.8|82861|83385.2|82840.8|17
1621979280000|2021-05-25 21:48:00|83345.5|82910.8|83342.6|82916.2|83371|82939.1|83325.4|82882.7|12
1621979290000|2021-05-25 21:48:10|83343.6|82914.9|83368.5|82883.9|83370.2|82914.9|83343.2|82876.2|16
1621979300000|2021-05-25 21:48:20|83365.9|82886.7|83379.3|82863.1|83380.1|82886.7|83365.9|82860.7|10
1621979310000|2021-05-25 21:48:30|83378.1|82864.8|83391.4|82837.3|83394.8|82873.6|83371.8|82835.2|13
1621979320000|2021-05-25 21:48:40|83392.5|82837.8|83388.4|82838.9|83392.5|82838.9|83388.4|82837.8|5
1621979330000|2021-05-25 21:48:50|83388.1|82839.2|83386.6|82845.4|83388.9|82848.9|83386.6|82839.2|8
1621979340000|2021-05-25 21:49:00|83378|82854.8|83331.4|82898.3|83378|82921.4|83309.7|82854.8|6
1621979350000|2021-05-25 21:49:10|83215.6|82889|83360.1|82902.6|83390.1|82914.2|83215.6|82844.8|11
1621979360000|2021-05-25 21:49:20|83367.2|82890.1|83365.3|82876.8|83367.2|82893.6|83360.4|82876.8|12
1621979370000|2021-05-25 21:49:30|83364.9|82876.4|83376.5|82856.9|83380.2|82876.8|83364.9|82853.8|9
1621979380000|2021-05-25 21:49:40|83375|82854.6|83372.2|82855.5|83375.3|82855.5|83372.2|82853.9|6
1621979390000|2021-05-25 21:49:50|83373.4|82859.3|83273.8|82952.1|83373.4|82952.1|83273.8|82859.3|6
1621979400000|2021-05-25 21:50:00|83312.5|82908.8|83361.3|82865.7|83362.5|82908.8|83307.8|82865.4|13
1621979410000|2021-05-25 21:50:10|83372.1|82854.8|83319|82943.6|83372.1|82950.8|83316.5|82854.8|6
1621979420000|2021-05-25 21:50:20|83334.7|82914.3|83334.1|82914.4|83334.7|82914.4|83334.1|82914.3|4
1621979430000|2021-05-25 21:50:30|83308.6|82949.7|83315.6|82932.6|83316.5|82949.7|83308.6|82932.6|3
1621979440000|2021-05-25 21:50:40|83346.4|82863.2|83358.4|82856.2|83363.1|82863.4|83345.6|82854.7|13
1621979450000|2021-05-25 21:50:50|83358.1|82863|83311.7|82902.1|83358.1|82937.7|83247.9|82862.5|8
1621979460000|2021-05-25 21:51:00|83315|82906.1|83326|82928.5|83363.6|82928.5|83315|82876.6|11
1621979470000|2021-05-25 21:51:10|83329.2|82924.9|83365.5|82892.9|83365.5|82929.3|83329.2|82892.9|12
1621979480000|2021-05-25 21:51:20|83361.8|82894.7|83360|82880.7|83375.1|82920.7|83326.6|82869.5|16
1621979490000|2021-05-25 21:51:30|83340.6|82898.7|83364.9|82858.8|83365.2|82898.7|83340.6|82858.8|4
1621979500000|2021-05-25 21:51:40|83347.4|82865.4|83267.8|82953.8|83347.4|82953.8|83267.8|82865.4|3
1621979510000|2021-05-25 21:51:50|83294|82924.9|83344.7|82863.6|83344.7|82924.9|83293.4|82863.6|5
1621979520000|2021-05-25 21:52:00|83376.3|82854.7|83365.9|82858.4|83377.3|82858.8|83365.9|82854.7|10
1621979530000|2021-05-25 21:52:10|83362.2|82859.8|83365.4|82860.7|83375.1|82860.9|83361.9|82859.6|5
1621979540000|2021-05-25 21:52:20|83371.5|82861.7|83362.6|82856.8|83371.5|82865.4|83362.6|82853.8|5
1621979550000|2021-05-25 21:52:30|83371.1|82859.2|83338.7|82868.4|83373.4|82868.4|83338.7|82856.3|7
1621979560000|2021-05-25 21:52:40|83338.5|82869|83359.7|82871.7|83360|82955.2|83264.8|82868.1|9
1621979570000|2021-05-25 21:52:50|83350.8|82875.3|83262.8|82903.5|83359.8|82929|83262.8|82858.2|10
1621979580000|2021-05-25 21:53:00|83258.1|82890.3|83298.6|82872.2|83316|82890.3|83253.3|82846.7|21
1621979590000|2021-05-25 21:53:10|83299.8|82857.2|83301.1|82850.9|83321.7|82866.4|83289|82850.9|12
1621979600000|2021-05-25 21:53:20|83303.4|82846.2|83297|82844.6|83307|82873.2|83265.8|82836.3|13
1621979610000|2021-05-25 21:53:30|83294.2|82841.8|83303.2|82852.7|83305|82858.8|83275.2|82840.2|8
1621979620000|2021-05-25 21:53:40|83297.3|82855.7|83258|82862.2|83304.4|82880.6|83258|82838.1|7
1621979630000|2021-05-25 21:53:50|83260.5|82852.5|83309.4|82838.5|83326.7|82852.5|83253.4|82806.4|14
1621979640000|2021-05-25 21:54:00|83311|82843.5|83297.8|82833.2|83311|82844.6|83297.8|82833.2|6
1621979650000|2021-05-25 21:54:10|83299.4|82832.6|83286.2|82870.9|83311|82870.9|83286.2|82832.6|11
1621979660000|2021-05-25 21:54:20|83284.6|82857.6|83329.9|83007.2|83335.2|83027.2|83190.1|82844.9|18
1621979670000|2021-05-25 21:54:30|83332.2|83008.4|83329.9|83014.4|83346.8|83021.2|83329.9|82999.8|14
1621979680000|2021-05-25 21:54:40|83332|83012.9|83297.8|82995.6|83332|83012.9|83297.8|82991.9|6
1621979690000|2021-05-25 21:54:50|83302.6|82996.4|83313|82999.9|83314.3|82999.9|83302.6|82996.4|5
1621979700000|2021-05-25 21:55:00|83312.8|83000.1|83328.6|83008.1|83328.6|83020.9|83286.8|82985.1|12
1621979710000|2021-05-25 21:55:10|83324.3|83010|83314.6|83031|83349|83053.1|83300.1|82999|17
1621979720000|2021-05-25 21:55:20|83308.9|83040.7|83336.2|83027.4|83337.4|83040.7|83308.9|83009.2|15
1621979730000|2021-05-25 21:55:30|83335.2|83038.4|83334|83023.4|83337.4|83038.4|83333.5|83023.4|5
1621979740000|2021-05-25 21:55:40|83336.4||83336.4||83336.4||83336.4||1
1621979750000|2021-05-25 21:55:50|83353.3|83013.4|83340.5|83001.6|83353.3|83013.4|83336|82993.5|4
1621979760000|2021-05-25 21:56:00|83358.6|82976.9|83342.7|83017.3|83359.6|83017.3|83342.7|82976.7|5
1621979770000|2021-05-25 21:56:10|83330|83041|83324.8|83051.7|83330.6|83096|83296.9|82976.1|19
1621979780000|2021-05-25 21:56:20|83325.4|83050.2|83329.2|83023.3|83333.7|83065.8|83305.6|83014.3|29
1621979790000|2021-05-25 21:56:30|83334.8|83013|83310.3|83028.6|83334.8|83067.3|83307|83013|17
1621979800000|2021-05-25 21:56:40|83311|83033.8|83323.9|83027|83325.9|83035.8|83307.7|83010.6|6
1621979810000|2021-05-25 21:56:50|83319.6|83026.8|83331.4|83047.8|83331.4|83047.8|83315.8|83021.7|4
1621979820000|2021-05-25 21:57:00|83339.8|83051|83313.8|83020.4|83339.8|83051|83300.7|83020.4|4
1621979830000|2021-05-25 21:57:10|83319.1|83022|83358.1|83051.4|83371.1|83055.8|83318.2|83022|9
1621979840000|2021-05-25 21:57:20|83362|83039.2|83340.2|83060.2|83368.3|83060.2|83311.7|83021.3|32
1621979850000|2021-05-25 21:57:30|83347.4|83066.1|83334.5|83053|83380|83067.9|83327.3|83008.4|40
1621979860000|2021-05-25 21:57:40|83334|83031|83334.9|83037|83335.8|83046.3|83327.7|83025.9|11
1621979870000|2021-05-25 21:57:50|83333.5|83046.3|83314.6|83028.4|83338.1|83051.2|83314.6|83028.4|7
1621979880000|2021-05-25 21:58:00|83317.2|83025.4|83332.8|83048.8|83332.8|83048.8|83317.2|83025.4|7
1621979890000|2021-05-25 21:58:10|83333.1|83046.4|83328.8|83011.9|83367.6|83073.4|83316.1|83011.9|16
1621979900000|2021-05-25 21:58:20|83317.3|82997.7|83315.9|83027.4|83345.4|83033|83310.8|82992.2|10
1621979910000|2021-05-25 21:58:30|83311.6|83027.1|83324.9|83026.6|83331.7|83047.7|83311.6|83022.3|10
1621979920000|2021-05-25 21:58:40|83324.6|83026.3|83317.8|83027.1|83329|83035.8|83317.8|83024.3|11
1621979930000|2021-05-25 21:58:50|83318.4|83027.8|83334.3|83042.1|83335.1|83042.7|83318.4|83021.5|12
1621979940000|2021-05-25 21:59:00|83321.7|83037.2|83305.6|83035.1|83338.4|83060|83303.9|83019.2|33
1621979950000|2021-05-25 21:59:10|83303.7|83038.5|83314.6|83054|83364.8|83070.9|83303.7|83022.9|47
1621979960000|2021-05-25 21:59:20|83316.1|83053.1|83362.7|83037.3|83374|83059|83314.2|83033.1|22
1621979970000|2021-05-25 21:59:30|83359.1|83043.3|83357.1|83045.5|83371.9|83045.5|83357.1|83026.4|6
1621979980000|2021-05-25 21:59:40||83040.1||83040.1||83040.1||83040.1|1
1621979990000|2021-05-25 21:59:50|83362.2|83052.6|83368|83042.5|83368|83052.6|83362.2|83042.5|5
1621980000000|2021-05-25 22:00:00|83364.6|83028.5|83340.6|83026.8|83372|83075.2|83274.2|83026.8|57
1621980010000|2021-05-25 22:00:10|83367.8|83032.2|83370.5|83060.1|83537.1|83068.6|83361.5|82993.7|69
1621980020000|2021-05-25 22:00:20|83368.4|83045.7|83363.2|83019.2|83422.7|83066.3|83354.9|83001.4|77
1621980030000|2021-05-25 22:00:30|83362.9|82999.7|83380.2|83044.3|83501|83046.7|83339.3|82986.5|80
1621980040000|2021-05-25 22:00:40|83364.1|83018.2|83355|83040.7|83391.2|83073.3|83344.1|82997.8|79
1621980050000|2021-05-25 22:00:50|83357.5|83027.8|83314.4|83025.1|83367.7|83061|83298.2|82999.8|80
1621980060000|2021-05-25 22:01:00|83313|83058.1|83262.1|83056.2|83318.7|83071.5|83261.7|83030.1|77
1621980070000|2021-05-25 22:01:10|83256.8|83058.9|83231.3|83068.2|83274.4|83082.8|83230.7|83033.7|72
1621980080000|2021-05-25 22:01:20|83231.2|83068.3|83228.5|83083.5|83245.1|83101.1|83226.8|83067.1|69
1621980090000|2021-05-25 22:01:30|83232.3|83085.6|83227|83098.3|83238.7|83141.4|83191.4|83065.9|74
1621980100000|2021-05-25 22:01:40|83230.9|83101.4|83182.3|83132.3|83230.9|83142.9|83179|83087.5|48
1621980110000|2021-05-25 22:01:50|83183.6|83133.6|83154.1|83104.1|83184.4|83134.4|83153.1|83103.1|51
1621980120000|2021-05-25 22:02:00|83153.4|83103.4|83120.9|83070.9|83157.8|83107.8|83120.9|83070.9|58
1621980130000|2021-05-25 22:02:10|83125.2|83075.2|83124.8|83074.8|83128.7|83078.7|83122.3|83072.3|55
1621980140000|2021-05-25 22:02:20|83126.3|83076.3|83124.6|83074.6|83130.7|83080.7|83124.6|83074.6|36
1621980150000|2021-05-25 22:02:30|83124.4|83074.4|83110.9|83060.9|83124.4|83074.4|83108.9|83058.9|62
1621980160000|2021-05-25 22:02:40|83110.5|83060.5|83110.7|83060.7|83111.4|83061.4|83110.5|83060.5|23
1621980170000|2021-05-25 22:02:50|83110.6|83060.6|83107.8|83057.8|83111.3|83061.3|83107.3|83057.3|25
1621980180000|2021-05-25 22:03:00|83107.6|83057.6|83102.5|83052.5|83113.3|83063.3|83101.9|83051.9|53
1621980190000|2021-05-25 22:03:10|83102.3|83052.3|83102.5|83052.5|83104|83054|83101.1|83051.1|24
1621980200000|2021-05-25 22:03:20|83102.2|83052.2|83103.6|83053.6|83103.9|83053.9|83102.2|83052.2|12
1621980210000|2021-05-25 22:03:30|83103.9|83053.9|83102|83052|83111.3|83061.3|83098.7|83048.7|58
1621980220000|2021-05-25 22:03:40|83102.7|83052.7|83101.4|83051.4|83105.1|83055.1|83097.3|83047.3|78
1621980230000|2021-05-25 22:03:50|83099.9|83049.9|83102|83052|83103.1|83053.1|83098.7|83048.7|73
1621980240000|2021-05-25 22:04:00|83100.6|83050.6|83100.6|83050.6|83105.3|83055.3|83099.3|83049.3|73
1621980250000|2021-05-25 22:04:10|83100|83050|83101.8|83051.8|83111.2|83061.2|83093.7|83043.7|76
1621980260000|2021-05-25 22:04:20|83099.4|83049.4|83102.2|83052.2|83109.7|83059.7|83095.6|83045.6|79
1621980270000|2021-05-25 22:04:30|83101.8|83051.8|83094.2|83044.2|83109.5|83059.5|83087.6|83037.6|80
1621980280000|2021-05-25 22:04:40|83093.9|83043.9|83087.7|83037.7|83099.1|83049.1|83087.2|83037.2|76
1621980290000|2021-05-25 22:04:50|83088|83038|83088.9|83038.9|83089.9|83039.9|83086.6|83036.6|48
1621980300000|2021-05-25 22:05:00|83089|83039|83083.1|83033.1|83089|83039|83082.9|83032.9|42
1621980310000|2021-05-25 22:05:10|83083.5|83033.5|83080.8|83030.8|83084.4|83034.4|83077.8|83027.8|74
1621980320000|2021-05-25 22:05:20|83081.1|83031.1|83080.7|83030.7|83083.7|83033.7|83078.9|83028.9|72
1621980330000|2021-05-25 22:05:30|83080.1|83030.1|83115|83065|83172.8|83077.7|83078.7|83016.3|73
1621980340000|2021-05-25 22:05:40|83114.9|83064.9|83121.3|83071.3|83153.3|83072.6|83114.5|83024.1|77
1621980350000|2021-05-25 22:05:50|83121.2|83071.2|83115.9|83065.9|83158|83084.6|83103.6|83029.6|77
1621980360000|2021-05-25 22:06:00|83114|83064|83116.7|83066.7|83164.4|83083.4|83101.6|83027.1|75
1621980370000|2021-05-25 22:06:10|83119.3|83069.3|83118.3|83068.3|83166.8|83073.9|83117.9|83031.7|38
1621980380000|2021-05-25 22:06:20|83118.6|83068.6|83118.8|83068.8|83156.5|83075.2|83101.9|83028|63
1621980390000|2021-05-25 22:06:30|83117.1|83067.1|83111.2|83061.2|83168.7|83080.9|83102.6|83024.3|78
1621980400000|2021-05-25 22:06:40|83111.8|83061.8|83118|83068|83122|83072|83103.6|83053.6|62
1621980410000|2021-05-25 22:06:50|83117.4|83067.4|83115.2|83065.2|83119.6|83069.6|83105.1|83055.1|36
1621980420000|2021-05-25 22:07:00|83115.7|83065.7|83113.2|83063.2|83168.4|83065.7|83111|83024.1|26
1621980430000|2021-05-25 22:07:10|83112.4|83062.4|83111.1|83061.1|83121.5|83071.5|83103|83053|72
1621980440000|2021-05-25 22:07:20|83111.6|83061.6|83125.9|83075.9|83174.5|83091.7|83111.4|83039.5|66
1621980450000|2021-05-25 22:07:30|83126.6|83076.6|83130.1|83080.1|83130.7|83080.7|83126.4|83076.4|15
1621980460000|2021-05-25 22:07:40|83130.3|83080.3|83112.9|83062.9|83130.5|83080.5|83112.9|83062.9|24
1621980470000|2021-05-25 22:07:50|83116.5|83066.5|83119.1|83069.1|83132.2|83082.2|83106.4|83056.4|77
1621980480000|2021-05-25 22:08:00|83118.9|83068.9|83116.2|83066.2|83120.3|83070.3|83109.4|83059.4|54
1621980490000|2021-05-25 22:08:10|83112.7|83062.7|83120.9|83070.9|83127.5|83077.5|83108.6|83058.6|76
1621980500000|2021-05-25 22:08:20|83121.3|83071.3|83118.8|83068.8|83122.9|83072.9|83118.5|83068.5|21
1621980510000|2021-05-25 22:08:30|83119.6|83069.6|83118.7|83068.7|83123.3|83073.3|83118.7|83068.7|11
1621980520000|2021-05-25 22:08:40|83119.3|83069.3|83121.3|83071.3|83158.2|83072.7|83100.2|83026.7|51
1621980530000|2021-05-25 22:08:50|83120.9|83070.9|83116.9|83066.9|83121.3|83071.3|83110.8|83060.8|30
1621980540000|2021-05-25 22:09:00|83117.7|83067.7|83116.8|83066.8|83126.7|83076.7|83113.6|83063.6|74
1621980550000|2021-05-25 22:09:10|83109.4|83059.4|83116.5|83066.5|83162.5|83085.2|83106.9|83031.1|72
1621980560000|2021-05-25 22:09:20|83116.2|83066.2|83122.3|83072.3|83123.5|83073.5|83102.6|83052.6|68
1621980570000|2021-05-25 22:09:30|83122.2|83072.2|83123.4|83073.4|83123.5|83073.5|83118.1|83068.1|24
1621980580000|2021-05-25 22:09:40|83121.9|83071.9|83118.5|83068.5|83121.9|83071.9|83118.1|83068.1|13
1621980590000|2021-05-25 22:09:50|83118.8|83068.8|83118.3|83068.3|83120.9|83070.9|83117.5|83067.5|22
1621980600000|2021-05-25 22:10:00|83118.4|83068.4|83120.3|83070.3|83122.1|83072.1|83117.4|83067.4|21
1621980610000|2021-05-25 22:10:10|83120.2|83070.2|83119.7|83069.7|83125.1|83075.1|83118.4|83068.4|38
1621980620000|2021-05-25 22:10:20|83119.9|83069.9|83113.4|83063.4|83123.1|83073.1|83109.2|83059.2|68
1621980630000|2021-05-25 22:10:30|83111.7|83061.7|83109.1|83059.1|83113.2|83063.2|83107.7|83057.7|75
1621980640000|2021-05-25 22:10:40|83111.4|83061.4|83110|83060|83112.1|83062.1|83108.5|83058.5|70
1621980650000|2021-05-25 22:10:50|83109.8|83059.8|83110.5|83060.5|83112.3|83062.3|83107.9|83057.9|70
1621980660000|2021-05-25 22:11:00|83108.8|83058.8|83113.7|83063.7|83117.7|83067.7|83108.8|83058.8|71
1621980670000|2021-05-25 22:11:10|83113.8|83063.8|83114.9|83064.9|83117.4|83067.4|83111|83061|77
1621980680000|2021-05-25 22:11:20|83114.7|83064.7|83110.3|83060.3|83115.5|83065.5|83106.2|83056.2|73
1621980690000|2021-05-25 22:11:30|83110|83060|83108.7|83058.7|83110.6|83060.6|83105.9|83055.9|72
1621980700000|2021-05-25 22:11:40|83107|83057|83102.8|83052.8|83110.1|83060.1|83102.8|83052.8|66
1621980710000|2021-05-25 22:11:50|83102.9|83052.9|83107|83057|83109.2|83059.2|83102.6|83052.6|54
1621980720000|2021-05-25 22:12:00|83108.1|83058.1|83107|83057|83111.8|83061.8|83102.7|83052.7|69
1621980730000|2021-05-25 22:12:10|83103.7|83053.7|83108.9|83058.9|83111.2|83061.2|83102.8|83052.8|77
1621980740000|2021-05-25 22:12:20|83109.4|83059.4|83113.9|83063.9|83118.2|83068.2|83107.1|83057.1|78
1621980750000|2021-05-25 22:12:30|83115|83065|83113.8|83063.8|83115|83065|83110.8|83060.8|79
1621980760000|2021-05-25 22:12:40|83111.3|83061.3|83110.9|83060.9|83114.6|83064.6|83109.1|83059.1|74
1621980770000|2021-05-25 22:12:50|83111.1|83061.1|83111.3|83061.3|83115.7|83065.7|83108.6|83058.6|76
1621980780000|2021-05-25 22:13:00|83111.7|83061.7|83112.6|83062.6|83123.4|83073.4|83105.7|83055.7|76
1621980790000|2021-05-25 22:13:10|83110.9|83060.9|83109.4|83059.4|83116|83066|83105.7|83055.7|76
1621980800000|2021-05-25 22:13:20|83111.8|83061.8|83116.1|83066.1|83121.9|83071.9|83111.1|83061.1|26
1621980810000|2021-05-25 22:13:30|83116|83066|83109.3|83059.3|83116.7|83066.7|83109.1|83059.1|25
1621980820000|2021-05-25 22:13:40|83109|83059|83111.4|83061.4|83112.2|83062.2|83105.8|83055.8|19
1621980830000|2021-05-25 22:13:50|83110.8|83060.8|83106.5|83056.5|83116.8|83066.8|83106.5|83056.5|17
1621980840000|2021-05-25 22:14:00|83103.1|83053.1|83110.9|83060.9|83154.6|83066.7|83100.6|83028.7|77
1621980850000|2021-05-25 22:14:10|83110.3|83060.3|83105.9|83055.9|83114.7|83064.7|83104.2|83054.2|78
1621980860000|2021-05-25 22:14:20|83106|83056|83116.5|83066.5|83116.5|83066.5|83102.8|83052.8|77
1621980870000|2021-05-25 22:14:30|83116.7|83066.7|83106.1|83056.1|83163.2|83071.2|83103.6|83027.5|73
1621980880000|2021-05-25 22:14:40|83105.3|83055.3|83107.6|83057.6|83111.6|83061.6|83101.3|83051.3|72
1621980890000|2021-05-25 22:14:50|83107.7|83057.7|83112.8|83062.8|83117.4|83067.4|83106.2|83056.2|72
1621980900000|2021-05-25 22:15:00|83112|83062|83111.7|83061.7|83121.9|83071.9|83108.5|83058.5|73
1621980910000|2021-05-25 22:15:10|83111.6|83061.6|83114.5|83064.5|83116.7|83066.7|83108.9|83058.9|74
1621980920000|2021-05-25 22:15:20|83113.7|83063.7|83111.9|83061.9|83114.8|83064.8|83110|83060|66
1621980930000|2021-05-25 22:15:30|83111.6|83061.6|83114.2|83064.2|83116.5|83066.5|83111.1|83061.1|70
1621980940000|2021-05-25 22:15:40|83112.9|83062.9|83114.1|83064.1|83119.1|83069.1|83108.9|83058.9|72
1621980950000|2021-05-25 22:15:50|83112.8|83062.8|83114.5|83064.5|83116.8|83066.8|83112|83062|67
1621980960000|2021-05-25 22:16:00|83113.9|83063.9|83111.8|83061.8|83113.9|83063.9|83109.4|83059.4|75
1621980970000|2021-05-25 22:16:10|83109.4|83059.4|83111.9|83061.9|83164.7|83070.3|83108.3|83029.5|75
1621980980000|2021-05-25 22:16:20|83112.7|83062.7|83120.2|83070.2|83123.7|83073.7|83109.7|83059.7|31
1621980990000|2021-05-25 22:16:30|83119.9|83069.9|83111.1|83061.1|83121.3|83071.3|83110.1|83060.1|51
1621981000000|2021-05-25 22:16:40|83117.4|83067.4|83116.7|83066.7|83161|83072.8|83108.1|83034.6|74
1621981010000|2021-05-25 22:16:50|83116.8|83066.8|83115.5|83065.5|83116.8|83066.8|83114.5|83064.5|14
1621981020000|2021-05-25 22:17:00|83115.8|83065.8|83116.1|83066.1|83117.8|83067.8|83113.2|83063.2|18
1621981030000|2021-05-25 22:17:10|83115.7|83065.7|83116.4|83066.4|83117.9|83067.9|83114.8|83064.8|8
1621981040000|2021-05-25 22:17:20|83115.8|83065.8|83115.8|83065.8|83117.8|83067.8|83115.1|83065.1|16
1621981050000|2021-05-25 22:17:30|83115.4|83065.4|83116.2|83066.2|83119.9|83069.9|83114.6|83064.6|13
1621981060000|2021-05-25 22:17:40|83116|83066|83115.5|83065.5|83120.6|83070.6|83113.7|83063.7|14
1621981070000|2021-05-25 22:17:50|83120.2|83070.2|83115|83065|83120.2|83070.2|83115|83065|16
1621981080000|2021-05-25 22:18:00|83115.4|83065.4|83115.9|83065.9|83118.6|83068.6|83115.4|83065.4|8
1621981090000|2021-05-25 22:18:10|83116|83066|83117.1|83067.1|83119.6|83069.6|83115.7|83065.7|29
1621981100000|2021-05-25 22:18:20|83116.5|83066.5|83113.1|83063.1|83119.2|83069.2|83111.4|83061.4|54
1621981110000|2021-05-25 22:18:30|83113.7|83063.7|83107.7|83057.7|83116.6|83066.6|83104.9|83054.9|71
1621981120000|2021-05-25 22:18:40|83106.2|83056.2|83116.6|83066.6|83119.2|83069.2|83104.6|83054.6|72
1621981130000|2021-05-25 22:18:50|83116.8|83066.8|83111.6|83061.6|83117.8|83067.8|83111.6|83061.6|33
1621981140000|2021-05-25 22:19:00|83111.8|83061.8|83114.6|83064.6|83117.2|83067.2|83111.8|83061.8|12
1621981150000|2021-05-25 22:19:10|83114|83064|83115.1|83065.1|83116.7|83066.7|83114|83064|12
1621981160000|2021-05-25 22:19:20|83116|83066|83112.4|83062.4|83117.4|83067.4|83109.1|83059.1|23
1621981170000|2021-05-25 22:19:30|83111.8|83061.8|83114.6|83064.6|83117|83067|83111.8|83061.8|12
1621981180000|2021-05-25 22:19:40|83114.9|83064.9|83115|83065|83115|83065|83114.4|83064.4|5
1621981190000|2021-05-25 22:19:50|83114.6|83064.6|83113|83063|83121.2|83071.2|83109.6|83059.6|56
1621981200000|2021-05-25 22:20:00|83112.8|83062.8|83114|83064|83116.7|83066.7|83109.9|83059.9|61
1621981210000|2021-05-25 22:20:10|83113.6|83063.6|83112.5|83062.5|83115.5|83065.5|83107.3|83057.3|64
1621981220000|2021-05-25 22:20:20|83112.8|83062.8|83119.5|83069.5|83123|83073|83108.5|83058.5|69
1621981230000|2021-05-25 22:20:30|83118.3|83068.3|83119.7|83069.7|83122|83072|83116.3|83066.3|30
1621981240000|2021-05-25 22:20:40|83120.8|83070.8|83121.4|83071.4|83122.2|83072.2|83117.1|83067.1|22
1621981250000|2021-05-25 22:20:50|83121.1|83071.1|83129.7|83079.7|83133.2|83083.2|83111.3|83061.3|50
1621981260000|2021-05-25 22:21:00|83136.9|83086.9|83129.4|83079.4|83144.1|83094.1|83117.4|83067.4|77
1621981270000|2021-05-25 22:21:10|83128.3|83078.3|83126.1|83076.1|83136.2|83086.2|83125.6|83075.6|73
1621981280000|2021-05-25 22:21:20|83127.4|83077.4|83127|83077|83146.3|83096.3|83121.5|83071.5|75
1621981290000|2021-05-25 22:21:30|83126.9|83076.9|83129.7|83079.7|83134.9|83084.9|83125.3|83075.3|76
1621981300000|2021-05-25 22:21:40|83128.3|83078.3|83125.9|83075.9|83136.5|83086.5|83121.5|83071.5|74
1621981310000|2021-05-25 22:21:50|83123.4|83073.4|83123.8|83073.8|83134.2|83084.2|83114.1|83064.1|72
1621981320000|2021-05-25 22:22:00|83122.1|83072.1|83122|83072|83133.4|83083.4|83115.8|83065.8|78
1621981330000|2021-05-25 22:22:10|83122.2|83072.2|83120.5|83070.5|83128.7|83078.7|83115.9|83065.9|76
1621981340000|2021-05-25 22:22:20|83120.8|83070.8|83126.5|83076.5|83138.4|83088.4|83116|83066|79
1621981350000|2021-05-25 22:22:30|83124.8|83074.8|83122|83072|83133.7|83083.7|83118.7|83068.7|77
1621981360000|2021-05-25 22:22:40|83123.7|83073.7|83127.8|83077.8|83138|83088|83123.5|83073.5|76
1621981370000|2021-05-25 22:22:50|83128.6|83078.6|83130.9|83080.9|83180.3|83092.1|83124.1|83053|78
1621981380000|2021-05-25 22:23:00|83129.4|83079.4|83125.5|83075.5|83136.6|83086.6|83123.9|83073.9|77
1621981390000|2021-05-25 22:23:10|83126|83076|83130.4|83080.4|83133.8|83083.8|83123.9|83073.9|74
1621981400000|2021-05-25 22:23:20|83126.7|83076.7|83126.1|83076.1|83129.1|83079.1|83120.5|83070.5|75
1621981410000|2021-05-25 22:23:30|83127.6|83077.6|83127.6|83077.6|83131.6|83081.6|83119.8|83069.8|78
1621981420000|2021-05-25 22:23:40|83127.1|83077.1|83121.7|83071.7|83131.5|83081.5|83119.2|83069.2|75
1621981430000|2021-05-25 22:23:50|83123.3|83073.3|83127.2|83077.2|83132.2|83082.2|83120.5|83070.5|79
1621981440000|2021-05-25 22:24:00|83127.9|83077.9|83130.7|83080.7|83130.7|83080.7|83117.8|83067.8|80
1621981450000|2021-05-25 22:24:10|83128.7|83078.7|83126.1|83076.1|83132.1|83082.1|83123|83073|75
1621981460000|2021-05-25 22:24:20|83126.6|83076.6|83123.6|83073.6|83131.7|83081.7|83119.5|83069.5|75
1621981470000|2021-05-25 22:24:30|83131.1|83081.1|83127.1|83077.1|83131.1|83081.1|83115|83065|76
1621981480000|2021-05-25 22:24:40|83126.2|83076.2|83118.1|83068.1|83126.2|83076.2|83115.1|83065.1|78
1621981490000|2021-05-25 22:24:50|83119.1|83069.1|83128|83078|83132.9|83082.9|83111.7|83061.7|78
1621981500000|2021-05-25 22:25:00|83127.4|83077.4|83128.3|83078.3|83133.4|83083.4|83125.1|83075.1|77
1621981510000|2021-05-25 22:25:10|83132.8|83082.8|83118.2|83068.2|83132.8|83082.8|83114.7|83064.7|76
1621981520000|2021-05-25 22:25:20|83117.3|83067.3|83128.1|83078.1|83130|83080|83113.9|83063.9|77
1621981530000|2021-05-25 22:25:30|83126.8|83076.8|83127|83077|83130.9|83080.9|83117.5|83067.5|76
1621981540000|2021-05-25 22:25:40|83127.3|83077.3|83125.1|83075.1|83129.7|83079.7|83121.6|83071.6|79
1621981550000|2021-05-25 22:25:50|83124.9|83074.9|83123|83073|83127.6|83077.6|83119.8|83069.8|80
1621981560000|2021-05-25 22:26:00|83121.3|83071.3|83122.6|83072.6|83131.8|83081.8|83121.3|83071.3|76
1621981570000|2021-05-25 22:26:10|83125|83075|83122.3|83072.3|83129.6|83079.6|83121.2|83071.2|78
1621981580000|2021-05-25 22:26:20|83122.5|83072.5|83118.6|83068.6|83135.6|83085.6|83118.2|83068.2|78
1621981590000|2021-05-25 22:26:30|83122|83072|83117.9|83067.9|83126.5|83076.5|83115.2|83065.2|78
1621981600000|2021-05-25 22:26:40|83117.4|83067.4|83127.8|83077.8|83130.1|83080.1|83115|83065|77
1621981610000|2021-05-25 22:26:50|83127.5|83077.5|83129.8|83079.8|83132.2|83082.2|83119.8|83069.8|76
1621981620000|2021-05-25 22:27:00|83124.6|83074.6|83129.4|83079.4|83134.7|83084.7|83117.6|83067.6|79
1621981630000|2021-05-25 22:27:10|83129|83079|83124.7|83074.7|83129.1|83079.1|83121.3|83071.3|76
1621981640000|2021-05-25 22:27:20|83123.9|83073.9|83119.5|83069.5|83127.8|83077.8|83118|83068|77
1621981650000|2021-05-25 22:27:30|83118.9|83068.9|83118.6|83068.6|83130.7|83080.7|83116|83066|73
1621981660000|2021-05-25 22:27:40|83120.7|83070.7|83117.2|83067.2|83121.2|83071.2|83111.8|83061.8|78
1621981670000|2021-05-25 22:27:50|83116.2|83066.2|83120.3|83070.3|83126.5|83076.5|83111.8|83061.8|77
1621981680000|2021-05-25 22:28:00|83123.7|83073.7|83117.2|83067.2|83125.6|83075.6|83114.2|83064.2|78
1621981690000|2021-05-25 22:28:10|83117.6|83067.6|83124.5|83074.5|83127.3|83077.3|83113.7|83063.7|78
1621981700000|2021-05-25 22:28:20|83123.9|83073.9|83118.6|83068.6|83127.6|83077.6|83115.5|83065.5|77
1621981710000|2021-05-25 22:28:30|83118.7|83068.7|83117.4|83067.4|83120|83070|83113.1|83063.1|78
1621981720000|2021-05-25 22:28:40|83114.2|83064.2|83118.4|83068.4|83130.7|83080.7|83114.1|83064.1|79
1621981730000|2021-05-25 22:28:50|83116.9|83066.9|83115.8|83065.8|83129.6|83079.6|83113.7|83063.7|78
1621981740000|2021-05-25 22:29:00|83116.3|83066.3|83116.7|83066.7|83121|83071|83112.6|83062.6|75
1621981750000|2021-05-25 22:29:10|83115.3|83065.3|83115.8|83065.8|83119.1|83069.1|83113.9|83063.9|74
1621981760000|2021-05-25 22:29:20|83115.2|83065.2|83114.9|83064.9|83119.7|83069.7|83113.5|83063.5|71
1621981770000|2021-05-25 22:29:30|83117.1|83067.1|83114.6|83064.6|83121.4|83071.4|83112.4|83062.4|79
1621981780000|2021-05-25 22:29:40|83113.9|83063.9|83118.4|83068.4|83124.1|83074.1|83112.1|83062.1|78
1621981790000|2021-05-25 22:29:50|83116.9|83066.9|83116|83066|83126.4|83076.4|83112.5|83062.5|77
1621981800000|2021-05-25 22:30:00|83115.1|83065.1|83114.7|83064.7|83120.8|83070.8|83111.8|83061.8|77
1621981810000|2021-05-25 22:30:10|83111.6|83061.6|83115.2|83065.2|83118.9|83068.9|83110.8|83060.8|79
1621981820000|2021-05-25 22:30:20|83116.1|83066.1|83116.3|83066.3|83122|83072|83112.3|83062.3|74
1621981830000|2021-05-25 22:30:30|83115.5|83065.5|83113.6|83063.6|83123.8|83073.8|83113.6|83063.6|70
1621981840000|2021-05-25 22:30:40|83114.2|83064.2|83114.6|83064.6|83120.6|83070.6|83114.1|83064.1|68
1621981850000|2021-05-25 22:30:50|83115|83065|83112.4|83062.4|83120.2|83070.2|83110.3|83060.3|74
1621981860000|2021-05-25 22:31:00|83106.7|83056.7|83107.8|83057.8|83115.5|83065.5|83104.6|83054.6|79
1621981870000|2021-05-25 22:31:10|83114|83064|83111|83061|83117.3|83067.3|83104.2|83054.2|80
1621981880000|2021-05-25 22:31:20|83109.1|83059.1|83113.9|83063.9|83116.9|83066.9|83103.4|83053.4|80
1621981890000|2021-05-25 22:31:30|83108.9|83058.9|83108.6|83058.6|83118.3|83068.3|83103.7|83053.7|78
1621981900000|2021-05-25 22:31:40|83109.5|83059.5|83108|83058|83119.9|83069.9|83106.2|83056.2|76
1621981910000|2021-05-25 22:31:50|83108.2|83058.2|83112.5|83062.5|83116.9|83066.9|83104.7|83054.7|78
1621981920000|2021-05-25 22:32:00|83113.1|83063.1|83112.4|83062.4|83122.3|83072.3|83112.3|83062.3|78
1621981930000|2021-05-25 22:32:10|83113.3|83063.3|83110.4|83060.4|83116.2|83066.2|83108.2|83058.2|76
1621981940000|2021-05-25 22:32:20|83109.8|83059.8|83112.9|83062.9|83117|83067|83106.6|83056.6|79
1621981950000|2021-05-25 22:32:30|83113.6|83063.6|83114.8|83064.8|83119.8|83069.8|83105.3|83055.3|78
1621981960000|2021-05-25 22:32:40|83115.6|83065.6|83114.3|83064.3|83120.7|83070.7|83110.7|83060.7|79
1621981970000|2021-05-25 22:32:50|83114|83064|83107.4|83057.4|83121.7|83071.7|83106.7|83056.7|78
1621981980000|2021-05-25 22:33:00|83106.8|83056.8|83113.4|83063.4|83118.9|83068.9|83103.8|83053.8|71
1621981990000|2021-05-25 22:33:10|83111.9|83061.9|83107.8|83057.8|83116.2|83066.2|83102.3|83052.3|73
1621982000000|2021-05-25 22:33:20|83109.6|83059.6|83109.5|83059.5|83112|83062|83104.8|83054.8|76
1621982010000|2021-05-25 22:33:30|83106.4|83056.4|83118|83068|83118|83068|83105.6|83055.6|76
1621982020000|2021-05-25 22:33:40|83112.4|83062.4|83110.3|83060.3|83113.2|83063.2|83104.3|83054.3|80
1621982030000|2021-05-25 22:33:50|83106.5|83056.5|83109.5|83059.5|83112.5|83062.5|83104.3|83054.3|79
1621982040000|2021-05-25 22:34:00|83110.6|83060.6|83109.1|83059.1|83112.9|83062.9|83104.3|83054.3|77
1621982050000|2021-05-25 22:34:10|83111.2|83061.2|83108.2|83058.2|83112.3|83062.3|83102.8|83052.8|79
1621982060000|2021-05-25 22:34:20|83107.6|83057.6|83115|83065|83117|83067|83104.8|83054.8|77
1621982070000|2021-05-25 22:34:30|83114.4|83064.4|83115.8|83065.8|83116.8|83066.8|83109.6|83059.6|74
1621982080000|2021-05-25 22:34:40|83115.9|83065.9|83111.2|83061.2|83120.5|83070.5|83105.8|83055.8|74
1621982090000|2021-05-25 22:34:50|83110.2|83060.2|83108.7|83058.7|83115.1|83065.1|83105.4|83055.4|79
1621982100000|2021-05-25 22:35:00|83109|83059|83111.9|83061.9|83116.9|83066.9|83108.1|83058.1|77
1621982110000|2021-05-25 22:35:10|83109.8|83059.8|83104.8|83054.8|83112.9|83062.9|83102.9|83052.9|79
1621982120000|2021-05-25 22:35:20|83109.4|83059.4|83105.6|83055.6|83110.4|83060.4|83103.5|83053.5|80
1621982130000|2021-05-25 22:35:30|83104.3|83054.3|83106.2|83056.2|83110.7|83060.7|83103.9|83053.9|79
1621982140000|2021-05-25 22:35:40|83104.8|83054.8|83112.2|83062.2|83112.2|83062.2|83102.9|83052.9|79
1621982150000|2021-05-25 22:35:50|83111.6|83061.6|83114.8|83064.8|83116.8|83066.8|83109.5|83059.5|76
1621982160000|2021-05-25 22:36:00|83115.8|83065.8|83111.8|83061.8|83119|83069|83108.2|83058.2|77
1621982170000|2021-05-25 22:36:10|83111.9|83061.9|83113.6|83063.6|83120.6|83070.6|83108|83058|77
1621982180000|2021-05-25 22:36:20|83110.3|83060.3|83119.3|83069.3|83121.7|83071.7|83110.3|83060.3|77
1621982190000|2021-05-25 22:36:30|83117.5|83067.5|83117.4|83067.4|83123|83073|83105.2|83055.2|79
1621982200000|2021-05-25 22:36:40|83118.5|83068.5|83111.3|83061.3|83120.2|83070.2|83104.7|83054.7|74
1621982210000|2021-05-25 22:36:50|83112.9|83062.9|83112.6|83062.6|83119.4|83069.4|83099.4|83049.4|79
1621982220000|2021-05-25 22:37:00|83111.9|83061.9|83113.3|83063.3|83119.3|83069.3|83109.6|83059.6|67
1621982230000|2021-05-25 22:37:10|83109|83059|83110.7|83060.7|83118.6|83068.6|83102.8|83052.8|70
1621982240000|2021-05-25 22:37:20|83114.3|83064.3|83108.4|83058.4|83118.6|83068.6|83104.4|83054.4|78
1621982250000|2021-05-25 22:37:30|83112.2|83062.2|83112.8|83062.8|83119.4|83069.4|83108|83058|80
1621982260000|2021-05-25 22:37:40|83106.6|83056.6|83118.1|83068.1|83118.9|83068.9|83103.6|83053.6|79
1621982270000|2021-05-25 22:37:50|83114.8|83064.8|83111.2|83061.2|83119|83069|83108.2|83058.2|77
1621982280000|2021-05-25 22:38:00|83114.7|83064.7|83114.3|83064.3|83119.3|83069.3|83108|83058|74
1621982290000|2021-05-25 22:38:10|83115|83065|83113.9|83063.9|83119.4|83069.4|83105.6|83055.6|79
1621982300000|2021-05-25 22:38:20|83115.5|83065.5|83114.8|83064.8|83119.2|83069.2|83106.3|83056.3|78
1621982310000|2021-05-25 22:38:30|83118.1|83068.1|83107.5|83057.5|83118.1|83068.1|83107.5|83057.5|80
1621982320000|2021-05-25 22:38:40|83114.5|83064.5|83110.6|83060.6|83118.2|83068.2|83104.4|83054.4|78
1621982330000|2021-05-25 22:38:50|83116|83066|83114.4|83064.4|83117.9|83067.9|83104.6|83054.6|79
1621982340000|2021-05-25 22:39:00|83112.9|83062.9|83110.8|83060.8|83116.1|83066.1|83101.9|83051.9|78
1621982350000|2021-05-25 22:39:10|83108.5|83058.5|83116.5|83066.5|83118.8|83068.8|83105.9|83055.9|75
1621982360000|2021-05-25 22:39:20|83114.2|83064.2|83111.4|83061.4|83117.3|83067.3|83105.6|83055.6|78
1621982370000|2021-05-25 22:39:30|83114.8|83064.8|83113.2|83063.2|83116.5|83066.5|83106.2|83056.2|79
1621982380000|2021-05-25 22:39:40|83114.9|83064.9|83112.7|83062.7|83116.5|83066.5|83103.9|83053.9|78
1621982390000|2021-05-25 22:39:50|83111.5|83061.5|83109.1|83059.1|83117.6|83067.6|83105.9|83055.9|79
1621982400000|2021-05-25 22:40:00|83110.6|83060.6|83113.6|83063.6|83119.9|83069.9|83099.3|83049.3|77
1621982410000|2021-05-25 22:40:10|83114.4|83064.4|83113|83063|83116.4|83066.4|83103.2|83053.2|78
1621982420000|2021-05-25 22:40:20|83112|83062|83111.1|83061.1|83117|83067|83107.2|83057.2|80
1621982430000|2021-05-25 22:40:30|83111.6|83061.6|83113|83063|83114.7|83064.7|83105.9|83055.9|78
1621982440000|2021-05-25 22:40:40|83113.9|83063.9|83107.2|83057.2|83116.5|83066.5|83105.2|83055.2|80
1621982450000|2021-05-25 22:40:50|83113.1|83063.1|83109.9|83059.9|83117.7|83067.7|83106|83056|79
1621982460000|2021-05-25 22:41:00|83104.6|83054.6|83111.2|83061.2|83116.6|83066.6|83103.4|83053.4|76
1621982470000|2021-05-25 22:41:10|83111.5|83061.5|83113|83063|83117.2|83067.2|83106.7|83056.7|77
1621982480000|2021-05-25 22:41:20|83113.8|83063.8|83111.1|83061.1|83121.3|83071.3|83106.4|83056.4|80
1621982490000|2021-05-25 22:41:30|83108.2|83058.2|83117|83067|83122.8|83072.8|83108.2|83058.2|79
1621982500000|2021-05-25 22:41:40|83116.8|83066.8|83114.7|83064.7|83121|83071|83108.6|83058.6|65
1621982510000|2021-05-25 22:41:50|83115.2|83065.2|83115.6|83065.6|83118.6|83068.6|83107.4|83057.4|34
1621982520000|2021-05-25 22:42:00|83110.2|83060.2|83115.6|83065.6|83118.3|83068.3|83106.6|83056.6|76
1621982530000|2021-05-25 22:42:10|83114.1|83064.1|83118.6|83068.6|83120.4|83070.4|83108.3|83058.3|79
1621982540000|2021-05-25 22:42:20|83116|83066|83118.8|83068.8|83120.4|83070.4|83110.9|83060.9|79
1621982550000|2021-05-25 22:42:30|83117.8|83067.8|83116.4|83066.4|83119.9|83069.9|83111.1|83061.1|77
1621982560000|2021-05-25 22:42:40|83111.4|83061.4|83116.4|83066.4|83121.8|83071.8|83106.7|83056.7|79
1621982570000|2021-05-25 22:42:50|83115.2|83065.2|83117|83067|83119.8|83069.8|83104.4|83054.4|59
1621982580000|2021-05-25 22:43:00|83116.9|83066.9|83112.3|83062.3|83117.7|83067.7|83104.8|83054.8|51
1621982590000|2021-05-25 22:43:10|83111.8|83061.8|83108.7|83058.7|83117.5|83067.5|83099.8|83049.8|79
1621982600000|2021-05-25 22:43:20|83112.9|83062.9|83114.3|83064.3|83118.2|83068.2|83100.2|83050.2|79
1621982610000|2021-05-25 22:43:30|83119.7|83069.7|83109.6|83059.6|83120|83070|83102.4|83052.4|79
1621982620000|2021-05-25 22:43:40|83116.5|83066.5|83114|83064|83117.7|83067.7|83104|83054|79
1621982630000|2021-05-25 22:43:50|83112|83062|83115.4|83065.4|83117.4|83067.4|83108.5|83058.5|78
1621982640000|2021-05-25 22:44:00|83115.9|83065.9|83118.9|83068.9|83120.6|83070.6|83104.9|83054.9|78
1621982650000|2021-05-25 22:44:10|83119.3|83069.3|83118.3|83068.3|83121.4|83071.4|83109.6|83059.6|64
1621982660000|2021-05-25 22:44:20|83111.9|83061.9|83116.8|83066.8|83122|83072|83108.5|83058.5|80
1621982670000|2021-05-25 22:44:30|83119.5|83069.5|83117.1|83067.1|83123.9|83073.9|83109.4|83059.4|77
1621982680000|2021-05-25 22:44:40|83113.4|83063.4|83117.7|83067.7|83121.6|83071.6|83110.1|83060.1|76
1621982690000|2021-05-25 22:44:50|83113|83063|83120.6|83070.6|83120.7|83070.7|83112.2|83062.2|76
1621982700000|2021-05-25 22:45:00|83114.4|83064.4|83115|83065|83150.5|83068|83107.1|83025.4|78
1621982710000|2021-05-25 22:45:10|83113|83063|83112.8|83062.8|83115.8|83065.8|83108|83058|74
1621982720000|2021-05-25 22:45:20|83114.9|83064.9|83109.2|83059.2|83114.9|83064.9|83102.6|83052.6|78
1621982730000|2021-05-25 22:45:30|83108.8|83058.8|83105|83055|83112.2|83062.2|83100.3|83050.3|78
1621982740000|2021-05-25 22:45:40|83108.8|83058.8|83109.4|83059.4|83112.3|83062.3|83103.9|83053.9|78
1621982750000|2021-05-25 22:45:50|83105.9|83055.9|83109.6|83059.6|83116.9|83066.9|83100.2|83050.2|77
1621982760000|2021-05-25 22:46:00|83115|83065|83103.1|83053.1|83115|83065|83103.1|83053.1|77
1621982770000|2021-05-25 22:46:10|83110.5|83060.5|83111|83061|83112.9|83062.9|83099.9|83049.9|80
1621982780000|2021-05-25 22:46:20|83109.5|83059.5|83107.6|83057.6|83113|83063|83101.7|83051.7|78
1621982790000|2021-05-25 22:46:30|83110.2|83060.2|83105.1|83055.1|83111.7|83061.7|83103.1|83053.1|78
1621982800000|2021-05-25 22:46:40|83105.2|83055.2|83110.1|83060.1|83112.4|83062.4|83098.6|83048.6|75
1621982810000|2021-05-25 22:46:50|83112.6|83062.6|83111.1|83061.1|83113.4|83063.4|83104.6|83054.6|79
1621982820000|2021-05-25 22:47:00|83110.7|83060.7|83107.4|83057.4|83113.8|83063.8|83103.8|83053.8|80
1621982830000|2021-05-25 22:47:10|83105.7|83055.7|83108.9|83058.9|83113.2|83063.2|83102.1|83052.1|78
1621982840000|2021-05-25 22:47:20|83103.6|83053.6|83109|83059|83112.1|83062.1|83102.3|83052.3|77
1621982850000|2021-05-25 22:47:30|83110.1|83060.1|83111.4|83061.4|83115.1|83065.1|83103.2|83053.2|78
1621982860000|2021-05-25 22:47:40|83110.9|83060.9|83103.8|83053.8|83114.7|83064.7|83103.8|83053.8|77
1621982870000|2021-05-25 22:47:50|83104|83054|83109.4|83059.4|83113.5|83063.5|83101.4|83051.4|80
1621982880000|2021-05-25 22:48:00|83111.7|83061.7|83108.7|83058.7|83113.8|83063.8|83101.8|83051.8|80
1621982890000|2021-05-25 22:48:10|83108.5|83058.5|83112.7|83062.7|83112.7|83062.7|83102.6|83052.6|75
1621982900000|2021-05-25 22:48:20|83110.5|83060.5|83112.2|83062.2|83113.9|83063.9|83104.8|83054.8|77
1621982910000|2021-05-25 22:48:30|83114.4|83064.4|83108|83058|83114.4|83064.4|83107.6|83057.6|78
1621982920000|2021-05-25 22:48:40|83105.6|83055.6|83106.9|83056.9|83110.8|83060.8|83103.3|83053.3|76
1621982930000|2021-05-25 22:48:50|83108.3|83058.3|83108.1|83058.1|83112.8|83062.8|83103.6|83053.6|77
1621982940000|2021-05-25 22:49:00|83115.2|83065.2|83107|83057|83115.2|83065.2|83104.7|83054.7|79
1621982950000|2021-05-25 22:49:10|83106.9|83056.9|83109.1|83059.1|83112.1|83062.1|83106.9|83056.9|75
1621982960000|2021-05-25 22:49:20|83109.2|83059.2|83111|83061|83112.2|83062.2|83109|83059|77
1621982970000|2021-05-25 22:49:30|83111.3|83061.3|83107.6|83057.6|83112.4|83062.4|83106.3|83056.3|78
1621982980000|2021-05-25 22:49:40|83108.6|83058.6|83105.9|83055.9|83111.9|83061.9|83099.7|83049.7|77
1621982990000|2021-05-25 22:49:50|83103|83053|83107.7|83057.7|83109.8|83059.8|83098.8|83048.8|78
1621983000000|2021-05-25 22:50:00|83106.8|83056.8|83110.9|83060.9|83113.8|83063.8|83100.9|83050.9|74
1621983010000|2021-05-25 22:50:10|83108.6|83058.6|83106|83056|83111.1|83061.1|83102|83052|76
1621983020000|2021-05-25 22:50:20|83106.1|83056.1|83106.2|83056.2|83112.1|83062.1|83102.5|83052.5|75
1621983030000|2021-05-25 22:50:30|83105.3|83055.3|83102.1|83052.1|83112.5|83062.5|83100.1|83050.1|78
1621983040000|2021-05-25 22:50:40|83101.3|83051.3|83104.5|83054.5|83110|83060|83099.1|83049.1|79
1621983050000|2021-05-25 22:50:50|83105.6|83055.6|83110|83060|83111.3|83061.3|83100.7|83050.7|77
1621983060000|2021-05-25 22:51:00|83110.6|83060.6|83103|83053|83114.3|83064.3|83103|83053|73
1621983070000|2021-05-25 22:51:10|83099.2|83049.2|83099.7|83049.7|83107.3|83057.3|83092.5|83042.5|77
1621983080000|2021-05-25 22:51:20|83103.9|83053.9|83105.4|83055.4|83106.9|83056.9|83096.5|83046.5|78
1621983090000|2021-05-25 22:51:30|83101|83051|83100|83050|83110.5|83060.5|83098|83048|80
1621983100000|2021-05-25 22:51:40|83105.3|83055.3|83104.8|83054.8|83109.6|83059.6|83099.3|83049.3|77
1621983110000|2021-05-25 22:51:50|83105.9|83055.9|83106|83056|83108|83058|83097.2|83047.2|77
1621983120000|2021-05-25 22:52:00|83106.5|83056.5|83107.2|83057.2|83109.9|83059.9|83103|83053|77
1621983130000|2021-05-25 22:52:10|83107.4|83057.4|83094.1|83044.1|83109|83059|83092.3|83042.3|77
1621983140000|2021-05-25 22:52:20|83104.6|83054.6|83102.7|83052.7|83105.8|83055.8|83088.9|83038.9|78
1621983150000|2021-05-25 22:52:30|83103.7|83053.7|83102|83052|83107.7|83057.7|83094|83044|79
1621983160000|2021-05-25 22:52:40|83105.9|83055.9|83097.4|83047.4|83108.1|83058.1|83094.8|83044.8|76
1621983170000|2021-05-25 22:52:50|83103.8|83053.8|83099.9|83049.9|83110.9|83060.9|83096.8|83046.8|78
1621983180000|2021-05-25 22:53:00|83101.5|83051.5|83104.3|83054.3|83109.1|83059.1|83097.7|83047.7|78
1621983190000|2021-05-25 22:53:10|83101.1|83051.1|83103.5|83053.5|83111.4|83061.4|83095.3|83045.3|77
1621983200000|2021-05-25 22:53:20|83103.7|83053.7|83103.5|83053.5|83111.9|83061.9|83094.1|83044.1|77
1621983210000|2021-05-25 22:53:30|83105|83055|83098.8|83048.8|83110.5|83060.5|83092.8|83042.8|78
1621983220000|2021-05-25 22:53:40|83095.7|83045.7|83097.6|83047.6|83102.4|83052.4|83095.7|83045.7|21
1621983230000|2021-05-25 22:53:50|83097|83047|83098.9|83048.9|83100.4|83050.4|83096.2|83046.2|16
1621983240000|2021-05-25 22:54:00|83098.8|83048.8|83097.6|83047.6|83103.7|83053.7|83093.5|83043.5|60
1621983250000|2021-05-25 22:54:10|83096.6|83046.6|83098|83048|83100.7|83050.7|83093.8|83043.8|59
1621983260000|2021-05-25 22:54:20|83097.8|83047.8|83099.3|83049.3|83099.4|83049.4|83097.8|83047.8|7
1621983270000|2021-05-25 22:54:30|83106|83056|83103.7|83053.7|83106|83056|83103.5|83053.5|4
1621983280000|2021-05-25 22:54:40|83101.2|83051.2|83099.5|83049.5|83106.6|83056.6|83099.5|83049.5|5
1621983290000|2021-05-25 22:54:50|83099.9|83049.9|83101.2|83051.2|83101.3|83051.3|83099.9|83049.9|5
1621983300000|2021-05-25 22:55:00|83101.5|83051.5|83098.6|83048.6|83104.3|83054.3|83095|83045|16
1621983310000|2021-05-25 22:55:10|83098.7|83048.7|83095.3|83045.3|83107.5|83057.5|83094.9|83044.9|42
1621983320000|2021-05-25 22:55:20|83095.4|83045.4|83100.8|83050.8|83104.7|83054.7|83095.1|83045.1|74
1621983330000|2021-05-25 22:55:30|83100.5|83050.5|83104.1|83054.1|83104.1|83054.1|83098.3|83048.3|73
1621983340000|2021-05-25 22:55:40|83102.7|83052.7|83101.4|83051.4|83103|83053|83097.7|83047.7|38
1621983350000|2021-05-25 22:55:50|83101.3|83051.3|83099.8|83049.8|83102.2|83052.2|83099.3|83049.3|27
1621983360000|2021-05-25 22:56:00|83103.2|83053.2|83104.2|83054.2|83104.6|83054.6|83101|83051|16
1621983370000|2021-05-25 22:56:10|83104.3|83054.3|83102.8|83052.8|83106.6|83056.6|83102.2|83052.2|16
1621983380000|2021-05-25 22:56:20|83102.9|83052.9|83100.8|83050.8|83103.4|83053.4|83095.2|83045.2|46
1621983390000|2021-05-25 22:56:30|83100.3|83050.3|83103.8|83053.8|83103.8|83053.8|83096.9|83046.9|68
1621983400000|2021-05-25 22:56:40|83103.7|83053.7|83102.4|83052.4|83106.7|83056.7|83097.7|83047.7|59
1621983410000|2021-05-25 22:56:50|83103.1|83053.1|83099.6|83049.6|83103.3|83053.3|83094.2|83044.2|76
1621983420000|2021-05-25 22:57:00|83099.1|83049.1|83099.2|83049.2|83104.5|83054.5|83095|83045|75
1621983430000|2021-05-25 22:57:10|83100.3|83050.3|83099.1|83049.1|83105.7|83055.7|83095.9|83045.9|69
1621983440000|2021-05-25 22:57:20|83102.7|83052.7|83105.7|83055.7|83106.9|83056.9|83095.7|83045.7|62
1621983450000|2021-05-25 22:57:30|83106|83056|83099.7|83049.7|83106|83056|83097.1|83047.1|71
1621983460000|2021-05-25 22:57:40|83101.1|83051.1|83099.1|83049.1|83102.7|83052.7|83097.6|83047.6|69
1621983470000|2021-05-25 22:57:50|83097.9|83047.9|83103.3|83053.3|83103.3|83053.3|83095.8|83045.8|67
1621983480000|2021-05-25 22:58:00|83103.4|83053.4|83099.9|83049.9|83103.5|83053.5|83099.2|83049.2|68
1621983490000|2021-05-25 22:58:10|83099.5|83049.5|83097.8|83047.8|83106.9|83056.9|83097.4|83047.4|71
1621983500000|2021-05-25 22:58:20|83097.9|83047.9|83102.1|83052.1|83103.1|83053.1|83094.5|83044.5|66
1621983510000|2021-05-25 22:58:30|83102.9|83052.9|83102.2|83052.2|83102.9|83052.9|83099.1|83049.1|33
1621983520000|2021-05-25 22:58:40|83101.3|83051.3|83104.3|83054.3|83106.1|83056.1|83101.3|83051.3|17
1621983530000|2021-05-25 22:58:50|83104.2|83054.2|83106.5|83056.5|83106.5|83056.5|83104.2|83054.2|9
1621983540000|2021-05-25 22:59:00|83106.6|83056.6|83104.6|83054.6|83106.8|83056.8|83104.5|83054.5|8
1621983550000|2021-05-25 22:59:10|83105|83055|83101.7|83051.7|83105.1|83055.1|83099.8|83049.8|41
1621983560000|2021-05-25 22:59:20|83100.4|83050.4|83099.8|83049.8|83105.9|83055.9|83097.9|83047.9|70
1621983570000|2021-05-25 22:59:30|83099.6|83049.6|83096.8|83046.8|83104|83054|83095.7|83045.7|74
1621983580000|2021-05-25 22:59:40|83097.3|83047.3|83101|83051|83101|83051|83096.6|83046.6|49
1621983590000|2021-05-25 22:59:50|83098.6|83048.6|83100.4|83050.4|83101.2|83051.2|83095.3|83045.3|69
1621983600000|2021-05-25 23:00:00|83100.2|83050.2|83102.4|83052.4|83102.8|83052.8|83088.4|83038.4|78
1621983610000|2021-05-25 23:00:10|83100.1|83050.1|83100.5|83050.5|83105.5|83055.5|83098|83048|73
1621983620000|2021-05-25 23:00:20|83102.7|83052.7|83102.5|83052.5|83106.1|83056.1|83097.5|83047.5|78
1621983630000|2021-05-25 23:00:30|83104|83054|83098.1|83048.1|83104.3|83054.3|83095.5|83045.5|78
1621983640000|2021-05-25 23:00:40|83098.9|83048.9|83097.3|83047.3|83105.5|83055.5|83094|83044|78
1621983650000|2021-05-25 23:00:50|83103.7|83053.7|83100.8|83050.8|83107|83057|83095.6|83045.6|74
1621983660000|2021-05-25 23:01:00|83099.3|83049.3|83100.5|83050.5|83104.9|83054.9|83096.7|83046.7|77
1621983670000|2021-05-25 23:01:10|83100.6|83050.6|83101|83051|83108.1|83058.1|83098.4|83048.4|77
1621983680000|2021-05-25 23:01:20|83099.3|83049.3|83101.3|83051.3|83104.4|83054.4|83096.8|83046.8|75
1621983690000|2021-05-25 23:01:30|83101.4|83051.4|83102|83052|83102|83052|83100.2|83050.2|13
1621983700000|2021-05-25 23:01:40|83101.6|83051.6|83102.3|83052.3|83102.6|83052.6|83100.4|83050.4|15
1621983710000|2021-05-25 23:01:50|83102.4|83052.4|83101.7|83051.7|83103.2|83053.2|83099.1|83049.1|42
1621983720000|2021-05-25 23:02:00|83102.3|83052.3|83102.8|83052.8|83104.1|83054.1|83098|83048|64
1621983730000|2021-05-25 23:02:10|83102.5|83052.5|83104.6|83054.6|83106.4|83056.4|83102.4|83052.4|24
1621983740000|2021-05-25 23:02:20|83104.5|83054.5|83103.3|83053.3|83107|83057|83103.3|83053.3|22
1621983750000|2021-05-25 23:02:30|83102.4|83052.4|83114.9|83064.9|83114.9|83064.9|83102.4|83052.4|34
1621983760000|2021-05-25 23:02:40|83111.5|83061.5|83110|83060|83115.5|83065.5|83107.1|83057.1|51
1621983770000|2021-05-25 23:02:50|83110.5|83060.5|83108.8|83058.8|83115|83065|83108.7|83058.7|51
1621983780000|2021-05-25 23:03:00|83108.4|83058.4|83106.6|83056.6|83110.9|83060.9|83105.4|83055.4|50
1621983790000|2021-05-25 23:03:10|83106.9|83056.9|83106.4|83056.4|83107.7|83057.7|83104.9|83054.9|33
1621983800000|2021-05-25 23:03:20|83106.2|83056.2|83107.3|83057.3|83110.9|83060.9|83106|83056|40
1621983810000|2021-05-25 23:03:30|83107.4|83057.4|83107.2|83057.2|83107.6|83057.6|83105.6|83055.6|48
1621983820000|2021-05-25 23:03:40|83106.6|83056.6|83107.6|83057.6|83108.3|83058.3|83104.9|83054.9|48
1621983830000|2021-05-25 23:03:50|83107.1|83057.1|83105.2|83055.2|83107.8|83057.8|83104.2|83054.2|40
1621983840000|2021-05-25 23:04:00|83105.1|83055.1|83105.5|83055.5|83106.2|83056.2|83103.6|83053.6|26
1621983850000|2021-05-25 23:04:10|83107.4|83057.4|83106.8|83056.8|83107.4|83057.4|83102.3|83052.3|49
1621983860000|2021-05-25 23:04:20|83105.8|83055.8|83105.4|83055.4|83107.5|83057.5|83104.8|83054.8|19
1621983870000|2021-05-25 23:04:30|83105.2|83055.2|83104.2|83054.2|83107.3|83057.3|83104.2|83054.2|10
1621983880000|2021-05-25 23:04:40|83104.3|83054.3|83107.1|83057.1|83108.3|83058.3|83104.3|83054.3|44
1621983890000|2021-05-25 23:04:50|83106.1|83056.1|83107.3|83057.3|83108.4|83058.4|83104.3|83054.3|68
1621983900000|2021-05-25 23:05:00|83106.6|83056.6|83077.1|83027.1|83107.7|83057.7|83076.6|83026.6|56
1621983910000|2021-05-25 23:05:10|83076.7|83026.7|83074.8|83024.8|83076.7|83026.7|83074.4|83024.4|32
1621983920000|2021-05-25 23:05:20|83075.3|83025.3|83076.7|83026.7|83076.8|83026.8|83074.5|83024.5|35
1621983930000|2021-05-25 23:05:30|83077|83027|83076.3|83026.3|83078.1|83028.1|83076|83026|36
1621983940000|2021-05-25 23:05:40|83075.8|83025.8|83079|83029|83083.9|83033.9|83075.8|83025.8|36
1621983950000|2021-05-25 23:05:50|83080.2|83030.2|83085.9|83035.9|83091.5|83041.5|83079|83029|41
1621983960000|2021-05-25 23:06:00|83086.1|83036.1|83086.1|83036.1|83087.6|83037.6|83085|83035|21
1621983970000|2021-05-25 23:06:10|83085.3|83035.3|83084.7|83034.7|83086|83036|83083.3|83033.3|13
1621983980000|2021-05-25 23:06:20|83084.9|83034.9|83085|83035|83087.2|83037.2|83084.4|83034.4|20
1621983990000|2021-05-25 23:06:30|83084.8|83034.8|83084.3|83034.3|83085.2|83035.2|83084.2|83034.2|22
1621984000000|2021-05-25 23:06:40|83085.8|83035.8|83087.1|83037.1|83088.2|83038.2|83083.5|83033.5|29
1621984010000|2021-05-25 23:06:50|83086.5|83036.5|83084.9|83034.9|83088.4|83038.4|83083.7|83033.7|24
1621984020000|2021-05-25 23:07:00|83084|83034|83084.2|83034.2|83086.1|83036.1|83084|83034|17
1621984030000|2021-05-25 23:07:10|83085|83035|83085.7|83035.7|83087.7|83037.7|83083.4|83033.4|22
1621984040000|2021-05-25 23:07:20|83085.9|83035.9|83085.4|83035.4|83085.9|83035.9|83085.2|83035.2|6
1621984050000|2021-05-25 23:07:30|83084.6|83034.6|83085.4|83035.4|83086.8|83036.8|83084.6|83034.6|12
1621984060000|2021-05-25 23:07:40|83085.3|83035.3|83080.4|83030.4|83085.7|83035.7|83080.4|83030.4|30
1621984070000|2021-05-25 23:07:50|83081.8|83031.8|83082.2|83032.2|83083|83033|83079.2|83029.2|17
1621984080000|2021-05-25 23:08:00|83081.6|83031.6|83073.3|83023.3|83081.6|83031.6|83073.3|83023.3|24
1621984090000|2021-05-25 23:08:10|83073.7|83023.7|83078.1|83028.1|83080.3|83030.3|83073.7|83023.7|27
1621984100000|2021-05-25 23:08:20|83077.8|83027.8|83079|83029|83081|83031|83076.9|83026.9|37
1621984110000|2021-05-25 23:08:30|83078.9|83028.9|83084.6|83034.6|83084.6|83034.6|83078.7|83028.7|19
1621984120000|2021-05-25 23:08:40|83083.8|83033.8|83079.8|83029.8|83084.8|83034.8|83079.8|83029.8|32
1621984130000|2021-05-25 23:08:50|83080.1|83030.1|83080.9|83030.9|83082.3|83032.3|83079.5|83029.5|32
1621984140000|2021-05-25 23:09:00|83080.8|83030.8|83081.6|83031.6|83081.6|83031.6|83076.2|83026.2|42
1621984150000|2021-05-25 23:09:10|83080.5|83030.5|83080|83030|83082.6|83032.6|83080|83030|32
1621984160000|2021-05-25 23:09:20|83080.2|83030.2|83081|83031|83081.6|83031.6|83079.9|83029.9|48
1621984170000|2021-05-25 23:09:30|83082.3|83032.3|83080.1|83030.1|83083|83033|83080.1|83030.1|33
1621984180000|2021-05-25 23:09:40|83079.3|83029.3|83077.6|83027.6|83080.4|83030.4|83077.3|83027.3|19
1621984190000|2021-05-25 23:09:50|83078.1|83028.1|83077.5|83027.5|83078.1|83028.1|83077|83027|13
1621984200000|2021-05-25 23:10:00|83077.2|83027.2|83075.5|83025.5|83080.4|83030.4|83075.5|83025.5|29
1621984210000|2021-05-25 23:10:10|83075.7|83025.7|83076.3|83026.3|83076.4|83026.4|83075.3|83025.3|23
1621984220000|2021-05-25 23:10:20|83076.5|83026.5|83081.6|83031.6|83087.1|83037.1|83076.2|83026.2|14
1621984230000|2021-05-25 23:10:30|83080.7|83030.7|83080.9|83030.9|83082.4|83032.4|83075.9|83025.9|28
1621984240000|2021-05-25 23:10:40|83083.9|83033.9|83082|83032|83083.9|83033.9|83079.4|83029.4|19
1621984250000|2021-05-25 23:10:50|83080.7|83030.7|83080.5|83030.5|83081.7|83031.7|83080.3|83030.3|48
1621984260000|2021-05-25 23:11:00|83080.4|83030.4|83082.8|83032.8|83083.7|83033.7|83080.3|83030.3|14
1621984270000|2021-05-25 23:11:10|83085.1|83035.1|83082.6|83032.6|83085.1|83035.1|83079.1|83029.1|14
1621984280000|2021-05-25 23:11:20|83082|83032|83082.3|83032.3|83084|83034|83081.6|83031.6|16
1621984290000|2021-05-25 23:11:30|83082.5|83032.5|83080.7|83030.7|83083.8|83033.8|83080.7|83030.7|17
1621984300000|2021-05-25 23:11:40|83080.4|83030.4|83080|83030|83082.7|83032.7|83078|83028|27
1621984310000|2021-05-25 23:11:50|83079.9|83029.9|83079.3|83029.3|83080.3|83030.3|83078.5|83028.5|32
1621984320000|2021-05-25 23:12:00|83081.3|83031.3|83082.3|83032.3|83082.3|83032.3|83080|83030|24
1621984330000|2021-05-25 23:12:10|83081.4|83031.4|83079.6|83029.6|83081.5|83031.5|83079.1|83029.1|28
1621984340000|2021-05-25 23:12:20|83079.2|83029.2|83080.5|83030.5|83082.6|83032.6|83079.2|83029.2|27
1621984350000|2021-05-25 23:12:30|83079.6|83029.6|83082|83032|83085|83035|83079.6|83029.6|13
1621984360000|2021-05-25 23:12:40|83082.3|83032.3|83078.9|83028.9|83082.3|83032.3|83078.8|83028.8|19
1621984370000|2021-05-25 23:12:50|83078.8|83028.8|83077.8|83027.8|83078.9|83028.9|83077.2|83027.2|20
1621984380000|2021-05-25 23:13:00|83077.6|83027.6|83084.1|83034.1|83085.5|83035.5|83077.6|83027.6|25
1621984390000|2021-05-25 23:13:10|83082.5|83032.5|83081.9|83031.9|83082.7|83032.7|83080.6|83030.6|14
1621984400000|2021-05-25 23:13:20|83082.4|83032.4|83081.9|83031.9|83083.9|83033.9|83079.1|83029.1|29
1621984410000|2021-05-25 23:13:30|83080.5|83030.5|83083.5|83033.5|83084.4|83034.4|83080.2|83030.2|17
1621984420000|2021-05-25 23:13:40|83082|83032|83082.5|83032.5|83083.7|83033.7|83080.8|83030.8|19
1621984430000|2021-05-25 23:13:50|83082.4|83032.4|83079.7|83029.7|83082.7|83032.7|83078.2|83028.2|20
1621984440000|2021-05-25 23:14:00|83079.6|83029.6|83078.6|83028.6|83082.2|83032.2|83076.5|83026.5|9
1621984450000|2021-05-25 23:14:10|83078.7|83028.7|83085.2|83035.2|83086.7|83036.7|83078.7|83028.7|29
1621984460000|2021-05-25 23:14:20|83086|83036|83084.7|83034.7|83088.6|83038.6|83082.5|83032.5|26
1621984470000|2021-05-25 23:14:30|83084.8|83034.8|83086.4|83036.4|83086.8|83036.8|83084.8|83034.8|7
1621984480000|2021-05-25 23:14:40|83085|83035|83092.4|83042.4|83092.4|83042.4|83084.9|83034.9|25
1621984490000|2021-05-25 23:14:50|83092|83042|83076.7|83051.7|83092.6|83051.7|83073.8|83038.9|8
1621984500000|2021-05-25 23:15:00|83076.6|83051.6|83077.6|83052.6|83079|83054|83075.3|83050.3|15
1621984510000|2021-05-25 23:15:10|83077.8|83052.8|83075.2|83050.2|83077.8|83052.8|83073.6|83048.6|24
1621984520000|2021-05-25 23:15:20|83077|83052|83076.4|83051.4|83089.7|83052|83075|83037.1|10
1621984530000|2021-05-25 23:15:30|83077.5|83052.5|83090.1|83040.1|83090.2|83053.8|83076.3|83040.1|10
1621984540000|2021-05-25 23:15:40|83090.4|83040.4|83093|83043|83093.1|83043.1|83088.9|83038.9|23
1621984550000|2021-05-25 23:15:50|83090|83040|83073.9|83048.9|83090.4|83052.6|83073.5|83040|16
1621984560000|2021-05-25 23:16:00|83073.5|83048.5|83076.3|83051.3|83076.3|83051.3|83073.2|83048.2|18
1621984570000|2021-05-25 23:16:10|83075.4|83050.4|83097.9|83047.9|83099.2|83059.6|83075.4|83046.6|29
1621984580000|2021-05-25 23:16:20|83097.3|83047.3|83097.4|83047.4|83098.1|83048.1|83096.6|83046.6|14
1621984590000|2021-05-25 23:16:30|83097.3|83047.3|83094.7|83044.7|83097.4|83047.4|83094.7|83044.7|27
1621984600000|2021-05-25 23:16:40|83096.2|83046.2|83095.4|83045.4|83096.7|83046.7|83095.4|83045.4|6
1621984610000|2021-05-25 23:16:50|83081.8|83056.8|83082.8|83057.8|83083.3|83058.3|83080.3|83055.3|19
1621984620000|2021-05-25 23:17:00|83085.2|83060.2|83094.7|83044.7|83096.7|83060.6|83079.4|83044|25
1621984630000|2021-05-25 23:17:10|83094.6|83044.6|83093.7|83043.7|83095.2|83045.2|83091.1|83041.1|53
1621984640000|2021-05-25 23:17:20|83093.6|83043.6|83090.9|83040.9|83093.9|83043.9|83090.6|83040.6|40
1621984650000|2021-05-25 23:17:30|83090.8|83040.8|83076.7|83051.7|83092|83051.7|83076.7|83040.8|16
1621984660000|2021-05-25 23:17:40|83075.8|83050.8|83076.5|83051.5|83077.3|83052.3|83075.7|83050.7|17
1621984670000|2021-05-25 23:17:50|83076.1|83051.1|83089.6|83039.6|83092.7|83051.5|83076.1|83039.6|8
1621984680000|2021-05-25 23:18:00|83074.3|83049.3|83090|83040|83092.1|83052.8|83073.7|83039.9|24
1621984690000|2021-05-25 23:18:10|83091.2|83041.2|83089.2|83039.2|83091.2|83041.2|83089.2|83039.2|12
1621984700000|2021-05-25 23:18:20|83089.1|83039.1|83090.6|83040.6|83091.7|83041.7|83089.1|83039.1|18
1621984710000|2021-05-25 23:18:30|83090.8|83040.8|83079.6|83054.6|83093.2|83055.2|83077.7|83040.1|14
1621984720000|2021-05-25 23:18:40|83079.5|83054.5|83080.2|83055.2|83080.8|83055.8|83076.9|83051.9|26
1621984730000|2021-05-25 23:18:50|83080.4|83055.4|83080|83055|83082.4|83057.4|83078.9|83053.9|41
1621984740000|2021-05-25 23:19:00|83092.6|83042.6|83089.6|83039.6|83092.6|83042.6|83089.6|83039.6|52
1621984750000|2021-05-25 23:19:10|83089.7|83039.7|83092.1|83042.1|83092.6|83042.6|83089.6|83039.6|39
1621984760000|2021-05-25 23:19:20|83092.2|83042.2|83078.3|83053.3|83092.3|83053.4|83078.3|83041.2|17
1621984770000|2021-05-25 23:19:30|83078|83053|83078.8|83053.8|83078.9|83053.9|83077.7|83052.7|33
1621984780000|2021-05-25 23:19:40|83078.1|83053.1|83078.5|83053.5|83079.2|83054.2|83077.7|83052.7|28
1621984790000|2021-05-25 23:19:50|83078.3|83053.3|83091.1|83041.1|83091.3|83053.6|83077.6|83040.9|33
1621984800000|2021-05-25 23:20:00|83091|83041|83099.1|83049.1|83100.4|83064.2|83087.1|83041|19
1621984810000|2021-05-25 23:20:10|83099.4|83049.4|83099.1|83049.1|83101.4|83051.4|83098.9|83048.9|20
1621984820000|2021-05-25 23:20:20|83098.4|83048.4|83099.2|83049.2|83100.6|83050.6|83098.4|83048.4|15
1621984830000|2021-05-25 23:20:30|83099.4|83049.4|83087.6|83062.6|83100.6|83063.3|83087.5|83049.4|14
1621984840000|2021-05-25 23:20:40|83087.8|83062.8|83085.9|83060.9|83100.1|83062.9|83084.8|83050.1|12
1621984850000|2021-05-25 23:20:50|83085.8|83060.8|83084.9|83059.9|83088.3|83063.3|83084.4|83059.4|22
1621984860000|2021-05-25 23:21:00|83088.5|83063.5|83086.6|83061.6|83088.7|83063.7|83086.4|83061.4|15
1621984870000|2021-05-25 23:21:10|83088.9|83063.9|83087.3|83062.3|83088.9|83063.9|83086.8|83061.8|12
1621984880000|2021-05-25 23:21:20|83087.9|83062.9|83086|83061|83099.7|83063|83086|83049.2|15
1621984890000|2021-05-25 23:21:30|83087.1|83062.1|83087.4|83062.4|83089.2|83064.2|83086.1|83061.1|23
1621984900000|2021-05-25 23:21:40|83087.7|83062.7|83087.9|83062.9|83088.3|83063.3|83086.9|83061.9|12
1621984910000|2021-05-25 23:21:50|83087.5|83062.5|83088.4|83063.4|83089.4|83064.4|83087.4|83062.4|9
1621984920000|2021-05-25 23:22:00|83088.7|83063.7|83089|83064|83090.1|83065.1|83087.7|83062.7|17
1621984930000|2021-05-25 23:22:10|83088.6|83063.6|83089.5|83064.5|83089.7|83064.7|83087.7|83062.7|11
1621984940000|2021-05-25 23:22:20|83088.7|83063.7|83085.8|83060.8|83099.9|83064.2|83084.6|83049.9|18
1621984950000|2021-05-25 23:22:30|83085.7|83060.7|83099.4|83049.4|83101.6|83064.1|83083.9|83049.4|22
1621984960000|2021-05-25 23:22:40|83099.9|83049.9|83100.6|83050.6|83101.2|83062.3|83085.5|83049|20
1621984970000|2021-05-25 23:22:50|83100.9|83050.9|83100|83050|83101.1|83051.1|83099.5|83049.5|9
1621984980000|2021-05-25 23:23:00|83100.6|83050.6|83086.9|83061.9|83100.6|83063.3|83086.1|83049|20
1621984990000|2021-05-25 23:23:10|83086.3|83061.3|83098.3|83048.3|83102.2|83061.3|83084.9|83048.3|21
1621985000000|2021-05-25 23:23:20|83097.4|83047.4|83087.7|83062.7|83097.4|83064.7|83086|83047.1|33
1621985010000|2021-05-25 23:23:30|83087.1|83062.1|83085.3|83060.3|83089.9|83064.9|83083.4|83058.4|32
1621985020000|2021-05-25 23:23:40|83083.9|83058.9|83099.2|83049.2|83102.9|83063.7|83083.9|83049.2|17
1621985030000|2021-05-25 23:23:50|83099.6|83049.6|83098.4|83048.4|83100.3|83050.3|83098.4|83048.4|12
1621985040000|2021-05-25 23:24:00|83098.5|83048.5|83087.8|83062.8|83100.4|83062.9|83085.8|83048.5|15
1621985050000|2021-05-25 23:24:10|83087.7|83062.7|83086|83061|83088.3|83063.3|83085.9|83060.9|9
1621985060000|2021-05-25 23:24:20|83087|83062|83088|83063|83088|83063|83086|83061|8
1621985070000|2021-05-25 23:24:30|83087.7|83062.7|83087.2|83062.2|83100.7|83063.8|83086.2|83050.7|18
1621985080000|2021-05-25 23:24:40|83087.3|83062.3|83087.8|83062.8|83100.5|83063.3|83084.9|83050.5|13
1621985090000|2021-05-25 23:24:50|83086.5|83061.5|83086.8|83061.8|83088.5|83063.5|83085.8|83060.8|17
1621985100000|2021-05-25 23:25:00|83086.9|83061.9|83085.9|83060.9|83087|83062|83085.9|83060.9|13
1621985110000|2021-05-25 23:25:10|83086.5|83061.5|83085.9|83060.9|83087.8|83062.8|83085.6|83060.6|15
1621985120000|2021-05-25 23:25:20|83084.4|83059.4|83085.6|83060.6|83087.2|83062.2|83084.4|83059.4|8
1621985130000|2021-05-25 23:25:30|83085.4|83060.4|83090.9|83065.9|83103.2|83066.1|83085.4|83049.8|21
1621985140000|2021-05-25 23:25:40|83103.9|83053.9|83102.7|83052.7|83103.9|83053.9|83101.8|83051.8|7
1621985150000|2021-05-25 23:25:50|83102.8|83052.8|83102.8|83052.8|83102.9|83052.9|83102.3|83052.3|11
1621985160000|2021-05-25 23:26:00|83103.1|83053.1|83088.9|83063.9|83103.1|83064.7|83088.9|83052.8|6
1621985170000|2021-05-25 23:26:10|83089|83064|83089.2|83064.2|83090.1|83065.1|83089|83064|4
1621985180000|2021-05-25 23:26:20|83088.9|83063.9|83089.2|83064.2|83090|83065|83088.2|83063.2|7
1621985190000|2021-05-25 23:26:30|83090.5|83065.5|83089.6|83064.6|83090.5|83065.5|83089.2|83064.2|14
1621985200000|2021-05-25 23:26:40|83102.8|83052.8|83101.1|83051.1|83102.8|83052.8|83101.1|83051.1|8
1621985210000|2021-05-25 23:26:50|83101|83051|83088.9|83063.9|83101.6|83064|83088.5|83051|8
1621985220000|2021-05-25 23:27:00|83087.7|83062.7|83087.3|83062.3|83088.3|83063.3|83086.9|83061.9|16
1621985230000|2021-05-25 23:27:10|83087.5|83062.5|83087.1|83062.1|83088.6|83063.6|83087.1|83062.1|7
1621985240000|2021-05-25 23:27:20|83087|83062|83101|83051|83102.1|83062.7|83087|83051|6
1621985250000|2021-05-25 23:27:30|83101.7|83051.7|83102.8|83052.8|83103.8|83053.8|83101.5|83051.5|6
1621985260000|2021-05-25 23:27:40|83102.4|83052.4|83102.8|83052.8|83104|83054|83102.4|83052.4|4
1621985270000|2021-05-25 23:27:50|83102.6|83052.6|83086.9|83061.9|83102.6|83062.2|83086.8|83050.9|7
1621985280000|2021-05-25 23:28:00|83087.3|83062.3|83085|83060|83089.7|83064.7|83085|83060|18
1621985290000|2021-05-25 23:28:10|83085.9|83060.9|83088|83063|83088.5|83063.5|83085.7|83060.7|11
1621985300000|2021-05-25 23:28:20|83088.2|83063.2|83101.7|83051.7|83103.1|83066.1|83087.4|83051.7|23
1621985310000|2021-05-25 23:28:30|83101.5|83051.5|83102.2|83052.2|83102.6|83052.6|83101.5|83051.5|10
1621985320000|2021-05-25 23:28:40|83101.4|83051.4|83101.8|83051.8|83101.8|83051.8|83101.4|83051.4|3
1621985330000|2021-05-25 23:28:50|83090|83065|83090.3|83065.3|83090.9|83065.9|83090|83065|5
1621985340000|2021-05-25 23:29:00|83091.1|83066.1|83089.9|83064.9|83091.1|83066.1|83088.6|83063.6|13
1621985350000|2021-05-25 23:29:10|83089.3|83064.3|83104.7|83054.7|83104.7|83064.3|83088.5|83051.6|14
1621985360000|2021-05-25 23:29:20|83090.9|83065.9|83089.7|83064.7|83091.5|83066.5|83089.7|83064.7|10
1621985370000|2021-05-25 23:29:30|83090.1|83065.1|83089.4|83064.4|83090.5|83065.5|83089.4|83064.4|5
1621985380000|2021-05-25 23:29:40|83089.7|83064.7|83091|83066|83091|83066|83088.4|83063.4|14
1621985390000|2021-05-25 23:29:50|83089.6|83064.6|83090.4|83065.4|83091.7|83066.7|83088.7|83063.7|15
1621985400000|2021-05-25 23:30:00|83087.8|83062.8|83089.1|83064.1|83089.8|83064.8|83087.7|83062.7|16
1621985410000|2021-05-25 23:30:10|83092.2|83067.2|83089|83064|83104.9|83067.2|83089|83051.7|14
1621985420000|2021-05-25 23:30:20|83091|83066|83090.2|83065.2|83091.1|83066.1|83090.2|83065.2|5
1621985430000|2021-05-25 23:30:30|83089.7|83064.7|83090.6|83065.6|83091|83066|83089.7|83064.7|4
1621985440000|2021-05-25 23:30:40|83089|83064|83089.5|83064.5|83092.3|83067.3|83088.1|83063.1|22
1621985450000|2021-05-25 23:30:50|83089.7|83064.7|83092.3|83067.3|83092.4|83067.4|83089.4|83064.4|13
1621985460000|2021-05-25 23:31:00|83092.5|83067.5|83090.3|83065.3|83092.5|83067.5|83090.1|83065.1|17
1621985470000|2021-05-25 23:31:10|83089.9|83064.9|83101.5|83051.5|83102.5|83067.1|83089.2|83051.1|23
1621985480000|2021-05-25 23:31:20|83102.6|83052.6|83101.2|83051.2|83103|83053|83101|83051|8
1621985490000|2021-05-25 23:31:30|83101|83051|83101.7|83051.7|83102.4|83064.3|83089.3|83051|10
1621985500000|2021-05-25 23:31:40|83101.9|83051.9|83090|83065|83103.5|83065|83087.1|83051.5|15
1621985510000|2021-05-25 23:31:50|83089.6|83064.6|83089.2|83064.2|83090.4|83065.4|83089.2|83064.2|3
1621985520000|2021-05-25 23:32:00|83090.5|83065.5|83089.4|83064.4|83091.2|83066.2|83089.4|83064.4|9
1621985530000|2021-05-25 23:32:10|83090.5|83065.5|83090.9|83065.9|83092.9|83067.9|83088|83063|17
1621985540000|2021-05-25 23:32:20|83090.6|83065.6|83091.3|83066.3|83092.1|83067.1|83088.7|83063.7|23
1621985550000|2021-05-25 23:32:30|83089.9|83064.9|83091|83066|83092.2|83067.2|83088.6|83063.6|20
1621985560000|2021-05-25 23:32:40|83091.2|83066.2|83089.9|83064.9|83091.6|83066.6|83089.4|83064.4|15
1621985570000|2021-05-25 23:32:50|83089.6|83064.6|83090|83065|83090.7|83065.7|83089.6|83064.6|4
1621985580000|2021-05-25 23:33:00|83089.9|83064.9|83090.2|83065.2|83090.5|83065.5|83089.7|83064.7|10
1621985590000|2021-05-25 23:33:10|83092|83067|83090.3|83065.3|83092|83067|83090.3|83065.3|11
1621985600000|2021-05-25 23:33:20|83090.8|83065.8|83091|83066|83091.3|83066.3|83090.3|83065.3|7
1621985610000|2021-05-25 23:33:30|83090.5|83065.5|83090.6|83065.6|83106.1|83067.6|83088.7|83052.5|15
1621985620000|2021-05-25 23:33:40|83091.8|83066.8|83090|83065|83103.5|83066.8|83089.7|83053.1|21
1621985630000|2021-05-25 23:33:50|83089.6|83064.6|83090.7|83065.7|83091.5|83066.5|83089.6|83064.6|23
1621985640000|2021-05-25 23:34:00|83091.2|83066.2|83090.7|83065.7|83092|83067|83089.9|83064.9|7
1621985650000|2021-05-25 23:34:10|83089.7|83064.7|83088|83063|83089.7|83064.7|83086.7|83061.7|7
1621985660000|2021-05-25 23:34:20|83087.6|83062.6|83101.4|83051.4|83101.4|83064.9|83087|83051.4|23
1621985670000|2021-05-25 23:34:30|83101.6|83051.6|83090|83065|83101.6|83065.2|83088|83051.6|20
1621985680000|2021-05-25 23:34:40|83090.1|83065.1|83089.2|83064.2|83090.1|83065.1|83089|83064|9
1621985690000|2021-05-25 23:34:50|83089.3|83064.3|83089.5|83064.5|83089.5|83064.5|83089|83064|7
1621985700000|2021-05-25 23:35:00|83088.7|83063.7|83089.4|83064.4|83090.2|83065.2|83088.5|83063.5|19
1621985710000|2021-05-25 23:35:10|83089.1|83064.1|83089.2|83064.2|83089.6|83064.6|83088.1|83063.1|8
1621985720000|2021-05-25 23:35:20|83089.6|83064.6|83088.1|83063.1|83092.5|83067.5|83088.1|83063.1|14
1621985730000|2021-05-25 23:35:30|83088.3|83063.3|83091|83066|83091.1|83066.1|83088.3|83063.3|16
1621985740000|2021-05-25 23:35:40|83090.5|83065.5|83091|83066|83091.4|83066.4|83090.1|83065.1|8
1621985750000|2021-05-25 23:35:50|83090.3|83065.3|83088.5|83063.5|83090.8|83065.8|83086.3|83061.3|17
1621985760000|2021-05-25 23:36:00|83088.3|83063.3|83089.3|83064.3|83089.3|83064.3|83088.1|83063.1|15
1621985770000|2021-05-25 23:36:10|83089.2|83064.2|83093.1|83068.1|83093.1|83068.1|83088.9|83063.9|21
1621985780000|2021-05-25 23:36:20|83092.8|83067.8|83092.7|83067.7|83105.5|83068.8|83091.5|83052.9|23
1621985790000|2021-05-25 23:36:30|83092.8|83067.8|83105.4|83055.4|83105.4|83067.8|83092.8|83054.9|5
1621985800000|2021-05-25 23:36:40|83104.7|83054.7|83093.7|83068.7|83106.5|83068.7|83092.5|83054.6|15
1621985810000|2021-05-25 23:36:50|83093.5|83068.5|83094.9|83069.9|83094.9|83069.9|83090.3|83065.3|20
1621985820000|2021-05-25 23:37:00|83093.8|83068.8|83107.4|83057.4|83108.2|83073.8|83092.4|83055.6|33
1621985830000|2021-05-25 23:37:10|83094.6|83069.6|83093.8|83068.8|83096.7|83071.7|83093.8|83068.8|12
1621985840000|2021-05-25 23:37:20|83093.5|83068.5|83096.8|83071.8|83098.6|83073.6|83093.5|83068.5|34
1621985850000|2021-05-25 23:37:30|83096.7|83071.7|83092.3|83067.3|83096.8|83071.8|83092.3|83067.3|20
1621985860000|2021-05-25 23:37:40|83092.4|83067.4|83093.2|83068.2|83093.2|83068.2|83091.7|83066.7|9
1621985870000|2021-05-25 23:37:50|83092.6|83067.6|83092.7|83067.7|83095.3|83070.3|83091.2|83066.2|21
1621985880000|2021-05-25 23:38:00|83091.7|83066.7|83107.3|83057.3|83107.7|83066.7|83091.7|83054.5|21
1621985890000|2021-05-25 23:38:10|83107.5|83057.5|83104.5|83054.5|83107.5|83057.5|83104.5|83054.5|23
1621985900000|2021-05-25 23:38:20|83103.7|83053.7|83104.3|83054.3|83104.5|83054.5|83103.3|83053.3|11
1621985910000|2021-05-25 23:38:30|83104.5|83054.5|83104.2|83054.2|83105.1|83055.1|83103.7|83053.7|19
1621985920000|2021-05-25 23:38:40|83104.4|83054.4|83091.2|83066.2|83104.5|83066.2|83091.2|83053.6|12
1621985930000|2021-05-25 23:38:50|83090.7|83065.7|83091.1|83066.1|83092.7|83067.7|83089.8|83064.8|11
1621985940000|2021-05-25 23:39:00|83091.2|83066.2|83086.6|83061.6|83091.4|83066.4|83084.1|83059.1|40
1621985950000|2021-05-25 23:39:10|83086.2|83061.2|83091.2|83066.2|83105.5|83067.1|83084.3|83053.9|32
1621985960000|2021-05-25 23:39:20|83090.9|83065.9|83102.4|83052.4|83103.6|83066.2|83089.9|83052.4|19
1621985970000|2021-05-25 23:39:30|83102.5|83052.5|83102.1|83052.1|83102.9|83052.9|83102|83052|8
1621985980000|2021-05-25 23:39:40|83103.6|83053.6|83090.2|83065.2|83105.2|83066.3|83089.9|83052.7|13
1621985990000|2021-05-25 23:39:50|83088.8|83063.8|83087.5|83062.5|83088.8|83063.8|83086.3|83061.3|9
1621986000000|2021-05-25 23:40:00|83087.6|83062.6|83089.6|83064.6|83089.7|83064.7|83087.6|83062.6|12
1621986010000|2021-05-25 23:40:10|83089.5|83064.5|83089.8|83064.8|83089.8|83064.8|83087.3|83062.3|7
1621986020000|2021-05-25 23:40:20|83089.1|83064.1|83090.3|83065.3|83090.9|83065.9|83089.1|83064.1|8
1621986030000|2021-05-25 23:40:30|83103|83053|83102.9|83052.9|83103|83053|83102.6|83052.6|3
1621986040000|2021-05-25 23:40:40|83102.4|83052.4|83103.4|83053.4|83104|83054|83102.4|83052.4|3
1621986050000|2021-05-25 23:40:50|83088.7|83063.7|83089.2|83064.2|83089.8|83064.8|83088.4|83063.4|8
1621986060000|2021-05-25 23:41:00|83089.4|83064.4|83091.5|83066.5|83091.9|83066.9|83089.4|83064.4|16
1621986070000|2021-05-25 23:41:10|83091.2|83066.2|83090.7|83065.7|83091.2|83066.2|83090.7|83065.7|2
1621986080000|2021-05-25 23:41:20|83090.5|83065.5|83089.7|83064.7|83090.5|83065.5|83089.7|83064.7|4
1621986090000|2021-05-25 23:41:30|83089.6|83064.6|83089.2|83064.2|83091.7|83066.7|83089.2|83064.2|13
1621986100000|2021-05-25 23:41:40|83089.3|83064.3|83090.4|83065.4|83091.5|83066.5|83089.3|83064.3|7
1621986110000|2021-05-25 23:41:50|83090.7|83065.7|83090.5|83065.5|83091.3|83066.3|83090.1|83065.1|6
1621986120000|2021-05-25 23:42:00|83090.7|83065.7|83091.6|83066.6|83091.6|83066.6|83089.1|83064.1|4
1621986130000|2021-05-25 23:42:10|83092.2|83067.2|83090|83065|83092.2|83067.2|83090|83065|6
1621986140000|2021-05-25 23:42:20|83090.1|83065.1|83088.2|83063.2|83091.8|83066.8|83088.2|83063.2|17
1621986150000|2021-05-25 23:42:30|83089.5|83064.5|83088.9|83063.9|83089.9|83064.9|83088.9|83063.9|3
1621986160000|2021-05-25 23:42:40|83088.3|83063.3|83090|83065|83090.7|83065.7|83088.3|83063.3|14
1621986170000|2021-05-25 23:42:50|83089.7|83064.7|83091.2|83066.2|83093|83068|83089.7|83064.7|14
1621986180000|2021-05-25 23:43:00|83091|83066|83092.4|83067.4|83093|83068|83090.3|83065.3|22
1621986190000|2021-05-25 23:43:10|83091.7|83066.7|83092|83067|83093.4|83068.4|83091.7|83066.7|8
1621986200000|2021-05-25 23:43:20|83091.7|83066.7|83102.7|83052.7|83103.7|83067.4|83088.3|83052.3|22
1621986210000|2021-05-25 23:43:30|83104.2|83054.2|83092|83067|83104.4|83067|83089.3|83050.9|16
1621986220000|2021-05-25 23:43:40|83091.9|83066.9|83092.1|83067.1|83105.4|83068.6|83091.1|83055.1|21
1621986230000|2021-05-25 23:43:50|83091.7|83066.7|83104.8|83054.8|83105.2|83068.3|83090.9|83054.1|15
1621986240000|2021-05-25 23:44:00|83104.6|83054.6|83107.7|83057.7|83108.9|83058.9|83104|83054|24
1621986250000|2021-05-25 23:44:10|83107.3|83057.3|83107.5|83057.5|83108.1|83058.1|83107|83057|19
1621986260000|2021-05-25 23:44:20|83107.6|83057.6|83095.4|83070.4|83107.6|83072|83093.3|83057.3|24
1621986270000|2021-05-25 23:44:30|83095.6|83070.6|83108.5|83058.5|83110.1|83070.8|83095.5|83058.1|12
1621986280000|2021-05-25 23:44:40|83109.2|83059.2|83108.1|83058.1|83109.7|83059.7|83107.2|83057.2|9
1621986290000|2021-05-25 23:44:50|83103.6|83053.6|83090.3|83065.3|83108.8|83070.2|83090.2|83053.4|10
1621986300000|2021-05-25 23:45:00|83093.8|83068.8|83093.5|83068.5|83094.8|83069.8|83090.9|83065.9|32
1621986310000|2021-05-25 23:45:10|83094|83069|83095.3|83070.3|83095.3|83070.3|83092.7|83067.7|10
1621986320000|2021-05-25 23:45:20|83094.9|83069.9|83096.3|83071.3|83097.2|83072.2|83094.8|83069.8|24
1621986330000|2021-05-25 23:45:30|83097|83072|83095.6|83070.6|83097.1|83072.1|83095.3|83070.3|15
1621986340000|2021-05-25 23:45:40|83096.2|83071.2|83091.4|83066.4|83096.2|83071.2|83091.4|83066.4|16
1621986350000|2021-05-25 23:45:50|83088.8|83063.8|83091.7|83066.7|83096.6|83071.6|83088.8|83063.8|25
1621986360000|2021-05-25 23:46:00|83092.3|83067.3|83095.6|83070.6|83096.3|83071.3|83092.2|83067.2|25
1621986370000|2021-05-25 23:46:10|83094.5|83069.5|83096.7|83071.7|83096.9|83071.9|83093.5|83068.5|10
1621986380000|2021-05-25 23:46:20|83096.8|83071.8|83095.7|83070.7|83096.9|83071.9|83094.4|83069.4|13
1621986390000|2021-05-25 23:46:30|83096|83071|83095.5|83070.5|83097.4|83072.4|83095.3|83070.3|14
1621986400000|2021-05-25 23:46:40|83095.7|83070.7|83096|83071|83097|83072|83094.9|83069.9|10
1621986410000|2021-05-25 23:46:50|83095.9|83070.9|83096.7|83071.7|83097.1|83072.1|83095.7|83070.7|10
1621986420000|2021-05-25 23:47:00|83097.6|83072.6|83096.7|83071.7|83097.6|83072.6|83096.7|83071.7|5
1621986430000|2021-05-25 23:47:10|83093.9|83068.9|83094.9|83069.9|83095.7|83070.7|83093.9|83068.9|11
1621986440000|2021-05-25 23:47:20|83095.2|83070.2|83096.5|83071.5|83096.5|83071.5|83094.6|83069.6|7
1621986450000|2021-05-25 23:47:30|83096.7|83071.7|83098.5|83073.5|83098.5|83073.5|83095.2|83070.2|9
1621986460000|2021-05-25 23:47:40|83097.6|83072.6|83098.2|83073.2|83099.2|83074.2|83097.3|83072.3|5
1621986470000|2021-05-25 23:47:50|83098.5|83073.5|83098.2|83073.2|83098.5|83073.5|83097.1|83072.1|5
1621986480000|2021-05-25 23:48:00|83097.2|83072.2|83096.6|83071.6|83097.4|83072.4|83095.7|83070.7|6
1621986490000|2021-05-25 23:48:10|83096.3|83071.3|83094.9|83069.9|83098.6|83073.6|83094.9|83069.9|11
1621986500000|2021-05-25 23:48:20|83095.8|83070.8|83096.7|83071.7|83097.4|83072.4|83094.9|83069.9|11
1621986510000|2021-05-25 23:48:30|83097.4|83072.4|83099.4|83074.4|83115.1|83075|83096.4|83062.1|28
1621986520000|2021-05-25 23:48:40|83099.3|83074.3|83112.6|83062.6|83113.3|83074.5|83099.3|83061.9|16
1621986530000|2021-05-25 23:48:50|83113.5|83063.5|83112|83062|83114.5|83064.5|83111.2|83061.2|19
1621986540000|2021-05-25 23:49:00|83112.6|83062.6|83111|83061|83115.6|83065.6|83111|83061|18
1621986550000|2021-05-25 23:49:10|83098.4|83073.4|83111.6|83061.6|83112.6|83074.4|83098.4|83059|23
1621986560000|2021-05-25 23:49:20|83111.3|83061.3|83112.3|83062.3|83114.6|83064.6|83111.1|83061.1|17
1621986570000|2021-05-25 23:49:30|83112.7|83062.7|83101.5|83076.5|83117.1|83076.8|83100.4|83061.8|37
1621986580000|2021-05-25 23:49:40|83102.5|83077.5|83101.6|83076.6|83102.5|83077.5|83100.2|83075.2|20
1621986590000|2021-05-25 23:49:50|83102|83077|83101.9|83076.9|83102.7|83077.7|83101|83076|23
1621986600000|2021-05-25 23:50:00|83101.8|83076.8|83101.1|83076.1|83102.6|83077.6|83100.6|83075.6|18
1621986610000|2021-05-25 23:50:10|83100.6|83075.6|83120.5|83070.5|83120.5|83080.8|83100.5|83070|23
1621986620000|2021-05-25 23:50:20|83120.1|83070.1|83117.4|83067.4|83120.1|83070.1|83116.7|83066.7|7
1621986630000|2021-05-25 23:50:30|83118.2|83068.2|83105.9|83080.9|83118.4|83080.9|83101.9|83068.2|18
1621986640000|2021-05-25 23:50:40|83106.1|83081.1|83103.7|83078.7|83106.1|83081.1|83103.4|83078.4|16
1621986650000|2021-05-25 23:50:50|83116.2|83066.2|83104.5|83079.5|83116.2|83080.8|83103.6|83065|16
1621986660000|2021-05-25 23:51:00|83105.1|83080.1|83105.1|83080.1|83105.4|83080.4|83103.9|83078.9|10
1621986670000|2021-05-25 23:51:10|83104.2|83079.2|83100|83075|83104.3|83079.3|83098.8|83073.8|23
1621986680000|2021-05-25 23:51:20|83099.4|83074.4|83097|83072|83100.1|83075.1|83097|83072|15
1621986690000|2021-05-25 23:51:30|83100.6|83075.6|83101.9|83076.9|83101.9|83076.9|83099|83074|10
1621986700000|2021-05-25 23:51:40|83100.7|83075.7|83113.3|83063.3|83116.7|83077.3|83100.7|83063.3|9
1621986710000|2021-05-25 23:51:50|83113.4|83063.4|83113|83063|83114.4|83064.4|83112.7|83062.7|15
1621986720000|2021-05-25 23:52:00|83112.8|83062.8|83112.2|83062.2|83114|83064|83111.8|83061.8|21
1621986730000|2021-05-25 23:52:10|83095.9|83070.9|83098.2|83073.2|83099.3|83074.3|83094.2|83069.2|23
1621986740000|2021-05-25 23:52:20|83097.1|83072.1|83099.8|83074.8|83101.7|83076.7|83095.8|83070.8|21
1621986750000|2021-05-25 23:52:30|83101.4|83076.4|83101.6|83076.6|83101.8|83076.8|83099.9|83074.9|13
1621986760000|2021-05-25 23:52:40|83101.2|83076.2|83116.8|83066.8|83117.4|83078.8|83101.2|83066.3|14
1621986770000|2021-05-25 23:52:50|83117|83067|83116.5|83066.5|83117.1|83067.1|83115.5|83065.5|14
1621986780000|2021-05-25 23:53:00|83115.9|83065.9|83103.1|83078.1|83116.6|83078.1|83101.1|83064.3|16
1621986790000|2021-05-25 23:53:10|83103.5|83078.5|83101.9|83076.9|83103.5|83078.5|83101.5|83076.5|6
1621986800000|2021-05-25 23:53:20|83101.5|83076.5|83114.5|83064.5|83114.8|83077.7|83101.5|83064|12
1621986810000|2021-05-25 23:53:30|83115.9|83065.9|83115.7|83065.7|83115.9|83065.9|83115|83065|8
1621986820000|2021-05-25 23:53:40|83117.1|83067.1|83115.1|83065.1|83117.1|83067.1|83115.1|83065.1|10
1621986830000|2021-05-25 23:53:50|83115.2|83065.2|83114|83064|83115.4|83065.4|83114|83064|14
1621986840000|2021-05-25 23:54:00|83114.5|83064.5|83101.6|83076.6|83114.5|83076.6|83097.9|83063.6|29
1621986850000|2021-05-25 23:54:10|83097.5|83072.5|83098.9|83073.9|83100.2|83075.2|83097.5|83072.5|12
1621986860000|2021-05-25 23:54:20|83097.7|83072.7|83112.7|83062.7|83112.9|83076|83097.5|83062.7|21
1621986870000|2021-05-25 23:54:30|83113|83063|83116.3|83066.3|83116.3|83066.3|83113|83063|13
1621986880000|2021-05-25 23:54:40|83116.2|83066.2|83112.7|83062.7|83116.2|83066.2|83110|83060|27
1621986890000|2021-05-25 23:54:50|83110.1|83060.1|83095.9|83070.9|83110.7|83073.1|83094.1|83057|19
1621986900000|2021-05-25 23:55:00|83096.5|83071.5|83097.6|83072.6|83098.6|83073.6|83095.7|83070.7|17
1621986910000|2021-05-25 23:55:10|83097.2|83072.2|83098.9|83073.9|83098.9|83073.9|83097.2|83072.2|7
1621986920000|2021-05-25 23:55:20|83096.5|83071.5|83095.5|83070.5|83097.5|83072.5|83093.8|83068.8|14
1621986930000|2021-05-25 23:55:30|83096.3|83071.3|83092.9|83067.9|83097|83072|83092.3|83067.3|10
1621986940000|2021-05-25 23:55:40|83093.4|83068.4|83099.8|83074.8|83099.8|83074.8|83093.4|83068.4|9
1621986950000|2021-05-25 23:55:50|83096.6|83071.6|83112.2|83062.2|83112.2|83075.3|83096.2|83062.2|15
1621986960000|2021-05-25 23:56:00|83112.5|83062.5|83110.8|83060.8|83112.7|83062.7|83110.4|83060.4|11
1621986970000|2021-05-25 23:56:10|83110.1|83060.1|83096.8|83071.8|83110.6|83071.8|83093.2|83059.9|11
1621986980000|2021-05-25 23:56:20|83099.6|83074.6|83105.6|83055.6|83110.4|83074.6|83099.5|83054.1|21
1621986990000|2021-05-25 23:56:30|83106.3|83056.3|83106|83056|83107.9|83057.9|83105.7|83055.7|13
1621987000000|2021-05-25 23:56:40|83106.1|83056.1|83106.1|83056.1|83108.6|83058.6|83105.6|83055.6|21
1621987010000|2021-05-25 23:56:50|83105.9|83055.9|83104|83054|83106.2|83056.2|83103.9|83053.9|14
1621987020000|2021-05-25 23:57:00|83104.4|83054.4|83105.1|83055.1|83107|83057|83104.2|83054.2|6
1621987030000|2021-05-25 23:57:10|83108|83058|83108.2|83058.2|83108.6|83058.6|83105.9|83055.9|17
1621987040000|2021-05-25 23:57:20|83108.3|83058.3|83105.2|83055.2|83108.3|83058.3|83104.9|83054.9|19
1621987050000|2021-05-25 23:57:30|83104.8|83054.8|83109.5|83059.5|83112|83062|83104.6|83054.6|31
1621987060000|2021-05-25 23:57:40|83110.1|83060.1|83108.5|83058.5|83110.1|83060.1|83108.4|83058.4|6
1621987070000|2021-05-25 23:57:50|83108.9|83058.9|83109.7|83059.7|83110|83060|83108.5|83058.5|7
1621987080000|2021-05-25 23:58:00|83108.1|83058.1|83108|83058|83110|83060|83106.8|83056.8|15
1621987090000|2021-05-25 23:58:10|83107.8|83057.8|83113.1|83063.1|83118.2|83068.2|83107.8|83057.8|34
1621987100000|2021-05-25 23:58:20|83112.5|83062.5|83114.7|83064.7|83115.9|83065.9|83112.1|83062.1|16
1621987110000|2021-05-25 23:58:30|83115.6|83065.6|83113.6|83063.6|83116|83066|83113.6|83063.6|20
1621987120000|2021-05-25 23:58:40|83113.7|83063.7|83114.2|83064.2|83114.8|83064.8|83113.6|83063.6|16
1621987130000|2021-05-25 23:58:50|83114|83064|83111.5|83061.5|83115.3|83065.3|83111.5|83061.5|8
1621987140000|2021-05-25 23:59:00|83111.6|83061.6|83115.6|83065.6|83118.1|83077.4|83098.4|83061.6|35
1621987150000|2021-05-25 23:59:10|83115.2|83065.2|83114.4|83064.4|83117.9|83067.9|83114|83064|38
1621987160000|2021-05-25 23:59:20|83114.5|83064.5|83110|83060|83114.8|83064.8|83106.8|83056.8|23
1621987170000|2021-05-25 23:59:30|83111.7|83061.7|83112.8|83062.8|83114.9|83076.8|83099.8|83057.9|30
1621987180000|2021-05-25 23:59:40|83116.9|83066.9|83114.9|83064.9|83116.9|83066.9|83113.7|83063.7|18
1621987190000|2021-05-25 23:59:50|83115|83065|83114.5|83064.5|83116.4|83066.4|83113.8|83063.8|20
1621987200000|2021-05-26 00:00:00|83114.3|83064.3|83098.7|83073.7|83114.4|83074.3|83097|83063.3|36
1621987210000|2021-05-26 00:00:10|83097.9|83072.9|83112.4|83062.4|83112.4|83077.1|83096.8|83062.4|27
1621987220000|2021-05-26 00:00:20|83111.1|83061.1|83111.1|83061.1|83114.8|83064.8|83110.7|83060.7|32
1621987230000|2021-05-26 00:00:30|83112.8|83062.8|83107.1|83057.1|83114.6|83064.6|83106.2|83056.2|26
1621987240000|2021-05-26 00:00:40|83106.8|83056.8|83109.3|83059.3|83111.6|83061.6|83104.5|83054.5|30
1621987250000|2021-05-26 00:00:50|83109.2|83059.2|83109.9|83059.9|83110.2|83060.2|83108.8|83058.8|29
1621987260000|2021-05-26 00:01:00|83114.5|83064.5|83121.5|83071.5|83122.2|83072.2|83114.5|83064.5|45
1621987270000|2021-05-26 00:01:10|83121.6|83071.6|83122.9|83072.9|83124.4|83074.4|83120.2|83070.2|33
1621987280000|2021-05-26 00:01:20|83122.1|83072.1|83119.8|83069.8|83122.4|83072.4|83118.2|83068.2|36
1621987290000|2021-05-26 00:01:30|83121.2|83071.2|83112.4|83062.4|83121.7|83083.5|83104.2|83059.2|56
1621987300000|2021-05-26 00:01:40|83112.8|83062.8|83108.7|83058.7|83112.8|83062.8|83108.7|83058.7|31
1621987310000|2021-05-26 00:01:50|83109.5|83059.5|83108.2|83058.2|83109.9|83059.9|83106.6|83056.6|34
1621987320000|2021-05-26 00:02:00|83108.3|83058.3|83105.6|83055.6|83109.2|83059.2|83105.5|83055.5|48
1621987330000|2021-05-26 00:02:10|83105.8|83055.8|83108.4|83058.4|83108.4|83058.4|83105.4|83055.4|31
1621987340000|2021-05-26 00:02:20|83108.3|83058.3|83096.9|83071.9|83108.4|83071.9|83088.9|83056.7|55
1621987350000|2021-05-26 00:02:30|83096.8|83071.8|83106.9|83056.9|83108.1|83071.8|83093.8|83055.9|54
1621987360000|2021-05-26 00:02:40|83107|83057|83106.1|83056.1|83107|83057|83104.7|83054.7|16
1621987370000|2021-05-26 00:02:50|83105.7|83055.7|83090.8|83065.8|83106.2|83067.8|83090.8|83055.4|13
1621987380000|2021-05-26 00:03:00|83090.6|83065.6|83092.9|83067.9|83093.7|83068.7|83090.6|83065.6|26
1621987390000|2021-05-26 00:03:10|83093.6|83068.6|83093.5|83068.5|83094.3|83069.3|83089.9|83064.9|22
1621987400000|2021-05-26 00:03:20|83093.1|83068.1|83093.2|83068.2|83094.2|83069.2|83091.9|83066.9|32
1621987410000|2021-05-26 00:03:30|83093.3|83068.3|83087.7|83062.7|83105.6|83068.3|83086.2|83050.6|44
1621987420000|2021-05-26 00:03:40|83087|83062|83089.2|83064.2|83090.7|83065.7|83087|83062|27
1621987430000|2021-05-26 00:03:50|83087.3|83062.3|83088.9|83063.9|83089.6|83064.6|83086.9|83061.9|26
1621987440000|2021-05-26 00:04:00|83088.8|83063.8|83087.5|83062.5|83092.8|83067.8|83085.7|83060.7|31
1621987450000|2021-05-26 00:04:10|83085.5|83060.5|83097.7|83047.7|83100.5|83063.5|83080.6|83047.1|70
1621987460000|2021-05-26 00:04:20|83098.4|83048.4|83084.7|83059.7|83098.4|83061.2|83084.1|83046.9|73
1621987470000|2021-05-26 00:04:30|83084.9|83059.9|83086.2|83061.2|83087.3|83062.3|83084.6|83059.6|36
1621987480000|2021-05-26 00:04:40|83086|83061|83084.3|83059.3|83086.1|83061.1|83081.3|83056.3|69
1621987490000|2021-05-26 00:04:50|83084.7|83059.7|83080.3|83055.3|83086.2|83061.2|83079.2|83054.2|46
1621987500000|2021-05-26 00:05:00|83079.9|83054.9|83080.9|83055.9|83086.1|83061.1|83079.9|83054.9|44
1621987510000|2021-05-26 00:05:10|83079.8|83054.8|83079.1|83054.1|83083.2|83058.2|83077.8|83052.8|51
1621987520000|2021-05-26 00:05:20|83078.7|83053.7|83082|83057|83093.3|83059.6|83078.3|83042.2|68
1621987530000|2021-05-26 00:05:30|83080.4|83055.4|83081.6|83056.6|83082.8|83057.8|83079|83054|56
1621987540000|2021-05-26 00:05:40|83082.8|83057.8|83080.3|83055.3|83087.6|83062.6|83077.3|83052.3|51
1621987550000|2021-05-26 00:05:50|83080.1|83055.1|83083.3|83058.3|83083.3|83058.3|83076.7|83051.7|62
1621987560000|2021-05-26 00:06:00|83079.7|83054.7|83082.7|83057.7|83082.7|83057.7|83079.7|83054.7|27
1621987570000|2021-05-26 00:06:10|83082.9|83057.9|83084.3|83059.3|83088.1|83063.1|83079.7|83054.7|31
1621987580000|2021-05-26 00:06:20|83084.4|83059.4|83083.2|83058.2|83087.8|83062.8|83081.8|83056.8|78
1621987590000|2021-05-26 00:06:30|83083.3|83058.3|83085.3|83060.3|83086.3|83061.3|83082|83057|77
1621987600000|2021-05-26 00:06:40|83085|83060|83085.8|83060.8|83086.5|83061.5|83082.8|83057.8|76
1621987610000|2021-05-26 00:06:50|83086.4|83061.4|83085|83060|83087.1|83062.1|83082.6|83057.6|76
1621987620000|2021-05-26 00:07:00|83086.1|83061.1|83087.5|83062.5|83089.7|83064.7|83084.1|83059.1|57
1621987630000|2021-05-26 00:07:10|83087.6|83062.6|83087.9|83062.9|83089.5|83064.5|83084.1|83059.1|29
1621987640000|2021-05-26 00:07:20|83088|83063|83090.4|83065.4|83091.2|83066.2|83087.6|83062.6|63
1621987650000|2021-05-26 00:07:30|83089.7|83064.7|83087.2|83062.2|83104.1|83066.6|83086.8|83052.4|27
1621987660000|2021-05-26 00:07:40|83090|83065|83085.2|83060.2|83090.1|83065.1|83083.6|83058.6|69
1621987670000|2021-05-26 00:07:50|83085.8|83060.8|83083.8|83058.8|83098.3|83061.4|83080.8|83044.3|50
1621987680000|2021-05-26 00:08:00|83083.3|83058.3|83102.9|83052.9|83103.6|83061.5|83083.2|83048.4|40
1621987690000|2021-05-26 00:08:10|83103.1|83053.1|83084.6|83059.6|83103.6|83061.2|83083.1|83043.9|57
1621987700000|2021-05-26 00:08:20|83085.4|83060.4|83102|83052|83102.8|83060.4|83085.4|83047.3|76
1621987710000|2021-05-26 00:08:30|83102.4|83052.4|83102.1|83052.1|83102.4|83052.4|83099.1|83049.1|18
1621987720000|2021-05-26 00:08:40|83101.7|83051.7|83103.1|83053.1|83103.1|83053.1|83101.5|83051.5|5
1621987730000|2021-05-26 00:08:50|83102.7|83052.7|83103.3|83053.3|83103.3|83053.3|83102.5|83052.5|4
1621987740000|2021-05-26 00:09:00|83104.5|83054.5|83085.4|83060.4|83104.5|83065.9|83085.4|83049|18
1621987750000|2021-05-26 00:09:10|83087.8|83062.8|83082.4|83057.4|83097.4|83065|83082|83043.5|63
1621987760000|2021-05-26 00:09:20|83083.2|83058.2|83097.3|83047.3|83097.7|83059.7|83078.7|83046|70
1621987770000|2021-05-26 00:09:30|83098.4|83048.4|83083.4|83058.4|83098.4|83059.3|83082.4|83045|23
1621987780000|2021-05-26 00:09:40|83083.7|83058.7|83098.7|83048.7|83098.7|83061|83081.5|83046.1|43
1621987790000|2021-05-26 00:09:50|83098.1|83048.1|83087.3|83062.3|83098.1|83062.8|83085.2|83048.1|27
1621987800000|2021-05-26 00:10:00|83087.2|83062.2|83087.4|83062.4|83100.6|83062.6|83083.4|83049.1|26
1621987810000|2021-05-26 00:10:10|83086.9|83061.9|83086.7|83061.7|83087.8|83062.8|83084|83059|31
1621987820000|2021-05-26 00:10:20|83087.2|83062.2|83085.5|83060.5|83101.1|83062.8|83083.6|83049.3|29
1621987830000|2021-05-26 00:10:30|83086.5|83061.5|83085.8|83060.8|83087.5|83062.5|83085|83060|14
1621987840000|2021-05-26 00:10:40|83086.1|83061.1|83084.5|83059.5|83087.9|83062.9|83083.9|83058.9|36
1621987850000|2021-05-26 00:10:50|83084.7|83059.7|83086.8|83061.8|83091.6|83066.6|83084.7|83059.7|17
1621987860000|2021-05-26 00:11:00|83090|83065|83085|83060|83090|83065|83084.6|83059.6|21
1621987870000|2021-05-26 00:11:10|83085.4|83060.4|83084.5|83059.5|83085.4|83060.4|83083.1|83058.1|11
1621987880000|2021-05-26 00:11:20|83085.1|83060.1|83097.6|83047.6|83097.6|83060.1|83081.8|83044.5|16
1621987890000|2021-05-26 00:11:30|83096.5|83046.5|83081.3|83056.3|83096.5|83058.2|83079.4|83041.3|63
1621987900000|2021-05-26 00:11:40|83082.3|83057.3|83082.8|83057.8|83083.3|83058.3|83079.5|83054.5|28
1621987910000|2021-05-26 00:11:50|83082.6|83057.6|83081|83056|83082.8|83057.8|83079.8|83054.8|38
1621987920000|2021-05-26 00:12:00|83080.4|83055.4|83081.3|83056.3|83081.9|83056.9|83078.8|83053.8|75
1621987930000|2021-05-26 00:12:10|83081.5|83056.5|83079.1|83054.1|83082|83057|83078.9|83053.9|78
1621987940000|2021-05-26 00:12:20|83080.6|83055.6|83079|83054|83081.5|83056.5|83077.9|83052.9|77
1621987950000|2021-05-26 00:12:30|83079.1|83054.1|83083|83033|83083.8|83054.1|83073.6|83030.3|31
1621987960000|2021-05-26 00:12:40|83082.4|83032.4|83082.3|83032.3|83084|83034|83080.4|83030.4|36
1621987970000|2021-05-26 00:12:50|83082.2|83032.2|83083|83033|83083.8|83033.8|83080.1|83030.1|20
1621987980000|2021-05-26 00:13:00|83084.9|83034.9|83071.1|83046.1|83085|83048.5|83070.8|83034.3|25
1621987990000|2021-05-26 00:13:10|83071|83046|83083.2|83033.2|83083.2|83046.8|83067|83030.7|35
1621988000000|2021-05-26 00:13:20|83080.7|83030.7|83079.3|83029.3|83082|83032|83078.8|83028.8|32
1621988010000|2021-05-26 00:13:30|83078.8|83028.8|83079.9|83029.9|83079.9|83029.9|83078.5|83028.5|10
1621988020000|2021-05-26 00:13:40|83079.8|83029.8|83083.5|83033.5|83083.5|83033.5|83077|83027|49
1621988030000|2021-05-26 00:13:50|83081|83031|83084.1|83034.1|83084.1|83034.1|83080.1|83030.1|34
1621988040000|2021-05-26 00:14:00|83083.9|83033.9|83080.6|83030.6|83084.6|83034.6|83080.6|83030.6|22
1621988050000|2021-05-26 00:14:10|83080.4|83030.4|83077.7|83027.7|83081.5|83031.5|83076.2|83026.2|42
1621988060000|2021-05-26 00:14:20|83077.5|83027.5|83084.8|83034.8|83085.3|83035.3|83077.5|83027.5|56
1621988070000|2021-05-26 00:14:30|83084.7|83034.7|83082.8|83032.8|83084.7|83034.7|83079.8|83029.8|69
1621988080000|2021-05-26 00:14:40|83083.9|83033.9|83084.6|83034.6|83085.3|83035.3|83082.4|83032.4|55
1621988090000|2021-05-26 00:14:50|83084.9|83034.9|83085.8|83035.8|83085.8|83035.8|83084.4|83034.4|12
1621988100000|2021-05-26 00:15:00|83085.4|83035.4|83087.8|83037.8|83087.8|83037.8|83085.4|83035.4|34
1621988110000|2021-05-26 00:15:10|83087.9|83037.9|83083|83033|83087.9|83037.9|83081.7|83031.7|51
1621988120000|2021-05-26 00:15:20|83083.5|83033.5|83082.2|83032.2|83083.5|83033.5|83077.4|83027.4|38
1621988130000|2021-05-26 00:15:30|83082|83032|83080|83030|83082|83032|83078.8|83028.8|27
1621988140000|2021-05-26 00:15:40|83080.2|83030.2|83079.5|83029.5|83080.4|83030.4|83078.9|83028.9|18
1621988150000|2021-05-26 00:15:50|83079.6|83029.6|83079.3|83029.3|83080|83030|83078.7|83028.7|21
1621988160000|2021-05-26 00:16:00|83079.5|83029.5|83079.7|83029.7|83080|83030|83079.2|83029.2|15
1621988170000|2021-05-26 00:16:10|83080.1|83030.1|83079.2|83029.2|83080.1|83030.1|83077.9|83027.9|17
1621988180000|2021-05-26 00:16:20|83079.3|83029.3|83078.7|83028.7|83080.2|83030.2|83078.2|83028.2|22
1621988190000|2021-05-26 00:16:30|83079|83029|83078.1|83028.1|83079.6|83029.6|83076.5|83026.5|31
1621988200000|2021-05-26 00:16:40|83076.3|83026.3|83077.7|83027.7|83080.6|83030.6|83075.3|83025.3|23
1621988210000|2021-05-26 00:16:50|83077.9|83027.9|83077.3|83027.3|83079|83029|83075|83025|72
1621988220000|2021-05-26 00:17:00|83078.3|83028.3|83078.2|83028.2|83079.3|83029.3|83076.6|83026.6|38
1621988230000|2021-05-26 00:17:10|83078.4|83028.4|83080.4|83030.4|83082.8|83032.8|83078.1|83028.1|38
1621988240000|2021-05-26 00:17:20|83080.3|83030.3|83081.9|83031.9|83082.5|83032.5|83079.7|83029.7|28
1621988250000|2021-05-26 00:17:30|83082|83032|83083.9|83033.9|83084.6|83034.6|83081.8|83031.8|57
1621988260000|2021-05-26 00:17:40|83083.7|83033.7|83084.3|83034.3|83084.3|83034.3|83083.1|83033.1|40
1621988270000|2021-05-26 00:17:50|83084.4|83034.4|83084.8|83034.8|83085.4|83035.4|83083.9|83033.9|12
1621988280000|2021-05-26 00:18:00|83085|83035|83087.3|83037.3|83088.7|83038.7|83084.4|83034.4|32
1621988290000|2021-05-26 00:18:10|83087.1|83037.1|83086.3|83036.3|83087.7|83037.7|83086|83036|16
1621988300000|2021-05-26 00:18:20|83086.5|83036.5|83085.9|83035.9|83086.6|83036.6|83085.2|83035.2|13
1621988310000|2021-05-26 00:18:30|83086.1|83036.1|83084.5|83034.5|83086.6|83036.6|83084.4|83034.4|16
1621988320000|2021-05-26 00:18:40|83084.2|83034.2|83086.6|83036.6|83086.7|83036.7|83084.2|83034.2|19
1621988330000|2021-05-26 00:18:50|83086.5|83036.5|83086.8|83036.8|83087.2|83037.2|83085.7|83035.7|23
1621988340000|2021-05-26 00:19:00|83086.3|83036.3|83087.2|83037.2|83087.2|83037.2|83086|83036|10
1621988350000|2021-05-26 00:19:10|83087|83037|83089.2|83039.2|83089.4|83039.4|83086.7|83036.7|14
1621988360000|2021-05-26 00:19:20|83088.9|83038.9|83091.4|83041.4|83091.4|83041.4|83088.5|83038.5|18
1621988370000|2021-05-26 00:19:30|83090.8|83040.8|83091.1|83041.1|83091.5|83041.5|83087.4|83037.4|27
1621988380000|2021-05-26 00:19:40|83090.7|83040.7|83090.8|83040.8|83091.6|83041.6|83089.9|83039.9|22
1621988390000|2021-05-26 00:19:50|83091.1|83041.1|83089.6|83039.6|83091.9|83041.9|83089.3|83039.3|27
1621988400000|2021-05-26 00:20:00|83090|83040|83089.4|83039.4|83090.1|83040.1|83089.2|83039.2|20
1621988410000|2021-05-26 00:20:10|83089.5|83039.5|83088.5|83038.5|83089.6|83039.6|83088.3|83038.3|9
1621988420000|2021-05-26 00:20:20|83088.7|83038.7|83088.7|83038.7|83089.6|83039.6|83088.1|83038.1|11
1621988430000|2021-05-26 00:20:30|83087.6|83037.6|83088.3|83038.3|83089.4|83039.4|83087.5|83037.5|19
1621988440000|2021-05-26 00:20:40|83087.9|83037.9|83089.2|83039.2|83089.5|83039.5|83087.7|83037.7|19
1621988450000|2021-05-26 00:20:50|83088.9|83038.9|83087.3|83037.3|83088.9|83038.9|83086.8|83036.8|23
1621988460000|2021-05-26 00:21:00|83087.2|83037.2|83083.7|83033.7|83087.2|83037.2|83082.9|83032.9|25
1621988470000|2021-05-26 00:21:10|83084.2|83034.2|83082|83032|83084.9|83034.9|83081.6|83031.6|24
1621988480000|2021-05-26 00:21:20|83081.9|83031.9|83081|83031|83082.4|83032.4|83080.2|83030.2|20
1621988490000|2021-05-26 00:21:30|83081.2|83031.2|83081.8|83031.8|83082.4|83032.4|83081.1|83031.1|16
1621988500000|2021-05-26 00:21:40|83082.1|83032.1|83081.4|83031.4|83082.2|83044.5|83069.5|83029.4|24
1621988510000|2021-05-26 00:21:50|83081.2|83031.2|83082.6|83032.6|83082.6|83032.6|83080.8|83030.8|17
1621988520000|2021-05-26 00:22:00|83082.3|83032.3|83081|83031|83082.3|83032.3|83080.5|83030.5|22
1621988530000|2021-05-26 00:22:10|83080.7|83030.7|83081.2|83031.2|83081.7|83031.7|83080.5|83030.5|13
1621988540000|2021-05-26 00:22:20|83081.4|83031.4|83081.5|83031.5|83081.9|83031.9|83081.3|83031.3|12
1621988550000|2021-05-26 00:22:30|83081.3|83031.3|83082|83032|83082.4|83032.4|83079.5|83029.5|29
1621988560000|2021-05-26 00:22:40|83081.9|83031.9|83081.9|83031.9|83082.6|83032.6|83081.1|83031.1|17
1621988570000|2021-05-26 00:22:50|83082.5|83032.5|83083.6|83033.6|83085|83035|83080.6|83030.6|29
1621988580000|2021-05-26 00:23:00|83083.9|83033.9|83081.3|83031.3|83084.7|83034.7|83081.1|83031.1|35
1621988590000|2021-05-26 00:23:10|83081.7|83031.7|83079.8|83029.8|83082.4|83032.4|83079.8|83029.8|20
1621988600000|2021-05-26 00:23:20|83079.9|83029.9|83069.3|83044.3|83083.5|83044.3|83069.3|83029.7|19
1621988610000|2021-05-26 00:23:30|83083.2|83033.2|83084|83034|83084.2|83034.2|83082.8|83032.8|27
1621988620000|2021-05-26 00:23:40|83083.8|83033.8|83085.7|83035.7|83085.7|83035.7|83079.4|83029.4|31
1621988630000|2021-05-26 00:23:50|83086|83036|83079|83029|83086|83036|83079|83029|22
1621988640000|2021-05-26 00:24:00|83078.9|83028.9|83082.2|83032.2|83083.5|83033.5|83078.9|83028.9|24
1621988650000|2021-05-26 00:24:10|83082.4|83032.4|83083.3|83033.3|83083.3|83033.3|83078.2|83028.2|38
1621988660000|2021-05-26 00:24:20|83083.8|83033.8|83082.7|83032.7|83084|83034|83080.5|83030.5|29
1621988670000|2021-05-26 00:24:30|83082.3|83032.3|83080.7|83030.7|83084|83041.3|83066.3|83028.6|33
1621988680000|2021-05-26 00:24:40|83080.5|83030.5|83080.9|83030.9|83081.3|83031.3|83078.4|83028.4|20
1621988690000|2021-05-26 00:24:50|83081|83031|83076.6|83026.6|83081|83031|83074.5|83024.5|26
1621988700000|2021-05-26 00:25:00|83076.5|83026.5|83075.9|83025.9|83077.6|83027.6|83075.8|83025.8|28
1621988710000|2021-05-26 00:25:10|83076.4|83026.4|83074.4|83024.4|83076.9|83026.9|83073.3|83023.3|35
1621988720000|2021-05-26 00:25:20|83073.9|83023.9|83073.3|83023.3|83076.9|83026.9|83072.2|83022.2|41
1621988730000|2021-05-26 00:25:30|83072.8|83022.8|83073|83023|83077.7|83027.7|83072.4|83022.4|38
1621988740000|2021-05-26 00:25:40|83073.9|83023.9|83080.4|83030.4|83080.5|83030.5|83072.6|83022.6|30
1621988750000|2021-05-26 00:25:50|83080.6|83030.6|83075.7|83025.7|83080.9|83030.9|83075.7|83025.7|26
1621988760000|2021-05-26 00:26:00|83076.1|83026.1|83079.8|83029.8|83080.5|83030.5|83075.5|83025.5|21
1621988770000|2021-05-26 00:26:10|83080.3|83030.3|83076.6|83026.6|83080.3|83030.3|83075.5|83025.5|33
1621988780000|2021-05-26 00:26:20|83077.5|83027.5|83071.4|83021.4|83077.5|83027.5|83071.1|83021.1|26
1621988790000|2021-05-26 00:26:30|83071.2|83021.2|83071.5|83021.5|83071.8|83021.8|83071|83021|22
1621988800000|2021-05-26 00:26:40|83071.8|83021.8|83073.1|83023.1|83073.1|83023.1|83071.4|83021.4|13
1621988810000|2021-05-26 00:26:50|83072.5|83022.5|83070.9|83020.9|83072.5|83022.5|83070.3|83020.3|8
1621988820000|2021-05-26 00:27:00|83071.2|83021.2|83068.2|83018.2|83072.6|83022.6|83068|83018|26
1621988830000|2021-05-26 00:27:10|83068|83018|83069.8|83019.8|83071.2|83021.2|83067.5|83017.5|23
1621988840000|2021-05-26 00:27:20|83069.7|83019.7|83069|83019|83070.5|83020.5|83068.9|83018.9|27
1621988850000|2021-05-26 00:27:30|83068.9|83018.9|83067.7|83017.7|83069.3|83019.3|83067.4|83017.4|15
1621988860000|2021-05-26 00:27:40|83067.5|83017.5|83052.6|83027.6|83067.8|83029.1|83050.8|83013.1|33
1621988870000|2021-05-26 00:27:50|83052.7|83027.7|83059.7|83034.7|83071|83034.7|83051.9|83017.1|33
1621988880000|2021-05-26 00:28:00|83058.5|83033.5|83069.9|83019.9|83070.9|83034.8|83058.5|83019.6|25
1621988890000|2021-05-26 00:28:10|83070.4|83020.4|83071.1|83021.1|83071.3|83021.3|83070.4|83020.4|23
1621988900000|2021-05-26 00:28:20|83070.6|83020.6|83071.4|83021.4|83071.4|83021.4|83070.2|83020.2|9
1621988910000|2021-05-26 00:28:30|83071.2|83021.2|83058.3|83033.3|83071.3|83033.3|83057.8|83019.9|20
1621988920000|2021-05-26 00:28:40|83058.4|83033.4|83064.3|83039.3|83064.8|83039.8|83057.9|83032.9|20
1621988930000|2021-05-26 00:28:50|83062.6|83037.6|83074.4|83024.4|83076|83038.7|83061|83024.4|23
1621988940000|2021-05-26 00:29:00|83074.3|83024.3|83062.3|83037.3|83075.4|83037.3|83062.3|83022.7|25
1621988950000|2021-05-26 00:29:10|83062.7|83037.7|83060.5|83035.5|83063|83038|83059.3|83034.3|16
1621988960000|2021-05-26 00:29:20|83060.1|83035.1|83061.9|83036.9|83062.5|83037.5|83060.1|83035.1|10
1621988970000|2021-05-26 00:29:30|83062.2|83037.2|83076.7|83026.7|83076.7|83040.4|83062.2|83026.7|20
1621988980000|2021-05-26 00:29:40|83076.9|83026.9|83063.4|83038.4|83077.8|83038.6|83063.3|83025.8|21
1621988990000|2021-05-26 00:29:50|83064.8|83039.8|83076.2|83026.2|83076.4|83040.1|83063.2|83025.8|16
1621989000000|2021-05-26 00:30:00|83076.1|83026.1|83079|83029|83079.4|83029.4|83075.2|83025.2|43
1621989010000|2021-05-26 00:30:10|83079.5|83029.5|83082.9|83032.9|83083|83033|83079.5|83029.5|40
1621989020000|2021-05-26 00:30:20|83082.4|83032.4|83081.5|83031.5|83087.1|83049.4|83073.7|83031.2|43
1621989030000|2021-05-26 00:30:30|83081.9|83031.9|83077.6|83027.6|83082.5|83042.2|83064.9|83027|40
1621989040000|2021-05-26 00:30:40|83078|83028|83075|83025|83078|83028|83074.7|83024.7|17
1621989050000|2021-05-26 00:30:50|83074.4|83024.4|83075.6|83025.6|83075.6|83025.6|83074.2|83024.2|21
1621989060000|2021-05-26 00:31:00|83075.7|83025.7|83078|83028|83078.1|83028.1|83075.7|83025.7|17
1621989070000|2021-05-26 00:31:10|83077.6|83027.6|83067|83042|83078.6|83043.1|83063.2|83027.5|26
1621989080000|2021-05-26 00:31:20|83066.5|83041.5|83065|83040|83066.9|83041.9|83064.9|83039.9|15
1621989090000|2021-05-26 00:31:30|83067|83042|83079.4|83029.4|83080|83043.2|83066.7|83028.9|22
1621989100000|2021-05-26 00:31:40|83080|83030|83083.7|83033.7|83083.7|83033.7|83080|83030|31
1621989110000|2021-05-26 00:31:50|83083.1|83033.1|83080.5|83030.5|83086.6|83036.6|83080.2|83030.2|34
1621989120000|2021-05-26 00:32:00|83079.6|83029.6|83079.7|83029.7|83080.4|83030.4|83079.3|83029.3|14
1621989130000|2021-05-26 00:32:10|83080.5|83030.5|83077.6|83027.6|83083|83033|83074.5|83024.5|34
1621989140000|2021-05-26 00:32:20|83077.5|83027.5|83077.5|83027.5|83077.5|83027.5|83076.4|83026.4|11
1621989150000|2021-05-26 00:32:30|83076.8|83026.8|83079.2|83029.2|83079.3|83029.3|83076.7|83026.7|14
1621989160000|2021-05-26 00:32:40|83078.8|83028.8|83080.1|83030.1|83080.6|83030.6|83078.8|83028.8|15
1621989170000|2021-05-26 00:32:50|83080.4|83030.4|83081.2|83031.2|83081.2|83031.2|83079.4|83029.4|15
1621989180000|2021-05-26 00:33:00|83081.6|83031.6|83081.7|83031.7|83081.7|83031.7|83079|83029|20
1621989190000|2021-05-26 00:33:10|83082.4|83032.4|83081.1|83031.1|83082.4|83032.4|83080.6|83030.6|17
1621989200000|2021-05-26 00:33:20|83080.4|83030.4|83082.4|83032.4|83083|83033|83080.3|83030.3|30
1621989210000|2021-05-26 00:33:30|83082.5|83032.5|83081.6|83031.6|83085.6|83035.6|83081.4|83031.4|21
1621989220000|2021-05-26 00:33:40|83081.3|83031.3|83079.6|83029.6|83083.8|83033.8|83079.3|83029.3|20
1621989230000|2021-05-26 00:33:50|83079.8|83029.8|83079.3|83029.3|83080.4|83030.4|83079.3|83029.3|21
1621989240000|2021-05-26 00:34:00|83078.2|83028.2|83085.3|83035.3|83087.2|83037.2|83077.8|83027.8|24
1621989250000|2021-05-26 00:34:10|83085.4|83035.4|83087.3|83037.3|83087.6|83037.6|83085.1|83035.1|15
1621989260000|2021-05-26 00:34:20|83087.7|83037.7|83089.2|83039.2|83089.7|83039.7|83087.4|83037.4|27
1621989270000|2021-05-26 00:34:30|83088.7|83038.7|83086.6|83036.6|83088.9|83038.9|83085.2|83035.2|34
1621989280000|2021-05-26 00:34:40|83086.4|83036.4|83087.5|83037.5|83087.9|83037.9|83086.4|83036.4|12
1621989290000|2021-05-26 00:34:50|83087.3|83037.3|83085.2|83035.2|83087.4|83037.4|83084.4|83034.4|17
1621989300000|2021-05-26 00:35:00|83085.6|83035.6|83085.1|83035.1|83086.2|83036.2|83084.9|83034.9|14
1621989310000|2021-05-26 00:35:10|83084.8|83034.8|83086.2|83036.2|83086.3|83036.3|83084.8|83034.8|13
1621989320000|2021-05-26 00:35:20|83086.8|83036.8|83087|83037|83087.7|83037.7|83086.8|83036.8|18
1621989330000|2021-05-26 00:35:30|83087.1|83037.1|83089.8|83039.8|83090.1|83040.1|83086.9|83036.9|22
1621989340000|2021-05-26 00:35:40|83089.7|83039.7|83088|83038|83089.8|83039.8|83087.8|83037.8|23
1621989350000|2021-05-26 00:35:50|83088.6|83038.6|83093|83043|83094.3|83044.3|83088.6|83038.6|26
1621989360000|2021-05-26 00:36:00|83093.9|83043.9|83088.6|83038.6|83094.2|83044.2|83088.6|83038.6|25
1621989370000|2021-05-26 00:36:10|83088.5|83038.5|83085.2|83035.2|83089.4|83039.4|83084.9|83034.9|30
1621989380000|2021-05-26 00:36:20|83085|83035|83086.7|83036.7|83087|83037|83085|83035|16
1621989390000|2021-05-26 00:36:30|83086.4|83036.4|83088.8|83038.8|83089|83039|83084.2|83034.2|21
1621989400000|2021-05-26 00:36:40|83088.2|83038.2|83076.4|83051.4|83089.1|83051.4|83075.5|83037.9|21
1621989410000|2021-05-26 00:36:50|83089.1|83039.1|83088.1|83038.1|83089.3|83039.3|83087.8|83037.8|22
1621989420000|2021-05-26 00:37:00|83087.9|83037.9|83087.7|83037.7|83089|83039|83087.4|83037.4|19
1621989430000|2021-05-26 00:37:10|83087.8|83037.8|83087.9|83037.9|83088.9|83038.9|83087.5|83037.5|19
1621989440000|2021-05-26 00:37:20|83088.2|83038.2|83086.5|83036.5|83088.2|83038.2|83085.9|83035.9|14
1621989450000|2021-05-26 00:37:30|83086.6|83036.6|83072.3|83047.3|83086.9|83047.9|83072|83036.6|9
1621989460000|2021-05-26 00:37:40|83074.8|83049.8|83075|83050|83075.7|83050.7|83071.2|83046.2|19
1621989470000|2021-05-26 00:37:50|83074.8|83049.8|83075.7|83050.7|83076.8|83051.8|83074.5|83049.5|13
1621989480000|2021-05-26 00:38:00|83077.6|83052.6|83090.3|83040.3|83090.6|83052.6|83077.2|83039.2|26
1621989490000|2021-05-26 00:38:10|83090.5|83040.5|83091.3|83041.3|83091.6|83041.6|83090.2|83040.2|8
1621989500000|2021-05-26 00:38:20|83091.1|83041.1|83092|83042|83092|83042|83089.8|83039.8|17
1621989510000|2021-05-26 00:38:30|83092.4|83042.4|83078.4|83053.4|83092.4|83055.4|83078|83042.4|21
1621989520000|2021-05-26 00:38:40|83079.2|83054.2|83080.9|83055.9|83081|83056|83077.7|83052.7|16
1621989530000|2021-05-26 00:38:50|83080.6|83055.6|83092.8|83042.8|83095.1|83059|83078.6|83042.6|23
1621989540000|2021-05-26 00:39:00|83092.5|83042.5|83078.4|83053.4|83093.5|83053.9|83078.4|83042.5|15
1621989550000|2021-05-26 00:39:10|83078.3|83053.3|83080.1|83055.1|83080.5|83055.5|83077.9|83052.9|18
1621989560000|2021-05-26 00:39:20|83080|83055|83078.3|83053.3|83093|83055|83076.4|83038.7|10
1621989570000|2021-05-26 00:39:30|83078.5|83053.5|83077.9|83052.9|83079.8|83054.8|83077.6|83052.6|14
1621989580000|2021-05-26 00:39:40|83078|83053|83083.6|83058.6|83098.3|83058.6|83078|83044.1|27
1621989590000|2021-05-26 00:39:50|83082.4|83057.4|83093.2|83043.2|83095.9|83057.6|83081.5|83042.8|24
1621989600000|2021-05-26 00:40:00|83095|83045|83094.3|83044.3|83095.3|83045.3|83094.3|83044.3|25
1621989610000|2021-05-26 00:40:10|83094.6|83044.6|83096.2|83046.2|83096.2|83056.6|83081.6|83043.5|24
1621989620000|2021-05-26 00:40:20|83095|83045|83095.2|83045.2|83095.9|83045.9|83094.7|83044.7|16
1621989630000|2021-05-26 00:40:30|83095.1|83045.1|83096.3|83046.3|83096.3|83046.3|83093.2|83043.2|15
1621989640000|2021-05-26 00:40:40|83095.8|83045.8|83094.5|83044.5|83096|83046|83092.6|83042.6|34
1621989650000|2021-05-26 00:40:50|83094.6|83044.6|83094.2|83044.2|83094.7|83044.7|83093.7|83043.7|20
1621989660000|2021-05-26 00:41:00|83094.5|83044.5|83094.8|83044.8|83095.2|83045.2|83094.4|83044.4|13
1621989670000|2021-05-26 00:41:10|83092.9|83042.9|83094.8|83044.8|83094.8|83044.8|83092.9|83042.9|13
1621989680000|2021-05-26 00:41:20|83094.3|83044.3|83084|83034|83095.8|83045.8|83083.7|83033.7|37
1621989690000|2021-05-26 00:41:30|83085.3|83035.3|83083.7|83033.7|83085.3|83035.3|83083.2|83033.2|28
1621989700000|2021-05-26 00:41:40|83083.1|83033.1|83084.7|83034.7|83085|83035|83082.9|83032.9|23
1621989710000|2021-05-26 00:41:50|83084.9|83034.9|83089.4|83039.4|83091|83041|83084.7|83034.7|25
1621989720000|2021-05-26 00:42:00|83089.5|83039.5|83088.2|83038.2|83090.2|83040.2|83087.9|83037.9|18
1621989730000|2021-05-26 00:42:10|83090.5|83040.5|83089.4|83039.4|83091.6|83041.6|83088.5|83038.5|20
1621989740000|2021-05-26 00:42:20|83089.3|83039.3|83094.6|83044.6|83095.1|83045.1|83088.1|83038.1|44
1621989750000|2021-05-26 00:42:30|83094.1|83044.1|83092.4|83042.4|83095.5|83045.5|83092.2|83042.2|43
1621989760000|2021-05-26 00:42:40|83092.3|83042.3|83095.6|83045.6|83096.9|83046.9|83091.3|83041.3|23
1621989770000|2021-05-26 00:42:50|83095.4|83045.4|83081.9|83056.9|83096.8|83059.7|83081.8|83045.2|23
1621989780000|2021-05-26 00:43:00|83082.2|83057.2|83082.4|83057.4|83083.1|83058.1|83081.5|83056.5|21
1621989790000|2021-05-26 00:43:10|83082.1|83057.1|83099.3|83049.3|83102.7|83059.1|83081.2|83047.9|47
1621989800000|2021-05-26 00:43:20|83099|83049|83098|83048|83099.6|83049.6|83095.1|83045.1|22
1621989810000|2021-05-26 00:43:30|83098.3|83048.3|83093.3|83043.3|83099.1|83049.1|83092.6|83042.6|48
1621989820000|2021-05-26 00:43:40|83093.9|83043.9|83094.9|83044.9|83095.4|83045.4|83092|83042|34
1621989830000|2021-05-26 00:43:50|83094.7|83044.7|83092.7|83042.7|83094.9|83044.9|83091.3|83041.3|35
1621989840000|2021-05-26 00:44:00|83092.9|83042.9|83089.7|83039.7|83093.9|83043.9|83089.3|83039.3|35
1621989850000|2021-05-26 00:44:10|83089.8|83039.8|83093|83043|83093|83043|83089.7|83039.7|28
1621989860000|2021-05-26 00:44:20|83092.6|83042.6|83096.7|83046.7|83096.7|83046.7|83091.2|83041.2|23
1621989870000|2021-05-26 00:44:30|83098|83048|83096.4|83046.4|83098|83058.4|83083.4|83045.7|22
1621989880000|2021-05-26 00:44:40|83096.1|83046.1|83100.2|83050.2|83100.3|83050.3|83096.1|83046.1|25
1621989890000|2021-05-26 00:44:50|83100|83050|83099.5|83049.5|83100.1|83050.1|83099.4|83049.4|18
1621989900000|2021-05-26 00:45:00|83099.6|83049.6|83098.5|83048.5|83099.8|83049.8|83097.8|83047.8|28
1621989910000|2021-05-26 00:45:10|83098.1|83048.1|83094.4|83044.4|83099.2|83057.9|83081.4|83044.4|31
1621989920000|2021-05-26 00:45:20|83095|83045|83091.9|83041.9|83096.5|83053.8|83077.5|83041.1|25
1621989930000|2021-05-26 00:45:30|83091.6|83041.6|83091.3|83041.3|83092.9|83042.9|83091|83041|25
1621989940000|2021-05-26 00:45:40|83091.5|83041.5|83090.7|83040.7|83092|83042|83090.1|83040.1|22
1621989950000|2021-05-26 00:45:50|83090.9|83040.9|83094.2|83044.2|83095.1|83045.1|83090.9|83040.9|31
1621989960000|2021-05-26 00:46:00|83094.5|83044.5|83089.7|83039.7|83094.5|83057.1|83079.3|83039.7|24
1621989970000|2021-05-26 00:46:10|83090.2|83040.2|83093|83043|83093|83043|83088.6|83038.6|30
1621989980000|2021-05-26 00:46:20|83092.7|83042.7|83092|83042|83093.3|83043.3|83091.5|83041.5|15
1621989990000|2021-05-26 00:46:30|83092.1|83042.1|83090.5|83040.5|83092.8|83042.8|83090.3|83040.3|22
1621990000000|2021-05-26 00:46:40|83090.6|83040.6|83100.1|83050.1|83100.9|83050.9|83090.6|83040.6|38
1621990010000|2021-05-26 00:46:50|83099.8|83049.8|83100.6|83050.6|83101.3|83051.3|83099.4|83049.4|25
1621990020000|2021-05-26 00:47:00|83100.5|83050.5|83098.5|83048.5|83100.5|83050.5|83097.9|83047.9|23
1621990030000|2021-05-26 00:47:10|83098.3|83048.3|83099.9|83049.9|83099.9|83049.9|83098.2|83048.2|11
1621990040000|2021-05-26 00:47:20|83100|83050|83098.6|83048.6|83100|83050|83098.4|83048.4|23
1621990050000|2021-05-26 00:47:30|83098.8|83048.8|83099.1|83049.1|83099.9|83061.2|83086.2|83047.6|32
1621990060000|2021-05-26 00:47:40|83099.3|83049.3|83096.4|83046.4|83100.4|83050.4|83096.4|83046.4|32
1621990070000|2021-05-26 00:47:50|83096.6|83046.6|83099.7|83049.7|83100.7|83050.7|83096.6|83046.6|31
1621990080000|2021-05-26 00:48:00|83099.8|83049.8|83096.7|83046.7|83100|83050|83096.7|83046.7|24
1621990090000|2021-05-26 00:48:10|83096.3|83046.3|83097.6|83047.6|83098.4|83048.4|83096.3|83046.3|20
1621990100000|2021-05-26 00:48:20|83097.8|83047.8|83097.1|83047.1|83099|83049|83097.1|83047.1|34
1621990110000|2021-05-26 00:48:30|83097.4|83047.4|83098.4|83048.4|83099.6|83060.9|83084.9|83046.8|33
1621990120000|2021-05-26 00:48:40|83098.5|83048.5|83099.2|83049.2|83099.5|83049.5|83098.1|83048.1|19
1621990130000|2021-05-26 00:48:50|83099.1|83049.1|83098.5|83048.5|83099.3|83049.3|83096.6|83046.6|24
1621990140000|2021-05-26 00:49:00|83098.6|83048.6|83099|83049|83099.1|83049.1|83097.1|83047.1|20
1621990150000|2021-05-26 00:49:10|83098.9|83048.9|83099.3|83049.3|83102.3|83052.3|83098.1|83048.1|24
1621990160000|2021-05-26 00:49:20|83098.7|83048.7|83099.4|83049.4|83100.2|83050.2|83097.7|83047.7|20
1621990170000|2021-05-26 00:49:30|83101.5|83051.5|83099.2|83049.2|83102.2|83052.2|83097.4|83047.4|28
1621990180000|2021-05-26 00:49:40|83099.4|83049.4|83107.7|83057.7|83109.2|83059.2|83099|83049|36
1621990190000|2021-05-26 00:49:50|83108.7|83058.7|83101.6|83051.6|83108.9|83058.9|83101.5|83051.5|31
1621990200000|2021-05-26 00:50:00|83101.5|83051.5|83106.1|83056.1|83106.5|83056.5|83101.1|83051.1|31
1621990210000|2021-05-26 00:50:10|83106|83056|83109.1|83059.1|83111.6|83061.6|83105.7|83055.7|43
1621990220000|2021-05-26 00:50:20|83109.6|83059.6|83111.8|83061.8|83117.9|83067.9|83109.6|83059.6|43
1621990230000|2021-05-26 00:50:30|83112|83062|83112.8|83062.8|83113.4|83063.4|83108.3|83058.3|29
1621990240000|2021-05-26 00:50:40|83112.9|83062.9|83112|83062|83113.5|83063.5|83112|83062|31
1621990250000|2021-05-26 00:50:50|83111.8|83061.8|83115.1|83065.1|83117.1|83067.1|83111.6|83061.6|30
1621990260000|2021-05-26 00:51:00|83114.3|83064.3|83110.6|83060.6|83114.3|83064.3|83110.3|83060.3|26
1621990270000|2021-05-26 00:51:10|83110.8|83060.8|83107.7|83057.7|83113.4|83063.4|83106.2|83056.2|41
1621990280000|2021-05-26 00:51:20|83109|83059|83108.6|83058.6|83110|83060|83107.7|83057.7|29
1621990290000|2021-05-26 00:51:30|83108.4|83058.4|83108.4|83058.4|83109.2|83059.2|83106|83056|28
1621990300000|2021-05-26 00:51:40|83108.6|83058.6|83104.2|83054.2|83108.6|83058.6|83103.9|83053.9|37
1621990310000|2021-05-26 00:51:50|83103.9|83053.9|83101.6|83051.6|83104.9|83054.9|83100.7|83050.7|38
1621990320000|2021-05-26 00:52:00|83101.7|83051.7|83104.5|83054.5|83107.5|83057.5|83101.4|83051.4|28
1621990330000|2021-05-26 00:52:10|83104.3|83054.3|83103.2|83053.2|83104.9|83054.9|83102.2|83052.2|27
1621990340000|2021-05-26 00:52:20|83102.9|83052.9|83101.1|83051.1|83104.1|83054.1|83100.9|83050.9|26
1621990350000|2021-05-26 00:52:30|83100.7|83050.7|83100.5|83050.5|83101.8|83051.8|83100.5|83050.5|31
1621990360000|2021-05-26 00:52:40|83100.4|83050.4|83102.9|83052.9|83103.4|83053.4|83100.4|83050.4|19
1621990370000|2021-05-26 00:52:50|83102.8|83052.8|83102.1|83052.1|83103.4|83053.4|83100.4|83050.4|34
1621990380000|2021-05-26 00:53:00|83101.9|83051.9|83103.4|83053.4|83103.6|83053.6|83101.1|83051.1|28
1621990390000|2021-05-26 00:53:10|83102.7|83052.7|83105.5|83055.5|83107.7|83057.7|83102.4|83052.4|39
1621990400000|2021-05-26 00:53:20|83105.6|83055.6|83110.6|83060.6|83112.3|83062.3|83105.6|83055.6|40
1621990410000|2021-05-26 00:53:30|83111|83061|83110.9|83060.9|83111.2|83061.2|83108.7|83058.7|33
1621990420000|2021-05-26 00:53:40|83110.8|83060.8|83114|83064|83114|83064|83109.2|83059.2|29
1621990430000|2021-05-26 00:53:50|83113.9|83063.9|83117.7|83067.7|83117.7|83067.7|83113.8|83063.8|37
1621990440000|2021-05-26 00:54:00|83117.6|83067.6|83126.6|83076.6|83127|83077|83117.6|83067.6|37
1621990450000|2021-05-26 00:54:10|83127.2|83077.2|83128.8|83078.8|83129.6|83079.6|83125.6|83075.6|40
1621990460000|2021-05-26 00:54:20|83128|83078|83127|83077|83128.3|83078.3|83126.3|83076.3|27
1621990470000|2021-05-26 00:54:30|83127.1|83077.1|83113.4|83063.4|83127.3|83077.3|83113.4|83063.4|51
1621990480000|2021-05-26 00:54:40|83113.6|83063.6|83108.3|83058.3|83113.6|83063.6|83108|83058|61
1621990490000|2021-05-26 00:54:50|83110.9|83060.9|83115.2|83065.2|83115.6|83065.6|83107.8|83057.8|55
1621990500000|2021-05-26 00:55:00|83115.1|83065.1|83133.8|83083.8|83135.3|83085.3|83115.1|83065.1|61
1621990510000|2021-05-26 00:55:10|83133.9|83083.9|83119.9|83069.9|83133.9|83083.9|83118.5|83068.5|62
1621990520000|2021-05-26 00:55:20|83120.4|83070.4|83121.4|83071.4|83128.1|83078.1|83120.2|83070.2|37
1621990530000|2021-05-26 00:55:30|83121.9|83071.9|83122.4|83072.4|83123.6|83073.6|83118.5|83068.5|47
1621990540000|2021-05-26 00:55:40|83122.9|83072.9|83117.7|83067.7|83122.9|83072.9|83117.6|83067.6|42
1621990550000|2021-05-26 00:55:50|83117.1|83067.1|83115.1|83065.1|83117.1|83067.1|83112.8|83062.8|35
1621990560000|2021-05-26 00:56:00|83114.4|83064.4|83110.7|83060.7|83114.9|83064.9|83110.4|83060.4|34
1621990570000|2021-05-26 00:56:10|83110|83060|83104.1|83054.1|83110.5|83060.5|83103.5|83053.5|42
1621990580000|2021-05-26 00:56:20|83104.2|83054.2|83105.6|83055.6|83105.6|83055.6|83104|83054|28
1621990590000|2021-05-26 00:56:30|83093.2|83068.2|83108.1|83058.1|83108.5|83068.2|83091.8|83054|23
1621990600000|2021-05-26 00:56:40|83108.2|83058.2|83105.1|83055.1|83108.5|83068.5|83091.9|83053.9|34
1621990610000|2021-05-26 00:56:50|83105.3|83055.3|83106.6|83056.6|83106.6|83069.7|83093|83054.7|32
1621990620000|2021-05-26 00:57:00|83106.5|83056.5|83105.6|83055.6|83106.9|83056.9|83105.3|83055.3|25
1621990630000|2021-05-26 00:57:10|83105|83055|83104.1|83054.1|83106.4|83056.4|83104.1|83054.1|16
1621990640000|2021-05-26 00:57:20|83104|83054|83104.7|83054.7|83105.2|83055.2|83104|83054|31
1621990650000|2021-05-26 00:57:30|83104.6|83054.6|83104.4|83054.4|83105.6|83055.6|83102.6|83052.6|20
1621990660000|2021-05-26 00:57:40|83103.8|83053.8|83104.5|83054.5|83104.5|83066.6|83091.6|83053.3|17
1621990670000|2021-05-26 00:57:50|83104.6|83054.6|83105.1|83055.1|83105.6|83055.6|83103.5|83053.5|36
1621990680000|2021-05-26 00:58:00|83104.8|83054.8|83113.7|83063.7|83115|83076.1|83098.8|83054.5|33
1621990690000|2021-05-26 00:58:10|83114.3|83064.3|83113.2|83063.2|83114.3|83064.3|83112.4|83062.4|25
1621990700000|2021-05-26 00:58:20|83113.5|83063.5|83113.2|83063.2|83114.7|83064.7|83112.6|83062.6|20
1621990710000|2021-05-26 00:58:30|83113.6|83063.6|83097.1|83072.1|83114.3|83072.1|83097.1|83063|18
1621990720000|2021-05-26 00:58:40|83096.5|83071.5|83101.1|83076.1|83101.5|83076.5|83095.1|83070.1|16
1621990730000|2021-05-26 00:58:50|83100.9|83075.9|83099.1|83074.1|83100.9|83075.9|83098.8|83073.8|20
1621990740000|2021-05-26 00:59:00|83099.4|83074.4|83112.4|83062.4|83113.3|83074.4|83098.8|83062.4|28
1621990750000|2021-05-26 00:59:10|83112.9|83062.9|83116.2|83066.2|83116.3|83066.3|83112|83062|33
1621990760000|2021-05-26 00:59:20|83116.3|83066.3|83127.8|83077.8|83129.5|83079.5|83115|83065|34
1621990770000|2021-05-26 00:59:30|83127.9|83077.9|83126.6|83076.6|83128.6|83078.6|83125.5|83075.5|35
1621990780000|2021-05-26 00:59:40|83126.7|83076.7|83126.3|83076.3|83126.7|83076.7|83125.8|83075.8|18
1621990790000|2021-05-26 00:59:50|83126|83076|83124.2|83074.2|83127.4|83077.4|83123.3|83073.3|22
1621990800000|2021-05-26 01:00:00|83124.7|83074.7|83124.2|83074.2|83124.9|83074.9|83123.7|83073.7|41
1621990810000|2021-05-26 01:00:10|83124.3|83074.3|83123.1|83073.1|83124.9|83074.9|83123|83073|22
1621990820000|2021-05-26 01:00:20|83122.9|83072.9|83112.2|83062.2|83123.1|83073.1|83112.2|83062.2|37
1621990830000|2021-05-26 01:00:30|83111.8|83061.8|83110.1|83060.1|83112.2|83062.2|83108.4|83058.4|23
1621990840000|2021-05-26 01:00:40|83110|83060|83110.6|83060.6|83111.9|83061.9|83110|83060|22
1621990850000|2021-05-26 01:00:50|83110.5|83060.5|83110.8|83060.8|83111|83061|83109.5|83059.5|25
1621990860000|2021-05-26 01:01:00|83110.7|83060.7|83109.6|83059.6|83110.8|83060.8|83109|83059|55
1621990870000|2021-05-26 01:01:10|83109.8|83059.8|83107.8|83057.8|83109.9|83059.9|83106.5|83056.5|37
1621990880000|2021-05-26 01:01:20|83107.9|83057.9|83114.6|83064.6|83115.8|83065.8|83107.3|83057.3|45
1621990890000|2021-05-26 01:01:30|83114.7|83064.7|83117.6|83067.6|83117.6|83079.7|83104.6|83064.3|38
1621990900000|2021-05-26 01:01:40|83117.8|83067.8|83117.6|83067.6|83120.7|83070.7|83116.1|83066.1|33
1621990910000|2021-05-26 01:01:50|83114.2|83064.2|83108.1|83058.1|83114.2|83064.2|83106.3|83056.3|55
1621990920000|2021-05-26 01:02:00|83107.9|83057.9|83109.2|83059.2|83110.2|83060.2|83107.9|83057.9|48
1621990930000|2021-05-26 01:02:10|83109.1|83059.1|83108.2|83058.2|83109.5|83059.5|83107.1|83057.1|43
1621990940000|2021-05-26 01:02:20|83108.3|83058.3|83110.3|83060.3|83112.3|83062.3|83108.1|83058.1|36
1621990950000|2021-05-26 01:02:30|83110|83060|83112.2|83062.2|83113.1|83063.1|83109.3|83059.3|48
1621990960000|2021-05-26 01:02:40|83111.7|83061.7|83108.6|83058.6|83112.6|83062.6|83102.3|83052.3|60
1621990970000|2021-05-26 01:02:50|83108.8|83058.8|83109.7|83059.7|83109.7|83059.7|83105.3|83055.3|36
1621990980000|2021-05-26 01:03:00|83108.7|83058.7|83111.4|83061.4|83112.4|83062.4|83108.7|83058.7|27
1621990990000|2021-05-26 01:03:10|83111.3|83061.3|83113.3|83063.3|83113.8|83063.8|83111.3|83061.3|44
1621991000000|2021-05-26 01:03:20|83112.9|83062.9|83113|83063|83114.5|83064.5|83111.9|83061.9|35
1621991010000|2021-05-26 01:03:30|83113.2|83063.2|83112.8|83062.8|83113.4|83063.4|83111.9|83061.9|30
1621991020000|2021-05-26 01:03:40|83112.4|83062.4|83108.4|83058.4|83113.2|83063.2|83108.1|83058.1|30
1621991030000|2021-05-26 01:03:50|83109.3|83059.3|83109.2|83059.2|83110.9|83060.9|83108.9|83058.9|25
1621991040000|2021-05-26 01:04:00|83110|83060|83107.4|83057.4|83110.3|83060.3|83104.2|83054.2|46
1621991050000|2021-05-26 01:04:10|83109.5|83059.5|83108.2|83058.2|83109.9|83059.9|83108.2|83058.2|26
1621991060000|2021-05-26 01:04:20|83109|83059|83109.6|83059.6|83110|83060|83107.9|83057.9|31
1621991070000|2021-05-26 01:04:30|83109.5|83059.5|83109.6|83059.6|83110.3|83071.7|83093.2|83057.4|29
1621991080000|2021-05-26 01:04:40|83109.5|83059.5|83113.1|83063.1|83113.9|83074|83099|83058.6|29
1621991090000|2021-05-26 01:04:50|83113|83063|83110.2|83060.2|83113|83068.9|83093.9|83058.1|44
1621991100000|2021-05-26 01:05:00|83110.4|83060.4|83111.9|83061.9|83113|83063|83110.4|83060.4|28
1621991110000|2021-05-26 01:05:10|83109.6|83059.6|83111.6|83061.6|83112.9|83062.9|83108.6|83058.6|42
1621991120000|2021-05-26 01:05:20|83111.5|83061.5|83110.7|83060.7|83112.4|83062.4|83107.6|83057.6|26
1621991130000|2021-05-26 01:05:30|83110.2|83060.2|83112.1|83062.1|83113|83063|83109.9|83059.9|29
1621991140000|2021-05-26 01:05:40|83113.1|83063.1|83110.9|83060.9|83113.3|83063.3|83110.9|83060.9|26
1621991150000|2021-05-26 01:05:50|83110.7|83060.7|83111.5|83061.5|83111.8|83061.8|83108|83058|27
1621991160000|2021-05-26 01:06:00|83110.9|83060.9|83109.1|83059.1|83111|83061|83108|83058|33
1621991170000|2021-05-26 01:06:10|83109|83059|83106|83056|83109|83059|83103.7|83053.7|47
1621991180000|2021-05-26 01:06:20|83105.9|83055.9|83108.2|83058.2|83109.5|83059.5|83104.8|83054.8|29
1621991190000|2021-05-26 01:06:30|83107.6|83057.6|83108.7|83058.7|83117.8|83067.8|83102.5|83052.5|48
1621991200000|2021-05-26 01:06:40|83108.1|83058.1|83109.8|83059.8|83112.1|83062.1|83108.1|83058.1|44
1621991210000|2021-05-26 01:06:50|83110.1|83060.1|83111|83061|83111.9|83061.9|83109.8|83059.8|28
1621991220000|2021-05-26 01:07:00|83110.9|83060.9|83122|83072|83122.8|83072.8|83108.3|83058.3|43
1621991230000|2021-05-26 01:07:10|83122.2|83072.2|83125.1|83075.1|83125.3|83075.3|83120|83070|31
1621991240000|2021-05-26 01:07:20|83125.2|83075.2|83125.3|83075.3|83126.6|83076.6|83124.1|83074.1|42
1621991250000|2021-05-26 01:07:30|83125.6|83075.6|83121.8|83071.8|83126.2|83076.2|83120.6|83070.6|42
1621991260000|2021-05-26 01:07:40|83121.9|83071.9|83110.3|83085.3|83124.6|83085.3|83110|83071.9|21
1621991270000|2021-05-26 01:07:50|83110.6|83085.6|83128.1|83078.1|83128.8|83088|83110.1|83072.4|24
1621991280000|2021-05-26 01:08:00|83128|83078|83114.3|83089.3|83131.4|83090.1|83111.9|83078|34
1621991290000|2021-05-26 01:08:10|83113.9|83088.9|83126.6|83076.6|83129.8|83088.9|83113.2|83073.8|33
1621991300000|2021-05-26 01:08:20|83126.5|83076.5|83125.6|83075.6|83127.7|83077.7|83124.2|83074.2|37
1621991310000|2021-05-26 01:08:30|83125.4|83075.4|83125.6|83075.6|83125.8|83075.8|83124.2|83074.2|23
1621991320000|2021-05-26 01:08:40|83125.4|83075.4|83110.2|83085.2|83125.4|83087.1|83107.1|83074.4|29
1621991330000|2021-05-26 01:08:50|83109.9|83084.9|83110.8|83085.8|83112.7|83087.7|83109.7|83084.7|18
1621991340000|2021-05-26 01:09:00|83110.5|83085.5|83125|83075|83125.3|83088.5|83110.1|83075|24
1621991350000|2021-05-26 01:09:10|83125.1|83075.1|83125.5|83075.5|83125.6|83075.6|83120.7|83070.7|35
1621991360000|2021-05-26 01:09:20|83125.3|83075.3|83124.3|83074.3|83125.3|83075.3|83122.5|83072.5|17
1621991370000|2021-05-26 01:09:30|83123.9|83073.9|83125.9|83075.9|83125.9|83075.9|83123.8|83073.8|18
1621991380000|2021-05-26 01:09:40|83125.8|83075.8|83112.4|83087.4|83126.4|83087.7|83112|83075.8|18
1621991390000|2021-05-26 01:09:50|83112.2|83087.2|83108|83083|83118.2|83088.1|83106.1|83068.2|34
1621991400000|2021-05-26 01:10:00|83108.6|83083.6|83112|83087|83112.8|83087.8|83107.7|83082.7|45
1621991410000|2021-05-26 01:10:10|83107.2|83082.2|83106.2|83081.2|83113.4|83088.4|83104.9|83079.9|31
1621991420000|2021-05-26 01:10:20|83105.7|83080.7|83121|83071|83121.8|83084.1|83102.5|83066.3|44
1621991430000|2021-05-26 01:10:30|83121.8|83071.8|83118.4|83068.4|83123.8|83073.8|83114.8|83064.8|39
1621991440000|2021-05-26 01:10:40|83118.3|83068.3|83118.3|83068.3|83120.2|83070.2|83116.2|83066.2|31
1621991450000|2021-05-26 01:10:50|83118.5|83068.5|83118.6|83068.6|83119.8|83069.8|83117.3|83067.3|34
1621991460000|2021-05-26 01:11:00|83118.5|83068.5|83117|83067|83118.5|83082.4|83103.2|83066.6|37
1621991470000|2021-05-26 01:11:10|83118.2|83068.2|83120.6|83070.6|83125|83075|83117|83067|36
1621991480000|2021-05-26 01:11:20|83120.9|83070.9|83128.4|83078.4|83128.4|83085.5|83107.1|83070.9|36
1621991490000|2021-05-26 01:11:30|83127.5|83077.5|83123.7|83073.7|83127.9|83077.9|83122.3|83072.3|31
1621991500000|2021-05-26 01:11:40|83123.9|83073.9|83128|83078|83128.2|83078.2|83123.9|83073.9|20
1621991510000|2021-05-26 01:11:50|83128.2|83078.2|83124.2|83074.2|83128.5|83078.5|83124.2|83074.2|37
1621991520000|2021-05-26 01:12:00|83124.1|83074.1|83122.9|83072.9|83127.1|83077.1|83122.6|83072.6|39
1621991530000|2021-05-26 01:12:10|83122.6|83072.6|83126.5|83076.5|83131.3|83089.8|83113.8|83072.6|35
1621991540000|2021-05-26 01:12:20|83131.5|83081.5|83129.5|83079.5|83131.5|83092.8|83114.4|83076.5|26
1621991550000|2021-05-26 01:12:30|83129.9|83079.9|83126.4|83076.4|83129.9|83079.9|83126.4|83076.4|13
1621991560000|2021-05-26 01:12:40|83126.1|83076.1|83127.3|83077.3|83128.1|83078.1|83123.8|83073.8|21
1621991570000|2021-05-26 01:12:50|83127.4|83077.4|83125.7|83075.7|83127.4|83088.9|83113.4|83075.7|9
1621991580000|2021-05-26 01:13:00|83127.8|83077.8|83126|83076|83127.8|83077.8|83126|83076|13
1621991590000|2021-05-26 01:13:10|83126.3|83076.3|83112.4|83087.4|83127.8|83089.3|83110.5|83076.3|21
1621991600000|2021-05-26 01:13:20|83111.9|83086.9|83112.9|83087.9|83113|83088|83111.5|83086.5|11
1621991610000|2021-05-26 01:13:30|83113.1|83088.1|83128.9|83078.9|83130.5|83092.5|83112.9|83078.9|39
1621991620000|2021-05-26 01:13:40|83129.5|83079.5|83130.5|83080.5|83131.3|83081.3|83128.7|83078.7|28
1621991630000|2021-05-26 01:13:50|83130.4|83080.4|83126|83076|83130.4|83091.9|83111.5|83075|28
1621991640000|2021-05-26 01:14:00|83125.9|83075.9|83127.1|83077.1|83128|83078|83125.9|83075.9|28
1621991650000|2021-05-26 01:14:10|83125.5|83075.5|83126.7|83076.7|83126.9|83076.9|83125.2|83075.2|18
1621991660000|2021-05-26 01:14:20|83126.6|83076.6|83124.9|83074.9|83126.9|83090.2|83109.7|83074.9|30
1621991670000|2021-05-26 01:14:30|83124.7|83074.7|83125.3|83075.3|83129.2|83079.2|83123.3|83073.3|36
1621991680000|2021-05-26 01:14:40|83128.5|83078.5|83126.2|83076.2|83130|83080|83125.3|83075.3|43
1621991690000|2021-05-26 01:14:50|83126.1|83076.1|83129.9|83079.9|83129.9|83079.9|83125|83075|31
1621991700000|2021-05-26 01:15:00|83129.5|83079.5|83128.6|83078.6|83129.9|83079.9|83128|83078|33
1621991710000|2021-05-26 01:15:10|83128.4|83078.4|83130.7|83080.7|83131.9|83081.9|83128.4|83078.4|39
1621991720000|2021-05-26 01:15:20|83130.8|83080.8|83133.1|83083.1|83133.6|83083.6|83129.5|83079.5|32
1621991730000|2021-05-26 01:15:30|83133.2|83083.2|83132.6|83082.6|83135.7|83085.7|83129.1|83079.1|36
1621991740000|2021-05-26 01:15:40|83132.1|83082.1|83128.8|83078.8|83132.2|83082.2|83128.3|83078.3|30
1621991750000|2021-05-26 01:15:50|83129|83079|83126.3|83076.3|83129|83079|83125|83075|26
1621991760000|2021-05-26 01:16:00|83123.8|83073.8|83121.7|83071.7|83124.2|83074.2|83120.7|83070.7|25
1621991770000|2021-05-26 01:16:10|83121.3|83071.3|83122.7|83072.7|83123.1|83073.1|83121.2|83071.2|38
1621991780000|2021-05-26 01:16:20|83123|83073|83121.8|83071.8|83123|83073|83121|83071|26
1621991790000|2021-05-26 01:16:30|83122.1|83072.1|83110.1|83085.1|83125.5|83087.4|83110|83072|25
1621991800000|2021-05-26 01:16:40|83110.6|83085.6|83110|83085|83112.5|83087.5|83108.4|83083.4|25
1621991810000|2021-05-26 01:16:50|83110.2|83085.2|83122.7|83072.7|83123.9|83088.3|83107.2|83072.4|29
1621991820000|2021-05-26 01:17:00|83122.6|83072.6|83122.4|83072.4|83125|83075|83122.3|83072.3|31
1621991830000|2021-05-26 01:17:10|83123.4|83073.4|83121.8|83071.8|83123.4|83073.4|83121.4|83071.4|17
1621991840000|2021-05-26 01:17:20|83121.5|83071.5|83107.6|83082.6|83121.9|83082.6|83107.6|83070.3|14
1621991850000|2021-05-26 01:17:30|83108|83083|83112.1|83087.1|83113.6|83088.6|83106.4|83081.4|36
1621991860000|2021-05-26 01:17:40|83112.2|83087.2|83122.5|83072.5|83123.8|83087.2|83110|83071.4|27
1621991870000|2021-05-26 01:17:50|83122.6|83072.6|83125.3|83075.3|83125.5|83075.5|83122|83072|29
1621991880000|2021-05-26 01:18:00|83125|83075|83118.3|83093.3|83132.3|83094.5|83118.3|83073.9|32
1621991890000|2021-05-26 01:18:10|83119.7|83094.7|83131.3|83081.3|83134.3|83096.4|83119.7|83081.3|26
1621991900000|2021-05-26 01:18:20|83131.2|83081.2|83132.6|83082.6|83133.1|83094.8|83119.3|83080.6|26
1621991910000|2021-05-26 01:18:30|83132.5|83082.5|83134.4|83084.4|83134.4|83084.4|83131.4|83081.4|14
1621991920000|2021-05-26 01:18:40|83132.9|83082.9|83122.5|83097.5|83133|83097.5|83119.6|83081.6|14
1621991930000|2021-05-26 01:18:50|83116.8|83091.8|83131.1|83081.1|83138.9|83100.9|83116.8|83080.9|42
1621991940000|2021-05-26 01:19:00|83131.9|83081.9|83130.6|83080.6|83133.6|83083.6|83130.3|83080.3|19
1621991950000|2021-05-26 01:19:10|83130.9|83080.9|83132|83082|83132|83082|83130|83080|17
1621991960000|2021-05-26 01:19:20|83132.3|83082.3|83132.8|83082.8|83132.9|83082.9|83130.5|83080.5|32
1621991970000|2021-05-26 01:19:30|83132.7|83082.7|83119.1|83094.1|83132.7|83095.8|83117.6|83081.6|32
1621991980000|2021-05-26 01:19:40|83119.2|83094.2|83119.9|83094.9|83120.8|83095.8|83119.2|83094.2|22
1621991990000|2021-05-26 01:19:50|83119.5|83094.5|83132.6|83082.6|83132.6|83096.5|83119.1|83082.4|20
1621992000000|2021-05-26 01:20:00|83132.4|83082.4|83117.1|83092.1|83132.8|83093.3|83117|83081.8|36
1621992010000|2021-05-26 01:20:10|83117.4|83092.4|83118.7|83093.7|83132.3|83094.7|83117.3|83081.1|22
1621992020000|2021-05-26 01:20:20|83118.9|83093.9|83136.2|83086.2|83136.2|83094.1|83118.8|83081.3|25
1621992030000|2021-05-26 01:20:30|83121.8|83096.8|83115|83090|83122.3|83097.3|83115|83090|29
1621992040000|2021-05-26 01:20:40|83116.8|83091.8|83118.1|83093.1|83118.7|83093.7|83114.3|83089.3|30
1621992050000|2021-05-26 01:20:50|83118.4|83093.4|83111.3|83086.3|83118.4|83093.4|83111.1|83086.1|25
1621992060000|2021-05-26 01:21:00|83111.6|83086.6|83113.4|83088.4|83114|83089|83111.6|83086.6|21
1621992070000|2021-05-26 01:21:10|83113.5|83088.5|83116.9|83091.9|83118|83093|83113.5|83088.5|33
1621992080000|2021-05-26 01:21:20|83118.9|83093.9|83117.7|83092.7|83120.5|83095.5|83116.6|83091.6|22
1621992090000|2021-05-26 01:21:30|83117.6|83092.6|83117.9|83092.9|83118.6|83093.6|83117.2|83092.2|22
1621992100000|2021-05-26 01:21:40|83117.3|83092.3|83118.2|83093.2|83131.7|83095.7|83115.8|83079|28
1621992110000|2021-05-26 01:21:50|83118.1|83093.1|83116.6|83091.6|83118.1|83093.1|83115.9|83090.9|24
1621992120000|2021-05-26 01:22:00|83116.9|83091.9|83130.6|83080.6|83130.7|83093.5|83116.7|83080.3|24
1621992130000|2021-05-26 01:22:10|83130.8|83080.8|83119.3|83094.3|83130.8|83094.3|83117.5|83079.5|11
1621992140000|2021-05-26 01:22:20|83119.5|83094.5|83112.9|83087.9|83119.6|83094.6|83110.6|83085.6|35
1621992150000|2021-05-26 01:22:30|83113.3|83088.3|83129.7|83079.7|83130.9|83092|83113.3|83079.1|23
1621992160000|2021-05-26 01:22:40|83129.9|83079.9|83129.5|83079.5|83130.3|83080.3|83128.1|83078.1|17
1621992170000|2021-05-26 01:22:50|83128|83078|83129.4|83079.4|83129.4|83079.4|83128|83078|18
1621992180000|2021-05-26 01:23:00|83127.6|83077.6|83120.5|83095.5|83128|83096.7|83116.4|83077.6|31
1621992190000|2021-05-26 01:23:10|83123.2|83098.2|83118.9|83093.9|83136.1|83098.8|83118.9|83084.7|27
1621992200000|2021-05-26 01:23:20|83120.1|83095.1|83139.2|83089.2|83139.6|83103.9|83119.6|83088.3|37
1621992210000|2021-05-26 01:23:30|83138.9|83088.9|83127.4|83102.4|83139.7|83102.7|83123.6|83088.9|23
1621992220000|2021-05-26 01:23:40|83126.7|83101.7|83121|83096|83127|83102|83117.2|83092.2|37
1621992230000|2021-05-26 01:23:50|83122.4|83097.4|83120.4|83095.4|83124.1|83099.1|83120.3|83095.3|34
1621992240000|2021-05-26 01:24:00|83122.9|83097.9|83120.8|83095.8|83123|83098|83120.5|83095.5|24
1621992250000|2021-05-26 01:24:10|83120.6|83095.6|83118.1|83093.1|83120.8|83095.8|83118.1|83093.1|16
1621992260000|2021-05-26 01:24:20|83118.3|83093.3|83119.4|83094.4|83120.1|83095.1|83114.8|83089.8|37
1621992270000|2021-05-26 01:24:30|83119.8|83094.8|83125.1|83100.1|83135|83100.2|83118.1|83080.7|41
1621992280000|2021-05-26 01:24:40|83125|83100|83125.8|83100.8|83126.4|83101.4|83125|83100|23
1621992290000|2021-05-26 01:24:50|83125.5|83100.5|83126.7|83101.7|83126.9|83101.9|83124.6|83099.6|32
1621992300000|2021-05-26 01:25:00|83126.5|83101.5|83123.9|83098.9|83126.6|83101.6|83123|83098|27
1621992310000|2021-05-26 01:25:10|83122.5|83097.5|83121.1|83096.1|83124.1|83099.1|83119.3|83094.3|40
1621992320000|2021-05-26 01:25:20|83120.7|83095.7|83132.6|83082.6|83134.2|83096.4|83120.6|83081.8|33
1621992330000|2021-05-26 01:25:30|83131.9|83081.9|83132.8|83082.8|83133.3|83083.3|83131.3|83081.3|23
1621992340000|2021-05-26 01:25:40|83133|83083|83118.8|83093.8|83133.4|83096|83118|83082.8|22
1621992350000|2021-05-26 01:25:50|83118.4|83093.4|83118.4|83093.4|83120.7|83095.7|83116|83091|35
1621992360000|2021-05-26 01:26:00|83117.7|83092.7|83129.5|83079.5|83130.1|83096.6|83116.3|83079.5|38
1621992370000|2021-05-26 01:26:10|83129.7|83079.7|83117.4|83092.4|83129.7|83092.4|83116.6|83079.5|16
1621992380000|2021-05-26 01:26:20|83117|83092|83116.4|83091.4|83117.4|83092.4|83116|83091|18
1621992390000|2021-05-26 01:26:30|83116.6|83091.6|83116.2|83091.2|83118.4|83093.4|83115.7|83090.7|34
1621992400000|2021-05-26 01:26:40|83116.1|83091.1|83113.9|83088.9|83117.7|83092.7|83113.2|83088.2|32
1621992410000|2021-05-26 01:26:50|83114.1|83089.1|83114.5|83089.5|83114.5|83089.5|83113.1|83088.1|11
1621992420000|2021-05-26 01:27:00|83114.8|83089.8|83116.2|83091.2|83128.3|83091.7|83114|83078.3|12
1621992430000|2021-05-26 01:27:10|83117|83092|83116.6|83091.6|83117|83092|83116|83091|7
1621992440000|2021-05-26 01:27:20|83115.3|83090.3|83128.1|83078.1|83129.6|83090.5|83115.3|83077.7|13
1621992450000|2021-05-26 01:27:30|83128.3|83078.3|83126.3|83076.3|83129.5|83079.5|83126.3|83076.3|6
1621992460000|2021-05-26 01:27:40|83126.6|83076.6|83112.8|83087.8|83126.6|83092.8|83111.7|83076.6|13
1621992470000|2021-05-26 01:27:50|83112.5|83087.5|83113.2|83088.2|83116|83091|83112.4|83087.4|12
1621992480000|2021-05-26 01:28:00|83113.4|83088.4|83126|83076|83126.2|83088.7|83112.1|83075.7|20
1621992490000|2021-05-26 01:28:10|83126.7|83076.7|83111.4|83086.4|83126.7|83087.3|83111.4|83073.3|15
1621992500000|2021-05-26 01:28:20|83111.1|83086.1|83126.8|83076.8|83127|83086.5|83111.1|83073.6|29
1621992510000|2021-05-26 01:28:30|83126.9|83076.9|83123.7|83073.7|83127|83077|83123|83073|27
1621992520000|2021-05-26 01:28:40|83123.6|83073.6|83125.4|83075.4|83128.4|83078.4|83123.5|83073.5|22
1621992530000|2021-05-26 01:28:50|83123.3|83073.3|83128|83078|83128|83090.2|83110.6|83073.3|28
1621992540000|2021-05-26 01:29:00|83126.4|83076.4|83127.4|83077.4|83130.8|83080.8|83126.4|83076.4|29
1621992550000|2021-05-26 01:29:10|83127.3|83077.3|83125.3|83075.3|83127.5|83077.5|83124.2|83074.2|33
1621992560000|2021-05-26 01:29:20|83124.7|83074.7|83124.4|83074.4|83125.7|83075.7|83123.4|83073.4|30
1621992570000|2021-05-26 01:29:30|83124.3|83074.3|83125.8|83075.8|83127.9|83077.9|83122.3|83072.3|31
1621992580000|2021-05-26 01:29:40|83126.1|83076.1|83125.4|83075.4|83127.7|83077.7|83124.9|83074.9|25
1621992590000|2021-05-26 01:29:50|83112.1|83087.1|83112.7|83087.7|83112.8|83087.8|83112|83087|16
1621992600000|2021-05-26 01:30:00|83112.5|83087.5|83124.7|83074.7|83128.4|83091.3|83110|83074.3|43
1621992610000|2021-05-26 01:30:10|83124.6|83074.6|83124.2|83074.2|83124.6|83074.6|83122.1|83072.1|50
1621992620000|2021-05-26 01:30:20|83123.9|83073.9|83123.7|83073.7|83124.6|83074.6|83123.1|83073.1|26
1621992630000|2021-05-26 01:30:30|83123.8|83073.8|83124|83074|83124.3|83074.3|83123.4|83073.4|43
1621992640000|2021-05-26 01:30:40|83123.7|83073.7|83112.1|83087.1|83124|83087.1|83107.6|83073.1|39
1621992650000|2021-05-26 01:30:50|83111.7|83086.7|83111.4|83086.4|83111.7|83086.7|83107.2|83082.2|40
1621992660000|2021-05-26 01:31:00|83111.3|83086.3|83124.2|83074.2|83125.2|83087.5|83111.3|83073.5|53
1621992670000|2021-05-26 01:31:10|83124.3|83074.3|83123.5|83073.5|83124.5|83074.5|83121.6|83071.6|46
1621992680000|2021-05-26 01:31:20|83123.1|83073.1|83123.8|83073.8|83124.7|83074.7|83121.4|83071.4|43
1621992690000|2021-05-26 01:31:30|83124|83074|83124.8|83074.8|83127.2|83077.2|83123.4|83073.4|34
1621992700000|2021-05-26 01:31:40|83124.5|83074.5|83123.9|83073.9|83124.8|83074.8|83123.5|83073.5|19
1621992710000|2021-05-26 01:31:50|83123.2|83073.2|83124.3|83074.3|83125.7|83075.7|83123.1|83073.1|38
1621992720000|2021-05-26 01:32:00|83124.1|83074.1|83111.9|83086.9|83124.5|83090.2|83110.8|83073.9|31
1621992730000|2021-05-26 01:32:10|83114|83089|83120.8|83070.8|83127.8|83089|83113.8|83069.8|55
1621992740000|2021-05-26 01:32:20|83120.6|83070.6|83120.7|83070.7|83121.7|83071.7|83119.7|83069.7|40
1621992750000|2021-05-26 01:32:30|83120.8|83070.8|83119.4|83069.4|83121.3|83071.3|83118.7|83068.7|25
1621992760000|2021-05-26 01:32:40|83119.5|83069.5|83121.2|83071.2|83121.2|83071.2|83119.5|83069.5|26
1621992770000|2021-05-26 01:32:50|83121.7|83071.7|83108.5|83083.5|83121.7|83084.1|83107.1|83071.6|21
1621992780000|2021-05-26 01:33:00|83108.4|83083.4|83108.5|83083.5|83109.8|83084.8|83106.8|83081.8|42
1621992790000|2021-05-26 01:33:10|83107.2|83082.2|83107.7|83082.7|83107.8|83082.8|83105.9|83080.9|16
1621992800000|2021-05-26 01:33:20|83108.1|83083.1|83125.2|83075.2|83125.2|83083.1|83107.6|83070.4|40
1621992810000|2021-05-26 01:33:30|83125.9|83075.9|83114.5|83089.5|83126.4|83089.6|83114.5|83074.5|22
1621992820000|2021-05-26 01:33:40|83114.6|83089.6|83132.6|83082.6|83133.8|83094.2|83114.6|83076.5|32
1621992830000|2021-05-26 01:33:50|83132.9|83082.9|83134.2|83084.2|83134.6|83084.6|83132.2|83082.2|37
1621992840000|2021-05-26 01:34:00|83134.3|83084.3|83130.9|83080.9|83134.8|83084.8|83130.4|83080.4|34
1621992850000|2021-05-26 01:34:10|83131.2|83081.2|83131.7|83081.7|83132.7|83082.7|83131|83081|24
1621992860000|2021-05-26 01:34:20|83131.8|83081.8|83133.4|83083.4|83133.4|83098.5|83120.4|83081.2|28
1621992870000|2021-05-26 01:34:30|83133.1|83083.1|83116.1|83091.1|83133.4|83093.8|83116.1|83079.2|14
1621992880000|2021-05-26 01:34:40|83132|83082|83128.3|83078.3|83132.5|83082.5|83127.4|83077.4|35
1621992890000|2021-05-26 01:34:50|83128|83078|83131.4|83081.4|83131.7|83081.7|83126|83076|41
1621992900000|2021-05-26 01:35:00|83131.3|83081.3|83131.5|83081.5|83131.5|83081.5|83130.6|83080.6|21
1621992910000|2021-05-26 01:35:10|83131.8|83081.8|83130.5|83080.5|83132.4|83082.4|83129.7|83079.7|33
1621992920000|2021-05-26 01:35:20|83130.7|83080.7|83116.4|83091.4|83131.2|83091.7|83116.1|83080.3|24
1621992930000|2021-05-26 01:35:30|83116.5|83091.5|83116.3|83091.3|83128.2|83092.8|83113.8|83077.7|31
1621992940000|2021-05-26 01:35:40|83116.8|83091.8|83132.3|83082.3|83132.4|83092.6|83114.8|83080.3|35
1621992950000|2021-05-26 01:35:50|83132|83082|83131|83081|83132.3|83082.3|83131|83081|26
1621992960000|2021-05-26 01:36:00|83131.8|83081.8|83130.8|83080.8|83132.5|83082.5|83130.6|83080.6|29
1621992970000|2021-05-26 01:36:10|83130.7|83080.7|83117|83092|83130.9|83094.9|83116.5|83080.6|37
1621992980000|2021-05-26 01:36:20|83116.4|83091.4|83117.2|83092.2|83117.5|83092.5|83116.2|83091.2|29
1621992990000|2021-05-26 01:36:30|83117.3|83092.3|83120.4|83095.4|83120.9|83095.9|83117|83092|32
1621993000000|2021-05-26 01:36:40|83116|83091|83128.8|83078.8|83130.6|83092.7|83116|83078.4|34
1621993010000|2021-05-26 01:36:50|83128.7|83078.7|83128.5|83078.5|83130.8|83092.8|83116.7|83078.5|15
1621993020000|2021-05-26 01:37:00|83128.4|83078.4|83114.8|83089.8|83128.9|83089.8|83113.1|83076.9|37
1621993030000|2021-05-26 01:37:10|83115.1|83090.1|83116.3|83091.3|83117.8|83092.8|83112.9|83087.9|45
1621993040000|2021-05-26 01:37:20|83116.4|83091.4|83116.1|83091.1|83116.9|83091.9|83116.1|83091.1|15
1621993050000|2021-05-26 01:37:30|83115.8|83090.8|83121.8|83071.8|83127.8|83090.8|83110.6|83071.5|33
1621993060000|2021-05-26 01:37:40|83121.7|83071.7|83129.1|83079.1|83129.1|83079.1|83121.7|83071.7|42
1621993070000|2021-05-26 01:37:50|83129.3|83079.3|83127.4|83077.4|83129.6|83079.6|83127.4|83077.4|24
1621993080000|2021-05-26 01:38:00|83128|83078|83128.5|83078.5|83131.2|83081.2|83127.6|83077.6|36
1621993090000|2021-05-26 01:38:10|83128.9|83078.9|83127.8|83077.8|83130.2|83080.2|83123.8|83073.8|40
1621993100000|2021-05-26 01:38:20|83127.7|83077.7|83124.6|83074.6|83128.1|83078.1|83123.8|83073.8|33
1621993110000|2021-05-26 01:38:30|83124|83074|83121.2|83071.2|83124.9|83074.9|83120.9|83070.9|30
1621993120000|2021-05-26 01:38:40|83121.3|83071.3|83123.7|83073.7|83124.2|83074.2|83120.9|83070.9|28
1621993130000|2021-05-26 01:38:50|83123.9|83073.9|83125.9|83075.9|83126.2|83076.2|83122.8|83072.8|19
1621993140000|2021-05-26 01:39:00|83125.6|83075.6|83124.8|83074.8|83128|83078|83123.7|83073.7|35
1621993150000|2021-05-26 01:39:10|83125.3|83075.3|83123.6|83073.6|83125.6|83075.6|83123.6|83073.6|26
1621993160000|2021-05-26 01:39:20|83123.5|83073.5|83124.1|83074.1|83125.2|83075.2|83122.1|83072.1|33
1621993170000|2021-05-26 01:39:30|83124.7|83074.7|83126.4|83076.4|83126.4|83076.4|83124.3|83074.3|14
1621993180000|2021-05-26 01:39:40|83125.7|83075.7|83122.2|83072.2|83125.7|83075.7|83122|83072|31
1621993190000|2021-05-26 01:39:50|83122.5|83072.5|83123.2|83073.2|83124.7|83074.7|83122.5|83072.5|28
1621993200000|2021-05-26 01:40:00|83123.5|83073.5|83125.4|83075.4|83125.6|83075.6|83122|83072|37
1621993210000|2021-05-26 01:40:10|83122.3|83072.3|83128.5|83078.5|83128.9|83089|83113.9|83071.1|25
1621993220000|2021-05-26 01:40:20|83127.9|83077.9|83131|83081|83133.2|83083.2|83127.2|83077.2|34
1621993230000|2021-05-26 01:40:30|83131.2|83081.2|83129.5|83079.5|83132|83082|83129.5|83079.5|32
1621993240000|2021-05-26 01:40:40|83129.3|83079.3|83131.5|83081.5|83134.7|83084.7|83128.6|83078.6|27
1621993250000|2021-05-26 01:40:50|83131.7|83081.7|83133.4|83083.4|83137.3|83087.3|83131.7|83081.7|28
1621993260000|2021-05-26 01:41:00|83132.9|83082.9|83130.2|83080.2|83133.5|83083.5|83128.4|83078.4|37
1621993270000|2021-05-26 01:41:10|83130.5|83080.5|83132.4|83082.4|83132.8|83082.8|83126.9|83076.9|26
1621993280000|2021-05-26 01:41:20|83131.8|83081.8|83130.8|83080.8|83133.6|83083.6|83129.7|83079.7|26
1621993290000|2021-05-26 01:41:30|83130.9|83080.9|83134.3|83084.3|83134.9|83084.9|83129.6|83079.6|25
1621993300000|2021-05-26 01:41:40|83134.2|83084.2|83135.3|83085.3|83136.6|83086.6|83130.7|83080.7|32
1621993310000|2021-05-26 01:41:50|83135.2|83085.2|83133|83083|83135.2|83085.2|83132.8|83082.8|29
1621993320000|2021-05-26 01:42:00|83133.4|83083.4|83133.4|83083.4|83135.3|83085.3|83131.6|83081.6|38
1621993330000|2021-05-26 01:42:10|83134|83084|83133.8|83083.8|83135.6|83085.6|83132.3|83082.3|29
1621993340000|2021-05-26 01:42:20|83133.6|83083.6|83132.7|83082.7|83134.8|83084.8|83131.9|83081.9|43
1621993350000|2021-05-26 01:42:30|83132.6|83082.6|83129.1|83079.1|83133.1|83083.1|83128.1|83078.1|23
1621993360000|2021-05-26 01:42:40|83128.6|83078.6|83129|83079|83130.7|83080.7|83127.1|83077.1|34
1621993370000|2021-05-26 01:42:50|83129.1|83079.1|83131.5|83081.5|83133.9|83083.9|83128.9|83078.9|31
1621993380000|2021-05-26 01:43:00|83130.8|83080.8|83125.8|83075.8|83131.1|83081.1|83124.9|83074.9|33
1621993390000|2021-05-26 01:43:10|83124.7|83074.7|83129.3|83079.3|83130|83080|83124.2|83074.2|26
1621993400000|2021-05-26 01:43:20|83128.7|83078.7|83128.5|83078.5|83130.1|83080.1|83127.1|83077.1|39
1621993410000|2021-05-26 01:43:30|83128.6|83078.6|83126.2|83076.2|83129.9|83079.9|83125.5|83075.5|26
1621993420000|2021-05-26 01:43:40|83126.1|83076.1|83123.2|83073.2|83130.4|83080.4|83123.2|83073.2|33
1621993430000|2021-05-26 01:43:50|83123.3|83073.3|83128.5|83078.5|83128.5|83078.5|83123.3|83073.3|32
1621993440000|2021-05-26 01:44:00|83128.4|83078.4|83128.6|83078.6|83129.3|83079.3|83125.7|83075.7|25
1621993450000|2021-05-26 01:44:10|83128|83078|83126.4|83076.4|83128.9|83078.9|83123.7|83073.7|36
1621993460000|2021-05-26 01:44:20|83125.6|83075.6|83124.4|83074.4|83125.7|83075.7|83122.2|83072.2|25
1621993470000|2021-05-26 01:44:30|83124|83074|83122.9|83072.9|83127.9|83077.9|83121.9|83071.9|36
1621993480000|2021-05-26 01:44:40|83122.8|83072.8|83123.2|83073.2|83123.3|83073.3|83121.4|83071.4|27
1621993490000|2021-05-26 01:44:50|83122.8|83072.8|83122.3|83072.3|83123.2|83073.2|83121.6|83071.6|40
1621993500000|2021-05-26 01:45:00|83122.2|83072.2|83123.4|83073.4|83124.3|83074.3|83122.2|83072.2|43
1621993510000|2021-05-26 01:45:10|83123.5|83073.5|83112.9|83062.9|83123.5|83079.3|83104.3|83062.9|43
1621993520000|2021-05-26 01:45:20|83113.2|83063.2|83116|83066|83116.7|83066.7|83110.5|83060.5|36
1621993530000|2021-05-26 01:45:30|83115.7|83065.7|83115.3|83065.3|83116.4|83066.4|83115.1|83065.1|25
1621993540000|2021-05-26 01:45:40|83115.7|83065.7|83108.9|83058.9|83115.7|83065.7|83108.9|83058.9|28
1621993550000|2021-05-26 01:45:50|83108.7|83058.7|83109.1|83059.1|83110.9|83070.8|83095.8|83058.6|8
1621993560000|2021-05-26 01:46:00|83109.3|83059.3|83120.7|83070.7|83121.9|83071.9|83108.8|83058.8|49
1621993570000|2021-05-26 01:46:10|83120.8|83070.8|83120.3|83070.3|83123.4|83073.4|83120|83070|31
1621993580000|2021-05-26 01:46:20|83120.7|83070.7|83121.6|83071.6|83123.5|83073.5|83120.1|83070.1|35
1621993590000|2021-05-26 01:46:30|83120.9|83070.9|83123.8|83073.8|83124.1|83074.1|83119.2|83069.2|26
1621993600000|2021-05-26 01:46:40|83123.7|83073.7|83120.7|83070.7|83126.3|83076.3|83119|83069|35
1621993610000|2021-05-26 01:46:50|83120.9|83070.9|83117.8|83067.8|83121.8|83071.8|83117.8|83067.8|26
1621993620000|2021-05-26 01:47:00|83117.7|83067.7|83119.1|83069.1|83119.2|83069.2|83114.9|83064.9|50
1621993630000|2021-05-26 01:47:10|83119.3|83069.3|83113.4|83063.4|83119.3|83069.3|83113.4|83063.4|33
1621993640000|2021-05-26 01:47:20|83113|83063|83115.8|83065.8|83116.1|83066.1|83112.4|83062.4|43
1621993650000|2021-05-26 01:47:30|83116.1|83066.1|83112.5|83062.5|83116.1|83066.1|83112.3|83062.3|29
1621993660000|2021-05-26 01:47:40|83113.3|83063.3|83112.2|83062.2|83114.4|83064.4|83111.1|83061.1|25
1621993670000|2021-05-26 01:47:50|83111.5|83061.5|83116.2|83066.2|83117.3|83067.3|83111.5|83061.5|22
1621993680000|2021-05-26 01:48:00|83116.4|83066.4|83111.8|83061.8|83118.2|83068.2|83110.3|83060.3|33
1621993690000|2021-05-26 01:48:10|83111.3|83061.3|83111.2|83061.2|83115|83065|83110.2|83060.2|34
1621993700000|2021-05-26 01:48:20|83109.7|83059.7|83113.3|83063.3|83113.3|83063.3|83108|83058|37
1621993710000|2021-05-26 01:48:30|83114.4|83064.4|83120.1|83070.1|83120.4|83070.4|83114.4|83064.4|25
1621993720000|2021-05-26 01:48:40|83120.2|83070.2|83118.1|83068.1|83120.2|83070.2|83118.1|83068.1|28
1621993730000|2021-05-26 01:48:50|83118.4|83068.4|83113.9|83063.9|83118.7|83068.7|83113.2|83063.2|31
1621993740000|2021-05-26 01:49:00|83113.7|83063.7|83115.9|83065.9|83117.6|83067.6|83113.5|83063.5|29
1621993750000|2021-05-26 01:49:10|83115.4|83065.4|83115|83065|83116.1|83066.1|83112.8|83062.8|25
1621993760000|2021-05-26 01:49:20|83114.4|83064.4|83113.8|83063.8|83114.6|83064.6|83113.3|83063.3|19
1621993770000|2021-05-26 01:49:30|83113.5|83063.5|83111.4|83061.4|83114.7|83064.7|83110.9|83060.9|35
1621993780000|2021-05-26 01:49:40|83111.2|83061.2|83116.6|83066.6|83117.7|83067.7|83111.1|83061.1|38
1621993790000|2021-05-26 01:49:50|83116.4|83066.4|83115.2|83065.2|83117.7|83067.7|83114|83064|32
1621993800000|2021-05-26 01:50:00|83114.9|83064.9|83117.3|83067.3|83117.3|83067.3|83111.5|83061.5|34
1621993810000|2021-05-26 01:50:10|83117.1|83067.1|83116.3|83066.3|83117.5|83067.5|83115.9|83065.9|17
1621993820000|2021-05-26 01:50:20|83116.1|83066.1|83113.8|83063.8|83116.7|83066.7|83112.5|83062.5|29
1621993830000|2021-05-26 01:50:30|83114.2|83064.2|83113.5|83063.5|83116|83066|83113.4|83063.4|33
1621993840000|2021-05-26 01:50:40|83113.1|83063.1|83112.6|83062.6|83113.3|83063.3|83110.7|83060.7|27
1621993850000|2021-05-26 01:50:50|83113|83063|83113.5|83063.5|83113.9|83063.9|83111.9|83061.9|29
1621993860000|2021-05-26 01:51:00|83113|83063|83112.9|83062.9|83113.4|83063.4|83110.9|83060.9|21
1621993870000|2021-05-26 01:51:10|83112.6|83062.6|83113.8|83063.8|83113.8|83063.8|83112.2|83062.2|22
1621993880000|2021-05-26 01:51:20|83113.9|83063.9|83112.3|83062.3|83116.1|83066.1|83112.3|83062.3|38
1621993890000|2021-05-26 01:51:30|83115|83065|83118.6|83068.6|83121.7|83071.7|83114|83064|34
1621993900000|2021-05-26 01:51:40|83118.1|83068.1|83118.6|83068.6|83118.9|83068.9|83115|83065|50
1621993910000|2021-05-26 01:51:50|83118.5|83068.5|83116.5|83066.5|83119.2|83069.2|83115.3|83065.3|22
1621993920000|2021-05-26 01:52:00|83115.6|83065.6|83115.3|83065.3|83117.8|83067.8|83113.3|83063.3|43
1621993930000|2021-05-26 01:52:10|83115.1|83065.1|83110.8|83060.8|83115.4|83065.4|83109.8|83059.8|50
1621993940000|2021-05-26 01:52:20|83111|83061|83113.4|83063.4|83114.8|83064.8|83110.5|83060.5|33
1621993950000|2021-05-26 01:52:30|83113.7|83063.7|83108.9|83058.9|83113.7|83063.7|83108.1|83058.1|42
1621993960000|2021-05-26 01:52:40|83108.6|83058.6|83108.8|83058.8|83109.8|83059.8|83107.7|83057.7|24
1621993970000|2021-05-26 01:52:50|83108.9|83058.9|83107.4|83057.4|83108.9|83058.9|83105.9|83055.9|35
1621993980000|2021-05-26 01:53:00|83107.5|83057.5|83112|83062|83112.7|83062.7|83107.3|83057.3|31
1621993990000|2021-05-26 01:53:10|83111.9|83061.9|83110.5|83060.5|83111.9|83061.9|83110.4|83060.4|30
1621994000000|2021-05-26 01:53:20|83110.8|83060.8|83109.5|83059.5|83110.8|83060.8|83109.3|83059.3|10
1621994010000|2021-05-26 01:53:30|83109.7|83059.7|83108.1|83058.1|83109.8|83059.8|83107.6|83057.6|14
1621994020000|2021-05-26 01:53:40|83108.4|83058.4|83108.8|83058.8|83109.8|83059.8|83108|83058|25
1621994030000|2021-05-26 01:53:50|83108.9|83058.9|83108.2|83058.2|83108.9|83058.9|83107.3|83057.3|8
1621994040000|2021-05-26 01:54:00|83108|83058|83109.6|83059.6|83109.9|83059.9|83107.7|83057.7|20
1621994050000|2021-05-26 01:54:10|83109.5|83059.5|83114|83064|83115.4|83065.4|83109.2|83059.2|26
1621994060000|2021-05-26 01:54:20|83113.6|83063.6|83108.6|83058.6|83115.1|83065.1|83108.6|83058.6|36
1621994070000|2021-05-26 01:54:30|83108.4|83058.4|83106.2|83056.2|83109.8|83059.8|83106.2|83056.2|32
1621994080000|2021-05-26 01:54:40|83106.6|83056.6|83108|83058|83108.4|83058.4|83106.3|83056.3|28
1621994090000|2021-05-26 01:54:50|83108.1|83058.1|83109.4|83059.4|83109.4|83059.4|83106.9|83056.9|23
1621994100000|2021-05-26 01:55:00|83109.5|83059.5|83111.1|83061.1|83112.5|83062.5|83109|83059|40
1621994110000|2021-05-26 01:55:10|83109.9|83059.9|83113.2|83063.2|83113.9|83063.9|83107.8|83057.8|34
1621994120000|2021-05-26 01:55:20|83113.1|83063.1|83115|83065|83115.1|83065.1|83111.1|83061.1|31
1621994130000|2021-05-26 01:55:30|83115.2|83065.2|83116.9|83066.9|83117.1|83067.1|83115.2|83065.2|33
1621994140000|2021-05-26 01:55:40|83116.6|83066.6|83117|83067|83117|83067|83114|83064|29
1621994150000|2021-05-26 01:55:50|83116.8|83066.8|83118.6|83068.6|83118.6|83068.6|83116.1|83066.1|24
1621994160000|2021-05-26 01:56:00|83119|83069|83117|83067|83119|83069|83114.5|83064.5|18
1621994170000|2021-05-26 01:56:10|83116.9|83066.9|83117.4|83067.4|83118|83068|83115.8|83065.8|26
1621994180000|2021-05-26 01:56:20|83117.5|83067.5|83118.6|83068.6|83119.6|83069.6|83117|83067|23
1621994190000|2021-05-26 01:56:30|83118.5|83068.5|83126.1|83076.1|83127|83077|83118.3|83068.3|27
1621994200000|2021-05-26 01:56:40|83126|83076|83125|83075|83127|83077|83124.2|83074.2|27
1621994210000|2021-05-26 01:56:50|83125.1|83075.1|83124.8|83074.8|83125.5|83075.5|83124.1|83074.1|6
1621994220000|2021-05-26 01:57:00|83124.7|83074.7|83124.8|83074.8|83125.5|83075.5|83123.2|83073.2|20
1621994230000|2021-05-26 01:57:10|83121.8|83071.8|83125.9|83075.9|83126|83076|83121.8|83071.8|32
1621994240000|2021-05-26 01:57:20|83125.4|83075.4|83128.9|83078.9|83129.2|83079.2|83122|83072|33
1621994250000|2021-05-26 01:57:30|83128.8|83078.8|83130.9|83080.9|83131.6|83081.6|83128.8|83078.8|21
1621994260000|2021-05-26 01:57:40|83130.3|83080.3|83131.6|83081.6|83131.8|83081.8|83130.2|83080.2|16
1621994270000|2021-05-26 01:57:50|83131.3|83081.3|83134.9|83084.9|83134.9|83084.9|83129.9|83079.9|28
1621994280000|2021-05-26 01:58:00|83135.3|83085.3|83136.1|83086.1|83136.2|83086.2|83133.1|83083.1|34
1621994290000|2021-05-26 01:58:10|83135.9|83085.9|83134.2|83084.2|83136.9|83086.9|83134.2|83084.2|23
1621994300000|2021-05-26 01:58:20|83134.6|83084.6|83134|83084|83135.4|83085.4|83134|83084|29
1621994310000|2021-05-26 01:58:30|83134.1|83084.1|83133|83083|83134.5|83084.5|83131.5|83081.5|28
1621994320000|2021-05-26 01:58:40|83132.9|83082.9|83132.3|83082.3|83137.3|83087.3|83131.8|83081.8|28
1621994330000|2021-05-26 01:58:50|83132.6|83082.6|83133.4|83083.4|83134|83084|83132.1|83082.1|34
1621994340000|2021-05-26 01:59:00|83132.8|83082.8|83133.5|83083.5|83135|83085|83129.8|83079.8|28
1621994350000|2021-05-26 01:59:10|83133.6|83083.6|83135.2|83085.2|83137.7|83087.7|83133.6|83083.6|21
1621994360000|2021-05-26 01:59:20|83135.3|83085.3|83137.2|83087.2|83137.2|83087.2|83135.1|83085.1|18
1621994370000|2021-05-26 01:59:30|83136.5|83086.5|83134.7|83084.7|83138.3|83088.3|83133.1|83083.1|42
1621994380000|2021-05-26 01:59:40|83134|83084|83134.2|83084.2|83134.8|83084.8|83131.7|83081.7|40
1621994390000|2021-05-26 01:59:50|83134.1|83084.1|83128|83078|83137.7|83087.7|83128|83078|53
1621994400000|2021-05-26 02:00:00|83126.6|83076.6|83129.7|83079.7|83131.7|83081.7|83124.2|83074.2|61
1621994410000|2021-05-26 02:00:10|83129.9|83079.9|83124.5|83074.5|83130.9|83080.9|83121.5|83071.5|54
1621994420000|2021-05-26 02:00:20|83124.6|83074.6|83133|83083|83133.6|83083.6|83123.7|83073.7|57
1621994430000|2021-05-26 02:00:30|83133.2|83083.2|83132.8|83082.8|83140.5|83090.5|83132.5|83082.5|62
1621994440000|2021-05-26 02:00:40|83132.7|83082.7|83132.7|83082.7|83134|83084|83128.9|83078.9|42
1621994450000|2021-05-26 02:00:50|83132.6|83082.6|83129.7|83079.7|83133.4|83083.4|83129.7|83079.7|31
1621994460000|2021-05-26 02:01:00|83126.5|83076.5|83122.7|83072.7|83128.1|83078.1|83118.5|83068.5|54
1621994470000|2021-05-26 02:01:10|83122.8|83072.8|83120.7|83070.7|83123.5|83073.5|83117.2|83067.2|52
1621994480000|2021-05-26 02:01:20|83120.9|83070.9|83120.9|83070.9|83122.8|83072.8|83117.7|83067.7|43
1621994490000|2021-05-26 02:01:30|83120.6|83070.6|83122.8|83072.8|83125.5|83075.5|83120.2|83070.2|37
1621994500000|2021-05-26 02:01:40|83121.9|83071.9|83119|83069|83124.5|83074.5|83119|83069|27
1621994510000|2021-05-26 02:01:50|83118.9|83068.9|83121.7|83071.7|83123.1|83073.1|83118.8|83068.8|40
1621994520000|2021-05-26 02:02:00|83121.2|83071.2|83118.2|83068.2|83121.3|83071.3|83115.9|83065.9|29
1621994530000|2021-05-26 02:02:10|83117.6|83067.6|83120.6|83070.6|83120.7|83070.7|83117.6|83067.6|29
1621994540000|2021-05-26 02:02:20|83120.9|83070.9|83117.7|83067.7|83121.5|83071.5|83117.3|83067.3|23
1621994550000|2021-05-26 02:02:30|83117.4|83067.4|83117.1|83067.1|83123.1|83073.1|83115.9|83065.9|44
1621994560000|2021-05-26 02:02:40|83116.2|83066.2|83121.9|83071.9|83121.9|83071.9|83115.2|83065.2|34
1621994570000|2021-05-26 02:02:50|83121.7|83071.7|83118.6|83068.6|83122.4|83072.4|83117.8|83067.8|29
1621994580000|2021-05-26 02:03:00|83118.2|83068.2|83127.6|83077.6|83129.9|83079.9|83118.2|83068.2|52
1621994590000|2021-05-26 02:03:10|83127.7|83077.7|83128.4|83078.4|83131.7|83081.7|83127.6|83077.6|42
1621994600000|2021-05-26 02:03:20|83129.4|83079.4|83132.6|83082.6|83132.6|83082.6|83127.1|83077.1|55
1621994610000|2021-05-26 02:03:30|83132.8|83082.8|83129.6|83079.6|83132.8|83082.8|83127|83077|47
1621994620000|2021-05-26 02:03:40|83129.8|83079.8|83124.5|83074.5|83130.7|83080.7|83123.4|83073.4|54
1621994630000|2021-05-26 02:03:50|83124.9|83074.9|83129.5|83079.5|83133.1|83083.1|83123.9|83073.9|47
1621994640000|2021-05-26 02:04:00|83129.3|83079.3|83130.3|83080.3|83132.6|83082.6|83128.3|83078.3|47
1621994650000|2021-05-26 02:04:10|83130.4|83080.4|83127.4|83077.4|83131.6|83081.6|83126.4|83076.4|49
1621994660000|2021-05-26 02:04:20|83127.5|83077.5|83125.2|83075.2|83127.9|83077.9|83121.7|83071.7|45
1621994670000|2021-05-26 02:04:30|83125.1|83075.1|83122.5|83072.5|83125.6|83075.6|83121.9|83071.9|52
1621994680000|2021-05-26 02:04:40|83122.2|83072.2|83124.6|83074.6|83125.4|83075.4|83120.5|83070.5|40
1621994690000|2021-05-26 02:04:50|83124.7|83074.7|83129.1|83079.1|83129.8|83079.8|83122|83072|55
1621994700000|2021-05-26 02:05:00|83129|83079|83121.2|83071.2|83131.3|83081.3|83120.6|83070.6|47
1621994710000|2021-05-26 02:05:10|83120.9|83070.9|83121.9|83071.9|83121.9|83071.9|83119.3|83069.3|47
1621994720000|2021-05-26 02:05:20|83121.2|83071.2|83121.6|83071.6|83123|83073|83119.9|83069.9|39
1621994730000|2021-05-26 02:05:30|83121.7|83071.7|83120.8|83070.8|83122.3|83072.3|83119.8|83069.8|26
1621994740000|2021-05-26 02:05:40|83120.9|83070.9|83118.5|83068.5|83122.7|83072.7|83117.2|83067.2|42
1621994750000|2021-05-26 02:05:50|83118.4|83068.4|83117|83067|83120.4|83070.4|83117|83067|30
1621994760000|2021-05-26 02:06:00|83116.7|83066.7|83116.7|83066.7|83118.6|83068.6|83115|83065|34
1621994770000|2021-05-26 02:06:10|83116.6|83066.6|83118.8|83068.8|83120|83070|83115.4|83065.4|47
1621994780000|2021-05-26 02:06:20|83118.7|83068.7|83117.1|83067.1|83120.4|83070.4|83116.4|83066.4|33
1621994790000|2021-05-26 02:06:30|83117|83067|83115.9|83065.9|83117|83067|83114.6|83064.6|32
1621994800000|2021-05-26 02:06:40|83116.1|83066.1|83116.3|83066.3|83118.8|83068.8|83114.8|83064.8|42
1621994810000|2021-05-26 02:06:50|83116.4|83066.4|83115.9|83065.9|83118|83068|83115.7|83065.7|24
1621994820000|2021-05-26 02:07:00|83116|83066|83119.3|83069.3|83120|83081.5|83103.4|83065.6|23
1621994830000|2021-05-26 02:07:10|83119.6|83069.6|83118.7|83068.7|83121.1|83071.1|83117.4|83067.4|18
1621994840000|2021-05-26 02:07:20|83118.9|83068.9|83117.3|83067.3|83120.6|83070.6|83117.2|83067.2|38
1621994850000|2021-05-26 02:07:30|83117.5|83067.5|83118|83068|83120.2|83070.2|83116|83066|42
1621994860000|2021-05-26 02:07:40|83119.9|83069.9|83118.7|83068.7|83120.8|83070.8|83115.9|83065.9|36
1621994870000|2021-05-26 02:07:50|83118.8|83068.8|83117|83067|83118.8|83068.8|83116.4|83066.4|21
1621994880000|2021-05-26 02:08:00|83117.1|83067.1|83118.3|83068.3|83118.9|83068.9|83115.4|83065.4|24
1621994890000|2021-05-26 02:08:10|83118.8|83068.8|83119.5|83069.5|83121.2|83071.2|83117.9|83067.9|45
1621994900000|2021-05-26 02:08:20|83119.7|83069.7|83116.4|83066.4|83120|83070|83116.2|83066.2|39
1621994910000|2021-05-26 02:08:30|83117.1|83067.1|83118.2|83068.2|83119.2|83069.2|83116.7|83066.7|31
1621994920000|2021-05-26 02:08:40|83117.9|83067.9|83118.1|83068.1|83120.1|83078|83102.6|83065.6|33
1621994930000|2021-05-26 02:08:50|83118.3|83068.3|83115.7|83065.7|83119.1|83069.1|83114.3|83064.3|39
1621994940000|2021-05-26 02:09:00|83116|83066|83121.8|83071.8|83121.8|83071.8|83113.6|83063.6|30
1621994950000|2021-05-26 02:09:10|83122.3|83072.3|83109.7|83059.7|83122.3|83072.3|83109.4|83059.4|53
1621994960000|2021-05-26 02:09:20|83109.4|83059.4|83110.2|83060.2|83115.2|83065.2|83109.4|83059.4|45
1621994970000|2021-05-26 02:09:30|83110.3|83060.3|83111.9|83061.9|83115.8|83065.8|83110.3|83060.3|41
1621994980000|2021-05-26 02:09:40|83113.9|83063.9|83116.2|83066.2|83116.9|83066.9|83112.4|83062.4|32
1621994990000|2021-05-26 02:09:50|83112.2|83062.2|83109.8|83059.8|83112.7|83062.7|83108.9|83058.9|49
1621995000000|2021-05-26 02:10:00|83109.5|83059.5|83104.5|83054.5|83111.6|83061.6|83099|83049|50
1621995010000|2021-05-26 02:10:10|83104.7|83054.7|83095.3|83045.3|83104.7|83054.7|83093.9|83043.9|54
1621995020000|2021-05-26 02:10:20|83095.6|83045.6|83099.8|83049.8|83102.2|83052.2|83094.5|83044.5|51
1621995030000|2021-05-26 02:10:30|83099.6|83049.6|83094.2|83044.2|83099.8|83049.8|83093.8|83043.8|46
1621995040000|2021-05-26 02:10:40|83094.1|83044.1|83093.9|83043.9|83095.9|83045.9|83093.3|83043.3|33
1621995050000|2021-05-26 02:10:50|83094.7|83044.7|83088.8|83038.8|83095|83045|83088.8|83038.8|31
1621995060000|2021-05-26 02:11:00|83089.2|83039.2|83091.1|83041.1|83091.5|83041.5|83088.7|83038.7|38
1621995070000|2021-05-26 02:11:10|83091.2|83041.2|83089.3|83039.3|83091.3|83041.3|83088.3|83038.3|45
1621995080000|2021-05-26 02:11:20|83089.2|83039.2|83090.9|83040.9|83090.9|83040.9|83086.3|83036.3|41
1621995090000|2021-05-26 02:11:30|83090.8|83040.8|83093.8|83043.8|83093.9|83043.9|83089.2|83039.2|38
1621995100000|2021-05-26 02:11:40|83089.4|83039.4|83092.3|83042.3|83093.4|83043.4|83089.4|83039.4|35
1621995110000|2021-05-26 02:11:50|83092.4|83042.4|83090.7|83040.7|83093.1|83043.1|83090.7|83040.7|26
1621995120000|2021-05-26 02:12:00|83091|83041|83092|83042|83092.3|83042.3|83090.7|83040.7|18
1621995130000|2021-05-26 02:12:10|83091.5|83041.5|83091.8|83041.8|83092.1|83042.1|83090.1|83040.1|29
1621995140000|2021-05-26 02:12:20|83091.9|83041.9|83092.4|83042.4|83092.8|83042.8|83091.6|83041.6|30
1621995150000|2021-05-26 02:12:30|83092.3|83042.3|83094.9|83044.9|83095.9|83045.9|83091.5|83041.5|27
1621995160000|2021-05-26 02:12:40|83094.6|83044.6|83092.8|83042.8|83094.9|83044.9|83092.7|83042.7|32
1621995170000|2021-05-26 02:12:50|83093|83043|83100.3|83050.3|83100.3|83050.3|83091.5|83041.5|37
1621995180000|2021-05-26 02:13:00|83100|83050|83098.6|83048.6|83100|83050|83098.5|83048.5|27
1621995190000|2021-05-26 02:13:10|83098.7|83048.7|83100|83050|83101.2|83051.2|83098.4|83048.4|46
1621995200000|2021-05-26 02:13:20|83100.3|83050.3|83096.5|83046.5|83100.9|83050.9|83096.5|83046.5|26
1621995210000|2021-05-26 02:13:30|83096.7|83046.7|83099.3|83049.3|83099.3|83049.3|83095.9|83045.9|25
1621995220000|2021-05-26 02:13:40|83100.2|83050.2|83097.9|83047.9|83100.5|83050.5|83097.4|83047.4|29
1621995230000|2021-05-26 02:13:50|83097.8|83047.8|83096.9|83046.9|83098.1|83048.1|83095.8|83045.8|28
1621995240000|2021-05-26 02:14:00|83097.1|83047.1|83097.1|83047.1|83097.5|83047.5|83096.2|83046.2|19
1621995250000|2021-05-26 02:14:10|83096.4|83046.4|83096.9|83046.9|83097.3|83047.3|83095.4|83045.4|19
1621995260000|2021-05-26 02:14:20|83097.1|83047.1|83095|83045|83097.6|83047.6|83095|83045|18
1621995270000|2021-05-26 02:14:30|83095.3|83045.3|83095.3|83045.3|83095.4|83045.4|83094.7|83044.7|11
1621995280000|2021-05-26 02:14:40|83095.2|83045.2|83098.3|83048.3|83098.3|83048.3|83095.2|83045.2|19
1621995290000|2021-05-26 02:14:50|83097.7|83047.7|83098.9|83048.9|83099.5|83049.5|83097.7|83047.7|21
1621995300000|2021-05-26 02:15:00|83099.2|83049.2|83093.7|83043.7|83099.2|83049.2|83093.7|83043.7|27
1621995310000|2021-05-26 02:15:10|83093.8|83043.8|83093.7|83043.7|83095.1|83045.1|83093.4|83043.4|18
1621995320000|2021-05-26 02:15:20|83093.9|83043.9|83096|83046|83097.6|83047.6|83093.7|83043.7|24
1621995330000|2021-05-26 02:15:30|83095.6|83045.6|83097.2|83047.2|83097.2|83047.2|83094.3|83044.3|27
1621995340000|2021-05-26 02:15:40|83097.4|83047.4|83101.4|83051.4|83102|83052|83095.9|83045.9|25
1621995350000|2021-05-26 02:15:50|83101.6|83051.6|83101.1|83051.1|83101.7|83051.7|83100.2|83050.2|20
1621995360000|2021-05-26 02:16:00|83100.8|83050.8|83097.1|83047.1|83101.2|83051.2|83096.8|83046.8|21
1621995370000|2021-05-26 02:16:10|83096.5|83046.5|83093.8|83043.8|83096.6|83046.6|83092.4|83042.4|31
1621995380000|2021-05-26 02:16:20|83093.7|83043.7|83089.2|83039.2|83093.8|83043.8|83088.5|83038.5|27
1621995390000|2021-05-26 02:16:30|83089.4|83039.4|83091.1|83041.1|83091.4|83041.4|83088.1|83038.1|29
1621995400000|2021-05-26 02:16:40|83091.4|83041.4|83089.5|83039.5|83091.5|83041.5|83089.3|83039.3|40
1621995410000|2021-05-26 02:16:50|83088.8|83038.8|83092.9|83042.9|83092.9|83042.9|83087.9|83037.9|43
1621995420000|2021-05-26 02:17:00|83093|83043|83095.6|83045.6|83095.6|83045.6|83093|83043|46
1621995430000|2021-05-26 02:17:10|83097.1|83047.1|83093.2|83043.2|83098.2|83048.2|83092.7|83042.7|26
1621995440000|2021-05-26 02:17:20|83093|83043|83089.3|83039.3|83094.4|83044.4|83089.3|83039.3|21
1621995450000|2021-05-26 02:17:30|83077|83052|83091.7|83041.7|83095.5|83052.1|83077|83041.6|27
1621995460000|2021-05-26 02:17:40|83091.6|83041.6|83090.3|83040.3|83096|83046|83090.2|83040.2|19
1621995470000|2021-05-26 02:17:50|83090.9|83040.9|83089.6|83039.6|83093.4|83043.4|83088.6|83038.6|28
1621995480000|2021-05-26 02:18:00|83089.8|83039.8|83089.7|83039.7|83090.6|83040.6|83086.8|83036.8|37
1621995490000|2021-05-26 02:18:10|83088.7|83038.7|83097.5|83047.5|83097.5|83047.5|83088.7|83038.7|29
1621995500000|2021-05-26 02:18:20|83096.8|83046.8|83100.2|83050.2|83102.1|83052.1|83096.8|83046.8|38
1621995510000|2021-05-26 02:18:30|83099|83049|83098.3|83048.3|83099.4|83049.4|83098.2|83048.2|28
1621995520000|2021-05-26 02:18:40|83098.8|83048.8|83098.7|83048.7|83100|83050|83097.7|83047.7|32
1621995530000|2021-05-26 02:18:50|83098.5|83048.5|83097.4|83047.4|83100.6|83050.6|83097.4|83047.4|31
1621995540000|2021-05-26 02:19:00|83097.3|83047.3|83094.2|83044.2|83098.5|83048.5|83094|83044|28
1621995550000|2021-05-26 02:19:10|83093.9|83043.9|83096|83046|83096|83046|83093.6|83043.6|24
1621995560000|2021-05-26 02:19:20|83095.6|83045.6|83096.1|83046.1|83103.4|83053.4|83092.9|83042.9|37
1621995570000|2021-05-26 02:19:30|83095.6|83045.6|83093.1|83043.1|83098.5|83048.5|83092.8|83042.8|29
1621995580000|2021-05-26 02:19:40|83093.5|83043.5|83093|83043|83097.3|83047.3|83092.1|83042.1|37
1621995590000|2021-05-26 02:19:50|83092.6|83042.6|83095.8|83045.8|83097.9|83047.9|83091.8|83041.8|33
1621995600000|2021-05-26 02:20:00|83095.9|83045.9|83100|83050|83100|83050|83095.9|83045.9|27
1621995610000|2021-05-26 02:20:10|83099.6|83049.6|83094.2|83044.2|83099.8|83049.8|83093.8|83043.8|23
1621995620000|2021-05-26 02:20:20|83096.7|83046.7|83093.1|83043.1|83096.7|83046.7|83091.2|83041.2|25
1621995630000|2021-05-26 02:20:30|83092.5|83042.5|83092|83042|83098.1|83048.1|83091.4|83041.4|31
1621995640000|2021-05-26 02:20:40|83092.7|83042.7|83091.9|83041.9|83093.3|83043.3|83090.1|83040.1|29
1621995650000|2021-05-26 02:20:50|83092.2|83042.2|83088.4|83038.4|83092.2|83042.2|83088.3|83038.3|45
1621995660000|2021-05-26 02:21:00|83088.7|83038.7|83091.1|83041.1|83091.1|83041.1|83088.6|83038.6|23
1621995670000|2021-05-26 02:21:10|83091|83041|83091.8|83041.8|83093.3|83043.3|83091|83041|18
1621995680000|2021-05-26 02:21:20|83091.7|83041.7|83092.4|83042.4|83092.8|83042.8|83091.6|83041.6|26
1621995690000|2021-05-26 02:21:30|83092.3|83042.3|83090.9|83040.9|83093.4|83043.4|83090.7|83040.7|20
1621995700000|2021-05-26 02:21:40|83090.6|83040.6|83093.2|83043.2|83093.2|83043.2|83090.3|83040.3|32
1621995710000|2021-05-26 02:21:50|83092.9|83042.9|83094|83044|83100|83050|83090.9|83040.9|29
1621995720000|2021-05-26 02:22:00|83092.8|83042.8|83092.7|83042.7|83096.6|83046.6|83091.5|83041.5|37
1621995730000|2021-05-26 02:22:10|83093.7|83043.7|83092.3|83042.3|83094.1|83044.1|83088.9|83038.9|18
1621995740000|2021-05-26 02:22:20|83092.5|83042.5|83090.2|83040.2|83094.4|83044.4|83090.2|83040.2|29
1621995750000|2021-05-26 02:22:30|83090.1|83040.1|83089|83039|83090.9|83040.9|83086.1|83036.1|40
1621995760000|2021-05-26 02:22:40|83088.6|83038.6|83092|83042|83095.4|83045.4|83087.6|83037.6|44
1621995770000|2021-05-26 02:22:50|83092.4|83042.4|83090.8|83040.8|83092.8|83042.8|83090.5|83040.5|18
1621995780000|2021-05-26 02:23:00|83090.2|83040.2|83085.5|83035.5|83091.5|83041.5|83083.4|83033.4|30
1621995790000|2021-05-26 02:23:10|83084.9|83034.9|83084.2|83034.2|83089|83039|83084.2|83034.2|18
1621995800000|2021-05-26 02:23:20|83081.4|83031.4|83083|83033|83088.3|83038.3|83080|83030|33
1621995810000|2021-05-26 02:23:30|83084.8|83034.8|83083.8|83033.8|83085.7|83035.7|83078.4|83028.4|31
1621995820000|2021-05-26 02:23:40|83083.9|83033.9|83083.1|83033.1|83083.9|83033.9|83076.2|83026.2|41
1621995830000|2021-05-26 02:23:50|83082.8|83032.8|83076.8|83026.8|83084.3|83034.3|83076.4|83026.4|29
1621995840000|2021-05-26 02:24:00|83076.5|83026.5|83082.3|83032.3|83083|83033|83076.5|83026.5|30
1621995850000|2021-05-26 02:24:10|83082.2|83032.2|83081.2|83031.2|83082.9|83032.9|83080.7|83030.7|24
1621995860000|2021-05-26 02:24:20|83081.7|83031.7|83081.5|83031.5|83081.8|83031.8|83079.5|83029.5|18
1621995870000|2021-05-26 02:24:30|83081.4|83031.4|83081.4|83031.4|83082.8|83032.8|83080.4|83030.4|26
1621995880000|2021-05-26 02:24:40|83082.4|83032.4|83080.6|83030.6|83083.1|83033.1|83078.5|83028.5|39
1621995890000|2021-05-26 02:24:50|83080.5|83030.5|83077.7|83027.7|83081.4|83031.4|83077.3|83027.3|41
1621995900000|2021-05-26 02:25:00|83077.6|83027.6|83075.4|83025.4|83078|83028|83075.4|83025.4|22
1621995910000|2021-05-26 02:25:10|83075.7|83025.7|83082.2|83032.2|83082.2|83032.2|83075.5|83025.5|32
1621995920000|2021-05-26 02:25:20|83081.3|83031.3|83078.7|83028.7|83084.4|83034.4|83078.7|83028.7|34
1621995930000|2021-05-26 02:25:30|83079|83029|83080.3|83030.3|83083.5|83033.5|83076.9|83026.9|37
1621995940000|2021-05-26 02:25:40|83080.4|83030.4|83085.5|83035.5|83085.5|83035.5|83079.9|83029.9|39
1621995950000|2021-05-26 02:25:50|83085.6|83035.6|83082.7|83032.7|83085.7|83035.7|83080.8|83030.8|48
1621995960000|2021-05-26 02:26:00|83082.8|83032.8|83083.3|83033.3|83085.3|83035.3|83076.3|83026.3|37
1621995970000|2021-05-26 02:26:10|83081.8|83031.8|83078.8|83028.8|83082.5|83032.5|83077.9|83027.9|35
1621995980000|2021-05-26 02:26:20|83078.9|83028.9|83077.4|83027.4|83078.9|83028.9|83076.2|83026.2|27
1621995990000|2021-05-26 02:26:30|83077.1|83027.1|83076.3|83026.3|83077.9|83027.9|83071.8|83021.8|35
1621996000000|2021-05-26 02:26:40|83076.2|83026.2|83076.7|83026.7|83077.1|83027.1|83075.4|83025.4|27
1621996010000|2021-05-26 02:26:50|83077.2|83027.2|83075.4|83025.4|83077.2|83027.2|83073.3|83023.3|22
1621996020000|2021-05-26 02:27:00|83075.1|83025.1|83075.2|83025.2|83076.3|83026.3|83074.7|83024.7|19
1621996030000|2021-05-26 02:27:10|83076|83026|83075.7|83025.7|83076|83026|83071.4|83021.4|27
1621996040000|2021-05-26 02:27:20|83075.3|83025.3|83072.4|83022.4|83075.6|83025.6|83072.2|83022.2|26
1621996050000|2021-05-26 02:27:30|83072.6|83022.6|83074.8|83024.8|83074.8|83024.8|83072.1|83022.1|23
1621996060000|2021-05-26 02:27:40|83074.9|83024.9|83076.3|83026.3|83076.3|83026.3|83072.9|83022.9|12
1621996070000|2021-05-26 02:27:50|83075.5|83025.5|83076.9|83026.9|83077.1|83027.1|83075|83025|15
1621996080000|2021-05-26 02:28:00|83076.8|83026.8|83074.3|83024.3|83077.2|83027.2|83073.7|83023.7|37
1621996090000|2021-05-26 02:28:10|83074.7|83024.7|83075.6|83025.6|83076.3|83026.3|83070.6|83020.6|34
1621996100000|2021-05-26 02:28:20|83075.7|83025.7|83072.2|83022.2|83078.2|83028.2|83071.1|83021.1|38
1621996110000|2021-05-26 02:28:30|83071.8|83021.8|83072.4|83022.4|83072.9|83022.9|83071.8|83021.8|17
1621996120000|2021-05-26 02:28:40|83072.3|83022.3|83075.7|83025.7|83076.7|83026.7|83070.7|83020.7|19
1621996130000|2021-05-26 02:28:50|83076|83026|83076.4|83026.4|83077.2|83027.2|83074.8|83024.8|29
1621996140000|2021-05-26 02:29:00|83076.3|83026.3|83075|83025|83077.9|83027.9|83075|83025|34
1621996150000|2021-05-26 02:29:10|83075.1|83025.1|83073.7|83023.7|83075.8|83025.8|83071.7|83021.7|23
1621996160000|2021-05-26 02:29:20|83073.8|83023.8|83083.2|83033.2|83083.3|83033.3|83072.5|83022.5|33
1621996170000|2021-05-26 02:29:30|83083.4|83033.4|83082.4|83032.4|83083.4|83033.4|83081.4|83031.4|30
1621996180000|2021-05-26 02:29:40|83082.5|83032.5|83078.3|83028.3|83082.5|83032.5|83077|83027|28
1621996190000|2021-05-26 02:29:50|83078.8|83028.8|83084|83034|83084|83034|83078|83028|17
1621996200000|2021-05-26 02:30:00|83084.1|83034.1|83081.1|83031.1|83084.1|83034.1|83078.9|83028.9|51
1621996210000|2021-05-26 02:30:10|83081.2|83031.2|83075.1|83025.1|83081.2|83031.2|83070.1|83020.1|58
1621996220000|2021-05-26 02:30:20|83075.4|83025.4|83075.6|83025.6|83076.5|83026.5|83074.8|83024.8|37
1621996230000|2021-05-26 02:30:30|83075.7|83025.7|83075.8|83025.8|83076.1|83026.1|83074.6|83024.6|30
1621996240000|2021-05-26 02:30:40|83075.4|83025.4|83075.4|83025.4|83078.4|83028.4|83069.9|83019.9|26
1621996250000|2021-05-26 02:30:50|83075.9|83025.9|83077.2|83027.2|83077.4|83027.4|83074.3|83024.3|13
1621996260000|2021-05-26 02:31:00|83076.8|83026.8|83077.5|83027.5|83079.5|83029.5|83075.4|83025.4|36
1621996270000|2021-05-26 02:31:10|83077.1|83027.1|83075.2|83025.2|83077.6|83027.6|83074|83024|34
1621996280000|2021-05-26 02:31:20|83072.1|83022.1|83074.3|83024.3|83074.8|83024.8|83072.1|83022.1|20
1621996290000|2021-05-26 02:31:30|83073.6|83023.6|83076.9|83026.9|83078.7|83028.7|83073.6|83023.6|21
1621996300000|2021-05-26 02:31:40|83076.4|83026.4|83069.5|83019.5|83076.4|83026.4|83069.5|83019.5|13
1621996310000|2021-05-26 02:31:50|83069.7|83019.7|83071.2|83021.2|83072.9|83022.9|83065.9|83015.9|30
1621996320000|2021-05-26 02:32:00|83071.5|83021.5|83069.1|83019.1|83071.7|83021.7|83069|83019|19
1621996330000|2021-05-26 02:32:10|83067.5|83017.5|83071.4|83021.4|83071.4|83021.4|83066.9|83016.9|13
1621996340000|2021-05-26 02:32:20|83071.3|83021.3|83070.1|83020.1|83071.3|83021.3|83069.4|83019.4|22
1621996350000|2021-05-26 02:32:30|83069.3|83019.3|83072.3|83022.3|83072.7|83022.7|83068.8|83018.8|34
1621996360000|2021-05-26 02:32:40|83071.8|83021.8|83075.6|83025.6|83076.4|83026.4|83071.8|83021.8|26
1621996370000|2021-05-26 02:32:50|83075.7|83025.7|83071.6|83021.6|83076.3|83026.3|83071.1|83021.1|31
1621996380000|2021-05-26 02:33:00|83071.9|83021.9|83071|83021|83072|83022|83070.1|83020.1|25
1621996390000|2021-05-26 02:33:10|83070.9|83020.9|83070.6|83020.6|83072.6|83022.6|83070.3|83020.3|18
1621996400000|2021-05-26 02:33:20|83072.5|83022.5|83071|83021|83076.3|83026.3|83069|83019|28
1621996410000|2021-05-26 02:33:30|83070.9|83020.9|83070.7|83020.7|83073.1|83023.1|83069.9|83019.9|31
1621996420000|2021-05-26 02:33:40|83070.9|83020.9|83072.4|83022.4|83072.4|83022.4|83069.1|83019.1|12
1621996430000|2021-05-26 02:33:50|83072.2|83022.2|83071.4|83021.4|83072.7|83022.7|83069|83019|39
1621996440000|2021-05-26 02:34:00|83071.3|83021.3|83073.2|83023.2|83074.2|83024.2|83071.3|83021.3|22
1621996450000|2021-05-26 02:34:10|83072.4|83022.4|83077.7|83027.7|83079.3|83029.3|83072.4|83022.4|49
1621996460000|2021-05-26 02:34:20|83077.5|83027.5|83073.3|83023.3|83077.7|83027.7|83072.1|83022.1|32
1621996470000|2021-05-26 02:34:30|83073.6|83023.6|83073|83023|83073.9|83023.9|83071.5|83021.5|16
1621996480000|2021-05-26 02:34:40|83072|83022|83070.5|83020.5|83073.3|83023.3|83069.2|83019.2|23
1621996490000|2021-05-26 02:34:50|83070.8|83020.8|83067.6|83017.6|83070.8|83020.8|83067.6|83017.6|11
1621996500000|2021-05-26 02:35:00|83069.5|83019.5|83069.5|83019.5|83070|83020|83066.1|83016.1|30
1621996510000|2021-05-26 02:35:10|83069.6|83019.6|83071.4|83021.4|83071.5|83021.5|83068.6|83018.6|21
1621996520000|2021-05-26 02:35:20|83071|83021|83068.3|83018.3|83072.4|83022.4|83067.8|83017.8|34
1621996530000|2021-05-26 02:35:30|83068.5|83018.5|83072.4|83022.4|83072.4|83022.4|83067.8|83017.8|31
1621996540000|2021-05-26 02:35:40|83072.1|83022.1|83069|83019|83072.1|83022.1|83068.7|83018.7|20
1621996550000|2021-05-26 02:35:50|83063.8|83013.8|83067.8|83017.8|83069|83019|83063.8|83013.8|16
1621996560000|2021-05-26 02:36:00|83068.1|83018.1|83067.9|83017.9|83069|83019|83067.9|83017.9|16
1621996570000|2021-05-26 02:36:10|83068|83018|83064|83014|83071.4|83021.4|83063.5|83013.5|39
1621996580000|2021-05-26 02:36:20|83064.8|83014.8|83065.3|83015.3|83067.3|83017.3|83062.9|83012.9|28
1621996590000|2021-05-26 02:36:30|83065.1|83015.1|83064.4|83014.4|83065.8|83015.8|83058.1|83008.1|20
1621996600000|2021-05-26 02:36:40|83064.6|83014.6|83064.1|83014.1|83070.1|83020.1|83064.1|83014.1|41
1621996610000|2021-05-26 02:36:50|83064.6|83014.6|83061.6|83011.6|83064.6|83014.6|83061|83011|30
1621996620000|2021-05-26 02:37:00|83061.4|83011.4|83061.3|83011.3|83061.9|83011.9|83060|83010|22
1621996630000|2021-05-26 02:37:10|83061.4|83011.4|83063.1|83013.1|83065.4|83015.4|83058.4|83008.4|39
1621996640000|2021-05-26 02:37:20|83063|83013|83062|83012|83063.4|83013.4|83060.6|83010.6|34
1621996650000|2021-05-26 02:37:30|83061.8|83011.8|83063|83013|83063.8|83013.8|83061.8|83011.8|13
1621996660000|2021-05-26 02:37:40|83063.2|83013.2|83061.2|83011.2|83063.6|83013.6|83061.1|83011.1|32
1621996670000|2021-05-26 02:37:50|83061.3|83011.3|83059.4|83009.4|83064.2|83014.2|83059.1|83009.1|43
1621996680000|2021-05-26 02:38:00|83058.5|83008.5|83059.6|83009.6|83061.3|83011.3|83058.3|83008.3|29
1621996690000|2021-05-26 02:38:10|83059.9|83009.9|83059|83009|83060.6|83010.6|83053.7|83003.7|44
1621996700000|2021-05-26 02:38:20|83058.7|83008.7|83058.6|83008.6|83060.9|83010.9|83058.5|83008.5|43
1621996710000|2021-05-26 02:38:30|83058.4|83008.4|83057.9|83007.9|83061.6|83011.6|83057.1|83007.1|28
1621996720000|2021-05-26 02:38:40|83056.8|83006.8|83057.8|83007.8|83058.5|83008.5|83056.8|83006.8|33
1621996730000|2021-05-26 02:38:50|83057.6|83007.6|83058.3|83008.3|83060|83010|83056.8|83006.8|29
1621996740000|2021-05-26 02:39:00|83058.9|83008.9|83058.6|83008.6|83059.3|83009.3|83056.8|83006.8|10
1621996750000|2021-05-26 02:39:10|83058.9|83008.9|83057.9|83007.9|83058.9|83008.9|83056.7|83006.7|19
1621996760000|2021-05-26 02:39:20|83057.2|83007.2|83061.1|83011.1|83061.2|83011.2|83055.9|83005.9|39
1621996770000|2021-05-26 02:39:30|83061|83011|83055.6|83005.6|83061.3|83011.3|83055.4|83005.4|39
1621996780000|2021-05-26 02:39:40|83055.8|83005.8|83063.7|83013.7|83064.7|83014.7|83055.7|83005.7|30
1621996790000|2021-05-26 02:39:50|83064|83014|83063.3|83013.3|83064.8|83014.8|83062.7|83012.7|20
1621996800000|2021-05-26 02:40:00|83063.2|83013.2|83063.1|83013.1|83063.9|83013.9|83061.2|83011.2|20
1621996810000|2021-05-26 02:40:10|83063.3|83013.3|83054.3|83004.3|83063.3|83013.3|83054.3|83004.3|17
1621996820000|2021-05-26 02:40:20|83054.6|83004.6|83059.5|83009.5|83062.7|83012.7|83053.1|83003.1|44
1621996830000|2021-05-26 02:40:30|83059.4|83009.4|83059.2|83009.2|83059.8|83009.8|83055.8|83005.8|49
1621996840000|2021-05-26 02:40:40|83059.3|83009.3|83059.5|83009.5|83060.1|83010.1|83056.9|83006.9|27
1621996850000|2021-05-26 02:40:50|83059.4|83009.4|83056.9|83006.9|83060.2|83010.2|83056.9|83006.9|28
1621996860000|2021-05-26 02:41:00|83056.7|83006.7|83054.9|83004.9|83057.4|83007.4|83052.4|83002.4|45
1621996870000|2021-05-26 02:41:10|83054.8|83004.8|83052.8|83002.8|83054.8|83004.8|83051.3|83001.3|17
1621996880000|2021-05-26 02:41:20|83053.5|83003.5|83050.7|83000.7|83055|83005|83049.8|82999.8|31
1621996890000|2021-05-26 02:41:30|83050.6|83000.6|83052.1|83002.1|83052.9|83002.9|83049.8|82999.8|25
1621996900000|2021-05-26 02:41:40|83051.3|83001.3|83052.3|83002.3|83052.9|83002.9|83049|82999|31
1621996910000|2021-05-26 02:41:50|83053.2|83003.2|83050.4|83000.4|83053.3|83003.3|83050.4|83000.4|23
1621996920000|2021-05-26 02:42:00|83050.1|83000.1|83046.5|82996.5|83052.2|83002.2|83042.5|82992.5|21
1621996930000|2021-05-26 02:42:10|83042.9|82992.9|83047.4|82997.4|83053|83003|83042.9|82992.9|35
1621996940000|2021-05-26 02:42:20|83046.5|82996.5|83049.5|82999.5|83049.5|82999.5|83043.9|82993.9|22
1621996950000|2021-05-26 02:42:30|83047.1|82997.1|83050.2|83000.2|83052.8|83002.8|83037.8|82987.8|37
1621996960000|2021-05-26 02:42:40|83049.8|82999.8|83051.7|83001.7|83051.7|83001.7|83043.7|82993.7|23
1621996970000|2021-05-26 02:42:50|83051.2|83001.2|83047.8|82997.8|83053|83003|83036.8|82986.8|19
1621996980000|2021-05-26 02:43:00|83046.3|82996.3|83049.4|82999.4|83050.4|83000.4|83046.3|82996.3|32
1621996990000|2021-05-26 02:43:10|83049.1|82999.1|83048.1|82998.1|83049.4|82999.4|83048.1|82998.1|17
1621997000000|2021-05-26 02:43:20|83047.7|82997.7|83046.7|82996.7|83049.7|82999.7|83044.2|82994.2|24
1621997010000|2021-05-26 02:43:30|83046.5|82996.5|83046.5|82996.5|83046.8|82996.8|83045.8|82995.8|11
1621997020000|2021-05-26 02:43:40|83045.8|82995.8|83047|82997|83048.6|82998.6|83045.1|82995.1|14
1621997030000|2021-05-26 02:43:50|83047.4|82997.4|83047|82997|83049.2|82999.2|83042.8|82992.8|22
1621997040000|2021-05-26 02:44:00|83046.8|82996.8|83048.3|82998.3|83049.6|82999.6|83045.6|82995.6|27
1621997050000|2021-05-26 02:44:10|83048.2|82998.2|83056.2|83006.2|83056.4|83006.4|83047.6|82997.6|27
1621997060000|2021-05-26 02:44:20|83055.9|83005.9|83050.5|83000.5|83057.7|83007.7|83050.5|83000.5|32
1621997070000|2021-05-26 02:44:30|83050.3|83000.3|83052.1|83002.1|83054.4|83004.4|83050.3|83000.3|19
1621997080000|2021-05-26 02:44:40|83052.3|83002.3|83051.3|83001.3|83054.2|83004.2|83051|83001|24
1621997090000|2021-05-26 02:44:50|83051.2|83001.2|83051.2|83001.2|83053.6|83003.6|83051.2|83001.2|23
1621997100000|2021-05-26 02:45:00|83052.3|83002.3|83050.5|83000.5|83052.3|83002.3|83048.5|82998.5|33
1621997110000|2021-05-26 02:45:10|83050.6|83000.6|83048.2|82998.2|83053.1|83003.1|83048.1|82998.1|37
1621997120000|2021-05-26 02:45:20|83048|82998|83050.9|83000.9|83053.3|83003.3|83048|82998|27
1621997130000|2021-05-26 02:45:30|83051.2|83001.2|83051.5|83001.5|83052.6|83002.6|83051.1|83001.1|21
1621997140000|2021-05-26 02:45:40|83051|83001|83051.1|83001.1|83051.7|83001.7|83049.7|82999.7|23
1621997150000|2021-05-26 02:45:50|83051.2|83001.2|83052.2|83002.2|83052.4|83002.4|83050.5|83000.5|17
1621997160000|2021-05-26 02:46:00|83052.9|83002.9|83053.3|83003.3|83053.3|83003.3|83052.3|83002.3|18
1621997170000|2021-05-26 02:46:10|83053.7|83003.7|83053.1|83003.1|83054.2|83004.2|83053|83003|30
1621997180000|2021-05-26 02:46:20|83053.2|83003.2|83053.2|83003.2|83054.3|83004.3|83052.5|83002.5|36
1621997190000|2021-05-26 02:46:30|83053.3|83003.3|83052.1|83002.1|83053.5|83003.5|83051.8|83001.8|18
1621997200000|2021-05-26 02:46:40|83051.7|83001.7|83052.2|83002.2|83053.3|83003.3|83050.7|83000.7|22
1621997210000|2021-05-26 02:46:50|83052|83002|83051.8|83001.8|83052.6|83002.6|83051.2|83001.2|13
1621997220000|2021-05-26 02:47:00|83052.1|83002.1|83044.7|82994.7|83054|83004|83044.7|82994.7|25
1621997230000|2021-05-26 02:47:10|83042.9|82992.9|83050.7|83000.7|83051.1|83001.1|83042.9|82992.9|32
1621997240000|2021-05-26 02:47:20|83050.1|83000.1|83052.5|83002.5|83052.5|83002.5|83045.9|82995.9|27
1621997250000|2021-05-26 02:47:30|83052.4|83002.4|83045.7|82995.7|83052.4|83002.4|83045.7|82995.7|27
1621997260000|2021-05-26 02:47:40|83046.4|82996.4|83047.9|82997.9|83048.7|82998.7|83044.6|82994.6|24
1621997270000|2021-05-26 02:47:50|83048.1|82998.1|83044|82994|83048.5|82998.5|83043.8|82993.8|28
1621997280000|2021-05-26 02:48:00|83046.2|82996.2|83048.6|82998.6|83048.7|82998.7|83045.9|82995.9|14
1621997290000|2021-05-26 02:48:10|83048|82998|83048.2|82998.2|83049.7|82999.7|83046.8|82996.8|19
1621997300000|2021-05-26 02:48:20|83047.9|82997.9|83047.7|82997.7|83051.2|83001.2|83045.5|82995.5|18
1621997310000|2021-05-26 02:48:30|83048.1|82998.1|83048.1|82998.1|83049.5|82999.5|83044.3|82994.3|20
1621997320000|2021-05-26 02:48:40|83047.9|82997.9|83046.6|82996.6|83048.7|82998.7|83045.9|82995.9|20
1621997330000|2021-05-26 02:48:50|83046.9|82996.9|83047.8|82997.8|83048.5|82998.5|83046.5|82996.5|19
1621997340000|2021-05-26 02:49:00|83049.1|82999.1|83044.5|82994.5|83049.1|82999.1|83039.6|82989.6|25
1621997350000|2021-05-26 02:49:10|83045.2|82995.2|83045.9|82995.9|83047.9|82997.9|83041.3|82991.3|20
1621997360000|2021-05-26 02:49:20|83045.2|82995.2|83046.8|82996.8|83047.3|82997.3|83041.5|82991.5|13
1621997370000|2021-05-26 02:49:30|83046.3|82996.3|83049.1|82999.1|83049.1|82999.1|83042.3|82992.3|24
1621997380000|2021-05-26 02:49:40|83049.2|82999.2|83043|82993|83049.5|82999.5|83040.5|82990.5|22
1621997390000|2021-05-26 02:49:50|83044.4|82994.4|83052.9|83002.9|83052.9|83002.9|83040.8|82990.8|38
1621997400000|2021-05-26 02:50:00|83053.1|83003.1|83051.6|83001.6|83054.4|83004.4|83050.6|83000.6|37
1621997410000|2021-05-26 02:50:10|83051.5|83001.5|83046.5|82996.5|83051.9|83001.9|83046.4|82996.4|32
1621997420000|2021-05-26 02:50:20|83046.6|82996.6|83049.1|82999.1|83049.8|82999.8|83046.6|82996.6|22
1621997430000|2021-05-26 02:50:30|83048.8|82998.8|83043.4|82993.4|83048.9|82998.9|83043.4|82993.4|13
1621997440000|2021-05-26 02:50:40|83043.5|82993.5|83048.8|82998.8|83050.4|83000.4|83043.5|82993.5|17
1621997450000|2021-05-26 02:50:50|83050.1|83000.1|83046.7|82996.7|83050.1|83000.1|83045.4|82995.4|21
1621997460000|2021-05-26 02:51:00|83047.6|82997.6|83046.4|82996.4|83048.9|82998.9|83046.4|82996.4|20
1621997470000|2021-05-26 02:51:10|83046.9|82996.9|83047.6|82997.6|83050|83000|83046.5|82996.5|12
1621997480000|2021-05-26 02:51:20|83050.6|83000.6|83050.7|83000.7|83051.4|83001.4|83049.9|82999.9|11
1621997490000|2021-05-26 02:51:30|83050.6|83000.6|83050.9|83000.9|83052.1|83002.1|83049.5|82999.5|15
1621997500000|2021-05-26 02:51:40|83050.7|83000.7|83047.7|82997.7|83051.2|83001.2|83046.5|82996.5|27
1621997510000|2021-05-26 02:51:50|83047.8|82997.8|83048.3|82998.3|83049|82999|83046.2|82996.2|18
1621997520000|2021-05-26 02:52:00|83050|83000|83049.5|82999.5|83050|83000|83048.5|82998.5|14
1621997530000|2021-05-26 02:52:10|83049.2|82999.2|83046.5|82996.5|83049.9|82999.9|83046.1|82996.1|19
1621997540000|2021-05-26 02:52:20|83047.2|82997.2|83053.7|83003.7|83054.2|83004.2|83047.2|82997.2|17
1621997550000|2021-05-26 02:52:30|83053.5|83003.5|83054|83004|83057.6|83007.6|83053.2|83003.2|24
1621997560000|2021-05-26 02:52:40|83054.8|83004.8|83057|83007|83057.1|83007.1|83052.7|83002.7|27
1621997570000|2021-05-26 02:52:50|83054.5|83004.5|83049.8|82999.8|83056.5|83006.5|83049.8|82999.8|28
1621997580000|2021-05-26 02:53:00|83050|83000|83052.3|83002.3|83052.3|83002.3|83049.8|82999.8|14
1621997590000|2021-05-26 02:53:10|83051.1|83001.1|83046.8|82996.8|83052.2|83002.2|83046.5|82996.5|13
1621997600000|2021-05-26 02:53:20|83047.3|82997.3|83050.5|83000.5|83054.1|83004.1|83047.3|82997.3|33
1621997610000|2021-05-26 02:53:30|83051.4|83001.4|83051|83001|83051.5|83001.5|83048.3|82998.3|19
1621997620000|2021-05-26 02:53:40|83050.5|83000.5|83051.7|83001.7|83051.8|83001.8|83049.2|82999.2|13
1621997630000|2021-05-26 02:53:50|83051.6|83001.6|83050.6|83000.6|83051.6|83001.6|83050|83000|15
1621997640000|2021-05-26 02:54:00|83049.7|82999.7|83049.2|82999.2|83050.1|83000.1|83048.8|82998.8|22
1621997650000|2021-05-26 02:54:10|83048.5|82998.5|83043.7|82993.7|83049.7|82999.7|83043.7|82993.7|10
1621997660000|2021-05-26 02:54:20|83042.6|82992.6|83050.1|83000.1|83050.3|83000.3|83042.6|82992.6|33
1621997670000|2021-05-26 02:54:30|83050.5|83000.5|83051.2|83001.2|83051.7|83001.7|83049.5|82999.5|31
1621997680000|2021-05-26 02:54:40|83051.4|83001.4|83050.2|83000.2|83051.4|83001.4|83049.9|82999.9|20
1621997690000|2021-05-26 02:54:50|83049.9|82999.9|83050.7|83000.7|83051.4|83001.4|83048.3|82998.3|14
1621997700000|2021-05-26 02:55:00|83050.6|83000.6|83050.4|83000.4|83051|83001|83048.8|82998.8|33
1621997710000|2021-05-26 02:55:10|83050.7|83000.7|83051.1|83001.1|83051.5|83001.5|83049.2|82999.2|23
1621997720000|2021-05-26 02:55:20|83050.7|83000.7|83048|82998|83051.3|83001.3|83046.4|82996.4|28
1621997730000|2021-05-26 02:55:30|83047.7|82997.7|83051.4|83001.4|83051.5|83001.5|83047.7|82997.7|29
1621997740000|2021-05-26 02:55:40|83051.7|83001.7|83052.5|83002.5|83053.4|83003.4|83050|83000|32
1621997750000|2021-05-26 02:55:50|83052.6|83002.6|83050.2|83000.2|83053|83003|83049.4|82999.4|25
1621997760000|2021-05-26 02:56:00|83054.7|83004.7|83053.4|83003.4|83054.7|83004.7|83052.3|83002.3|36
1621997770000|2021-05-26 02:56:10|83052.4|83002.4|83053.5|83003.5|83054.7|83004.7|83052.4|83002.4|33
1621997780000|2021-05-26 02:56:20|83054.1|83004.1|83051.2|83001.2|83054.1|83004.1|83050|83000|16
1621997790000|2021-05-26 02:56:30|83050.9|83000.9|83056.9|83006.9|83057.3|83007.3|83050.9|83000.9|26
1621997800000|2021-05-26 02:56:40|83057.2|83007.2|83061.2|83011.2|83061.2|83011.2|83053.1|83003.1|47
1621997810000|2021-05-26 02:56:50|83062.2|83012.2|83060.5|83010.5|83062.4|83012.4|83057.1|83007.1|30
1621997820000|2021-05-26 02:57:00|83061.1|83011.1|83061.8|83011.8|83061.9|83011.9|83057.7|83007.7|25
1621997830000|2021-05-26 02:57:10|83061.1|83011.1|83061.8|83011.8|83062.2|83012.2|83057.3|83007.3|38
1621997840000|2021-05-26 02:57:20|83061|83011|83057.6|83007.6|83061.4|83011.4|83054.6|83004.6|32
1621997850000|2021-05-26 02:57:30|83058.3|83008.3|83059.6|83009.6|83059.7|83009.7|83057.9|83007.9|31
1621997860000|2021-05-26 02:57:40|83058.4|83008.4|83061.1|83011.1|83064.2|83014.2|83055.9|83005.9|25
1621997870000|2021-05-26 02:57:50|83060.8|83010.8|83064.6|83014.6|83066.5|83016.5|83059.6|83009.6|32
1621997880000|2021-05-26 02:58:00|83064.1|83014.1|83064.5|83014.5|83064.9|83014.9|83061.3|83011.3|26
1621997890000|2021-05-26 02:58:10|83064.2|83014.2|83062.7|83012.7|83064.9|83014.9|83062.7|83012.7|25
1621997900000|2021-05-26 02:58:20|83062.6|83012.6|83062.8|83012.8|83063.3|83013.3|83056|83006|19
1621997910000|2021-05-26 02:58:30|83060.3|83010.3|83058.1|83008.1|83061.6|83011.6|83057.8|83007.8|15
1621997920000|2021-05-26 02:58:40|83058.5|83008.5|83067.2|83017.2|83067.2|83017.2|83058.5|83008.5|35
1621997930000|2021-05-26 02:58:50|83068.5|83018.5|83068.8|83018.8|83070.9|83032.1|83056.3|83015.2|34
1621997940000|2021-05-26 02:59:00|83068.9|83018.9|83070|83020|83070.2|83020.2|83066.1|83016.1|39
1621997950000|2021-05-26 02:59:10|83069.9|83019.9|83067.6|83017.6|83070.2|83020.2|83061.7|83011.7|42
1621997960000|2021-05-26 02:59:20|83068.3|83018.3|83069|83019|83069.1|83019.1|83067.1|83017.1|25
1621997970000|2021-05-26 02:59:30|83069.1|83019.1|83069.7|83019.7|83071.7|83032|83057|83008.7|22
1621997980000|2021-05-26 02:59:40|83069.5|83019.5|83069.4|83019.4|83070.2|83020.2|83068.1|83018.1|26
1621997990000|2021-05-26 02:59:50|83069.5|83019.5|83067.8|83017.8|83070.7|83020.7|83067.7|83017.7|32
1621998000000|2021-05-26 03:00:00|83067.7|83017.7|83065.1|83015.1|83067.9|83017.9|83064.3|83014.3|37
1621998010000|2021-05-26 03:00:10|83065|83015|83061.6|83011.6|83065.2|83029.2|83054.2|83008.5|15
1621998020000|2021-05-26 03:00:20|83062.4|83012.4|83064.5|83014.5|83065.9|83015.9|83061.2|83011.2|17
1621998030000|2021-05-26 03:00:30|83065.8|83015.8|83069.2|83019.2|83069.9|83019.9|83061.8|83011.8|29
1621998040000|2021-05-26 03:00:40|83067.5|83017.5|83068.1|83018.1|83070.3|83020.3|83065.7|83015.7|30
1621998050000|2021-05-26 03:00:50|83068.7|83018.7|83065.5|83015.5|83069|83019|83064.1|83014.1|23
1621998060000|2021-05-26 03:01:00|83065.6|83015.6|83061.5|83011.5|83065.9|83015.9|83060.6|83010.6|47
1621998070000|2021-05-26 03:01:10|83061.8|83011.8|83061.6|83011.6|83063.3|83013.3|83061.1|83011.1|23
1621998080000|2021-05-26 03:01:20|83061.4|83011.4|83060.7|83010.7|83063.1|83013.1|83055.4|83005.4|33
1621998090000|2021-05-26 03:01:30|83059.3|83009.3|83055.7|83005.7|83061.1|83011.1|83053.4|83003.4|43
1621998100000|2021-05-26 03:01:40|83055.3|83005.3|83056.3|83006.3|83056.3|83006.3|83055.2|83005.2|25
1621998110000|2021-05-26 03:01:50|83055.9|83005.9|83050.9|83000.9|83057.8|83007.8|83050.9|83000.9|33
1621998120000|2021-05-26 03:02:00|83055.3|83005.3|83049.9|82999.9|83055.7|83005.7|83049.9|82999.9|34
1621998130000|2021-05-26 03:02:10|83049.8|82999.8|83048.4|82998.4|83053|83003|83045.5|82995.5|50
1621998140000|2021-05-26 03:02:20|83048.9|82998.9|83048.4|82998.4|83049.4|82999.4|83046.8|82996.8|32
1621998150000|2021-05-26 03:02:30|83048.5|82998.5|83049.7|82999.7|83050.6|83000.6|83044|82994|34
1621998160000|2021-05-26 03:02:40|83049.9|82999.9|83051.5|83001.5|83054.9|83004.9|83048|82998|38
1621998170000|2021-05-26 03:02:50|83051.9|83001.9|83049.1|82999.1|83052.4|83002.4|83047.7|82997.7|18
1621998180000|2021-05-26 03:03:00|83048.9|82998.9|83041.4|82991.4|83049.4|82999.4|83040.8|82990.8|44
1621998190000|2021-05-26 03:03:10|83042.6|82992.6|83044.2|82994.2|83046.9|82996.9|83041.9|82991.9|22
1621998200000|2021-05-26 03:03:20|83044.4|82994.4|83042.6|82992.6|83044.4|82994.4|83041|82991|25
1621998210000|2021-05-26 03:03:30|83041.8|82991.8|83042.8|82992.8|83043.4|82993.4|83040.4|82990.4|25
1621998220000|2021-05-26 03:03:40|83044.6|82994.6|83045.6|82995.6|83046.5|82996.5|83043.9|82993.9|27
1621998230000|2021-05-26 03:03:50|83045.7|82995.7|83048.4|82998.4|83051.2|83001.2|83042.1|82992.1|35
1621998240000|2021-05-26 03:04:00|83048.6|82998.6|83049.1|82999.1|83051.3|83001.3|83047.6|82997.6|34
1621998250000|2021-05-26 03:04:10|83048.5|82998.5|83048.8|82998.8|83049.4|82999.4|83044.9|82994.9|19
1621998260000|2021-05-26 03:04:20|83048.2|82998.2|83043.9|82993.9|83048.2|82998.2|83043.7|82993.7|17
1621998270000|2021-05-26 03:04:30|83042.7|82992.7|83044|82994|83045.6|82995.6|83042.6|82992.6|17
1621998280000|2021-05-26 03:04:40|83044.5|82994.5|83048.2|82998.2|83049.7|82999.7|83043.3|82993.3|39
1621998290000|2021-05-26 03:04:50|83048.5|82998.5|83044.7|82994.7|83048.5|82998.5|83044.6|82994.6|20
1621998300000|2021-05-26 03:05:00|83044.8|82994.8|83045.4|82995.4|83045.5|82995.5|83044.6|82994.6|29
1621998310000|2021-05-26 03:05:10|83045.2|82995.2|83048.8|82998.8|83049.1|82999.1|83040|82990|24
1621998320000|2021-05-26 03:05:20|83046.8|82996.8|83047.1|82997.1|83047.7|82997.7|83042.4|82992.4|36
1621998330000|2021-05-26 03:05:30|83046.7|82996.7|83048.7|82998.7|83048.7|82998.7|83042.9|82992.9|31
1621998340000|2021-05-26 03:05:40|83048.5|82998.5|83048.5|82998.5|83050.2|83000.2|83047.2|82997.2|38
1621998350000|2021-05-26 03:05:50|83050.5|83000.5|83049.1|82999.1|83050.5|83000.5|83048.6|82998.6|28
1621998360000|2021-05-26 03:06:00|83048.7|82998.7|83047|82997|83049.6|82999.6|83044.7|82994.7|29
1621998370000|2021-05-26 03:06:10|83047.1|82997.1|83049.4|82999.4|83049.9|82999.9|83046.5|82996.5|23
1621998380000|2021-05-26 03:06:20|83049.3|82999.3|83049.6|82999.6|83049.8|82999.8|83047.8|82997.8|24
1621998390000|2021-05-26 03:06:30|83049.9|82999.9|83050.2|83000.2|83051|83001|83048.9|82998.9|37
1621998400000|2021-05-26 03:06:40|83050.3|83000.3|83049.7|82999.7|83050.4|83000.4|83047.8|82997.8|13
1621998410000|2021-05-26 03:06:50|83049.5|82999.5|83046.8|82996.8|83050.7|83000.7|83045.2|82995.2|46
1621998420000|2021-05-26 03:07:00|83045.4|82995.4|83047.4|82997.4|83050.2|83000.2|83045.3|82995.3|41
1621998430000|2021-05-26 03:07:10|83047.8|82997.8|83047.9|82997.9|83048.4|82998.4|83046.4|82996.4|22
1621998440000|2021-05-26 03:07:20|83047.8|82997.8|83046|82996|83048.8|82998.8|83043.5|82993.5|32
1621998450000|2021-05-26 03:07:30|83044.9|82994.9|83049.3|82999.3|83049.7|82999.7|83044.9|82994.9|23
1621998460000|2021-05-26 03:07:40|83049.5|82999.5|83049.2|82999.2|83052.2|83014.1|83038.7|82998.8|37
1621998470000|2021-05-26 03:07:50|83049.1|82999.1|83048.6|82998.6|83050.5|83000.5|83043.2|82993.2|39
1621998480000|2021-05-26 03:08:00|83048.7|82998.7|83049|82999|83049.8|82999.8|83045.3|82995.3|37
1621998490000|2021-05-26 03:08:10|83048.8|82998.8|83047.1|82997.1|83048.8|82998.8|83046|82996|27
1621998500000|2021-05-26 03:08:20|83046.4|82996.4|83046.7|82996.7|83046.7|82996.7|83043.4|82993.4|11
1621998510000|2021-05-26 03:08:30|83046.5|82996.5|83046.3|82996.3|83046.7|83009.5|83034.5|82993.1|25
1621998520000|2021-05-26 03:08:40|83046.4|82996.4|83046.2|82996.2|83046.5|82996.5|83045.1|82995.1|15
1621998530000|2021-05-26 03:08:50|83045.8|82995.8|83047.4|82997.4|83047.9|82997.9|83042.4|82992.4|16
1621998540000|2021-05-26 03:09:00|83047.5|82997.5|83045.3|82995.3|83049.3|82999.3|83044.3|82994.3|35
1621998550000|2021-05-26 03:09:10|83046.2|82996.2|83045.8|82995.8|83047|82997|83042.7|82992.7|28
1621998560000|2021-05-26 03:09:20|83046.2|82996.2|83048.3|82998.3|83048.5|82998.5|83045.8|82995.8|23
1621998570000|2021-05-26 03:09:30|83048.6|82998.6|83039.2|82989.2|83048.6|82998.6|83039|82989|40
1621998580000|2021-05-26 03:09:40|83039.7|82989.7|83041.6|82991.6|83043.8|82993.8|83038.5|82988.5|43
1621998590000|2021-05-26 03:09:50|83041.4|82991.4|83043.8|82993.8|83044.4|82994.4|83041.3|82991.3|36
1621998600000|2021-05-26 03:10:00|83043.9|82993.9|83042.6|82992.6|83044.6|82994.6|83041.3|82991.3|38
1621998610000|2021-05-26 03:10:10|83042.8|82992.8|83034.7|82984.7|83042.8|82992.8|83034.7|82984.7|30
1621998620000|2021-05-26 03:10:20|83038|82988|83032.9|82982.9|83039.5|82989.5|83030.5|82980.5|41
1621998630000|2021-05-26 03:10:30|83032.2|82982.2|83035.6|82985.6|83035.7|82985.7|83031.1|82981.1|32
1621998640000|2021-05-26 03:10:40|83035.5|82985.5|83034.7|82984.7|83036.3|82986.3|83034.3|82984.3|29
1621998650000|2021-05-26 03:10:50|83034.8|82984.8|83038.7|82988.7|83040.5|82990.5|83032.9|82982.9|41
1621998660000|2021-05-26 03:11:00|83039|82989|83039.3|82989.3|83040.4|82990.4|83038.3|82988.3|37
1621998670000|2021-05-26 03:11:10|83039.6|82989.6|83038.3|82988.3|83040|82990|83037.7|82987.7|27
1621998680000|2021-05-26 03:11:20|83038.4|82988.4|83039.8|82989.8|83041.2|82991.2|83037.9|82987.9|38
1621998690000|2021-05-26 03:11:30|83039|82989|83039.1|82989.1|83044.3|82994.3|83036.2|82986.2|42
1621998700000|2021-05-26 03:11:40|83038.4|82988.4|83041|82991|83042|82992|83034|82984|38
1621998710000|2021-05-26 03:11:50|83040.7|82990.7|83037|82987|83040.7|82990.7|83036.8|82986.8|29
1621998720000|2021-05-26 03:12:00|83037.5|82987.5|83041|82991|83043|82993|83037.3|82987.3|28
1621998730000|2021-05-26 03:12:10|83040.8|82990.8|83041|82991|83041.1|82991.1|83039.4|82989.4|24
1621998740000|2021-05-26 03:12:20|83040.1|82990.1|83043.3|82993.3|83043.4|82993.4|83039.8|82989.8|23
1621998750000|2021-05-26 03:12:30|83043.4|82993.4|83042.4|82992.4|83043.9|82993.9|83041.8|82991.8|30
1621998760000|2021-05-26 03:12:40|83041.6|82991.6|83040.6|82990.6|83043.2|82993.2|83038.9|82988.9|18
1621998770000|2021-05-26 03:12:50|83040.5|82990.5|83038.1|82988.1|83042.1|82992.1|83037.5|82987.5|28
1621998780000|2021-05-26 03:13:00|83038.3|82988.3|83040.5|82990.5|83040.9|82990.9|83038.3|82988.3|22
1621998790000|2021-05-26 03:13:10|83040.4|82990.4|83040.8|82990.8|83041.1|82991.1|83039.7|82989.7|31
1621998800000|2021-05-26 03:13:20|83040.7|82990.7|83039.5|82989.5|83040.7|82990.7|83038.9|82988.9|24
1621998810000|2021-05-26 03:13:30|83039.1|82989.1|83038.7|82988.7|83039.8|82989.8|83038.4|82988.4|22
1621998820000|2021-05-26 03:13:40|83038.8|82988.8|83038.7|82988.7|83042|82992|83036.7|82986.7|33
1621998830000|2021-05-26 03:13:50|83039.1|82989.1|83037|82987|83039.1|82989.1|83034|82984|35
1621998840000|2021-05-26 03:14:00|83036.6|82986.6|83035.6|82985.6|83037.2|82987.2|83033.4|82983.4|22
1621998850000|2021-05-26 03:14:10|83035.4|82985.4|83028.8|82978.8|83035.6|82985.6|83027|82977|41
1621998860000|2021-05-26 03:14:20|83029|82979|83027.3|82977.3|83030.6|82980.6|83026.3|82976.3|32
1621998870000|2021-05-26 03:14:30|83027|82977|83023.8|82973.8|83027.2|82988.7|83012.3|82972.7|39
1621998880000|2021-05-26 03:14:40|83023.9|82973.9|83023.4|82973.4|83025.8|82975.8|83023.4|82973.4|34
1621998890000|2021-05-26 03:14:50|83024|82974|83020.2|82970.2|83026.4|82976.4|83020.2|82970.2|28
1621998900000|2021-05-26 03:15:00|83019|82969|83017.9|82967.9|83023.4|82973.4|83016|82966|36
1621998910000|2021-05-26 03:15:10|83022.7|82972.7|83017.6|82967.6|83022.8|82972.8|83016.3|82966.3|35
1621998920000|2021-05-26 03:15:20|83017.3|82967.3|83011.3|82961.3|83017.3|82967.3|83008.7|82958.7|27
1621998930000|2021-05-26 03:15:30|83011.2|82961.2|83012.3|82962.3|83012.9|82962.9|83005.3|82955.3|23
1621998940000|2021-05-26 03:15:40|83006.4|82956.4|83010.5|82960.5|83011.5|82961.5|83006.2|82956.2|38
1621998950000|2021-05-26 03:15:50|83010.6|82960.6|83004.8|82954.8|83011.1|82961.1|83002.5|82952.5|38
1621998960000|2021-05-26 03:16:00|83004.4|82954.4|83005.8|82955.8|83007.1|82957.1|83003.6|82953.6|51
1621998970000|2021-05-26 03:16:10|83005.6|82955.6|82986.6|82936.6|83005.6|82955.6|82986.6|82936.6|60
1621998980000|2021-05-26 03:16:20|82986.2|82936.2|82984.2|82934.2|82987.8|82937.8|82984.2|82934.2|36
1621998990000|2021-05-26 03:16:30|82985.4|82935.4|82988.3|82938.3|82990.7|82940.7|82981|82931|49
1621999000000|2021-05-26 03:16:40|82988.6|82938.6|82984.5|82934.5|82990.3|82940.3|82983.6|82933.6|46
1621999010000|2021-05-26 03:16:50|82984.4|82934.4|82983.1|82933.1|82986|82936|82982.7|82932.7|44
1621999020000|2021-05-26 03:17:00|82982.2|82932.2|82983.9|82933.9|82987|82937|82982.2|82932.2|60
1621999030000|2021-05-26 03:17:10|82981.6|82931.6|82987.8|82937.8|82990.6|82940.6|82981.6|82931.6|54
1621999040000|2021-05-26 03:17:20|82988.6|82938.6|82992.8|82942.8|82996.1|82946.1|82986.8|82936.8|64
1621999050000|2021-05-26 03:17:30|82993.5|82943.5|82991.2|82941.2|82995.2|82945.2|82991|82941|35
1621999060000|2021-05-26 03:17:40|82991.3|82941.3|82997.4|82947.4|83001.4|82951.4|82987.8|82937.8|35
1621999070000|2021-05-26 03:17:50|82997.6|82947.6|82995.2|82945.2|82997.6|82947.6|82993.1|82943.1|29
1621999080000|2021-05-26 03:18:00|82995.3|82945.3|83002.3|82952.3|83003.9|82953.9|82994.9|82944.9|53
1621999090000|2021-05-26 03:18:10|83002.1|82952.1|83000.6|82950.6|83004.7|82954.7|83000.4|82950.4|22
1621999100000|2021-05-26 03:18:20|83000.5|82950.5|82999.6|82949.6|83000.7|82950.7|82961.1|82919.4|66
1621999110000|2021-05-26 03:18:30|83000.2|82950.2|83003.2|82953.2|83003.7|82953.7|82998.1|82948.1|36
1621999120000|2021-05-26 03:18:40|83002.5|82952.5|83001.6|82951.6|83003.8|82953.8|83001.6|82951.6|20
1621999130000|2021-05-26 03:18:50|83001.7|82951.7|83001.2|82951.2|83002.1|82952.1|83000.5|82950.5|20
1621999140000|2021-05-26 03:19:00|83001|82951|82998.2|82948.2|83001.4|82951.4|82997|82947|45
1621999150000|2021-05-26 03:19:10|82998|82948|82993.6|82943.6|82998.8|82948.8|82993.2|82943.2|38
1621999160000|2021-05-26 03:19:20|82994|82944|82990.9|82940.9|82995.1|82945.1|82989.4|82939.4|30
1621999170000|2021-05-26 03:19:30|82990|82940|82991.1|82941.1|82994.5|82944.5|82990|82940|27
1621999180000|2021-05-26 03:19:40|82991.2|82941.2|82987.4|82937.4|82991.2|82941.2|82987.4|82937.4|37
1621999190000|2021-05-26 03:19:50|82987.7|82937.7|82989.9|82939.9|82991|82941|82987.3|82937.3|30
1621999200000|2021-05-26 03:20:00|82989.7|82939.7|82989.3|82939.3|82993.7|82943.7|82989.3|82939.3|40
1621999210000|2021-05-26 03:20:10|82988.4|82938.4|82990.8|82940.8|82992.6|82942.6|82988.4|82938.4|20
1621999220000|2021-05-26 03:20:20|82990.5|82940.5|82990.7|82940.7|82991.2|82941.2|82989.1|82939.1|36
1621999230000|2021-05-26 03:20:30|82989.5|82939.5|82987.2|82937.2|82990.8|82940.8|82986.3|82936.3|45
1621999240000|2021-05-26 03:20:40|82987|82937|82987.7|82937.7|82988.8|82938.8|82985.7|82935.7|34
1621999250000|2021-05-26 03:20:50|82987.9|82937.9|82987.7|82937.7|82988.5|82938.5|82987.1|82937.1|27
1621999260000|2021-05-26 03:21:00|82985.1|82935.1|82986.6|82936.6|82986.6|82936.6|82984.3|82934.3|22
1621999270000|2021-05-26 03:21:10|82985.4|82935.4|82989.8|82939.8|82990.9|82940.9|82985.4|82935.4|27
1621999280000|2021-05-26 03:21:20|82990.2|82940.2|82989.3|82939.3|82990.5|82940.5|82989.2|82939.2|21
1621999290000|2021-05-26 03:21:30|82989|82939|82994.9|82944.9|82996.3|82946.3|82989|82939|29
1621999300000|2021-05-26 03:21:40|82995|82945|82997.6|82947.6|82999.6|82949.6|82992.5|82942.5|54
1621999310000|2021-05-26 03:21:50|82997.5|82947.5|82999.2|82949.2|83001.2|82951.2|82996.5|82946.5|27
1621999320000|2021-05-26 03:22:00|82997.9|82947.9|83000.6|82950.6|83000.7|82950.7|82996.2|82946.2|26
1621999330000|2021-05-26 03:22:10|83000.5|82950.5|82996.5|82946.5|83000.5|82950.5|82995.6|82945.6|31
1621999340000|2021-05-26 03:22:20|82996.1|82946.1|82994.9|82944.9|82997.8|82947.8|82993.3|82943.3|28
1621999350000|2021-05-26 03:22:30|82995.7|82945.7|82991.2|82941.2|82996.4|82946.4|82991.1|82941.1|37
1621999360000|2021-05-26 03:22:40|82992.5|82942.5|82984.9|82934.9|82993.7|82943.7|82984.9|82934.9|31
1621999370000|2021-05-26 03:22:50|82985.2|82935.2|82983.7|82933.7|82988.7|82938.7|82983.3|82933.3|42
1621999380000|2021-05-26 03:23:00|82983.6|82933.6|82986.5|82936.5|82989.7|82939.7|82982.2|82932.2|46
1621999390000|2021-05-26 03:23:10|82986.4|82936.4|82988.8|82938.8|82989.6|82939.6|82985.2|82935.2|32
1621999400000|2021-05-26 03:23:20|82987.1|82937.1|82986.1|82936.1|82988.9|82938.9|82985.6|82935.6|34
1621999410000|2021-05-26 03:23:30|82985.3|82935.3|82985.8|82935.8|82988.6|82938.6|82984.9|82934.9|24
1621999420000|2021-05-26 03:23:40|82985.6|82935.6|82986.1|82936.1|82987.3|82937.3|82985.2|82935.2|48
1621999430000|2021-05-26 03:23:50|82986.6|82936.6|82988.5|82938.5|82992.6|82942.6|82985.9|82935.9|33
1621999440000|2021-05-26 03:24:00|82988.9|82938.9|82985.8|82935.8|82990.9|82940.9|82985.6|82935.6|32
1621999450000|2021-05-26 03:24:10|82986.7|82936.7|82985.8|82935.8|82988.4|82938.4|82985.5|82935.5|33
1621999460000|2021-05-26 03:24:20|82985.7|82935.7|82986.2|82936.2|82987.2|82937.2|82983.5|82933.5|35
1621999470000|2021-05-26 03:24:30|82985.9|82935.9|82983.4|82933.4|82989.5|82939.5|82981.3|82931.3|28
1621999480000|2021-05-26 03:24:40|82982.6|82932.6|82986.2|82936.2|82987.1|82937.1|82982.6|82932.6|26
1621999490000|2021-05-26 03:24:50|82986.5|82936.5|82986.7|82936.7|82987.6|82937.6|82985.7|82935.7|32
1621999500000|2021-05-26 03:25:00|82988.2|82938.2|82990.3|82940.3|82990.3|82940.3|82985.7|82935.7|42
1621999510000|2021-05-26 03:25:10|82990|82940|82987.9|82937.9|82991.1|82941.1|82987.9|82937.9|28
1621999520000|2021-05-26 03:25:20|82988.2|82938.2|82988.1|82938.1|82988.2|82938.2|82986.2|82936.2|17
1621999530000|2021-05-26 03:25:30|82986.7|82936.7|82989.3|82939.3|82990.3|82940.3|82986.7|82936.7|34
1621999540000|2021-05-26 03:25:40|82989.1|82939.1|82989.8|82939.8|82990|82940|82988|82938|21
1621999550000|2021-05-26 03:25:50|82989.7|82939.7|82991.1|82941.1|82991.1|82941.1|82988.8|82938.8|25
1621999560000|2021-05-26 03:26:00|82991|82941|82991.9|82941.9|82992.7|82942.7|82990.5|82940.5|29
1621999570000|2021-05-26 03:26:10|82991.6|82941.6|82993.8|82943.8|82995.8|82945.8|82990.8|82940.8|40
1621999580000|2021-05-26 03:26:20|82994.6|82944.6|82991.9|82941.9|82994.6|82944.6|82989.4|82939.4|28
1621999590000|2021-05-26 03:26:30|82991.8|82941.8|82993|82943|82994.4|82944.4|82991.4|82941.4|28
1621999600000|2021-05-26 03:26:40|82993.4|82943.4|82996.8|82946.8|82996.9|82946.9|82988.9|82938.9|25
1621999610000|2021-05-26 03:26:50|82996.5|82946.5|82994.7|82944.7|82996.7|82946.7|82994.4|82944.4|30
1621999620000|2021-05-26 03:27:00|82994.9|82944.9|82992.6|82942.6|82995|82945|82991.8|82941.8|25
1621999630000|2021-05-26 03:27:10|82992.3|82942.3|82992.8|82942.8|82996.9|82954.6|82979.6|82941.1|34
1621999640000|2021-05-26 03:27:20|82993.1|82943.1|82992|82942|82994.9|82953.8|82978.8|82941.4|35
1621999650000|2021-05-26 03:27:30|82992.7|82942.7|82993.2|82943.2|82994.6|82944.6|82991.3|82941.3|38
1621999660000|2021-05-26 03:27:40|82994.1|82944.1|82993.1|82943.1|82994.2|82944.2|82992.9|82942.9|26
1621999670000|2021-05-26 03:27:50|82993.4|82943.4|82992.4|82942.4|82993.4|82943.4|82991.6|82941.6|20
1621999680000|2021-05-26 03:28:00|82992.1|82942.1|82993|82943|82993.5|82943.5|82992.1|82942.1|33
1621999690000|2021-05-26 03:28:10|82992.7|82942.7|82993.7|82943.7|82994.1|82944.1|82989.9|82939.9|39
1621999700000|2021-05-26 03:28:20|82993.6|82943.6|82994.5|82944.5|82995.1|82945.1|82992.2|82942.2|29
1621999710000|2021-05-26 03:28:30|82993.6|82943.6|82993.4|82943.4|82996.6|82946.6|82992.7|82942.7|33
1621999720000|2021-05-26 03:28:40|82993.1|82943.1|82991.9|82941.9|82993.4|82943.4|82991.7|82941.7|25
1621999730000|2021-05-26 03:28:50|82991.1|82941.1|82993.5|82943.5|82993.5|82943.5|82990.5|82940.5|20
1621999740000|2021-05-26 03:29:00|82992.9|82942.9|82990.3|82940.3|82992.9|82942.9|82988|82938|32
1621999750000|2021-05-26 03:29:10|82991.4|82941.4|82989.2|82939.2|82992.7|82942.7|82988.6|82938.6|13
1621999760000|2021-05-26 03:29:20|82989.1|82939.1|82993.6|82943.6|82995.2|82945.2|82989.1|82939.1|36
1621999770000|2021-05-26 03:29:30|82992.9|82942.9|82992.1|82942.1|82993.7|82943.7|82991.9|82941.9|12
1621999780000|2021-05-26 03:29:40|82992.5|82942.5|82997|82947|82997.5|82947.5|82991.9|82941.9|26
1621999790000|2021-05-26 03:29:50|82997.1|82947.1|82995.6|82945.6|82997.2|82947.2|82992.7|82942.7|25
1621999800000|2021-05-26 03:30:00|82995.3|82945.3|82991.7|82941.7|82995.3|82945.3|82989.1|82939.1|39
1621999810000|2021-05-26 03:30:10|82989.8|82939.8|82991.5|82941.5|82993.7|82943.7|82989.8|82939.8|34
1621999820000|2021-05-26 03:30:20|82991.8|82941.8|82991.8|82941.8|82993|82943|82990.7|82940.7|24
1621999830000|2021-05-26 03:30:30|82990.9|82940.9|82989.8|82939.8|82990.9|82940.9|82987|82937|18
1621999840000|2021-05-26 03:30:40|82986.1|82936.1|82991.9|82941.9|82991.9|82941.9|82986.1|82936.1|26
1621999850000|2021-05-26 03:30:50|82986.3|82936.3|82988.2|82938.2|82991|82941|82986.3|82936.3|39
1621999860000|2021-05-26 03:31:00|82987.4|82937.4|82990|82940|82991.7|82941.7|82986.9|82936.9|27
1621999870000|2021-05-26 03:31:10|82989.8|82939.8|82987.5|82937.5|82990|82940|82986.6|82936.6|40
1621999880000|2021-05-26 03:31:20|82987.4|82937.4|82986|82936|82988.6|82938.6|82986|82936|37
1621999890000|2021-05-26 03:31:30|82986.5|82936.5|82987.2|82937.2|82988.2|82938.2|82986.1|82936.1|29
1621999900000|2021-05-26 03:31:40|82987|82937|82986.5|82936.5|82987.1|82937.1|82985|82935|28
1621999910000|2021-05-26 03:31:50|82986.6|82936.6|82991.9|82941.9|82996.3|82946.3|82985.2|82935.2|47
1621999920000|2021-05-26 03:32:00|82990.6|82940.6|82988.5|82938.5|82992|82942|82988|82938|33
1621999930000|2021-05-26 03:32:10|82988.9|82938.9|82990.6|82940.6|82991.1|82941.1|82988.5|82938.5|19
1621999940000|2021-05-26 03:32:20|82990.3|82940.3|82990.1|82940.1|82991.2|82941.2|82988.8|82938.8|25
1621999950000|2021-05-26 03:32:30|82990.2|82940.2|82988.1|82938.1|82990.6|82940.6|82988.1|82938.1|32
1621999960000|2021-05-26 03:32:40|82987.5|82937.5|82988.8|82938.8|82991.2|82941.2|82987.5|82937.5|19
1621999970000|2021-05-26 03:32:50|82990.4|82940.4|82992.8|82942.8|82993.8|82943.8|82988.5|82938.5|26
1621999980000|2021-05-26 03:33:00|82992.7|82942.7|82990.8|82940.8|82992.7|82942.7|82988.3|82938.3|41
1621999990000|2021-05-26 03:33:10|82990.1|82940.1|82990|82940|82992.1|82942.1|82990|82940|22
1622000000000|2021-05-26 03:33:20|82990.2|82940.2|82990.5|82940.5|82992.3|82942.3|82989.5|82939.5|20
1622000010000|2021-05-26 03:33:30|82990.3|82940.3|82991.4|82941.4|82992.8|82942.8|82990.3|82940.3|29
1622000020000|2021-05-26 03:33:40|82991.5|82941.5|82990.8|82940.8|82992.7|82942.7|82989.3|82939.3|34
1622000030000|2021-05-26 03:33:50|82990.5|82940.5|82991.1|82941.1|82994.2|82944.2|82990.5|82940.5|22
1622000040000|2021-05-26 03:34:00|82990.8|82940.8|82994.3|82944.3|82994.5|82944.5|82989.5|82939.5|33
1622000050000|2021-05-26 03:34:10|82994|82944|82987.6|82937.6|82994|82944|82986.7|82936.7|37
1622000060000|2021-05-26 03:34:20|82987.5|82937.5|82991.5|82941.5|82992.9|82942.9|82987.5|82937.5|40
1622000070000|2021-05-26 03:34:30|82991.4|82941.4|82992.7|82942.7|82992.7|82942.7|82991.1|82941.1|14
1622000080000|2021-05-26 03:34:40|82992.2|82942.2|82991.7|82941.7|82992.2|82942.2|82990.1|82940.1|33
1622000090000|2021-05-26 03:34:50|82991.5|82941.5|82997.4|82947.4|82998.3|82948.3|82991|82941|32
1622000100000|2021-05-26 03:35:00|82997.5|82947.5|82996.8|82946.8|82998.6|82948.6|82995.5|82945.5|28
1622000110000|2021-05-26 03:35:10|82996.9|82946.9|83000.5|82950.5|83003.2|82953.2|82996.7|82946.7|36
1622000120000|2021-05-26 03:35:20|83000.7|82950.7|83005.8|82955.8|83007.3|82957.3|82999.1|82949.1|40
1622000130000|2021-05-26 03:35:30|83005.4|82955.4|83005.9|82955.9|83006.6|82956.6|83005.2|82955.2|26
1622000140000|2021-05-26 03:35:40|83006|82956|83006.9|82956.9|83007.3|82957.3|83005.1|82955.1|21
1622000150000|2021-05-26 03:35:50|83007.4|82957.4|83005|82955|83007.7|82957.7|83004.4|82954.4|22
1622000160000|2021-05-26 03:36:00|83003.9|82953.9|83004|82954|83009.6|82959.6|83003.8|82953.8|34
1622000170000|2021-05-26 03:36:10|83006.2|82956.2|83005.5|82955.5|83008.7|82958.7|83003.8|82953.8|23
1622000180000|2021-05-26 03:36:20|83005.6|82955.6|83009.2|82959.2|83009.8|82959.8|83005.6|82955.6|32
1622000190000|2021-05-26 03:36:30|83009.6|82959.6|83007.2|82957.2|83009.6|82959.6|83005.2|82955.2|15
1622000200000|2021-05-26 03:36:40|83007.6|82957.6|83006.1|82956.1|83008.8|82958.8|83005.9|82955.9|31
1622000210000|2021-05-26 03:36:50|83007.4|82957.4|83007.9|82957.9|83007.9|82957.9|83005|82955|15
1622000220000|2021-05-26 03:37:00|83008.8|82958.8|83007.4|82957.4|83011.8|82961.8|83007.4|82957.4|34
1622000230000|2021-05-26 03:37:10|83007.6|82957.6|83008.1|82958.1|83010|82960|83006.1|82956.1|22
1622000240000|2021-05-26 03:37:20|83008.3|82958.3|83006.3|82956.3|83008.9|82958.9|83005|82955|23
1622000250000|2021-05-26 03:37:30|83004.9|82954.9|83005.5|82955.5|83007.6|82957.6|83004.9|82954.9|20
1622000260000|2021-05-26 03:37:40|83005.8|82955.8|83004.5|82954.5|83007.5|82957.5|83002.7|82952.7|26
1622000270000|2021-05-26 03:37:50|83003.3|82953.3|83000.4|82950.4|83004.4|82954.4|82999.7|82949.7|33
1622000280000|2021-05-26 03:38:00|83000.5|82950.5|82999|82949|83003|82953|82998.9|82948.9|33
1622000290000|2021-05-26 03:38:10|83000.5|82950.5|83002.8|82952.8|83003.4|82953.4|82999.5|82949.5|22
1622000300000|2021-05-26 03:38:20|83002|82952|83001.6|82951.6|83003.1|82953.1|83000.1|82950.1|14
1622000310000|2021-05-26 03:38:30|83000.8|82950.8|83002.8|82952.8|83003.1|82953.1|83000.5|82950.5|21
1622000320000|2021-05-26 03:38:40|83003.7|82953.7|83000|82950|83004.4|82954.4|83000|82950|26
1622000330000|2021-05-26 03:38:50|82999.6|82949.6|82997.4|82947.4|83003.1|82953.1|82997|82947|27
1622000340000|2021-05-26 03:39:00|82996.5|82946.5|82996.3|82946.3|82998.3|82948.3|82996.3|82946.3|23
1622000350000|2021-05-26 03:39:10|82997.5|82947.5|82997.4|82947.4|82997.9|82947.9|82995.2|82945.2|21
1622000360000|2021-05-26 03:39:20|82997.3|82947.3|82995.9|82945.9|82999.1|82949.1|82990.6|82940.6|37
1622000370000|2021-05-26 03:39:30|82996|82946|82997.4|82947.4|82998.4|82948.4|82994.3|82944.3|37
1622000380000|2021-05-26 03:39:40|82997.1|82947.1|82997.5|82947.5|83003.5|82953.5|82995.4|82945.4|51
1622000390000|2021-05-26 03:39:50|82997.9|82947.9|82997.4|82947.4|82998.4|82948.4|82995.2|82945.2|34
1622000400000|2021-05-26 03:40:00|82997|82947|82997.1|82947.1|82997.3|82947.3|82996.2|82946.2|25
1622000410000|2021-05-26 03:40:10|82996.9|82946.9|82998.9|82948.9|83001|82951|82995.6|82945.6|30
1622000420000|2021-05-26 03:40:20|82999.5|82949.5|82998.2|82948.2|83000|82950|82998.1|82948.1|22
1622000430000|2021-05-26 03:40:30|82998.1|82948.1|83003.8|82953.8|83004|82954|82996.9|82946.9|23
1622000440000|2021-05-26 03:40:40|83003.9|82953.9|83000.7|82950.7|83003.9|82953.9|82998.2|82948.2|18
1622000450000|2021-05-26 03:40:50|83000.6|82950.6|82999.8|82949.8|83001.6|82951.6|82999.4|82949.4|11
1622000460000|2021-05-26 03:41:00|83000|82950|83000.6|82950.6|83002|82952|82999|82949|29
1622000470000|2021-05-26 03:41:10|83001.6|82951.6|83003.1|82953.1|83003.8|82953.8|82998.1|82948.1|54
1622000480000|2021-05-26 03:41:20|83002.7|82952.7|83001.1|82951.1|83003.9|82953.9|82999.4|82949.4|24
1622000490000|2021-05-26 03:41:30|83002.1|82952.1|83004.2|82954.2|83004.7|82954.7|82999.8|82949.8|31
1622000500000|2021-05-26 03:41:40|83004.3|82954.3|83003|82953|83006.9|82956.9|83002.1|82952.1|30
1622000510000|2021-05-26 03:41:50|83003.3|82953.3|83002|82952|83003.9|82953.9|83001|82951|24
1622000520000|2021-05-26 03:42:00|83002.3|82952.3|82995.7|82945.7|83002.3|82952.3|82995.7|82945.7|47
1622000530000|2021-05-26 03:42:10|82995|82945|82993.7|82943.7|82996.6|82946.6|82993.4|82943.4|31
1622000540000|2021-05-26 03:42:20|82992|82942|82994.6|82944.6|82994.6|82944.6|82992|82942|17
1622000550000|2021-05-26 03:42:30|82993.7|82943.7|82991.8|82941.8|82993.7|82943.7|82991.2|82941.2|29
1622000560000|2021-05-26 03:42:40|82991.6|82941.6|82990.2|82940.2|82994.4|82944.4|82990.2|82940.2|29
1622000570000|2021-05-26 03:42:50|82991.6|82941.6|82990.1|82940.1|82993.9|82943.9|82989.7|82939.7|41
1622000580000|2021-05-26 03:43:00|82994.4|82944.4|82991.7|82941.7|82995.4|82945.4|82991.6|82941.6|14
1622000590000|2021-05-26 03:43:10|82993.2|82943.2|82993.9|82943.9|82995.5|82945.5|82991.2|82941.2|23
1622000600000|2021-05-26 03:43:20|82995.5|82945.5|82992.6|82942.6|82995.7|82945.7|82992.5|82942.5|22
1622000610000|2021-05-26 03:43:30|82992.2|82942.2|82992.6|82942.6|82993.9|82943.9|82990.5|82940.5|24
1622000620000|2021-05-26 03:43:40|82992.3|82942.3|82989.4|82939.4|82993.3|82943.3|82989.4|82939.4|15
1622000630000|2021-05-26 03:43:50|82988.7|82938.7|82993.9|82943.9|82993.9|82943.9|82988.7|82938.7|25
1622000640000|2021-05-26 03:44:00|82994|82944|82997.3|82947.3|82997.3|82947.3|82992.6|82942.6|16
1622000650000|2021-05-26 03:44:10|82996.7|82946.7|82993.2|82943.2|82997.2|82947.2|82991.8|82941.8|28
1622000660000|2021-05-26 03:44:20|82993.1|82943.1|82994|82944|82995|82945|82993.1|82943.1|16
1622000670000|2021-05-26 03:44:30|82992.6|82942.6|82996|82946|82996.4|82946.4|82991.4|82941.4|17
1622000680000|2021-05-26 03:44:40|82995.3|82945.3|82993.6|82943.6|82995.3|82945.3|82991.8|82941.8|14
1622000690000|2021-05-26 03:44:50|82993|82943|82992.9|82942.9|82996.6|82946.6|82990.5|82940.5|26
1622000700000|2021-05-26 03:45:00|82992.8|82942.8|82992.9|82942.9|82994|82944|82991.5|82941.5|11
1622000710000|2021-05-26 03:45:10|82992.7|82942.7|82994|82944|82994.1|82944.1|82992.1|82942.1|10
1622000720000|2021-05-26 03:45:20|82994.4|82944.4|82994.1|82944.1|82996.5|82946.5|82991.4|82941.4|30
1622000730000|2021-05-26 03:45:30|82994.4|82944.4|82995.1|82945.1|82996.2|82946.2|82994.4|82944.4|25
1622000740000|2021-05-26 03:45:40|82995.2|82945.2|82996|82946|82996.9|82946.9|82994.7|82944.7|19
1622000750000|2021-05-26 03:45:50|82995.9|82945.9|82995.6|82945.6|82996.5|82946.5|82994.9|82944.9|15
1622000760000|2021-05-26 03:46:00|82994.8|82944.8|82992.8|82942.8|82995.9|82945.9|82992.2|82942.2|20
1622000770000|2021-05-26 03:46:10|82993.2|82943.2|82992|82942|82993.2|82943.2|82991|82941|9
1622000780000|2021-05-26 03:46:20|82992.3|82942.3|82992.6|82942.6|82992.6|82942.6|82990.9|82940.9|17
1622000790000|2021-05-26 03:46:30|82992.3|82942.3|82992.8|82942.8|82995.2|82945.2|82991.8|82941.8|8
1622000800000|2021-05-26 03:46:40|82991.2|82941.2|82991|82941|82994.8|82944.8|82991|82941|12
1622000810000|2021-05-26 03:46:50|82993|82943|82992.4|82942.4|82993.5|82943.5|82992.1|82942.1|18
1622000820000|2021-05-26 03:47:00|82992.3|82942.3|82992.1|82942.1|82997.4|82947.4|82991.5|82941.5|23
1622000830000|2021-05-26 03:47:10|82991.8|82941.8|82991.5|82941.5|82992.5|82942.5|82991|82941|16
1622000840000|2021-05-26 03:47:20|82992.3|82942.3|82991.5|82941.5|82992.3|82942.3|82989.9|82939.9|8
1622000850000|2021-05-26 03:47:30|82992|82942|82994.2|82944.2|82996.3|82946.3|82992|82942|16
1622000860000|2021-05-26 03:47:40|82994|82944|82994.6|82944.6|82995.7|82945.7|82992.9|82942.9|19
1622000870000|2021-05-26 03:47:50|82995.9|82945.9|82993.2|82943.2|82997.4|82947.4|82993.2|82943.2|18
1622000880000|2021-05-26 03:48:00|82993.1|82943.1|82994|82944|82994.3|82944.3|82991.2|82941.2|33
1622000890000|2021-05-26 03:48:10|82994.1|82944.1|82993.3|82943.3|82994.2|82944.2|82993.3|82943.3|7
1622000900000|2021-05-26 03:48:20|82993.9|82943.9|82990|82940|82993.9|82943.9|82990|82940|24
1622000910000|2021-05-26 03:48:30|82990.6|82940.6|82995.8|82945.8|82996.7|82946.7|82990.2|82940.2|35
1622000920000|2021-05-26 03:48:40|82996.6|82946.6|82996.7|82946.7|82998.2|82948.2|82995.7|82945.7|27
1622000930000|2021-05-26 03:48:50|82997.2|82947.2|82995|82945|82997.7|82947.7|82994.8|82944.8|34
1622000940000|2021-05-26 03:49:00|82994.5|82944.5|82999.1|82949.1|82999.2|82949.2|82994.4|82944.4|36
1622000950000|2021-05-26 03:49:10|82999.2|82949.2|82994.7|82944.7|82999.4|82949.4|82994.6|82944.6|22
1622000960000|2021-05-26 03:49:20|82993.7|82943.7|82993.5|82943.5|82997|82947|82992.4|82942.4|19
1622000970000|2021-05-26 03:49:30|82994.8|82944.8|82998.7|82948.7|82999.8|82949.8|82993.4|82943.4|21
1622000980000|2021-05-26 03:49:40|82998.5|82948.5|82999.2|82949.2|82999.2|82949.2|82994.6|82944.6|13
1622000990000|2021-05-26 03:49:50|82997.6|82947.6|82997.2|82947.2|82997.8|82947.8|82992.6|82942.6|18
1622001000000|2021-05-26 03:50:00|82996.9|82946.9|82994.2|82944.2|82996.9|82946.9|82993.2|82943.2|34
1622001010000|2021-05-26 03:50:10|82994.5|82944.5|82993.9|82943.9|82996.2|82946.2|82993.9|82943.9|11
1622001020000|2021-05-26 03:50:20|82993.5|82943.5|82987.3|82937.3|82994|82944|82987.1|82937.1|32
1622001030000|2021-05-26 03:50:30|82987.8|82937.8|82985.8|82935.8|82987.8|82937.8|82985.6|82935.6|24
1622001040000|2021-05-26 03:50:40|82985.4|82935.4|82986.2|82936.2|82986.3|82936.3|82984.5|82934.5|30
1622001050000|2021-05-26 03:50:50|82986.5|82936.5|82985.2|82935.2|82986.7|82936.7|82985.1|82935.1|24
1622001060000|2021-05-26 03:51:00|82985.1|82935.1|82985.2|82935.2|82988.8|82938.8|82984.5|82934.5|27
1622001070000|2021-05-26 03:51:10|82983.1|82933.1|82986.6|82936.6|82987.7|82937.7|82983.1|82933.1|25
1622001080000|2021-05-26 03:51:20|82987.7|82937.7|82985|82935|82988|82938|82985|82935|41
1622001090000|2021-05-26 03:51:30|82985.1|82935.1|82983.4|82933.4|82985.5|82935.5|82981.7|82931.7|42
1622001100000|2021-05-26 03:51:40|82983.6|82933.6|82982.1|82932.1|82983.6|82933.6|82981.4|82931.4|35
1622001110000|2021-05-26 03:51:50|82982.6|82932.6|82983.4|82933.4|82983.9|82933.9|82981.6|82931.6|19
1622001120000|2021-05-26 03:52:00|82982.8|82932.8|82981.9|82931.9|82983.7|82933.7|82981.1|82931.1|40
1622001130000|2021-05-26 03:52:10|82983|82933|82980.4|82930.4|82983|82933|82975.4|82925.4|45
1622001140000|2021-05-26 03:52:20|82980.3|82930.3|82976|82926|82980.5|82930.5|82976|82926|42
1622001150000|2021-05-26 03:52:30|82976.2|82926.2|82978.3|82928.3|82978.5|82928.5|82976.1|82926.1|24
1622001160000|2021-05-26 03:52:40|82978.4|82928.4|82978.9|82928.9|82979.8|82929.8|82977.2|82927.2|39
1622001170000|2021-05-26 03:52:50|82979|82929|82978.3|82928.3|82979.3|82929.3|82978.2|82928.2|40
1622001180000|2021-05-26 03:53:00|82978.1|82928.1|82978|82928|82980.7|82930.7|82976.1|82926.1|18
1622001190000|2021-05-26 03:53:10|82978.2|82928.2|82977.3|82927.3|82979.8|82929.8|82976.3|82926.3|18
1622001200000|2021-05-26 03:53:20|82977|82927|82978.2|82928.2|82979.8|82929.8|82977|82927|19
1622001210000|2021-05-26 03:53:30|82979|82929|82982.3|82932.3|82982.8|82940.9|82963.3|82925.5|39
1622001220000|2021-05-26 03:53:40|82979.9|82929.9|82981.2|82931.2|82983.1|82933.1|82979.1|82929.1|24
1622001230000|2021-05-26 03:53:50|82978.8|82928.8|82982.1|82932.1|82982.1|82932.1|82978.5|82928.5|14
1622001240000|2021-05-26 03:54:00|82982|82932|82985.1|82935.1|82986|82936|82979.7|82929.7|21
1622001250000|2021-05-26 03:54:10|82984.4|82934.4|82981.5|82931.5|82985.7|82935.7|82969.3|82919.3|51
1622001260000|2021-05-26 03:54:20|82981.4|82931.4|82974.1|82924.1|82982.7|82932.7|82972.7|82922.7|30
1622001270000|2021-05-26 03:54:30|82974.4|82924.4|82970.9|82920.9|82977.8|82927.8|82970.6|82920.6|44
1622001280000|2021-05-26 03:54:40|82974.6|82924.6|82970.1|82920.1|82975|82925|82969.6|82919.6|35
1622001290000|2021-05-26 03:54:50|82970.3|82920.3|82972|82922|82975.5|82925.5|82970.2|82920.2|22
1622001300000|2021-05-26 03:55:00|82971.6|82921.6|82971.1|82921.1|82972.6|82922.6|82971|82921|38
1622001310000|2021-05-26 03:55:10|82969.7|82919.7|82970.6|82920.6|82971.4|82921.4|82967.8|82917.8|49
1622001320000|2021-05-26 03:55:20|82970.4|82920.4|82964.7|82914.7|82971|82921|82964.7|82914.7|48
1622001330000|2021-05-26 03:55:30|82963.2|82913.2|82968.8|82918.8|82968.8|82918.8|82959.6|82909.6|43
1622001340000|2021-05-26 03:55:40|82968.6|82918.6|82967.2|82917.2|82971.6|82921.6|82966.4|82916.4|51
1622001350000|2021-05-26 03:55:50|82967.1|82917.1|82966.8|82916.8|82967.7|82917.7|82965.4|82915.4|38
1622001360000|2021-05-26 03:56:00|82967.4|82917.4|82976.7|82926.7|82979.4|82929.4|82967.4|82917.4|32
1622001370000|2021-05-26 03:56:10|82976.3|82926.3|82975.4|82925.4|82979.5|82929.5|82975|82925|26
1622001380000|2021-05-26 03:56:20|82977.8|82927.8|82977.6|82927.6|82980.9|82930.9|82975.1|82925.1|49
1622001390000|2021-05-26 03:56:30|82977.7|82927.7|82981.9|82931.9|82981.9|82931.9|82976.5|82926.5|52
1622001400000|2021-05-26 03:56:40|82982.3|82932.3|82980.7|82930.7|82983.4|82933.4|82980.4|82930.4|34
1622001410000|2021-05-26 03:56:50|82980.3|82930.3|82987.2|82937.2|82988.8|82938.8|82980.3|82930.3|39
1622001420000|2021-05-26 03:57:00|82985.3|82935.3|82991.3|82941.3|82994.8|82944.8|82985.3|82935.3|52
1622001430000|2021-05-26 03:57:10|82990.9|82940.9|82993.2|82943.2|82993.2|82943.2|82990.7|82940.7|22
1622001440000|2021-05-26 03:57:20|82989|82939|82995.5|82945.5|82995.5|82945.5|82989|82939|29
1622001450000|2021-05-26 03:57:30|82994.5|82944.5|82990.3|82940.3|82995.3|82945.3|82990.3|82940.3|25
1622001460000|2021-05-26 03:57:40|82992.4|82942.4|82994.6|82944.6|82995.2|82945.2|82991.1|82941.1|15
1622001470000|2021-05-26 03:57:50|82994.2|82944.2|82994.5|82944.5|82995.6|82945.6|82991.4|82941.4|31
1622001480000|2021-05-26 03:58:00|82994.9|82944.9|82992.8|82942.8|82995.2|82945.2|82990|82940|22
1622001490000|2021-05-26 03:58:10|82993.3|82943.3|82992.7|82942.7|82995.5|82945.5|82988.3|82938.3|33
1622001500000|2021-05-26 03:58:20|82992.5|82942.5|82993.3|82943.3|82994.7|82944.7|82990.2|82940.2|40
1622001510000|2021-05-26 03:58:30|82993.1|82943.1|82993.3|82943.3|82993.8|82943.8|82992.8|82942.8|33
1622001520000|2021-05-26 03:58:40|82993.4|82943.4|82991.5|82941.5|82994.2|82944.2|82990.7|82940.7|39
1622001530000|2021-05-26 03:58:50|82991.6|82941.6|82990.6|82940.6|82991.9|82941.9|82989.7|82939.7|18
1622001540000|2021-05-26 03:59:00|82990.7|82940.7|82990.5|82940.5|82993|82943|82988.5|82938.5|32
1622001550000|2021-05-26 03:59:10|82990.4|82940.4|82990.1|82940.1|82994|82944|82990.1|82940.1|39
1622001560000|2021-05-26 03:59:20|82990.5|82940.5|82991.1|82941.1|82992.7|82942.7|82987.9|82937.9|43
1622001570000|2021-05-26 03:59:30|82991.4|82941.4|82991.3|82941.3|82992.3|82942.3|82990.4|82940.4|19
1622001580000|2021-05-26 03:59:40|82991.2|82941.2|82990.9|82940.9|82991.5|82941.5|82990.1|82940.1|19
1622001590000|2021-05-26 03:59:50|82991.2|82941.2|82993.6|82943.6|82995.3|82945.3|82989|82939|41
1622001600000|2021-05-26 04:00:00|82993.2|82943.2|82993|82943|82994.2|82944.2|82990|82940|40
1622001610000|2021-05-26 04:00:10|82993.1|82943.1|82992.5|82942.5|82994.7|82944.7|82990.4|82940.4|37
1622001620000|2021-05-26 04:00:20|82994.1|82944.1|82995.1|82945.1|82995.1|82945.1|82993.8|82943.8|32
1622001630000|2021-05-26 04:00:30|82994.6|82944.6|82994.9|82944.9|82994.9|82944.9|82991.7|82941.7|25
1622001640000|2021-05-26 04:00:40|82994.8|82944.8|82994.4|82944.4|82995.1|82945.1|82990.7|82940.7|39
1622001650000|2021-05-26 04:00:50|82994.9|82944.9|82994.2|82944.2|82995|82945|82993.7|82943.7|15
1622001660000|2021-05-26 04:01:00|82992.3|82942.3|82992.2|82942.2|82994.2|82944.2|82991.4|82941.4|31
1622001670000|2021-05-26 04:01:10|82992|82942|82992.5|82942.5|82993|82943|82990.6|82940.6|25
1622001680000|2021-05-26 04:01:20|82992.8|82942.8|82992.7|82942.7|82993.6|82943.6|82992.2|82942.2|18
1622001690000|2021-05-26 04:01:30|82992.1|82942.1|82992.8|82942.8|82993.5|82943.5|82988.6|82938.6|30
1622001700000|2021-05-26 04:01:40|82992.9|82942.9|82993.3|82943.3|82995.8|82945.8|82992.6|82942.6|15
1622001710000|2021-05-26 04:01:50|82993.9|82943.9|82993.7|82943.7|82994.8|82944.8|82992.8|82942.8|26
1622001720000|2021-05-26 04:02:00|82993.8|82943.8|82994.2|82944.2|82994.5|82944.5|82993.4|82943.4|24
1622001730000|2021-05-26 04:02:10|82994.3|82944.3|82995|82945|82995|82945|82993.2|82943.2|31
1622001740000|2021-05-26 04:02:20|82994.7|82944.7|82994|82944|82995.4|82945.4|82992.7|82942.7|24
1622001750000|2021-05-26 04:02:30|82995.4|82945.4|82995.1|82945.1|82997.6|82947.6|82993.9|82943.9|25
1622001760000|2021-05-26 04:02:40|82996|82946|82994.1|82944.1|82996.6|82946.6|82993.9|82943.9|25
1622001770000|2021-05-26 04:02:50|82994.4|82944.4|82994.1|82944.1|82994.9|82944.9|82993.5|82943.5|18
1622001780000|2021-05-26 04:03:00|82994|82944|82994.7|82944.7|82995.1|82945.1|82993.1|82943.1|37
1622001790000|2021-05-26 04:03:10|82995|82945|82996.2|82946.2|82996.7|82946.7|82991.3|82941.3|32
1622001800000|2021-05-26 04:03:20|82996.7|82946.7|82994.4|82944.4|82997|82947|82993.9|82943.9|23
1622001810000|2021-05-26 04:03:30|82996.4|82946.4|82996|82946|82996.6|82946.6|82995.3|82945.3|17
1622001820000|2021-05-26 04:03:40|82996.2|82946.2|82995.2|82945.2|82996.6|82946.6|82994.5|82944.5|26
1622001830000|2021-05-26 04:03:50|82995|82945|82994.6|82944.6|82996.6|82946.6|82993.8|82943.8|35
1622001840000|2021-05-26 04:04:00|82995.5|82945.5|82993.4|82943.4|82995.5|82945.5|82991.5|82941.5|29
1622001850000|2021-05-26 04:04:10|82993.8|82943.8|82993.2|82943.2|82996.1|82946.1|82992.8|82942.8|36
1622001860000|2021-05-26 04:04:20|82992.8|82942.8|82994.6|82944.6|82996.4|82946.4|82992.8|82942.8|33
1622001870000|2021-05-26 04:04:30|82994.7|82944.7|82993.8|82943.8|82996.3|82946.3|82993.4|82943.4|28
1622001880000|2021-05-26 04:04:40|82994.1|82944.1|82994.5|82944.5|82994.9|82944.9|82993.7|82943.7|27
1622001890000|2021-05-26 04:04:50|82994.7|82944.7|82994.8|82944.8|82995.5|82945.5|82994.4|82944.4|15
1622001900000|2021-05-26 04:05:00|82994.4|82944.4|82992.5|82942.5|82995.8|82945.8|82992.5|82942.5|15
1622001910000|2021-05-26 04:05:10|82994.3|82944.3|82996|82946|82996.5|82946.5|82992.7|82942.7|21
1622001920000|2021-05-26 04:05:20|82995.8|82945.8|82998.3|82948.3|83001.3|82951.3|82995.5|82945.5|34
1622001930000|2021-05-26 04:05:30|83000.2|82950.2|82998.5|82948.5|83000.2|82950.2|82998|82948|19
1622001940000|2021-05-26 04:05:40|82999.8|82949.8|82999.7|82949.7|82999.8|82949.8|82996.1|82946.1|38
1622001950000|2021-05-26 04:05:50|82999.5|82949.5|83001.1|82951.1|83001.7|82951.7|82999.5|82949.5|26
1622001960000|2021-05-26 04:06:00|83000.8|82950.8|83002.5|82952.5|83002.6|82952.6|82999.9|82949.9|21
1622001970000|2021-05-26 04:06:10|83002.6|82952.6|83005.4|82955.4|83005.9|82955.9|83000.9|82950.9|22
1622001980000|2021-05-26 04:06:20|83005.7|82955.7|83004.9|82954.9|83007.3|82957.3|83004.5|82954.5|23
1622001990000|2021-05-26 04:06:30|83006.4|82956.4|83006.6|82956.6|83006.8|82956.8|83005.4|82955.4|15
1622002000000|2021-05-26 04:06:40|83006.7|82956.7|82998.6|82948.6|83006.7|82956.7|82998.6|82948.6|43
1622002010000|2021-05-26 04:06:50|82999|82949|83000.1|82950.1|83000.1|82950.1|82997.5|82947.5|22
1622002020000|2021-05-26 04:07:00|83000.2|82950.2|82999.4|82949.4|83000.2|82950.2|82998.3|82948.3|24
1622002030000|2021-05-26 04:07:10|82999.7|82949.7|82999.9|82949.9|83000.2|82950.2|82999.1|82949.1|16
1622002040000|2021-05-26 04:07:20|82999.6|82949.6|83002|82952|83002|82952|82999.2|82949.2|26
1622002050000|2021-05-26 04:07:30|83000.6|82950.6|83000.3|82950.3|83001.9|82951.9|83000.3|82950.3|12
1622002060000|2021-05-26 04:07:40|83002.8|82952.8|83001.7|82951.7|83003.3|82953.3|83000.1|82950.1|18
1622002070000|2021-05-26 04:07:50|83002.7|82952.7|83003|82953|83003.7|82953.7|83001.9|82951.9|11
1622002080000|2021-05-26 04:08:00|83003.2|82953.2|83003.9|82953.9|83003.9|82953.9|83001.9|82951.9|19
1622002090000|2021-05-26 04:08:10|83003.2|82953.2|83002.4|82952.4|83003.9|82953.9|83001.7|82951.7|22
1622002100000|2021-05-26 04:08:20|83003.5|82953.5|83002.9|82952.9|83004|82954|83002.2|82952.2|26
1622002110000|2021-05-26 04:08:30|83003.1|82953.1|83005.1|82955.1|83005.4|82955.4|83003|82953|20
1622002120000|2021-05-26 04:08:40|83004.9|82954.9|83002|82952|83004.9|82954.9|83002|82952|37
1622002130000|2021-05-26 04:08:50|83002.2|82952.2|83002.5|82952.5|83003|82953|83001.5|82951.5|18
1622002140000|2021-05-26 04:09:00|83002.3|82952.3|83001.9|82951.9|83002.4|82952.4|83001.8|82951.8|11
1622002150000|2021-05-26 04:09:10|83002|82952|83002.6|82952.6|83003.6|82953.6|83001.6|82951.6|33
1622002160000|2021-05-26 04:09:20|83002.5|82952.5|83004.2|82954.2|83004.7|82954.7|83001.5|82951.5|27
1622002170000|2021-05-26 04:09:30|83003.4|82953.4|83001.9|82951.9|83003.6|82953.6|82998.8|82948.8|43
1622002180000|2021-05-26 04:09:40|83000.8|82950.8|82988.8|82938.8|83001.9|82952.5|82976.3|82938.8|11
1622002190000|2021-05-26 04:09:50|82990.6|82940.6|82977.7|82952.7|82990.6|82953.2|82975.7|82938.4|21
1622002200000|2021-05-26 04:10:00|82977|82952|82975|82950|82977.8|82952.8|82974.7|82949.7|23
1622002210000|2021-05-26 04:10:10|82974.4|82949.4|83001.2|82951.2|83003.3|82953.3|82974.1|82944.3|48
1622002220000|2021-05-26 04:10:20|83001.7|82951.7|82995.8|82945.8|83001.7|82951.7|82995.8|82945.8|17
1622002230000|2021-05-26 04:10:30|82996.7|82946.7|82992.5|82942.5|82997|82947|82992.4|82942.4|32
1622002240000|2021-05-26 04:10:40|82991.9|82941.9|82992.3|82942.3|82992.6|82942.6|82991.6|82941.6|29
1622002250000|2021-05-26 04:10:50|82992.6|82942.6|82992.4|82942.4|82993.1|82943.1|82992.1|82942.1|23
1622002260000|2021-05-26 04:11:00|82991.6|82941.6|82980.7|82955.7|82996|82959.7|82980.7|82941.6|38
1622002270000|2021-05-26 04:11:10|82981.2|82956.2|82967.7|82917.7|82983.1|82958.1|82966.3|82916.3|31
1622002280000|2021-05-26 04:11:20|82968.5|82918.5|82966.8|82916.8|82969.3|82919.3|82966.7|82916.7|28
1622002290000|2021-05-26 04:11:30|82967.5|82917.5|82963.1|82913.1|82967.5|82917.5|82962.6|82912.6|34
1622002300000|2021-05-26 04:11:40|82963.5|82913.5|82963.4|82913.4|82964.4|82914.4|82962.7|82912.7|18
1622002310000|2021-05-26 04:11:50|82963.8|82913.8|82951.6|82926.6|82967.7|82929.4|82951.3|82913.1|18
1622002320000|2021-05-26 04:12:00|82951.4|82926.4|82953.1|82928.1|82953.3|82928.3|82950.5|82925.5|35
1622002330000|2021-05-26 04:12:10|82952.4|82927.4|82976.6|82926.6|82976.6|82927.5|82951.4|82921.4|37
1622002340000|2021-05-26 04:12:20|82976.9|82926.9|82978.3|82928.3|82981.2|82931.2|82976.5|82926.5|30
1622002350000|2021-05-26 04:12:30|82978.4|82928.4|82977.8|82927.8|82980.9|82930.9|82977.3|82927.3|12
1622002360000|2021-05-26 04:12:40|82977.9|82927.9|82989.2|82939.2|82989.9|82939.9|82977.7|82927.7|34
1622002370000|2021-05-26 04:12:50|82986.5|82936.5|82992.1|82942.1|82992.9|82942.9|82985.7|82935.7|21
1622002380000|2021-05-26 04:13:00|82986.5|82936.5|82986.6|82936.6|82988.3|82938.3|82985.7|82935.7|25
1622002390000|2021-05-26 04:13:10|82986.5|82936.5|82988.4|82938.4|82994.7|82944.7|82986.5|82936.5|49
1622002400000|2021-05-26 04:13:20|82988|82938|82983.6|82933.6|82988.4|82938.4|82981.9|82931.9|35
1622002410000|2021-05-26 04:13:30|82984|82934|82984.2|82934.2|82984.4|82934.4|82982.7|82932.7|24
1622002420000|2021-05-26 04:13:40|82984.6|82934.6|82984.8|82934.8|82984.8|82934.8|82982.7|82932.7|15
1622002430000|2021-05-26 04:13:50|82985|82935|82985.5|82935.5|82985.5|82935.5|82982.9|82932.9|22
1622002440000|2021-05-26 04:14:00|82985.6|82935.6|82984.3|82934.3|82985.8|82935.8|82982.7|82932.7|16
1622002450000|2021-05-26 04:14:10|82982.9|82932.9|82985|82935|82985|82946.9|82969.9|82932.1|18
1622002460000|2021-05-26 04:14:20|82984.8|82934.8|82984.1|82934.1|82985|82935|82982.4|82932.4|33
1622002470000|2021-05-26 04:14:30|82984|82934|82985.8|82935.8|82985.8|82935.8|82982.8|82932.8|14
1622002480000|2021-05-26 04:14:40|82984.8|82934.8|82985.2|82935.2|82987.7|82937.7|82983.6|82933.6|30
1622002490000|2021-05-26 04:14:50|82985.5|82935.5|82978.1|82928.1|82985.7|82943.8|82967.8|82927.9|31
1622002500000|2021-05-26 04:15:00|82978.3|82928.3|82975.8|82925.8|82979.3|82929.3|82975.8|82925.8|28
1622002510000|2021-05-26 04:15:10|82976.5|82926.5|82974.6|82924.6|82976.8|82926.8|82974.4|82924.4|19
1622002520000|2021-05-26 04:15:20|82974.4|82924.4|82975.8|82925.8|82976.2|82926.2|82974.1|82924.1|24
1622002530000|2021-05-26 04:15:30|82975.7|82925.7|82974.9|82924.9|82975.7|82925.7|82974.4|82924.4|23
1622002540000|2021-05-26 04:15:40|82974.7|82924.7|82977|82927|82977.9|82927.9|82974.7|82924.7|31
1622002550000|2021-05-26 04:15:50|82976.5|82926.5|82976.7|82926.7|82977.1|82927.1|82973.9|82923.9|25
1622002560000|2021-05-26 04:16:00|82977.4|82927.4|82977.8|82927.8|82977.8|82927.8|82975.7|82925.7|17
1622002570000|2021-05-26 04:16:10|82978.2|82928.2|82974.8|82924.8|82978.2|82928.2|82974.8|82924.8|17
1622002580000|2021-05-26 04:16:20|82974.5|82924.5|82975|82925|82975.6|82925.6|82971|82921|24
1622002590000|2021-05-26 04:16:30|82974.8|82924.8|82969.7|82919.7|82974.9|82924.9|82969.1|82919.1|16
1622002600000|2021-05-26 04:16:40|82969.6|82919.6|82968.8|82918.8|82969.8|82919.8|82964.8|82914.8|29
1622002610000|2021-05-26 04:16:50|82968.3|82918.3|82968.7|82918.7|82969.3|82919.3|82967.2|82917.2|27
1622002620000|2021-05-26 04:17:00|82968.8|82918.8|82966.3|82916.3|82968.8|82918.8|82966.3|82916.3|30
1622002630000|2021-05-26 04:17:10|82966|82916|82966.6|82916.6|82968|82918|82966|82916|15
1622002640000|2021-05-26 04:17:20|82966.9|82916.9|82969|82919|82969.4|82919.4|82965.6|82915.6|26
1622002650000|2021-05-26 04:17:30|82969.8|82919.8|82970.3|82920.3|82971.3|82921.3|82968.4|82918.4|28
1622002660000|2021-05-26 04:17:40|82970.4|82920.4|82970.2|82920.2|82971.1|82921.1|82970.1|82920.1|26
1622002670000|2021-05-26 04:17:50|82970.1|82920.1|82968|82918|82970.1|82920.1|82967.5|82917.5|29
1622002680000|2021-05-26 04:18:00|82968.2|82918.2|82968.8|82918.8|82969.7|82919.7|82967.8|82917.8|28
1622002690000|2021-05-26 04:18:10|82968.6|82918.6|82967.9|82917.9|82969.3|82919.3|82967.5|82917.5|22
1622002700000|2021-05-26 04:18:20|82968.5|82918.5|82967.9|82917.9|82968.7|82918.7|82967.9|82917.9|11
1622002710000|2021-05-26 04:18:30|82968|82918|82968.6|82918.6|82968.9|82918.9|82967.3|82917.3|11
1622002720000|2021-05-26 04:18:40|82968.2|82918.2|82969|82919|82969.8|82919.8|82966.8|82916.8|20
1622002730000|2021-05-26 04:18:50|82968|82918|82964.5|82914.5|82971.1|82921.1|82961.2|82911.2|24
1622002740000|2021-05-26 04:19:00|82966.3|82916.3|82963.2|82913.2|82966.9|82916.9|82962.7|82912.7|22
1622002750000|2021-05-26 04:19:10|82964.5|82914.5|82964.3|82914.3|82965.1|82915.1|82963.4|82913.4|17
1622002760000|2021-05-26 04:19:20|82963.5|82913.5|82969.4|82919.4|82970.4|82920.4|82963.4|82913.4|23
1622002770000|2021-05-26 04:19:30|82969.5|82919.5|82965.3|82915.3|82970|82920|82963.9|82913.9|34
1622002780000|2021-05-26 04:19:40|82965.2|82915.2|82967|82917|82969.6|82919.6|82963.4|82913.4|36
1622002790000|2021-05-26 04:19:50|82966.6|82916.6|82964|82914|82966.9|82916.9|82963.2|82913.2|35
1622002800000|2021-05-26 04:20:00|82963.9|82913.9|82964|82914|82966.1|82916.1|82963.8|82913.8|27
1622002810000|2021-05-26 04:20:10|82963.9|82913.9|82962.9|82912.9|82964.5|82914.5|82962.9|82912.9|8
1622002820000|2021-05-26 04:20:20|82962.5|82912.5|82961.1|82911.1|82962.5|82912.5|82960.7|82910.7|11
1622002830000|2021-05-26 04:20:30|82961.5|82911.5|82961.1|82911.1|82961.8|82911.8|82960.2|82910.2|9
1622002840000|2021-05-26 04:20:40|82961.4|82911.4|82963.1|82913.1|82963.5|82913.5|82961.4|82911.4|26
1622002850000|2021-05-26 04:20:50|82961.8|82911.8|82963.5|82913.5|82965.7|82915.7|82961.8|82911.8|24
1622002860000|2021-05-26 04:21:00|82963.2|82913.2|82962.3|82912.3|82963.7|82913.7|82962.1|82912.1|30
1622002870000|2021-05-26 04:21:10|82962.5|82912.5|82964.6|82914.6|82965.1|82915.1|82961.9|82911.9|15
1622002880000|2021-05-26 04:21:20|82965|82915|82961.5|82911.5|82966.2|82916.2|82961.5|82911.5|12
1622002890000|2021-05-26 04:21:30|82961.8|82911.8|82966|82916|82966|82916|82961.8|82911.8|19
1622002900000|2021-05-26 04:21:40|82964.2|82914.2|82962.5|82912.5|82966.2|82916.2|82962.4|82912.4|17
1622002910000|2021-05-26 04:21:50|82962.2|82912.2|82961.3|82911.3|82963.9|82913.9|82960.9|82910.9|15
1622002920000|2021-05-26 04:22:00|82961.7|82911.7|82958.9|82908.9|82963.3|82913.3|82957|82907|37
1622002930000|2021-05-26 04:22:10|82958.4|82908.4|82956.9|82906.9|82958.5|82908.5|82955.1|82905.1|33
1622002940000|2021-05-26 04:22:20|82958|82908|82961.4|82911.4|82961.8|82911.8|82957.4|82907.4|28
1622002950000|2021-05-26 04:22:30|82961.6|82911.6|82958.2|82908.2|82961.6|82911.6|82958.1|82908.1|29
1622002960000|2021-05-26 04:22:40|82958|82908|82957.6|82907.6|82961.2|82911.2|82957.6|82907.6|16
1622002970000|2021-05-26 04:22:50|82957.8|82907.8|82961.2|82911.2|82963.1|82913.1|82957.6|82907.6|20
1622002980000|2021-05-26 04:23:00|82960.3|82910.3|82961.4|82911.4|82961.4|82911.4|82958.1|82908.1|19
1622002990000|2021-05-26 04:23:10|82959.4|82909.4|82960.3|82910.3|82961.4|82911.4|82958.1|82908.1|26
1622003000000|2021-05-26 04:23:20|82960.2|82910.2|82960.1|82910.1|82960.8|82910.8|82957.6|82907.6|20
1622003010000|2021-05-26 04:23:30|82959.9|82909.9|82961.1|82911.1|82961.1|82911.1|82956.2|82906.2|34
1622003020000|2021-05-26 04:23:40|82960.8|82910.8|82958.3|82908.3|82961.2|82911.2|82957.7|82907.7|24
1622003030000|2021-05-26 04:23:50|82958.5|82908.5|82960.1|82910.1|82960.1|82910.1|82956.2|82906.2|19
1622003040000|2021-05-26 04:24:00|82960|82910|82961.5|82911.5|82961.8|82911.8|82959.6|82909.6|25
1622003050000|2021-05-26 04:24:10|82960.2|82910.2|82960.8|82910.8|82961.2|82911.2|82959.4|82909.4|20
1622003060000|2021-05-26 04:24:20|82961.8|82911.8|82961.4|82911.4|82963.3|82913.3|82959.2|82909.2|25
1622003070000|2021-05-26 04:24:30|82961.6|82911.6|82960.4|82910.4|82962.5|82912.5|82960.3|82910.3|18
1622003080000|2021-05-26 04:24:40|82961.2|82911.2|82958.5|82908.5|82962.6|82912.6|82958.5|82908.5|19
1622003090000|2021-05-26 04:24:50|82959.6|82909.6|82961.4|82911.4|82961.9|82911.9|82957.6|82907.6|22
1622003100000|2021-05-26 04:25:00|82959.2|82909.2|82960|82910|82960.6|82910.6|82957.2|82907.2|20
1622003110000|2021-05-26 04:25:10|82959.9|82909.9|82958|82908|82960.3|82910.3|82957.8|82907.8|15
1622003120000|2021-05-26 04:25:20|82955.5|82905.5|82959.7|82909.7|82960.6|82910.6|82955.5|82905.5|28
1622003130000|2021-05-26 04:25:30|82961.5|82911.5|82960.7|82910.7|82961.5|82911.5|82957.6|82907.6|20
1622003140000|2021-05-26 04:25:40|82960.5|82910.5|82958.1|82908.1|82960.7|82910.7|82957.9|82907.9|15
1622003150000|2021-05-26 04:25:50|82958.9|82908.9|82959.7|82909.7|82961.7|82911.7|82957.7|82907.7|11
1622003160000|2021-05-26 04:26:00|82959.1|82909.1|82959.6|82909.6|82962|82912|82959|82909|18
1622003170000|2021-05-26 04:26:10|82959.3|82909.3|82959.8|82909.8|82960.5|82910.5|82957.8|82907.8|21
1622003180000|2021-05-26 04:26:20|82958.5|82908.5|82960.8|82910.8|82960.8|82910.8|82958.4|82908.4|23
1622003190000|2021-05-26 04:26:30|82960.2|82910.2|82960.7|82910.7|82960.8|82910.8|82957.5|82907.5|20
1622003200000|2021-05-26 04:26:40|82961|82911|82957.4|82907.4|82961|82911|82957.4|82907.4|8
1622003210000|2021-05-26 04:26:50|82956.9|82906.9|82959.7|82909.7|82959.7|82909.7|82956.4|82906.4|17
1622003220000|2021-05-26 04:27:00|82959.6|82909.6|82959.7|82909.7|82962.1|82912.1|82959|82909|18
1622003230000|2021-05-26 04:27:10|82956.9|82906.9|82961.2|82911.2|82961.9|82911.9|82956.9|82906.9|21
1622003240000|2021-05-26 04:27:20|82961.1|82911.1|82958.8|82908.8|82962|82912|82957.9|82907.9|25
1622003250000|2021-05-26 04:27:30|82958.7|82908.7|82958.1|82908.1|82959|82909|82955.4|82905.4|27
1622003260000|2021-05-26 04:27:40|82953.9|82903.9|82958.2|82908.2|82959.4|82909.4|82953.9|82903.9|17
1622003270000|2021-05-26 04:27:50|82960|82910|82958.7|82908.7|82960.2|82910.2|82957.6|82907.6|18
1622003280000|2021-05-26 04:28:00|82959.2|82909.2|82955.6|82905.6|82959.2|82909.2|82954.6|82904.6|25
1622003290000|2021-05-26 04:28:10|82955.4|82905.4|82957.9|82907.9|82960.5|82910.5|82954.4|82904.4|30
1622003300000|2021-05-26 04:28:20|82956.4|82906.4|82956.6|82906.6|82957.6|82907.6|82956.4|82906.4|16
1622003310000|2021-05-26 04:28:30|82955.8|82905.8|82954.9|82904.9|82958.2|82908.2|82952.6|82902.6|32
1622003320000|2021-05-26 04:28:40|82954.8|82904.8|82956.5|82906.5|82959.2|82909.2|82954.3|82904.3|25
1622003330000|2021-05-26 04:28:50|82955.1|82905.1|82956.9|82906.9|82956.9|82906.9|82955.1|82905.1|9
1622003340000|2021-05-26 04:29:00|82956.3|82906.3|82951.5|82901.5|82958.1|82908.1|82950|82900|22
1622003350000|2021-05-26 04:29:10|82949.7|82899.7|82954|82904|82954.4|82904.4|82949.6|82899.6|26
1622003360000|2021-05-26 04:29:20|82954.1|82904.1|82951.6|82901.6|82954.6|82904.6|82949.4|82899.4|50
1622003370000|2021-05-26 04:29:30|82951.5|82901.5|82950.5|82900.5|82952.5|82902.5|82948.6|82898.6|37
1622003380000|2021-05-26 04:29:40|82950.6|82900.6|82950.2|82900.2|82951|82901|82949.2|82899.2|23
1622003390000|2021-05-26 04:29:50|82950.8|82900.8|82950.4|82900.4|82954.1|82916.5|82936.7|82899.2|30
1622003400000|2021-05-26 04:30:00|82950.9|82900.9|82951.2|82901.2|82951.2|82901.2|82950.2|82900.2|21
1622003410000|2021-05-26 04:30:10|82950.5|82900.5|82936.6|82886.6|82951.3|82901.3|82935.9|82885.9|49
1622003420000|2021-05-26 04:30:20|82937|82887|82936.4|82886.4|82938.6|82888.6|82935.5|82885.5|26
1622003430000|2021-05-26 04:30:30|82935.8|82885.8|82936.7|82886.7|82938.3|82888.3|82935.8|82885.8|19
1622003440000|2021-05-26 04:30:40|82935.7|82885.7|82927.4|82902.4|82941.3|82902.5|82927.3|82885.7|30
1622003450000|2021-05-26 04:30:50|82927|82902|82943.2|82893.2|82943.5|82902.7|82927|82887.1|33
1622003460000|2021-05-26 04:31:00|82943|82893|82942.3|82892.3|82946.3|82896.3|82940.6|82890.6|39
1622003470000|2021-05-26 04:31:10|82942.6|82892.6|82942.5|82892.5|82944.1|82894.1|82941.6|82891.6|30
1622003480000|2021-05-26 04:31:20|82942.1|82892.1|82939.1|82889.1|82943.3|82893.3|82939.1|82889.1|17
1622003490000|2021-05-26 04:31:30|82928.2|82903.2|82939.5|82889.5|82940.3|82904.7|82927.6|82888.8|22
1622003500000|2021-05-26 04:31:40|82939.9|82889.9|82939.7|82889.7|82940.4|82890.4|82938.9|82888.9|14
1622003510000|2021-05-26 04:31:50|82938.4|82888.4|82926.8|82901.8|82939.5|82902.1|82926.2|82888.4|17
1622003520000|2021-05-26 04:32:00|82936.4|82886.4|82939.3|82889.3|82939.4|82889.4|82936.4|82886.4|14
1622003530000|2021-05-26 04:32:10|82939.2|82889.2|82937.1|82887.1|82940.8|82902.6|82926.6|82887.1|14
1622003540000|2021-05-26 04:32:20|82937.7|82887.7|82926|82901|82937.7|82902.5|82925.1|82882.9|17
1622003550000|2021-05-26 04:32:30|82925.9|82900.9|82941.7|82891.7|82942.6|82901.1|82925.9|82888.2|25
1622003560000|2021-05-26 04:32:40|82941.6|82891.6|82941.6|82891.6|82942.5|82892.5|82940.7|82890.7|27
1622003570000|2021-05-26 04:32:50|82941.5|82891.5|82943.3|82893.3|82943.6|82893.6|82940.7|82890.7|27
1622003580000|2021-05-26 04:33:00|82943.5|82893.5|82927.9|82902.9|82943.5|82904.7|82927.7|82891.5|20
1622003590000|2021-05-26 04:33:10|82927.8|82902.8|82928.5|82903.5|82929.6|82904.6|82927.2|82902.2|28
1622003600000|2021-05-26 04:33:20|82928.6|82903.6|82928.9|82903.9|82929.9|82904.9|82928|82903|18
1622003610000|2021-05-26 04:33:30|82928.7|82903.7|82943.1|82893.1|82943.2|82904.8|82928.6|82892.3|17
1622003620000|2021-05-26 04:33:40|82942.9|82892.9|82943.7|82893.7|82943.7|82893.7|82942.4|82892.4|15
1622003630000|2021-05-26 04:33:50|82943.6|82893.6|82928.7|82903.7|82943.9|82904.4|82928.7|82891.8|20
1622003640000|2021-05-26 04:34:00|82929.1|82904.1|82930|82905|82930.1|82905.1|82927.4|82902.4|17
1622003650000|2021-05-26 04:34:10|82929.9|82904.9|82930.8|82905.8|82931.6|82906.6|82929.9|82904.9|11
1622003660000|2021-05-26 04:34:20|82930.4|82905.4|82944.2|82894.2|82944.2|82907.6|82930.4|82892.5|22
1622003670000|2021-05-26 04:34:30|82944.3|82894.3|82944.4|82894.4|82945.6|82895.6|82942.1|82892.1|21
1622003680000|2021-05-26 04:34:40|82944.5|82894.5|82944.3|82894.3|82945.2|82895.2|82944.1|82894.1|9
1622003690000|2021-05-26 04:34:50|82944.2|82894.2|82930.8|82905.8|82944.3|82907|82930.8|82892.5|15
1622003700000|2021-05-26 04:35:00|82930.7|82905.7|82930.9|82905.9|82931.7|82906.7|82930.7|82905.7|16
1622003710000|2021-05-26 04:35:10|82931.2|82906.2|82943.1|82893.1|82943.1|82907.8|82929.1|82892.1|10
1622003720000|2021-05-26 04:35:20|82943|82893|82946.4|82896.4|82948.1|82898.1|82942.3|82892.3|28
1622003730000|2021-05-26 04:35:30|82945.9|82895.9|82946.7|82896.7|82947.3|82897.3|82945.3|82895.3|12
1622003740000|2021-05-26 04:35:40|82946.5|82896.5|82945.6|82895.6|82947.1|82897.1|82945.4|82895.4|8
1622003750000|2021-05-26 04:35:50|82945.1|82895.1|82948.2|82898.2|82949.2|82899.2|82945.1|82895.1|20
1622003760000|2021-05-26 04:36:00|82948.7|82898.7|82935.6|82910.6|82948.9|82914.5|82934.9|82898.1|33
1622003770000|2021-05-26 04:36:10|82935.5|82910.5|82936.4|82911.4|82949.5|82912.4|82935.3|82897.8|20
1622003780000|2021-05-26 04:36:20|82936.1|82911.1|82948.3|82898.3|82950.9|82911.3|82936.1|82896.5|28
1622003790000|2021-05-26 04:36:30|82948.5|82898.5|82948.8|82898.8|82949.8|82899.8|82948.2|82898.2|15
1622003800000|2021-05-26 04:36:40|82948.9|82898.9|82948.7|82898.7|82950|82900|82948|82898|24
1622003810000|2021-05-26 04:36:50|82948.9|82898.9|82950.4|82900.4|82950.6|82900.6|82948.7|82898.7|12
1622003820000|2021-05-26 04:37:00|82950|82900|82949.9|82899.9|82950.6|82900.6|82949.9|82899.9|9
1622003830000|2021-05-26 04:37:10|82950.3|82900.3|82948.5|82898.5|82950.3|82910.7|82932.2|82898.5|13
1622003840000|2021-05-26 04:37:20|82948.4|82898.4|82936.6|82911.6|82949.1|82912.3|82936.4|82898.4|7
1622003850000|2021-05-26 04:37:30|82936.7|82911.7|82952.6|82902.6|82953|82913.1|82935|82899.7|29
1622003860000|2021-05-26 04:37:40|82949.1|82899.1|82940.6|82915.6|82955.6|82915.7|82940|82898.8|32
1622003870000|2021-05-26 04:37:50|82940.4|82915.4|82942.4|82917.4|82953|82918|82939.7|82901.4|21
1622003880000|2021-05-26 04:38:00|82951.8|82901.8|82952.9|82902.9|82953.4|82903.4|82951.8|82901.8|14
1622003890000|2021-05-26 04:38:10|82953.3|82903.3|82938|82913|82954.6|82914.3|82938|82901.7|17
1622003900000|2021-05-26 04:38:20|82938.6|82913.6|82952.9|82902.9|82953.8|82916.5|82937.6|82899.4|21
1622003910000|2021-05-26 04:38:30|82940|82915|82954.1|82904.1|82954.1|82916.1|82939.7|82900.8|20
1622003920000|2021-05-26 04:38:40|82953.7|82903.7|82954.4|82904.4|82955|82918.1|82942.2|82903.7|13
1622003930000|2021-05-26 04:38:50|82954.8|82904.8|82940.3|82915.3|82954.8|82916.3|82939.6|82902.7|15
1622003940000|2021-05-26 04:39:00|82953|82903|82952.9|82902.9|82953.4|82903.4|82952|82902|16
1622003950000|2021-05-26 04:39:10|82953.2|82903.2|82941.3|82916.3|82953.8|82916.3|82941.1|82901.8|15
1622003960000|2021-05-26 04:39:20|82939.9|82914.9|82941.1|82916.1|82941.4|82916.4|82939.9|82914.9|12
1622003970000|2021-05-26 04:39:30|82940.9|82915.9|82940.7|82915.7|82952.8|82916|82940.3|82902.4|7
1622003980000|2021-05-26 04:39:40|82940.9|82915.9|82938.4|82913.4|82941.4|82916.4|82938.4|82913.4|14
1622003990000|2021-05-26 04:39:50|82938.7|82913.7|82951.3|82901.3|82951.8|82913.9|82938.3|82901|15
1622004000000|2021-05-26 04:40:00|82951.4|82901.4|82951.9|82901.9|82953|82903|82950.9|82900.9|22
1622004010000|2021-05-26 04:40:10|82952.1|82902.1|82955.2|82905.2|82957.3|82907.3|82951.9|82901.9|39
1622004020000|2021-05-26 04:40:20|82955.4|82905.4|82953.3|82903.3|82955.8|82905.8|82953|82903|18
1622004030000|2021-05-26 04:40:30|82953.1|82903.1|82952.8|82902.8|82953.5|82903.5|82951.8|82901.8|21
1622004040000|2021-05-26 04:40:40|82952.4|82902.4|82952.3|82902.3|82952.4|82902.4|82951.4|82901.4|16
1622004050000|2021-05-26 04:40:50|82952|82902|82952.4|82902.4|82952.6|82902.6|82949.3|82899.3|18
1622004060000|2021-05-26 04:41:00|82952.2|82902.2|82940.3|82915.3|82952.2|82915.9|82940|82901.9|10
1622004070000|2021-05-26 04:41:10|82940.2|82915.2|82953.2|82903.2|82953.2|82915.4|82940.2|82901.1|8
1622004080000|2021-05-26 04:41:20|82940.5|82915.5|82950.6|82900.6|82952.4|82915.8|82939.9|82898.9|21
1622004090000|2021-05-26 04:41:30|82948.9|82898.9|82954.3|82904.3|82954.7|82904.7|82948.8|82898.8|25
1622004100000|2021-05-26 04:41:40|82952.8|82902.8|82951.3|82901.3|82953.7|82903.7|82951.3|82901.3|13
1622004110000|2021-05-26 04:41:50|82950.9|82900.9|82951.2|82901.2|82951.6|82901.6|82950.5|82900.5|23
1622004120000|2021-05-26 04:42:00|82951.7|82901.7|82951.3|82901.3|82951.7|82915.6|82939.1|82899.3|15
1622004130000|2021-05-26 04:42:10|82952.1|82902.1|82942.2|82917.2|82952.1|82917.2|82937.7|82901.5|28
1622004140000|2021-05-26 04:42:20|82942.6|82917.6|82955.2|82905.2|82955.7|82917.6|82940.9|82902.9|19
1622004150000|2021-05-26 04:42:30|82955.4|82905.4|82954.8|82904.8|82958|82908|82954.2|82904.2|31
1622004160000|2021-05-26 04:42:40|82954.6|82904.6|82957.8|82907.8|82957.8|82907.8|82954.6|82904.6|30
1622004170000|2021-05-26 04:42:50|82957.9|82907.9|82960.8|82910.8|82961.6|82923.4|82944.5|82905.9|33
1622004180000|2021-05-26 04:43:00|82960.7|82910.7|82963.1|82913.1|82964.1|82914.1|82960.7|82910.7|30
1622004190000|2021-05-26 04:43:10|82963.2|82913.2|82962.1|82912.1|82963.3|82913.3|82961.9|82911.9|21
1622004200000|2021-05-26 04:43:20|82962.2|82912.2|82952.5|82927.5|82962.6|82927.5|82948.6|82912.1|19
1622004210000|2021-05-26 04:43:30|82951.3|82926.3|82965.7|82915.7|82965.8|82927.8|82950.4|82915.7|31
1622004220000|2021-05-26 04:43:40|82964.1|82914.1|82951.1|82926.1|82964.3|82927.6|82950.7|82914.1|19
1622004230000|2021-05-26 04:43:50|82964.4|82914.4|82962.6|82912.6|82964.5|82927.4|82951.1|82912.6|23
1622004240000|2021-05-26 04:44:00|82962.3|82912.3|82963.2|82913.2|82964.3|82914.3|82962.3|82912.3|26
1622004250000|2021-05-26 04:44:10|82964.1|82914.1|82962.7|82912.7|82964.1|82926.7|82949.4|82911.2|25
1622004260000|2021-05-26 04:44:20|82961.6|82911.6|82958.7|82908.7|82965.3|82925.7|82949.6|82908.7|14
1622004270000|2021-05-26 04:44:30|82962.1|82912.1|82962.4|82912.4|82964.3|82927.2|82950.4|82909.3|34
1622004280000|2021-05-26 04:44:40|82961.9|82911.9|82962.6|82912.6|82963.4|82913.4|82961.9|82911.9|17
1622004290000|2021-05-26 04:44:50|82963.3|82913.3|82963.8|82913.8|82964.3|82914.3|82961.9|82911.9|11
1622004300000|2021-05-26 04:45:00|82961.7|82911.7|82963.9|82913.9|82965.7|82915.7|82960.3|82910.3|17
1622004310000|2021-05-26 04:45:10|82963.8|82913.8|82963.9|82913.9|82964.5|82914.5|82962.5|82912.5|8
1622004320000|2021-05-26 04:45:20|82963.7|82913.7|82963.6|82913.6|82965.1|82915.1|82961.8|82911.8|26
1622004330000|2021-05-26 04:45:30|82962.1|82912.1|82951.5|82926.5|82962.5|82927.7|82950.8|82912.1|20
1622004340000|2021-05-26 04:45:40|82951.6|82926.6|82946.9|82921.9|82952.1|82927.1|82945.8|82920.8|16
1622004350000|2021-05-26 04:45:50|82948|82923|82950.1|82925.1|82950.9|82925.9|82945.4|82920.4|10
1622004360000|2021-05-26 04:46:00|82950|82925|82962.7|82912.7|82964.6|82925.1|82950|82908.8|27
1622004370000|2021-05-26 04:46:10|82963.1|82913.1|82963.9|82913.9|82963.9|82913.9|82960.1|82910.1|16
1622004380000|2021-05-26 04:46:20|82960.3|82910.3|82948.9|82923.9|82960.6|82926.3|82948|82910|17
1622004390000|2021-05-26 04:46:30|82947.1|82922.1|82949.8|82924.8|82950.9|82925.9|82947.1|82922.1|17
1622004400000|2021-05-26 04:46:40|82949.6|82924.6|82950|82925|82962.4|82926.3|82947.7|82908.6|51
1622004410000|2021-05-26 04:46:50|82949.1|82924.1|82962.7|82912.7|82964.8|82924.1|82947.2|82912.5|13
1622004420000|2021-05-26 04:47:00|82962.6|82912.6|82962.3|82912.3|82963|82913|82961.7|82911.7|19
1622004430000|2021-05-26 04:47:10|82949.2|82924.2|82959.7|82909.7|82959.9|82924.2|82946.7|82909.4|21
1622004440000|2021-05-26 04:47:20|82959.4|82909.4|82948.3|82923.3|82959.8|82923.4|82944.8|82909.2|26
1622004450000|2021-05-26 04:47:30|82948.1|82923.1|82948.1|82923.1|82948.8|82923.8|82946.4|82921.4|13
1622004460000|2021-05-26 04:47:40|82948.5|82923.5|82947.7|82922.7|82948.8|82923.8|82946.9|82921.9|26
1622004470000|2021-05-26 04:47:50|82947.8|82922.8|82961.8|82911.8|82962.1|82923.7|82947.6|82910.8|25
1622004480000|2021-05-26 04:48:00|82962|82912|82961|82911|82962.2|82912.2|82960.9|82910.9|23
1622004490000|2021-05-26 04:48:10|82961.1|82911.1|82948.7|82923.7|82961.1|82924|82948.7|82910.3|10
1622004500000|2021-05-26 04:48:20|82948.9|82923.9|82950.2|82925.2|82952|82927|82948.9|82923.9|11
1622004510000|2021-05-26 04:48:30|82950.6|82925.6|82962.6|82912.6|82965.8|82926.1|82949.7|82912.4|31
1622004520000|2021-05-26 04:48:40|82963.5|82913.5|82962.7|82912.7|82963.5|82913.5|82962.3|82912.3|15
1622004530000|2021-05-26 04:48:50|82962.8|82912.8|82962.6|82912.6|82962.8|82912.8|82962.3|82912.3|7
1622004540000|2021-05-26 04:49:00|82961.9|82911.9|82948.7|82923.7|82963.4|82924.8|82948.2|82911.9|18
1622004550000|2021-05-26 04:49:10|82948.4|82923.4|82949.4|82924.4|82949.7|82924.7|82948|82923|6
1622004560000|2021-05-26 04:49:20|82949.5|82924.5|82952.5|82927.5|82963.6|82927.5|82947|82913.6|20
1622004570000|2021-05-26 04:49:30|82952.7|82927.7|82950.8|82925.8|82963.4|82927.7|82950.1|82912.8|10
1622004580000|2021-05-26 04:49:40|82950.4|82925.4|82960.9|82910.9|82963|82925.4|82949.9|82910.6|20
1622004590000|2021-05-26 04:49:50|82961.1|82911.1|82949.7|82924.7|82962.1|82925.7|82948.9|82910.5|27
1622004600000|2021-05-26 04:50:00|82950.5|82925.5|82949.4|82924.4|82961.9|82929.6|82947.2|82911.9|41
1622004610000|2021-05-26 04:50:10|82949.5|82924.5|82949.9|82924.9|82954.2|82929.2|82949.2|82924.2|44
1622004620000|2021-05-26 04:50:20|82950.5|82925.5|82962.4|82912.4|82962.5|82925.8|82948.3|82911.8|18
1622004630000|2021-05-26 04:50:30|82961.9|82911.9|82959.7|82909.7|82962.9|82912.9|82959.7|82909.7|14
1622004640000|2021-05-26 04:50:40|82959.8|82909.8|82959.6|82909.6|82960|82910|82959.4|82909.4|10
1622004650000|2021-05-26 04:50:50|82959.5|82909.5|82947.3|82922.3|82959.9|82923|82946|82909.5|16
1622004660000|2021-05-26 04:51:00|82947.8|82922.8|82948|82923|82948|82923|82945.2|82920.2|29
1622004670000|2021-05-26 04:51:10|82948.4|82923.4|82961.9|82911.9|82961.9|82924.1|82948.4|82911.1|9
1622004680000|2021-05-26 04:51:20|82960.6|82910.6|82949.5|82924.5|82961.5|82924.7|82948.4|82910.6|25
1622004690000|2021-05-26 04:51:30|82949.6|82924.6|82949.2|82924.2|82961.8|82924.6|82948.5|82910.9|10
1622004700000|2021-05-26 04:51:40|82948.4|82923.4|82946.9|82921.9|82956.3|82923.5|82946.9|82906.3|10
1622004710000|2021-05-26 04:51:50|82948.2|82923.2|82949.1|82924.1|82949.1|82924.1|82945.8|82920.8|9
1622004720000|2021-05-26 04:52:00|82948.7|82923.7|82948.1|82923.1|82948.7|82923.7|82946.2|82921.2|18
1622004730000|2021-05-26 04:52:10|82948|82923|82947.5|82922.5|82961.2|82924.2|82947.2|82909.6|27
1622004740000|2021-05-26 04:52:20|82947.8|82922.8|82958|82908|82960.1|82922.9|82947.4|82907.9|30
1622004750000|2021-05-26 04:52:30|82958.1|82908.1|82959.9|82909.9|82960.2|82910.2|82957.4|82907.4|21
1622004760000|2021-05-26 04:52:40|82959.2|82909.2|82945.2|82920.2|82959.2|82920.4|82944.7|82908.6|18
1622004770000|2021-05-26 04:52:50|82945|82920|82958.3|82908.3|82958.3|82922.2|82943.2|82908.3|16
1622004780000|2021-05-26 04:53:00|82958.6|82908.6|82959.9|82909.9|82959.9|82909.9|82958.1|82908.1|13
1622004790000|2021-05-26 04:53:10|82958.5|82908.5|82961.2|82911.2|82961.2|82911.2|82958.4|82908.4|13
1622004800000|2021-05-26 04:53:20|82961.1|82911.1|82960.7|82910.7|82961.3|82911.3|82958|82908|16
1622004810000|2021-05-26 04:53:30|82960.9|82910.9|82948.4|82923.4|82961|82923.8|82947.6|82910.9|10
1622004820000|2021-05-26 04:53:40|82948.7|82923.7|82948.7|82923.7|82961.7|82924.3|82947.8|82910.6|14
1622004830000|2021-05-26 04:53:50|82948.3|82923.3|82960.9|82910.9|82961.2|82923.6|82948|82910.5|19
1622004840000|2021-05-26 04:54:00|82960.8|82910.8|82959|82909|82961.5|82911.5|82959|82909|14
1622004850000|2021-05-26 04:54:10|82959.3|82909.3|82960.1|82910.1|82960.5|82910.5|82959|82909|10
1622004860000|2021-05-26 04:54:20|82960.9|82910.9|82946.9|82921.9|82960.9|82922.9|82943.8|82910.3|17
1622004870000|2021-05-26 04:54:30|82947.2|82922.2|82945.9|82920.9|82948.6|82923.6|82945.8|82920.8|12
1622004880000|2021-05-26 04:54:40|82946.1|82921.1|82945.8|82895.8|82958|82922.1|82941.8|82891.8|12
1622004890000|2021-05-26 04:54:50|82944.5|82894.5|82943.6|82893.6|82945.8|82895.8|82943.6|82893.6|25
1622004900000|2021-05-26 04:55:00|82942.6|82892.6|82942.2|82892.2|82944|82894|82940.9|82890.9|27
1622004910000|2021-05-26 04:55:10|82941.2|82891.2|82933.5|82883.5|82941.2|82891.2|82933.2|82883.2|33
1622004920000|2021-05-26 04:55:20|82934.3|82884.3|82938|82888|82938.2|82888.2|82933.7|82883.7|30
1622004930000|2021-05-26 04:55:30|82937.9|82887.9|82934.7|82884.7|82937.9|82887.9|82934.4|82884.4|17
1622004940000|2021-05-26 04:55:40|82934.5|82884.5|82935.3|82885.3|82935.3|82885.3|82934.2|82884.2|16
1622004950000|2021-05-26 04:55:50|82935.2|82885.2|82929.2|82879.2|82935.6|82885.6|82929.2|82879.2|24
1622004960000|2021-05-26 04:56:00|82930.2|82880.2|82930.1|82880.1|82932.9|82882.9|82930.1|82880.1|21
1622004970000|2021-05-26 04:56:10|82929.9|82879.9|82932|82882|82932.2|82882.2|82928.9|82878.9|19
1622004980000|2021-05-26 04:56:20|82931.6|82881.6|82931.2|82881.2|82931.6|82881.6|82930|82880|11
1622004990000|2021-05-26 04:56:30|82931.4|82881.4|82925.7|82900.7|82937.3|82900.7|82917|82880.6|23
1622005000000|2021-05-26 04:56:40|82923.7|82898.7|82936.8|82886.8|82937.3|82900.2|82923|82885|25
1622005010000|2021-05-26 04:56:50|82925.2|82900.2|82940.2|82890.2|82940.3|82900.2|82923.4|82884.1|26
1622005020000|2021-05-26 04:57:00|82940.7|82890.7|82940.1|82890.1|82940.7|82890.7|82939.4|82889.4|12
1622005030000|2021-05-26 04:57:10|82938.5|82888.5|82937.1|82887.1|82940.6|82890.6|82937.1|82887.1|16
1622005040000|2021-05-26 04:57:20|82937.6|82887.6|82935.7|82885.7|82937.9|82887.9|82934.1|82884.1|16
1622005050000|2021-05-26 04:57:30|82936.7|82886.7|82938.4|82888.4|82938.5|82888.5|82934.7|82884.7|18
1622005060000|2021-05-26 04:57:40|82938.3|82888.3|82936.4|82886.4|82939.5|82889.5|82936.1|82886.1|12
1622005070000|2021-05-26 04:57:50|82936.5|82886.5|82934.5|82884.5|82936.5|82886.5|82934.2|82884.2|16
1622005080000|2021-05-26 04:58:00|82934.4|82884.4|82934.4|82884.4|82935.5|82885.5|82933.1|82883.1|19
1622005090000|2021-05-26 04:58:10|82934.6|82884.6|82933.9|82883.9|82934.9|82884.9|82933.7|82883.7|11
1622005100000|2021-05-26 04:58:20|82933.3|82883.3|82935.3|82885.3|82935.8|82885.8|82930|82880|11
1622005110000|2021-05-26 04:58:30|82935.9|82885.9|82935.5|82885.5|82935.9|82885.9|82933.6|82883.6|12
1622005120000|2021-05-26 04:58:40|82933.7|82883.7|82940.1|82890.1|82942.1|82892.1|82932.5|82882.5|45
1622005130000|2021-05-26 04:58:50|82939.9|82889.9|82943.3|82893.3|82944.2|82894.2|82939.6|82889.6|24
1622005140000|2021-05-26 04:59:00|82942.9|82892.9|82937.8|82887.8|82942.9|82892.9|82937.5|82887.5|24
1622005150000|2021-05-26 04:59:10|82938|82888|82938.3|82888.3|82939.6|82889.6|82937.6|82887.6|16
1622005160000|2021-05-26 04:59:20|82938.5|82888.5|82939.3|82889.3|82939.8|82889.8|82937.9|82887.9|14
1622005170000|2021-05-26 04:59:30|82937.8|82887.8|82935.4|82885.4|82938.4|82888.4|82935.4|82885.4|30
1622005180000|2021-05-26 04:59:40|82935.7|82885.7|82934.6|82884.6|82936.2|82886.2|82934.6|82884.6|11
1622005190000|2021-05-26 04:59:50|82934.5|82884.5|82931.9|82881.9|82934.5|82884.5|82931.9|82881.9|34
1622005200000|2021-05-26 05:00:00|82931.7|82881.7|82929.6|82879.6|82947.4|82897.4|82910.6|82860.6|75
1622005210000|2021-05-26 05:00:10|82929.9|82879.9|82929.7|82879.7|82931.6|82881.6|82928.2|82878.2|27
1622005220000|2021-05-26 05:00:20|82930.4|82880.4|82913.4|82863.4|82935.2|82885.2|82905.2|82855.2|33
1622005230000|2021-05-26 05:00:30|82916.7|82866.7|82918.3|82868.3|82921.1|82871.1|82915.2|82865.2|38
1622005240000|2021-05-26 05:00:40|82918.6|82868.6|82918.1|82868.1|82919.6|82869.6|82917.5|82867.5|21
1622005250000|2021-05-26 05:00:50|82918|82868|82921.5|82871.5|82921.7|82871.7|82918|82868|22
1622005260000|2021-05-26 05:01:00|82920.4|82870.4|82921.7|82871.7|82921.7|82871.7|82918.2|82868.2|19
1622005270000|2021-05-26 05:01:10|82921.1|82871.1|82918.4|82868.4|82921.1|82871.1|82916.3|82866.3|19
1622005280000|2021-05-26 05:01:20|82919|82869|82885.4|82860.4|82919.1|82871.2|82883.6|82848.5|33
1622005290000|2021-05-26 05:01:30|82887.2|82862.2|82885.8|82860.8|82897.3|82864|82881|82842.3|38
1622005300000|2021-05-26 05:01:40|82886.2|82861.2|82886|82861|82891.5|82866.5|82882.4|82857.4|41
1622005310000|2021-05-26 05:01:50|82886.7|82861.7|82901.3|82851.3|82902.6|82866.5|82886.7|82847.3|40
1622005320000|2021-05-26 05:02:00|82900.1|82850.1|82899.8|82849.8|82903.1|82853.1|82896.5|82846.5|55
1622005330000|2021-05-26 05:02:10|82899.9|82849.9|82899|82849|82902.2|82852.2|82898.2|82848.2|47
1622005340000|2021-05-26 05:02:20|82898.8|82848.8|82897.1|82847.1|82899.9|82849.9|82897|82847|42
1622005350000|2021-05-26 05:02:30|82897|82847|82902.8|82852.8|82904.4|82854.4|82895.8|82845.8|55
1622005360000|2021-05-26 05:02:40|82902.3|82852.3|82886.9|82861.9|82902.8|82866.1|82886|82848.9|52
1622005370000|2021-05-26 05:02:50|82887.5|82862.5|82886.7|82861.7|82889.4|82864.4|82881.5|82856.5|54
1622005380000|2021-05-26 05:03:00|82888.5|82863.5|82884.4|82859.4|82888.7|82863.7|82882.6|82857.6|48
1622005390000|2021-05-26 05:03:10|82885.4|82860.4|82892|82842|82895.1|82860.4|82881.8|82840.9|57
1622005400000|2021-05-26 05:03:20|82892.3|82842.3|82873.7|82823.7|82894.2|82844.2|82872.7|82822.7|53
1622005410000|2021-05-26 05:03:30|82873.8|82823.8|82873.7|82823.7|82874.6|82824.6|82871.2|82821.2|30
1622005420000|2021-05-26 05:03:40|82873.5|82823.5|82874.4|82824.4|82874.4|82824.4|82872.3|82822.3|17
1622005430000|2021-05-26 05:03:50|82874|82824|82872.4|82822.4|82874.9|82824.9|82871.8|82821.8|28
1622005440000|2021-05-26 05:04:00|82873.1|82823.1|82873.1|82823.1|82875.1|82825.1|82872.4|82822.4|32
1622005450000|2021-05-26 05:04:10|82873.7|82823.7|82873.4|82823.4|82874.1|82824.1|82872.7|82822.7|21
1622005460000|2021-05-26 05:04:20|82873.5|82823.5|82872.6|82822.6|82874.4|82824.4|82871.1|82821.1|50
1622005470000|2021-05-26 05:04:30|82872.4|82822.4|82872.6|82822.6|82875.1|82825.1|82870.9|82820.9|61
1622005480000|2021-05-26 05:04:40|82872.7|82822.7|82866.8|82816.8|82874.8|82824.8|82866.6|82816.6|46
1622005490000|2021-05-26 05:04:50|82866.5|82816.5|82860.8|82835.8|82871.4|82836.1|82857.7|82816.5|46
1622005500000|2021-05-26 05:05:00|82861.1|82836.1|82854|82829|82861.9|82836.9|82853.9|82828.9|63
1622005510000|2021-05-26 05:05:10|82854.3|82829.3|82859|82834|82859.1|82834.1|82852.9|82827.9|46
1622005520000|2021-05-26 05:05:20|82859.2|82834.2|82859.2|82834.2|82860.8|82835.8|82859|82834|30
1622005530000|2021-05-26 05:05:30|82859.4|82834.4|82859|82834|82860.2|82835.2|82858.6|82833.6|30
1622005540000|2021-05-26 05:05:40|82859.9|82834.9|82859.2|82834.2|82859.9|82834.9|82858|82833|21
1622005550000|2021-05-26 05:05:50|82858.6|82833.6|82858|82833|82859.9|82834.9|82858|82833|16
1622005560000|2021-05-26 05:06:00|82857.4|82832.4|82858.9|82833.9|82859.6|82834.6|82856.2|82831.2|25
1622005570000|2021-05-26 05:06:10|82859.9|82834.9|82860.8|82835.8|82861.2|82836.2|82859.6|82834.6|12
1622005580000|2021-05-26 05:06:20|82861|82836|82872.9|82822.9|82874.9|82836.7|82857|82821.4|40
1622005590000|2021-05-26 05:06:30|82872.8|82822.8|82873.2|82823.2|82875.3|82825.3|82872.1|82822.1|22
1622005600000|2021-05-26 05:06:40|82872.4|82822.4|82870.8|82820.8|82876.1|82826.1|82868.9|82818.9|39
1622005610000|2021-05-26 05:06:50|82871.4|82821.4|82871.9|82821.9|82874.2|82824.2|82870.6|82820.6|38
1622005620000|2021-05-26 05:07:00|82872|82822|82873|82848|82879.2|82849.1|82871.9|82821.9|38
1622005630000|2021-05-26 05:07:10|82873.3|82848.3|82867.2|82842.2|82873.3|82848.3|82867.2|82842.2|30
1622005640000|2021-05-26 05:07:20|82867.1|82842.1|82868|82818|82870|82845|82860.9|82814.6|50
1622005650000|2021-05-26 05:07:30|82867.1|82817.1|82866.7|82816.7|82868|82818|82864.7|82814.7|27
1622005660000|2021-05-26 05:07:40|82866.2|82816.2|82865|82840|82880.5|82844.6|82859.2|82815.6|37
1622005670000|2021-05-26 05:07:50|82865.1|82840.1|82865|82840|82865.2|82840.2|82863.5|82838.5|18
1622005680000|2021-05-26 05:08:00|82864.9|82839.9|82864.7|82839.7|82865.1|82840.1|82863.9|82838.9|14
1622005690000|2021-05-26 05:08:10|82865.2|82840.2|82865.6|82840.6|82865.6|82840.6|82864.3|82839.3|8
1622005700000|2021-05-26 05:08:20|82865.5|82840.5|82866.2|82841.2|82866.2|82841.2|82863.2|82838.2|14
1622005710000|2021-05-26 05:08:30|82866.1|82841.1|82866.7|82841.7|82869.6|82844.6|82866.1|82841.1|21
1622005720000|2021-05-26 05:08:40|82867.2|82842.2|82870.4|82845.4|82870.4|82845.4|82867|82842|21
1622005730000|2021-05-26 05:08:50|82870.1|82845.1|82869.9|82844.9|82870.9|82845.9|82869.1|82844.1|33
1622005740000|2021-05-26 05:09:00|82869.5|82844.5|82871.6|82846.6|82872.1|82847.1|82869.5|82844.5|20
1622005750000|2021-05-26 05:09:10|82871.5|82846.5|82872.5|82847.5|82872.6|82847.6|82870.5|82845.5|24
1622005760000|2021-05-26 05:09:20|82872.6|82847.6|82871|82846|82873|82848|82869.9|82844.9|22
1622005770000|2021-05-26 05:09:30|82870.9|82845.9|82869.9|82844.9|82872|82847|82869.2|82844.2|15
1622005780000|2021-05-26 05:09:40|82869.2|82844.2|82871.6|82846.6|82872.4|82847.4|82868.3|82843.3|21
1622005790000|2021-05-26 05:09:50|82871.2|82846.2|82871.5|82846.5|82872|82847|82868.9|82843.9|22
1622005800000|2021-05-26 05:10:00|82871.3|82846.3|82871|82846|82872.2|82847.2|82871|82846|20
1622005810000|2021-05-26 05:10:10|82871.5|82846.5|82866.6|82841.6|82871.5|82846.5|82866.6|82841.6|26
1622005820000|2021-05-26 05:10:20|82866.2|82841.2|82868.6|82843.6|82868.6|82843.6|82866.2|82841.2|20
1622005830000|2021-05-26 05:10:30|82868.5|82843.5|82864.8|82839.8|82868.8|82843.8|82864.8|82839.8|16
1622005840000|2021-05-26 05:10:40|82864.7|82839.7|82865.5|82840.5|82866.7|82841.7|82864.5|82839.5|21
1622005850000|2021-05-26 05:10:50|82866.1|82841.1|82862.8|82837.8|82866.1|82841.1|82862|82837|12
1622005860000|2021-05-26 05:11:00|82862.7|82837.7|82862.7|82837.7|82863.7|82838.7|82862.3|82837.3|17
1622005870000|2021-05-26 05:11:10|82861.8|82836.8|82862.7|82837.7|82862.7|82837.7|82861.8|82836.8|5
1622005880000|2021-05-26 05:11:20|82862.1|82837.1|82862|82837|82863.9|82838.9|82862|82837|34
1622005890000|2021-05-26 05:11:30|82861.4|82836.4|82860.5|82835.5|82861.6|82836.6|82860.3|82835.3|15
1622005900000|2021-05-26 05:11:40|82860.9|82835.9|82861.3|82836.3|82866.5|82841.5|82857.5|82832.5|24
1622005910000|2021-05-26 05:11:50|82863.4|82838.4|82858|82833|82863.4|82838.4|82854|82829|33
1622005920000|2021-05-26 05:12:00|82858.4|82833.4|82859.7|82834.7|82860.4|82835.4|82858.4|82833.4|20
1622005930000|2021-05-26 05:12:10|82859.6|82834.6|82859.9|82834.9|82860.1|82835.1|82858.7|82833.7|30
1622005940000|2021-05-26 05:12:20|82859.4|82834.4|82860.6|82835.6|82861.6|82836.6|82858.4|82833.4|21
1622005950000|2021-05-26 05:12:30|82860.3|82835.3|82860.7|82835.7|82861.2|82836.2|82860.2|82835.2|14
1622005960000|2021-05-26 05:12:40|82860.3|82835.3|82865.8|82840.8|82865.8|82840.8|82859.7|82834.7|32
1622005970000|2021-05-26 05:12:50|82865.1|82840.1|82864.9|82839.9|82865.7|82840.7|82863.5|82838.5|15
1622005980000|2021-05-26 05:13:00|82865|82840|82864.8|82839.8|82865.5|82840.5|82863.7|82838.7|18
1622005990000|2021-05-26 05:13:10|82864.6|82839.6|82865.2|82840.2|82865.2|82840.2|82864.5|82839.5|6
1622006000000|2021-05-26 05:13:20|82865.3|82840.3|82863.9|82838.9|82865.3|82840.3|82863.5|82838.5|24
1622006010000|2021-05-26 05:13:30|82863.8|82838.8|82863.2|82838.2|82864.5|82839.5|82862.6|82837.6|17
1622006020000|2021-05-26 05:13:40|82863.1|82838.1|82860.6|82835.6|82863.1|82838.1|82860|82835|20
1622006030000|2021-05-26 05:13:50|82860.4|82835.4|82858.7|82833.7|82860.8|82835.8|82857.3|82832.3|25
1622006040000|2021-05-26 05:14:00|82858.8|82833.8|82858.1|82833.1|82859.3|82834.3|82858|82833|19
1622006050000|2021-05-26 05:14:10|82858.4|82833.4|82858.2|82833.2|82858.5|82833.5|82857.9|82832.9|8
1622006060000|2021-05-26 05:14:20|82858|82833|82855|82830|82858.4|82833.4|82854.2|82829.2|31
1622006070000|2021-05-26 05:14:30|82855.2|82830.2|82851.8|82826.8|82855.2|82830.2|82851.8|82826.8|38
1622006080000|2021-05-26 05:14:40|82851.5|82826.5|82852.5|82827.5|82853.2|82828.2|82846.7|82821.7|39
1622006090000|2021-05-26 05:14:50|82852.8|82827.8|82853.7|82828.7|82854.2|82829.2|82851.3|82826.3|44
1622006100000|2021-05-26 05:15:00|82853.9|82828.9|82853.9|82828.9|82854.2|82829.2|82853.6|82828.6|17
1622006110000|2021-05-26 05:15:10|82853.2|82828.2|82853.9|82828.9|82854.2|82829.2|82853.2|82828.2|23
1622006120000|2021-05-26 05:15:20|82853.8|82828.8|82853.2|82828.2|82854.1|82829.1|82853.1|82828.1|8
1622006130000|2021-05-26 05:15:30|82853.3|82828.3|82855.4|82830.4|82857.1|82832.1|82853.3|82828.3|25
1622006140000|2021-05-26 05:15:40|82855.3|82830.3|82855.1|82830.1|82855.9|82830.9|82854.7|82829.7|34
1622006150000|2021-05-26 05:15:50|82855|82830|82852.2|82827.2|82855.5|82830.5|82851.5|82826.5|20
1622006160000|2021-05-26 05:16:00|82853.6|82828.6|82852.1|82827.1|82853.9|82828.9|82851.4|82826.4|22
1622006170000|2021-05-26 05:16:10|82852|82827|82851.6|82826.6|82852.5|82827.5|82851.5|82826.5|19
1622006180000|2021-05-26 05:16:20|82851.7|82826.7|82851.7|82826.7|82852.6|82827.6|82851.4|82826.4|13
1622006190000|2021-05-26 05:16:30|82852|82827|82843.5|82818.5|82858.8|82827|82843.2|82802.2|42
1622006200000|2021-05-26 05:16:40|82843.4|82818.4|82848.8|82823.8|82849.7|82824.7|82843.4|82818.4|44
1622006210000|2021-05-26 05:16:50|82849.3|82824.3|82849.8|82824.8|82850.7|82825.7|82848.7|82823.7|28
1622006220000|2021-05-26 05:17:00|82849.5|82824.5|82857.5|82832.5|82857.5|82832.5|82849.5|82824.5|34
1622006230000|2021-05-26 05:17:10|82857.3|82832.3|82859.2|82809.2|82860.8|82835.2|82845.1|82808.7|39
1622006240000|2021-05-26 05:17:20|82859.6|82809.6|82855|82830|82860.6|82830.7|82848.4|82809.6|45
1622006250000|2021-05-26 05:17:30|82855.7|82830.7|82848.4|82823.4|82855.7|82830.7|82848.4|82823.4|31
1622006260000|2021-05-26 05:17:40|82848.6|82823.6|82852.3|82827.3|82852.3|82827.3|82848.2|82823.2|34
1622006270000|2021-05-26 05:17:50|82852.1|82827.1|82855.3|82830.3|82855.5|82830.5|82851|82826|40
1622006280000|2021-05-26 05:18:00|82855.2|82830.2|82855.9|82830.9|82855.9|82830.9|82853.9|82828.9|33
1622006290000|2021-05-26 05:18:10|82856|82831|82856.4|82831.4|82857.5|82832.5|82855.4|82830.4|14
1622006300000|2021-05-26 05:18:20|82856.6|82831.6|82856.3|82831.3|82857.3|82832.3|82853.3|82828.3|31
1622006310000|2021-05-26 05:18:30|82856.6|82831.6|82856|82831|82857.9|82832.9|82855.6|82830.6|21
1622006320000|2021-05-26 05:18:40|82856.1|82831.1|82857.1|82832.1|82857.7|82832.7|82856|82831|24
1622006330000|2021-05-26 05:18:50|82856.9|82831.9|82857|82832|82857.2|82832.2|82856.4|82831.4|13
1622006340000|2021-05-26 05:19:00|82857.2|82832.2|82855.5|82830.5|82858.7|82833.7|82855.5|82830.5|24
1622006350000|2021-05-26 05:19:10|82855.2|82830.2|82858.3|82833.3|82858.7|82833.7|82855.2|82830.2|39
1622006360000|2021-05-26 05:19:20|82857.9|82832.9|82853.7|82828.7|82858.2|82833.2|82853.3|82828.3|35
1622006370000|2021-05-26 05:19:30|82854.4|82829.4|82855.5|82830.5|82857.7|82832.7|82851.9|82826.9|49
1622006380000|2021-05-26 05:19:40|82856.3|82831.3|82856.2|82831.2|82857.3|82832.3|82854.7|82829.7|38
1622006390000|2021-05-26 05:19:50|82855.9|82830.9|82856.4|82831.4|82857.2|82832.2|82855.5|82830.5|20
1622006400000|2021-05-26 05:20:00|82856.9|82831.9|82860.5|82835.5|82860.5|82835.5|82853.3|82828.3|48
1622006410000|2021-05-26 05:20:10|82860.7|82835.7|82858.4|82833.4|82861.7|82836.7|82852.7|82827.7|43
1622006420000|2021-05-26 05:20:20|82858.6|82833.6|82854.2|82829.2|82858.9|82833.9|82852|82827|38
1622006430000|2021-05-26 05:20:30|82855.4|82830.4|82854.1|82829.1|82858.2|82833.2|82853.9|82828.9|29
1622006440000|2021-05-26 05:20:40|82854.2|82829.2|82848.3|82823.3|82859.6|82833.6|82845.2|82804.1|42
1622006450000|2021-05-26 05:20:50|82848.2|82823.2|82852.6|82827.6|82852.7|82827.7|82847.5|82822.5|42
1622006460000|2021-05-26 05:21:00|82850.8|82825.8|82847.4|82822.4|82850.8|82825.8|82844.7|82819.7|41
1622006470000|2021-05-26 05:21:10|82847.5|82822.5|82849.5|82824.5|82850.1|82825.1|82843.2|82818.2|49
1622006480000|2021-05-26 05:21:20|82849.4|82824.4|82850.3|82825.3|82852.2|82827.2|82848.9|82823.9|42
1622006490000|2021-05-26 05:21:30|82850.7|82825.7|82848.1|82823.1|82851.3|82826.3|82846.4|82821.4|34
1622006500000|2021-05-26 05:21:40|82848|82823|82851.9|82826.9|82853.2|82828.2|82847.5|82822.5|33
1622006510000|2021-05-26 05:21:50|82851.7|82826.7|82850|82825|82852.1|82827.1|82849.9|82824.9|34
1622006520000|2021-05-26 05:22:00|82850.4|82825.4|82847.7|82822.7|82852|82827|82847.7|82822.7|27
1622006530000|2021-05-26 05:22:10|82847.9|82822.9|82846.2|82821.2|82848|82823|82842.6|82817.6|45
1622006540000|2021-05-26 05:22:20|82846|82821|82849.4|82824.4|82849.8|82824.8|82845.8|82820.8|27
1622006550000|2021-05-26 05:22:30|82848.4|82823.4|82849.5|82824.5|82850.9|82825.9|82848.4|82823.4|29
1622006560000|2021-05-26 05:22:40|82849.4|82824.4|82853.3|82828.3|82853.8|82828.8|82848.9|82823.9|37
1622006570000|2021-05-26 05:22:50|82853.4|82828.4|82852.5|82827.5|82853.4|82828.4|82852.3|82827.3|15
1622006580000|2021-05-26 05:23:00|82852.4|82827.4|82856.8|82831.8|82856.8|82831.8|82852.1|82827.1|31
1622006590000|2021-05-26 05:23:10|82856.4|82831.4|82857.9|82832.9|82857.9|82832.9|82853.9|82828.9|34
1622006600000|2021-05-26 05:23:20|82858|82833|82855.7|82830.7|82858.1|82833.1|82855.4|82830.4|20
1622006610000|2021-05-26 05:23:30|82855.8|82830.8|82859.6|82834.6|82860.6|82835.6|82855.8|82830.8|27
1622006620000|2021-05-26 05:23:40|82860|82835|82860.3|82835.3|82862.2|82837.2|82859.8|82834.8|23
1622006630000|2021-05-26 05:23:50|82859.8|82834.8|82865.5|82840.5|82865.5|82840.5|82859.6|82834.6|22
1622006640000|2021-05-26 05:24:00|82865.8|82840.8|82868.4|82843.4|82871.6|82846.6|82863.5|82838.5|42
1622006650000|2021-05-26 05:24:10|82868.8|82843.8|82873.1|82848.1|82873.8|82848.8|82868.2|82843.2|42
1622006660000|2021-05-26 05:24:20|82872|82847|82863.3|82813.3|82873.7|82848.7|82862.4|82812.4|41
1622006670000|2021-05-26 05:24:30|82863.5|82813.5|82856.4|82831.4|82863.5|82831.9|82850.6|82812.7|43
1622006680000|2021-05-26 05:24:40|82856.3|82831.3|82859.8|82834.8|82862.3|82837.3|82856.3|82831.3|39
1622006690000|2021-05-26 05:24:50|82859.4|82834.4|82862|82837|82862.5|82837.5|82859.2|82834.2|34
1622006700000|2021-05-26 05:25:00|82861.9|82836.9|82864|82839|82864.2|82839.2|82861.5|82836.5|35
1622006710000|2021-05-26 05:25:10|82864.2|82839.2|82866.9|82841.9|82867.1|82842.1|82863.3|82838.3|35
1622006720000|2021-05-26 05:25:20|82868.3|82843.3|82871.3|82846.3|82871.9|82846.9|82867.4|82842.4|45
1622006730000|2021-05-26 05:25:30|82871.9|82846.9|82874.3|82824.3|82875.5|82846.9|82861.4|82823.2|25
1622006740000|2021-05-26 05:25:40|82862.2|82837.2|82863.8|82838.8|82863.8|82838.8|82861.5|82836.5|27
1622006750000|2021-05-26 05:25:50|82863.7|82838.7|82867|82842|82867.7|82842.7|82863|82838|36
1622006760000|2021-05-26 05:26:00|82866.9|82841.9|82864.7|82839.7|82866.9|82841.9|82862.5|82837.5|41
1622006770000|2021-05-26 05:26:10|82864.5|82839.5|82885.5|82835.5|82886.4|82841.5|82864|82818|67
1622006780000|2021-05-26 05:26:20|82885.9|82835.9|82861.9|82811.9|82885.9|82846.1|82851.2|82811.7|62
1622006790000|2021-05-26 05:26:30|82863.4|82813.4|82865.1|82840.1|82878|82841.1|82862.9|82813|55
1622006800000|2021-05-26 05:26:40|82865.3|82840.3|82866|82816|82876.6|82845.5|82862.5|82812.5|49
1622006810000|2021-05-26 05:26:50|82868.3|82818.3|82875.2|82825.2|82876.1|82826.1|82868.3|82818.3|33
1622006820000|2021-05-26 05:27:00|82871.6|82821.6|82864.6|82814.6|82877.2|82827.2|82848.8|82812.5|47
1622006830000|2021-05-26 05:27:10|82863.4|82813.4|82871.7|82821.7|82873.7|82823.7|82860.2|82810.2|38
1622006840000|2021-05-26 05:27:20|82871.6|82821.6|82874.5|82824.5|82876.5|82826.5|82870.4|82820.4|32
1622006850000|2021-05-26 05:27:30|82874.6|82824.6|82876.6|82826.6|82876.6|82826.6|82873.6|82823.6|24
1622006860000|2021-05-26 05:27:40|82876.1|82826.1|82875.3|82825.3|82876.5|82826.5|82873|82823|45
1622006870000|2021-05-26 05:27:50|82874.8|82824.8|82872.7|82822.7|82876|82826|82871.4|82821.4|45
1622006880000|2021-05-26 05:28:00|82874|82824|82875|82825|82878.6|82828.6|82873.4|82823.4|39
1622006890000|2021-05-26 05:28:10|82875.3|82825.3|82875.8|82825.8|82877.4|82827.4|82871.5|82821.5|48
1622006900000|2021-05-26 05:28:20|82875.7|82825.7|82867.4|82817.4|82879.8|82829.8|82864.3|82814.3|44
1622006910000|2021-05-26 05:28:30|82864.9|82814.9|82857.7|82832.7|82869.7|82832.7|82855|82814.5|29
1622006920000|2021-05-26 05:28:40|82857.3|82832.3|82855.6|82830.6|82858.1|82833.1|82855.1|82830.1|33
1622006930000|2021-05-26 05:28:50|82856.2|82831.2|82847.8|82822.8|82857.1|82832.1|82843.5|82818.5|34
1622006940000|2021-05-26 05:29:00|82846.5|82821.5|82854.9|82829.9|82854.9|82829.9|82846.5|82821.5|41
1622006950000|2021-05-26 05:29:10|82855|82830|82872.6|82822.6|82874.5|82831.9|82854.9|82821.2|31
1622006960000|2021-05-26 05:29:20|82873.6|82823.6|82866.8|82816.8|82875.9|82825.9|82863.5|82813.5|37
1622006970000|2021-05-26 05:29:30|82867.8|82817.8|82866.3|82816.3|82869.3|82819.3|82860.6|82810.6|56
1622006980000|2021-05-26 05:29:40|82865.3|82815.3|82854.4|82829.4|82869.5|82830.8|82845.1|82815.3|52
1622006990000|2021-05-26 05:29:50|82854|82829|82854.8|82829.8|82855.1|82830.1|82852.7|82827.7|16
1622007000000|2021-05-26 05:30:00|82855.3|82830.3|82853.7|82803.7|82858.8|82830.3|82851.6|82801.6|59
1622007010000|2021-05-26 05:30:10|82853.8|82803.8|82863.1|82813.1|82863.1|82813.1|82849|82799|52
1622007020000|2021-05-26 05:30:20|82862|82812|82856.2|82806.2|82862.5|82812.5|82853|82803|34
1622007030000|2021-05-26 05:30:30|82856.4|82806.4|82844.9|82819.9|82856.5|82820.3|82842.2|82804.9|40
1622007040000|2021-05-26 05:30:40|82845.2|82820.2|82847.4|82822.4|82848.1|82823.1|82845.2|82820.2|24
1622007050000|2021-05-26 05:30:50|82846.3|82821.3|82846|82821|82846.4|82821.4|82845|82820|24
1622007060000|2021-05-26 05:31:00|82846.1|82821.1|82852.4|82827.4|82852.8|82827.8|82845.7|82820.7|34
1622007070000|2021-05-26 05:31:10|82849.5|82824.5|82851.3|82826.3|82852.5|82827.5|82848.6|82823.6|40
1622007080000|2021-05-26 05:31:20|82851|82826|82850.7|82825.7|82852.3|82827.3|82850.2|82825.2|36
1622007090000|2021-05-26 05:31:30|82850.6|82825.6|82850.7|82825.7|82851.8|82826.8|82850.4|82825.4|22
1622007100000|2021-05-26 05:31:40|82850.5|82825.5|82852.4|82827.4|82852.6|82827.6|82848.7|82823.7|28
1622007110000|2021-05-26 05:31:50|82852.6|82827.6|82850.9|82825.9|82856.2|82831.2|82850.2|82825.2|35
1622007120000|2021-05-26 05:32:00|82850.6|82825.6|82855.5|82830.5|82857.3|82832.3|82849.9|82824.9|37
1622007130000|2021-05-26 05:32:10|82854.9|82829.9|82851.9|82826.9|82857.6|82832.6|82851.9|82826.9|25
1622007140000|2021-05-26 05:32:20|82851.5|82826.5|82851.7|82826.7|82855|82830|82850.9|82825.9|31
1622007150000|2021-05-26 05:32:30|82851.9|82826.9|82852.7|82827.7|82854.6|82829.6|82851.5|82826.5|21
1622007160000|2021-05-26 05:32:40|82853|82828|82853.5|82828.5|82853.5|82828.5|82850.6|82825.6|23
1622007170000|2021-05-26 05:32:50|82853.9|82828.9|82851.3|82826.3|82854|82829|82851|82826|18
1622007180000|2021-05-26 05:33:00|82851|82826|82853.7|82828.7|82854.4|82829.4|82851|82826|15
1622007190000|2021-05-26 05:33:10|82853.5|82828.5|82852.5|82827.5|82854.8|82829.8|82851.9|82826.9|25
1622007200000|2021-05-26 05:33:20|82854.3|82829.3|82858|82833|82858|82833|82852.4|82827.4|42
1622007210000|2021-05-26 05:33:30|82859.1|82834.1|82858.4|82833.4|82860.9|82835.9|82858.3|82833.3|34
1622007220000|2021-05-26 05:33:40|82857.7|82832.7|82857.4|82832.4|82858.7|82833.7|82857.4|82832.4|30
1622007230000|2021-05-26 05:33:50|82857.3|82832.3|82857.9|82832.9|82858.4|82833.4|82856.8|82831.8|37
1622007240000|2021-05-26 05:34:00|82858.3|82833.3|82861.9|82836.9|82861.9|82836.9|82858.3|82833.3|36
1622007250000|2021-05-26 05:34:10|82863.4|82838.4|82862.8|82837.8|82864.1|82839.1|82861.3|82836.3|31
1622007260000|2021-05-26 05:34:20|82863|82838|82861.6|82836.6|82864.2|82839.2|82860.7|82835.7|23
1622007270000|2021-05-26 05:34:30|82861.5|82836.5|82861.7|82836.7|82864.4|82839.4|82861.5|82836.5|30
1622007280000|2021-05-26 05:34:40|82861.8|82836.8|82862.5|82837.5|82864.9|82839.9|82861.8|82836.8|32
1622007290000|2021-05-26 05:34:50|82864.9|82839.9|82862|82837|82865.8|82840.8|82861.7|82836.7|26
1622007300000|2021-05-26 05:35:00|82861.9|82836.9|82866.1|82841.1|82866.5|82841.5|82861.9|82836.9|34
1622007310000|2021-05-26 05:35:10|82865.5|82840.5|82865.4|82840.4|82866.7|82841.7|82864.6|82839.6|46
1622007320000|2021-05-26 05:35:20|82865.2|82840.2|82865.2|82840.2|82865.6|82840.6|82864.8|82839.8|21
1622007330000|2021-05-26 05:35:30|82865.3|82840.3|82865.8|82840.8|82867.9|82842.9|82865|82840|22
1622007340000|2021-05-26 05:35:40|82866.5|82841.5|82867.2|82842.2|82869.6|82844.6|82866.3|82841.3|33
1622007350000|2021-05-26 05:35:50|82867.3|82842.3|82870.4|82820.4|82871.1|82843.4|82862.1|82819|56
1622007360000|2021-05-26 05:36:00|82870.5|82820.5|82849.2|82824.2|82871|82827.7|82846.5|82813.1|43
1622007370000|2021-05-26 05:36:10|82850.1|82825.1|82849.9|82824.9|82851.8|82826.8|82849.1|82824.1|63
1622007380000|2021-05-26 05:36:20|82850|82825|82849.4|82824.4|82851.6|82826.6|82849|82824|54
1622007390000|2021-05-26 05:36:30|82849.5|82824.5|82853.4|82828.4|82854.4|82829.4|82849.5|82824.5|50
1622007400000|2021-05-26 05:36:40|82853.5|82828.5|82854.5|82829.5|82857.4|82832.4|82852.2|82827.2|34
1622007410000|2021-05-26 05:36:50|82854.6|82829.6|82859.2|82834.2|82861.6|82836.6|82854.3|82829.3|51
1622007420000|2021-05-26 05:37:00|82859.3|82834.3|82853.4|82828.4|82859.7|82834.7|82852.4|82827.4|47
1622007430000|2021-05-26 05:37:10|82853.9|82828.9|82851.9|82826.9|82855.4|82830.4|82851.2|82826.2|39
1622007440000|2021-05-26 05:37:20|82852.1|82827.1|82851.4|82826.4|82853.4|82828.4|82850.6|82825.6|37
1622007450000|2021-05-26 05:37:30|82850.8|82825.8|82850|82825|82852.8|82827.8|82849.7|82824.7|20
1622007460000|2021-05-26 05:37:40|82849.4|82824.4|82846.6|82821.6|82851.4|82826.4|82845.9|82820.9|53
1622007470000|2021-05-26 05:37:50|82846.8|82821.8|82840.8|82815.8|82847|82822|82837.6|82812.6|60
1622007480000|2021-05-26 05:38:00|82840.3|82815.3|82838|82813|82841.7|82816.7|82836.9|82811.9|63
1622007490000|2021-05-26 05:38:10|82837.9|82812.9|82838.3|82813.3|82840.6|82815.6|82837.1|82812.1|52
1622007500000|2021-05-26 05:38:20|82838|82813|82838.6|82813.6|82840.6|82815.6|82838|82813|54
1622007510000|2021-05-26 05:38:30|82838.9|82813.9|82842.3|82817.3|82844.2|82819.2|82838.7|82813.7|41
1622007520000|2021-05-26 05:38:40|82840.1|82815.1|82854|82804|82854.3|82815.1|82835.4|82796.3|36
1622007530000|2021-05-26 05:38:50|82853.5|82803.5|82854.8|82804.8|82856|82806|82852|82802|31
1622007540000|2021-05-26 05:39:00|82855.1|82805.1|82851.9|82801.9|82855.8|82816.7|82837.4|82800.7|57
1622007550000|2021-05-26 05:39:10|82851.8|82801.8|82852.2|82802.2|82853.5|82803.5|82851.3|82801.3|41
1622007560000|2021-05-26 05:39:20|82852.4|82802.4|82853.6|82803.6|82856.2|82806.2|82851.4|82801.4|29
1622007570000|2021-05-26 05:39:30|82853.7|82803.7|82843.7|82818.7|82853.7|82819.2|82841.4|82803.7|28
1622007580000|2021-05-26 05:39:40|82843.9|82818.9|82845.5|82820.5|82846.3|82821.3|82842.5|82817.5|35
1622007590000|2021-05-26 05:39:50|82845.2|82820.2|82847.7|82822.7|82848.8|82823.8|82844.7|82819.7|38
1622007600000|2021-05-26 05:40:00|82847.8|82822.8|82848|82823|82849|82824|82847|82822|24
1622007610000|2021-05-26 05:40:10|82848.1|82823.1|82846.4|82821.4|82849.7|82824.7|82845.9|82820.9|29
1622007620000|2021-05-26 05:40:20|82845.7|82820.7|82846.6|82821.6|82849.7|82824.7|82845.3|82820.3|33
1622007630000|2021-05-26 05:40:30|82846.1|82821.1|82846.4|82821.4|82848.8|82823.8|82844|82819|40
1622007640000|2021-05-26 05:40:40|82846.2|82821.2|82847.7|82822.7|82847.9|82822.9|82844.7|82819.7|42
1622007650000|2021-05-26 05:40:50|82847.6|82822.6|82854.5|82804.5|82855.1|82823.2|82845.9|82802.9|33
1622007660000|2021-05-26 05:41:00|82854.9|82804.9|82842.3|82817.3|82855.5|82817.3|82842.3|82804.7|19
1622007670000|2021-05-26 05:41:10|82842.2|82817.2|82844.5|82819.5|82845|82820|82841.4|82816.4|28
1622007680000|2021-05-26 05:41:20|82844.4|82819.4|82846.7|82821.7|82848.1|82823.1|82843.9|82818.9|41
1622007690000|2021-05-26 05:41:30|82847|82822|82846|82821|82847.1|82822.1|82844.7|82819.7|23
1622007700000|2021-05-26 05:41:40|82846.2|82821.2|82847.3|82822.3|82848.3|82823.3|82846.1|82821.1|29
1622007710000|2021-05-26 05:41:50|82847.2|82822.2|82847.9|82822.9|82848|82823|82846.3|82821.3|15
1622007720000|2021-05-26 05:42:00|82848.2|82823.2|82843|82818|82848.2|82823.2|82835.7|82810.7|40
1622007730000|2021-05-26 05:42:10|82842.7|82817.7|82844.2|82819.2|82845.1|82820.1|82842.6|82817.6|33
1622007740000|2021-05-26 05:42:20|82844.4|82819.4|82842.4|82817.4|82844.6|82819.6|82840.8|82815.8|33
1622007750000|2021-05-26 05:42:30|82842.3|82817.3|82842.4|82817.4|82845.5|82820.5|82842.2|82817.2|25
1622007760000|2021-05-26 05:42:40|82842.2|82817.2|82840.9|82815.9|82843.3|82818.3|82838.7|82813.7|35
1622007770000|2021-05-26 05:42:50|82841.2|82816.2|82840.3|82815.3|82842.8|82817.8|82839.9|82814.9|29
1622007780000|2021-05-26 05:43:00|82842.5|82817.5|82843.5|82818.5|82844.8|82819.8|82842.5|82817.5|31
1622007790000|2021-05-26 05:43:10|82843.7|82818.7|82860.8|82810.8|82860.9|82824.1|82843.7|82810.3|29
1622007800000|2021-05-26 05:43:20|82861|82811|82860.2|82810.2|82861.3|82811.3|82860.2|82810.2|20
1622007810000|2021-05-26 05:43:30|82860.6|82810.6|82861|82811|82861.8|82811.8|82860.2|82810.2|16
1622007820000|2021-05-26 05:43:40|82848.5|82823.5|82849.6|82824.6|82851|82826|82848.4|82823.4|28
1622007830000|2021-05-26 05:43:50|82850.7|82825.7|82850|82825|82851.1|82826.1|82848.6|82823.6|34
1622007840000|2021-05-26 05:44:00|82849.6|82824.6|82848.3|82823.3|82851.4|82826.4|82848.3|82823.3|33
1622007850000|2021-05-26 05:44:10|82848|82823|82847.4|82822.4|82848.9|82823.9|82846.5|82821.5|40
1622007860000|2021-05-26 05:44:20|82847.3|82822.3|82847.2|82822.2|82847.8|82822.8|82845.4|82820.4|25
1622007870000|2021-05-26 05:44:30|82847.4|82822.4|82849.2|82824.2|82849.4|82824.4|82846.3|82821.3|21
1622007880000|2021-05-26 05:44:40|82849.4|82824.4|82850.5|82825.5|82850.7|82825.7|82849.3|82824.3|19
1622007890000|2021-05-26 05:44:50|82850.7|82825.7|82847.2|82822.2|82850.7|82825.7|82847.2|82822.2|34
1622007900000|2021-05-26 05:45:00|82847.3|82822.3|82847.4|82822.4|82850.3|82825.3|82846.6|82821.6|46
1622007910000|2021-05-26 05:45:10|82847.5|82822.5|82847.8|82822.8|82849.6|82824.6|82846.8|82821.8|47
1622007920000|2021-05-26 05:45:20|82847.7|82822.7|82846.5|82821.5|82849|82824|82845.9|82820.9|31
1622007930000|2021-05-26 05:45:30|82846.8|82821.8|82844.4|82819.4|82846.9|82821.9|82844|82819|31
1622007940000|2021-05-26 05:45:40|82844.7|82819.7|82844.5|82819.5|82845.7|82820.7|82844.5|82819.5|22
1622007950000|2021-05-26 05:45:50|82844.3|82819.3|82845|82820|82845.5|82820.5|82843.6|82818.6|25
1622007960000|2021-05-26 05:46:00|82845.6|82820.6|82856.5|82806.5|82858.4|82821|82844|82806.5|27
1622007970000|2021-05-26 05:46:10|82856.8|82806.8|82858|82808|82858|82808|82856.6|82806.6|16
1622007980000|2021-05-26 05:46:20|82857.8|82807.8|82859.6|82809.6|82860.7|82810.7|82857.1|82807.1|25
1622007990000|2021-05-26 05:46:30|82857.9|82807.9|82844.9|82819.9|82857.9|82819.9|82843.6|82805.4|19
1622008000000|2021-05-26 05:46:40|82844.8|82819.8|82845.7|82820.7|82845.8|82820.8|82843.8|82818.8|27
1622008010000|2021-05-26 05:46:50|82845.1|82820.1|82856.4|82806.4|82856.4|82820.1|82843.7|82806.4|18
1622008020000|2021-05-26 05:47:00|82856.6|82806.6|82858.8|82808.8|82859.1|82809.1|82856.2|82806.2|20
1622008030000|2021-05-26 05:47:10|82859.2|82809.2|82860.3|82810.3|82860.3|82810.3|82857.4|82807.4|22
1622008040000|2021-05-26 05:47:20|82860.2|82810.2|82861.3|82811.3|82861.4|82811.4|82859.6|82809.6|18
1622008050000|2021-05-26 05:47:30|82847.5|82822.5|82847.2|82822.2|82848.3|82823.3|82846.8|82821.8|29
1622008060000|2021-05-26 05:47:40|82847.4|82822.4|82847.2|82822.2|82847.4|82822.4|82846.2|82821.2|15
1622008070000|2021-05-26 05:47:50|82847.6|82822.6|82848.8|82823.8|82849.2|82824.2|82847.4|82822.4|9
1622008080000|2021-05-26 05:48:00|82848.7|82823.7|82859.7|82809.7|82860.9|82823.9|82847.1|82808.7|32
1622008090000|2021-05-26 05:48:10|82859.6|82809.6|82844.6|82819.6|82859.6|82820.5|82843.8|82807.8|19
1622008100000|2021-05-26 05:48:20|82844.9|82819.9|82846|82821|82846.8|82821.8|82844.4|82819.4|16
1622008110000|2021-05-26 05:48:30|82846.5|82821.5|82843.5|82818.5|82846.5|82821.5|82843.5|82818.5|29
1622008120000|2021-05-26 05:48:40|82843.9|82818.9|82844.9|82819.9|82845.3|82820.3|82843.7|82818.7|15
1622008130000|2021-05-26 05:48:50|82844.8|82819.8|82847.3|82822.3|82849.3|82824.3|82844.2|82819.2|24
1622008140000|2021-05-26 05:49:00|82847.1|82822.1|82847|82822|82847.4|82822.4|82846.1|82821.1|20
1622008150000|2021-05-26 05:49:10|82847.7|82822.7|82847.6|82822.6|82848.4|82823.4|82846.4|82821.4|25
1622008160000|2021-05-26 05:49:20|82847.7|82822.7|82841.1|82816.1|82851.3|82823.6|82841.1|82801.3|19
1622008170000|2021-05-26 05:49:30|82839.4|82814.4|82837.7|82812.7|82839.4|82814.4|82833.4|82808.4|49
1622008180000|2021-05-26 05:49:40|82837.8|82812.8|82838|82813|82839|82814|82837.8|82812.8|27
1622008190000|2021-05-26 05:49:50|82838.1|82813.1|82838.6|82813.6|82838.6|82813.6|82836.8|82811.8|26
1622008200000|2021-05-26 05:50:00|82838.7|82813.7|82839|82814|82839|82814|82837.6|82812.6|27
1622008210000|2021-05-26 05:50:10|82838.9|82813.9|82838.6|82813.6|82839.3|82814.3|82837.8|82812.8|25
1622008220000|2021-05-26 05:50:20|82838.5|82813.5|82838.2|82813.2|82840.1|82815.1|82836.5|82811.5|39
1622008230000|2021-05-26 05:50:30|82838|82813|82836.6|82811.6|82839|82814|82836.2|82811.2|15
1622008240000|2021-05-26 05:50:40|82838.5|82813.5|82840.6|82815.6|82841|82816|82838|82813|22
1622008250000|2021-05-26 05:50:50|82840.7|82815.7|82805.1|82755.1|82841.6|82816.6|82801|82751|50
1622008260000|2021-05-26 05:51:00|82807.1|82757.1|82848.6|82798.6|82848.6|82798.6|82791.7|82752.5|53
1622008270000|2021-05-26 05:51:10|82852.4|82802.4|82827.8|82777.8|82853|82803|82816.7|82766.7|59
1622008280000|2021-05-26 05:51:20|82826.1|82776.1|82827.4|82777.4|82829.7|82779.7|82826.1|82776.1|37
1622008290000|2021-05-26 05:51:30|82826.9|82776.9|82837.2|82787.2|82844.8|82794.8|82826.9|82776.9|28
1622008300000|2021-05-26 05:51:40|82840.7|82790.7|82826.7|82776.7|82843.4|82793.4|82824.6|82774.6|44
1622008310000|2021-05-26 05:51:50|82825|82775|82823.7|82773.7|82825|82775|82823.2|82773.2|25
1622008320000|2021-05-26 05:52:00|82823.6|82773.6|82832.5|82782.5|82832.5|82782.5|82819.3|82769.3|37
1622008330000|2021-05-26 05:52:10|82833.3|82783.3|82830.1|82780.1|82840.4|82790.4|82830.1|82780.1|46
1622008340000|2021-05-26 05:52:20|82830.7|82780.7|82825.1|82775.1|82831.4|82781.4|82824.3|82774.3|34
1622008350000|2021-05-26 05:52:30|82824.3|82774.3|82813|82788|82825.7|82789.1|82812.4|82774.3|35
1622008360000|2021-05-26 05:52:40|82814.2|82789.2|82814.4|82789.4|82825.8|82789.7|82813.7|82775.8|13
1622008370000|2021-05-26 05:52:50|82814.2|82789.2|82814.2|82789.2|82826|82789.7|82812.9|82775.5|17
1622008380000|2021-05-26 05:53:00|82825.4|82775.4|82827|82777|82827.5|82777.5|82824.6|82774.6|16
1622008390000|2021-05-26 05:53:10|82826.7|82776.7|82825.8|82775.8|82827.8|82777.8|82825.8|82775.8|23
1622008400000|2021-05-26 05:53:20|82825.7|82775.7|82826.4|82776.4|82827.5|82777.5|82825.7|82775.7|21
1622008410000|2021-05-26 05:53:30|82826.5|82776.5|82814.5|82789.5|82828.1|82789.5|82814.5|82775.9|22
1622008420000|2021-05-26 05:53:40|82814.7|82789.7|82813.8|82788.8|82815|82790|82813.6|82788.6|17
1622008430000|2021-05-26 05:53:50|82814.1|82789.1|82837.4|82787.4|82838.7|82790.3|82813.9|82781.8|29
1622008440000|2021-05-26 05:54:00|82837.6|82787.6|82836.6|82786.6|82837.6|82787.6|82835.7|82785.7|12
1622008450000|2021-05-26 05:54:10|82837.2|82787.2|82838.8|82788.8|82838.8|82788.8|82832.3|82782.3|36
1622008460000|2021-05-26 05:54:20|82837.5|82787.5|82842.7|82792.7|82842.7|82803.9|82825.8|82787.5|25
1622008470000|2021-05-26 05:54:30|82842.5|82792.5|82841.7|82791.7|82843|82793|82840.7|82790.7|13
1622008480000|2021-05-26 05:54:40|82841.4|82791.4|82842.4|82792.4|82842.4|82792.4|82841.4|82791.4|9
1622008490000|2021-05-26 05:54:50|82842.2|82792.2|82831|82806|82842.2|82806.9|82828.8|82792.2|14
1622008500000|2021-05-26 05:55:00|82832.1|82807.1|82844.1|82794.1|82844.3|82807.1|82832.1|82791.1|34
1622008510000|2021-05-26 05:55:10|82844|82794|82848.8|82798.8|82850.3|82800.3|82844|82794|45
1622008520000|2021-05-26 05:55:20|82849|82799|82851.1|82801.1|82851.1|82801.1|82848.8|82798.8|28
1622008530000|2021-05-26 05:55:30|82851|82801|82839.6|82814.6|82852.3|82814.7|82839.5|82800|30
1622008540000|2021-05-26 05:55:40|82839.9|82814.9|82840.4|82815.4|82840.5|82815.5|82839.1|82814.1|29
1622008550000|2021-05-26 05:55:50|82840.3|82815.3|82842.7|82817.7|82852.3|82818|82839.6|82802.3|27
1622008560000|2021-05-26 05:56:00|82842.5|82817.5|82840.9|82815.9|82842.6|82817.6|82840.7|82815.7|45
1622008570000|2021-05-26 05:56:10|82841|82816|82839.9|82814.9|82841.1|82816.1|82839.7|82814.7|29
1622008580000|2021-05-26 05:56:20|82840|82815|82840.4|82815.4|82841.4|82816.4|82839.2|82814.2|19
1622008590000|2021-05-26 05:56:30|82840.5|82815.5|82839.8|82814.8|82840.6|82815.6|82838.1|82813.1|23
1622008600000|2021-05-26 05:56:40|82838.6|82813.6|82840|82815|82840.4|82815.4|82838.2|82813.2|20
1622008610000|2021-05-26 05:56:50|82839.7|82814.7|82840.2|82815.2|82840.5|82815.5|82837.9|82812.9|36
1622008620000|2021-05-26 05:57:00|82840.4|82815.4|82844.3|82819.3|82856.5|82819.6|82837.9|82805.3|42
1622008630000|2021-05-26 05:57:10|82843.7|82818.7|82856.1|82806.1|82857|82818.7|82843.7|82804.6|30
1622008640000|2021-05-26 05:57:20|82856|82806|82849.2|82824.2|82863.3|82824.2|82849.2|82805.9|32
1622008650000|2021-05-26 05:57:30|82848.5|82823.5|82848.7|82823.7|82850.8|82825.8|82847.5|82822.5|38
1622008660000|2021-05-26 05:57:40|82848.8|82823.8|82860.5|82810.5|82861.1|82823.8|82847.9|82810.1|20
1622008670000|2021-05-26 05:57:50|82861.8|82811.8|82863.8|82813.8|82864.6|82814.6|82861.1|82811.1|29
1622008680000|2021-05-26 05:58:00|82863.7|82813.7|82851.3|82801.3|82868.5|82818.5|82839.6|82789.6|68
1622008690000|2021-05-26 05:58:10|82851.9|82801.9|82866.8|82816.8|82885.9|82835.9|82845.6|82795.6|74
1622008700000|2021-05-26 05:58:20|82867.3|82817.3|82867|82817|82870|82820|82865.2|82815.2|31
1622008710000|2021-05-26 05:58:30|82867.1|82817.1|82872.1|82822.1|82873|82823|82865.1|82815.1|59
1622008720000|2021-05-26 05:58:40|82872|82822|82865.1|82815.1|82875|82825|82864.4|82814.4|47
1622008730000|2021-05-26 05:58:50|82865.6|82815.6|82861.7|82811.7|82866.2|82816.2|82860.4|82810.4|61
1622008740000|2021-05-26 05:59:00|82861.5|82811.5|82882.3|82832.3|82883.4|82833.4|82860.1|82810.1|65
1622008750000|2021-05-26 05:59:10|82884.5|82834.5|82892.4|82842.4|82892.7|82842.7|82884.5|82834.5|47
1622008760000|2021-05-26 05:59:20|82892.5|82842.5|82910.5|82860.5|82912.9|82862.9|82892.5|82842.5|50
1622008770000|2021-05-26 05:59:30|82912.1|82862.1|82911.7|82861.7|82912.5|82862.5|82910.7|82860.7|35
1622008780000|2021-05-26 05:59:40|82912.1|82862.1|82912.9|82862.9|82913.3|82863.3|82909.8|82859.8|31
1622008790000|2021-05-26 05:59:50|82912.7|82862.7|82913.1|82863.1|82914.7|82864.7|82912.7|82862.7|27
1622008800000|2021-05-26 06:00:00|82913.2|82863.2|82877.1|82852.1|82913.6|82873.5|82865.9|82826.8|71
1622008810000|2021-05-26 06:00:10|82877|82852|82874.4|82849.4|82877.1|82852.1|82867.2|82842.2|62
1622008820000|2021-05-26 06:00:20|82874.6|82849.6|82874|82849|82875.5|82850.5|82873.2|82848.2|43
1622008830000|2021-05-26 06:00:30|82874.1|82849.1|82876.7|82851.7|82878.4|82853.4|82874|82849|33
1622008840000|2021-05-26 06:00:40|82875.5|82850.5|82880|82855|82882|82857|82871.6|82846.6|49
1622008850000|2021-05-26 06:00:50|82880.2|82855.2|82895.8|82845.8|82895.8|82861.2|82872|82832.3|60
1622008860000|2021-05-26 06:01:00|82883.2|82858.2|82889.1|82839.1|82906.6|82868.6|82883.2|82835.7|67
1622008870000|2021-05-26 06:01:10|82870.7|82820.7|82863.8|82838.8|82884.8|82847.3|82852.6|82802.6|74
1622008880000|2021-05-26 06:01:20|82866.3|82816.3|82866.8|82841.8|82889.9|82851.1|82865.5|82816.3|68
1622008890000|2021-05-26 06:01:30|82867.4|82842.4|82860.9|82835.9|82875.6|82842.4|82853|82818.1|59
1622008900000|2021-05-26 06:01:40|82859.6|82834.6|82872|82822|82887.9|82850.7|82858.2|82819.4|66
1622008910000|2021-05-26 06:01:50|82871.2|82821.2|82826.9|82801.9|82872.4|82836.4|82825.4|82775.4|66
1622008920000|2021-05-26 06:02:00|82826.8|82801.8|82830.3|82805.3|82830.4|82805.4|82826.8|82801.8|48
1622008930000|2021-05-26 06:02:10|82830.4|82805.4|82842.4|82792.4|82843.3|82805.7|82829.7|82788.8|35
1622008940000|2021-05-26 06:02:20|82842.5|82792.5|82832.3|82807.3|82842.9|82807.5|82828.3|82789.3|34
1622008950000|2021-05-26 06:02:30|82832|82807|82836.8|82811.8|82841|82816|82832|82807|47
1622008960000|2021-05-26 06:02:40|82838.6|82813.6|82847.6|82822.6|82859.7|82834.7|82838.6|82813.6|59
1622008970000|2021-05-26 06:02:50|82849.3|82824.3|82858.3|82833.3|82871.4|82835.4|82849.3|82814.3|56
1622008980000|2021-05-26 06:03:00|82858.4|82833.4|82860.4|82835.4|82863.5|82838.5|82858|82833|41
1622008990000|2021-05-26 06:03:10|82859.8|82834.8|82850.8|82825.8|82868.5|82838.1|82847.1|82809.5|66
1622009000000|2021-05-26 06:03:20|82851.4|82826.4|82836.5|82811.5|82851.5|82826.5|82836.2|82795.6|60
1622009010000|2021-05-26 06:03:30|82837|82812|82851.6|82826.6|82863|82828.1|82835.9|82805.8|46
1622009020000|2021-05-26 06:03:40|82854.2|82829.2|82860.4|82835.4|82860.9|82835.9|82853.6|82828.6|54
1622009030000|2021-05-26 06:03:50|82859.3|82834.3|82860.2|82835.2|82870.7|82835.3|82841.1|82806.8|64
1622009040000|2021-05-26 06:04:00|82858.1|82833.1|82865.2|82840.2|82870.9|82840.2|82858|82820.9|57
1622009050000|2021-05-26 06:04:10|82864.9|82839.9|82856.6|82831.6|82873.5|82848.5|82851.6|82815|64
1622009060000|2021-05-26 06:04:20|82855.9|82830.9|82856.5|82831.5|82857|82832|82850.1|82825.1|54
1622009070000|2021-05-26 06:04:30|82857.5|82832.5|82855.4|82830.4|82871.3|82844.7|82855.3|82819.8|71
1622009080000|2021-05-26 06:04:40|82854.8|82829.8|82849.4|82824.4|82855.8|82830.8|82840|82815|58
1622009090000|2021-05-26 06:04:50|82847.3|82822.3|82857.5|82832.5|82858.1|82833.1|82847.3|82822.3|57
1622009100000|2021-05-26 06:05:00|82857.2|82832.2|82860.2|82835.2|82861.6|82836.6|82856.2|82831.2|38
1622009110000|2021-05-26 06:05:10|82859.6|82834.6|82868.9|82843.9|82872.6|82847.6|82859.5|82834.5|52
1622009120000|2021-05-26 06:05:20|82869.9|82844.9|82879|82854|82879|82854|82869.4|82844.4|56
1622009130000|2021-05-26 06:05:30|82880.2|82855.2|82886.7|82861.7|82887.1|82862.1|82879.3|82854.3|57
1622009140000|2021-05-26 06:05:40|82885.2|82860.2|82888.5|82863.5|82888.5|82863.5|82885|82860|46
1622009150000|2021-05-26 06:05:50|82888.6|82863.6|82888.4|82863.4|82890.1|82865.1|82886.2|82861.2|48
1622009160000|2021-05-26 06:06:00|82888.7|82863.7|82896|82871|82896|82871|82888.7|82863.7|52
1622009170000|2021-05-26 06:06:10|82895.7|82870.7|82902.9|82877.9|82903.6|82878.6|82894.7|82869.7|49
1622009180000|2021-05-26 06:06:20|82904.9|82879.9|82924.4|82899.4|82926|82901|82903.9|82878.9|63
1622009190000|2021-05-26 06:06:30|82924.1|82899.1|82922.3|82897.3|82928.9|82903.9|82906.4|82874.9|72
1622009200000|2021-05-26 06:06:40|82922.5|82897.5|82929.4|82904.4|82936.7|82911.7|82914|82879.9|73
1622009210000|2021-05-26 06:06:50|82928|82903|82933.3|82883.3|82939.6|82911.9|82921.4|82883.3|75
1622009220000|2021-05-26 06:07:00|82934.4|82884.4|82914.3|82889.3|82934.7|82895.1|82914.3|82869.9|70
1622009230000|2021-05-26 06:07:10|82915|82890|82914.7|82889.7|82928|82892.9|82911.8|82877.1|67
1622009240000|2021-05-26 06:07:20|82913.8|82888.8|82904.4|82879.4|82913.9|82888.9|82902.1|82877.1|56
1622009250000|2021-05-26 06:07:30|82904.1|82879.1|82921.1|82896.1|82934.3|82898.7|82902.8|82877.8|72
1622009260000|2021-05-26 06:07:40|82921|82896|82909.3|82884.3|82922.6|82897.6|82909|82884|68
1622009270000|2021-05-26 06:07:50|82909.6|82884.6|82926.9|82901.9|82938.4|82901.9|82907.5|82882.5|64
1622009280000|2021-05-26 06:08:00|82926.6|82901.6|82916|82891|82927.7|82902.7|82913.2|82888.2|64
1622009290000|2021-05-26 06:08:10|82915.9|82890.9|82944.4|82894.4|82944.4|82907.5|82914.2|82887.1|74
1622009300000|2021-05-26 06:08:20|82945|82895|82936.7|82911.7|82953.8|82917.7|82925.6|82891.6|76
1622009310000|2021-05-26 06:08:30|82936.2|82911.2|82927|82902|82955.3|82919.6|82927|82897.6|70
1622009320000|2021-05-26 06:08:40|82924.6|82899.6|82938.9|82913.9|82948.9|82916|82922.9|82897.9|73
1622009330000|2021-05-26 06:08:50|82950.8|82900.8|82934|82909|82950.8|82918.2|82934|82900.8|73
1622009340000|2021-05-26 06:09:00|82934.8|82909.8|82921.2|82896.2|82936.5|82911.5|82921.2|82896.2|54
1622009350000|2021-05-26 06:09:10|82922|82897|82931.1|82906.1|82933.1|82908.1|82921.6|82896.6|61
1622009360000|2021-05-26 06:09:20|82932|82907|82930.6|82905.6|82934.6|82909.6|82928.6|82903.6|50
1622009370000|2021-05-26 06:09:30|82930.5|82905.5|82928.9|82903.9|82932|82907|82928.6|82903.6|37
1622009380000|2021-05-26 06:09:40|82928.8|82903.8|82921.4|82896.4|82930.6|82905.6|82920.5|82878.1|43
1622009390000|2021-05-26 06:09:50|82922.6|82897.6|82925|82900|82925.4|82900.4|82919.9|82894.9|27
1622009400000|2021-05-26 06:10:00|82924.7|82899.7|82923.3|82898.3|82925.3|82900.3|82923|82898|39
1622009410000|2021-05-26 06:10:10|82923.4|82898.4|82940.1|82915.1|82942.2|82915.1|82910|82876.6|69
1622009420000|2021-05-26 06:10:20|82939.8|82914.8|82933.2|82908.2|82939.8|82914.8|82931.4|82906.4|68
1622009430000|2021-05-26 06:10:30|82933.7|82908.7|82926.1|82901.1|82933.7|82908.7|82921.7|82896.7|47
1622009440000|2021-05-26 06:10:40|82925.8|82900.8|82921|82896|82925.8|82900.8|82920.7|82895.7|34
1622009450000|2021-05-26 06:10:50|82920.9|82895.9|82926.2|82901.2|82926.5|82901.5|82920.9|82895.9|36
1622009460000|2021-05-26 06:11:00|82926.1|82901.1|82928.6|82903.6|82932.9|82907.9|82925.3|82900.3|58
1622009470000|2021-05-26 06:11:10|82928|82903|82933.7|82908.7|82935|82910|82917.5|82876.4|72
1622009480000|2021-05-26 06:11:20|82933.4|82908.4|82947.9|82922.9|82962.1|82936.6|82930.8|82905.8|76
1622009490000|2021-05-26 06:11:30|82947.3|82922.3|82943.9|82918.9|82955.3|82922.3|82938.1|82905.3|69
1622009500000|2021-05-26 06:11:40|82944|82919|82967.9|82942.9|82981.1|82943.9|82943.5|82918.5|74
1622009510000|2021-05-26 06:11:50|82965.4|82940.4|82985.8|82960.8|82998.7|82963.7|82964.8|82939.8|75
1622009520000|2021-05-26 06:12:00|82986|82961|82969.8|82944.8|82990.9|82961|82957.2|82918.8|70
1622009530000|2021-05-26 06:12:10|82969.3|82944.3|82986.7|82961.7|82998.1|82964.2|82969.3|82939.8|67
1622009540000|2021-05-26 06:12:20|82987.9|82962.9|82978.3|82953.3|82990.7|82965.4|82976.8|82939.4|62
1622009550000|2021-05-26 06:12:30|82978.8|82953.8|82964.7|82939.7|82978.8|82953.8|82961.1|82936.1|65
1622009560000|2021-05-26 06:12:40|82965.1|82940.1|82965.4|82940.4|82966.7|82941.7|82963.1|82938.1|44
1622009570000|2021-05-26 06:12:50|82965.5|82940.5|82963.5|82938.5|82966.1|82941.1|82959.5|82934.5|51
1622009580000|2021-05-26 06:13:00|82962.7|82937.7|82966.3|82941.3|82970.9|82945.9|82959.1|82934.1|70
1622009590000|2021-05-26 06:13:10|82966.4|82941.4|82955.7|82930.7|82967.1|82942.1|82951.8|82926.8|71
1622009600000|2021-05-26 06:13:20|82956.5|82931.5|82954.6|82929.6|82956.5|82931.5|82951.5|82926.5|64
1622009610000|2021-05-26 06:13:30|82954.9|82929.9|82955.3|82930.3|82956.1|82931.1|82951.7|82926.7|61
1622009620000|2021-05-26 06:13:40|82955.5|82930.5|82953.2|82928.2|82956.3|82931.3|82951.1|82926.1|63
1622009630000|2021-05-26 06:13:50|82953|82928|82959.2|82934.2|82960.2|82935.2|82951.1|82926.1|65
1622009640000|2021-05-26 06:14:00|82959.3|82934.3|82951.6|82926.6|82962.2|82937.2|82949.1|82924.1|76
1622009650000|2021-05-26 06:14:10|82951.2|82926.2|82959.1|82934.1|82960.5|82935.5|82951.2|82926.2|69
1622009660000|2021-05-26 06:14:20|82958.9|82933.9|82972|82947|82973.4|82948.4|82958.3|82933.3|73
1622009670000|2021-05-26 06:14:30|82971.2|82946.2|82968.6|82943.6|82972.5|82947.5|82967.4|82942.4|74
1622009680000|2021-05-26 06:14:40|82968.3|82943.3|82959.3|82934.3|82969.7|82944.7|82957.2|82932.2|64
1622009690000|2021-05-26 06:14:50|82958.6|82933.6|82969.7|82944.7|82978.4|82945.1|82957.8|82925.7|68
1622009700000|2021-05-26 06:15:00|82970.7|82945.7|82968.5|82918.5|82979.1|82954.1|82963.7|82917.1|76
1622009710000|2021-05-26 06:15:10|82969|82919|82965|82940|82976.7|82941.2|82956.9|82918.6|69
1622009720000|2021-05-26 06:15:20|82966.1|82941.1|82962.7|82937.7|82966.1|82941.1|82955.4|82930.4|67
1622009730000|2021-05-26 06:15:30|82964.6|82939.6|82954.5|82929.5|82964.6|82939.6|82952.8|82927.8|73
1622009740000|2021-05-26 06:15:40|82953|82928|82939.5|82914.5|82962.9|82930.4|82939|82900.2|71
1622009750000|2021-05-26 06:15:50|82940.3|82915.3|82949.5|82924.5|82951.7|82926.7|82940.3|82915.3|68
1622009760000|2021-05-26 06:16:00|82949.2|82924.2|82947.9|82897.9|82957.3|82926.1|82945.6|82896.7|70
1622009770000|2021-05-26 06:16:10|82947.4|82897.4|82926.3|82901.3|82948.6|82911.2|82926.3|82897.4|57
1622009780000|2021-05-26 06:16:20|82926.2|82901.2|82922.3|82897.3|82928.5|82903.5|82920.2|82895.2|62
1622009790000|2021-05-26 06:16:30|82924.3|82899.3|82926.1|82901.1|82939.6|82901.1|82918.3|82886.9|69
1622009800000|2021-05-26 06:16:40|82925.4|82900.4|82927.4|82902.4|82928.4|82903.4|82924.6|82899.6|67
1622009810000|2021-05-26 06:16:50|82926.8|82901.8|82932.5|82882.5|82948|82913.9|82921.5|82880.9|72
1622009820000|2021-05-26 06:17:00|82932.4|82882.4|82930.7|82905.7|82932.4|82905.8|82921.1|82882.4|66
1622009830000|2021-05-26 06:17:10|82931.6|82906.6|82931.7|82906.7|82946.7|82909.2|82929.2|82894|68
1622009840000|2021-05-26 06:17:20|82931.8|82906.8|82930.7|82905.7|82934.9|82909.9|82930.3|82905.3|70
1622009850000|2021-05-26 06:17:30|82930.3|82905.3|82927.5|82902.5|82932.1|82907.1|82925.7|82900.7|64
1622009860000|2021-05-26 06:17:40|82927.4|82902.4|82927|82902|82927.9|82902.9|82924.3|82899.3|55
1622009870000|2021-05-26 06:17:50|82927.1|82902.1|82930.9|82905.9|82930.9|82905.9|82918.9|82893.9|69
1622009880000|2021-05-26 06:18:00|82931.1|82906.1|82932.6|82907.6|82933.5|82908.5|82928.6|82903.6|67
1622009890000|2021-05-26 06:18:10|82932.7|82907.7|82933.8|82908.8|82934.4|82909.4|82931.1|82906.1|56
1622009900000|2021-05-26 06:18:20|82935.3|82910.3|82939.6|82914.6|82951|82916.7|82934.8|82897.7|62
1622009910000|2021-05-26 06:18:30|82939.8|82914.8|82941.9|82916.9|82943.2|82918.2|82937.6|82912.6|63
1622009920000|2021-05-26 06:18:40|82943.5|82918.5|82952.8|82927.8|82952.8|82927.8|82941.9|82916.9|75
1622009930000|2021-05-26 06:18:50|82952.7|82927.7|82935.6|82910.6|82953.2|82928.2|82934.6|82899.1|54
1622009940000|2021-05-26 06:19:00|82935.7|82910.7|82939.8|82914.8|82940.1|82915.1|82935.1|82910.1|42
1622009950000|2021-05-26 06:19:10|82939.9|82914.9|82941|82916|82942.1|82917.1|82937.6|82912.6|66
1622009960000|2021-05-26 06:19:20|82941.2|82916.2|82946|82921|82946.4|82921.4|82940.6|82915.6|75
1622009970000|2021-05-26 06:19:30|82946.1|82921.1|82940.5|82915.5|82949.3|82924.3|82938.3|82913.3|72
1622009980000|2021-05-26 06:19:40|82940.9|82915.9|82952.1|82927.1|82953|82928|82939.8|82914.8|70
1622009990000|2021-05-26 06:19:50|82952.7|82927.7|82941|82916|82957.6|82927.9|82937.1|82904.4|70
1622010000000|2021-05-26 06:20:00|82940.2|82915.2|82942.4|82917.4|82944.7|82919.7|82939.2|82914.2|62
1622010010000|2021-05-26 06:20:10|82942.3|82917.3|82939.1|82914.1|82942.8|82917.8|82935.5|82910.5|68
1622010020000|2021-05-26 06:20:20|82938.5|82913.5|82940.5|82915.5|82941.1|82916.1|82933.7|82908.7|70
1622010030000|2021-05-26 06:20:30|82939.2|82914.2|82935.7|82910.7|82940.8|82915.8|82934.3|82909.3|75
1622010040000|2021-05-26 06:20:40|82935.6|82910.6|82946|82921|82946.3|82921.3|82932.6|82907.6|71
1622010050000|2021-05-26 06:20:50|82945.1|82920.1|82954.1|82929.1|82954.8|82929.8|82943.8|82918.8|71
1622010060000|2021-05-26 06:21:00|82954.4|82929.4|82948.7|82923.7|82954.7|82929.7|82947.1|82922.1|75
1622010070000|2021-05-26 06:21:10|82948.8|82923.8|82954.8|82929.8|82956.8|82931.8|82945.4|82920.4|74
1622010080000|2021-05-26 06:21:20|82954.3|82929.3|82954.8|82929.8|82955.9|82930.9|82953.6|82928.6|57
1622010090000|2021-05-26 06:21:30|82954.6|82929.6|82957.8|82932.8|82964.6|82939.6|82954.6|82929.6|62
1622010100000|2021-05-26 06:21:40|82958|82933|82958.3|82933.3|82959.4|82934.4|82956.1|82931.1|40
1622010110000|2021-05-26 06:21:50|82958.2|82933.2|82955.5|82930.5|82958.3|82933.3|82955|82930|48
1622010120000|2021-05-26 06:22:00|82956.3|82931.3|82957.4|82932.4|82958.2|82933.2|82956.2|82931.2|32
1622010130000|2021-05-26 06:22:10|82957.5|82932.5|82958.5|82933.5|82959.6|82934.6|82957.2|82932.2|35
1622010140000|2021-05-26 06:22:20|82958.8|82933.8|82960.1|82935.1|82960.3|82935.3|82956.5|82931.5|52
1622010150000|2021-05-26 06:22:30|82960.3|82935.3|82961.1|82936.1|82961.7|82936.7|82958.9|82933.9|49
1622010160000|2021-05-26 06:22:40|82960.5|82935.5|82960.1|82935.1|82961.4|82936.4|82954.5|82929.5|52
1622010170000|2021-05-26 06:22:50|82959.6|82934.6|82958.3|82933.3|82961.1|82936.1|82957.2|82932.2|35
1622010180000|2021-05-26 06:23:00|82960.5|82935.5|82957.8|82932.8|82960.6|82935.6|82957.4|82932.4|34
1622010190000|2021-05-26 06:23:10|82958|82933|82960.3|82935.3|82961.2|82936.2|82957.6|82932.6|24
1622010200000|2021-05-26 06:23:20|82960.2|82935.2|82961.9|82936.9|82961.9|82936.9|82958.3|82933.3|21
1622010210000|2021-05-26 06:23:30|82958.6|82933.6|82957.4|82932.4|82960.1|82935.1|82954.7|82929.7|28
1622010220000|2021-05-26 06:23:40|82957.5|82932.5|82959.5|82934.5|82960.1|82935.1|82957.2|82932.2|26
1622010230000|2021-05-26 06:23:50|82959.6|82934.6|82957.8|82932.8|82959.6|82934.6|82956.8|82931.8|27
1622010240000|2021-05-26 06:24:00|82958.3|82933.3|82958.8|82933.8|82959.7|82934.7|82957.1|82932.1|34
1622010250000|2021-05-26 06:24:10|82959.2|82934.2|82955.2|82930.2|82963.6|82938.6|82954.7|82929.7|53
1622010260000|2021-05-26 06:24:20|82955.6|82930.6|82967.4|82942.4|82967.5|82942.5|82953.5|82928.5|51
1622010270000|2021-05-26 06:24:30|82965.3|82940.3|82972.2|82947.2|82973.5|82948.5|82965.3|82940.3|44
1622010280000|2021-05-26 06:24:40|82972.7|82947.7|82968.6|82943.6|82974|82948.8|82960.5|82924|47
1622010290000|2021-05-26 06:24:50|82968.8|82943.8|82972.2|82947.2|82975|82950|82967.7|82942.7|53
1622010300000|2021-05-26 06:25:00|82969.7|82944.7|82964.3|82939.3|82974.7|82949.7|82964.3|82939.3|74
1622010310000|2021-05-26 06:25:10|82961.4|82936.4|82967.6|82942.6|82967.6|82942.6|82959|82934|48
1622010320000|2021-05-26 06:25:20|82964.7|82939.7|82962.4|82937.4|82966.4|82941.4|82960.1|82935.1|46
1622010330000|2021-05-26 06:25:30|82962.1|82937.1|82953.2|82928.2|82962.3|82937.3|82952.1|82927.1|38
1622010340000|2021-05-26 06:25:40|82953.4|82928.4|82966.7|82941.7|82969.8|82944.8|82953.1|82928.1|70
1622010350000|2021-05-26 06:25:50|82964.6|82939.6|82968.9|82943.9|82991.7|82949.4|82964.5|82939.5|70
1622010360000|2021-05-26 06:26:00|82968.8|82943.8|82966.8|82941.8|82969.8|82944.8|82962.7|82937.7|70
1622010370000|2021-05-26 06:26:10|82966.6|82941.6|82993.8|82968.8|83005.8|82969.2|82966.3|82941.3|50
1622010380000|2021-05-26 06:26:20|82991.5|82966.5|82994.7|82969.7|82994.7|82969.7|82981.6|82956.6|67
1622010390000|2021-05-26 06:26:30|82994.6|82969.6|83012.1|82987.1|83023|82989|82992.6|82967.6|75
1622010400000|2021-05-26 06:26:40|83010.8|82985.8|82989.4|82964.4|83012.7|82987.7|82987.9|82962.9|57
1622010410000|2021-05-26 06:26:50|83001.3|82951.3|82980.4|82955.4|83001.5|82963.8|82980.2|82950.9|43
1622010420000|2021-05-26 06:27:00|82980.6|82955.6|82984.1|82959.1|82988.7|82961.2|82978|82938.7|48
1622010430000|2021-05-26 06:27:10|82985|82960|82979.5|82954.5|82985.4|82960.4|82978.5|82953.5|48
1622010440000|2021-05-26 06:27:20|82979.6|82954.6|82956.4|82931.4|82979.6|82954.6|82955.5|82919.3|61
1622010450000|2021-05-26 06:27:30|82956.6|82931.6|82953|82928|82970.3|82932.5|82951.5|82916.1|66
1622010460000|2021-05-26 06:27:40|82952.5|82927.5|82951.6|82926.6|82952.5|82927.5|82949|82924|41
1622010470000|2021-05-26 06:27:50|82951.3|82926.3|82943.9|82918.9|82979.6|82931.9|82942.7|82905.4|68
1622010480000|2021-05-26 06:28:00|82943|82918|82957.3|82932.3|82959.6|82934.6|82942.9|82917.9|54
1622010490000|2021-05-26 06:28:10|82956.1|82931.1|82948.8|82923.8|82960.8|82935.8|82946.2|82921.2|63
1622010500000|2021-05-26 06:28:20|82947|82922|82943.7|82918.7|82950|82925|82941.9|82916.9|55
1622010510000|2021-05-26 06:28:30|82943|82918|82940.2|82915.2|82944.8|82919.8|82939.7|82914.7|29
1622010520000|2021-05-26 06:28:40|82941.1|82916.1|82939.4|82914.4|82941.2|82916.2|82937.7|82912.7|50
1622010530000|2021-05-26 06:28:50|82939.6|82914.6|82939|82914|82940|82915|82938|82913|29
1622010540000|2021-05-26 06:29:00|82938.8|82913.8|82957.9|82932.9|82958.9|82933.9|82938.8|82913.8|71
1622010550000|2021-05-26 06:29:10|82958|82933|82956.7|82931.7|82965.1|82940.1|82956.7|82931.7|70
1622010560000|2021-05-26 06:29:20|82954.9|82929.9|82949|82924|82954.9|82929.9|82943.1|82918.1|71
1622010570000|2021-05-26 06:29:30|82949.1|82924.1|82949.3|82924.3|82950.4|82925.4|82941.5|82916.5|67
1622010580000|2021-05-26 06:29:40|82949.1|82924.1|82952.7|82927.7|82953.1|82928.1|82949.1|82924.1|72
1622010590000|2021-05-26 06:29:50|82951.9|82926.9|82943.5|82918.5|82952.5|82927.5|82942.5|82917.5|55
1622010600000|2021-05-26 06:30:00|82942.8|82917.8|82952.8|82927.8|82952.8|82927.8|82935.5|82910.5|66
1622010610000|2021-05-26 06:30:10|82952.1|82927.1|82957.3|82932.3|82961.1|82936.1|82952.1|82927.1|68
1622010620000|2021-05-26 06:30:20|82954.9|82929.9|82944.6|82919.6|82954.9|82929.9|82943|82918|63
1622010630000|2021-05-26 06:30:30|82944.1|82919.1|82942.6|82917.6|82945.1|82920.1|82938.7|82913.7|45
1622010640000|2021-05-26 06:30:40|82943.1|82918.1|82941.3|82916.3|82945.2|82920.2|82939.5|82914.5|49
1622010650000|2021-05-26 06:30:50|82941.5|82916.5|82942.1|82917.1|82945.9|82920.9|82940.4|82915.4|47
1622010660000|2021-05-26 06:31:00|82942|82917|82942|82917|82943.4|82918.4|82939.7|82914.7|28
1622010670000|2021-05-26 06:31:10|82941.8|82916.8|82928.7|82903.7|82943|82918|82928|82886.5|67
1622010680000|2021-05-26 06:31:20|82929|82904|82943.1|82918.1|82946.3|82921.3|82926.7|82901.7|60
1622010690000|2021-05-26 06:31:30|82943.3|82918.3|82948.8|82923.8|82948.9|82923.9|82940.6|82915.6|61
1622010700000|2021-05-26 06:31:40|82951|82926|82954.3|82929.3|82956.8|82931.8|82950.7|82925.7|55
1622010710000|2021-05-26 06:31:50|82953.7|82928.7|82938.6|82913.6|82954.9|82929.9|82938.6|82913.6|46
1622010720000|2021-05-26 06:32:00|82938.4|82913.4|82942.7|82917.7|82944.4|82919.4|82936.2|82911.2|56
1622010730000|2021-05-26 06:32:10|82942|82917|82940.8|82915.8|82942.1|82917.1|82939.3|82914.3|40
1622010740000|2021-05-26 06:32:20|82940.1|82915.1|82939.5|82914.5|82942.3|82917.3|82938.8|82913.8|32
1622010750000|2021-05-26 06:32:30|82938.8|82913.8|82937|82912|82938.8|82913.8|82929.8|82904.8|56
1622010760000|2021-05-26 06:32:40|82937.2|82912.2|82946.7|82921.7|82946.7|82921.7|82937.1|82912.1|58
1622010770000|2021-05-26 06:32:50|82947.4|82922.4|82947.7|82922.7|82950.7|82925.7|82947.1|82922.1|41
1622010780000|2021-05-26 06:33:00|82948.6|82923.6|82936.3|82911.3|82949.7|82924.7|82935.6|82910.6|55
1622010790000|2021-05-26 06:33:10|82935.9|82910.9|82941.9|82916.9|82941.9|82916.9|82932.7|82907.7|60
1622010800000|2021-05-26 06:33:20|82941.1|82916.1|82937.5|82912.5|82943.3|82918.3|82937.5|82912.5|54
1622010810000|2021-05-26 06:33:30|82937.4|82912.4|82938|82913|82939.1|82914.1|82936|82911|38
1622010820000|2021-05-26 06:33:40|82937.9|82912.9|82934.1|82909.1|82937.9|82912.9|82929.6|82904.6|65
1622010830000|2021-05-26 06:33:50|82936.7|82911.7|82949.6|82924.6|82951|82926|82936.7|82911.7|61
1622010840000|2021-05-26 06:34:00|82951.4|82926.4|82940|82915|82951.4|82926.4|82938.7|82913.7|53
1622010850000|2021-05-26 06:34:10|82939.4|82914.4|82949.6|82924.6|82952.2|82927.2|82939.2|82914.2|54
1622010860000|2021-05-26 06:34:20|82950.7|82925.7|82947.1|82922.1|82952.6|82927.6|82946|82921|42
1622010870000|2021-05-26 06:34:30|82947.6|82922.6|82947.3|82922.3|82948.3|82923.3|82946.6|82921.6|24
1622010880000|2021-05-26 06:34:40|82947.2|82922.2|82945.2|82920.2|82947.2|82922.2|82932.5|82907.5|55
1622010890000|2021-05-26 06:34:50|82945.3|82920.3|82943.3|82918.3|82946.2|82921.2|82942.6|82917.6|41
1622010900000|2021-05-26 06:35:00|82943.1|82918.1|82936.8|82911.8|82943.6|82918.6|82928.4|82903.4|67
1622010910000|2021-05-26 06:35:10|82937|82912|82943.5|82918.5|82944.1|82919.1|82936.4|82911.4|55
1622010920000|2021-05-26 06:35:20|82943.7|82918.7|82943|82918|82948|82923|82943|82918|34
1622010930000|2021-05-26 06:35:30|82942.6|82917.6|82933.3|82908.3|82944.2|82919.2|82931|82906|57
1622010940000|2021-05-26 06:35:40|82933.6|82908.6|82931.8|82906.8|82933.9|82908.9|82930.7|82905.7|43
1622010950000|2021-05-26 06:35:50|82931.7|82906.7|82935.6|82910.6|82937.6|82912.6|82931.2|82906.2|52
1622010960000|2021-05-26 06:36:00|82935.9|82910.9|82925.6|82900.6|82937.2|82912.2|82922.6|82897.6|71
1622010970000|2021-05-26 06:36:10|82925.4|82900.4|82945.2|82920.2|82945.2|82920.2|82918.7|82893.7|66
1622010980000|2021-05-26 06:36:20|82945|82920|82945.1|82920.1|82947.7|82922.7|82944.8|82919.8|35
1622010990000|2021-05-26 06:36:30|82944.8|82919.8|82942.4|82917.4|82945.4|82920.4|82941|82916|29
1622011000000|2021-05-26 06:36:40|82942.3|82917.3|82944.4|82919.4|82945.1|82920.1|82941.7|82916.7|26
1622011010000|2021-05-26 06:36:50|82944.3|82919.3|82944.9|82919.9|82945|82920|82942.9|82917.9|24
1622011020000|2021-05-26 06:37:00|82945|82920|82944.8|82919.8|82945.4|82920.4|82943.6|82918.6|30
1622011030000|2021-05-26 06:37:10|82944.7|82919.7|82923.1|82898.1|82944.8|82919.8|82920.4|82895.4|39
1622011040000|2021-05-26 06:37:20|82921.2|82896.2|82913.5|82888.5|82922.1|82897.1|82910.6|82885.6|56
1622011050000|2021-05-26 06:37:30|82913.1|82888.1|82926.8|82901.8|82926.8|82901.8|82908.9|82883.9|53
1622011060000|2021-05-26 06:37:40|82927.3|82902.3|82929.6|82904.6|82930.1|82905.1|82925.6|82900.6|46
1622011070000|2021-05-26 06:37:50|82929.5|82904.5|82927.5|82902.5|82930.2|82905.2|82922.5|82897.5|59
1622011080000|2021-05-26 06:38:00|82927.3|82902.3|82921.9|82896.9|82927.3|82902.3|82921.9|82896.9|34
1622011090000|2021-05-26 06:38:10|82922.6|82897.6|82919.9|82894.9|82922.6|82897.6|82916.1|82891.1|46
1622011100000|2021-05-26 06:38:20|82921.5|82896.5|82930.6|82905.6|82930.6|82905.6|82918.9|82893.9|68
1622011110000|2021-05-26 06:38:30|82931.3|82906.3|82937.5|82912.5|82937.8|82912.8|82931.3|82906.3|46
1622011120000|2021-05-26 06:38:40|82937.4|82912.4|82936.9|82911.9|82937.9|82912.9|82935.5|82910.5|45
1622011130000|2021-05-26 06:38:50|82937.5|82912.5|82942.8|82917.8|82943|82918|82936.6|82911.6|47
1622011140000|2021-05-26 06:39:00|82941.9|82916.9|82956.5|82931.5|82960.8|82935.8|82941.9|82916.9|50
1622011150000|2021-05-26 06:39:10|82956.6|82931.6|82955.2|82930.2|82957.7|82932.7|82953.2|82928.2|33
1622011160000|2021-05-26 06:39:20|82956|82931|82954|82929|82956.1|82931.1|82953.7|82928.7|22
1622011170000|2021-05-26 06:39:30|82953.8|82928.8|82955.1|82930.1|82956.3|82931.3|82953.4|82928.4|28
1622011180000|2021-05-26 06:39:40|82955|82930|82955.3|82930.3|82955.5|82930.5|82954.8|82929.8|20
1622011190000|2021-05-26 06:39:50|82954.9|82929.9|82955|82930|82955.5|82930.5|82946.8|82921.8|38
1622011200000|2021-05-26 06:40:00|82953.3|82928.3|82946.5|82921.5|82953.3|82928.3|82945.7|82920.7|47
1622011210000|2021-05-26 06:40:10|82946.4|82921.4|82932|82907|82946.9|82921.9|82931.5|82906.5|52
1622011220000|2021-05-26 06:40:20|82932.6|82907.6|82933.2|82908.2|82934|82909|82932.6|82907.6|27
1622011230000|2021-05-26 06:40:30|82932.5|82907.5|82930.7|82905.7|82936.9|82911.9|82925.8|82900.8|58
1622011240000|2021-05-26 06:40:40|82931.1|82906.1|82940.3|82915.3|82941.3|82916.3|82929.8|82904.8|36
1622011250000|2021-05-26 06:40:50|82940.9|82915.9|82954.4|82929.4|82958.5|82933.5|82940|82915|51
1622011260000|2021-05-26 06:41:00|82953.8|82928.8|82940.8|82915.8|82954.6|82929.6|82940.7|82915.7|58
1622011270000|2021-05-26 06:41:10|82941.2|82916.2|82938.5|82913.5|82941.7|82916.7|82936|82911|31
1622011280000|2021-05-26 06:41:20|82939.3|82914.3|82946.9|82921.9|82946.9|82921.9|82938.1|82913.1|29
1622011290000|2021-05-26 06:41:30|82953.4|82928.4|82949.4|82924.4|82956.5|82931.5|82949.4|82924.4|46
1622011300000|2021-05-26 06:41:40|82949.8|82924.8|82948.9|82923.9|82953.9|82928.9|82947.4|82922.4|49
1622011310000|2021-05-26 06:41:50|82949.1|82924.1|82959.9|82934.9|82967.3|82942.3|82948.4|82923.4|58
1622011320000|2021-05-26 06:42:00|82959.1|82934.1|82949.2|82924.2|82959.6|82934.6|82948.2|82923.2|54
1622011330000|2021-05-26 06:42:10|82949.4|82924.4|82946.7|82921.7|82949.6|82924.6|82938.7|82913.7|55
1622011340000|2021-05-26 06:42:20|82946.5|82921.5|82954.2|82929.2|82954.8|82929.8|82946.3|82921.3|41
1622011350000|2021-05-26 06:42:30|82954|82929|82951.8|82926.8|82960.6|82935.6|82951.2|82926.2|50
1622011360000|2021-05-26 06:42:40|82951.2|82926.2|82950.9|82925.9|82952.3|82927.3|82950.4|82925.4|30
1622011370000|2021-05-26 06:42:50|82951.1|82926.1|82945.2|82920.2|82952.2|82927.2|82944.3|82919.3|41
1622011380000|2021-05-26 06:43:00|82945.4|82920.4|82949|82924|82949|82924|82945.2|82920.2|30
1622011390000|2021-05-26 06:43:10|82949.3|82924.3|82963.8|82938.8|82964.7|82939.7|82948.2|82923.2|56
1622011400000|2021-05-26 06:43:20|82964.3|82939.3|82966.1|82941.1|82970.8|82945.8|82964|82939|47
1622011410000|2021-05-26 06:43:30|82966.2|82941.2|82967.3|82942.3|82969|82944|82964.4|82939.4|27
1622011420000|2021-05-26 06:43:40|82967.4|82942.4|82965.9|82940.9|82967.8|82942.8|82965.9|82940.9|26
1622011430000|2021-05-26 06:43:50|82966|82941|82971.9|82946.9|82971.9|82946.9|82965.6|82940.6|47
1622011440000|2021-05-26 06:44:00|82970|82945|82976.1|82951.1|82976.6|82951.6|82970|82945|47
1622011450000|2021-05-26 06:44:10|82975.8|82950.8|82982.1|82957.1|82982.4|82957.4|82974.7|82949.7|41
1622011460000|2021-05-26 06:44:20|82981|82956|82981.7|82956.7|82982.4|82957.4|82980.2|82955.2|32
1622011470000|2021-05-26 06:44:30|82982.6|82957.6|83003.5|82978.5|83007.8|82982.8|82982.1|82957.1|56
1622011480000|2021-05-26 06:44:40|83003.2|82978.2|83004.3|82979.3|83007.1|82982.1|82995.9|82970.9|73
1622011490000|2021-05-26 06:44:50|83005.3|82980.3|83013|82988|83016.5|82991.5|83003.8|82978.8|70
1622011500000|2021-05-26 06:45:00|83013.7|82988.7|83015.2|82990.2|83031.1|83006.1|83012.2|82987.2|71
1622011510000|2021-05-26 06:45:10|83016.2|82991.2|83015.3|82990.3|83018.6|82993.6|83014.3|82989.3|37
1622011520000|2021-05-26 06:45:20|83014.8|82989.8|83008.1|82983.1|83016|82991|83008.1|82983.1|38
1622011530000|2021-05-26 06:45:30|83008.3|82983.3|83003.5|82978.5|83009.4|82984.4|83002.9|82977.9|38
1622011540000|2021-05-26 06:45:40|83003.3|82978.3|82997.7|82972.7|83003.8|82978.8|82995.2|82970.2|40
1622011550000|2021-05-26 06:45:50|82997.9|82972.9|82993.8|82968.8|82998|82973|82992.4|82967.4|41
1622011560000|2021-05-26 06:46:00|82993.5|82968.5|83003.5|82978.5|83004.7|82979.7|82989.5|82964.5|54
1622011570000|2021-05-26 06:46:10|83001.8|82976.8|82996.8|82971.8|83002.3|82977.3|82990.1|82965.1|53
1622011580000|2021-05-26 06:46:20|82997.5|82972.5|83002.8|82977.8|83003.4|82978.4|82997.3|82972.3|42
1622011590000|2021-05-26 06:46:30|83002.9|82977.9|83002.7|82977.7|83005.7|82980.7|82998.8|82973.8|61
1622011600000|2021-05-26 06:46:40|83005.6|82980.6|83017.1|82992.1|83017.1|82992.1|83005.6|82980.6|46
1622011610000|2021-05-26 06:46:50|83017.5|82992.5|83014.4|82989.4|83017.6|82992.6|83014.4|82989.4|33
1622011620000|2021-05-26 06:47:00|83014.2|82989.2|83017.2|82992.2|83017.2|82992.2|83013.5|82988.5|23
1622011630000|2021-05-26 06:47:10|83017.1|82992.1|83018.8|82993.8|83020.2|82995.2|83017.1|82992.1|24
1622011640000|2021-05-26 06:47:20|83018.7|82993.7|83012.9|82987.9|83019.8|82994.8|83012.1|82987.1|23
1622011650000|2021-05-26 06:47:30|83012.5|82987.5|83009.7|82984.7|83014.5|82989.5|83008.9|82983.9|18
1622011660000|2021-05-26 06:47:40|83009.4|82984.4|83008.7|82983.7|83012.6|82987.6|82999.8|82974.8|49
1622011670000|2021-05-26 06:47:50|83009.7|82984.7|83009.6|82984.6|83010.5|82985.5|83004|82979|53
1622011680000|2021-05-26 06:48:00|83010.6|82985.6|83006.4|82981.4|83010.9|82985.9|83005.1|82980.1|47
1622011690000|2021-05-26 06:48:10|83006|82981|82992.4|82967.4|83006|82981|82992.4|82967.4|65
1622011700000|2021-05-26 06:48:20|82992.2|82967.2|82988.1|82963.1|82993.1|82968.1|82986.8|82961.8|72
1622011710000|2021-05-26 06:48:30|82989.8|82964.8|82983.5|82958.5|82991.7|82966.7|82983.3|82958.3|45
1622011720000|2021-05-26 06:48:40|82983.7|82958.7|82994.6|82969.6|83004.8|82979.8|82983.1|82958.1|66
1622011730000|2021-05-26 06:48:50|82996.7|82971.7|82988|82963|83000.3|82975.3|82986.9|82961.9|50
1622011740000|2021-05-26 06:49:00|82988.4|82963.4|82988.7|82963.7|82988.9|82963.9|82986.9|82961.9|46
1622011750000|2021-05-26 06:49:10|82989.2|82964.2|82974.6|82949.6|82989.2|82964.2|82974.6|82949.6|45
1622011760000|2021-05-26 06:49:20|82974.7|82949.7|82974.5|82949.5|82976.4|82951.4|82971.8|82946.8|29
1622011770000|2021-05-26 06:49:30|82974.9|82949.9|82984.4|82959.4|82985.6|82960.6|82973.8|82948.8|46
1622011780000|2021-05-26 06:49:40|82984.5|82959.5|82988|82963|82988.5|82963.5|82983.9|82958.9|49
1622011790000|2021-05-26 06:49:50|82986.8|82961.8|83001.8|82976.8|83002.1|82977.1|82986.3|82961.3|53
1622011800000|2021-05-26 06:50:00|83001.9|82976.9|83004.2|82979.2|83004.8|82979.8|83001.6|82976.6|41
1622011810000|2021-05-26 06:50:10|83004.3|82979.3|83002.4|82977.4|83004.9|82979.9|83000.2|82975.2|48
1622011820000|2021-05-26 06:50:20|83001.7|82976.7|83009.8|82984.8|83011.3|82986.3|83001.7|82976.7|70
1622011830000|2021-05-26 06:50:30|83009.2|82984.2|83006.1|82981.1|83010.4|82985.4|83005.7|82980.7|56
1622011840000|2021-05-26 06:50:40|83006.3|82981.3|83001.6|82976.6|83016.1|82991.1|82999.6|82974.6|59
1622011850000|2021-05-26 06:50:50|83001.7|82976.7|82992.5|82967.5|83002.4|82977.4|82983.1|82958.1|62
1622011860000|2021-05-26 06:51:00|82992.8|82967.8|82997.3|82972.3|82999.8|82974.8|82988.9|82963.9|62
1622011870000|2021-05-26 06:51:10|82998|82973|82997.7|82972.7|82998|82973|82995.9|82970.9|38
1622011880000|2021-05-26 06:51:20|82997.4|82972.4|82997.4|82972.4|82998.3|82973.3|82997.4|82972.4|9
1622011890000|2021-05-26 06:51:30|82997.5|82972.5|82997.4|82972.4|83003.9|82978.9|82997|82972|47
1622011900000|2021-05-26 06:51:40|82997.6|82972.6|82992|82967|82998.1|82973.1|82991.4|82966.4|46
1622011910000|2021-05-26 06:51:50|82992.1|82967.1|82986.2|82961.2|82993.6|82968.6|82983.2|82958.2|57
1622011920000|2021-05-26 06:52:00|82986.3|82961.3|82987.9|82962.9|82988.5|82963.5|82983.6|82958.6|48
1622011930000|2021-05-26 06:52:10|82989|82964|82981.9|82956.9|82989.7|82964.7|82975.5|82950.5|62
1622011940000|2021-05-26 06:52:20|82981.1|82956.1|82978.7|82953.7|82981.1|82956.1|82977.7|82952.7|39
1622011950000|2021-05-26 06:52:30|82978.3|82953.3|82982.6|82957.6|82984.8|82959.8|82976.7|82951.7|46
1622011960000|2021-05-26 06:52:40|82983.2|82958.2|82983.5|82958.5|82984.1|82959.1|82980.7|82955.7|48
1622011970000|2021-05-26 06:52:50|82982.6|82957.6|82986.2|82961.2|82986.2|82961.2|82982.4|82957.4|43
1622011980000|2021-05-26 06:53:00|82986.6|82961.6|82985|82960|82991.2|82966.2|82981.7|82956.7|53
1622011990000|2021-05-26 06:53:10|82985.1|82960.1|82981|82956|82985.3|82960.3|82981|82956|40
1622012000000|2021-05-26 06:53:20|82981.8|82956.8|82965.1|82940.1|82983.4|82958.4|82964.7|82939.7|58
1622012010000|2021-05-26 06:53:30|82966.1|82941.1|82966.2|82941.2|82971.6|82946.6|82965.2|82940.2|55
1622012020000|2021-05-26 06:53:40|82966.3|82941.3|82985.4|82960.4|82986.3|82961.3|82966.3|82941.3|59
1622012030000|2021-05-26 06:53:50|82986|82961|82980.8|82955.8|82986.4|82961.4|82979.8|82954.8|41
1622012040000|2021-05-26 06:54:00|82980.2|82955.2|82990.5|82965.5|82990.7|82965.7|82979.9|82954.9|40
1622012050000|2021-05-26 06:54:10|82990.6|82965.6|82983.8|82958.8|82990.8|82965.8|82979.9|82954.9|37
1622012060000|2021-05-26 06:54:20|82984|82959|82979.7|82954.7|82986.1|82961.1|82979.7|82954.7|43
1622012070000|2021-05-26 06:54:30|82979.9|82954.9|82982.9|82957.9|82986.7|82961.7|82979.7|82954.7|58
1622012080000|2021-05-26 06:54:40|82982.4|82957.4|82986.8|82961.8|82988.2|82963.2|82982.2|82957.2|31
1622012090000|2021-05-26 06:54:50|82986.9|82961.9|82984|82959|82993.1|82968.1|82983.5|82958.5|49
1622012100000|2021-05-26 06:55:00|82982.9|82957.9|82977.8|82952.8|82986.9|82961.9|82977|82952|44
1622012110000|2021-05-26 06:55:10|82977.2|82952.2|82982|82957|82983.8|82958.8|82977.1|82952.1|40
1622012120000|2021-05-26 06:55:20|82981.8|82956.8|82997.2|82972.2|83000.8|82975.8|82981.7|82956.7|57
1622012130000|2021-05-26 06:55:30|82997.4|82972.4|82997.2|82972.2|82998.3|82973.3|82996.1|82971.1|36
1622012140000|2021-05-26 06:55:40|82997.1|82972.1|82991.8|82966.8|82997.7|82972.7|82991.7|82966.7|30
1622012150000|2021-05-26 06:55:50|82991.3|82966.3|82998.2|82973.2|82998.7|82973.7|82991|82966|38
1622012160000|2021-05-26 06:56:00|82998.6|82973.6|83000.8|82975.8|83002|82977|82997.4|82972.4|47
1622012170000|2021-05-26 06:56:10|83000.9|82975.9|83002.5|82977.5|83006.2|82981.2|82999.4|82974.4|52
1622012180000|2021-05-26 06:56:20|83001.3|82976.3|82996.6|82971.6|83002.5|82977.5|82996.6|82971.6|60
1622012190000|2021-05-26 06:56:30|82994.4|82969.4|82991|82966|82994.9|82969.9|82990|82965|49
1622012200000|2021-05-26 06:56:40|82990.9|82965.9|82990.9|82965.9|82990.9|82965.9|82989.1|82964.1|30
1622012210000|2021-05-26 06:56:50|82991|82966|82993.4|82968.4|82993.4|82968.4|82987.9|82962.9|38
1622012220000|2021-05-26 06:57:00|82994.4|82969.4|82996.5|82971.5|83002.3|82977.3|82993.8|82968.8|56
1622012230000|2021-05-26 06:57:10|82996.4|82971.4|83001.5|82976.5|83002.7|82977.7|82995.5|82970.5|43
1622012240000|2021-05-26 06:57:20|83001.9|82976.9|82999.4|82974.4|83003.7|82978.7|82999.1|82974.1|46
1622012250000|2021-05-26 06:57:30|82999.6|82974.6|82992.4|82967.4|83000.5|82975.5|82990.2|82965.2|45
1622012260000|2021-05-26 06:57:40|82993.3|82968.3|82993.9|82968.9|82994.9|82969.9|82993.2|82968.2|33
1622012270000|2021-05-26 06:57:50|82994.1|82969.1|83001.8|82976.8|83002.6|82977.6|82993.3|82968.3|35
1622012280000|2021-05-26 06:58:00|83001.4|82976.4|83005.7|82980.7|83008.9|82983.9|82998.5|82973.5|55
1622012290000|2021-05-26 06:58:10|83006.1|82981.1|83005.2|82980.2|83006.6|82981.6|83005.2|82980.2|16
1622012300000|2021-05-26 06:58:20|83005.5|82980.5|83006.9|82981.9|83009.9|82984.9|83004.8|82979.8|35
1622012310000|2021-05-26 06:58:30|83006.5|82981.5|83013.6|82988.6|83015.9|82990.9|83005.8|82980.8|49
1622012320000|2021-05-26 06:58:40|83012.9|82987.9|83010|82985|83013.6|82988.6|83009.3|82984.3|32
1622012330000|2021-05-26 06:58:50|83010.4|82985.4|83017.1|82992.1|83017.1|82992.1|83006.3|82981.3|44
1622012340000|2021-05-26 06:59:00|83017.3|82992.3|83021.9|82996.9|83023.1|82998.1|83015.2|82990.2|54
1622012350000|2021-05-26 06:59:10|83021.5|82996.5|83023.1|82998.1|83025.2|83000.2|83021.5|82996.5|47
1622012360000|2021-05-26 06:59:20|83023.2|82998.2|83016.2|82991.2|83023.2|82998.2|83013.8|82988.8|46
1622012370000|2021-05-26 06:59:30|83016.9|82991.9|83013|82988|83022.3|82997.3|83012.2|82987.2|43
1622012380000|2021-05-26 06:59:40|83013.1|82988.1|83011.8|82986.8|83014.9|82989.9|83009|82984|46
1622012390000|2021-05-26 06:59:50|83011.9|82986.9|83013.5|82988.5|83014.7|82989.7|83007|82982|37
1622012400000|2021-05-26 07:00:00|83013.6|82988.6|82999.9|82974.9|83013.6|82988.6|82989.4|82964.4|63
1622012410000|2021-05-26 07:00:10|83000.4|82975.4|82989|82964|83005.1|82980.1|82989|82964|63
1622012420000|2021-05-26 07:00:20|82988.7|82963.7|82984.3|82959.3|82988.7|82963.7|82979.5|82954.5|61
1622012430000|2021-05-26 07:00:30|82984.4|82959.4|82990.6|82965.6|82991.1|82966.1|82984.1|82959.1|35
1622012440000|2021-05-26 07:00:40|82990|82965|82983.2|82958.2|82992.8|82967.8|82983.2|82958.2|43
1622012450000|2021-05-26 07:00:50|82984.8|82959.8|82982.3|82957.3|82985.9|82960.9|82979.6|82954.6|43
1622012460000|2021-05-26 07:01:00|82982.1|82957.1|82979|82954|82985|82960|82978.6|82953.6|45
1622012470000|2021-05-26 07:01:10|82978.9|82953.9|83004|82979|83004|82979|82977.7|82952.7|51
1622012480000|2021-05-26 07:01:20|83003.1|82978.1|83018.4|82993.4|83018.6|82993.6|83001.8|82976.8|55
1622012490000|2021-05-26 07:01:30|83021.1|82996.1|83014.7|82989.7|83029.2|83004.2|83013.7|82988.7|59
1622012500000|2021-05-26 07:01:40|83014.8|82989.8|83014.4|82989.4|83015.2|82990.2|83009.4|82984.4|47
1622012510000|2021-05-26 07:01:50|83013.2|82988.2|83005.6|82980.6|83015.3|82990.3|83003.4|82978.4|37
1622012520000|2021-05-26 07:02:00|83006.1|82981.1|83008.3|82983.3|83014.2|82989.2|83006.1|82981.1|51
1622012530000|2021-05-26 07:02:10|83007.5|82982.5|83002.1|82977.1|83009.1|82984.1|83002.1|82977.1|46
1622012540000|2021-05-26 07:02:20|83001.8|82976.8|83003.7|82978.7|83005.6|82980.6|83001|82976|54
1622012550000|2021-05-26 07:02:30|83003.5|82978.5|83012.4|82987.4|83012.5|82987.5|83003.5|82978.5|44
1622012560000|2021-05-26 07:02:40|83011.3|82986.3|83006.8|82981.8|83013.5|82988.5|83005.5|82980.5|50
1622012570000|2021-05-26 07:02:50|83006.4|82981.4|83008.3|82983.3|83008.8|82983.8|83004.2|82979.2|38
1622012580000|2021-05-26 07:03:00|83007.9|82982.9|83006.3|82981.3|83014.7|82989.7|83005.1|82980.1|38
1622012590000|2021-05-26 07:03:10|83006|82981|83007.8|82982.8|83011.7|82986.7|83003.3|82978.3|43
1622012600000|2021-05-26 07:03:20|83007.7|82982.7|83013.7|82988.7|83013.9|82988.9|83007.3|82982.3|59
1622012610000|2021-05-26 07:03:30|83013.1|82988.1|83027.5|83002.5|83029.8|83004.8|83011.9|82986.9|48
1622012620000|2021-05-26 07:03:40|83027.8|83002.8|83038.4|83013.4|83038.4|83013.4|83027.8|83002.8|62
1622012630000|2021-05-26 07:03:50|83040.3|83015.3|83032.7|83007.7|83040.3|83015.3|83030|83005|50
1622012640000|2021-05-26 07:04:00|83033|83008|83032.4|83007.4|83036.9|83011.9|83031.3|83006.3|46
1622012650000|2021-05-26 07:04:10|83031.3|83006.3|83028|83003|83033.6|83008.6|83023.3|82998.3|55
1622012660000|2021-05-26 07:04:20|83027.9|83002.9|83029.3|83004.3|83031.9|83006.9|83024.3|82999.3|43
1622012670000|2021-05-26 07:04:30|83029.2|83004.2|83035.9|83010.9|83037.3|83012.3|83029.1|83004.1|42
1622012680000|2021-05-26 07:04:40|83035.2|83010.2|83043.2|83018.2|83043.2|83018.2|83034|83009|54
1622012690000|2021-05-26 07:04:50|83042.9|83017.9|83039.3|83014.3|83043.8|83018.8|83039.3|83014.3|37
1622012700000|2021-05-26 07:05:00|83039.5|83014.5|83027.7|83002.7|83039.8|83014.8|83027.7|83002.7|52
1622012710000|2021-05-26 07:05:10|83027.1|83002.1|83023.9|82998.9|83028.4|83003.4|83022.9|82997.9|37
1622012720000|2021-05-26 07:05:20|83023.5|82998.5|83022.4|82997.4|83023.7|82998.7|83019.9|82994.9|46
1622012730000|2021-05-26 07:05:30|83021.7|82996.7|83004.9|82979.9|83024.7|82999.7|82999.9|82974.9|57
1622012740000|2021-05-26 07:05:40|83004.6|82979.6|83000.1|82975.1|83004.6|82979.6|83000.1|82975.1|40
1622012750000|2021-05-26 07:05:50|82999.8|82974.8|83001.5|82976.5|83004.6|82979.6|82999.5|82974.5|37
1622012760000|2021-05-26 07:06:00|83001.4|82976.4|83001.5|82976.5|83002.5|82977.5|82999|82974|30
1622012770000|2021-05-26 07:06:10|83001.2|82976.2|82997.6|82972.6|83001.8|82976.8|82996.5|82971.5|35
1622012780000|2021-05-26 07:06:20|82996|82971|82995.4|82970.4|82997.4|82972.4|82995.4|82970.4|36
1622012790000|2021-05-26 07:06:30|82995.3|82970.3|82986.6|82961.6|82995.3|82970.3|82985.7|82960.7|45
1622012800000|2021-05-26 07:06:40|82986.9|82961.9|82986.2|82961.2|82988.4|82963.4|82986.2|82961.2|32
1622012810000|2021-05-26 07:06:50|82986.3|82961.3|82987.6|82962.6|82988.3|82963.3|82985.8|82960.8|32
1622012820000|2021-05-26 07:07:00|82988|82963|83002.1|82977.1|83003.6|82978.6|82987.8|82962.8|52
1622012830000|2021-05-26 07:07:10|83002|82977|82991.8|82966.8|83002|82977|82991.4|82966.4|54
1622012840000|2021-05-26 07:07:20|82992|82967|82996.6|82971.6|82996.6|82971.6|82990.1|82965.1|47
1622012850000|2021-05-26 07:07:30|82995.6|82970.6|83006.1|82981.1|83006.6|82981.6|82995.6|82970.6|41
1622012860000|2021-05-26 07:07:40|83006.6|82981.6|83017.6|82992.6|83028.6|83003.6|83006.5|82981.5|51
1622012870000|2021-05-26 07:07:50|83017.4|82992.4|83009.9|82984.9|83018.6|82993.6|83008.6|82983.6|45
1622012880000|2021-05-26 07:08:00|83010.9|82985.9|83011.1|82986.1|83011.1|82986.1|83008.3|82983.3|31
1622012890000|2021-05-26 07:08:10|83010.6|82985.6|83017.2|82992.2|83017.6|82992.6|83010.5|82985.5|26
1622012900000|2021-05-26 07:08:20|83018.1|82993.1|83023.3|82998.3|83023.6|82998.6|83017.2|82992.2|47
1622012910000|2021-05-26 07:08:30|83023.5|82998.5|83020.8|82995.8|83023.5|82998.5|83020.8|82995.8|27
1622012920000|2021-05-26 07:08:40|83020.5|82995.5|83016.3|82991.3|83020.5|82995.5|83015.2|82990.2|39
1622012930000|2021-05-26 07:08:50|83017.1|82992.1|83020.2|82995.2|83022|82997|83016.9|82991.9|41
1622012940000|2021-05-26 07:09:00|83018.8|82993.8|83027.3|83002.3|83027.3|83002.3|83016.4|82991.4|57
1622012950000|2021-05-26 07:09:10|83026.3|83001.3|83027.9|83002.9|83028.2|83003.2|83026.3|83001.3|44
1622012960000|2021-05-26 07:09:20|83027.8|83002.8|83024.6|82999.6|83027.8|83002.8|83021.4|82996.4|43
1622012970000|2021-05-26 07:09:30|83024.8|82999.8|83020.3|82995.3|83025.2|83000.2|83019.1|82994.1|51
1622012980000|2021-05-26 07:09:40|83019.9|82994.9|83035.7|83010.7|83038|83013|83019.5|82994.5|49
1622012990000|2021-05-26 07:09:50|83035.6|83010.6|83043.1|83018.1|83045.1|83020.1|83035.6|83010.6|42
1622013000000|2021-05-26 07:10:00|83043.6|83018.6|83056.3|83031.3|83058.9|83033.9|83043.6|83018.6|61
1622013010000|2021-05-26 07:10:10|83052.5|83027.5|83057|83032|83058.8|83033.8|83046.6|83021.6|55
1622013020000|2021-05-26 07:10:20|83056.3|83031.3|83060.9|83035.9|83070.5|83045.5|83055.9|83030.9|67
1622013030000|2021-05-26 07:10:30|83061|83036|83053.7|83028.7|83061|83036|83051.9|83026.9|57
1622013040000|2021-05-26 07:10:40|83053.8|83028.8|83072.1|83047.1|83073|83048|83053.8|83028.8|54
1622013050000|2021-05-26 07:10:50|83072.2|83047.2|83070.3|83045.3|83081.2|83056.2|83069.2|83044.2|66
1622013060000|2021-05-26 07:11:00|83069.4|83044.4|83076.8|83051.8|83086.6|83061.6|83068.8|83043.8|68
1622013070000|2021-05-26 07:11:10|83076.7|83051.7|83074.6|83049.6|83090.7|83065.7|83072.5|83047.5|56
1622013080000|2021-05-26 07:11:20|83074|83049|83081.9|83056.9|83091.8|83066.8|83074|83049|71
1622013090000|2021-05-26 07:11:30|83082.2|83057.2|83102.7|83077.7|83104.4|83079.4|83082.2|83057.2|54
1622013100000|2021-05-26 07:11:40|83103|83078|83104.5|83079.5|83109.5|83084.5|83101.5|83076.5|55
1622013110000|2021-05-26 07:11:50|83105|83080|83108.9|83083.9|83110.6|83085.6|83101.2|83076.2|46
1622013120000|2021-05-26 07:12:00|83112|83087|83113.7|83088.7|83114.4|83089.4|83111.5|83086.5|55
1622013130000|2021-05-26 07:12:10|83113.3|83088.3|83165.6|83140.6|83187|83144.1|83113.1|83088.1|59
1622013140000|2021-05-26 07:12:20|83169|83144|83161.2|83136.2|83170.3|83145.3|83159.9|83134.9|60
1622013150000|2021-05-26 07:12:30|83162.9|83137.9|83170.2|83145.2|83170.9|83145.9|83160.7|83135.7|54
1622013160000|2021-05-26 07:12:40|83171.9|83146.9|83183|83158|83184.8|83159.8|83170|83145|58
1622013170000|2021-05-26 07:12:50|83184|83159|83188.4|83163.4|83191.5|83166.5|83181.6|83156.6|63
1622013180000|2021-05-26 07:13:00|83188.5|83163.5|83168.4|83143.4|83188.5|83163.5|83166.1|83141.1|64
1622013190000|2021-05-26 07:13:10|83168.8|83143.8|83161.5|83136.5|83173.4|83148.4|83160.5|83135.5|53
1622013200000|2021-05-26 07:13:20|83161.1|83136.1|83160.3|83135.3|83167.5|83142.5|83160|83135|49
1622013210000|2021-05-26 07:13:30|83160.1|83135.1|83172.4|83147.4|83173.3|83148.3|83159.9|83134.9|54
1622013220000|2021-05-26 07:13:40|83171.3|83146.3|83173.3|83148.3|83173.3|83148.3|83170.5|83145.5|38
1622013230000|2021-05-26 07:13:50|83173|83148|83165.1|83140.1|83173.9|83148.9|83165.1|83140.1|36
1622013240000|2021-05-26 07:14:00|83165.5|83140.5|83180.9|83155.9|83198.8|83157.8|83161.4|83136.4|64
1622013250000|2021-05-26 07:14:10|83181.2|83156.2|83173.4|83148.4|83183.2|83158.2|83172.8|83147.8|54
1622013260000|2021-05-26 07:14:20|83173.5|83148.5|83163.5|83138.5|83173.9|83148.9|83162.3|83137.3|52
1622013270000|2021-05-26 07:14:30|83164.2|83139.2|83159.8|83134.8|83164.2|83139.2|83156.7|83131.7|59
1622013280000|2021-05-26 07:14:40|83159.2|83134.2|83161.1|83136.1|83162.3|83137.3|83158.6|83133.6|38
1622013290000|2021-05-26 07:14:50|83161|83136|83157.7|83132.7|83161.3|83136.3|83156.2|83131.2|47
1622013300000|2021-05-26 07:15:00|83158|83133|83161|83136|83162.3|83137.3|83146.7|83121.7|62
1622013310000|2021-05-26 07:15:10|83160.8|83135.8|83167.3|83142.3|83168.8|83143.8|83157|83132|62
1622013320000|2021-05-26 07:15:20|83167.2|83142.2|83170.8|83145.8|83171.7|83146.7|83167.2|83142.2|44
1622013330000|2021-05-26 07:15:30|83171.7|83146.7|83170|83145|83173.4|83148.4|83169.2|83144.2|34
1622013340000|2021-05-26 07:15:40|83169.6|83144.6|83161.3|83136.3|83170.9|83145.9|83160.5|83135.5|49
1622013350000|2021-05-26 07:15:50|83161.5|83136.5|83168.3|83143.3|83168.3|83143.3|83160.9|83135.9|42
1622013360000|2021-05-26 07:16:00|83167.5|83142.5|83168.4|83143.4|83169.1|83144.1|83166.7|83141.7|33
1622013370000|2021-05-26 07:16:10|83168.3|83143.3|83173.9|83148.9|83174.2|83149.2|83167.3|83142.3|42
1622013380000|2021-05-26 07:16:20|83173.6|83148.6|83203.2|83178.2|83207.2|83182.2|83171.2|83146.2|59
1622013390000|2021-05-26 07:16:30|83203.6|83178.6|83209|83184|83223.2|83198.2|83202.4|83177.4|63
1622013400000|2021-05-26 07:16:40|83208.8|83183.8|83204.2|83179.2|83208.8|83183.8|83204.2|83179.2|39
1622013410000|2021-05-26 07:16:50|83204.5|83179.5|83208.1|83183.1|83209.1|83184.1|83204.2|83179.2|46
1622013420000|2021-05-26 07:17:00|83207.9|83182.9|83220.1|83195.1|83220.7|83195.7|83203.5|83178.5|48
1622013430000|2021-05-26 07:17:10|83220.3|83195.3|83220.5|83195.5|83221.6|83196.6|83216.4|83191.4|46
1622013440000|2021-05-26 07:17:20|83218.2|83193.2|83229.4|83204.4|83233.8|83208.8|83217.2|83192.2|54
1622013450000|2021-05-26 07:17:30|83229.5|83204.5|83235.3|83210.3|83236.9|83211.9|83229.4|83204.4|36
1622013460000|2021-05-26 07:17:40|83234.6|83209.6|83234.8|83209.8|83235.9|83210.9|83233.8|83208.8|38
1622013470000|2021-05-26 07:17:50|83235|83210|83240.7|83215.7|83243.8|83218.8|83233.8|83208.8|43
1622013480000|2021-05-26 07:18:00|83240.4|83215.4|83240.3|83215.3|83240.8|83215.8|83239.9|83214.9|30
1622013490000|2021-05-26 07:18:10|83240.5|83215.5|83240.2|83215.2|83240.9|83215.9|83238.7|83213.7|28
1622013500000|2021-05-26 07:18:20|83240.3|83215.3|83242.9|83217.9|83244.6|83219.6|83240.1|83215.1|45
1622013510000|2021-05-26 07:18:30|83243|83218|83243|83218|83243.7|83218.7|83242.6|83217.6|27
1622013520000|2021-05-26 07:18:40|83243.1|83218.1|83242.9|83217.9|83243.8|83218.8|83242.6|83217.6|19
1622013530000|2021-05-26 07:18:50|83243.2|83218.2|83247.5|83222.5|83250.1|83225.1|83243.2|83218.2|36
1622013540000|2021-05-26 07:19:00|83247.2|83222.2|83254.3|83229.3|83257.2|83232.2|83246.7|83221.7|47
1622013550000|2021-05-26 07:19:10|83255|83230|83264.9|83239.9|83265.6|83240.6|83251.2|83226.2|56
1622013560000|2021-05-26 07:19:20|83264|83239|83263.5|83238.5|83266.6|83241.6|83261.9|83236.9|50
1622013570000|2021-05-26 07:19:30|83262.9|83237.9|83258.7|83233.7|83264.4|83239.4|83254.9|83229.9|43
1622013580000|2021-05-26 07:19:40|83259.2|83234.2|83255.8|83230.8|83262.2|83237.2|83254|83229|55
1622013590000|2021-05-26 07:19:50|83255.7|83230.7|83264.1|83239.1|83264.3|83239.3|83255.4|83230.4|36
1622013600000|2021-05-26 07:20:00|83262.1|83237.1|83262.1|83237.1|83267.4|83242.4|83257.9|83232.9|50
1622013610000|2021-05-26 07:20:10|83261.6|83236.6|83262.7|83237.7|83266.1|83241.1|83261.5|83236.5|46
1622013620000|2021-05-26 07:20:20|83264.4|83239.4|83268.6|83243.6|83271.2|83246.2|83259.3|83234.3|59
1622013630000|2021-05-26 07:20:30|83277.6|83252.6|83282.5|83257.5|83286.3|83261.3|83274|83249|60
1622013640000|2021-05-26 07:20:40|83281.5|83256.5|83267.9|83242.9|83283.7|83258.7|83265.5|83240.5|56
1622013650000|2021-05-26 07:20:50|83266.3|83241.3|83278.6|83253.6|83285|83260|83266.3|83241.3|48
1622013660000|2021-05-26 07:21:00|83278.9|83253.9|83282.5|83257.5|83282.5|83257.5|83262.2|83237.2|57
1622013670000|2021-05-26 07:21:10|83281|83256|83277.8|83252.8|83287.7|83262.7|83277.3|83252.3|54
1622013680000|2021-05-26 07:21:20|83277.7|83252.7|83272.7|83247.7|83278.3|83253.3|83269.3|83244.3|42
1622013690000|2021-05-26 07:21:30|83272.8|83247.8|83278.6|83253.6|83278.6|83253.6|83271.9|83246.9|38
1622013700000|2021-05-26 07:21:40|83278.8|83253.8|83274.4|83249.4|83278.8|83253.8|83273.7|83248.7|37
1622013710000|2021-05-26 07:21:50|83274.6|83249.6|83280.8|83255.8|83285.6|83260.6|83273.4|83248.4|44
1622013720000|2021-05-26 07:22:00|83280|83255|83293.2|83268.2|83296|83271|83271.5|83246.5|69
1622013730000|2021-05-26 07:22:10|83291.1|83266.1|83294.2|83269.2|83297.8|83272.8|83284.6|83259.6|44
1622013740000|2021-05-26 07:22:20|83295.7|83270.7|83290.8|83265.8|83295.7|83270.7|83290.8|83265.8|39
1622013750000|2021-05-26 07:22:30|83293.5|83268.5|83286|83261|83294|83269|83284.2|83259.2|45
1622013760000|2021-05-26 07:22:40|83285.7|83260.7|83290.8|83265.8|83291.3|83266.3|83283.9|83258.9|40
1622013770000|2021-05-26 07:22:50|83290.9|83265.9|83294.1|83269.1|83294.1|83269.1|83288|83263|42
1622013780000|2021-05-26 07:23:00|83293.9|83268.9|83295|83270|83295.7|83270.7|83290.1|83265.1|42
1622013790000|2021-05-26 07:23:10|83295.4|83270.4|83299.5|83274.5|83299.5|83274.5|83292.7|83267.7|31
1622013800000|2021-05-26 07:23:20|83293.9|83268.9|83290.7|83265.7|83297.4|83272.4|83290.7|83265.7|41
1622013810000|2021-05-26 07:23:30|83291.6|83266.6|83283.9|83258.9|83291.6|83266.6|83275.7|83250.7|53
1622013820000|2021-05-26 07:23:40|83284|83259|83277.9|83252.9|83284.3|83259.3|83277.7|83252.7|33
1622013830000|2021-05-26 07:23:50|83277.7|83252.7|83277|83252|83279.1|83254.1|83276.6|83251.6|20
1622013840000|2021-05-26 07:24:00|83277.1|83252.1|83258.7|83233.7|83277.5|83252.5|83256.3|83231.3|46
1622013850000|2021-05-26 07:24:10|83258.8|83233.8|83247.5|83222.5|83260.1|83235.1|83247.4|83222.4|42
1622013860000|2021-05-26 07:24:20|83248.3|83223.3|83246.9|83221.9|83249|83224|83245.7|83220.7|37
1622013870000|2021-05-26 07:24:30|83246.8|83221.8|83245|83220|83247.6|83222.6|83244.9|83219.9|40
1622013880000|2021-05-26 07:24:40|83245.1|83220.1|83247.4|83222.4|83247.5|83222.5|83245|83220|34
1622013890000|2021-05-26 07:24:50|83247.2|83222.2|83247.4|83222.4|83250.8|83225.8|83246.5|83221.5|43
1622013900000|2021-05-26 07:25:00|83248.4|83223.4|83223.1|83198.1|83248.8|83223.4|83220.1|83195.1|56
1622013910000|2021-05-26 07:25:10|83222.4|83197.4|83216.5|83191.5|83225.4|83200.4|83215|83190|57
1622013920000|2021-05-26 07:25:20|83216.3|83191.3|83215|83190|83218.4|83193.4|83213.8|83188.8|61
1622013930000|2021-05-26 07:25:30|83214.5|83189.5|83203.7|83178.7|83221.9|83196.9|83200.9|83175.9|67
1622013940000|2021-05-26 07:25:40|83203|83178|83200.4|83175.4|83204.1|83179.1|83197.8|83172.8|41
1622013950000|2021-05-26 07:25:50|83198.1|83173.1|83193.2|83168.2|83204.4|83179.4|83192.5|83167.5|66
1622013960000|2021-05-26 07:26:00|83192.1|83167.1|83173|83148|83196.3|83171.3|83169.1|83135.4|60
1622013970000|2021-05-26 07:26:10|83173.6|83148.6|83173.2|83148.2|83173.6|83148.6|83171.1|83146.1|32
1622013980000|2021-05-26 07:26:20|83173.5|83148.5|83180.2|83155.2|83182.6|83157.6|83171.3|83146.3|45
1622013990000|2021-05-26 07:26:30|83180.9|83155.9|83177.2|83152.2|83181.4|83156.4|83175.1|83150.1|43
1622014000000|2021-05-26 07:26:40|83175.5|83150.5|83170.1|83145.1|83177.1|83152.1|83168|83143|35
1622014010000|2021-05-26 07:26:50|83170.3|83145.3|83175.6|83150.6|83175.6|83150.6|83168.3|83143.3|35
1622014020000|2021-05-26 07:27:00|83176.1|83151.1|83175.7|83150.7|83176.9|83151.9|83173.8|83148.8|20
1622014030000|2021-05-26 07:27:10|83175.6|83150.6|83204.8|83179.8|83208.2|83179.8|83175.6|83150.6|58
1622014040000|2021-05-26 07:27:20|83203.9|83178.9|83205.3|83180.3|83208|83183|83203.7|83178.7|40
1622014050000|2021-05-26 07:27:30|83205|83180|83192.6|83167.6|83206|83181|83192.2|83167.2|50
1622014060000|2021-05-26 07:27:40|83192.9|83167.9|83187.4|83162.4|83193|83168|83186.9|83161.9|27
1622014070000|2021-05-26 07:27:50|83187.1|83162.1|83180.9|83155.9|83187.7|83162.7|83179.9|83154.9|37
1622014080000|2021-05-26 07:28:00|83180.4|83155.4|83180.5|83155.5|83180.6|83155.6|83173|83148|49
1622014090000|2021-05-26 07:28:10|83180.1|83155.1|83205.9|83180.9|83218.9|83180.9|83180.1|83152.8|53
1622014100000|2021-05-26 07:28:20|83204.6|83179.6|83199.7|83174.7|83205.3|83180.3|83196.7|83171.7|42
1622014110000|2021-05-26 07:28:30|83199.4|83174.4|83219.2|83194.2|83225.9|83194.6|83195.1|83170.1|51
1622014120000|2021-05-26 07:28:40|83220|83195|83229.5|83204.5|83234.2|83209.2|83218.2|83193.2|49
1622014130000|2021-05-26 07:28:50|83228.2|83203.2|83216.9|83191.9|83228.9|83203.9|83213.7|83188.7|42
1622014140000|2021-05-26 07:29:00|83216.7|83191.7|83216|83191|83216.9|83191.9|83215.9|83190.9|17
1622014150000|2021-05-26 07:29:10|83215.9|83190.9|83230|83205|83231.5|83206.5|83215.9|83190.9|46
1622014160000|2021-05-26 07:29:20|83229|83204|83238.1|83213.1|83241.9|83216.9|83227.8|83202.8|61
1622014170000|2021-05-26 07:29:30|83236.7|83211.7|83224.4|83199.4|83236.7|83211.7|83223.7|83198.7|42
1622014180000|2021-05-26 07:29:40|83223.8|83198.8|83228.6|83203.6|83229.5|83204.5|83223.2|83198.2|34
1622014190000|2021-05-26 07:29:50|83229.1|83204.1|83235.3|83210.3|83240.6|83215.6|83229.1|83204.1|46
1622014200000|2021-05-26 07:30:00|83235.1|83210.1|83215.3|83190.3|83237.5|83212.5|83213.7|83175.7|54
1622014210000|2021-05-26 07:30:10|83215.6|83190.6|83219.2|83194.2|83220.1|83195.1|83210.5|83185.5|36
1622014220000|2021-05-26 07:30:20|83219.3|83194.3|83219|83194|83219.3|83194.3|83215.3|83190.3|18
1622014230000|2021-05-26 07:30:30|83219.1|83194.1|83218.8|83193.8|83220.6|83195.6|83214.9|83189.9|24
1622014240000|2021-05-26 07:30:40|83219.1|83194.1|83212.8|83187.8|83219.1|83194.1|83210.4|83185.4|21
1622014250000|2021-05-26 07:30:50|83212.2|83187.2|83200.8|83175.8|83212.2|83187.2|83197.6|83172.6|30
1622014260000|2021-05-26 07:31:00|83201.3|83176.3|83187.5|83162.5|83202.5|83177.5|83187.5|83162.5|42
1622014270000|2021-05-26 07:31:10|83189.2|83164.2|83190.9|83165.9|83203.4|83167|83186.8|83152.3|33
1622014280000|2021-05-26 07:31:20|83191.2|83166.2|83195.4|83170.4|83197.9|83172.9|83190.8|83165.8|30
1622014290000|2021-05-26 07:31:30|83195.1|83170.1|83190.8|83165.8|83195.3|83170.3|83190.3|83165.3|27
1622014300000|2021-05-26 07:31:40|83190.9|83165.9|83180.2|83155.2|83191.7|83166.7|83178.6|83153.6|40
1622014310000|2021-05-26 07:31:50|83180.5|83155.5|83178.2|83153.2|83180.7|83155.7|83178.1|83153.1|27
1622014320000|2021-05-26 07:32:00|83178.3|83153.3|83178.4|83153.4|83180.8|83155.8|83177.6|83152.6|27
1622014330000|2021-05-26 07:32:10|83177.7|83152.7|83177.4|83152.4|83177.8|83152.8|83175.5|83150.5|33
1622014340000|2021-05-26 07:32:20|83176|83151|83187.8|83162.8|83189|83164|83175.4|83150.4|33
1622014350000|2021-05-26 07:32:30|83187.5|83162.5|83185.8|83160.8|83189.7|83164.7|83185.6|83160.6|34
1622014360000|2021-05-26 07:32:40|83186.1|83161.1|83190.1|83165.1|83195.5|83170.5|83186.1|83161.1|45
1622014370000|2021-05-26 07:32:50|83190.2|83165.2|83175.7|83150.7|83190.2|83165.2|83175.7|83150.7|49
1622014380000|2021-05-26 07:33:00|83176.4|83151.4|83164.6|83139.6|83177.2|83152.2|83162.9|83137.9|46
1622014390000|2021-05-26 07:33:10|83164.8|83139.8|83169.5|83144.5|83174.8|83149.8|83164.5|83139.5|47
1622014400000|2021-05-26 07:33:20|83167.4|83142.4|83175.5|83150.5|83175.5|83150.5|83165.7|83140.7|57
1622014410000|2021-05-26 07:33:30|83174.7|83149.7|83183.5|83158.5|83195.5|83170.5|83174.5|83149.5|53
1622014420000|2021-05-26 07:33:40|83183|83158|83180|83155|83185.7|83160.7|83177.6|83152.6|45
1622014430000|2021-05-26 07:33:50|83179.8|83154.8|83194.3|83169.3|83196.2|83171.2|83179.3|83154.3|44
1622014440000|2021-05-26 07:34:00|83194.1|83169.1|83199.2|83174.2|83203.1|83178.1|83194.1|83169.1|52
1622014450000|2021-05-26 07:34:10|83199.1|83174.1|83189|83164|83200.7|83175.7|83188.7|83163.7|51
1622014460000|2021-05-26 07:34:20|83189.8|83164.8|83191.5|83166.5|83192.3|83167.3|83186.9|83161.9|35
1622014470000|2021-05-26 07:34:30|83191.2|83166.2|83189.3|83164.3|83191.3|83166.3|83188.8|83163.8|32
1622014480000|2021-05-26 07:34:40|83189|83164|83184.2|83159.2|83189.3|83164.3|83184.2|83159.2|40
1622014490000|2021-05-26 07:34:50|83184.9|83159.9|83178.8|83153.8|83184.9|83159.9|83178.8|83153.8|37
1622014500000|2021-05-26 07:35:00|83179.4|83154.4|83174.4|83149.4|83184.6|83159.6|83172.2|83147.2|55
1622014510000|2021-05-26 07:35:10|83173.9|83148.9|83164.4|83139.4|83175|83150|83155.1|83130.1|55
1622014520000|2021-05-26 07:35:20|83163.5|83138.5|83157|83132|83167.4|83142.4|83156.2|83131.2|52
1622014530000|2021-05-26 07:35:30|83157.1|83132.1|83160.2|83135.2|83163.3|83138.3|83157.1|83132.1|41
1622014540000|2021-05-26 07:35:40|83160.5|83135.5|83152.1|83127.1|83162.3|83137.3|83151|83126|54
1622014550000|2021-05-26 07:35:50|83154.3|83129.3|83152.5|83127.5|83156.2|83131.2|83150.8|83125.8|43
1622014560000|2021-05-26 07:36:00|83152.7|83127.7|83153.9|83128.9|83154.4|83129.4|83152.1|83127.1|40
1622014570000|2021-05-26 07:36:10|83154|83129|83154.4|83129.4|83155.4|83130.4|83152|83127|30
1622014580000|2021-05-26 07:36:20|83153.8|83128.8|83151.4|83126.4|83155.4|83130.4|83151.4|83126.4|39
1622014590000|2021-05-26 07:36:30|83151.5|83126.5|83151.5|83126.5|83155|83130|83150.3|83125.3|36
1622014600000|2021-05-26 07:36:40|83151.6|83126.6|83154.6|83129.6|83154.9|83129.9|83151|83126|34
1622014610000|2021-05-26 07:36:50|83154.8|83129.8|83140.8|83115.8|83154.8|83129.8|83135.6|83110.6|52
1622014620000|2021-05-26 07:37:00|83139.5|83114.5|83145.3|83120.3|83145.3|83120.3|83137.6|83112.6|38
1622014630000|2021-05-26 07:37:10|83144.6|83119.6|83144.3|83119.3|83147.1|83122.1|83143.6|83118.6|37
1622014640000|2021-05-26 07:37:20|83144.7|83119.7|83137|83112|83147|83122|83133.9|83108.9|29
1622014650000|2021-05-26 07:37:30|83136.8|83111.8|83139.5|83114.5|83139.5|83114.5|83136.8|83111.8|30
1622014660000|2021-05-26 07:37:40|83139|83114|83137.9|83112.9|83139|83114|83135.2|83110.2|49
1622014670000|2021-05-26 07:37:50|83138.1|83113.1|83139|83114|83140.1|83115.1|83135.6|83110.6|32
1622014680000|2021-05-26 07:38:00|83139.1|83114.1|83148.9|83123.9|83148.9|83123.9|83137.2|83112.2|47
1622014690000|2021-05-26 07:38:10|83149.9|83124.9|83155.4|83130.4|83162.6|83137.6|83149.2|83124.2|61
1622014700000|2021-05-26 07:38:20|83154.8|83129.8|83150.9|83125.9|83156.2|83131.2|83150.7|83125.7|40
1622014710000|2021-05-26 07:38:30|83150.3|83125.3|83146.4|83121.4|83151.4|83126.4|83146.1|83121.1|31
1622014720000|2021-05-26 07:38:40|83146.2|83121.2|83157.7|83132.7|83161.9|83136.9|83146.2|83121.2|43
1622014730000|2021-05-26 07:38:50|83157.8|83132.8|83157.2|83132.2|83158.3|83133.3|83155.9|83130.9|16
1622014740000|2021-05-26 07:39:00|83157.1|83132.1|83155.2|83130.2|83159.5|83134.5|83154.3|83129.3|31
1622014750000|2021-05-26 07:39:10|83155.5|83130.5|83148.1|83123.1|83158|83133|83147.1|83122.1|55
1622014760000|2021-05-26 07:39:20|83146.5|83121.5|83143.7|83118.7|83146.9|83121.9|83142.6|83117.6|44
1622014770000|2021-05-26 07:39:30|83144.3|83119.3|83144.1|83119.1|83146|83121|83143.4|83118.4|38
1622014780000|2021-05-26 07:39:40|83144|83119|83130.3|83105.3|83144|83119|83128.2|83088.2|49
1622014790000|2021-05-26 07:39:50|83132.7|83107.7|83124.6|83099.6|83135.5|83110.5|83124.6|83099.6|53
1622014800000|2021-05-26 07:40:00|83126.9|83101.9|83123.5|83098.5|83126.9|83101.9|83121.3|83096.3|47
1622014810000|2021-05-26 07:40:10|83123.3|83098.3|83126.4|83101.4|83128.6|83103.6|83123.3|83098.3|46
1622014820000|2021-05-26 07:40:20|83126.3|83101.3|83125.4|83100.4|83127.8|83102.8|83124.7|83099.7|29
1622014830000|2021-05-26 07:40:30|83125.5|83100.5|83127.3|83102.3|83132.8|83107.8|83125.5|83100.5|38
1622014840000|2021-05-26 07:40:40|83126.6|83101.6|83120.7|83095.7|83126.6|83101.6|83119.1|83094.1|35
1622014850000|2021-05-26 07:40:50|83121.1|83096.1|83147.7|83122.7|83149.8|83124.8|83120|83095|55
1622014860000|2021-05-26 07:41:00|83145.5|83120.5|83129.1|83104.1|83145.6|83120.6|83126.9|83086.2|46
1622014870000|2021-05-26 07:41:10|83129.2|83104.2|83134.5|83109.5|83138.8|83113.8|83126.2|83101.2|71
1622014880000|2021-05-26 07:41:20|83134.2|83109.2|83134.5|83109.5|83137.7|83112.7|83133.9|83108.9|45
1622014890000|2021-05-26 07:41:30|83134.3|83109.3|83135.7|83110.7|83136.6|83111.6|83134.1|83109.1|31
1622014900000|2021-05-26 07:41:40|83135.3|83110.3|83131.4|83106.4|83135.3|83110.3|83128.7|83103.7|39
1622014910000|2021-05-26 07:41:50|83130.1|83105.1|83131.5|83106.5|83133.1|83108.1|83128.4|83103.4|40
1622014920000|2021-05-26 07:42:00|83131.9|83106.9|83115.2|83090.2|83131.9|83106.9|83114.9|83089.9|51
1622014930000|2021-05-26 07:42:10|83115.7|83090.7|83110.6|83085.6|83115.7|83090.7|83110.6|83085.6|27
1622014940000|2021-05-26 07:42:20|83110.8|83085.8|83109.8|83084.8|83112.7|83087.7|83109.2|83084.2|39
1622014950000|2021-05-26 07:42:30|83110|83085|83109.3|83084.3|83111|83086|83108.6|83083.6|25
1622014960000|2021-05-26 07:42:40|83108.8|83083.8|83109.3|83084.3|83110.9|83085.9|83107.5|83082.5|29
1622014970000|2021-05-26 07:42:50|83111|83086|83113.7|83088.7|83116.4|83091.4|83107.3|83082.3|42
1622014980000|2021-05-26 07:43:00|83113.8|83088.8|83122.1|83097.1|83125.7|83100.7|83111.3|83086.3|38
1622014990000|2021-05-26 07:43:10|83119.8|83094.8|83121.9|83096.9|83127.5|83102.5|83119.5|83094.5|40
1622015000000|2021-05-26 07:43:20|83120.6|83095.6|83110|83085|83121.6|83096.6|83107.2|83082.2|45
1622015010000|2021-05-26 07:43:30|83110.3|83085.3|83111|83086|83112.5|83087.5|83110.3|83085.3|33
1622015020000|2021-05-26 07:43:40|83111.1|83086.1|83121.4|83096.4|83122.3|83097.3|83110.9|83085.9|42
1622015030000|2021-05-26 07:43:50|83122.2|83097.2|83121.9|83096.9|83123|83098|83120.9|83095.9|37
1622015040000|2021-05-26 07:44:00|83122.2|83097.2|83122.9|83097.9|83124.4|83099.4|83121.5|83096.5|46
1622015050000|2021-05-26 07:44:10|83122.6|83097.6|83121.6|83096.6|83122.9|83097.9|83119.7|83094.7|44
1622015060000|2021-05-26 07:44:20|83121.2|83096.2|83135.6|83110.6|83140.7|83115.7|83120.8|83095.8|57
1622015070000|2021-05-26 07:44:30|83134.2|83109.2|83139.6|83114.6|83140|83115|83133.8|83108.8|43
1622015080000|2021-05-26 07:44:40|83139.5|83114.5|83135.1|83110.1|83143.3|83118.3|83133.4|83108.4|59
1622015090000|2021-05-26 07:44:50|83135.7|83110.7|83137.8|83112.8|83142.5|83117.5|83135.7|83110.7|42
1622015100000|2021-05-26 07:45:00|83138.1|83113.1|83130.4|83105.4|83138.9|83113.9|83128.9|83103.9|57
1622015110000|2021-05-26 07:45:10|83129.7|83104.7|83121|83096|83131.1|83106.1|83121|83096|39
1622015120000|2021-05-26 07:45:20|83122.5|83097.5|83120.7|83095.7|83124.2|83099.2|83119|83094|55
1622015130000|2021-05-26 07:45:30|83120.9|83095.9|83119.6|83094.6|83125|83100|83116.8|83091.8|56
1622015140000|2021-05-26 07:45:40|83119.5|83094.5|83117|83092|83119.8|83094.8|83116.2|83091.2|30
1622015150000|2021-05-26 07:45:50|83116.6|83091.6|83127|83102|83127|83102|83115.8|83090.8|40
1622015160000|2021-05-26 07:46:00|83127.4|83102.4|83138.7|83113.7|83138.9|83113.9|83127.4|83102.4|51
1622015170000|2021-05-26 07:46:10|83138.6|83113.6|83141.5|83116.5|83142.4|83117.4|83137.4|83112.4|42
1622015180000|2021-05-26 07:46:20|83141.4|83116.4|83130.2|83105.2|83141.5|83116.5|83130.2|83105.2|53
1622015190000|2021-05-26 07:46:30|83130.3|83105.3|83128.3|83103.3|83130.4|83105.4|83127.2|83102.2|47
1622015200000|2021-05-26 07:46:40|83129.4|83104.4|83133.7|83108.7|83141.5|83116.5|83129.1|83104.1|60
1622015210000|2021-05-26 07:46:50|83134|83109|83131.4|83106.4|83134|83109|83130|83105|36
1622015220000|2021-05-26 07:47:00|83131.8|83106.8|83122.3|83097.3|83131.9|83106.9|83119.2|83094.2|51
1622015230000|2021-05-26 07:47:10|83121.4|83096.4|83119.6|83094.6|83122.4|83097.4|83118.5|83093.5|34
1622015240000|2021-05-26 07:47:20|83118.3|83093.3|83115.2|83090.2|83118.5|83093.5|83115|83090|33
1622015250000|2021-05-26 07:47:30|83115|83090|83114.4|83089.4|83116.4|83091.4|83113.6|83088.6|32
1622015260000|2021-05-26 07:47:40|83114.3|83089.3|83118.7|83093.7|83121|83096|83113.5|83088.5|48
1622015270000|2021-05-26 07:47:50|83117.9|83092.9|83116|83091|83120|83095|83115.2|83090.2|37
1622015280000|2021-05-26 07:48:00|83115.8|83090.8|83115|83090|83116.5|83091.5|83114.7|83089.7|27
1622015290000|2021-05-26 07:48:10|83115.1|83090.1|83115.5|83090.5|83117.7|83092.7|83114.5|83089.5|43
1622015300000|2021-05-26 07:48:20|83115.7|83090.7|83112.9|83087.9|83115.9|83090.9|83112.4|83087.4|37
1622015310000|2021-05-26 07:48:30|83112.8|83087.8|83110.2|83085.2|83114.7|83089.7|83110.2|83085.2|29
1622015320000|2021-05-26 07:48:40|83110.8|83085.8|83107.3|83082.3|83111|83086|83107.2|83082.2|34
1622015330000|2021-05-26 07:48:50|83107.2|83082.2|83110.3|83085.3|83112|83087|83106.7|83081.7|31
1622015340000|2021-05-26 07:49:00|83110.4|83085.4|83103.5|83078.5|83110.4|83085.4|83103.5|83078.5|40
1622015350000|2021-05-26 07:49:10|83103.8|83078.8|83101.8|83076.8|83104.5|83079.5|83101.1|83076.1|33
1622015360000|2021-05-26 07:49:20|83102.2|83077.2|83117.8|83092.8|83118.2|83093.2|83101.5|83076.5|42
1622015370000|2021-05-26 07:49:30|83117.5|83092.5|83128.6|83103.6|83129.8|83104.8|83116.9|83091.9|45
1622015380000|2021-05-26 07:49:40|83128.8|83103.8|83128.3|83103.3|83129.5|83104.5|83126.3|83101.3|26
1622015390000|2021-05-26 07:49:50|83127.7|83102.7|83126.6|83101.6|83128.3|83103.3|83126.5|83101.5|21
1622015400000|2021-05-26 07:50:00|83125.1|83100.1|83127.6|83102.6|83127.6|83102.6|83115.8|83090.8|56
1622015410000|2021-05-26 07:50:10|83133.1|83108.1|83137.2|83112.2|83137.9|83112.9|83131.8|83106.8|45
1622015420000|2021-05-26 07:50:20|83136.8|83111.8|83135.6|83110.6|83136.8|83111.8|83133|83108|29
1622015430000|2021-05-26 07:50:30|83135.7|83110.7|83133.6|83108.6|83136.2|83111.2|83133.6|83108.6|37
1622015440000|2021-05-26 07:50:40|83134|83109|83127.6|83102.6|83134.4|83109.4|83121.2|83096.2|59
1622015450000|2021-05-26 07:50:50|83128.7|83103.7|83119.4|83094.4|83129|83104|83119.4|83094.4|40
1622015460000|2021-05-26 07:51:00|83119.5|83094.5|83133.9|83108.9|83135.6|83110.6|83119.5|83094.5|45
1622015470000|2021-05-26 07:51:10|83133.8|83108.8|83134.9|83109.9|83135.9|83110.9|83132.8|83107.8|36
1622015480000|2021-05-26 07:51:20|83134.4|83109.4|83126.6|83101.6|83134.5|83109.5|83124.6|83099.6|51
1622015490000|2021-05-26 07:51:30|83128|83103|83138.8|83113.8|83144|83119|83128|83103|66
1622015500000|2021-05-26 07:51:40|83137.5|83112.5|83140.3|83115.3|83140.8|83115.8|83135.1|83110.1|46
1622015510000|2021-05-26 07:51:50|83140.2|83115.2|83123.6|83098.6|83140.8|83115.8|83123.6|83098.6|61
1622015520000|2021-05-26 07:52:00|83123.2|83098.2|83112.8|83087.8|83123.9|83098.9|83112.4|83087.4|59
1622015530000|2021-05-26 07:52:10|83113.9|83088.9|83110.6|83085.6|83115.3|83090.3|83109.6|83084.6|51
1622015540000|2021-05-26 07:52:20|83109.8|83084.8|83111.9|83086.9|83112.4|83087.4|83109.6|83084.6|36
1622015550000|2021-05-26 07:52:30|83112|83087|83111.5|83086.5|83112.8|83087.8|83109.3|83084.3|33
1622015560000|2021-05-26 07:52:40|83110.9|83085.9|83125.7|83100.7|83128.1|83103.1|83110.3|83085.3|49
1622015570000|2021-05-26 07:52:50|83125.9|83100.9|83105.9|83080.9|83125.9|83100.9|83105.9|83080.9|57
1622015580000|2021-05-26 07:53:00|83105.8|83080.8|83117.2|83092.2|83119|83094|83104.9|83079.9|58
1622015590000|2021-05-26 07:53:10|83117.3|83092.3|83132.1|83107.1|83132.3|83107.3|83115.8|83090.8|47
1622015600000|2021-05-26 07:53:20|83132.3|83107.3|83128.8|83103.8|83135.3|83110.3|83128.1|83103.1|51
1622015610000|2021-05-26 07:53:30|83128.7|83103.7|83140.7|83115.7|83141.7|83116.7|83128.4|83103.4|39
1622015620000|2021-05-26 07:53:40|83141.1|83116.1|83141.4|83116.4|83145.8|83120.8|83141.1|83116.1|48
1622015630000|2021-05-26 07:53:50|83141.3|83116.3|83137.6|83112.6|83141.4|83116.4|83137.2|83112.2|41
1622015640000|2021-05-26 07:54:00|83137.5|83112.5|83135.5|83110.5|83138.3|83113.3|83135|83110|31
1622015650000|2021-05-26 07:54:10|83135.6|83110.6|83138.4|83113.4|83138.4|83113.4|83135.2|83110.2|34
1622015660000|2021-05-26 07:54:20|83139.1|83114.1|83138.6|83113.6|83139.6|83114.6|83138|83113|32
1622015670000|2021-05-26 07:54:30|83140.1|83115.1|83151.7|83126.7|83155.3|83130.3|83140.1|83115.1|55
1622015680000|2021-05-26 07:54:40|83151.5|83126.5|83158.9|83133.9|83159.8|83134.8|83150.6|83125.6|41
1622015690000|2021-05-26 07:54:50|83158.5|83133.5|83160.1|83135.1|83163.2|83138.2|83158|83133|56
1622015700000|2021-05-26 07:55:00|83159.6|83134.6|83155.3|83130.3|83161|83136|83155.3|83130.3|46
1622015710000|2021-05-26 07:55:10|83154.9|83129.9|83150.3|83125.3|83155.8|83130.8|83148.1|83123.1|46
1622015720000|2021-05-26 07:55:20|83150.2|83125.2|83152.4|83127.4|83153.3|83128.3|83150.2|83125.2|39
1622015730000|2021-05-26 07:55:30|83151.8|83126.8|83157.2|83132.2|83158.3|83133.3|83151.8|83126.8|42
1622015740000|2021-05-26 07:55:40|83157|83132|83162.9|83137.9|83163.1|83138.1|83155.2|83130.2|34
1622015750000|2021-05-26 07:55:50|83163.5|83138.5|83160.7|83135.7|83166|83141|83159.8|83134.8|37
1622015760000|2021-05-26 07:56:00|83160.8|83135.8|83160.1|83135.1|83161.4|83136.4|83159.9|83134.9|29
1622015770000|2021-05-26 07:56:10|83160|83135|83163.6|83138.6|83165.4|83140.4|83158.6|83133.6|48
1622015780000|2021-05-26 07:56:20|83162.9|83137.9|83166.6|83141.6|83166.7|83141.7|83162.1|83137.1|40
1622015790000|2021-05-26 07:56:30|83167.8|83142.8|83179.1|83154.1|83179.2|83154.2|83167.1|83142.1|40
1622015800000|2021-05-26 07:56:40|83179|83154|83178|83153|83180.1|83155.1|83177.9|83152.9|36
1622015810000|2021-05-26 07:56:50|83177.8|83152.8|83179.1|83154.1|83185.3|83160.3|83177.8|83152.8|30
1622015820000|2021-05-26 07:57:00|83179.4|83154.4|83178.3|83153.3|83182|83157|83174.5|83149.5|53
1622015830000|2021-05-26 07:57:10|83178.4|83153.4|83187.9|83162.9|83187.9|83162.9|83176.7|83151.7|51
1622015840000|2021-05-26 07:57:20|83185.2|83160.2|83173.4|83148.4|83187.4|83162.4|83171.6|83146.6|51
1622015850000|2021-05-26 07:57:30|83173.5|83148.5|83173.4|83148.4|83176.6|83151.6|83173.1|83148.1|39
1622015860000|2021-05-26 07:57:40|83177.4|83152.4|83170|83145|83183.7|83158.7|83169.1|83144.1|50
1622015870000|2021-05-26 07:57:50|83169.8|83144.8|83177.6|83152.6|83177.7|83152.7|83169.8|83144.8|37
1622015880000|2021-05-26 07:58:00|83176.9|83151.9|83183.6|83158.6|83187.2|83162.2|83176.9|83151.9|55
1622015890000|2021-05-26 07:58:10|83182.6|83157.6|83176|83151|83184.5|83159.5|83175.5|83150.5|53
1622015900000|2021-05-26 07:58:20|83175.8|83150.8|83173.3|83148.3|83176|83151|83168.2|83143.2|57
1622015910000|2021-05-26 07:58:30|83175.1|83150.1|83175.5|83150.5|83179|83154|83174.3|83149.3|49
1622015920000|2021-05-26 07:58:40|83179.7|83154.7|83178|83153|83180.5|83155.5|83178|83153|42
1622015930000|2021-05-26 07:58:50|83177.9|83152.9|83173.2|83148.2|83179.3|83154.3|83172.9|83147.9|30
1622015940000|2021-05-26 07:59:00|83173.6|83148.6|83180.5|83155.5|83181.3|83156.3|83173.6|83148.6|32
1622015950000|2021-05-26 07:59:10|83186.8|83161.8|83186.8|83161.8|83190.7|83165.7|83186.6|83161.6|44
1622015960000|2021-05-26 07:59:20|83186.9|83161.9|83184.6|83159.6|83187.6|83162.6|83183.8|83158.8|33
1622015970000|2021-05-26 07:59:30|83184.5|83159.5|83189|83164|83189.4|83164.4|83184.5|83159.5|35
1622015980000|2021-05-26 07:59:40|83189.3|83164.3|83199.5|83174.5|83199.5|83174.5|83186.9|83161.9|45
1622015990000|2021-05-26 07:59:50|83199.3|83174.3|83197.2|83172.2|83200.2|83175.2|83197.2|83172.2|33
1622016000000|2021-05-26 08:00:00|83196.9|83171.9|83211.6|83186.6|83216.5|83191.5|83196.6|83171.6|54
1622016010000|2021-05-26 08:00:10|83211.5|83186.5|83220.5|83195.5|83223.2|83198.2|83211.5|83186.5|56
1622016020000|2021-05-26 08:00:20|83220.4|83195.4|83225.5|83200.5|83226.1|83201.1|83220.3|83195.3|40
1622016030000|2021-05-26 08:00:30|83225.3|83200.3|83231.8|83206.8|83233.2|83208.2|83225.3|83200.3|50
1622016040000|2021-05-26 08:00:40|83231.9|83206.9|83231.6|83206.6|83232.6|83207.6|83231.3|83206.3|28
1622016050000|2021-05-26 08:00:50|83231.5|83206.5|83228.8|83203.8|83231.5|83206.5|83225.6|83200.6|44
1622016060000|2021-05-26 08:01:00|83228.6|83203.6|83229.4|83204.4|83232.8|83207.8|83227.8|83202.8|38
1622016070000|2021-05-26 08:01:10|83225.7|83200.7|83226|83201|83228.8|83203.8|83221.9|83196.9|54
1622016080000|2021-05-26 08:01:20|83225.5|83200.5|83227.7|83202.7|83227.9|83202.9|83222.6|83197.6|45
1622016090000|2021-05-26 08:01:30|83227.3|83202.3|83227.3|83202.3|83238.9|83213.9|83225.3|83200.3|57
1622016100000|2021-05-26 08:01:40|83227.7|83202.7|83232.4|83207.4|83233.3|83208.3|83227.5|83202.5|55
1622016110000|2021-05-26 08:01:50|83232.5|83207.5|83235.8|83210.8|83235.8|83210.8|83231.9|83206.9|37
1622016120000|2021-05-26 08:02:00|83235.5|83210.5|83238.8|83213.8|83242.9|83217.9|83234.9|83209.9|53
1622016130000|2021-05-26 08:02:10|83239.1|83214.1|83241.5|83216.5|83241.5|83216.5|83237.8|83212.8|36
1622016140000|2021-05-26 08:02:20|83240.9|83215.9|83240|83215|83246.7|83221.7|83240|83215|38
1622016150000|2021-05-26 08:02:30|83240.6|83215.6|83239.4|83214.4|83242.7|83217.7|83239.1|83214.1|29
1622016160000|2021-05-26 08:02:40|83239|83214|83237.4|83212.4|83240.9|83215.9|83237.4|83212.4|18
1622016170000|2021-05-26 08:02:50|83238.3|83213.3|83245.6|83220.6|83250.8|83225.8|83237.9|83212.9|45
1622016180000|2021-05-26 08:03:00|83245.2|83220.2|83233.8|83208.8|83246.5|83221.5|83233.2|83208.2|42
1622016190000|2021-05-26 08:03:10|83234.3|83209.3|83244.1|83219.1|83244.1|83219.1|83233.8|83208.8|47
1622016200000|2021-05-26 08:03:20|83244|83219|83247.2|83222.2|83248.9|83223.9|83244|83219|45
1622016210000|2021-05-26 08:03:30|83246.7|83221.7|83238.6|83213.6|83246.7|83221.7|83236.3|83211.3|44
1622016220000|2021-05-26 08:03:40|83238.4|83213.4|83237.5|83212.5|83242|83217|83237.5|83212.5|38
1622016230000|2021-05-26 08:03:50|83237.9|83212.9|83236.4|83211.4|83239.3|83214.3|83236.4|83211.4|36
1622016240000|2021-05-26 08:04:00|83236.3|83211.3|83236.1|83211.1|83236.9|83211.9|83236|83211|33
1622016250000|2021-05-26 08:04:10|83236.2|83211.2|83238.7|83213.7|83239.8|83214.8|83236.2|83211.2|19
1622016260000|2021-05-26 08:04:20|83238.9|83213.9|83240.5|83215.5|83240.5|83215.5|83233.5|83208.5|34
1622016270000|2021-05-26 08:04:30|83240.6|83215.6|83241.8|83216.8|83245.8|83220.8|83239.3|83214.3|48
1622016280000|2021-05-26 08:04:40|83242|83217|83242.8|83217.8|83243.2|83218.2|83237.1|83212.1|42
1622016290000|2021-05-26 08:04:50|83242.7|83217.7|83250.7|83225.7|83250.7|83225.7|83242.7|83217.7|55
1622016300000|2021-05-26 08:05:00|83250.5|83225.5|83250.5|83225.5|83251.4|83226.4|83247.2|83222.2|49
1622016310000|2021-05-26 08:05:10|83250|83225|83243.9|83218.9|83250.4|83225.4|83243.9|83218.9|48
1622016320000|2021-05-26 08:05:20|83244.2|83219.2|83248.8|83223.8|83248.8|83223.8|83243.6|83218.6|39
1622016330000|2021-05-26 08:05:30|83248.6|83223.6|83245.6|83220.6|83248.7|83223.7|83245.4|83220.4|28
1622016340000|2021-05-26 08:05:40|83245.8|83220.8|83235.6|83210.6|83246.4|83221.4|83234.8|83209.8|27
1622016350000|2021-05-26 08:05:50|83235.4|83210.4|83234.9|83209.9|83237|83212|83222.8|83197.8|42
1622016360000|2021-05-26 08:06:00|83235.1|83210.1|83232.4|83207.4|83240.3|83215.3|83231.4|83206.4|39
1622016370000|2021-05-26 08:06:10|83232.3|83207.3|83227|83202|83232.3|83207.3|83226.5|83201.5|31
1622016380000|2021-05-26 08:06:20|83226.6|83201.6|83224.2|83199.2|83227.2|83202.2|83222.9|83197.9|37
1622016390000|2021-05-26 08:06:30|83224.1|83199.1|83224.8|83199.8|83224.8|83199.8|83224|83199|8
1622016400000|2021-05-26 08:06:40|83224.6|83199.6|83226.4|83201.4|83226.8|83201.8|83219.4|83194.4|27
1622016410000|2021-05-26 08:06:50|83226.2|83201.2|83222.5|83197.5|83226.2|83201.2|83219.2|83194.2|37
1622016420000|2021-05-26 08:07:00|83221.3|83196.3|83223|83198|83225.2|83200.2|83221.3|83196.3|34
1622016430000|2021-05-26 08:07:10|83222.7|83197.7|83226|83201|83227.1|83202.1|83222.5|83197.5|31
1622016440000|2021-05-26 08:07:20|83227|83202|83226.4|83201.4|83227.3|83202.3|83226.1|83201.1|22
1622016450000|2021-05-26 08:07:30|83226.3|83201.3|83227.1|83202.1|83228.8|83203.8|83225|83200|38
1622016460000|2021-05-26 08:07:40|83227.2|83202.2|83231.1|83206.1|83233.7|83208.7|83227.2|83202.2|36
1622016470000|2021-05-26 08:07:50|83231.2|83206.2|83229.6|83204.6|83234.6|83209.6|83229.6|83204.6|33
1622016480000|2021-05-26 08:08:00|83230|83205|83230.6|83205.6|83233.7|83208.7|83225.3|83200.3|38
1622016490000|2021-05-26 08:08:10|83231.6|83206.6|83222.2|83197.2|83232.6|83207.6|83222|83197|48
1622016500000|2021-05-26 08:08:20|83221.9|83196.9|83231.7|83206.7|83234.2|83209.2|83218.3|83193.3|43
1622016510000|2021-05-26 08:08:30|83232.4|83207.4|83222.8|83197.8|83232.4|83207.4|83222.8|83197.8|40
1622016520000|2021-05-26 08:08:40|83222.9|83197.9|83217.8|83192.8|83223.5|83198.5|83217.8|83192.8|33
1622016530000|2021-05-26 08:08:50|83217.7|83192.7|83220.1|83195.1|83220.1|83195.1|83216.6|83191.6|37
1622016540000|2021-05-26 08:09:00|83219.9|83194.9|83215.8|83190.8|83221.1|83196.1|83215.8|83190.8|45
1622016550000|2021-05-26 08:09:10|83216.5|83191.5|83219.2|83194.2|83220.1|83195.1|83214.2|83189.2|31
1622016560000|2021-05-26 08:09:20|83219.1|83194.1|83220.5|83195.5|83220.6|83195.6|83218.6|83193.6|19
1622016570000|2021-05-26 08:09:30|83220.3|83195.3|83212.2|83187.2|83220.3|83195.3|83209.5|83184.5|26
1622016580000|2021-05-26 08:09:40|83211.3|83186.3|83220|83195|83220|83195|83208.4|83183.4|42
1622016590000|2021-05-26 08:09:50|83221.4|83196.4|83228.6|83203.6|83233.3|83208.3|83217.3|83192.3|44
1622016600000|2021-05-26 08:10:00|83232.5|83207.5|83230.5|83205.5|83237.9|83212.9|83227.6|83202.6|55
1622016610000|2021-05-26 08:10:10|83229.5|83204.5|83231.9|83206.9|83241.3|83216.3|83229.5|83204.5|49
1622016620000|2021-05-26 08:10:20|83232|83207|83226.5|83201.5|83232.6|83207.6|83225.3|83200.3|40
1622016630000|2021-05-26 08:10:30|83226.3|83201.3|83224.2|83199.2|83226.5|83201.5|83224.1|83199.1|22
1622016640000|2021-05-26 08:10:40|83224.3|83199.3|83213.6|83188.6|83224.6|83199.6|83213.4|83188.4|52
1622016650000|2021-05-26 08:10:50|83214.2|83189.2|83212.2|83187.2|83214.2|83189.2|83207.6|83182.6|43
1622016660000|2021-05-26 08:11:00|83211.6|83186.6|83217.5|83192.5|83221.8|83196.8|83211.6|83186.6|51
1622016670000|2021-05-26 08:11:10|83217.8|83192.8|83219.2|83194.2|83219.9|83194.9|83216.7|83191.7|31
1622016680000|2021-05-26 08:11:20|83219|83194|83227|83202|83227.1|83202.1|83217.2|83192.2|45
1622016690000|2021-05-26 08:11:30|83226.7|83201.7|83231.2|83206.2|83231.9|83206.9|83226.7|83201.7|50
1622016700000|2021-05-26 08:11:40|83231|83206|83230|83205|83234.4|83209.4|83227.7|83202.7|66
1622016710000|2021-05-26 08:11:50|83229.9|83204.9|83229.3|83204.3|83230.5|83205.5|83224.9|83199.9|44
1622016720000|2021-05-26 08:12:00|83228.4|83203.4|83224.3|83199.3|83228.4|83203.4|83223.7|83198.7|22
1622016730000|2021-05-26 08:12:10|83223.5|83198.5|83218.1|83193.1|83223.7|83198.7|83217.7|83192.7|46
1622016740000|2021-05-26 08:12:20|83217.9|83192.9|83215.6|83190.6|83218.7|83193.7|83215|83190|36
1622016750000|2021-05-26 08:12:30|83215.3|83190.3|83193.6|83168.6|83215.6|83190.6|83193.4|83168.4|60
1622016760000|2021-05-26 08:12:40|83193.4|83168.4|83190|83165|83195.3|83170.3|83189.1|83164.1|42
1622016770000|2021-05-26 08:12:50|83190.7|83165.7|83186.4|83161.4|83190.7|83165.7|83183.5|83158.5|46
1622016780000|2021-05-26 08:13:00|83185.7|83160.7|83185.2|83160.2|83187.3|83162.3|83183.3|83158.3|35
1622016790000|2021-05-26 08:13:10|83185|83160|83182.3|83157.3|83185.2|83160.2|83177.4|83152.4|38
1622016800000|2021-05-26 08:13:20|83181.8|83156.8|83189.9|83164.9|83189.9|83164.9|83181.8|83156.8|40
1622016810000|2021-05-26 08:13:30|83189.3|83164.3|83188|83163|83189.4|83164.4|83187.7|83162.7|29
1622016820000|2021-05-26 08:13:40|83188.3|83163.3|83172.3|83147.3|83188.3|83163.3|83167.8|83142.8|42
1622016830000|2021-05-26 08:13:50|83172|83147|83172.3|83147.3|83178.2|83153.2|83172|83147|52
1622016840000|2021-05-26 08:14:00|83172.8|83147.8|83178|83153|83180.8|83155.8|83172.2|83147.2|55
1622016850000|2021-05-26 08:14:10|83176.8|83151.8|83169|83144|83177.8|83152.8|83167.7|83142.7|60
1622016860000|2021-05-26 08:14:20|83168.9|83143.9|83163.9|83138.9|83171.1|83146.1|83160.6|83135.6|55
1622016870000|2021-05-26 08:14:30|83165.4|83140.4|83168.7|83143.7|83174.9|83149.9|83165.4|83140.4|58
1622016880000|2021-05-26 08:14:40|83168.9|83143.9|83168.5|83143.5|83168.9|83143.9|83159.3|83134.3|47
1622016890000|2021-05-26 08:14:50|83170.4|83145.4|83165.1|83140.1|83170.5|83145.5|83165.1|83140.1|42
1622016900000|2021-05-26 08:15:00|83165.3|83140.3|83163.9|83138.9|83165.3|83140.3|83155.4|83130.4|58
1622016910000|2021-05-26 08:15:10|83164.5|83139.5|83209.2|83184.2|83226.4|83195.7|83164.5|83139.5|69
1622016920000|2021-05-26 08:15:20|83208.9|83183.9|83204.6|83179.6|83208.9|83183.9|83203.2|83178.2|37
1622016930000|2021-05-26 08:15:30|83204.5|83179.5|83200.8|83175.8|83207.1|83182.1|83199.1|83174.1|53
1622016940000|2021-05-26 08:15:40|83200.7|83175.7|83219.4|83194.4|83219.4|83194.4|83200.7|83175.7|65
1622016950000|2021-05-26 08:15:50|83219.8|83194.8|83219.2|83194.2|83220.8|83195.8|83217.6|83192.6|43
1622016960000|2021-05-26 08:16:00|83218.8|83193.8|83230.1|83205.1|83230.4|83205.4|83218|83193|45
1622016970000|2021-05-26 08:16:10|83230.9|83205.9|83241|83216|83244|83219|83230.2|83205.2|62
1622016980000|2021-05-26 08:16:20|83241.1|83216.1|83231|83206|83242.6|83217.6|83230.2|83205.2|58
1622016990000|2021-05-26 08:16:30|83230.8|83205.8|83241.6|83216.6|83242.1|83217.1|83230.8|83205.8|45
1622017000000|2021-05-26 08:16:40|83242.3|83217.3|83215.1|83190.1|83243.9|83218.9|83215.1|83190.1|64
1622017010000|2021-05-26 08:16:50|83214.3|83189.3|83203.2|83178.2|83216.2|83191.2|83203.2|83178.2|50
1622017020000|2021-05-26 08:17:00|83203.1|83178.1|83213.5|83188.5|83214.1|83189.1|83200.7|83175.7|58
1622017030000|2021-05-26 08:17:10|83214|83189|83221|83196|83228|83203|83212.8|83187.8|50
1622017040000|2021-05-26 08:17:20|83220.9|83195.9|83214.2|83189.2|83221.1|83196.1|83210.5|83185.5|55
1622017050000|2021-05-26 08:17:30|83214.5|83189.5|83213.8|83188.8|83216.7|83191.7|83210.9|83185.9|37
1622017060000|2021-05-26 08:17:40|83215.1|83190.1|83201.7|83176.7|83215.1|83190.1|83201.7|83176.7|41
1622017070000|2021-05-26 08:17:50|83203.2|83178.2|83202.2|83177.2|83210.7|83185.7|83202.2|83177.2|37
1622017080000|2021-05-26 08:18:00|83202.6|83177.6|83203.4|83178.4|83206.6|83181.6|83200|83175|45
1622017090000|2021-05-26 08:18:10|83202.7|83177.7|83207|83182|83217.6|83192.6|83201.4|83176.4|54
1622017100000|2021-05-26 08:18:20|83207.6|83182.6|83209.4|83184.4|83210.5|83185.5|83205.3|83180.3|42
1622017110000|2021-05-26 08:18:30|83210.6|83185.6|83223.5|83198.5|83226.1|83201.1|83209.4|83184.4|58
1622017120000|2021-05-26 08:18:40|83223.8|83198.8|83229.1|83204.1|83230.3|83205.3|83220.6|83195.6|54
1622017130000|2021-05-26 08:18:50|83229.5|83204.5|83215.2|83190.2|83230.1|83205.1|83215.2|83190.2|33
1622017140000|2021-05-26 08:19:00|83215.7|83190.7|83219.2|83194.2|83225.1|83200.1|83213|83188|59
1622017150000|2021-05-26 08:19:10|83219.3|83194.3|83227.4|83202.4|83228.4|83203.4|83219.1|83194.1|46
1622017160000|2021-05-26 08:19:20|83228.8|83203.8|83228.4|83203.4|83230.3|83205.3|83227.1|83202.1|18
1622017170000|2021-05-26 08:19:30|83228.5|83203.5|83226.3|83201.3|83229.1|83204.1|83220.9|83195.9|49
1622017180000|2021-05-26 08:19:40|83225.8|83200.8|83222|83197|83228.5|83203.5|83218.1|83193.1|51
1622017190000|2021-05-26 08:19:50|83224|83199|83215.8|83190.8|83230|83205|83215.8|83190.8|61
1622017200000|2021-05-26 08:20:00|83214.8|83189.8|83210.5|83185.5|83218.9|83193.9|83209.2|83184.2|45
1622017210000|2021-05-26 08:20:10|83210.6|83185.6|83204.4|83179.4|83211|83186|83200.4|83175.4|61
1622017220000|2021-05-26 08:20:20|83203.4|83178.4|83196.7|83171.7|83213.5|83188.5|83196.7|83171.7|73
1622017230000|2021-05-26 08:20:30|83199.1|83174.1|83195.4|83170.4|83199.1|83174.1|83193.1|83168.1|57
1622017240000|2021-05-26 08:20:40|83194.9|83169.9|83196.2|83171.2|83196.3|83171.3|83194|83169|40
1622017250000|2021-05-26 08:20:50|83197.8|83172.8|83207.6|83182.6|83210.3|83185.3|83197.8|83172.8|51
1622017260000|2021-05-26 08:21:00|83206.5|83181.5|83224|83199|83225.5|83200.5|83206.5|83181.5|59
1622017270000|2021-05-26 08:21:10|83221|83196|83205.3|83180.3|83221|83196|83205.3|83180.3|52
1622017280000|2021-05-26 08:21:20|83205.2|83180.2|83203|83178|83205.2|83180.2|83198.7|83173.7|44
1622017290000|2021-05-26 08:21:30|83203.5|83178.5|83204|83179|83205.5|83180.5|83202.4|83177.4|36
1622017300000|2021-05-26 08:21:40|83204.2|83179.2|83211.6|83186.6|83212.1|83187.1|83203.9|83178.9|54
1622017310000|2021-05-26 08:21:50|83211.4|83186.4|83212.9|83187.9|83216.6|83191.6|83210.5|83185.5|44
1622017320000|2021-05-26 08:22:00|83213.4|83188.4|83222.5|83197.5|83223.2|83198.2|83213.4|83188.4|39
1622017330000|2021-05-26 08:22:10|83222.7|83197.7|83222.6|83197.6|83222.8|83197.8|83219|83194|36
1622017340000|2021-05-26 08:22:20|83222.4|83197.4|83219.3|83194.3|83225|83200|83218.9|83193.9|37
1622017350000|2021-05-26 08:22:30|83219.1|83194.1|83225.2|83200.2|83229.1|83204.1|83219.1|83194.1|42
1622017360000|2021-05-26 08:22:40|83224.4|83199.4|83226.7|83201.7|83226.7|83201.7|83223.4|83198.4|33
1622017370000|2021-05-26 08:22:50|83226.4|83201.4|83224.5|83199.5|83227.4|83202.4|83223.8|83198.8|31
1622017380000|2021-05-26 08:23:00|83224.6|83199.6|83224.2|83199.2|83226.5|83201.5|83224.2|83199.2|25
1622017390000|2021-05-26 08:23:10|83224.4|83199.4|83224.9|83199.9|83227.8|83202.8|83223.4|83198.4|33
1622017400000|2021-05-26 08:23:20|83225|83200|83225.1|83200.1|83227|83202|83223.7|83198.7|33
1622017410000|2021-05-26 08:23:30|83225.6|83200.6|83221.3|83196.3|83226.5|83201.5|83217.7|83192.7|44
1622017420000|2021-05-26 08:23:40|83219.4|83194.4|83218.8|83193.8|83220.6|83195.6|83218.8|83193.8|30
1622017430000|2021-05-26 08:23:50|83219.2|83194.2|83218.1|83193.1|83219.9|83194.9|83217.7|83192.7|20
1622017440000|2021-05-26 08:24:00|83218|83193|83202.6|83177.6|83218.9|83193.9|83197.7|83172.7|40
1622017450000|2021-05-26 08:24:10|83202.8|83177.8|83208|83183|83208.2|83183.2|83200.5|83175.5|38
1622017460000|2021-05-26 08:24:20|83207.9|83182.9|83212.5|83187.5|83214|83189|83206.4|83181.4|31
1622017470000|2021-05-26 08:24:30|83212.9|83187.9|83212.6|83187.6|83214|83189|83209.4|83184.4|22
1622017480000|2021-05-26 08:24:40|83212.1|83187.1|83210.9|83185.9|83213.4|83188.4|83208.9|83183.9|29
1622017490000|2021-05-26 08:24:50|83211.9|83186.9|83211.1|83186.1|83213.5|83188.5|83210.7|83185.7|28
1622017500000|2021-05-26 08:25:00|83210.8|83185.8|83209.4|83184.4|83211.8|83186.8|83203.3|83178.3|43
1622017510000|2021-05-26 08:25:10|83208.8|83183.8|83194.8|83169.8|83213.2|83188.2|83192.8|83167.8|46
1622017520000|2021-05-26 08:25:20|83196.1|83171.1|83195.1|83170.1|83196.8|83171.8|83194.4|83169.4|28
1622017530000|2021-05-26 08:25:30|83197.6|83172.6|83203|83178|83207.1|83182.1|83197.6|83172.6|47
1622017540000|2021-05-26 08:25:40|83204.2|83179.2|83200.2|83175.2|83204.2|83179.2|83197.9|83172.9|30
1622017550000|2021-05-26 08:25:50|83200.7|83175.7|83200.1|83175.1|83201.1|83176.1|83199.7|83174.7|38
1622017560000|2021-05-26 08:26:00|83199.9|83174.9|83191.5|83166.5|83200.2|83175.2|83188.9|83163.9|35
1622017570000|2021-05-26 08:26:10|83191.6|83166.6|83204.3|83179.3|83204.3|83179.3|83191.6|83166.6|30
1622017580000|2021-05-26 08:26:20|83204.9|83179.9|83203.2|83178.2|83209.8|83184.8|83199.9|83174.9|52
1622017590000|2021-05-26 08:26:30|83202.9|83177.9|83201.9|83176.9|83205.7|83180.7|83192.2|83167.2|46
1622017600000|2021-05-26 08:26:40|83202.1|83177.1|83205.2|83180.2|83207.5|83182.5|83201.4|83176.4|42
1622017610000|2021-05-26 08:26:50|83204.6|83179.6|83200.7|83175.7|83206.2|83181.2|83200.7|83175.7|27
1622017620000|2021-05-26 08:27:00|83200.5|83175.5|83201.1|83176.1|83201.6|83176.6|83200.5|83175.5|23
1622017630000|2021-05-26 08:27:10|83201.6|83176.6|83197.3|83172.3|83202.5|83177.5|83196.4|83171.4|38
1622017640000|2021-05-26 08:27:20|83196.9|83171.9|83195.4|83170.4|83198.3|83173.3|83195.3|83170.3|22
1622017650000|2021-05-26 08:27:30|83195.3|83170.3|83191.3|83166.3|83195.9|83170.9|83189.9|83164.9|32
1622017660000|2021-05-26 08:27:40|83191.4|83166.4|83193.1|83168.1|83198.4|83173.4|83189.9|83164.9|40
1622017670000|2021-05-26 08:27:50|83193.3|83168.3|83192.9|83167.9|83193.3|83168.3|83192.2|83167.2|17
1622017680000|2021-05-26 08:28:00|83193.1|83168.1|83192.5|83167.5|83193.4|83168.4|83192.1|83167.1|30
1622017690000|2021-05-26 08:28:10|83192.6|83167.6|83188.7|83163.7|83193.8|83168.8|83188.7|83163.7|27
1622017700000|2021-05-26 08:28:20|83188.8|83163.8|83183.1|83158.1|83189.8|83164.8|83178.4|83153.4|52
1622017710000|2021-05-26 08:28:30|83187.7|83162.7|83186.8|83161.8|83197.6|83172.6|83185.7|83160.7|64
1622017720000|2021-05-26 08:28:40|83186.4|83161.4|83179.7|83154.7|83188.5|83163.5|83169.9|83144.9|49
1622017730000|2021-05-26 08:28:50|83180.5|83155.5|83185|83160|83187.5|83162.5|83178.4|83153.4|62
1622017740000|2021-05-26 08:29:00|83184.5|83159.5|83183.8|83158.8|83185.3|83160.3|83176.7|83151.7|64
1622017750000|2021-05-26 08:29:10|83183.9|83158.9|83184.4|83159.4|83190.2|83165.2|83182.1|83157.1|40
1622017760000|2021-05-26 08:29:20|83185.3|83160.3|83184.9|83159.9|83186.3|83161.3|83183.9|83158.9|31
1622017770000|2021-05-26 08:29:30|83184.8|83159.8|83181.1|83156.1|83185.1|83160.1|83180.7|83155.7|36
1622017780000|2021-05-26 08:29:40|83180.2|83155.2|83183.1|83158.1|83184.8|83159.8|83180.2|83155.2|32
1622017790000|2021-05-26 08:29:50|83182.5|83157.5|83177.9|83152.9|83185.1|83160.1|83177.9|83152.9|33
1622017800000|2021-05-26 08:30:00|83182.7|83157.7|83179.8|83154.8|83183.1|83158.1|83177.6|83152.6|56
1622017810000|2021-05-26 08:30:10|83179.5|83154.5|83179.6|83154.6|83181.1|83156.1|83178.4|83153.4|29
1622017820000|2021-05-26 08:30:20|83179.3|83154.3|83188.6|83163.6|83198.9|83173.9|83179.3|83154.3|52
1622017830000|2021-05-26 08:30:30|83188.3|83163.3|83185.9|83160.9|83189.6|83164.6|83185.7|83160.7|33
1622017840000|2021-05-26 08:30:40|83186|83161|83181|83156|83186|83161|83179.9|83154.9|41
1622017850000|2021-05-26 08:30:50|83180.8|83155.8|83179.2|83154.2|83181|83156|83178.2|83153.2|23
1622017860000|2021-05-26 08:31:00|83178.9|83153.9|83183.8|83158.8|83185.4|83160.4|83178.9|83153.9|28
1622017870000|2021-05-26 08:31:10|83183.9|83158.9|83181.4|83156.4|83184|83159|83180.7|83155.7|22
1622017880000|2021-05-26 08:31:20|83181.2|83156.2|83182.1|83157.1|83183.3|83158.3|83180.4|83155.4|31
1622017890000|2021-05-26 08:31:30|83182.2|83157.2|83192.1|83167.1|83195.2|83170.2|83182.1|83157.1|45
1622017900000|2021-05-26 08:31:40|83192.2|83167.2|83198.8|83173.8|83201.5|83176.5|83192|83167|44
1622017910000|2021-05-26 08:31:50|83198.6|83173.6|83192.9|83167.9|83198.6|83173.6|83192.5|83167.5|42
1622017920000|2021-05-26 08:32:00|83193.2|83168.2|83196.3|83171.3|83197.4|83172.4|83193.2|83168.2|47
1622017930000|2021-05-26 08:32:10|83196.2|83171.2|83197.9|83172.9|83197.9|83172.9|83195.1|83170.1|26
1622017940000|2021-05-26 08:32:20|83197.7|83172.7|83189.1|83164.1|83199.1|83174.1|83188.5|83163.5|50
1622017950000|2021-05-26 08:32:30|83189.2|83164.2|83191.6|83166.6|83192.8|83167.8|83188.3|83163.3|35
1622017960000|2021-05-26 08:32:40|83192|83167|83204.8|83179.8|83208.3|83183.3|83191.1|83166.1|44
1622017970000|2021-05-26 08:32:50|83204.6|83179.6|83186.1|83161.1|83205.5|83180.5|83185.7|83160.7|48
1622017980000|2021-05-26 08:33:00|83186.3|83161.3|83187.5|83162.5|83187.9|83162.9|83185.8|83160.8|31
1622017990000|2021-05-26 08:33:10|83187.6|83162.6|83191.7|83166.7|83193.4|83168.4|83185.3|83160.3|37
1622018000000|2021-05-26 08:33:20|83191.2|83166.2|83192.2|83167.2|83198.7|83173.7|83190.7|83165.7|45
1622018010000|2021-05-26 08:33:30|83191.6|83166.6|83189.7|83164.7|83193.8|83168.8|83184.7|83159.7|44
1622018020000|2021-05-26 08:33:40|83189.8|83164.8|83197.5|83172.5|83198.9|83173.9|83189.2|83164.2|35
1622018030000|2021-05-26 08:33:50|83197.8|83172.8|83192.4|83167.4|83198.5|83173.5|83189.9|83164.9|33
1622018040000|2021-05-26 08:34:00|83192.1|83167.1|83185.4|83160.4|83192.1|83167.1|83183.7|83158.7|37
1622018050000|2021-05-26 08:34:10|83186|83161|83195.7|83170.7|83197.4|83172.4|83185.6|83160.6|45
1622018060000|2021-05-26 08:34:20|83196.1|83171.1|83190.6|83165.6|83196.5|83171.5|83190.1|83165.1|50
1622018070000|2021-05-26 08:34:30|83190.5|83165.5|83190.8|83165.8|83192.1|83167.1|83190.5|83165.5|21
1622018080000|2021-05-26 08:34:40|83190.4|83165.4|83186.6|83161.6|83191.1|83166.1|83186.5|83161.5|29
1622018090000|2021-05-26 08:34:50|83187|83162|83185.3|83160.3|83187|83162|83183.4|83158.4|27
1622018100000|2021-05-26 08:35:00|83185.6|83160.6|83185.6|83160.6|83186|83161|83184.7|83159.7|26
1622018110000|2021-05-26 08:35:10|83185.2|83160.2|83180.1|83155.1|83185.6|83160.6|83178.9|83153.9|23
1622018120000|2021-05-26 08:35:20|83180.5|83155.5|83183.9|83158.9|83185|83160|83180.4|83155.4|35
1622018130000|2021-05-26 08:35:30|83183.8|83158.8|83200.7|83175.7|83203|83178|83183.2|83158.2|44
1622018140000|2021-05-26 08:35:40|83201.5|83176.5|83195.6|83170.6|83201.5|83176.5|83195.3|83170.3|38
1622018150000|2021-05-26 08:35:50|83195.7|83170.7|83185.4|83160.4|83196.4|83171.4|83183.4|83158.4|47
1622018160000|2021-05-26 08:36:00|83185.2|83160.2|83184.3|83159.3|83185.2|83160.2|83184|83159|26
1622018170000|2021-05-26 08:36:10|83183.2|83158.2|83181.7|83156.7|83184.1|83159.1|83180.1|83155.1|23
1622018180000|2021-05-26 08:36:20|83181|83156|83170.2|83145.2|83189.5|83164.5|83163.8|83138.8|50
1622018190000|2021-05-26 08:36:30|83170.3|83145.3|83171.7|83146.7|83172.1|83147.1|83168.7|83143.7|38
1622018200000|2021-05-26 08:36:40|83170.1|83145.1|83174.8|83149.8|83174.8|83149.8|83170.1|83145.1|47
1622018210000|2021-05-26 08:36:50|83174.9|83149.9|83174.6|83149.6|83175.8|83150.8|83172.8|83147.8|44
1622018220000|2021-05-26 08:37:00|83174.7|83149.7|83179.6|83154.6|83179.7|83154.7|83174.7|83149.7|49
1622018230000|2021-05-26 08:37:10|83178.4|83153.4|83205.2|83180.2|83207.2|83182.2|83178.4|83153.4|32
1622018240000|2021-05-26 08:37:20|83206.1|83181.1|83214.2|83189.2|83215.5|83190.5|83206.1|83181.1|50
1622018250000|2021-05-26 08:37:30|83214.4|83189.4|83212.8|83187.8|83220|83195|83209.4|83184.4|60
1622018260000|2021-05-26 08:37:40|83212.6|83187.6|83214.7|83189.7|83224.6|83199.6|83208.3|83183.3|48
1622018270000|2021-05-26 08:37:50|83214.9|83189.9|83215.5|83190.5|83218|83193|83213.7|83188.7|47
1622018280000|2021-05-26 08:38:00|83215.8|83190.8|83214.9|83189.9|83219|83194|83213|83188|53
1622018290000|2021-05-26 08:38:10|83214.8|83189.8|83212.2|83187.2|83215.7|83190.7|83212.1|83187.1|46
1622018300000|2021-05-26 08:38:20|83212.4|83187.4|83208.3|83183.3|83212.6|83187.6|83205.5|83180.5|38
1622018310000|2021-05-26 08:38:30|83208.1|83183.1|83223.2|83198.2|83223.2|83198.2|83206.3|83181.3|72
1622018320000|2021-05-26 08:38:40|83221|83196|83229.8|83204.8|83230.6|83205.6|83221|83196|56
1622018330000|2021-05-26 08:38:50|83229.7|83204.7|83224|83199|83230|83205|83223.7|83198.7|46
1622018340000|2021-05-26 08:39:00|83223.9|83198.9|83228.9|83203.9|83229.7|83204.7|83221.5|83196.5|61
1622018350000|2021-05-26 08:39:10|83228.6|83203.6|83234.4|83209.4|83237.2|83212.2|83228.6|83203.6|66
1622018360000|2021-05-26 08:39:20|83233.2|83208.2|83217.6|83192.6|83233.2|83208.2|83217.1|83192.1|68
1622018370000|2021-05-26 08:39:30|83217.1|83192.1|83214.1|83189.1|83218.3|83193.3|83209.1|83184.1|45
1622018380000|2021-05-26 08:39:40|83214.8|83189.8|83201.4|83176.4|83217.9|83192.9|83200.4|83175.4|33
1622018390000|2021-05-26 08:39:50|83202|83177|83206.5|83181.5|83207.4|83182.4|83202|83177|42
1622018400000|2021-05-26 08:40:00|83206.6|83181.6|83210.5|83185.5|83220.5|83195.5|83205.6|83180.6|56
1622018410000|2021-05-26 08:40:10|83210.8|83185.8|83205.2|83180.2|83213.1|83188.1|83199|83174|50
1622018420000|2021-05-26 08:40:20|83204.5|83179.5|83204.1|83179.1|83205.3|83180.3|83199.7|83174.7|33
1622018430000|2021-05-26 08:40:30|83203.8|83178.8|83204.1|83179.1|83204.6|83179.6|83203.8|83178.8|22
1622018440000|2021-05-26 08:40:40|83192.9|83167.9|83192.7|83167.7|83192.9|83167.9|83186.1|83161.1|45
1622018450000|2021-05-26 08:40:50|83193.3|83168.3|83202.9|83177.9|83203.4|83178.4|83192.6|83167.6|52
1622018460000|2021-05-26 08:41:00|83204.1|83179.1|83209|83184|83209|83184|83204.1|83179.1|32
1622018470000|2021-05-26 08:41:10|83208.8|83183.8|83215.7|83190.7|83215.8|83190.8|83208.8|83183.8|38
1622018480000|2021-05-26 08:41:20|83216|83191|83221.9|83196.9|83221.9|83196.9|83214.5|83189.5|38
1622018490000|2021-05-26 08:41:30|83221|83196|83217.2|83192.2|83221.9|83196.9|83215.4|83190.4|33
1622018500000|2021-05-26 08:41:40|83217.1|83192.1|83220.4|83195.4|83221.5|83196.5|83217.1|83192.1|31
1622018510000|2021-05-26 08:41:50|83220.7|83195.7|83219.7|83194.7|83221.7|83196.7|83214.2|83189.2|40
1622018520000|2021-05-26 08:42:00|83217.8|83192.8|83219.1|83194.1|83220.5|83195.5|83217.8|83192.8|29
1622018530000|2021-05-26 08:42:10|83219|83194|83223.3|83198.3|83223.7|83198.7|83218.8|83193.8|45
1622018540000|2021-05-26 08:42:20|83223|83198|83254.1|83229.1|83270|83233.5|83223|83198|54
1622018550000|2021-05-26 08:42:30|83254|83229|83248|83223|83257.2|83232.2|83247.9|83222.9|50
1622018560000|2021-05-26 08:42:40|83248.1|83223.1|83248.9|83223.9|83250.9|83225.9|83248.1|83223.1|38
1622018570000|2021-05-26 08:42:50|83248.8|83223.8|83260.2|83235.2|83263.9|83238.9|83248.5|83223.5|42
1622018580000|2021-05-26 08:43:00|83259.5|83234.5|83262.2|83237.2|83264.6|83239.6|83257.5|83232.5|36
1622018590000|2021-05-26 08:43:10|83262.3|83237.3|83264.6|83239.6|83265.6|83240.6|83262|83237|29
1622018600000|2021-05-26 08:43:20|83266|83241|83276.2|83251.2|83277.7|83252.7|83266|83241|54
1622018610000|2021-05-26 08:43:30|83276.5|83251.5|83272.2|83247.2|83276.5|83251.5|83271.8|83246.8|31
1622018620000|2021-05-26 08:43:40|83271.9|83246.9|83273.3|83248.3|83275.1|83250.1|83271.9|83246.9|36
1622018630000|2021-05-26 08:43:50|83272.6|83247.6|83255.4|83230.4|83272.6|83247.6|83255.3|83230.3|63
1622018640000|2021-05-26 08:44:00|83255|83230|83256.7|83231.7|83257.4|83232.4|83250.2|83225.2|50
1622018650000|2021-05-26 08:44:10|83256.4|83231.4|83255.8|83230.8|83259.2|83234.2|83255.2|83230.2|42
1622018660000|2021-05-26 08:44:20|83255.9|83230.9|83272.5|83247.5|83272.5|83247.5|83242.9|83217.9|67
1622018670000|2021-05-26 08:44:30|83272.1|83247.1|83267.8|83242.8|83274.3|83249.3|83267.8|83242.8|54
1622018680000|2021-05-26 08:44:40|83267.3|83242.3|83271|83246|83271|83246|83266.2|83241.2|43
1622018690000|2021-05-26 08:44:50|83270.6|83245.6|83270.4|83245.4|83275|83250|83269.7|83244.7|42
1622018700000|2021-05-26 08:45:00|83268.7|83243.7|83266.9|83241.9|83269.5|83244.5|83256.2|83231.2|64
1622018710000|2021-05-26 08:45:10|83266.1|83241.1|83269.1|83244.1|83270.7|83245.7|83265.8|83240.8|45
1622018720000|2021-05-26 08:45:20|83269.9|83244.9|83274.7|83249.7|83277.8|83252.8|83265.4|83240.4|67
1622018730000|2021-05-26 08:45:30|83274.5|83249.5|83282.5|83257.5|83287|83262|83272.5|83247.5|57
1622018740000|2021-05-26 08:45:40|83285.7|83260.7|83290.1|83265.1|83290.1|83265.1|83280.8|83255.8|65
1622018750000|2021-05-26 08:45:50|83289.7|83264.7|83278.5|83253.5|83291.4|83266.4|83277.1|83252.1|59
1622018760000|2021-05-26 08:46:00|83278.6|83253.6|83289.1|83264.1|83292.4|83267.4|83278.3|83253.3|68
1622018770000|2021-05-26 08:46:10|83288.8|83263.8|83292.8|83267.8|83292.8|83267.8|83284.1|83259.1|58
1622018780000|2021-05-26 08:46:20|83292.4|83267.4|83287.5|83262.5|83295.8|83270.8|83285|83260|69
1622018790000|2021-05-26 08:46:30|83287.3|83262.3|83286|83261|83290.5|83265.5|83280|83255|54
1622018800000|2021-05-26 08:46:40|83285.9|83260.9|83279.4|83254.4|83285.9|83260.9|83276.1|83251.1|48
1622018810000|2021-05-26 08:46:50|83279.3|83254.3|83279.4|83254.4|83281.5|83256.5|83273.9|83248.9|54
1622018820000|2021-05-26 08:47:00|83279|83254|83278.8|83253.8|83281|83256|83278.5|83253.5|49
1622018830000|2021-05-26 08:47:10|83276.6|83251.6|83275.5|83250.5|83281.5|83256.5|83274.9|83249.9|52
1622018840000|2021-05-26 08:47:20|83275.7|83250.7|83273.9|83248.9|83275.7|83250.7|83273.3|83248.3|41
1622018850000|2021-05-26 08:47:30|83273.6|83248.6|83282.2|83257.2|83284.8|83259.8|83273.6|83248.6|56
1622018860000|2021-05-26 08:47:40|83282.1|83257.1|83285.1|83260.1|83285.1|83260.1|83279.3|83254.3|44
1622018870000|2021-05-26 08:47:50|83285.3|83260.3|83281.1|83256.1|83285.9|83260.9|83280.6|83255.6|40
1622018880000|2021-05-26 08:48:00|83281.5|83256.5|83292.3|83267.3|83293.7|83268.7|83281.4|83256.4|47
1622018890000|2021-05-26 08:48:10|83291.7|83266.7|83292.7|83267.7|83293.3|83268.3|83289.2|83264.2|33
1622018900000|2021-05-26 08:48:20|83291.9|83266.9|83293.1|83268.1|83293.1|83268.1|83289.6|83264.6|50
1622018910000|2021-05-26 08:48:30|83292.4|83267.4|83297.2|83272.2|83299.6|83274.6|83292.1|83267.1|43
1622018920000|2021-05-26 08:48:40|83297.4|83272.4|83290.3|83265.3|83298.9|83273.9|83288.4|83263.4|47
1622018930000|2021-05-26 08:48:50|83290.5|83265.5|83294.5|83269.5|83295.8|83270.8|83287.8|83262.8|49
1622018940000|2021-05-26 08:49:00|83294.9|83269.9|83290.5|83265.5|83294.9|83269.9|83290.5|83265.5|38
1622018950000|2021-05-26 08:49:10|83289.9|83264.9|83285.1|83260.1|83291.7|83266.7|83284|83259|37
1622018960000|2021-05-26 08:49:20|83285.9|83260.9|83286.3|83261.3|83291.8|83266.8|83285.6|83260.6|43
1622018970000|2021-05-26 08:49:30|83286.4|83261.4|83287.5|83262.5|83287.8|83262.8|83280.4|83255.4|46
1622018980000|2021-05-26 08:49:40|83287|83262|83287.8|83262.8|83287.8|83262.8|83285.2|83260.2|33
1622018990000|2021-05-26 08:49:50|83287.4|83262.4|83286|83261|83288|83263|83282.2|83257.2|43
1622019000000|2021-05-26 08:50:00|83286.5|83261.5|83294.2|83269.2|83295|83270|83285.4|83260.4|43
1622019010000|2021-05-26 08:50:10|83293.3|83268.3|83295.4|83270.4|83301.3|83276.3|83293.3|83268.3|42
1622019020000|2021-05-26 08:50:20|83296.5|83271.5|83303.3|83278.3|83303.3|83278.3|83295.8|83270.8|31
1622019030000|2021-05-26 08:50:30|83303.6|83278.6|83297.7|83272.7|83304.8|83279.8|83295.9|83270.9|31
1622019040000|2021-05-26 08:50:40|83298.8|83273.8|83300.8|83275.8|83301.9|83276.9|83297.6|83272.6|32
1622019050000|2021-05-26 08:50:50|83300.4|83275.4|83322.2|83297.2|83323.6|83298.6|83298.5|83273.5|50
1622019060000|2021-05-26 08:51:00|83321.4|83296.4|83319|83294|83324.9|83299.9|83317.8|83292.8|53
1622019070000|2021-05-26 08:51:10|83318.8|83293.8|83317.9|83292.9|83322.1|83297.1|83317.9|83292.9|48
1622019080000|2021-05-26 08:51:20|83317.7|83292.7|83313.5|83288.5|83318.9|83293.9|83308.7|83283.7|43
1622019090000|2021-05-26 08:51:30|83314.1|83289.1|83324.2|83299.2|83327.1|83302.1|83313.6|83288.6|46
1622019100000|2021-05-26 08:51:40|83324.4|83299.4|83324.6|83299.6|83327.7|83302.7|83323.2|83298.2|44
1622019110000|2021-05-26 08:51:50|83324.2|83299.2|83326.7|83301.7|83327.1|83302.1|83323.9|83298.9|17
1622019120000|2021-05-26 08:52:00|83327.5|83302.5|83319.7|83294.7|83329|83304|83319.3|83294.3|41
1622019130000|2021-05-26 08:52:10|83320|83295|83314.3|83289.3|83321.8|83296.8|83313.7|83288.7|34
1622019140000|2021-05-26 08:52:20|83313.8|83288.8|83309.9|83284.9|83317.2|83292.2|83308.8|83283.8|42
1622019150000|2021-05-26 08:52:30|83310.1|83285.1|83305.6|83280.6|83310.2|83285.2|83300.6|83275.6|45
1622019160000|2021-05-26 08:52:40|83306.6|83281.6|83301.2|83276.2|83307.1|83282.1|83299.5|83274.5|35
1622019170000|2021-05-26 08:52:50|83300.8|83275.8|83298.3|83273.3|83301.9|83276.9|83297.3|83272.3|37
1622019180000|2021-05-26 08:53:00|83297.1|83272.1|83297.9|83272.9|83301.4|83276.4|83297.1|83272.1|38
1622019190000|2021-05-26 08:53:10|83298.3|83273.3|83298|83273|83299.5|83274.5|83297.5|83272.5|37
1622019200000|2021-05-26 08:53:20|83297.9|83272.9|83293.5|83268.5|83298.4|83273.4|83291.3|83266.3|33
1622019210000|2021-05-26 08:53:30|83293.8|83268.8|83291.1|83266.1|83294.3|83269.3|83290.4|83265.4|48
1622019220000|2021-05-26 08:53:40|83291.2|83266.2|83282.1|83257.1|83291.4|83266.4|83281.4|83256.4|52
1622019230000|2021-05-26 08:53:50|83282.3|83257.3|83284.1|83259.1|83288.4|83263.4|83281.4|83256.4|53
1622019240000|2021-05-26 08:54:00|83284.5|83259.5|83285.9|83260.9|83291.2|83266.2|83283.2|83258.2|43
1622019250000|2021-05-26 08:54:10|83286.3|83261.3|83291.7|83266.7|83295.3|83270.3|83285.2|83260.2|47
1622019260000|2021-05-26 08:54:20|83292.6|83267.6|83296.3|83271.3|83299.5|83274.5|83290.8|83265.8|27
1622019270000|2021-05-26 08:54:30|83296|83271|83298|83273|83300.8|83275.8|83292.9|83267.9|53
1622019280000|2021-05-26 08:54:40|83297.9|83272.9|83300.2|83275.2|83309.7|83284.7|83297.9|83272.9|56
1622019290000|2021-05-26 08:54:50|83299.7|83274.7|83303.3|83278.3|83303.8|83278.8|83299.3|83274.3|27
1622019300000|2021-05-26 08:55:00|83304.9|83279.9|83298.5|83273.5|83304.9|83279.9|83291.1|83266.1|53
1622019310000|2021-05-26 08:55:10|83298.6|83273.6|83304.9|83279.9|83306.1|83281.1|83294.6|83269.6|43
1622019320000|2021-05-26 08:55:20|83305|83280|83296.8|83271.8|83309.8|83284.8|83296.7|83271.7|48
1622019330000|2021-05-26 08:55:30|83295.8|83270.8|83286.9|83261.9|83296.8|83271.8|83286|83261|45
1622019340000|2021-05-26 08:55:40|83286.5|83261.5|83284.1|83259.1|83290.4|83265.4|83283.3|83258.3|37
1622019350000|2021-05-26 08:55:50|83283.5|83258.5|83287.9|83262.9|83287.9|83262.9|83283.1|83258.1|22
1622019360000|2021-05-26 08:56:00|83287.5|83262.5|83290.8|83265.8|83295.2|83270.2|83287.5|83262.5|43
1622019370000|2021-05-26 08:56:10|83290.3|83265.3|83286.3|83261.3|83290.3|83265.3|83286|83261|32
1622019380000|2021-05-26 08:56:20|83286|83261|83284.1|83259.1|83289.3|83264.3|83283.6|83258.6|28
1622019390000|2021-05-26 08:56:30|83283.8|83258.8|83283.8|83258.8|83284.5|83259.5|83282.2|83257.2|26
1622019400000|2021-05-26 08:56:40|83283.5|83258.5|83286.4|83261.4|83293.4|83268.4|83282.5|83257.5|53
1622019410000|2021-05-26 08:56:50|83286.5|83261.5|83286.7|83261.7|83289.3|83264.3|83284.3|83259.3|42
1622019420000|2021-05-26 08:57:00|83287.7|83262.7|83283.9|83258.9|83287.7|83262.7|83283.1|83258.1|41
1622019430000|2021-05-26 08:57:10|83284.4|83259.4|83286|83261|83290.8|83265.8|83282.3|83257.3|51
1622019440000|2021-05-26 08:57:20|83286.1|83261.1|83279.5|83254.5|83288|83263|83279.3|83254.3|44
1622019450000|2021-05-26 08:57:30|83279.7|83254.7|83277.1|83252.1|83282.8|83257.8|83272.5|83247.5|57
1622019460000|2021-05-26 08:57:40|83275.3|83250.3|83274.1|83249.1|83277.3|83252.3|83271.3|83246.3|46
1622019470000|2021-05-26 08:57:50|83273.9|83248.9|83271.7|83246.7|83277.4|83252.4|83268.4|83243.4|48
1622019480000|2021-05-26 08:58:00|83271.4|83246.4|83255.8|83230.8|83271.4|83246.4|83248.4|83223.4|65
1622019490000|2021-05-26 08:58:10|83254.4|83229.4|83248.1|83223.1|83254.6|83229.6|83247.3|83222.3|53
1622019500000|2021-05-26 08:58:20|83248.2|83223.2|83242.9|83217.9|83249.6|83224.6|83239.6|83214.6|48
1622019510000|2021-05-26 08:58:30|83242.4|83217.4|83244.3|83219.3|83246.1|83221.1|83241.5|83216.5|54
1622019520000|2021-05-26 08:58:40|83244|83219|83237.1|83212.1|83244.1|83219.1|83232.2|83207.2|55
1622019530000|2021-05-26 08:58:50|83237|83212|83246.8|83221.8|83249.9|83224.9|83233.1|83208.1|43
1622019540000|2021-05-26 08:59:00|83248.5|83223.5|83256.3|83231.3|83258.8|83233.8|83248.3|83223.3|43
1622019550000|2021-05-26 08:59:10|83256.4|83231.4|83271.9|83246.9|83273.2|83248.2|83256.4|83231.4|60
1622019560000|2021-05-26 08:59:20|83272.3|83247.3|83255.7|83230.7|83272.4|83247.4|83255.7|83230.7|65
1622019570000|2021-05-26 08:59:30|83255.5|83230.5|83263.2|83238.2|83263.8|83238.8|83255.4|83230.4|50
1622019580000|2021-05-26 08:59:40|83263|83238|83261.2|83236.2|83264.4|83239.4|83258.3|83233.3|54
1622019590000|2021-05-26 08:59:50|83261.1|83236.1|83255.6|83230.6|83262.1|83237.1|83253.6|83228.6|42
1622019600000|2021-05-26 09:00:00|83255.9|83230.9|83252.7|83227.7|83257.5|83232.5|83252|83227|66
1622019610000|2021-05-26 09:00:10|83253|83228|83255.5|83230.5|83256.5|83231.5|83253|83228|44
1622019620000|2021-05-26 09:00:20|83255.3|83230.3|83259.1|83234.1|83259.1|83234.1|83253|83228|37
1622019630000|2021-05-26 09:00:30|83259.2|83234.2|83259.2|83234.2|83261.4|83236.4|83256|83231|45
1622019640000|2021-05-26 09:00:40|83259.3|83234.3|83258.2|83233.2|83264.4|83239.4|83257.9|83232.9|40
1622019650000|2021-05-26 09:00:50|83259.2|83234.2|83265.7|83240.7|83267.2|83242.2|83257.8|83232.8|46
1622019660000|2021-05-26 09:01:00|83265.2|83240.2|83265.6|83240.6|83268.9|83243.9|83264.5|83239.5|55
1622019670000|2021-05-26 09:01:10|83264.5|83239.5|83267.6|83242.6|83268.6|83243.6|83262.8|83237.8|47
1622019680000|2021-05-26 09:01:20|83267.7|83242.7|83276.1|83251.1|83277.1|83252.1|83267.2|83242.2|61
1622019690000|2021-05-26 09:01:30|83273.6|83248.6|83272.3|83247.3|83277.8|83252.8|83269.6|83244.6|52
1622019700000|2021-05-26 09:01:40|83272.4|83247.4|83269.2|83244.2|83272.4|83247.4|83268.1|83243.1|23
1622019710000|2021-05-26 09:01:50|83267.9|83242.9|83274.4|83249.4|83275.9|83250.9|83267.9|83242.9|28
1622019720000|2021-05-26 09:02:00|83274.6|83249.6|83278.2|83253.2|83282.5|83257.5|83274.3|83249.3|23
1622019730000|2021-05-26 09:02:10|83278|83253|83283.8|83258.8|83283.8|83258.8|83277.9|83252.9|33
1622019740000|2021-05-26 09:02:20|83284.1|83259.1|83282.5|83257.5|83284.1|83259.1|83281.6|83256.6|20
1622019750000|2021-05-26 09:02:30|83282.1|83257.1|83282.9|83257.9|83285|83260|83282.1|83257.1|39
1622019760000|2021-05-26 09:02:40|83283|83258|83275.6|83250.6|83283.2|83258.2|83273.5|83248.5|61
1622019770000|2021-05-26 09:02:50|83275|83250|83276.9|83251.9|83278|83253|83273.6|83248.6|50
1622019780000|2021-05-26 09:03:00|83275.7|83250.7|83276.1|83251.1|83276.3|83251.3|83272.7|83247.7|34
1622019790000|2021-05-26 09:03:10|83275.6|83250.6|83275.1|83250.1|83277.7|83252.7|83273.1|83248.1|38
1622019800000|2021-05-26 09:03:20|83275.9|83250.9|83280.7|83255.7|83281.6|83256.6|83275.1|83250.1|51
1622019810000|2021-05-26 09:03:30|83280.6|83255.6|83272.6|83247.6|83281.8|83256.8|83271|83246|56
1622019820000|2021-05-26 09:03:40|83272.4|83247.4|83275.6|83250.6|83275.6|83250.6|83270.5|83245.5|36
1622019830000|2021-05-26 09:03:50|83275.9|83250.9|83271.5|83246.5|83279.6|83254.6|83270.5|83245.5|55
1622019840000|2021-05-26 09:04:00|83271.9|83246.9|83273.3|83248.3|83273.3|83248.3|83271.1|83246.1|27
1622019850000|2021-05-26 09:04:10|83273.2|83248.2|83279.6|83254.6|83279.6|83254.6|83272.4|83247.4|37
1622019860000|2021-05-26 09:04:20|83279.7|83254.7|83280.3|83255.3|83281.7|83256.7|83278.4|83253.4|49
1622019870000|2021-05-26 09:04:30|83279.6|83254.6|83277.8|83252.8|83279.7|83254.7|83274.6|83249.6|47
1622019880000|2021-05-26 09:04:40|83278.5|83253.5|83276.6|83251.6|83278.5|83253.5|83275.8|83250.8|51
1622019890000|2021-05-26 09:04:50|83276.5|83251.5|83274.9|83249.9|83280.3|83255.3|83274.9|83249.9|48
1622019900000|2021-05-26 09:05:00|83280.3|83255.3|83277.4|83252.4|83284|83259|83276.3|83251.3|49
1622019910000|2021-05-26 09:05:10|83277.2|83252.2|83272.4|83247.4|83278.5|83253.5|83272.1|83247.1|41
1622019920000|2021-05-26 09:05:20|83272.3|83247.3|83272.6|83247.6|83275.1|83250.1|83271.7|83246.7|41
1622019930000|2021-05-26 09:05:30|83272.7|83247.7|83271.6|83246.6|83273.7|83248.7|83270.7|83245.7|37
1622019940000|2021-05-26 09:05:40|83272.4|83247.4|83272.7|83247.7|83274.7|83249.7|83271.2|83246.2|36
1622019950000|2021-05-26 09:05:50|83272.3|83247.3|83268|83243|83272.3|83247.3|83267.7|83242.7|30
1622019960000|2021-05-26 09:06:00|83268.1|83243.1|83260.2|83235.2|83268.1|83243.1|83260.1|83235.1|44
1622019970000|2021-05-26 09:06:10|83260.3|83235.3|83264.9|83239.9|83268.1|83243.1|83260.2|83235.2|38
1622019980000|2021-05-26 09:06:20|83264.8|83239.8|83271.1|83246.1|83271.6|83246.6|83263.9|83238.9|47
1622019990000|2021-05-26 09:06:30|83271.5|83246.5|83269.1|83244.1|83271.5|83246.5|83268.6|83243.6|28
1622020000000|2021-05-26 09:06:40|83269|83244|83266.7|83241.7|83269|83244|83266.2|83241.2|18
1622020010000|2021-05-26 09:06:50|83266.8|83241.8|83266.2|83241.2|83267|83242|83266|83241|27
1622020020000|2021-05-26 09:07:00|83266.5|83241.5|83264.8|83239.8|83269.7|83244.7|83263.9|83238.9|40
1622020030000|2021-05-26 09:07:10|83263.2|83238.2|83264.9|83239.9|83264.9|83239.9|83261.6|83236.6|45
1622020040000|2021-05-26 09:07:20|83264.7|83239.7|83267.3|83242.3|83268|83243|83264.5|83239.5|29
1622020050000|2021-05-26 09:07:30|83267.4|83242.4|83269.9|83244.9|83271|83246|83266.7|83241.7|36
1622020060000|2021-05-26 09:07:40|83273|83248|83280.2|83255.2|83281.3|83256.3|83273|83248|62
1622020070000|2021-05-26 09:07:50|83282.9|83257.9|83282.5|83257.5|83285.2|83260.2|83276.6|83251.6|71
1622020080000|2021-05-26 09:08:00|83282.3|83257.3|83283|83258|83284.3|83259.3|83281.9|83256.9|61
1622020090000|2021-05-26 09:08:10|83283.2|83258.2|83279.7|83254.7|83283.2|83258.2|83275.5|83250.5|68
1622020100000|2021-05-26 09:08:20|83280.6|83255.6|83274.9|83249.9|83281|83256|83274.6|83249.6|70
1622020110000|2021-05-26 09:08:30|83275.6|83250.6|83277.8|83252.8|83279.4|83254.4|83264.9|83239.9|61
1622020120000|2021-05-26 09:08:40|83277.7|83252.7|83271|83246|83277.7|83252.7|83269.8|83244.8|34
1622020130000|2021-05-26 09:08:50|83272.1|83247.1|83270.2|83245.2|83273.1|83248.1|83269.1|83244.1|37
1622020140000|2021-05-26 09:09:00|83270|83245|83269.9|83244.9|83273.5|83248.5|83267.4|83242.4|40
1622020150000|2021-05-26 09:09:10|83270.2|83245.2|83260.6|83235.6|83270.2|83245.2|83258.8|83233.8|40
1622020160000|2021-05-26 09:09:20|83259.7|83234.7|83257.8|83232.8|83260|83235|83257.1|83232.1|31
1622020170000|2021-05-26 09:09:30|83257.7|83232.7|83268|83243|83269.3|83244.3|83257.7|83232.7|40
1622020180000|2021-05-26 09:09:40|83267.8|83242.8|83269.8|83244.8|83269.8|83244.8|83266.8|83241.8|26
1622020190000|2021-05-26 09:09:50|83267.5|83242.5|83274.5|83249.5|83275.2|83250.2|83266.6|83241.6|46
1622020200000|2021-05-26 09:10:00|83275|83250|83277.5|83252.5|83279|83254|83274.3|83249.3|58
1622020210000|2021-05-26 09:10:10|83277.3|83252.3|83279.5|83254.5|83281.8|83256.8|83276.8|83251.8|62
1622020220000|2021-05-26 09:10:20|83280.7|83255.7|83280.9|83255.9|83283.6|83258.6|83280.2|83255.2|60
1622020230000|2021-05-26 09:10:30|83281.5|83256.5|83282.7|83257.7|83284.7|83259.7|83279.5|83254.5|60
1622020240000|2021-05-26 09:10:40|83282.3|83257.3|83282.9|83257.9|83286.4|83261.4|83281.3|83256.3|64
1622020250000|2021-05-26 09:10:50|83283.2|83258.2|83274.1|83249.1|83285.4|83260.4|83274.1|83249.1|61
1622020260000|2021-05-26 09:11:00|83275.4|83250.4|83285.7|83260.7|83285.7|83260.7|83274.9|83249.9|60
1622020270000|2021-05-26 09:11:10|83285.4|83260.4|83289.7|83264.7|83289.9|83264.9|83284.9|83259.9|61
1622020280000|2021-05-26 09:11:20|83289.3|83264.3|83284.1|83259.1|83292.7|83267.7|83283|83258|63
1622020290000|2021-05-26 09:11:30|83284.2|83259.2|83282.1|83257.1|83284.3|83259.3|83281|83256|47
1622020300000|2021-05-26 09:11:40|83282.2|83257.2|83280.5|83255.5|83291.4|83266.4|83279.5|83254.5|56
1622020310000|2021-05-26 09:11:50|83280.7|83255.7|83288|83263|83288|83263|83277.7|83252.7|52
1622020320000|2021-05-26 09:12:00|83287.8|83262.8|83288.1|83263.1|83288.7|83263.7|83287|83262|45
1622020330000|2021-05-26 09:12:10|83288.3|83263.3|83281.1|83256.1|83290.3|83265.3|83279.5|83254.5|50
1622020340000|2021-05-26 09:12:20|83281.2|83256.2|83280.7|83255.7|83283.8|83258.8|83280.2|83255.2|43
1622020350000|2021-05-26 09:12:30|83280.5|83255.5|83280|83255|83284.4|83259.4|83279.6|83254.6|49
1622020360000|2021-05-26 09:12:40|83279.9|83254.9|83280|83255|83285.1|83260.1|83279.4|83254.4|52
1622020370000|2021-05-26 09:12:50|83280.7|83255.7|83275.2|83250.2|83280.7|83255.7|83274.7|83249.7|56
1622020380000|2021-05-26 09:13:00|83274.7|83249.7|83279.3|83254.3|83285.1|83260.1|83273.3|83248.3|57
1622020390000|2021-05-26 09:13:10|83279.4|83254.4|83275.1|83250.1|83281.2|83256.2|83273.7|83248.7|50
1622020400000|2021-05-26 09:13:20|83274.7|83249.7|83275.9|83250.9|83275.9|83250.9|83273.6|83248.6|39
1622020410000|2021-05-26 09:13:30|83276|83251|83264.8|83239.8|83276|83251|83256.7|83231.7|61
1622020420000|2021-05-26 09:13:40|83263.6|83238.6|83261.3|83236.3|83264.3|83239.3|83261.3|83236.3|31
1622020430000|2021-05-26 09:13:50|83262|83237|83261.6|83236.6|83264|83239|83260.5|83235.5|24
1622020440000|2021-05-26 09:14:00|83261.7|83236.7|83274.8|83249.8|83277.4|83252.4|83258.3|83233.3|54
1622020450000|2021-05-26 09:14:10|83274.5|83249.5|83272|83247|83276.8|83251.8|83269.9|83244.9|55
1622020460000|2021-05-26 09:14:20|83272.2|83247.2|83274.4|83249.4|83274.7|83249.7|83270.5|83245.5|39
1622020470000|2021-05-26 09:14:30|83274.3|83249.3|83269.4|83244.4|83274.9|83249.9|83268.8|83243.8|29
1622020480000|2021-05-26 09:14:40|83269.1|83244.1|83258.7|83233.7|83270|83245|83257.1|83232.1|47
1622020490000|2021-05-26 09:14:50|83258.6|83233.6|83256.9|83231.9|83259.1|83234.1|83255.1|83230.1|35
1622020500000|2021-05-26 09:15:00|83256.8|83231.8|83253.5|83228.5|83257.3|83232.3|83253.2|83228.2|33
1622020510000|2021-05-26 09:15:10|83254.1|83229.1|83263.1|83238.1|83263.6|83238.6|83247.9|83222.9|65
1622020520000|2021-05-26 09:15:20|83259.9|83234.9|83265.8|83240.8|83265.8|83240.8|83259.1|83234.1|55
1622020530000|2021-05-26 09:15:30|83265.9|83240.9|83256.3|83231.3|83270|83245|83255.7|83230.7|50
1622020540000|2021-05-26 09:15:40|83256.7|83231.7|83255.5|83230.5|83258.4|83233.4|83255.1|83230.1|30
1622020550000|2021-05-26 09:15:50|83255.9|83230.9|83259.3|83234.3|83265.3|83240.3|83255.9|83230.9|44
1622020560000|2021-05-26 09:16:00|83261.9|83236.9|83259.2|83234.2|83265.6|83240.6|83251.5|83226.5|64
1622020570000|2021-05-26 09:16:10|83260.7|83235.7|83278.3|83253.3|83280.6|83255.6|83259.3|83234.3|55
1622020580000|2021-05-26 09:16:20|83280|83255|83275.2|83250.2|83280.7|83255.7|83274.1|83249.1|29
1622020590000|2021-05-26 09:16:30|83276.7|83251.7|83276|83251|83277.6|83252.6|83274.9|83249.9|16
1622020600000|2021-05-26 09:16:40|83276.8|83251.8|83264.3|83239.3|83276.8|83251.8|83264.2|83239.2|34
1622020610000|2021-05-26 09:16:50|83264.4|83239.4|83265.1|83240.1|83268.5|83243.5|83262.9|83237.9|32
1622020620000|2021-05-26 09:17:00|83265.2|83240.2|83263.3|83238.3|83272.4|83247.4|83263|83238|35
1622020630000|2021-05-26 09:17:10|83262.6|83237.6|83248.5|83223.5|83264.7|83239.7|83245.8|83220.8|42
1622020640000|2021-05-26 09:17:20|83245.3|83220.3|83256.2|83231.2|83257.2|83232.2|83245.3|83220.3|48
1622020650000|2021-05-26 09:17:30|83256.5|83231.5|83268|83243|83268.5|83243.5|83255.1|83230.1|47
1622020660000|2021-05-26 09:17:40|83268.1|83243.1|83264.7|83239.7|83269.2|83244.2|83262.9|83237.9|48
1622020670000|2021-05-26 09:17:50|83266.8|83241.8|83266.1|83241.1|83267.9|83242.9|83265|83240|34
1622020680000|2021-05-26 09:18:00|83265.9|83240.9|83273.6|83248.6|83276.9|83251.9|83263.7|83238.7|55
1622020690000|2021-05-26 09:18:10|83273.4|83248.4|83285.6|83260.6|83286.2|83261.2|83271.6|83246.6|54
1622020700000|2021-05-26 09:18:20|83285.4|83260.4|83280|83255|83286.9|83261.9|83278.9|83253.9|44
1622020710000|2021-05-26 09:18:30|83280.9|83255.9|83280.6|83255.6|83283.7|83258.7|83278.4|83253.4|44
1622020720000|2021-05-26 09:18:40|83281.2|83256.2|83283.4|83258.4|83288.2|83263.2|83281.2|83256.2|39
1622020730000|2021-05-26 09:18:50|83283.1|83258.1|83266.1|83241.1|83283.4|83258.4|83265.1|83240.1|47
1622020740000|2021-05-26 09:19:00|83265.7|83240.7|83266.9|83241.9|83269.6|83244.6|83265.6|83240.6|36
1622020750000|2021-05-26 09:19:10|83266.8|83241.8|83266.8|83241.8|83267.3|83242.3|83265.5|83240.5|18
1622020760000|2021-05-26 09:19:20|83266.5|83241.5|83252.2|83227.2|83266.6|83241.6|83251.1|83226.1|41
1622020770000|2021-05-26 09:19:30|83252.3|83227.3|83267.8|83242.8|83272.2|83247.2|83252.3|83227.3|52
1622020780000|2021-05-26 09:19:40|83268.1|83243.1|83273.5|83248.5|83274.8|83249.8|83264.5|83239.5|38
1622020790000|2021-05-26 09:19:50|83273.3|83248.3|83259.3|83234.3|83273.3|83248.3|83258|83233|56
1622020800000|2021-05-26 09:20:00|83259|83234|83271.9|83246.9|83272.8|83247.8|83254|83229|58
1622020810000|2021-05-26 09:20:10|83267.7|83242.7|83255.2|83230.2|83272.1|83247.1|83255.2|83230.2|55
1622020820000|2021-05-26 09:20:20|83257.7|83232.7|83249.9|83224.9|83269.5|83244.5|83248.2|83223.2|59
1622020830000|2021-05-26 09:20:30|83251.3|83226.3|83234.9|83209.9|83251.3|83226.3|83234.9|83209.9|46
1622020840000|2021-05-26 09:20:40|83238.2|83213.2|83242.5|83217.5|83249.8|83224.8|83235.7|83210.7|54
1622020850000|2021-05-26 09:20:50|83242.3|83217.3|83238.4|83213.4|83242.9|83217.9|83237.5|83212.5|31
1622020860000|2021-05-26 09:21:00|83237.8|83212.8|83236.9|83211.9|83238.1|83213.1|83236.9|83211.9|25
1622020870000|2021-05-26 09:21:10|83237|83212|83236.8|83211.8|83238.1|83213.1|83236.4|83211.4|29
1622020880000|2021-05-26 09:21:20|83236.7|83211.7|83231.9|83206.9|83238.1|83213.1|83231.3|83206.3|40
1622020890000|2021-05-26 09:21:30|83231.8|83206.8|83223.4|83198.4|83231.8|83206.8|83221.6|83196.6|44
1622020900000|2021-05-26 09:21:40|83222.5|83197.5|83215.7|83190.7|83223|83198|83213.6|83188.6|50
1622020910000|2021-05-26 09:21:50|83215.1|83190.1|83219.8|83194.8|83221.5|83196.5|83212.9|83187.9|49
1622020920000|2021-05-26 09:22:00|83219.9|83194.9|83205.9|83180.9|83219.9|83194.9|83204.2|83179.2|52
1622020930000|2021-05-26 09:22:10|83205.7|83180.7|83205.2|83180.2|83212.9|83187.9|83205.1|83180.1|61
1622020940000|2021-05-26 09:22:20|83205.4|83180.4|83210.6|83185.6|83220.1|83195.1|83205.4|83180.4|64
1622020950000|2021-05-26 09:22:30|83209.4|83184.4|83207.5|83182.5|83209.4|83184.4|83198.5|83173.5|62
1622020960000|2021-05-26 09:22:40|83206.8|83181.8|83215.9|83190.9|83216.4|83191.4|83206.8|83181.8|47
1622020970000|2021-05-26 09:22:50|83216.4|83191.4|83218.3|83193.3|83222.7|83197.7|83216.4|83191.4|38
1622020980000|2021-05-26 09:23:00|83218.1|83193.1|83223|83198|83223|83198|83214.7|83189.7|38
1622020990000|2021-05-26 09:23:10|83221.7|83196.7|83225.9|83200.9|83226.3|83201.3|83220.9|83195.9|48
1622021000000|2021-05-26 09:23:20|83225.7|83200.7|83214|83189|83225.9|83200.9|83212.9|83187.9|47
1622021010000|2021-05-26 09:23:30|83213.8|83188.8|83207.7|83182.7|83214.3|83189.3|83207.7|83182.7|33
1622021020000|2021-05-26 09:23:40|83207.9|83182.9|83208.3|83183.3|83208.6|83183.6|83207|83182|31
1622021030000|2021-05-26 09:23:50|83208.5|83183.5|83207.1|83182.1|83208.5|83183.5|83200.3|83175.3|44
1622021040000|2021-05-26 09:24:00|83210.6|83185.6|83220.4|83195.4|83220.8|83195.8|83210.6|83185.6|40
1622021050000|2021-05-26 09:24:10|83220.5|83195.5|83218.3|83193.3|83221.6|83196.6|83218.2|83193.2|23
1622021060000|2021-05-26 09:24:20|83218.1|83193.1|83218.6|83193.6|83218.9|83193.9|83217.3|83192.3|26
1622021070000|2021-05-26 09:24:30|83218.1|83193.1|83221.9|83196.9|83221.9|83196.9|83214.9|83189.9|34
1622021080000|2021-05-26 09:24:40|83221.7|83196.7|83219.5|83194.5|83221.7|83196.7|83219.5|83194.5|24
1622021090000|2021-05-26 09:24:50|83219.6|83194.6|83207.3|83182.3|83223.3|83198.3|83207.3|83182.3|35
1622021100000|2021-05-26 09:25:00|83207.7|83182.7|83194.6|83169.6|83207.7|83182.7|83194.6|83169.6|61
1622021110000|2021-05-26 09:25:10|83195.3|83170.3|83188.2|83163.2|83195.6|83170.6|83180.3|83155.3|56
1622021120000|2021-05-26 09:25:20|83187.6|83162.6|83169.4|83144.4|83188.4|83163.4|83169.4|83144.4|48
1622021130000|2021-05-26 09:25:30|83171.2|83146.2|83154.4|83129.4|83175.5|83146.2|83153.7|83125.5|60
1622021140000|2021-05-26 09:25:40|83154.6|83129.6|83163.4|83138.4|83163.4|83138.4|83153.7|83128.7|40
1622021150000|2021-05-26 09:25:50|83162.9|83137.9|83161.5|83136.5|83163.3|83138.3|83161.1|83136.1|20
1622021160000|2021-05-26 09:26:00|83161.2|83136.2|83167|83142|83167.3|83142.3|83160.9|83135.9|31
1622021170000|2021-05-26 09:26:10|83166.6|83141.6|83165.1|83140.1|83166.7|83141.7|83163.3|83138.3|28
1622021180000|2021-05-26 09:26:20|83164.8|83139.8|83165|83140|83165.2|83140.2|83164|83139|15
1622021190000|2021-05-26 09:26:30|83165.2|83140.2|83159.9|83134.9|83165.2|83140.2|83159.4|83134.4|25
1622021200000|2021-05-26 09:26:40|83159.3|83134.3|83151.8|83126.8|83159.3|83134.3|83146.5|83121.5|44
1622021210000|2021-05-26 09:26:50|83151.3|83126.3|83150.9|83125.9|83152.1|83127.1|83150.8|83125.8|24
1622021220000|2021-05-26 09:27:00|83151.2|83126.2|83150|83125|83152|83127|83148|83123|38
1622021230000|2021-05-26 09:27:10|83149.9|83124.9|83154.1|83129.1|83155.7|83130.7|83149.7|83124.7|37
1622021240000|2021-05-26 09:27:20|83153.7|83128.7|83151.3|83126.3|83153.7|83128.7|83148.7|83123.7|40
1622021250000|2021-05-26 09:27:30|83151.7|83126.7|83153.6|83128.6|83155.7|83130.7|83150|83125|40
1622021260000|2021-05-26 09:27:40|83153.9|83128.9|83161|83136|83161.7|83136.7|83152.6|83127.6|36
1622021270000|2021-05-26 09:27:50|83161.7|83136.7|83162.5|83137.5|83162.7|83137.7|83159.8|83134.8|42
1622021280000|2021-05-26 09:28:00|83162.4|83137.4|83166.5|83141.5|83166.8|83141.8|83162.2|83137.2|45
1622021290000|2021-05-26 09:28:10|83166.3|83141.3|83167.7|83142.7|83167.9|83142.9|83166.3|83141.3|22
1622021300000|2021-05-26 09:28:20|83167.9|83142.9|83167.9|83142.9|83168|83143|83167.2|83142.2|23
1622021310000|2021-05-26 09:28:30|83167.7|83142.7|83172.5|83147.5|83172.5|83147.5|83167.4|83142.4|52
1622021320000|2021-05-26 09:28:40|83172.4|83147.4|83161.3|83136.3|83172.6|83147.6|83160.1|83135.1|46
1622021330000|2021-05-26 09:28:50|83161.8|83136.8|83153|83128|83161.8|83136.8|83148.1|83123.1|46
1622021340000|2021-05-26 09:29:00|83153.1|83128.1|83161.5|83136.5|83161.9|83136.9|83152.5|83127.5|33
1622021350000|2021-05-26 09:29:10|83160.5|83135.5|83146.7|83121.7|83160.5|83135.5|83145.5|83120.5|41
1622021360000|2021-05-26 09:29:20|83146.6|83121.6|83146.4|83121.4|83148.5|83123.5|83144.6|83119.6|42
1622021370000|2021-05-26 09:29:30|83146.3|83121.3|83151.6|83126.6|83152.1|83127.1|83142.9|83117.9|49
1622021380000|2021-05-26 09:29:40|83151|83126|83146.7|83121.7|83152.2|83127.2|83146.4|83121.4|42
1622021390000|2021-05-26 09:29:50|83147|83122|83142.7|83117.7|83147|83122|83141.2|83116.2|43
1622021400000|2021-05-26 09:30:00|83143.8|83118.8|83148.1|83123.1|83150.5|83125.5|83140.6|83115.6|50
1622021410000|2021-05-26 09:30:10|83148.2|83123.2|83150|83125|83150|83125|83145.8|83120.8|28
1622021420000|2021-05-26 09:30:20|83149.9|83124.9|83149.6|83124.6|83157.7|83132.7|83147.7|83122.7|39
1622021430000|2021-05-26 09:30:30|83150.4|83125.4|83151.8|83126.8|83152.4|83127.4|83150|83125|32
1622021440000|2021-05-26 09:30:40|83151.4|83126.4|83161|83136|83166.2|83141.2|83151.4|83126.4|51
1622021450000|2021-05-26 09:30:50|83160.9|83135.9|83162.6|83137.6|83164.6|83139.6|83160.6|83135.6|42
1622021460000|2021-05-26 09:31:00|83163.5|83138.5|83156.1|83131.1|83163.9|83138.9|83155.2|83130.2|52
1622021470000|2021-05-26 09:31:10|83156.2|83131.2|83156.6|83131.6|83157.3|83132.3|83155.9|83130.9|29
1622021480000|2021-05-26 09:31:20|83157.5|83132.5|83156.2|83131.2|83160.5|83135.5|83156|83131|36
1622021490000|2021-05-26 09:31:30|83155.4|83130.4|83154|83129|83156.2|83131.2|83152.6|83127.6|43
1622021500000|2021-05-26 09:31:40|83154.8|83129.8|83154|83129|83156|83131|83153.4|83128.4|31
1622021510000|2021-05-26 09:31:50|83153.7|83128.7|83146.8|83121.8|83154.4|83129.4|83145.3|83120.3|37
1622021520000|2021-05-26 09:32:00|83147|83122|83142.5|83117.5|83147.5|83122.5|83142.5|83117.5|28
1622021530000|2021-05-26 09:32:10|83142.7|83117.7|83141|83116|83146.8|83121.8|83139.7|83114.7|57
1622021540000|2021-05-26 09:32:20|83140.5|83115.5|83139.4|83114.4|83141|83116|83138.7|83113.7|35
1622021550000|2021-05-26 09:32:30|83140.1|83115.1|83139.8|83114.8|83141|83116|83138.3|83113.3|22
1622021560000|2021-05-26 09:32:40|83139.6|83114.6|83142.7|83117.7|83142.7|83117.7|83138.7|83113.7|34
1622021570000|2021-05-26 09:32:50|83141.9|83116.9|83140.8|83115.8|83142.8|83117.8|83140.1|83115.1|40
1622021580000|2021-05-26 09:33:00|83141.8|83116.8|83131.9|83106.9|83141.8|83116.8|83128.5|83103.5|46
1622021590000|2021-05-26 09:33:10|83131.6|83106.6|83135.4|83110.4|83137.2|83112.2|83131.6|83106.6|33
1622021600000|2021-05-26 09:33:20|83135.6|83110.6|83135.5|83110.5|83135.9|83110.9|83133.9|83108.9|24
1622021610000|2021-05-26 09:33:30|83135.7|83110.7|83134.7|83109.7|83135.9|83110.9|83132.3|83107.3|21
1622021620000|2021-05-26 09:33:40|83134.6|83109.6|83133.4|83108.4|83135.9|83110.9|83133.3|83108.3|26
1622021630000|2021-05-26 09:33:50|83134.2|83109.2|83131.2|83106.2|83134.3|83109.3|83131.2|83106.2|19
1622021640000|2021-05-26 09:34:00|83132.6|83107.6|83129.7|83104.7|83132.6|83107.6|83128.9|83103.9|41
1622021650000|2021-05-26 09:34:10|83130.1|83105.1|83128.7|83103.7|83130.4|83105.4|83123.5|83098.5|47
1622021660000|2021-05-26 09:34:20|83128.8|83103.8|83138|83113|83138|83113|83128.7|83103.7|41
1622021670000|2021-05-26 09:34:30|83138.2|83113.2|83138.3|83113.3|83145.7|83120.7|83138|83113|53
1622021680000|2021-05-26 09:34:40|83138.4|83113.4|83132.4|83107.4|83138.9|83113.9|83132.3|83107.3|39
1622021690000|2021-05-26 09:34:50|83132.3|83107.3|83137.9|83112.9|83138.8|83113.8|83132.2|83107.2|44
1622021700000|2021-05-26 09:35:00|83138|83113|83139.8|83114.8|83139.8|83114.8|83138|83113|19
1622021710000|2021-05-26 09:35:10|83140.1|83115.1|83145.1|83120.1|83145.1|83120.1|83139.6|83114.6|31
1622021720000|2021-05-26 09:35:20|83144.8|83119.8|83144.3|83119.3|83145.4|83120.4|83144.2|83119.2|16
1622021730000|2021-05-26 09:35:30|83144.2|83119.2|83135.8|83110.8|83144.2|83119.2|83131.5|83106.5|51
1622021740000|2021-05-26 09:35:40|83134.8|83109.8|83132.6|83107.6|83135.7|83110.7|83130.3|83105.3|42
1622021750000|2021-05-26 09:35:50|83133.2|83108.2|83136.1|83111.1|83139.5|83114.5|83130|83105|45
1622021760000|2021-05-26 09:36:00|83137|83112|83137.7|83112.7|83141.4|83116.4|83136.8|83111.8|41
1622021770000|2021-05-26 09:36:10|83137.4|83112.4|83140.7|83115.7|83141.1|83116.1|83136.7|83111.7|39
1622021780000|2021-05-26 09:36:20|83140.9|83115.9|83139.6|83114.6|83141.4|83116.4|83138|83113|27
1622021790000|2021-05-26 09:36:30|83139.4|83114.4|83141.9|83116.9|83144.9|83119.9|83138.2|83113.2|41
1622021800000|2021-05-26 09:36:40|83140.9|83115.9|83146.6|83121.6|83147|83122|83140.4|83115.4|40
1622021810000|2021-05-26 09:36:50|83146.4|83121.4|83148.9|83123.9|83149.6|83124.6|83146.4|83121.4|47
1622021820000|2021-05-26 09:37:00|83148.8|83123.8|83160.9|83135.9|83166.1|83141.1|83147.8|83122.8|50
1622021830000|2021-05-26 09:37:10|83160.7|83135.7|83163.6|83138.6|83163.6|83138.6|83158.7|83133.7|40
1622021840000|2021-05-26 09:37:20|83163.4|83138.4|83166.3|83141.3|83166.8|83141.8|83161.1|83136.1|35
1622021850000|2021-05-26 09:37:30|83166.4|83141.4|83162.9|83137.9|83166.4|83141.4|83161.3|83136.3|46
1622021860000|2021-05-26 09:37:40|83162.8|83137.8|83159.9|83134.9|83163.2|83138.2|83159|83134|32
1622021870000|2021-05-26 09:37:50|83159.5|83134.5|83157.7|83132.7|83162.1|83137.1|83157.3|83132.3|43
1622021880000|2021-05-26 09:38:00|83157.8|83132.8|83159.8|83134.8|83161.6|83136.6|83154.9|83129.9|53
1622021890000|2021-05-26 09:38:10|83160.4|83135.4|83164.2|83139.2|83167.7|83142.7|83158.6|83133.6|46
1622021900000|2021-05-26 09:38:20|83164.5|83139.5|83164.4|83139.4|83166.6|83141.6|83164.3|83139.3|51
1622021910000|2021-05-26 09:38:30|83164.2|83139.2|83164.6|83139.6|83166.4|83141.4|83164.1|83139.1|29
1622021920000|2021-05-26 09:38:40|83164|83139|83158|83133|83164|83139|83157.4|83132.4|41
1622021930000|2021-05-26 09:38:50|83157.8|83132.8|83157.1|83132.1|83158.8|83133.8|83155.9|83130.9|31
1622021940000|2021-05-26 09:39:00|83156.9|83131.9|83157.8|83132.8|83157.8|83132.8|83156.3|83131.3|32
1622021950000|2021-05-26 09:39:10|83159.3|83134.3|83158.7|83133.7|83163.4|83138.4|83157.3|83132.3|40
1622021960000|2021-05-26 09:39:20|83158.8|83133.8|83151.6|83126.6|83158.8|83133.8|83151.6|83126.6|26
1622021970000|2021-05-26 09:39:30|83152.1|83127.1|83152.4|83127.4|83153.5|83128.5|83151.5|83126.5|28
1622021980000|2021-05-26 09:39:40|83152.7|83127.7|83153.6|83128.6|83153.6|83128.6|83152|83127|20
1622021990000|2021-05-26 09:39:50|83153.7|83128.7|83162|83137|83162|83137|83150|83125|38
1622022000000|2021-05-26 09:40:00|83162.1|83137.1|83162.2|83137.2|83166|83141|83161.7|83136.7|43
1622022010000|2021-05-26 09:40:10|83161.6|83136.6|83163.7|83138.7|83166.2|83141.2|83161.6|83136.6|34
1622022020000|2021-05-26 09:40:20|83163.9|83138.9|83151.2|83126.2|83166.7|83141.7|83149.9|83124.9|57
1622022030000|2021-05-26 09:40:30|83150.8|83125.8|83149.3|83124.3|83151.9|83126.9|83149.1|83124.1|42
1622022040000|2021-05-26 09:40:40|83149.4|83124.4|83149.8|83124.8|83149.9|83124.9|83148.5|83123.5|26
1622022050000|2021-05-26 09:40:50|83149.9|83124.9|83154|83129|83155.3|83130.3|83149.6|83124.6|28
1622022060000|2021-05-26 09:41:00|83154.4|83129.4|83156.7|83131.7|83156.7|83131.7|83150.5|83125.5|53
1622022070000|2021-05-26 09:41:10|83156.6|83131.6|83155.9|83130.9|83156.9|83131.9|83155.7|83130.7|25
1622022080000|2021-05-26 09:41:20|83155.8|83130.8|83152.6|83127.6|83156.7|83131.7|83152.6|83127.6|31
1622022090000|2021-05-26 09:41:30|83152.8|83127.8|83155|83130|83155.9|83130.9|83152.6|83127.6|36
1622022100000|2021-05-26 09:41:40|83154.3|83129.3|83153.5|83128.5|83155.3|83130.3|83153.5|83128.5|29
1622022110000|2021-05-26 09:41:50|83152.1|83127.1|83157.1|83132.1|83172.5|83147.5|83152.1|83127.1|54
1622022120000|2021-05-26 09:42:00|83156.9|83131.9|83171.3|83146.3|83181.3|83156.3|83156.3|83131.3|48
1622022130000|2021-05-26 09:42:10|83172.3|83147.3|83173.6|83148.6|83174.8|83149.8|83170.9|83145.9|41
1622022140000|2021-05-26 09:42:20|83173.5|83148.5|83179.2|83154.2|83179.2|83154.2|83171|83146|30
1622022150000|2021-05-26 09:42:30|83178|83153|83174.1|83149.1|83179.7|83154.7|83173.4|83148.4|45
1622022160000|2021-05-26 09:42:40|83174|83149|83167.2|83142.2|83174|83149|83166.7|83141.7|49
1622022170000|2021-05-26 09:42:50|83166.8|83141.8|83170.6|83145.6|83170.6|83145.6|83165.2|83140.2|42
1622022180000|2021-05-26 09:43:00|83170.4|83145.4|83173.4|83148.4|83175.2|83150.2|83170.4|83145.4|52
1622022190000|2021-05-26 09:43:10|83173.6|83148.6|83182.2|83157.2|83185.7|83160.7|83173.3|83148.3|42
1622022200000|2021-05-26 09:43:20|83181.8|83156.8|83176|83151|83182|83157|83175.6|83150.6|46
1622022210000|2021-05-26 09:43:30|83175.8|83150.8|83175.3|83150.3|83176.3|83151.3|83175.1|83150.1|35
1622022220000|2021-05-26 09:43:40|83175.5|83150.5|83177.9|83152.9|83177.9|83152.9|83175.4|83150.4|28
1622022230000|2021-05-26 09:43:50|83178.1|83153.1|83184.1|83159.1|83185.1|83160.1|83177.6|83152.6|32
1622022240000|2021-05-26 09:44:00|83184.2|83159.2|83199.8|83174.8|83199.8|83174.8|83182|83157|47
1622022250000|2021-05-26 09:44:10|83199.3|83174.3|83197.2|83172.2|83200.4|83175.4|83196.6|83171.6|48
1622022260000|2021-05-26 09:44:20|83196.9|83171.9|83206.2|83181.2|83207.6|83182.6|83196.9|83171.9|54
1622022270000|2021-05-26 09:44:30|83206.1|83181.1|83188.6|83163.6|83206.1|83181.1|83186.7|83161.7|39
1622022280000|2021-05-26 09:44:40|83190.6|83165.6|83193.9|83168.9|83197.5|83172.5|83189.9|83164.9|31
1622022290000|2021-05-26 09:44:50|83193.5|83168.5|83193.4|83168.4|83198.7|83173.7|83190|83165|50
1622022300000|2021-05-26 09:45:00|83192.9|83167.9|83200.5|83175.5|83207.5|83182.5|83192.9|83167.9|53
1622022310000|2021-05-26 09:45:10|83200.3|83175.3|83207.4|83182.4|83209.9|83184.9|83195.5|83170.5|52
1622022320000|2021-05-26 09:45:20|83207.7|83182.7|83202.9|83177.9|83209.3|83184.3|83202.9|83177.9|51
1622022330000|2021-05-26 09:45:30|83202.6|83177.6|83203.4|83178.4|83205|83180|83193.6|83168.6|59
1622022340000|2021-05-26 09:45:40|83204.8|83179.8|83209.3|83184.3|83210|83185|83202.7|83177.7|44
1622022350000|2021-05-26 09:45:50|83209.9|83184.9|83204.6|83179.6|83210.4|83185.4|83202.6|83177.6|44
1622022360000|2021-05-26 09:46:00|83205.5|83180.5|83209.4|83184.4|83219.4|83194.4|83205.2|83180.2|51
1622022370000|2021-05-26 09:46:10|83210.1|83185.1|83205.8|83180.8|83215.8|83190.8|83205.8|83180.8|62
1622022380000|2021-05-26 09:46:20|83204.4|83179.4|83212.3|83187.3|83212.3|83187.3|83203.9|83178.9|50
1622022390000|2021-05-26 09:46:30|83211.2|83186.2|83206|83181|83212.1|83187.1|83203.8|83178.8|44
1622022400000|2021-05-26 09:46:40|83206.4|83181.4|83203.2|83178.2|83206.7|83181.7|83201.7|83176.7|47
1622022410000|2021-05-26 09:46:50|83203.7|83178.7|83219.8|83194.8|83219.8|83194.8|83203.5|83178.5|46
1622022420000|2021-05-26 09:47:00|83219.7|83194.7|83216.7|83191.7|83220.8|83195.8|83205.3|83180.3|60
1622022430000|2021-05-26 09:47:10|83216|83191|83235.3|83210.3|83235.5|83210.5|83215.4|83190.4|57
1622022440000|2021-05-26 09:47:20|83234|83209|83232.8|83207.8|83236.9|83211.9|83232.4|83207.4|46
1622022450000|2021-05-26 09:47:30|83233.2|83208.2|83226.6|83201.6|83233.2|83208.2|83218.8|83193.8|50
1622022460000|2021-05-26 09:47:40|83226.9|83201.9|83243.6|83218.6|83243.6|83218.6|83226.1|83201.1|39
1622022470000|2021-05-26 09:47:50|83242.9|83217.9|83223.2|83198.2|83243.5|83218.5|83215.8|83190.8|50
1622022480000|2021-05-26 09:48:00|83223.6|83198.6|83220.8|83195.8|83229|83204|83220.8|83195.8|47
1622022490000|2021-05-26 09:48:10|83221|83196|83226|83201|83227.3|83202.3|83217.7|83192.7|43
1622022500000|2021-05-26 09:48:20|83225.8|83200.8|83215.6|83190.6|83225.9|83200.9|83215.3|83190.3|49
1622022510000|2021-05-26 09:48:30|83216|83191|83211.3|83186.3|83216.5|83191.5|83208.7|83183.7|34
1622022520000|2021-05-26 09:48:40|83211|83186|83214.2|83189.2|83214.3|83189.3|83210.4|83185.4|33
1622022530000|2021-05-26 09:48:50|83213.7|83188.7|83221.5|83196.5|83223.3|83198.3|83212.2|83187.2|44
1622022540000|2021-05-26 09:49:00|83222.6|83197.6|83203.9|83178.9|83228|83203|83203.5|83178.5|61
1622022550000|2021-05-26 09:49:10|83204.7|83179.7|83203|83178|83208|83183|83201.8|83176.8|38
1622022560000|2021-05-26 09:49:20|83202.9|83177.9|83211|83186|83211|83186|83194.8|83169.8|63
1622022570000|2021-05-26 09:49:30|83210.3|83185.3|83212.9|83187.9|83213.4|83188.4|83207|83182|50
1622022580000|2021-05-26 09:49:40|83212.7|83187.7|83193.2|83168.2|83213.9|83188.9|83193.2|83168.2|56
1622022590000|2021-05-26 09:49:50|83193.7|83168.7|83194.9|83169.9|83196.4|83171.4|83193.7|83168.7|58
1622022600000|2021-05-26 09:50:00|83195|83170|83194.7|83169.7|83196.1|83171.1|83194.1|83169.1|34
1622022610000|2021-05-26 09:50:10|83194.6|83169.6|83186.3|83161.3|83195|83170|83184.9|83159.9|59
1622022620000|2021-05-26 09:50:20|83185.2|83160.2|83181.7|83156.7|83186.3|83161.3|83181.1|83156.1|42
1622022630000|2021-05-26 09:50:30|83181|83156|83180.4|83155.4|83184.5|83159.5|83178.2|83153.2|55
1622022640000|2021-05-26 09:50:40|83180.7|83155.7|83186.6|83161.6|83187|83162|83179.5|83154.5|56
1622022650000|2021-05-26 09:50:50|83187|83162|83198.5|83173.5|83201|83176|83187|83162|61
1622022660000|2021-05-26 09:51:00|83198.4|83173.4|83202.2|83177.2|83207|83182|83196.2|83171.2|59
1622022670000|2021-05-26 09:51:10|83203.1|83178.1|83208.6|83183.6|83208.6|83183.6|83202|83177|36
1622022680000|2021-05-26 09:51:20|83207.9|83182.9|83209.5|83184.5|83211.4|83186.4|83203.5|83178.5|58
1622022690000|2021-05-26 09:51:30|83209.9|83184.9|83213.1|83188.1|83213.1|83188.1|83204|83179|59
1622022700000|2021-05-26 09:51:40|83213.2|83188.2|83208.8|83183.8|83215.4|83190.4|83205.7|83180.7|49
1622022710000|2021-05-26 09:51:50|83209.6|83184.6|83202|83177|83209.6|83184.6|83201.9|83176.9|53
1622022720000|2021-05-26 09:52:00|83201.8|83176.8|83203.2|83178.2|83205.3|83180.3|83196.3|83171.3|58
1622022730000|2021-05-26 09:52:10|83203.1|83178.1|83199.5|83174.5|83205.1|83180.1|83195.4|83170.4|34
1622022740000|2021-05-26 09:52:20|83198.8|83173.8|83187.4|83162.4|83199.5|83174.5|83186.2|83161.2|51
1622022750000|2021-05-26 09:52:30|83187|83162|83184.7|83159.7|83187.1|83162.1|83183.8|83158.8|41
1622022760000|2021-05-26 09:52:40|83183.6|83158.6|83184.8|83159.8|83187.8|83162.8|83181|83156|48
1622022770000|2021-05-26 09:52:50|83184.6|83159.6|83185.1|83160.1|83185.2|83160.2|83184.2|83159.2|22
1622022780000|2021-05-26 09:53:00|83184.9|83159.9|83176.3|83151.3|83185|83160|83172|83147|42
1622022790000|2021-05-26 09:53:10|83176.6|83151.6|83176|83151|83176.6|83151.6|83175.3|83150.3|15
1622022800000|2021-05-26 09:53:20|83176.1|83151.1|83191.1|83166.1|83191.7|83166.7|83176.1|83151.1|50
1622022810000|2021-05-26 09:53:30|83190.7|83165.7|83190.6|83165.6|83192.5|83167.5|83190|83165|31
1622022820000|2021-05-26 09:53:40|83190.5|83165.5|83190.6|83165.6|83190.6|83165.6|83187.5|83162.5|24
1622022830000|2021-05-26 09:53:50|83190.3|83165.3|83195.2|83170.2|83195.8|83170.8|83190.3|83165.3|34
1622022840000|2021-05-26 09:54:00|83196.5|83171.5|83193.8|83168.8|83196.7|83171.7|83192.7|83167.7|20
1622022850000|2021-05-26 09:54:10|83193.7|83168.7|83194.3|83169.3|83194.9|83169.9|83193.1|83168.1|35
1622022860000|2021-05-26 09:54:20|83194.2|83169.2|83195.6|83170.6|83196.5|83171.5|83193.6|83168.6|33
1622022870000|2021-05-26 09:54:30|83195.1|83170.1|83188.7|83163.7|83195.2|83170.2|83186.2|83161.2|48
1622022880000|2021-05-26 09:54:40|83188.9|83163.9|83189|83164|83189.4|83164.4|83187.8|83162.8|23
1622022890000|2021-05-26 09:54:50|83189.5|83164.5|83185.4|83160.4|83189.5|83164.5|83184|83159|23
1622022900000|2021-05-26 09:55:00|83185.5|83160.5|83178|83153|83185.5|83160.5|83176.5|83151.5|58
1622022910000|2021-05-26 09:55:10|83178.1|83153.1|83183.6|83158.6|83187.5|83162.5|83178.1|83153.1|49
1622022920000|2021-05-26 09:55:20|83183.4|83158.4|83175.3|83150.3|83184.4|83159.4|83174.7|83149.7|39
1622022930000|2021-05-26 09:55:30|83175.4|83150.4|83177.2|83152.2|83178.3|83153.3|83175.2|83150.2|42
1622022940000|2021-05-26 09:55:40|83177.6|83152.6|83178.5|83153.5|83179.9|83154.9|83174.6|83149.6|42
1622022950000|2021-05-26 09:55:50|83178.9|83153.9|83178.7|83153.7|83178.9|83153.9|83172.8|83147.8|52
1622022960000|2021-05-26 09:56:00|83178.8|83153.8|83181.2|83156.2|83181.3|83156.3|83177.4|83152.4|26
1622022970000|2021-05-26 09:56:10|83181.1|83156.1|83186.6|83161.6|83187.4|83162.4|83179.8|83154.8|35
1622022980000|2021-05-26 09:56:20|83186.7|83161.7|83175.1|83150.1|83186.9|83161.9|83173.1|83148.1|48
1622022990000|2021-05-26 09:56:30|83173.3|83148.3|83173.2|83148.2|83174|83149|83172.5|83147.5|30
1622023000000|2021-05-26 09:56:40|83172.9|83147.9|83186.9|83161.9|83187.8|83162.8|83172.9|83147.9|33
1622023010000|2021-05-26 09:56:50|83187.3|83162.3|83184.6|83159.6|83189.1|83164.1|83183.6|83158.6|43
1622023020000|2021-05-26 09:57:00|83185.9|83160.9|83191.4|83166.4|83194.2|83169.2|83183.6|83158.6|61
1622023030000|2021-05-26 09:57:10|83190.7|83165.7|83193.9|83168.9|83195.1|83170.1|83189|83164|38
1622023040000|2021-05-26 09:57:20|83194.1|83169.1|83190.4|83165.4|83194.1|83169.1|83189.6|83164.6|35
1622023050000|2021-05-26 09:57:30|83190.1|83165.1|83180.7|83155.7|83190.1|83165.1|83176.9|83151.9|64
1622023060000|2021-05-26 09:57:40|83180|83155|83180.6|83155.6|83181.3|83156.3|83179|83154|44
1622023070000|2021-05-26 09:57:50|83180.5|83155.5|83190.9|83165.9|83195.9|83170.9|83176.7|83151.7|61
1622023080000|2021-05-26 09:58:00|83190.6|83165.6|83186.3|83161.3|83190.6|83165.6|83183.6|83158.6|55
1622023090000|2021-05-26 09:58:10|83186|83161|83195.3|83170.3|83195.8|83170.8|83183.6|83158.6|62
1622023100000|2021-05-26 09:58:20|83192.2|83167.2|83198.4|83173.4|83198.4|83173.4|83191.9|83166.9|39
1622023110000|2021-05-26 09:58:30|83198.3|83173.3|83198.8|83173.8|83205.1|83180.1|83196.3|83171.3|49
1622023120000|2021-05-26 09:58:40|83199|83174|83204|83179|83205.1|83180.1|83197.5|83172.5|49
1622023130000|2021-05-26 09:58:50|83203.7|83178.7|83201.8|83176.8|83209.9|83184.9|83196.7|83171.7|66
1622023140000|2021-05-26 09:59:00|83202.6|83177.6|83200.4|83175.4|83208.6|83183.6|83196.7|83171.7|66
1622023150000|2021-05-26 09:59:10|83200.5|83175.5|83207.1|83182.1|83207.1|83182.1|83190.1|83165.1|65
1622023160000|2021-05-26 09:59:20|83206.3|83181.3|83206.1|83181.1|83208.6|83183.6|83196.4|83171.4|69
1622023170000|2021-05-26 09:59:30|83204.7|83179.7|83216.5|83191.5|83217.2|83192.2|83197.6|83172.6|71
1622023180000|2021-05-26 09:59:40|83216.6|83191.6|83226.1|83201.1|83226.5|83201.5|83213.2|83188.2|55
1622023190000|2021-05-26 09:59:50|83225.6|83200.6|83215.6|83190.6|83226.5|83201.5|83215.6|83190.6|58
1622023200000|2021-05-26 10:00:00|83217.2|83192.2|83209.4|83184.4|83217.7|83192.7|83205.2|83180.2|61
1622023210000|2021-05-26 10:00:10|83214.8|83189.8|83220.3|83195.3|83224.3|83199.3|83214.8|83189.8|64
1622023220000|2021-05-26 10:00:20|83223.3|83198.3|83229.8|83204.8|83229.8|83204.8|83222.1|83197.1|50
1622023230000|2021-05-26 10:00:30|83229.3|83204.3|83238.9|83213.9|83245.3|83220.3|83229.3|83204.3|61
1622023240000|2021-05-26 10:00:40|83239.2|83214.2|83241.6|83216.6|83246|83221|83239.2|83214.2|51
1622023250000|2021-05-26 10:00:50|83241.5|83216.5|83242.3|83217.3|83246|83221|83241.3|83216.3|46
1622023260000|2021-05-26 10:01:00|83242.9|83217.9|83239.1|83214.1|83243.4|83218.4|83239|83214|59
1622023270000|2021-05-26 10:01:10|83238.8|83213.8|83238.2|83213.2|83241.1|83216.1|83236.5|83211.5|54
1622023280000|2021-05-26 10:01:20|83237.7|83212.7|83228.2|83203.2|83237.7|83212.7|83221.3|83196.3|73
1622023290000|2021-05-26 10:01:30|83228|83203|83217.2|83192.2|83228.5|83203.5|83212.3|83187.3|68
1622023300000|2021-05-26 10:01:40|83216.9|83191.9|83209.2|83184.2|83223.6|83198.6|83209.2|83184.2|60
1622023310000|2021-05-26 10:01:50|83209.4|83184.4|83220.9|83195.9|83222.8|83197.8|83206|83181|46
1622023320000|2021-05-26 10:02:00|83222.8|83197.8|83224|83199|83231.1|83206.1|83221.9|83196.9|64
1622023330000|2021-05-26 10:02:10|83224.1|83199.1|83209|83184|83224.6|83199.6|83209|83184|50
1622023340000|2021-05-26 10:02:20|83209.2|83184.2|83214.9|83189.9|83214.9|83189.9|83208.7|83183.7|39
1622023350000|2021-05-26 10:02:30|83214.7|83189.7|83212.2|83187.2|83232.6|83207.6|83210.3|83185.3|62
1622023360000|2021-05-26 10:02:40|83212.5|83187.5|83208.5|83183.5|83212.5|83187.5|83208.4|83183.4|26
1622023370000|2021-05-26 10:02:50|83208.6|83183.6|83200.2|83175.2|83209.8|83184.8|83199.8|83174.8|35
1622023380000|2021-05-26 10:03:00|83200.6|83175.6|83215.1|83190.1|83215.5|83190.5|83200.4|83175.4|35
1622023390000|2021-05-26 10:03:10|83214.9|83189.9|83206|83181|83218.5|83193.5|83205.7|83180.7|49
1622023400000|2021-05-26 10:03:20|83205.5|83180.5|83197.2|83172.2|83206.8|83181.8|83195.1|83170.1|33
1622023410000|2021-05-26 10:03:30|83196.7|83171.7|83202.8|83177.8|83203.6|83178.6|83196.4|83171.4|40
1622023420000|2021-05-26 10:03:40|83203|83178|83209.2|83184.2|83209.2|83184.2|83202.4|83177.4|30
1622023430000|2021-05-26 10:03:50|83210.2|83185.2|83220.4|83195.4|83220.4|83195.4|83210.2|83185.2|57
1622023440000|2021-05-26 10:04:00|83220.9|83195.9|83212.6|83187.6|83223.7|83198.7|83212.6|83187.6|42
1622023450000|2021-05-26 10:04:10|83212.8|83187.8|83206|83181|83212.8|83187.8|83205.8|83180.8|48
1622023460000|2021-05-26 10:04:20|83205.9|83180.9|83205|83180|83207.9|83182.9|83204|83179|50
1622023470000|2021-05-26 10:04:30|83204.9|83179.9|83207.5|83182.5|83207.7|83182.7|83204.9|83179.9|37
1622023480000|2021-05-26 10:04:40|83207.9|83182.9|83206.1|83181.1|83209.7|83184.7|83204.8|83179.8|38
1622023490000|2021-05-26 10:04:50|83206.2|83181.2|83214.3|83189.3|83216|83191|83205.9|83180.9|48
1622023500000|2021-05-26 10:05:00|83213.7|83188.7|83217|83192|83217.3|83192.3|83213.7|83188.7|38
1622023510000|2021-05-26 10:05:10|83216.4|83191.4|83225.3|83200.3|83225.6|83200.6|83215.9|83190.9|44
1622023520000|2021-05-26 10:05:20|83225|83200|83206.3|83181.3|83225.6|83200.6|83201.2|83176.2|48
1622023530000|2021-05-26 10:05:30|83206.2|83181.2|83208.7|83183.7|83208.7|83183.7|83206.2|83181.2|18
1622023540000|2021-05-26 10:05:40|83208.8|83183.8|83206.8|83181.8|83210.5|83185.5|83206.3|83181.3|28
1622023550000|2021-05-26 10:05:50|83206.5|83181.5|83194.3|83169.3|83212.8|83181.5|83191.8|83162.8|46
1622023560000|2021-05-26 10:06:00|83194.1|83169.1|83209.6|83184.6|83213|83188|83192.9|83167.9|52
1622023570000|2021-05-26 10:06:10|83209|83184|83188.4|83163.4|83211.5|83186.5|83185.1|83160.1|55
1622023580000|2021-05-26 10:06:20|83188.5|83163.5|83182.7|83157.7|83193.5|83168.5|83180.8|83155.8|55
1622023590000|2021-05-26 10:06:30|83183.1|83158.1|83195.8|83170.8|83197.6|83172.6|83180.4|83155.4|59
1622023600000|2021-05-26 10:06:40|83193.8|83168.8|83176.6|83151.6|83195.1|83170.1|83176.1|83151.1|52
1622023610000|2021-05-26 10:06:50|83175.5|83150.5|83180.3|83155.3|83180.3|83155.3|83175.5|83150.5|31
1622023620000|2021-05-26 10:07:00|83180.4|83155.4|83194.9|83169.9|83195.8|83170.8|83179.9|83154.9|53
1622023630000|2021-05-26 10:07:10|83195|83170|83174.8|83149.8|83197.8|83172.8|83174.8|83149.8|58
1622023640000|2021-05-26 10:07:20|83175.9|83150.9|83152.1|83127.1|83175.9|83150.9|83152.1|83127.1|61
1622023650000|2021-05-26 10:07:30|83152.5|83127.5|83152.4|83127.4|83153.1|83128.1|83148.2|83123.2|31
1622023660000|2021-05-26 10:07:40|83152.5|83127.5|83156|83131|83156.6|83131.6|83151.3|83126.3|47
1622023670000|2021-05-26 10:07:50|83155.2|83130.2|83155.6|83130.6|83158.3|83133.3|83152.8|83127.8|27
1622023680000|2021-05-26 10:08:00|83158.5|83133.5|83161.1|83136.1|83162.1|83137.1|83157.6|83132.6|37
1622023690000|2021-05-26 10:08:10|83160.9|83135.9|83158.3|83133.3|83161|83136|83157.5|83132.5|28
1622023700000|2021-05-26 10:08:20|83157.3|83132.3|83159.2|83134.2|83159.2|83134.2|83156.9|83131.9|9
1622023710000|2021-05-26 10:08:30|83159.4|83134.4|83171.1|83146.1|83171.1|83146.1|83157.4|83132.4|19
1622023720000|2021-05-26 10:08:40|83172.4|83147.4|83170.4|83145.4|83172.7|83147.7|83168.9|83143.9|51
1622023730000|2021-05-26 10:08:50|83170.5|83145.5|83173.2|83148.2|83173.8|83148.8|83170|83145|35
1622023740000|2021-05-26 10:09:00|83173.3|83148.3|83180|83155|83180.2|83155.2|83172.8|83147.8|42
1622023750000|2021-05-26 10:09:10|83180.2|83155.2|83178.5|83153.5|83180.5|83155.5|83178.2|83153.2|26
1622023760000|2021-05-26 10:09:20|83178.6|83153.6|83179|83154|83180|83155|83176.7|83151.7|30
1622023770000|2021-05-26 10:09:30|83178.4|83153.4|83179.7|83154.7|83179.8|83154.8|83177.3|83152.3|30
1622023780000|2021-05-26 10:09:40|83179.5|83154.5|83179.9|83154.9|83180.3|83155.3|83178|83153|31
1622023790000|2021-05-26 10:09:50|83179.8|83154.8|83179.6|83154.6|83181.7|83156.7|83179.5|83154.5|27
1622023800000|2021-05-26 10:10:00|83180.8|83155.8|83167.2|83142.2|83182.7|83157.7|83167.2|83142.2|59
1622023810000|2021-05-26 10:10:10|83167.3|83142.3|83154.3|83129.3|83169.2|83144.2|83153.9|83128.9|63
1622023820000|2021-05-26 10:10:20|83154|83129|83154.9|83129.9|83156.5|83131.5|83153.1|83128.1|28
1622023830000|2021-05-26 10:10:30|83154.8|83129.8|83153.3|83128.3|83156.8|83131.8|83150.7|83125.7|44
1622023840000|2021-05-26 10:10:40|83152.4|83127.4|83152.1|83127.1|83153.1|83128.1|83151|83126|33
1622023850000|2021-05-26 10:10:50|83152|83127|83152.2|83127.2|83152.9|83127.9|83151.6|83126.6|27
1622023860000|2021-05-26 10:11:00|83152.3|83127.3|83152.2|83127.2|83152.9|83127.9|83149.9|83124.9|52
1622023870000|2021-05-26 10:11:10|83152|83127|83151.1|83126.1|83152.8|83127.8|83150.3|83125.3|44
1622023880000|2021-05-26 10:11:20|83150.3|83125.3|83154.5|83129.5|83155.7|83130.7|83150.3|83125.3|43
1622023890000|2021-05-26 10:11:30|83154.7|83129.7|83154.8|83129.8|83156.7|83131.7|83152.3|83127.3|51
1622023900000|2021-05-26 10:11:40|83153.4|83128.4|83151|83126|83153.4|83128.4|83148.4|83123.4|38
1622023910000|2021-05-26 10:11:50|83151.1|83126.1|83149.4|83124.4|83151.3|83126.3|83149.1|83124.1|38
1622023920000|2021-05-26 10:12:00|83148.8|83123.8|83148.6|83123.6|83149.3|83124.3|83147.4|83122.4|23
1622023930000|2021-05-26 10:12:10|83148.9|83123.9|83150.8|83125.8|83152.4|83127.4|83148.9|83123.9|41
1622023940000|2021-05-26 10:12:20|83149.9|83124.9|83149.7|83124.7|83150.6|83125.6|83148.6|83123.6|23
1622023950000|2021-05-26 10:12:30|83149.6|83124.6|83156.8|83131.8|83158.6|83133.6|83149.5|83124.5|51
1622023960000|2021-05-26 10:12:40|83157.1|83132.1|83154.2|83129.2|83158.9|83133.9|83153.9|83128.9|43
1622023970000|2021-05-26 10:12:50|83154.6|83129.6|83153.3|83128.3|83158.8|83133.8|83149.6|83124.6|52
1622023980000|2021-05-26 10:13:00|83152|83127|83157.8|83132.8|83157.8|83132.8|83148.1|83123.1|55
1622023990000|2021-05-26 10:13:10|83157.6|83132.6|83156.4|83131.4|83158|83133|83154.8|83129.8|35
1622024000000|2021-05-26 10:13:20|83156|83131|83154.9|83129.9|83157.7|83132.7|83154|83129|37
1622024010000|2021-05-26 10:13:30|83154.4|83129.4|83146.3|83121.3|83156|83131|83145.7|83120.7|56
1622024020000|2021-05-26 10:13:40|83144.1|83119.1|83150.3|83125.3|83152.1|83127.1|83143|83118|22
1622024030000|2021-05-26 10:13:50|83151.1|83126.1|83151.9|83126.9|83155.7|83130.7|83149.1|83124.1|34
1622024040000|2021-05-26 10:14:00|83151.2|83126.2|83151.8|83126.8|83152.8|83127.8|83145.6|83120.6|39
1622024050000|2021-05-26 10:14:10|83152.2|83127.2|83149.7|83124.7|83153.7|83128.7|83148.7|83123.7|27
1622024060000|2021-05-26 10:14:20|83149.9|83124.9|83145|83120|83152.7|83127.7|83145|83120|35
1622024070000|2021-05-26 10:14:30|83145.9|83120.9|83149.9|83124.9|83150.7|83125.7|83144.4|83119.4|34
1622024080000|2021-05-26 10:14:40|83149.7|83124.7|83145.1|83120.1|83151.2|83126.2|83143|83118|52
1622024090000|2021-05-26 10:14:50|83144.9|83119.9|83141.1|83116.1|83145.3|83120.3|83139.1|83114.1|60
1622024100000|2021-05-26 10:15:00|83140.9|83115.9|83137.2|83112.2|83147|83122|83135.3|83110.3|59
1622024110000|2021-05-26 10:15:10|83139.4|83114.4|83143|83118|83143.4|83118.4|83139.3|83114.3|42
1622024120000|2021-05-26 10:15:20|83139.9|83114.9|83145.6|83120.6|83146.9|83121.9|83139.7|83114.7|36
1622024130000|2021-05-26 10:15:30|83146.1|83121.1|83131.5|83106.5|83147.3|83122.3|83131.3|83106.3|42
1622024140000|2021-05-26 10:15:40|83131.6|83106.6|83132.6|83107.6|83137.1|83112.1|83131.1|83106.1|30
1622024150000|2021-05-26 10:15:50|83134.5|83109.5|83141.1|83116.1|83142.2|83117.2|83134.4|83109.4|47
1622024160000|2021-05-26 10:16:00|83140.9|83115.9|83143|83118|83146.1|83121.1|83140.4|83115.4|39
1622024170000|2021-05-26 10:16:10|83143.3|83118.3|83138|83113|83146.4|83121.4|83138|83113|18
1622024180000|2021-05-26 10:16:20|83136.3|83111.3|83144.4|83119.4|83145.8|83120.8|83136.3|83111.3|27
1622024190000|2021-05-26 10:16:30|83144.8|83119.8|83142.4|83117.4|83148.2|83123.2|83138.4|83113.4|42
1622024200000|2021-05-26 10:16:40|83140.7|83115.7|83141.8|83116.8|83142.1|83117.1|83139.6|83114.6|24
1622024210000|2021-05-26 10:16:50|83142.1|83117.1|83141.7|83116.7|83145.8|83120.8|83138.8|83113.8|24
1622024220000|2021-05-26 10:17:00|83144|83119|83142.3|83117.3|83144.3|83119.3|83141.5|83116.5|30
1622024230000|2021-05-26 10:17:10|83142.2|83117.2|83160.4|83135.4|83160.4|83135.4|83142.2|83117.2|54
1622024240000|2021-05-26 10:17:20|83159.2|83134.2|83159.6|83134.6|83161.1|83136.1|83157.8|83132.8|33
1622024250000|2021-05-26 10:17:30|83160.5|83135.5|83162.4|83137.4|83162.7|83137.7|83159.9|83134.9|28
1622024260000|2021-05-26 10:17:40|83162.9|83137.9|83177.5|83152.5|83177.8|83152.8|83162.4|83137.4|65
1622024270000|2021-05-26 10:17:50|83177.1|83152.1|83174.7|83149.7|83177.1|83152.1|83173.5|83148.5|39
1622024280000|2021-05-26 10:18:00|83175.4|83150.4|83176.8|83151.8|83176.8|83151.8|83169.9|83144.9|56
1622024290000|2021-05-26 10:18:10|83176.6|83151.6|83177|83152|83177.8|83152.8|83172.3|83147.3|56
1622024300000|2021-05-26 10:18:20|83177.6|83152.6|83179.8|83154.8|83181.7|83156.7|83176.9|83151.9|47
1622024310000|2021-05-26 10:18:30|83179.9|83154.9|83170.8|83145.8|83180.3|83155.3|83170.8|83145.8|64
1622024320000|2021-05-26 10:18:40|83170.7|83145.7|83180.6|83155.6|83182.9|83157.9|83169.4|83144.4|59
1622024330000|2021-05-26 10:18:50|83179.6|83154.6|83188.2|83163.2|83189|83164|83179.6|83154.6|41
1622024340000|2021-05-26 10:19:00|83187.8|83162.8|83188.7|83163.7|83190.7|83165.7|83186.5|83161.5|48
1622024350000|2021-05-26 10:19:10|83188.4|83163.4|83175.6|83150.6|83188.7|83163.7|83174.3|83149.3|62
1622024360000|2021-05-26 10:19:20|83177|83152|83177.7|83152.7|83178.1|83153.1|83171.5|83146.5|51
1622024370000|2021-05-26 10:19:30|83177.6|83152.6|83183.3|83158.3|83186.8|83161.8|83176.5|83151.5|60
1622024380000|2021-05-26 10:19:40|83182.5|83157.5|83176.3|83151.3|83182.5|83157.5|83175.7|83150.7|48
1622024390000|2021-05-26 10:19:50|83175.7|83150.7|83176.2|83151.2|83176.8|83151.8|83173.4|83148.4|46
1622024400000|2021-05-26 10:20:00|83175.8|83150.8|83171.2|83146.2|83176.8|83151.8|83171.2|83146.2|41
1622024410000|2021-05-26 10:20:10|83170.6|83145.6|83172.9|83147.9|83174.6|83149.6|83168.4|83143.4|51
1622024420000|2021-05-26 10:20:20|83173.3|83148.3|83172.8|83147.8|83173.8|83148.8|83170.6|83145.6|34
1622024430000|2021-05-26 10:20:30|83173.1|83148.1|83174.8|83149.8|83175.7|83150.7|83172.9|83147.9|24
1622024440000|2021-05-26 10:20:40|83174.9|83149.9|83176.4|83151.4|83177.6|83152.6|83174.9|83149.9|32
1622024450000|2021-05-26 10:20:50|83176.3|83151.3|83173.5|83148.5|83178.7|83153.7|83173.4|83148.4|28
1622024460000|2021-05-26 10:21:00|83173|83148|83173.6|83148.6|83175.7|83150.7|83169|83144|56
1622024470000|2021-05-26 10:21:10|83171.6|83146.6|83169|83144|83172.5|83147.5|83167.6|83142.6|47
1622024480000|2021-05-26 10:21:20|83167.7|83142.7|83172.4|83147.4|83175|83150|83165.7|83140.7|40
1622024490000|2021-05-26 10:21:30|83173.5|83148.5|83169.2|83144.2|83174|83149|83169.2|83144.2|52
1622024500000|2021-05-26 10:21:40|83169.4|83144.4|83169.3|83144.3|83172.8|83147.8|83167.6|83142.6|45
1622024510000|2021-05-26 10:21:50|83168.9|83143.9|83169.8|83144.8|83170.7|83145.7|83168.9|83143.9|20
1622024520000|2021-05-26 10:22:00|83170|83145|83178.2|83153.2|83180.1|83155.1|83169.5|83144.5|41
1622024530000|2021-05-26 10:22:10|83178|83153|83181|83156|83181.3|83156.3|83177.7|83152.7|42
1622024540000|2021-05-26 10:22:20|83180.8|83155.8|83178.4|83153.4|83185|83160|83178.3|83153.3|42
1622024550000|2021-05-26 10:22:30|83177|83152|83195.8|83170.8|83197.8|83172.8|83177|83152|54
1622024560000|2021-05-26 10:22:40|83195|83170|83201|83176|83202.8|83177.8|83192.3|83167.3|51
1622024570000|2021-05-26 10:22:50|83200.8|83175.8|83200.2|83175.2|83202.5|83177.5|83198.3|83173.3|37
1622024580000|2021-05-26 10:23:00|83199.6|83174.6|83201.4|83176.4|83202|83177|83199.6|83174.6|47
1622024590000|2021-05-26 10:23:10|83200.8|83175.8|83200.1|83175.1|83202|83177|83198.6|83173.6|49
1622024600000|2021-05-26 10:23:20|83199.8|83174.8|83198.6|83173.6|83200.4|83175.4|83196.5|83171.5|44
1622024610000|2021-05-26 10:23:30|83198.2|83173.2|83198.3|83173.3|83199|83174|83197.6|83172.6|32
1622024620000|2021-05-26 10:23:40|83198|83173|83193.9|83168.9|83199.5|83174.5|83191.2|83166.2|38
1622024630000|2021-05-26 10:23:50|83195|83170|83197|83172|83197.5|83172.5|83193.1|83168.1|45
1622024640000|2021-05-26 10:24:00|83195.9|83170.9|83198.2|83173.2|83198.3|83173.3|83195.4|83170.4|26
1622024650000|2021-05-26 10:24:10|83199.4|83174.4|83197.9|83172.9|83199.4|83174.4|83197.1|83172.1|24
1622024660000|2021-05-26 10:24:20|83197.8|83172.8|83197.5|83172.5|83198.9|83173.9|83196|83171|40
1622024670000|2021-05-26 10:24:30|83197.7|83172.7|83203.8|83178.8|83204.1|83179.1|83197.1|83172.1|44
1622024680000|2021-05-26 10:24:40|83203.9|83178.9|83204.8|83179.8|83204.8|83179.8|83203.2|83178.2|30
1622024690000|2021-05-26 10:24:50|83204.5|83179.5|83204.7|83179.7|83206.1|83181.1|83203.7|83178.7|33
1622024700000|2021-05-26 10:25:00|83205|83180|83191.5|83166.5|83205.1|83180.1|83190.3|83165.3|34
1622024710000|2021-05-26 10:25:10|83191.2|83166.2|83182.9|83157.9|83192.4|83167.4|83182.9|83157.9|42
1622024720000|2021-05-26 10:25:20|83180.2|83155.2|83177.1|83152.1|83180.2|83155.2|83176.2|83151.2|37
1622024730000|2021-05-26 10:25:30|83177.9|83152.9|83177.7|83152.7|83178.1|83153.1|83177.3|83152.3|30
1622024740000|2021-05-26 10:25:40|83177.6|83152.6|83176.9|83151.9|83177.8|83152.8|83175.5|83150.5|25
1622024750000|2021-05-26 10:25:50|83176.4|83151.4|83201.3|83176.3|83203.7|83178.7|83175.9|83150.9|68
1622024760000|2021-05-26 10:26:00|83203.6|83178.6|83191.9|83166.9|83203.6|83178.6|83180.9|83155.9|57
1622024770000|2021-05-26 10:26:10|83192.3|83167.3|83199|83174|83200.7|83175.7|83189.7|83164.7|52
1622024780000|2021-05-26 10:26:20|83198.2|83173.2|83201|83176|83206.6|83181.6|83198.2|83173.2|43
1622024790000|2021-05-26 10:26:30|83199.6|83174.6|83211.3|83186.3|83213.4|83188.4|83197.6|83172.6|54
1622024800000|2021-05-26 10:26:40|83211.6|83186.6|83208.2|83183.2|83213.3|83188.3|83205.1|83180.1|58
1622024810000|2021-05-26 10:26:50|83208.1|83183.1|83207.8|83182.8|83208.8|83183.8|83206.8|83181.8|24
1622024820000|2021-05-26 10:27:00|83208.3|83183.3|83204.9|83179.9|83209.7|83184.7|83203.3|83178.3|32
1622024830000|2021-05-26 10:27:10|83205.1|83180.1|83206.3|83181.3|83209.1|83184.1|83204.3|83179.3|23
1622024840000|2021-05-26 10:27:20|83206.9|83181.9|83203.6|83178.6|83212.2|83187.2|83202.4|83177.4|45
1622024850000|2021-05-26 10:27:30|83202.9|83177.9|83208.2|83183.2|83208.6|83183.6|83202.4|83177.4|18
1622024860000|2021-05-26 10:27:40|83208|83183|83212|83187|83212.7|83187.7|83208|83183|36
1622024870000|2021-05-26 10:27:50|83211.9|83186.9|83212|83187|83212.5|83187.5|83210.7|83185.7|31
1622024880000|2021-05-26 10:28:00|83212.3|83187.3|83223.8|83198.8|83227|83202|83211.1|83186.1|40
1622024890000|2021-05-26 10:28:10|83225.8|83200.8|83224.3|83199.3|83225.8|83200.8|83220.5|83195.5|38
1622024900000|2021-05-26 10:28:20|83223.6|83198.6|83220.9|83195.9|83224.1|83199.1|83220.8|83195.8|32
1622024910000|2021-05-26 10:28:30|83221.1|83196.1|83219.8|83194.8|83221.9|83196.9|83217.8|83192.8|41
1622024920000|2021-05-26 10:28:40|83220.6|83195.6|83230.5|83205.5|83231|83206|83220.6|83195.6|53
1622024930000|2021-05-26 10:28:50|83230.2|83205.2|83230.7|83205.7|83236.1|83211.1|83229.7|83204.7|57
1622024940000|2021-05-26 10:29:00|83231.2|83206.2|83229.5|83204.5|83231.2|83206.2|83228.6|83203.6|30
1622024950000|2021-05-26 10:29:10|83230|83205|83230.9|83205.9|83236.3|83211.3|83229.3|83204.3|44
1622024960000|2021-05-26 10:29:20|83230.7|83205.7|83227.3|83202.3|83231.3|83206.3|83226.6|83201.6|40
1622024970000|2021-05-26 10:29:30|83227.2|83202.2|83213.4|83188.4|83227.2|83202.2|83211.1|83186.1|50
1622024980000|2021-05-26 10:29:40|83213.5|83188.5|83224.4|83199.4|83226.2|83201.2|83213.5|83188.5|40
1622024990000|2021-05-26 10:29:50|83225.6|83200.6|83219.8|83194.8|83226.3|83201.3|83219.1|83194.1|31
1622025000000|2021-05-26 10:30:00|83220|83195|83220.1|83195.1|83226.1|83201.1|83220|83195|41
1622025010000|2021-05-26 10:30:10|83220.8|83195.8|83219.8|83194.8|83221.2|83196.2|83219.8|83194.8|20
1622025020000|2021-05-26 10:30:20|83219.5|83194.5|83212.4|83187.4|83226|83201|83211.4|83186.4|61
1622025030000|2021-05-26 10:30:30|83213|83188|83218.3|83193.3|83218.3|83193.3|83211.6|83186.6|49
1622025040000|2021-05-26 10:30:40|83222.3|83197.3|83223.3|83198.3|83226.7|83201.7|83221.1|83196.1|42
1622025050000|2021-05-26 10:30:50|83223.1|83198.1|83221.6|83196.6|83223.4|83198.4|83214.2|83189.2|52
1622025060000|2021-05-26 10:31:00|83221.2|83196.2|83231.7|83206.7|83232.6|83207.6|83220.3|83195.3|45
1622025070000|2021-05-26 10:31:10|83231.6|83206.6|83225.8|83200.8|83233.3|83208.3|83225.4|83200.4|43
1622025080000|2021-05-26 10:31:20|83227|83202|83233.9|83208.9|83233.9|83208.9|83223.4|83198.4|60
1622025090000|2021-05-26 10:31:30|83233.7|83208.7|83235|83210|83236.2|83211.2|83231.9|83206.9|57
1622025100000|2021-05-26 10:31:40|83234.7|83209.7|83230.6|83205.6|83236.4|83211.4|83230.2|83205.2|52
1622025110000|2021-05-26 10:31:50|83231|83206|83228.2|83203.2|83231.3|83206.3|83227|83202|37
1622025120000|2021-05-26 10:32:00|83226.9|83201.9|83222.9|83197.9|83227.6|83202.6|83222.3|83197.3|33
1622025130000|2021-05-26 10:32:10|83221.5|83196.5|83230.4|83205.4|83231.8|83206.8|83217.7|83192.7|55
1622025140000|2021-05-26 10:32:20|83231.3|83206.3|83236.7|83211.7|83237.9|83212.9|83229.4|83204.4|48
1622025150000|2021-05-26 10:32:30|83237.6|83212.6|83235.9|83210.9|83240|83215|83233.5|83208.5|55
1622025160000|2021-05-26 10:32:40|83235.5|83210.5|83227.4|83202.4|83236.2|83211.2|83227.4|83202.4|50
1622025170000|2021-05-26 10:32:50|83227|83202|83215.2|83190.2|83228.1|83203.1|83214|83189|57
1622025180000|2021-05-26 10:33:00|83215.3|83190.3|83235.6|83210.6|83237.5|83212.5|83215.3|83190.3|52
1622025190000|2021-05-26 10:33:10|83235.9|83210.9|83237.2|83212.2|83237.3|83212.3|83235.6|83210.6|28
1622025200000|2021-05-26 10:33:20|83237.4|83212.4|83237.1|83212.1|83237.8|83212.8|83236.9|83211.9|20
1622025210000|2021-05-26 10:33:30|83237.2|83212.2|83237.7|83212.7|83238.4|83213.4|83235.3|83210.3|34
1622025220000|2021-05-26 10:33:40|83237.8|83212.8|83238.4|83213.4|83240.5|83215.5|83237.8|83212.8|17
1622025230000|2021-05-26 10:33:50|83238.8|83213.8|83245.5|83220.5|83249.4|83224.4|83238.8|83213.8|37
1622025240000|2021-05-26 10:34:00|83244.9|83219.9|83250.4|83225.4|83254.9|83229.9|83243.8|83218.8|58
1622025250000|2021-05-26 10:34:10|83250|83225|83246.2|83221.2|83250|83225|83244.6|83219.6|33
1622025260000|2021-05-26 10:34:20|83245.8|83220.8|83238.7|83213.7|83245.8|83220.8|83237.8|83212.8|45
1622025270000|2021-05-26 10:34:30|83240.7|83215.7|83243.6|83218.6|83253.2|83228.2|83240.7|83215.7|46
1622025280000|2021-05-26 10:34:40|83241.9|83216.9|83241.5|83216.5|83244.5|83219.5|83239.6|83214.6|33
1622025290000|2021-05-26 10:34:50|83241.8|83216.8|83238.9|83213.9|83243.1|83218.1|83237.3|83212.3|51
1622025300000|2021-05-26 10:35:00|83238.8|83213.8|83237.2|83212.2|83238.8|83213.8|83236.6|83211.6|18
1622025310000|2021-05-26 10:35:10|83237.1|83212.1|83236.2|83211.2|83237.1|83212.1|83234.4|83209.4|23
1622025320000|2021-05-26 10:35:20|83236.3|83211.3|83252.5|83227.5|83253.8|83228.8|83236.2|83211.2|51
1622025330000|2021-05-26 10:35:30|83252.4|83227.4|83238|83213|83252.4|83227.4|83235.6|83210.6|50
1622025340000|2021-05-26 10:35:40|83237.5|83212.5|83234.7|83209.7|83237.5|83212.5|83233.3|83208.3|29
1622025350000|2021-05-26 10:35:50|83235.6|83210.6|83238.9|83213.9|83239.2|83214.2|83234.7|83209.7|40
1622025360000|2021-05-26 10:36:00|83239.1|83214.1|83238.5|83213.5|83239.1|83214.1|83236.9|83211.9|24
1622025370000|2021-05-26 10:36:10|83238.4|83213.4|83244.3|83219.3|83244.5|83219.5|83238.1|83213.1|28
1622025380000|2021-05-26 10:36:20|83244.7|83219.7|83253.5|83228.5|83259.6|83234.6|83241.2|83216.2|52
1622025390000|2021-05-26 10:36:30|83254.7|83229.7|83247.4|83222.4|83255.8|83230.8|83247.1|83222.1|39
1622025400000|2021-05-26 10:36:40|83247.3|83222.3|83257.1|83232.1|83257.1|83232.1|83243.8|83218.8|51
1622025410000|2021-05-26 10:36:50|83257.4|83232.4|83260.8|83235.8|83262.1|83237.1|83256.2|83231.2|42
1622025420000|2021-05-26 10:37:00|83261.4|83236.4|83258.2|83233.2|83261.9|83236.9|83255.2|83230.2|46
1622025430000|2021-05-26 10:37:10|83258.1|83233.1|83249.5|83224.5|83258.5|83233.5|83248.7|83223.7|44
1622025440000|2021-05-26 10:37:20|83251.1|83226.1|83252.7|83227.7|83252.7|83227.7|83244.5|83219.5|42
1622025450000|2021-05-26 10:37:30|83251.7|83226.7|83243|83218|83251.7|83226.7|83242|83217|56
1622025460000|2021-05-26 10:37:40|83244.1|83219.1|83235.7|83210.7|83244.5|83219.5|83231.4|83206.4|61
1622025470000|2021-05-26 10:37:50|83235.5|83210.5|83237.5|83212.5|83238.6|83213.6|83233.8|83208.8|40
1622025480000|2021-05-26 10:38:00|83237.4|83212.4|83232.4|83207.4|83237.9|83212.9|83232.3|83207.3|35
1622025490000|2021-05-26 10:38:10|83232.9|83207.9|83226.3|83201.3|83233.3|83208.3|83225.7|83200.7|46
1622025500000|2021-05-26 10:38:20|83228.7|83203.7|83241.7|83216.7|83242.5|83217.5|83227.9|83202.9|45
1622025510000|2021-05-26 10:38:30|83241.5|83216.5|83239.7|83214.7|83242.9|83217.9|83239.7|83214.7|43
1622025520000|2021-05-26 10:38:40|83239.6|83214.6|83240.9|83215.9|83242.9|83217.9|83237.7|83212.7|44
1622025530000|2021-05-26 10:38:50|83240.3|83215.3|83251|83226|83254|83229|83240.3|83215.3|45
1622025540000|2021-05-26 10:39:00|83252.1|83227.1|83252.3|83227.3|83253.7|83228.7|83248.6|83223.6|55
1622025550000|2021-05-26 10:39:10|83252.7|83227.7|83236.3|83211.3|83254|83229|83236.2|83211.2|61
1622025560000|2021-05-26 10:39:20|83236.5|83211.5|83230.4|83205.4|83236.8|83211.8|83230.3|83205.3|41
1622025570000|2021-05-26 10:39:30|83231.8|83206.8|83237.3|83212.3|83237.3|83212.3|83229.1|83204.1|47
1622025580000|2021-05-26 10:39:40|83238.3|83213.3|83247.7|83222.7|83249.1|83224.1|83237|83212|57
1622025590000|2021-05-26 10:39:50|83248.1|83223.1|83242.5|83217.5|83248.1|83223.1|83242.5|83217.5|38
1622025600000|2021-05-26 10:40:00|83243.1|83218.1|83242.6|83217.6|83247.8|83222.8|83242|83217|43
1622025610000|2021-05-26 10:40:10|83242.8|83217.8|83246.4|83221.4|83246.4|83221.4|83240|83215|32
1622025620000|2021-05-26 10:40:20|83246.2|83221.2|83249.3|83224.3|83252.3|83227.3|83246.2|83221.2|53
1622025630000|2021-05-26 10:40:30|83248.8|83223.8|83238.5|83213.5|83248.8|83223.8|83238.3|83213.3|43
1622025640000|2021-05-26 10:40:40|83239.5|83214.5|83240.3|83215.3|83241.7|83216.7|83238.6|83213.6|25
1622025650000|2021-05-26 10:40:50|83240.4|83215.4|83242.2|83217.2|83242.5|83217.5|83240.4|83215.4|25
1622025660000|2021-05-26 10:41:00|83241.8|83216.8|83247.9|83222.9|83254.5|83229.5|83241.6|83216.6|50
1622025670000|2021-05-26 10:41:10|83246.3|83221.3|83245.9|83220.9|83249.7|83224.7|83241.8|83216.8|56
1622025680000|2021-05-26 10:41:20|83246|83221|83250.6|83225.6|83254.2|83229.2|83246|83221|47
1622025690000|2021-05-26 10:41:30|83248.7|83223.7|83245.8|83220.8|83251.7|83226.7|83245.6|83220.6|35
1622025700000|2021-05-26 10:41:40|83245.7|83220.7|83240.4|83215.4|83245.7|83220.7|83237.3|83212.3|53
1622025710000|2021-05-26 10:41:50|83240.3|83215.3|83255.5|83230.5|83256.7|83231.7|83240.3|83215.3|49
1622025720000|2021-05-26 10:42:00|83254.8|83229.8|83253.1|83228.1|83256.4|83231.4|83252|83227|38
1622025730000|2021-05-26 10:42:10|83254.2|83229.2|83249.2|83224.2|83254.6|83229.6|83249.2|83224.2|21
1622025740000|2021-05-26 10:42:20|83247.9|83222.9|83245.5|83220.5|83250.5|83225.5|83245.5|83220.5|41
1622025750000|2021-05-26 10:42:30|83245.3|83220.3|83239.6|83214.6|83246.3|83221.3|83239.5|83214.5|37
1622025760000|2021-05-26 10:42:40|83240.2|83215.2|83243|83218|83243.2|83218.2|83240.2|83215.2|19
1622025770000|2021-05-26 10:42:50|83242|83217|83242.4|83217.4|83242.4|83217.4|83241.5|83216.5|14
1622025780000|2021-05-26 10:43:00|83242.1|83217.1|83243.8|83218.8|83245.4|83220.4|83241.8|83216.8|29
1622025790000|2021-05-26 10:43:10|83243.6|83218.6|83243.4|83218.4|83244.5|83219.5|83242.6|83217.6|25
1622025800000|2021-05-26 10:43:20|83243.6|83218.6|83249.5|83224.5|83250.7|83225.7|83243.3|83218.3|48
1622025810000|2021-05-26 10:43:30|83250.3|83225.3|83251.3|83226.3|83251.4|83226.4|83249.6|83224.6|22
1622025820000|2021-05-26 10:43:40|83251.4|83226.4|83256.4|83231.4|83261.2|83236.2|83251.4|83226.4|39
1622025830000|2021-05-26 10:43:50|83256.2|83231.2|83258.6|83233.6|83259.8|83234.8|83254.9|83229.9|45
1622025840000|2021-05-26 10:44:00|83257.5|83232.5|83266.8|83241.8|83266.8|83241.8|83257.5|83232.5|60
1622025850000|2021-05-26 10:44:10|83264.7|83239.7|83265.3|83240.3|83266.2|83241.2|83263.6|83238.6|34
1622025860000|2021-05-26 10:44:20|83265.2|83240.2|83267.2|83242.2|83267.2|83242.2|83254.6|83229.6|57
1622025870000|2021-05-26 10:44:30|83266.9|83241.9|83261|83236|83267.4|83242.4|83255.6|83230.6|61
1622025880000|2021-05-26 10:44:40|83260.3|83235.3|83268.1|83243.1|83274.1|83249.1|83260.3|83235.3|51
1622025890000|2021-05-26 10:44:50|83268.2|83243.2|83267.4|83242.4|83268.3|83243.3|83261.6|83236.6|44
1622025900000|2021-05-26 10:45:00|83266.7|83241.7|83262.3|83237.3|83266.7|83241.7|83261.8|83236.8|49
1622025910000|2021-05-26 10:45:10|83262.1|83237.1|83267.6|83242.6|83268.7|83243.7|83261.7|83236.7|38
1622025920000|2021-05-26 10:45:20|83268.6|83243.6|83267.9|83242.9|83270.7|83245.7|83266.5|83241.5|47
1622025930000|2021-05-26 10:45:30|83266.7|83241.7|83261.6|83236.6|83268.4|83243.4|83260.3|83235.3|41
1622025940000|2021-05-26 10:45:40|83261.5|83236.5|83263.3|83238.3|83263.7|83238.7|83261.5|83236.5|20
1622025950000|2021-05-26 10:45:50|83263.5|83238.5|83271.8|83246.8|83271.8|83246.8|83262.4|83237.4|33
1622025960000|2021-05-26 10:46:00|83271.9|83246.9|83269|83244|83279.7|83254.7|83269|83244|57
1622025970000|2021-05-26 10:46:10|83270.7|83245.7|83285.7|83260.7|83286.9|83261.9|83265.9|83240.9|63
1622025980000|2021-05-26 10:46:20|83286.1|83261.1|83294.2|83269.2|83294.2|83269.2|83286.1|83261.1|55
1622025990000|2021-05-26 10:46:30|83294.7|83269.7|83298.8|83273.8|83298.9|83273.9|83294|83269|55
1622026000000|2021-05-26 10:46:40|83299|83274|83299.6|83274.6|83300|83275|83297.9|83272.9|37
1622026010000|2021-05-26 10:46:50|83299.8|83274.8|83306.7|83281.7|83307.2|83282.2|83296.1|83271.1|48
1622026020000|2021-05-26 10:47:00|83307|83282|83287.1|83262.1|83313.2|83288.2|83286|83261|58
1622026030000|2021-05-26 10:47:10|83288.9|83263.9|83280.6|83255.6|83288.9|83263.9|83277.4|83252.4|49
1622026040000|2021-05-26 10:47:20|83280.5|83255.5|83287.2|83262.2|83293.4|83268.4|83280.5|83255.5|62
1622026050000|2021-05-26 10:47:30|83286.7|83261.7|83287.2|83262.2|83288.9|83263.9|83284.9|83259.9|18
1622026060000|2021-05-26 10:47:40|83287.3|83262.3|83277|83252|83287.3|83262.3|83275.4|83250.4|48
1622026070000|2021-05-26 10:47:50|83277.2|83252.2|83274|83249|83277.8|83252.8|83273.7|83248.7|24
1622026080000|2021-05-26 10:48:00|83273.6|83248.6|83278.1|83253.1|83278.2|83253.2|83273.6|83248.6|28
1622026090000|2021-05-26 10:48:10|83277.6|83252.6|83262.3|83237.3|83277.6|83252.6|83259.9|83234.9|30
1622026100000|2021-05-26 10:48:20|83262.2|83237.2|83256.5|83231.5|83263.5|83238.5|83254.8|83229.8|42
1622026110000|2021-05-26 10:48:30|83254.4|83229.4|83257.3|83232.3|83260.2|83235.2|83254|83229|45
1622026120000|2021-05-26 10:48:40|83256.8|83231.8|83256.5|83231.5|83258.2|83233.2|83253.6|83228.6|46
1622026130000|2021-05-26 10:48:50|83256.7|83231.7|83246.9|83221.9|83256.7|83231.7|83245.8|83220.8|36
1622026140000|2021-05-26 10:49:00|83246.3|83221.3|83253.1|83228.1|83254.7|83229.7|83245.2|83220.2|36
1622026150000|2021-05-26 10:49:10|83253.8|83228.8|83251.5|83226.5|83254.2|83229.2|83249|83224|30
1622026160000|2021-05-26 10:49:20|83251.4|83226.4|83246.9|83221.9|83266.4|83241.4|83246.4|83221.4|68
1622026170000|2021-05-26 10:49:30|83245.2|83220.2|83253.6|83228.6|83256.4|83231.4|83244.5|83219.5|47
1622026180000|2021-05-26 10:49:40|83253.8|83228.8|83257.5|83232.5|83258|83233|83253.4|83228.4|43
1622026190000|2021-05-26 10:49:50|83257.7|83232.7|83257.2|83232.2|83259.7|83234.7|83257|83232|43
1622026200000|2021-05-26 10:50:00|83257.1|83232.1|83249.8|83224.8|83257.5|83232.5|83249.4|83224.4|36
1622026210000|2021-05-26 10:50:10|83250.9|83225.9|83254.8|83229.8|83257.2|83232.2|83250.3|83225.3|35
1622026220000|2021-05-26 10:50:20|83254|83229|83251.5|83226.5|83254.7|83229.7|83251.3|83226.3|23
1622026230000|2021-05-26 10:50:30|83254.2|83229.2|83253.4|83228.4|83255.4|83230.4|83251|83226|39
1622026240000|2021-05-26 10:50:40|83253.6|83228.6|83253.8|83228.8|83256.5|83231.5|83253.1|83228.1|33
1622026250000|2021-05-26 10:50:50|83256|83231|83253.5|83228.5|83256.4|83231.4|83252.3|83227.3|26
1622026260000|2021-05-26 10:51:00|83253.7|83228.7|83255.3|83230.3|83255.3|83230.3|83253.7|83228.7|19
1622026270000|2021-05-26 10:51:10|83254.7|83229.7|83262.1|83237.1|83263.6|83238.6|83253.7|83228.7|22
1622026280000|2021-05-26 10:51:20|83261.3|83236.3|83265.9|83240.9|83268.3|83243.3|83261.3|83236.3|46
1622026290000|2021-05-26 10:51:30|83265.8|83240.8|83267.8|83242.8|83269|83244|83265.8|83240.8|50
1622026300000|2021-05-26 10:51:40|83268.2|83243.2|83255.8|83230.8|83268.2|83243.2|83255.1|83230.1|38
1622026310000|2021-05-26 10:51:50|83256.1|83231.1|83244.2|83219.2|83256.1|83231.1|83243.6|83218.6|53
1622026320000|2021-05-26 10:52:00|83243.9|83218.9|83245.6|83220.6|83248.4|83223.4|83243.9|83218.9|45
1622026330000|2021-05-26 10:52:10|83246.1|83221.1|83246|83221|83250.3|83225.3|83243.9|83218.9|36
1622026340000|2021-05-26 10:52:20|83246.1|83221.1|83246|83221|83249.4|83224.4|83245.6|83220.6|35
1622026350000|2021-05-26 10:52:30|83245.6|83220.6|83237.6|83212.6|83246.6|83221.6|83236.5|83211.5|58
1622026360000|2021-05-26 10:52:40|83237.1|83212.1|83249.8|83224.8|83250.6|83225.6|83237.1|83212.1|47
1622026370000|2021-05-26 10:52:50|83250.4|83225.4|83243.7|83218.7|83254.5|83229.5|83243.7|83218.7|51
1622026380000|2021-05-26 10:53:00|83243.6|83218.6|83234.3|83209.3|83245|83220|83230.2|83205.2|56
1622026390000|2021-05-26 10:53:10|83234.1|83209.1|83241.2|83216.2|83252.6|83227.6|83233.7|83208.7|48
1622026400000|2021-05-26 10:53:20|83242.8|83217.8|83247.8|83222.8|83247.8|83222.8|83239.7|83214.7|34
1622026410000|2021-05-26 10:53:30|83247.4|83222.4|83232.9|83207.9|83250.9|83225.9|83232.9|83207.9|49
1622026420000|2021-05-26 10:53:40|83232.7|83207.7|83237|83212|83237.1|83212.1|83229.1|83204.1|35
1622026430000|2021-05-26 10:53:50|83237.1|83212.1|83236|83211|83237.3|83212.3|83235.2|83210.2|20
1622026440000|2021-05-26 10:54:00|83236.1|83211.1|83237.7|83212.7|83238.6|83213.6|83236.1|83211.1|24
1622026450000|2021-05-26 10:54:10|83239|83214|83244.2|83219.2|83247.4|83222.4|83238|83213|58
1622026460000|2021-05-26 10:54:20|83244.4|83219.4|83245.8|83220.8|83246.3|83221.3|83243.2|83218.2|40
1622026470000|2021-05-26 10:54:30|83246.1|83221.1|83245.4|83220.4|83246.1|83221.1|83244.4|83219.4|22
1622026480000|2021-05-26 10:54:40|83245.1|83220.1|83258|83233|83261.7|83236.7|83243.9|83218.9|54
1622026490000|2021-05-26 10:54:50|83258.1|83233.1|83253.5|83228.5|83259.4|83234.4|83251.8|83226.8|57
1622026500000|2021-05-26 10:55:00|83254.3|83229.3|83267.6|83242.6|83269.5|83244.5|83251.9|83226.9|51
1622026510000|2021-05-26 10:55:10|83267.8|83242.8|83243.8|83218.8|83267.9|83242.9|83243.8|83218.8|50
1622026520000|2021-05-26 10:55:20|83245.1|83220.1|83263.2|83238.2|83267|83242|83245.1|83220.1|65
1622026530000|2021-05-26 10:55:30|83264.5|83239.5|83242.8|83217.8|83264.5|83239.5|83242.8|83217.8|57
1622026540000|2021-05-26 10:55:40|83241.8|83216.8|83257.3|83232.3|83257.3|83232.3|83238.3|83213.3|63
1622026550000|2021-05-26 10:55:50|83257.4|83232.4|83246.6|83221.6|83259.8|83234.8|83245.9|83220.9|39
1622026560000|2021-05-26 10:56:00|83246.5|83221.5|83236.7|83211.7|83246.9|83221.9|83236.7|83211.7|44
1622026570000|2021-05-26 10:56:10|83237|83212|83237.5|83212.5|83238.7|83213.7|83237|83212|26
1622026580000|2021-05-26 10:56:20|83236.4|83211.4|83238.3|83213.3|83238.5|83213.5|83234.6|83209.6|28
1622026590000|2021-05-26 10:56:30|83238.4|83213.4|83238.5|83213.5|83239|83214|83236.9|83211.9|30
1622026600000|2021-05-26 10:56:40|83237.3|83212.3|83236.8|83211.8|83238.4|83213.4|83235.5|83210.5|31
1622026610000|2021-05-26 10:56:50|83236.6|83211.6|83237.1|83212.1|83238|83213|83235.2|83210.2|34
1622026620000|2021-05-26 10:57:00|83236.8|83211.8|83235|83210|83237|83212|83234.9|83209.9|39
1622026630000|2021-05-26 10:57:10|83235.4|83210.4|83234.9|83209.9|83235.6|83210.6|83234.4|83209.4|22
1622026640000|2021-05-26 10:57:20|83234.7|83209.7|83236.5|83211.5|83239.8|83214.8|83234.7|83209.7|43
1622026650000|2021-05-26 10:57:30|83236.8|83211.8|83244.5|83219.5|83244.5|83219.5|83236.4|83211.4|34
1622026660000|2021-05-26 10:57:40|83246.2|83221.2|83251.9|83226.9|83254.4|83229.4|83246.2|83221.2|56
1622026670000|2021-05-26 10:57:50|83250.4|83225.4|83238.6|83213.6|83250.6|83225.6|83237.2|83212.2|48
1622026680000|2021-05-26 10:58:00|83239.1|83214.1|83236.6|83211.6|83239.3|83214.3|83236.3|83211.3|27
1622026690000|2021-05-26 10:58:10|83236.7|83211.7|83229.2|83204.2|83236.8|83211.8|83229.2|83204.2|30
1622026700000|2021-05-26 10:58:20|83229.9|83204.9|83229.3|83204.3|83231.5|83206.5|83229.3|83204.3|39
1622026710000|2021-05-26 10:58:30|83229.9|83204.9|83231.9|83206.9|83232.7|83207.7|83229|83204|43
1622026720000|2021-05-26 10:58:40|83231.8|83206.8|83223.5|83198.5|83232.7|83207.7|83223|83198|44
1622026730000|2021-05-26 10:58:50|83222.9|83197.9|83237.1|83212.1|83237.6|83212.6|83222.7|83197.7|59
1622026740000|2021-05-26 10:59:00|83237.3|83212.3|83238.6|83213.6|83239.8|83214.8|83237.3|83212.3|41
1622026750000|2021-05-26 10:59:10|83238.9|83213.9|83235.1|83210.1|83240.9|83215.9|83234.6|83209.6|40
1622026760000|2021-05-26 10:59:20|83236.4|83211.4|83241.8|83216.8|83244|83219|83235.3|83210.3|55
1622026770000|2021-05-26 10:59:30|83242.2|83217.2|83239.7|83214.7|83242.2|83217.2|83239.1|83214.1|48
1622026780000|2021-05-26 10:59:40|83240.6|83215.6|83240|83215|83241.3|83216.3|83238.8|83213.8|51
1622026790000|2021-05-26 10:59:50|83240.2|83215.2|83233.3|83208.3|83240.2|83215.2|83233.2|83208.2|43
1622026800000|2021-05-26 11:00:00|83231.5|83206.5|83225.5|83200.5|83231.5|83206.5|83225.1|83200.1|46
1622026810000|2021-05-26 11:00:10|83225.3|83200.3|83226.6|83201.6|83228.4|83203.4|83224.7|83199.7|45
1622026820000|2021-05-26 11:00:20|83226.4|83201.4|83228.3|83203.3|83228.4|83203.4|83226.1|83201.1|27
1622026830000|2021-05-26 11:00:30|83228.2|83203.2|83225.2|83200.2|83228.4|83203.4|83225|83200|32
1622026840000|2021-05-26 11:00:40|83224.7|83199.7|83226|83201|83226.3|83201.3|83224.7|83199.7|25
1622026850000|2021-05-26 11:00:50|83226.1|83201.1|83225.2|83200.2|83227.3|83202.3|83223.8|83198.8|25
1622026860000|2021-05-26 11:01:00|83225.4|83200.4|83223.8|83198.8|83226.2|83201.2|83223.8|83198.8|24
1622026870000|2021-05-26 11:01:10|83223.7|83198.7|83224.2|83199.2|83225|83200|83223.7|83198.7|17
1622026880000|2021-05-26 11:01:20|83222.8|83197.8|83224.7|83199.7|83226|83201|83222.5|83197.5|42
1622026890000|2021-05-26 11:01:30|83224.8|83199.8|83216.1|83191.1|83225.1|83200.1|83214.1|83189.1|39
1622026900000|2021-05-26 11:01:40|83216.3|83191.3|83214.9|83189.9|83220.7|83195.7|83214.4|83189.4|24
1622026910000|2021-05-26 11:01:50|83214.6|83189.6|83213.8|83188.8|83216.4|83191.4|83213.8|83188.8|22
1622026920000|2021-05-26 11:02:00|83214.1|83189.1|83212.9|83187.9|83214.1|83189.1|83208.3|83183.3|60
1622026930000|2021-05-26 11:02:10|83212.7|83187.7|83209.3|83184.3|83213.5|83188.5|83209|83184|43
1622026940000|2021-05-26 11:02:20|83209.7|83184.7|83207|83182|83216.9|83191.9|83204.4|83179.4|46
1622026950000|2021-05-26 11:02:30|83207.2|83182.2|83209.5|83184.5|83212.6|83187.6|83201.8|83176.8|55
1622026960000|2021-05-26 11:02:40|83209.6|83184.6|83213.3|83188.3|83213.9|83188.9|83209|83184|59
1622026970000|2021-05-26 11:02:50|83213|83188|83213.2|83188.2|83213.3|83188.3|83212.3|83187.3|29
1622026980000|2021-05-26 11:03:00|83213|83188|83218.8|83193.8|83219.7|83194.7|83212.4|83187.4|40
1622026990000|2021-05-26 11:03:10|83219.2|83194.2|83213.7|83188.7|83219.2|83194.2|83212.2|83187.2|19
1622027000000|2021-05-26 11:03:20|83214.8|83189.8|83214.6|83189.6|83215.9|83190.9|83210.2|83185.2|48
1622027010000|2021-05-26 11:03:30|83215.1|83190.1|83216.6|83191.6|83222.7|83197.7|83213.4|83188.4|47
1622027020000|2021-05-26 11:03:40|83218|83193|83216.6|83191.6|83218|83193|83216.2|83191.2|19
1622027030000|2021-05-26 11:03:50|83216.7|83191.7|83208|83183|83216.7|83191.7|83206.2|83181.2|43
1622027040000|2021-05-26 11:04:00|83207.9|83182.9|83212.5|83187.5|83213.1|83188.1|83207.4|83182.4|29
1622027050000|2021-05-26 11:04:10|83212.4|83187.4|83210.1|83185.1|83212.8|83187.8|83209.5|83184.5|27
1622027060000|2021-05-26 11:04:20|83210.2|83185.2|83205.3|83180.3|83210.2|83185.2|83205.2|83180.2|27
1622027070000|2021-05-26 11:04:30|83205.2|83180.2|83204.3|83179.3|83206|83181|83203|83178|21
1622027080000|2021-05-26 11:04:40|83204.2|83179.2|83204.7|83179.7|83205.5|83180.5|83204|83179|18
1622027090000|2021-05-26 11:04:50|83205.2|83180.2|83204.4|83179.4|83205.3|83180.3|83202|83177|34
1622027100000|2021-05-26 11:05:00|83204.7|83179.7|83215.9|83190.9|83217.2|83192.2|83204.7|83179.7|46
1622027110000|2021-05-26 11:05:10|83216.3|83191.3|83215.9|83190.9|83217.4|83192.4|83215.1|83190.1|19
1622027120000|2021-05-26 11:05:20|83216|83191|83220.2|83195.2|83221.1|83196.1|83215.5|83190.5|45
1622027130000|2021-05-26 11:05:30|83220.1|83195.1|83219.3|83194.3|83222.1|83197.1|83218.1|83193.1|44
1622027140000|2021-05-26 11:05:40|83219.4|83194.4|83223.4|83198.4|83224.9|83199.9|83218.5|83193.5|39
1622027150000|2021-05-26 11:05:50|83223.3|83198.3|83216.6|83191.6|83224.5|83199.5|83215.9|83190.9|36
1622027160000|2021-05-26 11:06:00|83216.5|83191.5|83216.4|83191.4|83217.9|83192.9|83215.5|83190.5|35
1622027170000|2021-05-26 11:06:10|83216.3|83191.3|83216.2|83191.2|83218.1|83193.1|83214.6|83189.6|29
1622027180000|2021-05-26 11:06:20|83214.5|83189.5|83220.4|83195.4|83224.4|83199.4|83210.8|83185.8|41
1622027190000|2021-05-26 11:06:30|83221.2|83196.2|83224.4|83199.4|83225|83200|83217.3|83192.3|41
1622027200000|2021-05-26 11:06:40|83223.5|83198.5|83219.4|83194.4|83228.3|83203.3|83218|83193|33
1622027210000|2021-05-26 11:06:50|83218.6|83193.6|83215|83190|83219.6|83194.6|83214.1|83189.1|17
1622027220000|2021-05-26 11:07:00|83213.7|83188.7|83213.7|83188.7|83216.5|83191.5|83209.5|83184.5|35
1622027230000|2021-05-26 11:07:10|83214|83189|83221.5|83196.5|83224.2|83199.2|83213.7|83188.7|38
1622027240000|2021-05-26 11:07:20|83221.9|83196.9|83224.5|83199.5|83225.2|83200.2|83217.3|83192.3|31
1622027250000|2021-05-26 11:07:30|83225.5|83200.5|83220.5|83195.5|83226.3|83201.3|83220.4|83195.4|28
1622027260000|2021-05-26 11:07:40|83220|83195|83214.8|83189.8|83220|83195|83214.2|83189.2|29
1622027270000|2021-05-26 11:07:50|83216.2|83191.2|83216.6|83191.6|83216.8|83191.8|83214.8|83189.8|9
1622027280000|2021-05-26 11:08:00|83216.4|83191.4|83218|83193|83219.4|83194.4|83216.4|83191.4|27
1622027290000|2021-05-26 11:08:10|83218.7|83193.7|83220.9|83195.9|83221.3|83196.3|83218|83193|40
1622027300000|2021-05-26 11:08:20|83221.1|83196.1|83222.1|83197.1|83226.7|83201.7|83220.6|83195.6|49
1622027310000|2021-05-26 11:08:30|83222.6|83197.6|83234.4|83209.4|83234.4|83209.4|83221.6|83196.6|40
1622027320000|2021-05-26 11:08:40|83234.3|83209.3|83236.7|83211.7|83240|83215|83233.9|83208.9|41
1622027330000|2021-05-26 11:08:50|83234.4|83209.4|83238.4|83213.4|83238.4|83213.4|83227.3|83202.3|46
1622027340000|2021-05-26 11:09:00|83238.1|83213.1|83235.8|83210.8|83243.6|83218.6|83235.3|83210.3|58
1622027350000|2021-05-26 11:09:10|83236.5|83211.5|83240.1|83215.1|83240.8|83215.8|83236.5|83211.5|46
1622027360000|2021-05-26 11:09:20|83240.5|83215.5|83234.2|83209.2|83240.7|83215.7|83234.2|83209.2|44
1622027370000|2021-05-26 11:09:30|83234.3|83209.3|83247.5|83222.5|83248.2|83223.2|83234.3|83209.3|50
1622027380000|2021-05-26 11:09:40|83247.7|83222.7|83243.4|83218.4|83247.8|83222.8|83241.2|83216.2|37
1622027390000|2021-05-26 11:09:50|83242.8|83217.8|83242|83217|83246.8|83221.8|83240.8|83215.8|50
1622027400000|2021-05-26 11:10:00|83242.1|83217.1|83244.3|83219.3|83244.7|83219.7|83233.8|83208.8|58
1622027410000|2021-05-26 11:10:10|83243.3|83218.3|83248.7|83223.7|83249.2|83224.2|83239.4|83214.4|53
1622027420000|2021-05-26 11:10:20|83248.4|83223.4|83247.2|83222.2|83249.4|83224.4|83244|83219|54
1622027430000|2021-05-26 11:10:30|83247.1|83222.1|83246.6|83221.6|83247.4|83222.4|83246.4|83221.4|21
1622027440000|2021-05-26 11:10:40|83246.8|83221.8|83265.2|83240.2|83265.2|83240.2|83246.8|83221.8|57
1622027450000|2021-05-26 11:10:50|83264.8|83239.8|83260|83235|83264.8|83239.8|83258|83233|42
1622027460000|2021-05-26 11:11:00|83259.8|83234.8|83259.2|83234.2|83265.4|83240.4|83258.3|83233.3|45
1622027470000|2021-05-26 11:11:10|83258.8|83233.8|83254.9|83229.9|83259.2|83234.2|83252.5|83227.5|37
1622027480000|2021-05-26 11:11:20|83255.1|83230.1|83254.7|83229.7|83262.2|83237.2|83254.1|83229.1|58
1622027490000|2021-05-26 11:11:30|83255.5|83230.5|83254.2|83229.2|83256.1|83231.1|83252.1|83227.1|45
1622027500000|2021-05-26 11:11:40|83253.2|83228.2|83272.1|83247.1|83273.7|83248.7|83252.2|83227.2|42
1622027510000|2021-05-26 11:11:50|83273.6|83248.6|83263.9|83238.9|83274.8|83249.8|83263.6|83238.6|51
1622027520000|2021-05-26 11:12:00|83264.1|83239.1|83266.5|83241.5|83267.3|83242.3|83262.3|83237.3|59
1622027530000|2021-05-26 11:12:10|83266.4|83241.4|83270|83245|83270.6|83245.6|83266.2|83241.2|36
1622027540000|2021-05-26 11:12:20|83270.1|83245.1|83270.6|83245.6|83272.2|83247.2|83255.3|83230.3|64
1622027550000|2021-05-26 11:12:30|83270.1|83245.1|83260.8|83235.8|83271|83246|83260.7|83235.7|56
1622027560000|2021-05-26 11:12:40|83260.9|83235.9|83265.3|83240.3|83266.6|83241.6|83259.3|83234.3|52
1622027570000|2021-05-26 11:12:50|83265.2|83240.2|83252.1|83227.1|83266.9|83241.9|83252.1|83227.1|60
1622027580000|2021-05-26 11:13:00|83252.3|83227.3|83255.3|83230.3|83255.3|83230.3|83249.1|83224.1|42
1622027590000|2021-05-26 11:13:10|83254.1|83229.1|83266.2|83241.2|83266.2|83241.2|83254.1|83229.1|46
1622027600000|2021-05-26 11:13:20|83265.7|83240.7|83255.3|83230.3|83267.9|83242.9|83254.5|83229.5|52
1622027610000|2021-05-26 11:13:30|83254.4|83229.4|83251.4|83226.4|83256.1|83231.1|83251.4|83226.4|35
1622027620000|2021-05-26 11:13:40|83250.9|83225.9|83261.4|83236.4|83262.1|83237.1|83244.8|83219.8|67
1622027630000|2021-05-26 11:13:50|83260.7|83235.7|83263.7|83238.7|83269.1|83244.1|83260.7|83235.7|49
1622027640000|2021-05-26 11:14:00|83262.4|83237.4|83255.3|83230.3|83263.3|83238.3|83255.3|83230.3|59
1622027650000|2021-05-26 11:14:10|83256.4|83231.4|83257.7|83232.7|83258|83233|83255.8|83230.8|38
1622027660000|2021-05-26 11:14:20|83257.5|83232.5|83262.2|83237.2|83270.6|83245.6|83257.3|83232.3|37
1622027670000|2021-05-26 11:14:30|83261.8|83236.8|83257.6|83232.6|83261.8|83236.8|83252.3|83227.3|45
1622027680000|2021-05-26 11:14:40|83257.4|83232.4|83271.1|83246.1|83273.1|83248.1|83257.4|83232.4|49
1622027690000|2021-05-26 11:14:50|83271.9|83246.9|83270.5|83245.5|83277|83252|83268.9|83243.9|52
1622027700000|2021-05-26 11:15:00|83270.2|83245.2|83268.2|83243.2|83271.1|83246.1|83267.7|83242.7|40
1622027710000|2021-05-26 11:15:10|83267.3|83242.3|83264.1|83239.1|83269.1|83244.1|83263.5|83238.5|54
1622027720000|2021-05-26 11:15:20|83263.8|83238.8|83250.3|83225.3|83265.1|83240.1|83248.8|83223.8|48
1622027730000|2021-05-26 11:15:30|83250.8|83225.8|83258.9|83233.9|83262.5|83237.5|83249.3|83224.3|53
1622027740000|2021-05-26 11:15:40|83257|83232|83252.4|83227.4|83257.6|83232.6|83251.6|83226.6|43
1622027750000|2021-05-26 11:15:50|83251.7|83226.7|83255.3|83230.3|83255.9|83230.9|83244.6|83219.6|54
1622027760000|2021-05-26 11:16:00|83255.7|83230.7|83257.6|83232.6|83268.2|83243.2|83255.7|83230.7|61
1622027770000|2021-05-26 11:16:10|83258.6|83233.6|83255|83230|83258.6|83233.6|83248.6|83223.6|49
1622027780000|2021-05-26 11:16:20|83252.1|83227.1|83259.9|83234.9|83261.4|83236.4|83250.2|83225.2|57
1622027790000|2021-05-26 11:16:30|83259.6|83234.6|83255.9|83230.9|83262.2|83237.2|83252.5|83227.5|62
1622027800000|2021-05-26 11:16:40|83255.5|83230.5|83265.2|83240.2|83269.3|83244.3|83254.2|83229.2|66
1622027810000|2021-05-26 11:16:50|83263.9|83238.9|83264.1|83239.1|83265.2|83240.2|83256.5|83231.5|52
1622027820000|2021-05-26 11:17:00|83264|83239|83263.5|83238.5|83264.7|83239.7|83262.6|83237.6|39
1622027830000|2021-05-26 11:17:10|83263.3|83238.3|83267.3|83242.3|83269.3|83244.3|83263.3|83238.3|24
1622027840000|2021-05-26 11:17:20|83267.2|83242.2|83256.5|83231.5|83268.6|83243.6|83256.5|83231.5|35
1622027850000|2021-05-26 11:17:30|83255.4|83230.4|83255.3|83230.3|83256.9|83231.9|83254|83229|33
1622027860000|2021-05-26 11:17:40|83255.2|83230.2|83250.2|83225.2|83255.5|83230.5|83250.2|83225.2|29
1622027870000|2021-05-26 11:17:50|83251.6|83226.6|83260.1|83235.1|83263.7|83238.7|83250.9|83225.9|45
1622027880000|2021-05-26 11:18:00|83259.8|83234.8|83259.6|83234.6|83260|83235|83257.9|83232.9|36
1622027890000|2021-05-26 11:18:10|83259.7|83234.7|83269.3|83244.3|83270.8|83245.8|83258.8|83233.8|37
1622027900000|2021-05-26 11:18:20|83270.2|83245.2|83270.7|83245.7|83276.6|83251.6|83267|83242|56
1622027910000|2021-05-26 11:18:30|83271.1|83246.1|83270|83245|83271.6|83246.6|83270|83245|30
1622027920000|2021-05-26 11:18:40|83269.4|83244.4|83279.1|83254.1|83279.1|83254.1|83268.1|83243.1|44
1622027930000|2021-05-26 11:18:50|83278.5|83253.5|83278.9|83253.9|83279.7|83254.7|83276.2|83251.2|29
1622027940000|2021-05-26 11:19:00|83278.7|83253.7|83262.9|83237.9|83279.4|83254.4|83256.1|83231.1|62
1622027950000|2021-05-26 11:19:10|83263.6|83238.6|83251.7|83226.7|83266.5|83241.5|83251.5|83226.5|52
1622027960000|2021-05-26 11:19:20|83251.6|83226.6|83251.2|83226.2|83252.3|83227.3|83250.8|83225.8|26
1622027970000|2021-05-26 11:19:30|83251.4|83226.4|83260.2|83235.2|83260.2|83235.2|83250.8|83225.8|49
1622027980000|2021-05-26 11:19:40|83259.7|83234.7|83264.9|83239.9|83264.9|83239.9|83259.1|83234.1|46
1622027990000|2021-05-26 11:19:50|83268|83243|83264.9|83239.9|83270.9|83245.9|83264.9|83239.9|59
1622028000000|2021-05-26 11:20:00|83260.5|83235.5|83259.8|83234.8|83260.5|83235.5|83254.4|83229.4|50
1622028010000|2021-05-26 11:20:10|83259|83234|83271|83246|83271|83246|83259|83234|39
1622028020000|2021-05-26 11:20:20|83270.3|83245.3|83274|83249|83275.6|83250.6|83269.2|83244.2|52
1622028030000|2021-05-26 11:20:30|83273.5|83248.5|83259.7|83234.7|83274|83249|83257.5|83232.5|55
1622028040000|2021-05-26 11:20:40|83259.3|83234.3|83258|83233|83262.2|83237.2|83258|83233|35
1622028050000|2021-05-26 11:20:50|83259|83234|83254.9|83229.9|83259.7|83234.7|83251.7|83226.7|52
1622028060000|2021-05-26 11:21:00|83255.2|83230.2|83262.1|83237.1|83272.8|83247.8|83255.2|83230.2|62
1622028070000|2021-05-26 11:21:10|83261.8|83236.8|83247.6|83222.6|83261.8|83236.8|83245.6|83220.6|54
1622028080000|2021-05-26 11:21:20|83248|83223|83247.8|83222.8|83249.3|83224.3|83247|83222|37
1622028090000|2021-05-26 11:21:30|83247.3|83222.3|83262.5|83237.5|83263.4|83238.4|83246.8|83221.8|48
1622028100000|2021-05-26 11:21:40|83262.6|83237.6|83254.4|83229.4|83262.6|83237.6|83253.1|83228.1|52
1622028110000|2021-05-26 11:21:50|83254.3|83229.3|83250|83225|83256.3|83231.3|83248.8|83223.8|49
1622028120000|2021-05-26 11:22:00|83250.3|83225.3|83242.1|83217.1|83251.5|83226.5|83238|83213|49
1622028130000|2021-05-26 11:22:10|83243|83218|83245.1|83220.1|83248.6|83223.6|83242.3|83217.3|43
1622028140000|2021-05-26 11:22:20|83245.2|83220.2|83243.4|83218.4|83246.9|83221.9|83243.3|83218.3|40
1622028150000|2021-05-26 11:22:30|83244.3|83219.3|83242.6|83217.6|83248.9|83223.9|83240|83215|46
1622028160000|2021-05-26 11:22:40|83241.5|83216.5|83233.7|83208.7|83241.9|83216.9|83233.6|83208.6|48
1622028170000|2021-05-26 11:22:50|83233.6|83208.6|83223.3|83198.3|83233.9|83208.9|83220.8|83195.8|52
1622028180000|2021-05-26 11:23:00|83222.9|83197.9|83227.6|83202.6|83230.2|83205.2|83221.6|83196.6|52
1622028190000|2021-05-26 11:23:10|83227.5|83202.5|83231.2|83206.2|83234.7|83209.7|83227.1|83202.1|51
1622028200000|2021-05-26 11:23:20|83231.3|83206.3|83234.7|83209.7|83234.7|83209.7|83231.2|83206.2|36
1622028210000|2021-05-26 11:23:30|83234.6|83209.6|83230.3|83205.3|83234.8|83209.8|83227.2|83202.2|35
1622028220000|2021-05-26 11:23:40|83230.2|83205.2|83232.7|83207.7|83234.4|83209.4|83228.8|83203.8|47
1622028230000|2021-05-26 11:23:50|83232.6|83207.6|83230.5|83205.5|83232.6|83207.6|83229.8|83204.8|21
1622028240000|2021-05-26 11:24:00|83230.4|83205.4|83228.4|83203.4|83230.6|83205.6|83228.4|83203.4|23
1622028250000|2021-05-26 11:24:10|83228.7|83203.7|83228.6|83203.6|83231.1|83206.1|83223.8|83198.8|47
1622028260000|2021-05-26 11:24:20|83228.1|83203.1|83232.4|83207.4|83232.8|83207.8|83227.7|83202.7|58
1622028270000|2021-05-26 11:24:30|83231.3|83206.3|83227.8|83202.8|83232|83207|83225.2|83200.2|50
1622028280000|2021-05-26 11:24:40|83227.5|83202.5|83226.9|83201.9|83227.5|83202.5|83225.4|83200.4|41
1622028290000|2021-05-26 11:24:50|83227|83202|83225.4|83200.4|83230.8|83205.8|83225.4|83200.4|43
1622028300000|2021-05-26 11:25:00|83225.3|83200.3|83235.9|83210.9|83235.9|83210.9|83222.7|83197.7|63
1622028310000|2021-05-26 11:25:10|83235.7|83210.7|83232.5|83207.5|83237|83212|83232|83207|36
1622028320000|2021-05-26 11:25:20|83232.4|83207.4|83224.2|83199.2|83235.8|83210.8|83224.1|83199.1|52
1622028330000|2021-05-26 11:25:30|83223.8|83198.8|83223.9|83198.9|83224.7|83199.7|83221.2|83196.2|33
1622028340000|2021-05-26 11:25:40|83223.6|83198.6|83218.7|83193.7|83223.6|83198.6|83218.7|83193.7|37
1622028350000|2021-05-26 11:25:50|83220.1|83195.1|83218.5|83193.5|83221.5|83196.5|83213.8|83188.8|17
1622028360000|2021-05-26 11:26:00|83218.4|83193.4|83218.4|83193.4|83220.8|83195.8|83216.1|83191.1|46
1622028370000|2021-05-26 11:26:10|83218.8|83193.8|83216.9|83191.9|83220.8|83195.8|83216.9|83191.9|47
1622028380000|2021-05-26 11:26:20|83217.2|83192.2|83219.5|83194.5|83223.5|83198.5|83216.7|83191.7|36
1622028390000|2021-05-26 11:26:30|83218.9|83193.9|83222.8|83197.8|83224.7|83199.7|83218.9|83193.9|41
1622028400000|2021-05-26 11:26:40|83222.6|83197.6|83223.5|83198.5|83223.8|83198.8|83221.9|83196.9|18
1622028410000|2021-05-26 11:26:50|83223.6|83198.6|83208|83183|83223.6|83198.6|83208|83183|34
1622028420000|2021-05-26 11:27:00|83209.9|83184.9|83220.4|83195.4|83223.6|83198.6|83209.9|83184.9|47
1622028430000|2021-05-26 11:27:10|83220|83195|83219|83194|83220.5|83195.5|83216.7|83191.7|36
1622028440000|2021-05-26 11:27:20|83219.1|83194.1|83218.7|83193.7|83220.2|83195.2|83217.8|83192.8|43
1622028450000|2021-05-26 11:27:30|83218.4|83193.4|83221.3|83196.3|83230.5|83205.5|83217.5|83192.5|56
1622028460000|2021-05-26 11:27:40|83221.5|83196.5|83218.1|83193.1|83221.5|83196.5|83215.4|83190.4|38
1622028470000|2021-05-26 11:27:50|83218.8|83193.8|83218.7|83193.7|83221|83196|83216.3|83191.3|38
1622028480000|2021-05-26 11:28:00|83219.1|83194.1|83219.6|83194.6|83222.2|83197.2|83217.5|83192.5|52
1622028490000|2021-05-26 11:28:10|83219.7|83194.7|83222.4|83197.4|83222.5|83197.5|83217.4|83192.4|40
1622028500000|2021-05-26 11:28:20|83223|83198|83222.1|83197.1|83223.2|83198.2|83220.4|83195.4|30
1622028510000|2021-05-26 11:28:30|83223.7|83198.7|83222.3|83197.3|83224.2|83199.2|83220.9|83195.9|32
1622028520000|2021-05-26 11:28:40|83220.7|83195.7|83222.9|83197.9|83222.9|83197.9|83220.6|83195.6|28
1622028530000|2021-05-26 11:28:50|83222.8|83197.8|83223.9|83198.9|83226.5|83201.5|83222.8|83197.8|37
1622028540000|2021-05-26 11:29:00|83222.7|83197.7|83222.9|83197.9|83224.1|83199.1|83220.9|83195.9|32
1622028550000|2021-05-26 11:29:10|83222.7|83197.7|83220.3|83195.3|83224.1|83199.1|83219.7|83194.7|32
1622028560000|2021-05-26 11:29:20|83219.9|83194.9|83221.3|83196.3|83222.2|83197.2|83219.9|83194.9|14
1622028570000|2021-05-26 11:29:30|83220.9|83195.9|83228.7|83203.7|83232|83207|83220.9|83195.9|47
1622028580000|2021-05-26 11:29:40|83228.9|83203.9|83230|83205|83230.1|83205.1|83227|83202|29
1622028590000|2021-05-26 11:29:50|83230.1|83205.1|83225.8|83200.8|83231.5|83206.5|83225.6|83200.6|35
1622028600000|2021-05-26 11:30:00|83224.8|83199.8|83230.3|83205.3|83231.8|83206.8|83223.1|83198.1|54
1622028610000|2021-05-26 11:30:10|83229.8|83204.8|83238.5|83213.5|83240.1|83215.1|83229.8|83204.8|61
1622028620000|2021-05-26 11:30:20|83238.3|83213.3|83236.4|83211.4|83240|83215|83235.9|83210.9|30
1622028630000|2021-05-26 11:30:30|83236.3|83211.3|83224.1|83199.1|83237.3|83212.3|83223.2|83198.2|48
1622028640000|2021-05-26 11:30:40|83225.7|83200.7|83223.2|83198.2|83225.7|83200.7|83222.8|83197.8|21
1622028650000|2021-05-26 11:30:50|83223.9|83198.9|83221.3|83196.3|83223.9|83198.9|83218.7|83193.7|38
1622028660000|2021-05-26 11:31:00|83221.1|83196.1|83232.7|83207.7|83235.5|83210.5|83221.1|83196.1|41
1622028670000|2021-05-26 11:31:10|83230.3|83205.3|83218.7|83193.7|83230.3|83205.3|83218.7|83193.7|40
1622028680000|2021-05-26 11:31:20|83218.6|83193.6|83218|83193|83221.6|83196.6|83217.5|83192.5|39
1622028690000|2021-05-26 11:31:30|83217.9|83192.9|83220.8|83195.8|83221.6|83196.6|83217.1|83192.1|41
1622028700000|2021-05-26 11:31:40|83220.6|83195.6|83227.5|83202.5|83227.5|83202.5|83220.3|83195.3|42
1622028710000|2021-05-26 11:31:50|83225.5|83200.5|83219.5|83194.5|83227.5|83202.5|83216.9|83191.9|46
1622028720000|2021-05-26 11:32:00|83220.5|83195.5|83217.9|83192.9|83221.2|83196.2|83216.8|83191.8|43
1622028730000|2021-05-26 11:32:10|83218.1|83193.1|83220.6|83195.6|83221.9|83196.9|83216.2|83191.2|34
1622028740000|2021-05-26 11:32:20|83220.8|83195.8|83213.5|83188.5|83220.8|83195.8|83211.4|83186.4|44
1622028750000|2021-05-26 11:32:30|83213.8|83188.8|83213.9|83188.9|83216.3|83191.3|83213.2|83188.2|41
1622028760000|2021-05-26 11:32:40|83213.8|83188.8|83221.9|83196.9|83221.9|83196.9|83213.7|83188.7|33
1622028770000|2021-05-26 11:32:50|83222.1|83197.1|83225.5|83200.5|83226.9|83201.9|83220.5|83195.5|40
1622028780000|2021-05-26 11:33:00|83225.7|83200.7|83248.5|83223.5|83248.6|83223.6|83225.6|83200.6|67
1622028790000|2021-05-26 11:33:10|83248.3|83223.3|83239.7|83214.7|83248.3|83223.3|83238.7|83213.7|63
1622028800000|2021-05-26 11:33:20|83239.6|83214.6|83247.1|83222.1|83248.4|83223.4|83239.2|83214.2|45
1622028810000|2021-05-26 11:33:30|83246.3|83221.3|83242.2|83217.2|83246.8|83221.8|83240.6|83215.6|43
1622028820000|2021-05-26 11:33:40|83242|83217|83242.4|83217.4|83244.1|83219.1|83239.9|83214.9|38
1622028830000|2021-05-26 11:33:50|83242.5|83217.5|83245.4|83220.4|83253.4|83228.4|83241.6|83216.6|65
1622028840000|2021-05-26 11:34:00|83244.5|83219.5|83242.9|83217.9|83250.8|83225.8|83232.4|83207.4|61
1622028850000|2021-05-26 11:34:10|83243.6|83218.6|83250.7|83225.7|83251.9|83226.9|83242.2|83217.2|37
1622028860000|2021-05-26 11:34:20|83250.4|83225.4|83245.1|83220.1|83252.1|83227.1|83245.1|83220.1|47
1622028870000|2021-05-26 11:34:30|83245.2|83220.2|83229.4|83204.4|83245.7|83220.7|83229.4|83204.4|48
1622028880000|2021-05-26 11:34:40|83229.9|83204.9|83219.4|83194.4|83231|83206|83219.4|83194.4|56
1622028890000|2021-05-26 11:34:50|83219.5|83194.5|83227|83202|83234.8|83209.8|83219.5|83194.5|60
1622028900000|2021-05-26 11:35:00|83226.1|83201.1|83246.3|83221.3|83246.8|83221.8|83226.1|83201.1|56
1622028910000|2021-05-26 11:35:10|83246.2|83221.2|83246.6|83221.6|83248.8|83223.8|83242.6|83217.6|56
1622028920000|2021-05-26 11:35:20|83246.5|83221.5|83242.8|83217.8|83246.5|83221.5|83240.6|83215.6|37
1622028930000|2021-05-26 11:35:30|83243.4|83218.4|83243|83218|83246.2|83221.2|83238.7|83213.7|40
1622028940000|2021-05-26 11:35:40|83243.2|83218.2|83251.2|83226.2|83251.2|83226.2|83242.9|83217.9|35
1622028950000|2021-05-26 11:35:50|83251.1|83226.1|83244.3|83219.3|83254.6|83229.6|83244.3|83219.3|47
1622028960000|2021-05-26 11:36:00|83244.1|83219.1|83236|83211|83244.8|83219.8|83235.9|83210.9|55
1622028970000|2021-05-26 11:36:10|83235.8|83210.8|83233.5|83208.5|83238.3|83213.3|83233.5|83208.5|35
1622028980000|2021-05-26 11:36:20|83233.7|83208.7|83231.6|83206.6|83236.6|83211.6|83230.6|83205.6|52
1622028990000|2021-05-26 11:36:30|83230.3|83205.3|83241.8|83216.8|83242.4|83217.4|83228.7|83203.7|52
1622029000000|2021-05-26 11:36:40|83243.2|83218.2|83238.8|83213.8|83248|83223|83238.8|83213.8|54
1622029010000|2021-05-26 11:36:50|83237.6|83212.6|83235.5|83210.5|83238.3|83213.3|83231.1|83206.1|35
1622029020000|2021-05-26 11:37:00|83235.7|83210.7|83242.4|83217.4|83242.4|83217.4|83235.4|83210.4|37
1622029030000|2021-05-26 11:37:10|83243.4|83218.4|83249|83224|83249|83224|83241.4|83216.4|44
1622029040000|2021-05-26 11:37:20|83249.2|83224.2|83247.8|83222.8|83250.6|83225.6|83245.4|83220.4|54
1622029050000|2021-05-26 11:37:30|83247.1|83222.1|83239.1|83214.1|83248.7|83223.7|83238.9|83213.9|48
1622029060000|2021-05-26 11:37:40|83239.2|83214.2|83241.6|83216.6|83241.9|83216.9|83238.1|83213.1|34
1622029070000|2021-05-26 11:37:50|83242|83217|83241.6|83216.6|83242.4|83217.4|83241.4|83216.4|21
1622029080000|2021-05-26 11:38:00|83241.9|83216.9|83238.9|83213.9|83241.9|83216.9|83238.2|83213.2|37
1622029090000|2021-05-26 11:38:10|83238.3|83213.3|83239.5|83214.5|83240.9|83215.9|83232.7|83207.7|48
1622029100000|2021-05-26 11:38:20|83239.7|83214.7|83234.6|83209.6|83239.7|83214.7|83232.6|83207.6|47
1622029110000|2021-05-26 11:38:30|83235|83210|83233.2|83208.2|83235.9|83210.9|83232.6|83207.6|36
1622029120000|2021-05-26 11:38:40|83233.3|83208.3|83233.3|83208.3|83233.7|83208.7|83232.2|83207.2|30
1622029130000|2021-05-26 11:38:50|83233.4|83208.4|83242|83217|83245|83220|83230.5|83205.5|51
1622029140000|2021-05-26 11:39:00|83242.1|83217.1|83243.3|83218.3|83243.6|83218.6|83239.7|83214.7|31
1622029150000|2021-05-26 11:39:10|83243.1|83218.1|83246.9|83221.9|83248.4|83223.4|83242.6|83217.6|36
1622029160000|2021-05-26 11:39:20|83247.5|83222.5|83248.5|83223.5|83250.9|83225.9|83246.8|83221.8|59
1622029170000|2021-05-26 11:39:30|83248.4|83223.4|83269.7|83244.7|83276.9|83251.9|83248.3|83223.3|52
1622029180000|2021-05-26 11:39:40|83269.6|83244.6|83270.4|83245.4|83275.4|83250.4|83269.2|83244.2|44
1622029190000|2021-05-26 11:39:50|83270.3|83245.3|83267.9|83242.9|83270.3|83245.3|83267.6|83242.6|36
1622029200000|2021-05-26 11:40:00|83267.6|83242.6|83276.7|83251.7|83277.5|83252.5|83267.6|83242.6|47
1622029210000|2021-05-26 11:40:10|83276.8|83251.8|83279.3|83254.3|83282.7|83257.7|83275.4|83250.4|52
1622029220000|2021-05-26 11:40:20|83278.5|83253.5|83272.9|83247.9|83279.3|83254.3|83272.1|83247.1|52
1622029230000|2021-05-26 11:40:30|83271|83246|83275|83250|83276.5|83251.5|83266.2|83241.2|63
1622029240000|2021-05-26 11:40:40|83275.1|83250.1|83267.8|83242.8|83276.6|83251.6|83266.5|83241.5|60
1622029250000|2021-05-26 11:40:50|83268.9|83243.9|83271.3|83246.3|83274.8|83249.8|83266.1|83241.1|55
1622029260000|2021-05-26 11:41:00|83271.4|83246.4|83270.9|83245.9|83274.5|83249.5|83268.6|83243.6|56
1622029270000|2021-05-26 11:41:10|83271.1|83246.1|83262.9|83237.9|83272.3|83247.3|83259.2|83234.2|47
1622029280000|2021-05-26 11:41:20|83263|83238|83264.1|83239.1|83265.4|83240.4|83262|83237|45
1622029290000|2021-05-26 11:41:30|83264.2|83239.2|83258.5|83233.5|83264.2|83239.2|83257.7|83232.7|47
1622029300000|2021-05-26 11:41:40|83260|83235|83263.7|83238.7|83265.6|83240.6|83256.6|83231.6|47
1622029310000|2021-05-26 11:41:50|83265.8|83240.8|83263.7|83238.7|83266.7|83241.7|83263.7|83238.7|40
1622029320000|2021-05-26 11:42:00|83263.2|83238.2|83265.9|83240.9|83267.6|83242.6|83263.2|83238.2|41
1622029330000|2021-05-26 11:42:10|83266|83241|83262.6|83237.6|83266|83241|83262.3|83237.3|25
1622029340000|2021-05-26 11:42:20|83262.9|83237.9|83262.9|83237.9|83263.5|83238.5|83262.5|83237.5|19
1622029350000|2021-05-26 11:42:30|83263|83238|83266.9|83241.9|83272.1|83247.1|83263|83238|50
1622029360000|2021-05-26 11:42:40|83266.6|83241.6|83272.8|83247.8|83275|83250|83266.1|83241.1|55
1622029370000|2021-05-26 11:42:50|83273.1|83248.1|83270.2|83245.2|83273.4|83248.4|83266.1|83241.1|47
1622029380000|2021-05-26 11:43:00|83270.3|83245.3|83260.2|83235.2|83270.3|83245.3|83258.1|83233.1|55
1622029390000|2021-05-26 11:43:10|83260.7|83235.7|83258.7|83233.7|83262.9|83237.9|83258|83233|37
1622029400000|2021-05-26 11:43:20|83259.2|83234.2|83258.9|83233.9|83259.7|83234.7|83257.7|83232.7|28
1622029410000|2021-05-26 11:43:30|83259|83234|83260.2|83235.2|83261.2|83236.2|83258.9|83233.9|27
1622029420000|2021-05-26 11:43:40|83260|83235|83252.1|83227.1|83260.6|83235.6|83252.1|83227.1|36
1622029430000|2021-05-26 11:43:50|83252|83227|83264.4|83239.4|83265.4|83240.4|83251.8|83226.8|43
1622029440000|2021-05-26 11:44:00|83265.1|83240.1|83269.8|83244.8|83271.4|83246.4|83264.5|83239.5|40
1622029450000|2021-05-26 11:44:10|83270.1|83245.1|83275.4|83250.4|83279.1|83254.1|83269.1|83244.1|45
1622029460000|2021-05-26 11:44:20|83275.5|83250.5|83270.8|83245.8|83280.4|83255.4|83270.8|83245.8|44
1622029470000|2021-05-26 11:44:30|83270.3|83245.3|83270.5|83245.5|83272|83247|83267.3|83242.3|33
1622029480000|2021-05-26 11:44:40|83270.4|83245.4|83267.9|83242.9|83270.4|83245.4|83266.4|83241.4|36
1622029490000|2021-05-26 11:44:50|83269|83244|83261.8|83236.8|83269|83244|83259.6|83234.6|56
1622029500000|2021-05-26 11:45:00|83261.3|83236.3|83260.1|83235.1|83264.6|83239.6|83259.2|83234.2|54
1622029510000|2021-05-26 11:45:10|83261|83236|83259.1|83234.1|83262.5|83237.5|83258.1|83233.1|45
1622029520000|2021-05-26 11:45:20|83258.9|83233.9|83259.7|83234.7|83259.8|83234.8|83256.5|83231.5|42
1622029530000|2021-05-26 11:45:30|83259.4|83234.4|83265.3|83240.3|83266|83241|83259.4|83234.4|31
1622029540000|2021-05-26 11:45:40|83265.6|83240.6|83262.6|83237.6|83265.6|83240.6|83262.6|83237.6|37
1622029550000|2021-05-26 11:45:50|83262.7|83237.7|83264|83239|83264.9|83239.9|83261.5|83236.5|22
1622029560000|2021-05-26 11:46:00|83263.6|83238.6|83260.1|83235.1|83266|83241|83260.1|83235.1|31
1622029570000|2021-05-26 11:46:10|83261.8|83236.8|83267.3|83242.3|83267.3|83242.3|83260.6|83235.6|48
1622029580000|2021-05-26 11:46:20|83266.1|83241.1|83268.6|83243.6|83270.2|83245.2|83266.1|83241.1|40
1622029590000|2021-05-26 11:46:30|83268.3|83243.3|83265.3|83240.3|83268.5|83243.5|83264.1|83239.1|32
1622029600000|2021-05-26 11:46:40|83265.8|83240.8|83275.2|83250.2|83275.9|83250.9|83262.6|83237.6|38
1622029610000|2021-05-26 11:46:50|83274.5|83249.5|83264.3|83239.3|83275.4|83250.4|83264.1|83239.1|61
1622029620000|2021-05-26 11:47:00|83263.5|83238.5|83260.7|83235.7|83264.4|83239.4|83260.7|83235.7|36
1622029630000|2021-05-26 11:47:10|83261|83236|83265.3|83240.3|83267.4|83242.4|83261|83236|29
1622029640000|2021-05-26 11:47:20|83264.9|83239.9|83279.3|83254.3|83280.6|83255.6|83263.8|83238.8|46
1622029650000|2021-05-26 11:47:30|83280.4|83255.4|83289.1|83264.1|83289.8|83264.8|83279|83254|42
1622029660000|2021-05-26 11:47:40|83288.8|83263.8|83287.2|83262.2|83290.6|83265.6|83284.2|83259.2|50
1622029670000|2021-05-26 11:47:50|83287.1|83262.1|83279.5|83254.5|83288.7|83263.7|83279.2|83254.2|55
1622029680000|2021-05-26 11:48:00|83278.9|83253.9|83277.5|83252.5|83279.9|83254.9|83276.8|83251.8|42
1622029690000|2021-05-26 11:48:10|83277.4|83252.4|83279.9|83254.9|83283.4|83258.4|83276.4|83251.4|37
1622029700000|2021-05-26 11:48:20|83280|83255|83278|83253|83281.8|83256.8|83275.3|83250.3|44
1622029710000|2021-05-26 11:48:30|83277.5|83252.5|83284.1|83259.1|83287.3|83262.3|83275.9|83250.9|34
1622029720000|2021-05-26 11:48:40|83284.6|83259.6|83286.6|83261.6|83288.6|83263.6|83281.9|83256.9|27
1622029730000|2021-05-26 11:48:50|83286.5|83261.5|83286.9|83261.9|83287.2|83262.2|83285.9|83260.9|21
1622029740000|2021-05-26 11:49:00|83287|83262|83284.5|83259.5|83287.5|83262.5|83283|83258|26
1622029750000|2021-05-26 11:49:10|83284.4|83259.4|83282|83257|83284.4|83259.4|83279.2|83254.2|40
1622029760000|2021-05-26 11:49:20|83281.9|83256.9|83286.7|83261.7|83286.7|83261.7|83280.4|83255.4|41
1622029770000|2021-05-26 11:49:30|83286.4|83261.4|83286.3|83261.3|83289.3|83264.3|83282.6|83257.6|35
1622029780000|2021-05-26 11:49:40|83286.1|83261.1|83276.1|83251.1|83286.1|83261.1|83273|83248|59
1622029790000|2021-05-26 11:49:50|83276.2|83251.2|83264|83239|83276.6|83251.6|83264|83239|43
1622029800000|2021-05-26 11:50:00|83263.8|83238.8|83266.7|83241.7|83267.6|83242.6|83263.8|83238.8|29
1622029810000|2021-05-26 11:50:10|83268|83243|83274.1|83249.1|83276.2|83251.2|83267.4|83242.4|39
1622029820000|2021-05-26 11:50:20|83275.6|83250.6|83272.5|83247.5|83275.6|83250.6|83272.4|83247.4|23
1622029830000|2021-05-26 11:50:30|83272.7|83247.7|83272.4|83247.4|83272.8|83247.8|83271.5|83246.5|12
1622029840000|2021-05-26 11:50:40|83272.7|83247.7|83271.1|83246.1|83273.9|83248.9|83269.8|83244.8|30
1622029850000|2021-05-26 11:50:50|83271|83246|83272.2|83247.2|83272.2|83247.2|83270|83245|26
1622029860000|2021-05-26 11:51:00|83272.1|83247.1|83282.7|83257.7|83283.8|83258.8|83265.8|83240.8|56
1622029870000|2021-05-26 11:51:10|83282.2|83257.2|83267.1|83242.1|83282.9|83257.9|83266.8|83241.8|43
1622029880000|2021-05-26 11:51:20|83267.3|83242.3|83274|83249|83278.4|83253.4|83267.3|83242.3|48
1622029890000|2021-05-26 11:51:30|83278.8|83253.8|83279.4|83254.4|83279.4|83254.4|83274|83249|29
1622029900000|2021-05-26 11:51:40|83279.5|83254.5|83266.5|83241.5|83280.6|83255.6|83264.3|83239.3|45
1622029910000|2021-05-26 11:51:50|83265.8|83240.8|83266.1|83241.1|83266.1|83241.1|83264.3|83239.3|17
1622029920000|2021-05-26 11:52:00|83266.3|83241.3|83260.8|83235.8|83268.3|83243.3|83260|83235|35
1622029930000|2021-05-26 11:52:10|83260.7|83235.7|83262.6|83237.6|83263.4|83238.4|83258.6|83233.6|47
1622029940000|2021-05-26 11:52:20|83262.1|83237.1|83253.7|83228.7|83263.4|83238.4|83249.4|83224.4|56
1622029950000|2021-05-26 11:52:30|83252.9|83227.9|83254.1|83229.1|83254.5|83229.5|83251.7|83226.7|35
1622029960000|2021-05-26 11:52:40|83254.3|83229.3|83252.2|83227.2|83254.3|83229.3|83252.1|83227.1|27
1622029970000|2021-05-26 11:52:50|83252.5|83227.5|83251.5|83226.5|83253.1|83228.1|83251.5|83226.5|16
1622029980000|2021-05-26 11:53:00|83252.8|83227.8|83252.9|83227.9|83252.9|83227.9|83250.4|83225.4|30
1622029990000|2021-05-26 11:53:10|83253|83228|83239.3|83214.3|83253.7|83228.7|83239.2|83214.2|49
1622030000000|2021-05-26 11:53:20|83238.8|83213.8|83237.4|83212.4|83240.7|83215.7|83234.1|83209.1|51
1622030010000|2021-05-26 11:53:30|83237.3|83212.3|83257.9|83232.9|83262.4|83237.4|83236.9|83211.9|58
1622030020000|2021-05-26 11:53:40|83257.8|83232.8|83248.8|83223.8|83257.8|83232.8|83248.5|83223.5|35
1622030030000|2021-05-26 11:53:50|83249.2|83224.2|83237.3|83212.3|83251.5|83226.5|83235.5|83210.5|43
1622030040000|2021-05-26 11:54:00|83237|83212|83237.4|83212.4|83240.5|83215.5|83235.8|83210.8|39
1622030050000|2021-05-26 11:54:10|83237.8|83212.8|83247|83222|83247.9|83222.9|83236.1|83211.1|31
1622030060000|2021-05-26 11:54:20|83247.1|83222.1|83257.1|83232.1|83258.8|83233.8|83246.2|83221.2|49
1622030070000|2021-05-26 11:54:30|83255.6|83230.6|83255.7|83230.7|83257.6|83232.6|83253.7|83228.7|32
1622030080000|2021-05-26 11:54:40|83255.8|83230.8|83248.4|83223.4|83255.8|83230.8|83248.4|83223.4|29
1622030090000|2021-05-26 11:54:50|83244.7|83219.7|83229.3|83204.3|83244.7|83219.7|83228.6|83203.6|41
1622030100000|2021-05-26 11:55:00|83229.2|83204.2|83235|83210|83243.3|83218.3|83229.2|83204.2|58
1622030110000|2021-05-26 11:55:10|83234.3|83209.3|83229.5|83204.5|83245.6|83220.6|83229.5|83204.5|52
1622030120000|2021-05-26 11:55:20|83229.3|83204.3|83229.5|83204.5|83231.6|83206.6|83222.1|83197.1|52
1622030130000|2021-05-26 11:55:30|83230.8|83205.8|83231.5|83206.5|83231.5|83206.5|83218.3|83193.3|57
1622030140000|2021-05-26 11:55:40|83231.6|83206.6|83226.9|83201.9|83231.6|83206.6|83226.7|83201.7|49
1622030150000|2021-05-26 11:55:50|83227.1|83202.1|83227.6|83202.6|83233|83208|83224.5|83199.5|41
1622030160000|2021-05-26 11:56:00|83226.6|83201.6|83216.4|83191.4|83227.3|83202.3|83214.9|83189.9|55
1622030170000|2021-05-26 11:56:10|83216.2|83191.2|83215.4|83190.4|83216.8|83191.8|83212|83187|53
1622030180000|2021-05-26 11:56:20|83215|83190|83210.6|83185.6|83215|83190|83208.1|83183.1|53
1622030190000|2021-05-26 11:56:30|83210.4|83185.4|83202.2|83177.2|83210.4|83185.4|83201.5|83176.5|55
1622030200000|2021-05-26 11:56:40|83202.4|83177.4|83188.6|83163.6|83203.2|83178.2|83187.4|83162.4|45
1622030210000|2021-05-26 11:56:50|83189.1|83164.1|83194.9|83169.9|83196.8|83171.8|83186.9|83161.9|49
1622030220000|2021-05-26 11:57:00|83195.3|83170.3|83204|83179|83204.5|83179.5|83194.5|83169.5|64
1622030230000|2021-05-26 11:57:10|83203.8|83178.8|83199.9|83174.9|83203.8|83178.8|83195.8|83170.8|53
1622030240000|2021-05-26 11:57:20|83200.9|83175.9|83200.8|83175.8|83201.6|83176.6|83198.5|83173.5|45
1622030250000|2021-05-26 11:57:30|83202.1|83177.1|83203.2|83178.2|83211.7|83186.7|83202.1|83177.1|64
1622030260000|2021-05-26 11:57:40|83203.5|83178.5|83201.4|83176.4|83204.8|83179.8|83197.8|83172.8|61
1622030270000|2021-05-26 11:57:50|83201.2|83176.2|83212.9|83187.9|83217.8|83192.8|83201.2|83176.2|63
1622030280000|2021-05-26 11:58:00|83214.1|83189.1|83218.7|83193.7|83222.4|83197.4|83212.9|83187.9|68
1622030290000|2021-05-26 11:58:10|83219.1|83194.1|83223.6|83198.6|83227.2|83202.2|83219.1|83194.1|70
1622030300000|2021-05-26 11:58:20|83223.5|83198.5|83231.5|83206.5|83233.8|83208.8|83223.5|83198.5|57
1622030310000|2021-05-26 11:58:30|83230.7|83205.7|83239.4|83214.4|83246.1|83221.1|83230.7|83205.7|69
1622030320000|2021-05-26 11:58:40|83240.1|83215.1|83243.3|83218.3|83243.5|83218.5|83237.3|83212.3|59
1622030330000|2021-05-26 11:58:50|83243.9|83218.9|83235.2|83210.2|83248|83223|83234.4|83209.4|60
1622030340000|2021-05-26 11:59:00|83238.4|83213.4|83245.5|83220.5|83247.5|83222.5|83238.4|83213.4|62
1622030350000|2021-05-26 11:59:10|83246.7|83221.7|83248.1|83223.1|83249.1|83224.1|83242|83217|60
1622030360000|2021-05-26 11:59:20|83248.9|83223.9|83241.4|83216.4|83249.5|83224.5|83239|83214|64
1622030370000|2021-05-26 11:59:30|83237|83212|83232.1|83207.1|83241.5|83216.5|83230.7|83205.7|56
1622030380000|2021-05-26 11:59:40|83231.6|83206.6|83231.7|83206.7|83235.5|83210.5|83231.1|83206.1|45
1622030390000|2021-05-26 11:59:50|83233.2|83208.2|83231.7|83206.7|83234.2|83209.2|83227.9|83202.9|58
1622030400000|2021-05-26 12:00:00|83233.1|83208.1|83259.2|83234.2|83260.8|83235.8|83233.1|83208.1|66
1622030410000|2021-05-26 12:00:10|83259.4|83234.4|83269.9|83244.9|83271.3|83246.3|83259.4|83234.4|53
1622030420000|2021-05-26 12:00:20|83269.8|83244.8|83285.8|83260.8|83288.4|83263.4|83269.8|83244.8|62
1622030430000|2021-05-26 12:00:30|83285.2|83260.2|83275|83250|83295.4|83270.4|83271.6|83246.6|63
1622030440000|2021-05-26 12:00:40|83275.1|83250.1|83286.3|83261.3|83287.4|83262.4|83275.1|83250.1|52
1622030450000|2021-05-26 12:00:50|83286.7|83261.7|83288.5|83263.5|83290.2|83265.2|83286.2|83261.2|51
1622030460000|2021-05-26 12:01:00|83288.8|83263.8|83264.1|83239.1|83292.9|83267.9|83264.1|83239.1|69
1622030470000|2021-05-26 12:01:10|83264.4|83239.4|83251.1|83226.1|83265.5|83240.5|83250.2|83225.2|57
1622030480000|2021-05-26 12:01:20|83250.8|83225.8|83253.2|83228.2|83255|83230|83250|83225|47
1622030490000|2021-05-26 12:01:30|83253.4|83228.4|83262.7|83237.7|83271|83246|83253.4|83228.4|65
1622030500000|2021-05-26 12:01:40|83262.6|83237.6|83259.3|83234.3|83263.3|83238.3|83258.6|83233.6|51
1622030510000|2021-05-26 12:01:50|83259.5|83234.5|83260.3|83235.3|83262.3|83237.3|83259.2|83234.2|35
1622030520000|2021-05-26 12:02:00|83260.6|83235.6|83290.5|83265.5|83290.5|83265.5|83260.6|83235.6|67
1622030530000|2021-05-26 12:02:10|83288.9|83263.9|83284.9|83259.9|83291.1|83266.1|83284.6|83259.6|58
1622030540000|2021-05-26 12:02:20|83285.3|83260.3|83262.3|83237.3|83285.3|83260.3|83262.3|83237.3|54
1622030550000|2021-05-26 12:02:30|83261.7|83236.7|83273|83248|83273|83248|83257.8|83232.8|49
1622030560000|2021-05-26 12:02:40|83272|83247|83261.9|83236.9|83276.5|83251.5|83261.7|83236.7|43
1622030570000|2021-05-26 12:02:50|83262.1|83237.1|83279.9|83254.9|83281.9|83256.9|83261.2|83236.2|53
1622030580000|2021-05-26 12:03:00|83281|83256|83275.5|83250.5|83282.8|83257.8|83274.4|83249.4|48
1622030590000|2021-05-26 12:03:10|83275.7|83250.7|83268|83243|83278.7|83253.7|83266|83241|55
1622030600000|2021-05-26 12:03:20|83268.9|83243.9|83262|83237|83268.9|83243.9|83258.9|83233.9|44
1622030610000|2021-05-26 12:03:30|83261.9|83236.9|83267.1|83242.1|83267.6|83242.6|83260.3|83235.3|43
1622030620000|2021-05-26 12:03:40|83266.2|83241.2|83264|83239|83267.2|83242.2|83262.4|83237.4|27
1622030630000|2021-05-26 12:03:50|83263.7|83238.7|83260.2|83235.2|83265.8|83240.8|83256.9|83231.9|35
1622030640000|2021-05-26 12:04:00|83260.3|83235.3|83257.4|83232.4|83264.5|83239.5|83257.4|83232.4|34
1622030650000|2021-05-26 12:04:10|83256.9|83231.9|83257.5|83232.5|83259.5|83234.5|83254.9|83229.9|35
1622030660000|2021-05-26 12:04:20|83257.1|83232.1|83259.6|83234.6|83260.1|83235.1|83252.1|83227.1|51
1622030670000|2021-05-26 12:04:30|83259.8|83234.8|83254.6|83229.6|83259.8|83234.8|83252.8|83227.8|38
1622030680000|2021-05-26 12:04:40|83254.5|83229.5|83251.9|83226.9|83254.5|83229.5|83249|83224|34
1622030690000|2021-05-26 12:04:50|83251.4|83226.4|83246.2|83221.2|83251.7|83226.7|83246|83221|39
1622030700000|2021-05-26 12:05:00|83246|83221|83256.7|83231.7|83258.5|83233.5|83246|83221|55
1622030710000|2021-05-26 12:05:10|83256.4|83231.4|83254.9|83229.9|83256.5|83231.5|83254.5|83229.5|34
1622030720000|2021-05-26 12:05:20|83256.1|83231.1|83256|83231|83256.3|83231.3|83252.7|83227.7|27
1622030730000|2021-05-26 12:05:30|83253.3|83228.3|83256.9|83231.9|83257.5|83232.5|83253|83228|42
1622030740000|2021-05-26 12:05:40|83255.5|83230.5|83252.7|83227.7|83256.5|83231.5|83252.3|83227.3|31
1622030750000|2021-05-26 12:05:50|83252.4|83227.4|83259.1|83234.1|83260.4|83235.4|83250.9|83225.9|47
1622030760000|2021-05-26 12:06:00|83258.7|83233.7|83257.7|83232.7|83260.2|83235.2|83256.5|83231.5|51
1622030770000|2021-05-26 12:06:10|83257.4|83232.4|83267.9|83242.9|83268.5|83243.5|83254.6|83229.6|50
1622030780000|2021-05-26 12:06:20|83267.4|83242.4|83264.7|83239.7|83267.9|83242.9|83264.3|83239.3|25
1622030790000|2021-05-26 12:06:30|83264.5|83239.5|83268|83243|83270.6|83245.6|83262.2|83237.2|52
1622030800000|2021-05-26 12:06:40|83267.4|83242.4|83271.6|83246.6|83277|83252|83264|83239|47
1622030810000|2021-05-26 12:06:50|83270.7|83245.7|83262.3|83237.3|83272.7|83247.7|83262.3|83237.3|48
1622030820000|2021-05-26 12:07:00|83261.3|83236.3|83258.4|83233.4|83263.1|83238.1|83257.8|83232.8|45
1622030830000|2021-05-26 12:07:10|83258.2|83233.2|83253.9|83228.9|83258.5|83233.5|83248.1|83223.1|52
1622030840000|2021-05-26 12:07:20|83251|83226|83250.6|83225.6|83254.8|83229.8|83248.8|83223.8|37
1622030850000|2021-05-26 12:07:30|83250.5|83225.5|83250.8|83225.8|83251.8|83226.8|83250.1|83225.1|12
1622030860000|2021-05-26 12:07:40|83250.9|83225.9|83251.5|83226.5|83251.5|83226.5|83249.1|83224.1|25
1622030870000|2021-05-26 12:07:50|83250.2|83225.2|83250.3|83225.3|83251.6|83226.6|83248|83223|37
1622030880000|2021-05-26 12:08:00|83249.9|83224.9|83258.9|83233.9|83259.1|83234.1|83241.7|83216.7|57
1622030890000|2021-05-26 12:08:10|83259.3|83234.3|83258.9|83233.9|83259.8|83234.8|83256.8|83231.8|30
1622030900000|2021-05-26 12:08:20|83259.8|83234.8|83259|83234|83261.5|83236.5|83258.8|83233.8|14
1622030910000|2021-05-26 12:08:30|83258.9|83233.9|83269.1|83244.1|83274.4|83249.4|83258.8|83233.8|53
1622030920000|2021-05-26 12:08:40|83268.5|83243.5|83275.7|83250.7|83276.1|83251.1|83267.5|83242.5|52
1622030930000|2021-05-26 12:08:50|83275.1|83250.1|83274|83249|83276.5|83251.5|83266|83241|60
1622030940000|2021-05-26 12:09:00|83273.5|83248.5|83268.1|83243.1|83276.3|83251.3|83265.8|83240.8|54
1622030950000|2021-05-26 12:09:10|83267.9|83242.9|83267.7|83242.7|83273.3|83248.3|83267.4|83242.4|42
1622030960000|2021-05-26 12:09:20|83267.9|83242.9|83270.4|83245.4|83272.1|83247.1|83266.4|83241.4|40
1622030970000|2021-05-26 12:09:30|83270.3|83245.3|83268.8|83243.8|83270.7|83245.7|83268.8|83243.8|35
1622030980000|2021-05-26 12:09:40|83269.5|83244.5|83259.1|83234.1|83269.5|83244.5|83259.1|83234.1|44
1622030990000|2021-05-26 12:09:50|83259.7|83234.7|83259.7|83234.7|83260.1|83235.1|83259.3|83234.3|15
1622031000000|2021-05-26 12:10:00|83260.1|83235.1|83265.3|83240.3|83266.5|83241.5|83260.1|83235.1|44
1622031010000|2021-05-26 12:10:10|83265|83240|83266.4|83241.4|83271.2|83246.2|83264.2|83239.2|46
1622031020000|2021-05-26 12:10:20|83267.5|83242.5|83264.1|83239.1|83267.5|83242.5|83263.3|83238.3|37
1622031030000|2021-05-26 12:10:30|83264.3|83239.3|83269.5|83244.5|83270.2|83245.2|83264.3|83239.3|37
1622031040000|2021-05-26 12:10:40|83269.3|83244.3|83266.9|83241.9|83270.1|83245.1|83266.9|83241.9|29
1622031050000|2021-05-26 12:10:50|83267.2|83242.2|83271.7|83246.7|83271.7|83246.7|83266.7|83241.7|26
1622031060000|2021-05-26 12:11:00|83272.1|83247.1|83271.8|83246.8|83273.6|83248.6|83269.2|83244.2|34
1622031070000|2021-05-26 12:11:10|83272.8|83247.8|83281.1|83256.1|83283.2|83258.2|83270.3|83245.3|47
1622031080000|2021-05-26 12:11:20|83281.3|83256.3|83282.2|83257.2|83283.5|83258.5|83279.3|83254.3|43
1622031090000|2021-05-26 12:11:30|83282.4|83257.4|83269.8|83244.8|83283.2|83258.2|83269.6|83244.6|47
1622031100000|2021-05-26 12:11:40|83267.7|83242.7|83270.8|83245.8|83271.6|83246.6|83265|83240|47
1622031110000|2021-05-26 12:11:50|83269.1|83244.1|83268.8|83243.8|83271.6|83246.6|83268.8|83243.8|34
1622031120000|2021-05-26 12:12:00|83269.2|83244.2|83265.6|83240.6|83269.2|83244.2|83264.9|83239.9|44
1622031130000|2021-05-26 12:12:10|83265.9|83240.9|83255.3|83230.3|83266.5|83241.5|83255.2|83230.2|44
1622031140000|2021-05-26 12:12:20|83255.7|83230.7|83248.9|83223.9|83256.2|83231.2|83248.4|83223.4|36
1622031150000|2021-05-26 12:12:30|83249.4|83224.4|83248.9|83223.9|83249.5|83224.5|83246.9|83221.9|36
1622031160000|2021-05-26 12:12:40|83248.8|83223.8|83241.8|83216.8|83248.8|83223.8|83240.9|83215.9|39
1622031170000|2021-05-26 12:12:50|83241.7|83216.7|83243.9|83218.9|83244.4|83219.4|83241.2|83216.2|38
1622031180000|2021-05-26 12:13:00|83243.8|83218.8|83239.6|83214.6|83245.2|83220.2|83239.6|83214.6|44
1622031190000|2021-05-26 12:13:10|83239.9|83214.9|83238.4|83213.4|83239.9|83214.9|83234.9|83209.9|38
1622031200000|2021-05-26 12:13:20|83238.3|83213.3|83235.8|83210.8|83239.2|83214.2|83235.7|83210.7|46
1622031210000|2021-05-26 12:13:30|83235.9|83210.9|83235.3|83210.3|83236.5|83211.5|83235|83210|38
1622031220000|2021-05-26 12:13:40|83235.5|83210.5|83235|83210|83237|83212|83234.6|83209.6|31
1622031230000|2021-05-26 12:13:50|83234.9|83209.9|83244.2|83219.2|83244.3|83219.3|83234.6|83209.6|38
1622031240000|2021-05-26 12:14:00|83246.2|83221.2|83243.9|83218.9|83249.4|83224.4|83243.3|83218.3|41
1622031250000|2021-05-26 12:14:10|83244.5|83219.5|83242.5|83217.5|83245.5|83220.5|83242.5|83217.5|24
1622031260000|2021-05-26 12:14:20|83242.6|83217.6|83239.8|83214.8|83242.6|83217.6|83236.6|83211.6|49
1622031270000|2021-05-26 12:14:30|83239.9|83214.9|83241|83216|83241|83216|83239.8|83214.8|17
1622031280000|2021-05-26 12:14:40|83239.9|83214.9|83235.1|83210.1|83240.5|83215.5|83233.6|83208.6|37
1622031290000|2021-05-26 12:14:50|83234.8|83209.8|83235.2|83210.2|83240.5|83215.5|83234.8|83209.8|51
1622031300000|2021-05-26 12:15:00|83236|83211|83238.3|83213.3|83241|83216|83235.4|83210.4|42
1622031310000|2021-05-26 12:15:10|83239|83214|83245.6|83220.6|83246.1|83221.1|83238.2|83213.2|51
1622031320000|2021-05-26 12:15:20|83245.8|83220.8|83246.6|83221.6|83247.2|83222.2|83244.1|83219.1|37
1622031330000|2021-05-26 12:15:30|83247.8|83222.8|83251.2|83226.2|83252.1|83227.1|83245.2|83220.2|51
1622031340000|2021-05-26 12:15:40|83251|83226|83246.1|83221.1|83251.3|83226.3|83244.6|83219.6|46
1622031350000|2021-05-26 12:15:50|83246|83221|83244|83219|83247.4|83222.4|83243.5|83218.5|29
1622031360000|2021-05-26 12:16:00|83244.8|83219.8|83234.2|83209.2|83246.2|83221.2|83234|83209|34
1622031370000|2021-05-26 12:16:10|83236|83211|83235.4|83210.4|83236|83211|83231.8|83206.8|47
1622031380000|2021-05-26 12:16:20|83235.3|83210.3|83232.8|83207.8|83235.3|83210.3|83232.3|83207.3|38
1622031390000|2021-05-26 12:16:30|83232.3|83207.3|83234.5|83209.5|83234.6|83209.6|83232.2|83207.2|40
1622031400000|2021-05-26 12:16:40|83235.1|83210.1|83235.8|83210.8|83240.6|83215.6|83234.9|83209.9|50
1622031410000|2021-05-26 12:16:50|83235.9|83210.9|83241.7|83216.7|83241.8|83216.8|83235.5|83210.5|39
1622031420000|2021-05-26 12:17:00|83242.2|83217.2|83250.1|83225.1|83250.2|83225.2|83241|83216|59
1622031430000|2021-05-26 12:17:10|83250.4|83225.4|83253.4|83228.4|83253.8|83228.8|83248.9|83223.9|43
1622031440000|2021-05-26 12:17:20|83253.6|83228.6|83254.7|83229.7|83256|83231|83253|83228|30
1622031450000|2021-05-26 12:17:30|83254.6|83229.6|83251.4|83226.4|83255.5|83230.5|83251.4|83226.4|29
1622031460000|2021-05-26 12:17:40|83254.5|83229.5|83254.6|83229.6|83255.2|83230.2|83252.2|83227.2|29
1622031470000|2021-05-26 12:17:50|83254|83229|83254.6|83229.6|83255.7|83230.7|83254|83229|46
1622031480000|2021-05-26 12:18:00|83254.9|83229.9|83251.8|83226.8|83255.9|83230.9|83249.7|83224.7|37
1622031490000|2021-05-26 12:18:10|83251|83226|83252.5|83227.5|83253.7|83228.7|83250.2|83225.2|41
1622031500000|2021-05-26 12:18:20|83252.4|83227.4|83234.2|83209.2|83253.5|83228.5|83234.2|83209.2|43
1622031510000|2021-05-26 12:18:30|83236|83211|83233.9|83208.9|83236.5|83211.5|83232.2|83207.2|41
1622031520000|2021-05-26 12:18:40|83233.6|83208.6|83232.1|83207.1|83234.1|83209.1|83226.7|83201.7|43
1622031530000|2021-05-26 12:18:50|83232|83207|83232.5|83207.5|83238.2|83213.2|83230.8|83205.8|41
1622031540000|2021-05-26 12:19:00|83231.3|83206.3|83230.4|83205.4|83232.2|83207.2|83227.5|83202.5|46
1622031550000|2021-05-26 12:19:10|83231.2|83206.2|83217.7|83192.7|83231.7|83206.7|83216.3|83191.3|55
1622031560000|2021-05-26 12:19:20|83217.6|83192.6|83227.1|83202.1|83228.1|83203.1|83216|83191|56
1622031570000|2021-05-26 12:19:30|83227|83202|83223.6|83198.6|83228|83203|83221.4|83196.4|52
1622031580000|2021-05-26 12:19:40|83223.4|83198.4|83220.3|83195.3|83223.4|83198.4|83216.9|83191.9|54
1622031590000|2021-05-26 12:19:50|83220.1|83195.1|83226.2|83201.2|83226.2|83201.2|83219.1|83194.1|51
1622031600000|2021-05-26 12:20:00|83226.3|83201.3|83218.7|83193.7|83226.3|83201.3|83215.8|83190.8|51
1622031610000|2021-05-26 12:20:10|83218.6|83193.6|83216.9|83191.9|83221.5|83196.5|83215.5|83190.5|60
1622031620000|2021-05-26 12:20:20|83216.8|83191.8|83210.2|83185.2|83217.4|83192.4|83209.7|83184.7|47
1622031630000|2021-05-26 12:20:30|83209.7|83184.7|83206.5|83181.5|83210.9|83185.9|83205.9|83180.9|37
1622031640000|2021-05-26 12:20:40|83207.4|83182.4|83204|83179|83207.8|83182.8|83203.6|83178.6|41
1622031650000|2021-05-26 12:20:50|83204.1|83179.1|83205.3|83180.3|83207.7|83182.7|83202.5|83177.5|45
1622031660000|2021-05-26 12:21:00|83205.2|83180.2|83208.2|83183.2|83209|83184|83202.8|83177.8|57
1622031670000|2021-05-26 12:21:10|83207.9|83182.9|83212.3|83187.3|83215.2|83190.2|83207.2|83182.2|38
1622031680000|2021-05-26 12:21:20|83212.7|83187.7|83204.6|83179.6|83212.7|83187.7|83202.7|83177.7|42
1622031690000|2021-05-26 12:21:30|83205|83180|83201.3|83176.3|83205.4|83180.4|83200.1|83175.1|45
1622031700000|2021-05-26 12:21:40|83200.5|83175.5|83194.2|83169.2|83201.6|83176.6|83194.1|83169.1|45
1622031710000|2021-05-26 12:21:50|83193.7|83168.7|83193.2|83168.2|83195.6|83170.6|83192.6|83167.6|25
1622031720000|2021-05-26 12:22:00|83193.5|83168.5|83191.6|83166.6|83206.6|83181.6|83191.4|83166.4|54
1622031730000|2021-05-26 12:22:10|83191.4|83166.4|83192.4|83167.4|83193.2|83168.2|83191|83166|37
1622031740000|2021-05-26 12:22:20|83192.3|83167.3|83193|83168|83196.3|83171.3|83189.9|83164.9|41
1622031750000|2021-05-26 12:22:30|83192.7|83167.7|83198.2|83173.2|83201.4|83176.4|83192.2|83167.2|38
1622031760000|2021-05-26 12:22:40|83198.1|83173.1|83192.5|83167.5|83199|83174|83191|83166|44
1622031770000|2021-05-26 12:22:50|83190.9|83165.9|83192.4|83167.4|83194|83169|83190.9|83165.9|34
1622031780000|2021-05-26 12:23:00|83192.3|83167.3|83190|83165|83192.9|83167.9|83189.4|83164.4|38
1622031790000|2021-05-26 12:23:10|83189.9|83164.9|83210.4|83185.4|83210.4|83185.4|83189.6|83164.6|57
1622031800000|2021-05-26 12:23:20|83213.5|83188.5|83214|83189|83215.3|83190.3|83211.5|83186.5|46
1622031810000|2021-05-26 12:23:30|83214.5|83189.5|83225.3|83200.3|83225.3|83200.3|83210.7|83185.7|52
1622031820000|2021-05-26 12:23:40|83225.7|83200.7|83213.7|83188.7|83226.6|83201.6|83213.7|83188.7|57
1622031830000|2021-05-26 12:23:50|83214.4|83189.4|83203.7|83178.7|83214.4|83189.4|83202.8|83177.8|49
1622031840000|2021-05-26 12:24:00|83203.6|83178.6|83199.9|83174.9|83203.9|83178.9|83199.1|83174.1|47
1622031850000|2021-05-26 12:24:10|83199.8|83174.8|83207.3|83182.3|83207.3|83182.3|83199.8|83174.8|37
1622031860000|2021-05-26 12:24:20|83208.5|83183.5|83215|83190|83215.1|83190.1|83204.3|83179.3|47
1622031870000|2021-05-26 12:24:30|83215.2|83190.2|83219.9|83194.9|83220.5|83195.5|83205.8|83180.8|50
1622031880000|2021-05-26 12:24:40|83220.1|83195.1|83211.3|83186.3|83221.3|83196.3|83209.9|83184.9|42
1622031890000|2021-05-26 12:24:50|83211.2|83186.2|83206.1|83181.1|83211.2|83186.2|83205.5|83180.5|34
1622031900000|2021-05-26 12:25:00|83206.2|83181.2|83210.4|83185.4|83213.5|83188.5|83205.1|83180.1|45
1622031910000|2021-05-26 12:25:10|83210.3|83185.3|83207.5|83182.5|83211.1|83186.1|83206.2|83181.2|46
1622031920000|2021-05-26 12:25:20|83207.7|83182.7|83205.8|83180.8|83209|83184|83203.2|83178.2|43
1622031930000|2021-05-26 12:25:30|83204.7|83179.7|83197.2|83172.2|83208.2|83183.2|83192.4|83167.4|56
1622031940000|2021-05-26 12:25:40|83193|83168|83186.5|83161.5|83193|83168|83184.8|83159.8|45
1622031950000|2021-05-26 12:25:50|83186.6|83161.6|83182.5|83157.5|83187|83162|83178.3|83153.3|63
1622031960000|2021-05-26 12:26:00|83182.8|83157.8|83188.5|83163.5|83197.7|83172.7|83182.4|83157.4|58
1622031970000|2021-05-26 12:26:10|83191.1|83166.1|83189.9|83164.9|83192.6|83167.6|83186.1|83161.1|54
1622031980000|2021-05-26 12:26:20|83188.7|83163.7|83185|83160|83188.7|83163.7|83183.8|83158.8|52
1622031990000|2021-05-26 12:26:30|83185.2|83160.2|83178.6|83153.6|83185.4|83160.4|83178.6|83153.6|45
1622032000000|2021-05-26 12:26:40|83178.5|83153.5|83181.6|83156.6|83184.2|83159.2|83176.5|83151.5|49
1622032010000|2021-05-26 12:26:50|83181.9|83156.9|83176.4|83151.4|83182.2|83157.2|83176.3|83151.3|20
1622032020000|2021-05-26 12:27:00|83176.1|83151.1|83191.5|83166.5|83192.9|83167.9|83176.1|83151.1|49
1622032030000|2021-05-26 12:27:10|83192.2|83167.2|83199.1|83174.1|83202.3|83177.3|83189.4|83164.4|56
1622032040000|2021-05-26 12:27:20|83199.5|83174.5|83206|83181|83207.8|83182.8|83198.4|83173.4|53
1622032050000|2021-05-26 12:27:30|83205.8|83180.8|83206.3|83181.3|83208.4|83183.4|83203.9|83178.9|57
1622032060000|2021-05-26 12:27:40|83206.1|83181.1|83208.6|83183.6|83208.6|83183.6|83203.6|83178.6|49
1622032070000|2021-05-26 12:27:50|83208.7|83183.7|83209.1|83184.1|83213.3|83188.3|83208.1|83183.1|47
1622032080000|2021-05-26 12:28:00|83208.8|83183.8|83195.2|83170.2|83210.6|83185.6|83193|83168|61
1622032090000|2021-05-26 12:28:10|83194.1|83169.1|83191.3|83166.3|83195.4|83170.4|83190.8|83165.8|39
1622032100000|2021-05-26 12:28:20|83190.8|83165.8|83191.3|83166.3|83194|83169|83190.3|83165.3|50
1622032110000|2021-05-26 12:28:30|83191.1|83166.1|83195|83170|83195.3|83170.3|83187.8|83162.8|47
1622032120000|2021-05-26 12:28:40|83194.9|83169.9|83200.2|83175.2|83201.4|83176.4|83194.1|83169.1|44
1622032130000|2021-05-26 12:28:50|83200.4|83175.4|83195.4|83170.4|83202.1|83177.1|83193.2|83168.2|56
1622032140000|2021-05-26 12:29:00|83195.3|83170.3|83195.2|83170.2|83197.5|83172.5|83193|83168|39
1622032150000|2021-05-26 12:29:10|83195.1|83170.1|83195.2|83170.2|83198.7|83173.7|83190.5|83165.5|42
1622032160000|2021-05-26 12:29:20|83196.3|83171.3|83195.3|83170.3|83201.6|83176.6|83194.3|83169.3|53
1622032170000|2021-05-26 12:29:30|83195.1|83170.1|83194|83169|83204.5|83179.5|83193.3|83168.3|60
1622032180000|2021-05-26 12:29:40|83193.1|83168.1|83189.8|83164.8|83193.1|83168.1|83185.6|83160.6|55
1622032190000|2021-05-26 12:29:50|83186.9|83161.9|83195.1|83170.1|83199|83174|83185.1|83160.1|52
1622032200000|2021-05-26 12:30:00|83194|83169|83184.8|83159.8|83194|83169|83179.7|83154.7|61
1622032210000|2021-05-26 12:30:10|83183.8|83158.8|83185.9|83160.9|83187.9|83162.9|83182.8|83157.8|51
1622032220000|2021-05-26 12:30:20|83186.7|83161.7|83184.1|83159.1|83188.2|83163.2|83182.8|83157.8|58
1622032230000|2021-05-26 12:30:30|83184.2|83159.2|83183.6|83158.6|83185.7|83160.7|83182.7|83157.7|40
1622032240000|2021-05-26 12:30:40|83183.8|83158.8|83184.2|83159.2|83184.9|83159.9|83181.3|83156.3|43
1622032250000|2021-05-26 12:30:50|83183.5|83158.5|83182.1|83157.1|83183.6|83158.6|83181.4|83156.4|47
1622032260000|2021-05-26 12:31:00|83180.9|83155.9|83182.3|83157.3|83184.9|83159.9|83180.9|83155.9|32
1622032270000|2021-05-26 12:31:10|83182.4|83157.4|83182.6|83157.6|83184.8|83159.8|83180|83155|41
1622032280000|2021-05-26 12:31:20|83182.5|83157.5|83184.5|83159.5|83185.2|83160.2|83182.4|83157.4|51
1622032290000|2021-05-26 12:31:30|83184.4|83159.4|83185.6|83160.6|83186|83161|83183.7|83158.7|36
1622032300000|2021-05-26 12:31:40|83185.7|83160.7|83186.8|83161.8|83188.4|83163.4|83183.2|83158.2|44
1622032310000|2021-05-26 12:31:50|83186.2|83161.2|83184.8|83159.8|83186.4|83161.4|83184.6|83159.6|29
1622032320000|2021-05-26 12:32:00|83185.6|83160.6|83186.6|83161.6|83189.2|83164.2|83184.5|83159.5|43
1622032330000|2021-05-26 12:32:10|83186.3|83161.3|83188.3|83163.3|83188.3|83163.3|83185.8|83160.8|42
1622032340000|2021-05-26 12:32:20|83188.2|83163.2|83183.6|83158.6|83193.4|83168.4|83183.5|83158.5|39
1622032350000|2021-05-26 12:32:30|83183.4|83158.4|83196.9|83171.9|83199.5|83174.5|83183.1|83158.1|60
1622032360000|2021-05-26 12:32:40|83196.8|83171.8|83186.6|83161.6|83197.1|83172.1|83186.6|83161.6|43
1622032370000|2021-05-26 12:32:50|83187.5|83162.5|83186.6|83161.6|83187.5|83162.5|83186|83161|34
1622032380000|2021-05-26 12:33:00|83187.3|83162.3|83192.3|83167.3|83192.6|83167.6|83187.3|83162.3|46
1622032390000|2021-05-26 12:33:10|83192.4|83167.4|83200.8|83175.8|83202.2|83177.2|83192.2|83167.2|37
1622032400000|2021-05-26 12:33:20|83201.4|83176.4|83206.7|83181.7|83208.1|83183.1|83200.9|83175.9|24
1622032410000|2021-05-26 12:33:30|83206|83181|83206.2|83181.2|83207.4|83182.4|83205.1|83180.1|33
1622032420000|2021-05-26 12:33:40|83205.9|83180.9|83196.7|83171.7|83206.2|83181.2|83196.6|83171.6|50
1622032430000|2021-05-26 12:33:50|83196.9|83171.9|83189.8|83164.8|83196.9|83171.9|83188.7|83163.7|53
1622032440000|2021-05-26 12:34:00|83189.9|83164.9|83194|83169|83195.1|83170.1|83189.9|83164.9|38
1622032450000|2021-05-26 12:34:10|83194.4|83169.4|83201.8|83176.8|83202.4|83177.4|83194.4|83169.4|58
1622032460000|2021-05-26 12:34:20|83201.6|83176.6|83200.4|83175.4|83205.1|83180.1|83200.4|83175.4|36
1622032470000|2021-05-26 12:34:30|83200.5|83175.5|83197.7|83172.7|83202.7|83177.7|83191|83166|58
1622032480000|2021-05-26 12:34:40|83196.5|83171.5|83189.7|83164.7|83196.5|83171.5|83188.8|83163.8|43
1622032490000|2021-05-26 12:34:50|83188.7|83163.7|83191.6|83166.6|83192|83167|83188.1|83163.1|28
1622032500000|2021-05-26 12:35:00|83191.8|83166.8|83188|83163|83191.8|83166.8|83183.5|83158.5|55
1622032510000|2021-05-26 12:35:10|83187.2|83162.2|83188.5|83163.5|83188.5|83163.5|83184.9|83159.9|52
1622032520000|2021-05-26 12:35:20|83188.7|83163.7|83189|83164|83189.7|83164.7|83187.7|83162.7|29
1622032530000|2021-05-26 12:35:30|83188.8|83163.8|83184.1|83159.1|83195|83170|83183.7|83158.7|45
1622032540000|2021-05-26 12:35:40|83185.2|83160.2|83186.4|83161.4|83186.8|83161.8|83184.2|83159.2|20
1622032550000|2021-05-26 12:35:50|83186.7|83161.7|83187.6|83162.6|83187.7|83162.7|83183.8|83158.8|34
1622032560000|2021-05-26 12:36:00|83187.4|83162.4|83187.9|83162.9|83191.6|83166.6|83186|83161|53
1622032570000|2021-05-26 12:36:10|83187.8|83162.8|83185.7|83160.7|83188|83163|83184.5|83159.5|45
1622032580000|2021-05-26 12:36:20|83185.4|83160.4|83189.8|83164.8|83191.4|83166.4|83185.4|83160.4|39
1622032590000|2021-05-26 12:36:30|83190|83165|83198.3|83173.3|83198.3|83173.3|83189.8|83164.8|45
1622032600000|2021-05-26 12:36:40|83198.2|83173.2|83196.5|83171.5|83199.5|83174.5|83196.5|83171.5|42
1622032610000|2021-05-26 12:36:50|83196.4|83171.4|83190.4|83165.4|83196.4|83171.4|83188.5|83163.5|40
1622032620000|2021-05-26 12:37:00|83189.5|83164.5|83199.4|83174.4|83201.3|83176.3|83189.5|83164.5|51
1622032630000|2021-05-26 12:37:10|83199.6|83174.6|83207|83182|83208.3|83183.3|83199.6|83174.6|36
1622032640000|2021-05-26 12:37:20|83206.8|83181.8|83216.2|83191.2|83216.2|83191.2|83206.6|83181.6|40
1622032650000|2021-05-26 12:37:30|83215.9|83190.9|83214.3|83189.3|83220.7|83195.7|83214|83189|42
1622032660000|2021-05-26 12:37:40|83213.8|83188.8|83214.7|83189.7|83215.4|83190.4|83211.6|83186.6|47
1622032670000|2021-05-26 12:37:50|83215.2|83190.2|83218|83193|83218.5|83193.5|83212.2|83187.2|47
1622032680000|2021-05-26 12:38:00|83217.8|83192.8|83223.9|83198.9|83224.6|83199.6|83217.8|83192.8|47
1622032690000|2021-05-26 12:38:10|83224.3|83199.3|83216|83191|83224.7|83199.7|83215.4|83190.4|47
1622032700000|2021-05-26 12:38:20|83215.7|83190.7|83209.9|83184.9|83215.9|83190.9|83206.4|83181.4|44
1622032710000|2021-05-26 12:38:30|83210.4|83185.4|83208|83183|83211.2|83186.2|83207.1|83182.1|46
1622032720000|2021-05-26 12:38:40|83207.8|83182.8|83207.4|83182.4|83208|83183|83206.4|83181.4|35
1622032730000|2021-05-26 12:38:50|83207.2|83182.2|83201.4|83176.4|83212.5|83187.5|83201.2|83176.2|45
1622032740000|2021-05-26 12:39:00|83201.6|83176.6|83200.9|83175.9|83203.1|83178.1|83200|83175|50
1622032750000|2021-05-26 12:39:10|83201.4|83176.4|83201.7|83176.7|83202.6|83177.6|83198.3|83173.3|39
1622032760000|2021-05-26 12:39:20|83202.5|83177.5|83198.5|83173.5|83204.5|83179.5|83196.5|83171.5|53
1622032770000|2021-05-26 12:39:30|83195.7|83170.7|83194.5|83169.5|83198.2|83173.2|83194.3|83169.3|60
1622032780000|2021-05-26 12:39:40|83194.3|83169.3|83194|83169|83194.8|83169.8|83193.1|83168.1|32
1622032790000|2021-05-26 12:39:50|83194.2|83169.2|83192|83167|83195|83170|83189.9|83164.9|49
1622032800000|2021-05-26 12:40:00|83191.8|83166.8|83182.5|83157.5|83192.5|83167.5|83182.5|83157.5|42
1622032810000|2021-05-26 12:40:10|83183.1|83158.1|83195.8|83170.8|83195.8|83170.8|83183.1|83158.1|50
1622032820000|2021-05-26 12:40:20|83195.6|83170.6|83201.5|83176.5|83202.2|83177.2|83195.6|83170.6|46
1622032830000|2021-05-26 12:40:30|83201.3|83176.3|83212.9|83187.9|83216|83191|83200|83175|57
1622032840000|2021-05-26 12:40:40|83212.4|83187.4|83205.7|83180.7|83216.6|83191.6|83205.3|83180.3|41
1622032850000|2021-05-26 12:40:50|83206.3|83181.3|83206.7|83181.7|83209.7|83184.7|83204.8|83179.8|47
1622032860000|2021-05-26 12:41:00|83205.8|83180.8|83224.2|83199.2|83226.3|83201.3|83203.8|83178.8|52
1622032870000|2021-05-26 12:41:10|83221.1|83196.1|83220.1|83195.1|83222.6|83197.6|83218.9|83193.9|42
1622032880000|2021-05-26 12:41:20|83220.9|83195.9|83218|83193|83222.5|83197.5|83216.8|83191.8|44
1622032890000|2021-05-26 12:41:30|83217.6|83192.6|83212.8|83187.8|83217.6|83192.6|83211.8|83186.8|46
1622032900000|2021-05-26 12:41:40|83212.6|83187.6|83215.4|83190.4|83215.4|83190.4|83204|83179|46
1622032910000|2021-05-26 12:41:50|83213.5|83188.5|83210.1|83185.1|83215.2|83190.2|83208.4|83183.4|35
1622032920000|2021-05-26 12:42:00|83209.7|83184.7|83222.1|83197.1|83222.9|83197.9|83209.7|83184.7|34
1622032930000|2021-05-26 12:42:10|83222.6|83197.6|83224.7|83199.7|83225.3|83200.3|83219.6|83194.6|41
1622032940000|2021-05-26 12:42:20|83224.3|83199.3|83223.6|83198.6|83226.9|83201.9|83220.2|83195.2|46
1622032950000|2021-05-26 12:42:30|83223.7|83198.7|83213.2|83188.2|83223.8|83198.8|83213.1|83188.1|42
1622032960000|2021-05-26 12:42:40|83212.3|83187.3|83214.9|83189.9|83216.2|83191.2|83211|83186|45
1622032970000|2021-05-26 12:42:50|83214.8|83189.8|83210.7|83185.7|83215.9|83190.9|83210|83185|35
1622032980000|2021-05-26 12:43:00|83210.8|83185.8|83209|83184|83210.8|83185.8|83208.3|83183.3|37
1622032990000|2021-05-26 12:43:10|83209.1|83184.1|83218.4|83193.4|83226.5|83201.5|83209.1|83184.1|53
1622033000000|2021-05-26 12:43:20|83218.3|83193.3|83222|83197|83225.7|83200.7|83216.9|83191.9|28
1622033010000|2021-05-26 12:43:30|83222.9|83197.9|83224.2|83199.2|83225.3|83200.3|83221.2|83196.2|30
1622033020000|2021-05-26 12:43:40|83224.6|83199.6|83213.5|83188.5|83224.8|83199.8|83213.2|83188.2|36
1622033030000|2021-05-26 12:43:50|83214.1|83189.1|83210.1|83185.1|83214.2|83189.2|83207.6|83182.6|36
1622033040000|2021-05-26 12:44:00|83210|83185|83209|83184|83210|83185|83208.3|83183.3|19
1622033050000|2021-05-26 12:44:10|83207.9|83182.9|83211.4|83186.4|83211.4|83186.4|83207.1|83182.1|46
1622033060000|2021-05-26 12:44:20|83211.1|83186.1|83217|83192|83224.2|83199.2|83210.7|83185.7|56
1622033070000|2021-05-26 12:44:30|83216.5|83191.5|83217.5|83192.5|83218.5|83193.5|83214.9|83189.9|49
1622033080000|2021-05-26 12:44:40|83216.5|83191.5|83215.3|83190.3|83221.7|83196.7|83214.7|83189.7|44
1622033090000|2021-05-26 12:44:50|83214.7|83189.7|83214.1|83189.1|83219.9|83194.9|83211.3|83186.3|49
1622033100000|2021-05-26 12:45:00|83214.5|83189.5|83208.5|83183.5|83214.5|83189.5|83208.2|83183.2|46
1622033110000|2021-05-26 12:45:10|83208.3|83183.3|83211.6|83186.6|83211.6|83186.6|83208.3|83183.3|27
1622033120000|2021-05-26 12:45:20|83210.2|83185.2|83209.1|83184.1|83210.9|83185.9|83208.1|83183.1|28
1622033130000|2021-05-26 12:45:30|83208.5|83183.5|83217.6|83192.6|83219.3|83194.3|83208.5|83183.5|39
1622033140000|2021-05-26 12:45:40|83217.2|83192.2|83215.5|83190.5|83217.2|83192.2|83212.5|83187.5|51
1622033150000|2021-05-26 12:45:50|83215.4|83190.4|83216.7|83191.7|83218.4|83193.4|83212.9|83187.9|36
1622033160000|2021-05-26 12:46:00|83216.6|83191.6|83217.7|83192.7|83219.4|83194.4|83213.9|83188.9|40
1622033170000|2021-05-26 12:46:10|83217.2|83192.2|83222.4|83197.4|83226.3|83201.3|83216.5|83191.5|50
1622033180000|2021-05-26 12:46:20|83224|83199|83223.2|83198.2|83225.2|83200.2|83222.6|83197.6|47
1622033190000|2021-05-26 12:46:30|83223.1|83198.1|83218.8|83193.8|83224.4|83199.4|83217|83192|44
1622033200000|2021-05-26 12:46:40|83219.2|83194.2|83220.9|83195.9|83222.1|83197.1|83217.1|83192.1|60
1622033210000|2021-05-26 12:46:50|83221.2|83196.2|83222.7|83197.7|83223.6|83198.6|83219.8|83194.8|32
1622033220000|2021-05-26 12:47:00|83222.3|83197.3|83227.3|83202.3|83227.7|83202.7|83221.3|83196.3|39
1622033230000|2021-05-26 12:47:10|83226.9|83201.9|83232.1|83207.1|83232.6|83207.6|83226.1|83201.1|45
1622033240000|2021-05-26 12:47:20|83232.6|83207.6|83238.5|83213.5|83239.2|83214.2|83230.7|83205.7|59
1622033250000|2021-05-26 12:47:30|83237.9|83212.9|83229.7|83204.7|83239.8|83214.8|83228.8|83203.8|59
1622033260000|2021-05-26 12:47:40|83229|83204|83229.8|83204.8|83231.3|83206.3|83226.5|83201.5|46
1622033270000|2021-05-26 12:47:50|83230|83205|83232.1|83207.1|83233.4|83208.4|83229.8|83204.8|52
1622033280000|2021-05-26 12:48:00|83232.2|83207.2|83227.5|83202.5|83232.9|83207.9|83226.4|83201.4|51
1622033290000|2021-05-26 12:48:10|83227.6|83202.6|83225.1|83200.1|83229.2|83204.2|83224.9|83199.9|43
1622033300000|2021-05-26 12:48:20|83225|83200|83222.6|83197.6|83227.7|83202.7|83220.4|83195.4|53
1622033310000|2021-05-26 12:48:30|83222.7|83197.7|83230.4|83205.4|83231.2|83206.2|83221.7|83196.7|57
1622033320000|2021-05-26 12:48:40|83230.2|83205.2|83228.5|83203.5|83230.4|83205.4|83226.8|83201.8|57
1622033330000|2021-05-26 12:48:50|83228.6|83203.6|83232.2|83207.2|83232.2|83207.2|83225.8|83200.8|55
1622033340000|2021-05-26 12:49:00|83232|83207|83238.1|83213.1|83239.3|83214.3|83231.5|83206.5|56
1622033350000|2021-05-26 12:49:10|83238.5|83213.5|83246.4|83221.4|83248.1|83223.1|83238.5|83213.5|58
1622033360000|2021-05-26 12:49:20|83246|83221|83250|83225|83258.9|83233.9|83246|83221|66
1622033370000|2021-05-26 12:49:30|83250.1|83225.1|83242.5|83217.5|83250.1|83225.1|83240.4|83215.4|62
1622033380000|2021-05-26 12:49:40|83242.3|83217.3|83244|83219|83246.1|83221.1|83240.7|83215.7|52
1622033390000|2021-05-26 12:49:50|83243.6|83218.6|83244.3|83219.3|83245.2|83220.2|83242.4|83217.4|44
1622033400000|2021-05-26 12:50:00|83244.4|83219.4|83240.8|83215.8|83244.8|83219.8|83240.8|83215.8|51
1622033410000|2021-05-26 12:50:10|83241|83216|83240.5|83215.5|83242|83217|83238.5|83213.5|38
1622033420000|2021-05-26 12:50:20|83240.7|83215.7|83239.1|83214.1|83240.7|83215.7|83239.1|83214.1|25
1622033430000|2021-05-26 12:50:30|83238.7|83213.7|83236.2|83211.2|83238.7|83213.7|83234.6|83209.6|49
1622033440000|2021-05-26 12:50:40|83236.5|83211.5|83247.6|83222.6|83249.8|83224.8|83235.6|83210.6|51
1622033450000|2021-05-26 12:50:50|83247.4|83222.4|83256.7|83231.7|83257.1|83232.1|83245.1|83220.1|49
1622033460000|2021-05-26 12:51:00|83256.6|83231.6|83256.7|83231.7|83261.1|83236.1|83254.8|83229.8|39
1622033470000|2021-05-26 12:51:10|83257.4|83232.4|83267.1|83242.1|83272|83247|83257.4|83232.4|67
1622033480000|2021-05-26 12:51:20|83266.6|83241.6|83264.2|83239.2|83273.3|83248.3|83263.1|83238.1|59
1622033490000|2021-05-26 12:51:30|83264.7|83239.7|83268|83243|83271.4|83246.4|83264.3|83239.3|49
1622033500000|2021-05-26 12:51:40|83267.8|83242.8|83285.8|83260.8|83294.5|83269.5|83267.5|83242.5|68
1622033510000|2021-05-26 12:51:50|83286.2|83261.2|83280.3|83255.3|83286.2|83261.2|83273.2|83248.2|61
1622033520000|2021-05-26 12:52:00|83280.4|83255.4|83287.5|83262.5|83288.6|83263.6|83278.6|83253.6|64
1622033530000|2021-05-26 12:52:10|83287.2|83262.2|83283.3|83258.3|83289.1|83264.1|83283.2|83258.2|52
1622033540000|2021-05-26 12:52:20|83282.6|83257.6|83287.8|83262.8|83287.9|83262.9|83282.1|83257.1|55
1622033550000|2021-05-26 12:52:30|83286.8|83261.8|83297|83272|83298.6|83273.6|83285.3|83260.3|68
1622033560000|2021-05-26 12:52:40|83296.9|83271.9|83276.9|83251.9|83298.3|83273.3|83276.9|83251.9|66
1622033570000|2021-05-26 12:52:50|83275.9|83250.9|83282.4|83257.4|83283.2|83258.2|83274.8|83249.8|63
1622033580000|2021-05-26 12:53:00|83282.6|83257.6|83291.2|83266.2|83293.3|83268.3|83282.3|83257.3|62
1622033590000|2021-05-26 12:53:10|83291.6|83266.6|83279.1|83254.1|83291.7|83266.7|83279.1|83254.1|65
1622033600000|2021-05-26 12:53:20|83278.9|83253.9|83270.7|83245.7|83280.2|83255.2|83269|83244|55
1622033610000|2021-05-26 12:53:30|83270.3|83245.3|83276.3|83251.3|83276.9|83251.9|83261.1|83236.1|67
1622033620000|2021-05-26 12:53:40|83276.2|83251.2|83279.3|83254.3|83279.6|83254.6|83276.2|83251.2|49
1622033630000|2021-05-26 12:53:50|83279.4|83254.4|83269.4|83244.4|83281.4|83256.4|83267.1|83242.1|62
1622033640000|2021-05-26 12:54:00|83271.5|83246.5|83281.9|83256.9|83283.8|83258.8|83271.3|83246.3|62
1622033650000|2021-05-26 12:54:10|83281.8|83256.8|83288.4|83263.4|83288.4|83263.4|83281.8|83256.8|51
1622033660000|2021-05-26 12:54:20|83287.9|83262.9|83288.3|83263.3|83291.3|83266.3|83278.7|83253.7|70
1622033670000|2021-05-26 12:54:30|83289.9|83264.9|83303.7|83278.7|83304.2|83279.2|83289.6|83264.6|70
1622033680000|2021-05-26 12:54:40|83303.8|83278.8|83298.4|83273.4|83303.8|83278.8|83298.3|83273.3|67
1622033690000|2021-05-26 12:54:50|83298.3|83273.3|83291.7|83266.7|83299.8|83274.8|83291.1|83266.1|72
1622033700000|2021-05-26 12:55:00|83292.2|83267.2|83287.8|83262.8|83293|83268|83286.6|83261.6|60
1622033710000|2021-05-26 12:55:10|83287.7|83262.7|83289|83264|83290|83265|83286.5|83261.5|57
1622033720000|2021-05-26 12:55:20|83288.7|83263.7|83286.9|83261.9|83293.2|83268.2|83286.9|83261.9|65
1622033730000|2021-05-26 12:55:30|83286.5|83261.5|83286.8|83261.8|83288.2|83263.2|83284.8|83259.8|46
1622033740000|2021-05-26 12:55:40|83286.6|83261.6|83288.5|83263.5|83289|83264|83286.3|83261.3|49
1622033750000|2021-05-26 12:55:50|83289.4|83264.4|83286.7|83261.7|83295.2|83270.2|83286.7|83261.7|62
1622033760000|2021-05-26 12:56:00|83286.4|83261.4|83282.7|83257.7|83286.4|83261.4|83281.6|83256.6|52
1622033770000|2021-05-26 12:56:10|83282.6|83257.6|83287|83262|83288.9|83263.9|83282|83257|49
1622033780000|2021-05-26 12:56:20|83286.8|83261.8|83283.2|83258.2|83286.8|83261.8|83283.2|83258.2|26
1622033790000|2021-05-26 12:56:30|83283.5|83258.5|83282.7|83257.7|83284.4|83259.4|83282.1|83257.1|43
1622033800000|2021-05-26 12:56:40|83283.8|83258.8|83281.2|83256.2|83284.5|83259.5|83280.3|83255.3|37
1622033810000|2021-05-26 12:56:50|83281.6|83256.6|83270|83245|83283.1|83258.1|83269|83244|49
1622033820000|2021-05-26 12:57:00|83269.6|83244.6|83289.9|83264.9|83289.9|83264.9|83269.6|83244.6|49
1622033830000|2021-05-26 12:57:10|83289.6|83264.6|83284.1|83259.1|83294.5|83269.5|83284.1|83259.1|49
1622033840000|2021-05-26 12:57:20|83284.2|83259.2|83281.1|83256.1|83285.9|83260.9|83278.7|83253.7|64
1622033850000|2021-05-26 12:57:30|83281.4|83256.4|83295.6|83270.6|83295.7|83270.7|83281.4|83256.4|65
1622033860000|2021-05-26 12:57:40|83295.1|83270.1|83314.1|83289.1|83318.5|83293.5|83295.1|83270.1|69
1622033870000|2021-05-26 12:57:50|83315.7|83290.7|83306.6|83281.6|83315.7|83290.7|83303.7|83278.7|60
1622033880000|2021-05-26 12:58:00|83306.1|83281.1|83310.3|83285.3|83317.1|83292.1|83306.1|83281.1|74
1622033890000|2021-05-26 12:58:10|83310.8|83285.8|83324.8|83299.8|83324.9|83299.9|83310.8|83285.8|74
1622033900000|2021-05-26 12:58:20|83324.7|83299.7|83317.9|83292.9|83327.1|83302.1|83314.1|83289.1|70
1622033910000|2021-05-26 12:58:30|83317.4|83292.4|83307.8|83282.8|83317.6|83292.6|83302|83277|56
1622033920000|2021-05-26 12:58:40|83306.7|83281.7|83295.1|83270.1|83308.9|83283.9|83291.4|83266.4|56
1622033930000|2021-05-26 12:58:50|83294.5|83269.5|83287.9|83262.9|83298.2|83273.2|83287.2|83262.2|69
1622033940000|2021-05-26 12:59:00|83291.6|83266.6|83290.3|83265.3|83297.5|83272.5|83290|83265|52
1622033950000|2021-05-26 12:59:10|83289.8|83264.8|83287.7|83262.7|83291|83266|83286.1|83261.1|45
1622033960000|2021-05-26 12:59:20|83287.3|83262.3|83289.3|83264.3|83291.6|83266.6|83287.3|83262.3|59
1622033970000|2021-05-26 12:59:30|83289.4|83264.4|83296.5|83271.5|83299.8|83274.8|83287.3|83262.3|67
1622033980000|2021-05-26 12:59:40|83298.3|83273.3|83287|83262|83299.1|83274.1|83284|83259|63
1622033990000|2021-05-26 12:59:50|83286.8|83261.8|83285.5|83260.5|83289.3|83264.3|83282.1|83257.1|58
1622034000000|2021-05-26 13:00:00|83288.5|83263.5|83287.3|83262.3|83291.2|83266.2|83285.9|83260.9|55
1622034010000|2021-05-26 13:00:10|83286.6|83261.6|83287.1|83262.1|83290.2|83265.2|83284.1|83259.1|45
1622034020000|2021-05-26 13:00:20|83284.6|83259.6|83281.9|83256.9|83287.6|83262.6|83281.4|83256.4|40
1622034030000|2021-05-26 13:00:30|83282.4|83257.4|83277.5|83252.5|83284.3|83259.3|83276.4|83251.4|52
1622034040000|2021-05-26 13:00:40|83277.4|83252.4|83273.6|83248.6|83282.2|83257.2|83270.3|83245.3|63
1622034050000|2021-05-26 13:00:50|83273.7|83248.7|83263.6|83238.6|83274.6|83249.6|83262.8|83237.8|61
1622034060000|2021-05-26 13:01:00|83263.5|83238.5|83273.2|83248.2|83279.5|83254.5|83261.8|83236.8|59
1622034070000|2021-05-26 13:01:10|83273.9|83248.9|83273.2|83248.2|83280.2|83255.2|83273.2|83248.2|63
1622034080000|2021-05-26 13:01:20|83273.6|83248.6|83288.3|83263.3|83291.2|83266.2|83273.6|83248.6|53
1622034090000|2021-05-26 13:01:30|83287.1|83262.1|83285.9|83260.9|83294.1|83269.1|83285.9|83260.9|57
1622034100000|2021-05-26 13:01:40|83286.3|83261.3|83288.7|83263.7|83290.1|83265.1|83286.2|83261.2|58
1622034110000|2021-05-26 13:01:50|83287.9|83262.9|83288.3|83263.3|83291.2|83266.2|83283.3|83258.3|35
1622034120000|2021-05-26 13:02:00|83288.6|83263.6|83292.5|83267.5|83293.4|83268.4|83288.5|83263.5|52
1622034130000|2021-05-26 13:02:10|83292.6|83267.6|83286.6|83261.6|83294.3|83269.3|83282.5|83257.5|61
1622034140000|2021-05-26 13:02:20|83286.5|83261.5|83294.3|83269.3|83303.5|83278.5|83284.1|83259.1|63
1622034150000|2021-05-26 13:02:30|83295.1|83270.1|83299.9|83274.9|83300.7|83275.7|83292.8|83267.8|69
1622034160000|2021-05-26 13:02:40|83298.5|83273.5|83300|83275|83300.7|83275.7|83296.5|83271.5|60
1622034170000|2021-05-26 13:02:50|83300.3|83275.3|83297.7|83272.7|83303.2|83278.2|83297.4|83272.4|44
1622034180000|2021-05-26 13:03:00|83296.8|83271.8|83300.3|83275.3|83302.9|83277.9|83296.8|83271.8|53
1622034190000|2021-05-26 13:03:10|83300.2|83275.2|83306.7|83281.7|83313.5|83288.5|83300.2|83275.2|59
1622034200000|2021-05-26 13:03:20|83309.8|83284.8|83322.6|83297.6|83324.3|83299.3|83305.4|83280.4|58
1622034210000|2021-05-26 13:03:30|83321.7|83296.7|83320.3|83295.3|83327.6|83302.6|83316.4|83291.4|74
1622034220000|2021-05-26 13:03:40|83319.9|83294.9|83324.9|83299.9|83324.9|83299.9|83317.7|83292.7|63
1622034230000|2021-05-26 13:03:50|83325|83300|83315.5|83290.5|83330.4|83305.4|83314.1|83289.1|60
1622034240000|2021-05-26 13:04:00|83315.1|83290.1|83317.1|83292.1|83320|83295|83313.8|83288.8|67
1622034250000|2021-05-26 13:04:10|83317|83292|83315.5|83290.5|83322|83297|83314.9|83289.9|53
1622034260000|2021-05-26 13:04:20|83315.4|83290.4|83331.2|83306.2|83335.5|83310.5|83314.7|83289.7|74
1622034270000|2021-05-26 13:04:30|83330.9|83305.9|83336.4|83311.4|83338.5|83313.5|83330.9|83305.9|61
1622034280000|2021-05-26 13:04:40|83335.1|83310.1|83334.9|83309.9|83340|83315|83333.4|83308.4|46
1622034290000|2021-05-26 13:04:50|83334.8|83309.8|83334.4|83309.4|83336.3|83311.3|83332.8|83307.8|40
1622034300000|2021-05-26 13:05:00|83333.7|83308.7|83328.9|83303.9|83337.6|83312.6|83327.8|83302.8|63
1622034310000|2021-05-26 13:05:10|83329.4|83304.4|83322.8|83297.8|83329.5|83304.5|83311.6|83286.6|61
1622034320000|2021-05-26 13:05:20|83323.5|83298.5|83312.5|83287.5|83323.5|83298.5|83309.7|83284.7|66
1622034330000|2021-05-26 13:05:30|83312|83287|83295.1|83270.1|83320.9|83295.9|83295.1|83270.1|64
1622034340000|2021-05-26 13:05:40|83295.9|83270.9|83301.9|83276.9|83307.2|83282.2|83295.4|83270.4|44
1622034350000|2021-05-26 13:05:50|83301.8|83276.8|83300.6|83275.6|83303.8|83278.8|83298.3|83273.3|46
1622034360000|2021-05-26 13:06:00|83300.4|83275.4|83299.2|83274.2|83302.5|83277.5|83299.2|83274.2|39
1622034370000|2021-05-26 13:06:10|83299.5|83274.5|83306.5|83281.5|83306.5|83281.5|83297.1|83272.1|46
1622034380000|2021-05-26 13:06:20|83306|83281|83309.2|83284.2|83313.3|83288.3|83302.9|83277.9|50
1622034390000|2021-05-26 13:06:30|83308.9|83283.9|83309.7|83284.7|83311.6|83286.6|83308.5|83283.5|36
1622034400000|2021-05-26 13:06:40|83309|83284|83314.7|83289.7|83315.5|83290.5|83306.3|83281.3|47
1622034410000|2021-05-26 13:06:50|83313.5|83288.5|83316.5|83291.5|83321.8|83296.8|83311|83286|57
1622034420000|2021-05-26 13:07:00|83317.1|83292.1|83321.9|83296.9|83323.6|83298.6|83315.1|83290.1|53
1622034430000|2021-05-26 13:07:10|83322.1|83297.1|83320.3|83295.3|83322.2|83297.2|83317.1|83292.1|55
1622034440000|2021-05-26 13:07:20|83318.2|83293.2|83320.4|83295.4|83320.7|83295.7|83316.2|83291.2|51
1622034450000|2021-05-26 13:07:30|83320.6|83295.6|83318.5|83293.5|83323.6|83298.6|83318.5|83293.5|48
1622034460000|2021-05-26 13:07:40|83320.2|83295.2|83316.2|83291.2|83320.2|83295.2|83314.2|83289.2|40
1622034470000|2021-05-26 13:07:50|83318.6|83293.6|83313.4|83288.4|83319.2|83294.2|83313.4|83288.4|47
1622034480000|2021-05-26 13:08:00|83314.1|83289.1|83314.9|83289.9|83317.3|83292.3|83314|83289|35
1622034490000|2021-05-26 13:08:10|83315.2|83290.2|83311.3|83286.3|83317.2|83292.2|83309.2|83284.2|49
1622034500000|2021-05-26 13:08:20|83311.1|83286.1|83297.8|83272.8|83311.3|83286.3|83297|83272|38
1622034510000|2021-05-26 13:08:30|83298.7|83273.7|83301.3|83276.3|83301.3|83276.3|83295|83270|59
1622034520000|2021-05-26 13:08:40|83301.4|83276.4|83300.6|83275.6|83301.5|83276.5|83298.3|83273.3|30
1622034530000|2021-05-26 13:08:50|83300|83275|83305.7|83280.7|83311|83286|83299.5|83274.5|50
1622034540000|2021-05-26 13:09:00|83305.6|83280.6|83310.5|83285.5|83310.5|83285.5|83303.9|83278.9|56
1622034550000|2021-05-26 13:09:10|83310.7|83285.7|83311.5|83286.5|83312.5|83287.5|83308.7|83283.7|41
1622034560000|2021-05-26 13:09:20|83311.7|83286.7|83316.7|83291.7|83318.1|83293.1|83311.7|83286.7|38
1622034570000|2021-05-26 13:09:30|83316.8|83291.8|83312.9|83287.9|83318.6|83293.6|83312.7|83287.7|47
1622034580000|2021-05-26 13:09:40|83312.3|83287.3|83315|83290|83316|83291|83311.3|83286.3|44
1622034590000|2021-05-26 13:09:50|83314.9|83289.9|83295.6|83270.6|83314.9|83289.9|83292.3|83267.3|59
1622034600000|2021-05-26 13:10:00|83296.8|83271.8|83303.4|83278.4|83306.8|83281.8|83296.5|83271.5|49
1622034610000|2021-05-26 13:10:10|83303.3|83278.3|83303.4|83278.4|83304.3|83279.3|83302.9|83277.9|26
1622034620000|2021-05-26 13:10:20|83303.3|83278.3|83302.2|83277.2|83305.4|83280.4|83302.2|83277.2|19
1622034630000|2021-05-26 13:10:30|83302.7|83277.7|83307.3|83282.3|83307.3|83282.3|83300.2|83275.2|38
1622034640000|2021-05-26 13:10:40|83306.9|83281.9|83302.2|83277.2|83313.4|83288.4|83299.6|83274.6|64
1622034650000|2021-05-26 13:10:50|83301.7|83276.7|83299.6|83274.6|83305.2|83280.2|83296.2|83271.2|43
1622034660000|2021-05-26 13:11:00|83299.8|83274.8|83300.5|83275.5|83301.7|83276.7|83299.8|83274.8|25
1622034670000|2021-05-26 13:11:10|83300.2|83275.2|83308.8|83283.8|83309.9|83284.9|83300.2|83275.2|33
1622034680000|2021-05-26 13:11:20|83309.3|83284.3|83301.1|83276.1|83309.3|83284.3|83301.1|83276.1|45
1622034690000|2021-05-26 13:11:30|83301.3|83276.3|83304|83279|83304.3|83279.3|83301.1|83276.1|38
1622034700000|2021-05-26 13:11:40|83303.6|83278.6|83309|83284|83309.8|83284.8|83302.6|83277.6|40
1622034710000|2021-05-26 13:11:50|83309.3|83284.3|83309.2|83284.2|83309.4|83284.4|83307.6|83282.6|35
1622034720000|2021-05-26 13:12:00|83309|83284|83308.3|83283.3|83309.5|83284.5|83307.3|83282.3|24
1622034730000|2021-05-26 13:12:10|83308.7|83283.7|83310.2|83285.2|83310.2|83285.2|83308.1|83283.1|26
1622034740000|2021-05-26 13:12:20|83309.9|83284.9|83309.7|83284.7|83311|83286|83307.7|83282.7|24
1622034750000|2021-05-26 13:12:30|83309.4|83284.4|83319.7|83294.7|83321.8|83296.8|83309.2|83284.2|43
1622034760000|2021-05-26 13:12:40|83322.2|83297.2|83313.8|83288.8|83323.1|83298.1|83313.1|83288.1|37
1622034770000|2021-05-26 13:12:50|83313.7|83288.7|83310.8|83285.8|83318.4|83293.4|83307.5|83282.5|45
1622034780000|2021-05-26 13:13:00|83311|83286|83306.6|83281.6|83311|83286|83303.2|83278.2|38
1622034790000|2021-05-26 13:13:10|83306.8|83281.8|83307.3|83282.3|83307.7|83282.7|83305.2|83280.2|36
1622034800000|2021-05-26 13:13:20|83306.4|83281.4|83304.8|83279.8|83307.3|83282.3|83304.8|83279.8|28
1622034810000|2021-05-26 13:13:30|83305.9|83280.9|83304.2|83279.2|83307.3|83282.3|83304.2|83279.2|16
1622034820000|2021-05-26 13:13:40|83304.3|83279.3|83306|83281|83307.6|83282.6|83304|83279|26
1622034830000|2021-05-26 13:13:50|83306.5|83281.5|83305.7|83280.7|83307.8|83282.8|83303.9|83278.9|29
1622034840000|2021-05-26 13:14:00|83305.6|83280.6|83315.2|83290.2|83316.7|83291.7|83304.2|83279.2|46
1622034850000|2021-05-26 13:14:10|83314.4|83289.4|83311.9|83286.9|83316.4|83291.4|83311.8|83286.8|35
1622034860000|2021-05-26 13:14:20|83312|83287|83312.8|83287.8|83313.7|83288.7|83311.9|83286.9|25
1622034870000|2021-05-26 13:14:30|83312.5|83287.5|83313|83288|83313.9|83288.9|83312.5|83287.5|17
1622034880000|2021-05-26 13:14:40|83313.1|83288.1|83308.6|83283.6|83313.1|83288.1|83307.9|83282.9|36
1622034890000|2021-05-26 13:14:50|83308.7|83283.7|83311.5|83286.5|83311.5|83286.5|83308.7|83283.7|35
1622034900000|2021-05-26 13:15:00|83311.6|83286.6|83311.7|83286.7|83314.3|83289.3|83310.8|83285.8|48
1622034910000|2021-05-26 13:15:10|83311.5|83286.5|83306.5|83281.5|83312.1|83287.1|83306.5|83281.5|48
1622034920000|2021-05-26 13:15:20|83306.7|83281.7|83304.8|83279.8|83310.1|83285.1|83303.3|83278.3|55
1622034930000|2021-05-26 13:15:30|83305.4|83280.4|83312.7|83287.7|83312.8|83287.8|83305.4|83280.4|57
1622034940000|2021-05-26 13:15:40|83311.7|83286.7|83309.4|83284.4|83312.1|83287.1|83309.3|83284.3|34
1622034950000|2021-05-26 13:15:50|83309.1|83284.1|83309.1|83284.1|83309.4|83284.4|83307.8|83282.8|33
1622034960000|2021-05-26 13:16:00|83308.6|83283.6|83308|83283|83308.9|83283.9|83307.2|83282.2|26
1622034970000|2021-05-26 13:16:10|83308.1|83283.1|83314.6|83289.6|83319.2|83294.2|83308.1|83283.1|37
1622034980000|2021-05-26 13:16:20|83314.1|83289.1|83313.8|83288.8|83314.4|83289.4|83313.2|83288.2|23
1622034990000|2021-05-26 13:16:30|83313.4|83288.4|83314.8|83289.8|83315|83290|83312|83287|30
1622035000000|2021-05-26 13:16:40|83314.9|83289.9|83316.2|83291.2|83317.2|83292.2|83314.4|83289.4|38
1622035010000|2021-05-26 13:16:50|83316.1|83291.1|83321|83296|83321.1|83296.1|83316.1|83291.1|37
1622035020000|2021-05-26 13:17:00|83319.8|83294.8|83330.8|83305.8|83330.8|83305.8|83319.8|83294.8|38
1622035030000|2021-05-26 13:17:10|83330.9|83305.9|83329.9|83304.9|83332.9|83307.9|83329.1|83304.1|43
1622035040000|2021-05-26 13:17:20|83330.1|83305.1|83327.7|83302.7|83330.6|83305.6|83327.6|83302.6|38
1622035050000|2021-05-26 13:17:30|83327.9|83302.9|83321.5|83296.5|83327.9|83302.9|83321.5|83296.5|31
1622035060000|2021-05-26 13:17:40|83321.2|83296.2|83307|83282|83322|83297|83305.7|83280.7|51
1622035070000|2021-05-26 13:17:50|83306.9|83281.9|83319.6|83294.6|83321.1|83296.1|83306.5|83281.5|52
1622035080000|2021-05-26 13:18:00|83319.8|83294.8|83319.3|83294.3|83327.7|83302.7|83318.3|83293.3|46
1622035090000|2021-05-26 13:18:10|83319.1|83294.1|83328.4|83303.4|83328.4|83303.4|83319.1|83294.1|48
1622035100000|2021-05-26 13:18:20|83326|83301|83326.6|83301.6|83326.8|83301.8|83323.4|83298.4|24
1622035110000|2021-05-26 13:18:30|83326.5|83301.5|83328.1|83303.1|83331.6|83306.6|83326.1|83301.1|48
1622035120000|2021-05-26 13:18:40|83327.1|83302.1|83324.5|83299.5|83328.7|83303.7|83322.3|83297.3|48
1622035130000|2021-05-26 13:18:50|83324.7|83299.7|83319.5|83294.5|83324.7|83299.7|83319.3|83294.3|35
1622035140000|2021-05-26 13:19:00|83319.6|83294.6|83312.7|83287.7|83321.9|83296.9|83312.2|83287.2|52
1622035150000|2021-05-26 13:19:10|83312.6|83287.6|83311.8|83286.8|83318.5|83293.5|83311.5|83286.5|54
1622035160000|2021-05-26 13:19:20|83310.8|83285.8|83309.5|83284.5|83314.7|83289.7|83306|83281|51
1622035170000|2021-05-26 13:19:30|83307.3|83282.3|83296.4|83271.4|83309.5|83284.5|83295.3|83270.3|47
1622035180000|2021-05-26 13:19:40|83296.3|83271.3|83290.3|83265.3|83296.3|83271.3|83288.3|83263.3|53
1622035190000|2021-05-26 13:19:50|83290.2|83265.2|83285.5|83260.5|83290.2|83265.2|83284.1|83259.1|50
1622035200000|2021-05-26 13:20:00|83285.4|83260.4|83292|83267|83292|83267|83283.4|83258.4|55
1622035210000|2021-05-26 13:20:10|83291.4|83266.4|83300.3|83275.3|83301.4|83276.4|83289.3|83264.3|52
1622035220000|2021-05-26 13:20:20|83301.2|83276.2|83300.3|83275.3|83301.8|83276.8|83299.5|83274.5|39
1622035230000|2021-05-26 13:20:30|83300.4|83275.4|83312.7|83287.7|83313.7|83288.7|83300.4|83275.4|52
1622035240000|2021-05-26 13:20:40|83313|83288|83294.3|83269.3|83313|83288|83291.3|83266.3|54
1622035250000|2021-05-26 13:20:50|83295.4|83270.4|83298.4|83273.4|83298.4|83273.4|83293.3|83268.3|54
1622035260000|2021-05-26 13:21:00|83298.3|83273.3|83320|83295|83321.6|83296.6|83296.3|83271.3|65
1622035270000|2021-05-26 13:21:10|83321.2|83296.2|83321.6|83296.6|83323.6|83298.6|83320|83295|35
1622035280000|2021-05-26 13:21:20|83321.3|83296.3|83319.5|83294.5|83322|83297|83317.1|83292.1|37
1622035290000|2021-05-26 13:21:30|83319.2|83294.2|83314.9|83289.9|83319.3|83294.3|83313.3|83288.3|37
1622035300000|2021-05-26 13:21:40|83314.5|83289.5|83313.9|83288.9|83316.7|83291.7|83313.5|83288.5|22
1622035310000|2021-05-26 13:21:50|83314.1|83289.1|83306.2|83281.2|83316.3|83291.3|83304.5|83279.5|45
1622035320000|2021-05-26 13:22:00|83305.6|83280.6|83308.8|83283.8|83309.1|83284.1|83303.1|83278.1|50
1622035330000|2021-05-26 13:22:10|83309|83284|83307.7|83282.7|83310|83285|83305.7|83280.7|41
1622035340000|2021-05-26 13:22:20|83307.3|83282.3|83301.6|83276.6|83307.7|83282.7|83301.6|83276.6|34
1622035350000|2021-05-26 13:22:30|83302.7|83277.7|83288.5|83263.5|83303|83278|83287.5|83262.5|39
1622035360000|2021-05-26 13:22:40|83288.7|83263.7|83297.6|83272.6|83298.2|83273.2|83287.4|83262.4|49
1622035370000|2021-05-26 13:22:50|83298.5|83273.5|83296.3|83271.3|83301.9|83276.9|83286.8|83261.8|53
1622035380000|2021-05-26 13:23:00|83295.5|83270.5|83286.8|83261.8|83297.3|83272.3|83286.8|83261.8|37
1622035390000|2021-05-26 13:23:10|83288.7|83263.7|83290.3|83265.3|83292.2|83267.2|83286.9|83261.9|47
1622035400000|2021-05-26 13:23:20|83290.9|83265.9|83292.7|83267.7|83292.7|83267.7|83290|83265|22
1622035410000|2021-05-26 13:23:30|83293.4|83268.4|83302.5|83277.5|83305|83280|83293.4|83268.4|36
1622035420000|2021-05-26 13:23:40|83303|83278|83290.8|83265.8|83303|83278|83286.3|83261.3|47
1622035430000|2021-05-26 13:23:50|83290.4|83265.4|83292.4|83267.4|83295|83270|83289.4|83264.4|36
1622035440000|2021-05-26 13:24:00|83291.9|83266.9|83289.9|83264.9|83293.6|83268.6|83289.1|83264.1|31
1622035450000|2021-05-26 13:24:10|83290.4|83265.4|83284.9|83259.9|83290.4|83265.4|83282.9|83257.9|40
1622035460000|2021-05-26 13:24:20|83285.4|83260.4|83288.2|83263.2|83288.9|83263.9|83285|83260|33
1622035470000|2021-05-26 13:24:30|83288.5|83263.5|83289.9|83264.9|83292.5|83267.5|83287.5|83262.5|31
1622035480000|2021-05-26 13:24:40|83290.5|83265.5|83290.3|83265.3|83291.5|83266.5|83287.3|83262.3|19
1622035490000|2021-05-26 13:24:50|83290.1|83265.1|83287.8|83262.8|83294.4|83269.4|83287.7|83262.7|33
1622035500000|2021-05-26 13:25:00|83290.5|83265.5|83291.9|83266.9|83294.1|83269.1|83288.6|83263.6|39
1622035510000|2021-05-26 13:25:10|83291.6|83266.6|83291.3|83266.3|83292.1|83267.1|83290.7|83265.7|24
1622035520000|2021-05-26 13:25:20|83291.4|83266.4|83307.4|83282.4|83314.4|83289.4|83290.3|83265.3|49
1622035530000|2021-05-26 13:25:30|83306.8|83281.8|83307.5|83282.5|83309.4|83284.4|83304.8|83279.8|54
1622035540000|2021-05-26 13:25:40|83306.9|83281.9|83281|83256|83308|83283|83278.3|83243.7|40
1622035550000|2021-05-26 13:25:50|83279.9|83254.9|83290.9|83265.9|83291.3|83266.3|83278|83253|58
1622035560000|2021-05-26 13:26:00|83289.9|83264.9|83277.2|83252.2|83289.9|83264.9|83266.8|83241.8|49
1622035570000|2021-05-26 13:26:10|83276.9|83251.9|83283.9|83258.9|83290.6|83265.6|83276.9|83251.9|34
1622035580000|2021-05-26 13:26:20|83283.8|83258.8|83284.5|83259.5|83284.7|83259.7|83279.5|83254.5|24
1622035590000|2021-05-26 13:26:30|83284.6|83259.6|83282.7|83257.7|83284.9|83259.9|83281.3|83256.3|14
1622035600000|2021-05-26 13:26:40|83284|83259|83283.2|83258.2|83286.8|83261.8|83281.2|83256.2|32
1622035610000|2021-05-26 13:26:50|83283.3|83258.3|83297.8|83272.8|83297.8|83272.8|83282.5|83257.5|32
1622035620000|2021-05-26 13:27:00|83298.2|83273.2|83298.5|83273.5|83302.7|83277.7|83293.3|83268.3|38
1622035630000|2021-05-26 13:27:10|83297|83272|83300.8|83275.8|83300.8|83275.8|83292.9|83267.9|36
1622035640000|2021-05-26 13:27:20|83300.9|83275.9|83313.9|83288.9|83318|83293|83299.4|83274.4|33
1622035650000|2021-05-26 13:27:30|83312.5|83287.5|83298.5|83273.5|83313.5|83288.5|83297.9|83272.9|36
1622035660000|2021-05-26 13:27:40|83297.9|83272.9|83296.6|83271.6|83301|83276|83287.3|83262.3|36
1622035670000|2021-05-26 13:27:50|83297.1|83272.1|83294.3|83269.3|83297.8|83272.8|83292.9|83267.9|27
1622035680000|2021-05-26 13:28:00|83294.8|83269.8|83303.6|83278.6|83305.7|83280.7|83294.8|83269.8|30
1622035690000|2021-05-26 13:28:10|83304.2|83279.2|83303.4|83278.4|83304.3|83279.3|83302.1|83277.1|26
1622035700000|2021-05-26 13:28:20|83303.5|83278.5|83304|83279|83304.9|83279.9|83303|83278|20
1622035710000|2021-05-26 13:28:30|83303.9|83278.9|83296.5|83271.5|83304.5|83279.5|83296.1|83271.1|32
1622035720000|2021-05-26 13:28:40|83296.9|83271.9|83294.3|83269.3|83298|83273|83293.7|83268.7|31
1622035730000|2021-05-26 13:28:50|83294.2|83269.2|83296|83271|83296|83271|83290.9|83265.9|34
1622035740000|2021-05-26 13:29:00|83294.9|83269.9|83298.6|83273.6|83299.8|83274.8|83294.9|83269.9|28
1622035750000|2021-05-26 13:29:10|83299|83274|83298.8|83273.8|83299.1|83274.1|83297.4|83272.4|29
1622035760000|2021-05-26 13:29:20|83298.7|83273.7|83307.5|83282.5|83307.5|83282.5|83297.5|83272.5|32
1622035770000|2021-05-26 13:29:30|83305.6|83280.6|83305.5|83280.5|83306.9|83281.9|83304.9|83279.9|30
1622035780000|2021-05-26 13:29:40|83305.6|83280.6|83307.1|83282.1|83308.1|83283.1|83302.8|83277.8|31
1622035790000|2021-05-26 13:29:50|83306.3|83281.3|83305.7|83280.7|83307.1|83282.1|83304.9|83279.9|22
1622035800000|2021-05-26 13:30:00|83305.5|83280.5|83308.6|83283.6|83314.2|83289.2|83305.5|83280.5|43
1622035810000|2021-05-26 13:30:10|83303.1|83278.1|83309.1|83284.1|83323.3|83298.3|83295.6|83270.6|43
1622035820000|2021-05-26 13:30:20|83306.5|83281.5|83300.5|83275.5|83309.1|83284.1|83300.5|83275.5|43
1622035830000|2021-05-26 13:30:30|83299.6|83274.6|83313.7|83288.7|83316.2|83291.2|83299.6|83274.6|38
1622035840000|2021-05-26 13:30:40|83311.6|83286.6|83312.9|83287.9|83314.5|83289.5|83309.8|83284.8|29
1622035850000|2021-05-26 13:30:50|83314.2|83289.2|83304|83279|83315.2|83290.2|83304|83279|39
1622035860000|2021-05-26 13:31:00|83301.5|83276.5|83288.2|83263.2|83301.5|83276.5|83284.9|83259.9|39
1622035870000|2021-05-26 13:31:10|83289.2|83264.2|83297.5|83272.5|83301.3|83276.3|83288|83263|39
1622035880000|2021-05-26 13:31:20|83298.4|83273.4|83297.4|83272.4|83299.3|83274.3|83295.9|83270.9|30
1622035890000|2021-05-26 13:31:30|83297.2|83272.2|83287.7|83262.7|83297.2|83272.2|83287.3|83262.3|37
1622035900000|2021-05-26 13:31:40|83289|83264|83297.5|83272.5|83297.5|83272.5|83286.7|83261.7|34
1622035910000|2021-05-26 13:31:50|83296.7|83271.7|83291.2|83266.2|83302.2|83277.2|83287.7|83262.7|39
1622035920000|2021-05-26 13:32:00|83290.9|83265.9|83284.4|83259.4|83291.4|83266.4|83282.2|83257.2|42
1622035930000|2021-05-26 13:32:10|83285.9|83260.9|83294.4|83269.4|83298.1|83273.1|83285.9|83260.9|38
1622035940000|2021-05-26 13:32:20|83295.8|83270.8|83299.4|83274.4|83299.4|83274.4|83291.4|83266.4|27
1622035950000|2021-05-26 13:32:30|83299|83274|83298.5|83273.5|83301.1|83276.1|83296.6|83271.6|31
1622035960000|2021-05-26 13:32:40|83298.8|83273.8|83299.3|83274.3|83301.2|83276.2|83296.8|83271.8|36
1622035970000|2021-05-26 13:32:50|83298.6|83273.6|83290.9|83265.9|83298.9|83273.9|83287.1|83262.1|38
1622035980000|2021-05-26 13:33:00|83291.2|83266.2|83282.6|83257.6|83291.7|83266.7|83282.6|83257.6|35
1622035990000|2021-05-26 13:33:10|83283.5|83258.5|83271|83246|83283.8|83258.8|83271|83246|36
1622036000000|2021-05-26 13:33:20|83270.9|83245.9|83272.3|83247.3|83273.1|83248.1|83269.1|83244.1|30
1622036010000|2021-05-26 13:33:30|83272.2|83247.2|83268.8|83243.8|83274.5|83249.5|83268.8|83243.8|36
1622036020000|2021-05-26 13:33:40|83269.2|83244.2|83287.6|83262.6|83296.2|83271.2|83258.7|83233.7|40
1622036030000|2021-05-26 13:33:50|83277.7|83252.7|83277.8|83252.8|83279.1|83254.1|83273.2|83248.2|39
1622036040000|2021-05-26 13:34:00|83283|83258|83283.6|83258.6|83289.8|83264.8|83277.7|83252.7|42
1622036050000|2021-05-26 13:34:10|83283.9|83258.9|83262.4|83237.4|83283.9|83258.9|83262.4|83237.4|41
1622036060000|2021-05-26 13:34:20|83262.5|83237.5|83269.3|83244.3|83274.8|83249.8|83262.5|83237.5|40
1622036070000|2021-05-26 13:34:30|83269.5|83244.5|83268.1|83243.1|83270.3|83245.3|83267.1|83242.1|32
1622036080000|2021-05-26 13:34:40|83267.1|83242.1|83266.2|83241.2|83268.1|83243.1|83259.1|83234.1|41
1622036090000|2021-05-26 13:34:50|83266.1|83241.1|83268.7|83243.7|83269.3|83244.3|83261.5|83236.5|41
1622036100000|2021-05-26 13:35:00|83266.9|83241.9|83270.4|83245.4|83271.9|83246.9|83266.3|83241.3|38
1622036110000|2021-05-26 13:35:10|83271.3|83246.3|83271.7|83246.7|83272.9|83247.9|83268.8|83243.8|32
1622036120000|2021-05-26 13:35:20|83271.6|83246.6|83272.9|83247.9|83274.7|83249.7|83270.2|83245.2|31
1622036130000|2021-05-26 13:35:30|83272.1|83247.1|83279.4|83254.4|83280.6|83255.6|83272.1|83247.1|24
1622036140000|2021-05-26 13:35:40|83279.2|83254.2|83279.5|83254.5|83281.1|83256.1|83279|83254|21
1622036150000|2021-05-26 13:35:50|83279.6|83254.6|83281.1|83256.1|83282.6|83257.6|83278.7|83253.7|34
1622036160000|2021-05-26 13:36:00|83280|83255|83274.6|83249.6|83282.9|83257.9|83272.2|83247.2|38
1622036170000|2021-05-26 13:36:10|83274.2|83249.2|83282.7|83257.7|83282.7|83257.7|83273.7|83248.7|39
1622036180000|2021-05-26 13:36:20|83283.5|83258.5|83284.4|83259.4|83284.4|83259.4|83280.4|83255.4|38
1622036190000|2021-05-26 13:36:30|83284|83259|83294.9|83269.9|83294.9|83269.9|83280.5|83255.5|35
1622036200000|2021-05-26 13:36:40|83295.5|83270.5|83292.6|83267.6|83296.7|83271.7|83292.1|83267.1|34
1622036210000|2021-05-26 13:36:50|83292.4|83267.4|83287.9|83262.9|83293.4|83268.4|83287.9|83262.9|28
1622036220000|2021-05-26 13:37:00|83288.6|83263.6|83304.9|83279.9|83306.5|83281.5|83288.4|83263.4|36
1622036230000|2021-05-26 13:37:10|83304.3|83279.3|83301.6|83276.6|83306.3|83281.3|83298.9|83273.9|36
1622036240000|2021-05-26 13:37:20|83301.7|83276.7|83298.2|83273.2|83304.4|83279.4|83296|83271|36
1622036250000|2021-05-26 13:37:30|83298.7|83273.7|83296.2|83271.2|83300.3|83275.3|83295.4|83270.4|35
1622036260000|2021-05-26 13:37:40|83295.4|83270.4|83293.7|83268.7|83295.4|83270.4|83288.5|83263.5|36
1622036270000|2021-05-26 13:37:50|83293.5|83268.5|83290.5|83265.5|83294|83269|83290.5|83265.5|30
1622036280000|2021-05-26 13:38:00|83289.5|83264.5|83299.8|83274.8|83300.1|83275.1|83288.5|83263.5|38
1622036290000|2021-05-26 13:38:10|83299.6|83274.6|83308|83283|83308|83283|83295.6|83270.6|42
1622036300000|2021-05-26 13:38:20|83307.5|83282.5|83304.5|83279.5|83311.9|83286.9|83303.5|83278.5|41
1622036310000|2021-05-26 13:38:30|83302.5|83277.5|83276.4|83251.4|83302.8|83277.8|83276|83251|44
1622036320000|2021-05-26 13:38:40|83276.5|83251.5|83274.8|83249.8|83278.3|83253.3|83274.8|83249.8|26
1622036330000|2021-05-26 13:38:50|83274.7|83249.7|83263.2|83238.2|83274.7|83249.7|83262.5|83237.5|34
1622036340000|2021-05-26 13:39:00|83261.9|83236.9|83261.8|83236.8|83265.6|83240.6|83260.6|83235.6|32
1622036350000|2021-05-26 13:39:10|83260.7|83235.7|83262|83237|83266.5|83241.5|83260.3|83235.3|32
1622036360000|2021-05-26 13:39:20|83262.3|83237.3|83258.5|83233.5|83262.3|83237.3|83255.8|83230.8|37
1622036370000|2021-05-26 13:39:30|83258.6|83233.6|83249.4|83224.4|83258.8|83233.8|83249.3|83224.3|38
1622036380000|2021-05-26 13:39:40|83249.6|83224.6|83245.7|83220.7|83249.6|83224.6|83245.3|83220.3|32
1622036390000|2021-05-26 13:39:50|83245.9|83220.9|83241|83216|83246|83221|83238.1|83213.1|40
1622036400000|2021-05-26 13:40:00|83240.3|83215.3|83252.3|83227.3|83254.4|83229.4|83240.3|83215.3|38
1622036410000|2021-05-26 13:40:10|83253|83228|83243.7|83218.7|83253|83228|83243.5|83218.5|40
1622036420000|2021-05-26 13:40:20|83242.8|83217.8|83253.8|83228.8|83253.8|83228.8|83234.5|83209.5|40
1622036430000|2021-05-26 13:40:30|83252.6|83227.6|83248.1|83223.1|83253.7|83228.7|83246.5|83221.5|42
1622036440000|2021-05-26 13:40:40|83247.9|83222.9|83246.1|83221.1|83257.1|83232.1|83245.9|83220.9|38
1622036450000|2021-05-26 13:40:50|83246.9|83221.9|83235.1|83210.1|83248.2|83223.2|83234.4|83209.4|41
1622036460000|2021-05-26 13:41:00|83234.9|83209.9|83235.5|83210.5|83239.7|83214.7|83231.1|83206.1|36
1622036470000|2021-05-26 13:41:10|83236.7|83211.7|83234.3|83209.3|83237|83212|83234.2|83209.2|22
1622036480000|2021-05-26 13:41:20|83233.9|83208.9|83227.8|83202.8|83234.2|83209.2|83225.6|83200.6|28
1622036490000|2021-05-26 13:41:30|83226.8|83201.8|83227.5|83202.5|83227.9|83202.9|83225.7|83200.7|33
1622036500000|2021-05-26 13:41:40|83227.4|83202.4|83228.4|83203.4|83230.6|83205.6|83227|83202|27
1622036510000|2021-05-26 13:41:50|83228|83203|83229|83204|83229.4|83204.4|83223.5|83198.5|35
1622036520000|2021-05-26 13:42:00|83228.6|83203.6|83234|83209|83234.2|83209.2|83227.5|83202.5|37
1622036530000|2021-05-26 13:42:10|83232.5|83207.5|83236.9|83211.9|83240.4|83215.4|83231.9|83206.9|31
1622036540000|2021-05-26 13:42:20|83238|83213|83245.9|83220.9|83247.7|83222.7|83238|83213|36
1622036550000|2021-05-26 13:42:30|83249.3|83224.3|83243.3|83218.3|83252|83227|83236.9|83211.9|34
1622036560000|2021-05-26 13:42:40|83243.2|83218.2|83248|83223|83251.1|83226.1|83237.5|83212.5|37
1622036570000|2021-05-26 13:42:50|83247.6|83222.6|83251.2|83226.2|83253.6|83228.6|83247|83222|37
1622036580000|2021-05-26 13:43:00|83251.4|83226.4|83253|83228|83254|83229|83249.3|83224.3|41
1622036590000|2021-05-26 13:43:10|83253.1|83228.1|83252.4|83227.4|83253.1|83228.1|83251.5|83226.5|35
1622036600000|2021-05-26 13:43:20|83251.5|83226.5|83242.7|83217.7|83252.3|83227.3|83242.7|83217.7|37
1622036610000|2021-05-26 13:43:30|83242.1|83217.1|83241.5|83216.5|83242.4|83217.4|83239.6|83214.6|32
1622036620000|2021-05-26 13:43:40|83242.7|83217.7|83246.8|83221.8|83248|83223|83242.7|83217.7|31
1622036630000|2021-05-26 13:43:50|83246.4|83221.4|83247.1|83222.1|83252.5|83227.5|83246.4|83221.4|34
1622036640000|2021-05-26 13:44:00|83247.4|83222.4|83242.4|83217.4|83248.2|83223.2|83240.9|83215.9|34
1622036650000|2021-05-26 13:44:10|83241.7|83216.7|83241.7|83216.7|83242.9|83217.9|83234.4|83209.4|38
1622036660000|2021-05-26 13:44:20|83241.8|83216.8|83238.7|83213.7|83243.7|83218.7|83238.7|83213.7|32
1622036670000|2021-05-26 13:44:30|83239.4|83214.4|83236.6|83211.6|83241.1|83216.1|83236.5|83211.5|38
1622036680000|2021-05-26 13:44:40|83236.3|83211.3|83238.4|83213.4|83240.9|83215.9|83236.3|83211.3|31
1622036690000|2021-05-26 13:44:50|83238.2|83213.2|83241.7|83216.7|83241.7|83216.7|83237.7|83212.7|28
1622036700000|2021-05-26 13:45:00|83241.9|83216.9|83242.2|83217.2|83242.2|83217.2|83239.7|83214.7|24
1622036710000|2021-05-26 13:45:10|83242.4|83217.4|83249.6|83224.6|83249.9|83224.9|83241.2|83216.2|38
1622036720000|2021-05-26 13:45:20|83250.2|83225.2|83246.1|83221.1|83251.3|83226.3|83246.1|83221.1|33
1622036730000|2021-05-26 13:45:30|83246.3|83221.3|83239.2|83214.2|83246.3|83221.3|83238.5|83213.5|37
1622036740000|2021-05-26 13:45:40|83239.6|83214.6|83240.7|83215.7|83244.2|83219.2|83239.6|83214.6|39
1622036750000|2021-05-26 13:45:50|83241|83216|83237.2|83212.2|83252.1|83227.1|83237.2|83212.2|41
1622036760000|2021-05-26 13:46:00|83238.2|83213.2|83244.8|83219.8|83245.6|83220.6|83233.7|83208.7|41
1622036770000|2021-05-26 13:46:10|83244.4|83219.4|83244.7|83219.7|83247.1|83222.1|83240.1|83215.1|35
1622036780000|2021-05-26 13:46:20|83243.2|83218.2|83253|83228|83253.3|83228.3|83240.8|83215.8|33
1622036790000|2021-05-26 13:46:30|83253.1|83228.1|83248.4|83223.4|83254|83229|83243.1|83218.1|39
1622036800000|2021-05-26 13:46:40|83248.5|83223.5|83246.1|83221.1|83248.7|83223.7|83246|83221|34
1622036810000|2021-05-26 13:46:50|83245.9|83220.9|83240.4|83215.4|83247.3|83222.3|83239.8|83214.8|35
1622036820000|2021-05-26 13:47:00|83240.5|83215.5|83238.2|83213.2|83241.5|83216.5|83234.2|83209.2|35
1622036830000|2021-05-26 13:47:10|83238.7|83213.7|83234.5|83209.5|83241.4|83216.4|83234.5|83209.5|42
1622036840000|2021-05-26 13:47:20|83231.7|83206.7|83224.2|83199.2|83233.4|83208.4|83221.8|83196.8|38
1622036850000|2021-05-26 13:47:30|83223.8|83198.8|83228|83203|83230.8|83205.8|83222.4|83197.4|38
1622036860000|2021-05-26 13:47:40|83227.3|83202.3|83228.8|83203.8|83229.5|83204.5|83227.3|83202.3|38
1622036870000|2021-05-26 13:47:50|83228.9|83203.9|83226.7|83201.7|83233.7|83208.7|83226.7|83201.7|38
1622036880000|2021-05-26 13:48:00|83227.3|83202.3|83229|83204|83232.3|83207.3|83225.8|83200.8|40
1622036890000|2021-05-26 13:48:10|83229.3|83204.3|83228.2|83203.2|83230.1|83205.1|83227.2|83202.2|39
1622036900000|2021-05-26 13:48:20|83228|83203|83224.5|83199.5|83228.1|83203.1|83220.2|83195.2|40
1622036910000|2021-05-26 13:48:30|83224.9|83199.9|83222.2|83197.2|83228.2|83203.2|83220.9|83195.9|38
1622036920000|2021-05-26 13:48:40|83222|83197|83225.4|83200.4|83225.8|83200.8|83222|83197|36
1622036930000|2021-05-26 13:48:50|83224.6|83199.6|83233.1|83208.1|83233.4|83208.4|83224|83199|34
1622036940000|2021-05-26 13:49:00|83233.6|83208.6|83242.3|83217.3|83242.3|83217.3|83232|83207|33
1622036950000|2021-05-26 13:49:10|83242.2|83217.2|83236.3|83211.3|83242.2|83217.2|83235.7|83210.7|39
1622036960000|2021-05-26 13:49:20|83236.5|83211.5|83228.4|83203.4|83236.5|83211.5|83227.9|83202.9|36
1622036970000|2021-05-26 13:49:30|83228|83203|83232.6|83207.6|83233|83208|83227.5|83202.5|32
1622036980000|2021-05-26 13:49:40|83231.6|83206.6|83232.8|83207.8|83233.5|83208.5|83229.2|83204.2|30
1622036990000|2021-05-26 13:49:50|83232.9|83207.9|83248.1|83223.1|83248.1|83223.1|83232.7|83207.7|30
1622037000000|2021-05-26 13:50:00|83246.4|83221.4|83257.4|83232.4|83260.6|83235.6|83246.3|83221.3|35
1622037010000|2021-05-26 13:50:10|83257.5|83232.5|83256.9|83231.9|83261.1|83236.1|83256.9|83231.9|32
1622037020000|2021-05-26 13:50:20|83257.2|83232.2|83241.5|83216.5|83257.2|83232.2|83240.2|83215.2|37
1622037030000|2021-05-26 13:50:30|83241.8|83216.8|83236.2|83211.2|83241.8|83216.8|83235.6|83210.6|34
1622037040000|2021-05-26 13:50:40|83235.9|83210.9|83235.1|83210.1|83238.2|83213.2|83235.1|83210.1|30
1622037050000|2021-05-26 13:50:50|83235|83210|83243.9|83218.9|83243.9|83218.9|83234.9|83209.9|34
1622037060000|2021-05-26 13:51:00|83243.2|83218.2|83251.1|83226.1|83251.1|83226.1|83241.4|83216.4|34
1622037070000|2021-05-26 13:51:10|83251|83226|83243.3|83218.3|83251|83226|83243.3|83218.3|35
1622037080000|2021-05-26 13:51:20|83243.6|83218.6|83248.8|83223.8|83249.2|83224.2|83243.6|83218.6|27
1622037090000|2021-05-26 13:51:30|83248.7|83223.7|83251.1|83226.1|83251.8|83226.8|83247.8|83222.8|33
1622037100000|2021-05-26 13:51:40|83258.8|83233.8|83247|83222|83259.9|83234.9|83246.7|83221.7|39
1622037110000|2021-05-26 13:51:50|83247.6|83222.6|83240.9|83215.9|83247.6|83222.6|83239.2|83214.2|34
1622037120000|2021-05-26 13:52:00|83240.1|83215.1|83239.3|83214.3|83244.2|83219.2|83239.2|83214.2|34
1622037130000|2021-05-26 13:52:10|83239.4|83214.4|83245|83220|83245.5|83220.5|83239.2|83214.2|23
1622037140000|2021-05-26 13:52:20|83244.1|83219.1|83241.4|83216.4|83245|83220|83239.5|83214.5|35
1622037150000|2021-05-26 13:52:30|83240.8|83215.8|83244.3|83219.3|83247.6|83222.6|83240.5|83215.5|39
1622037160000|2021-05-26 13:52:40|83245.2|83220.2|83235.4|83210.4|83247|83222|83234.8|83209.8|40
1622037170000|2021-05-26 13:52:50|83236.4|83211.4|83235|83210|83237.1|83212.1|83226.7|83201.7|40
1622037180000|2021-05-26 13:53:00|83235.4|83210.4|83246|83221|83246.5|83221.5|83233.5|83208.5|38
1622037190000|2021-05-26 13:53:10|83245.9|83220.9|83246|83221|83246.7|83221.7|83244.2|83219.2|34
1622037200000|2021-05-26 13:53:20|83245.9|83220.9|83234.6|83209.6|83245.9|83220.9|83234.6|83209.6|36
1622037210000|2021-05-26 13:53:30|83233.8|83208.8|83235|83210|83235.5|83210.5|83232|83207|35
1622037220000|2021-05-26 13:53:40|83232.9|83207.9|83235.4|83210.4|83237.1|83212.1|83222.9|83197.9|39
1622037230000|2021-05-26 13:53:50|83234.5|83209.5|83237.9|83212.9|83238.5|83213.5|83232.1|83207.1|36
1622037240000|2021-05-26 13:54:00|83238.2|83213.2|83240.4|83215.4|83244.4|83219.4|83238.2|83213.2|35
1622037250000|2021-05-26 13:54:10|83240.7|83215.7|83262.6|83237.6|83262.6|83237.6|83240.6|83215.6|39
1622037260000|2021-05-26 13:54:20|83261.9|83236.9|83277.6|83252.6|83277.6|83252.6|83259.5|83234.5|42
1622037270000|2021-05-26 13:54:30|83277.7|83252.7|83278.5|83253.5|83284.7|83259.7|83275.3|83250.3|39
1622037280000|2021-05-26 13:54:40|83278.3|83253.3|83272|83247|83279.2|83254.2|83271.4|83246.4|38
1622037290000|2021-05-26 13:54:50|83278.4|83253.4|83268.9|83243.9|83279.7|83254.7|83268.2|83243.2|35
1622037300000|2021-05-26 13:55:00|83268.5|83243.5|83254.7|83229.7|83268.7|83243.7|83252.1|83227.1|34
1622037310000|2021-05-26 13:55:10|83255.1|83230.1|83255.6|83230.6|83256.7|83231.7|83253.8|83228.8|35
1622037320000|2021-05-26 13:55:20|83255.4|83230.4|83254|83229|83257.5|83232.5|83252.3|83227.3|29
1622037330000|2021-05-26 13:55:30|83253.4|83228.4|83251.6|83226.6|83254.4|83229.4|83249.1|83224.1|37
1622037340000|2021-05-26 13:55:40|83251.4|83226.4|83247.4|83222.4|83252.1|83227.1|83246.4|83221.4|27
1622037350000|2021-05-26 13:55:50|83247.6|83222.6|83255.3|83230.3|83255.5|83230.5|83246.3|83221.3|32
1622037360000|2021-05-26 13:56:00|83255.4|83230.4|83254.4|83229.4|83256.1|83231.1|83252|83227|31
1622037370000|2021-05-26 13:56:10|83254|83229|83259.2|83234.2|83260.1|83235.1|83251.8|83226.8|30
1622037380000|2021-05-26 13:56:20|83258.7|83233.7|83262.8|83237.8|83262.8|83237.8|83258.5|83233.5|32
1622037390000|2021-05-26 13:56:30|83262.7|83237.7|83261.3|83236.3|83265.7|83240.7|83260.2|83235.2|32
1622037400000|2021-05-26 13:56:40|83259.9|83234.9|83260.2|83235.2|83263.3|83238.3|83258.3|83233.3|38
1622037410000|2021-05-26 13:56:50|83260.4|83235.4|83243|83218|83260.4|83235.4|83243|83218|36
1622037420000|2021-05-26 13:57:00|83244|83219|83252.6|83227.6|83252.6|83227.6|83243|83218|34
1622037430000|2021-05-26 13:57:10|83250.9|83225.9|83250.2|83225.2|83252.4|83227.4|83245.7|83220.7|32
1622037440000|2021-05-26 13:57:20|83247.4|83222.4|83251.5|83226.5|83252.3|83227.3|83245.7|83220.7|34
1622037450000|2021-05-26 13:57:30|83250.5|83225.5|83251.1|83226.1|83252.8|83227.8|83246.4|83221.4|39
1622037460000|2021-05-26 13:57:40|83253.1|83228.1|83240.8|83215.8|83256.1|83231.1|83240.8|83215.8|37
1622037470000|2021-05-26 13:57:50|83241.7|83216.7|83241|83216|83246.2|83221.2|83238.7|83213.7|42
1622037480000|2021-05-26 13:58:00|83242|83217|83248.5|83223.5|83250.4|83225.4|83240.5|83215.5|38
1622037490000|2021-05-26 13:58:10|83249.2|83224.2|83244.8|83219.8|83251.4|83226.4|83241.6|83216.6|35
1622037500000|2021-05-26 13:58:20|83245.1|83220.1|83256.6|83231.6|83258.3|83233.3|83245.1|83220.1|34
1622037510000|2021-05-26 13:58:30|83257.2|83232.2|83248.3|83223.3|83258.2|83233.2|83248.3|83223.3|39
1622037520000|2021-05-26 13:58:40|83250.4|83225.4|83255.7|83230.7|83256.1|83231.1|83249.6|83224.6|35
1622037530000|2021-05-26 13:58:50|83255.5|83230.5|83259.7|83234.7|83265.1|83240.1|83253.6|83228.6|41
1622037540000|2021-05-26 13:59:00|83256.8|83231.8|83261.6|83236.6|83264.8|83239.8|83256.8|83231.8|42
1622037550000|2021-05-26 13:59:10|83261.5|83236.5|83280.3|83255.3|83280.3|83255.3|83261.5|83236.5|36
1622037560000|2021-05-26 13:59:20|83280.2|83255.2|83280.5|83255.5|83286.8|83261.8|83278.9|83253.9|39
1622037570000|2021-05-26 13:59:30|83281.5|83256.5|83280.5|83255.5|83283.1|83258.1|83276.7|83251.7|40
1622037580000|2021-05-26 13:59:40|83279.8|83254.8|83272.1|83247.1|83280.4|83255.4|83268.9|83243.9|41
1622037590000|2021-05-26 13:59:50|83272.3|83247.3|83274.7|83249.7|83281.8|83256.8|83269|83244|39
1622037600000|2021-05-26 14:00:00|83274.9|83249.9|83280.6|83255.6|83283.6|83258.6|83273.6|83248.6|40
1622037610000|2021-05-26 14:00:10|83281.4|83256.4|83282.4|83257.4|83294.4|83269.4|83281.4|83256.4|41
1622037620000|2021-05-26 14:00:20|83285|83260|83276.1|83251.1|83290.3|83265.3|83272.2|83247.2|39
1622037630000|2021-05-26 14:00:30|83276.7|83251.7|83290|83265|83292.2|83267.2|83276.7|83251.7|41
1622037640000|2021-05-26 14:00:40|83290.5|83265.5|83290|83265|83312.1|83287.1|83287.7|83262.7|44
1622037650000|2021-05-26 14:00:50|83290.6|83265.6|83295.5|83270.5|83302.8|83277.8|83290.6|83265.6|42
1622037660000|2021-05-26 14:01:00|83297.5|83272.5|83290.3|83265.3|83305.4|83280.4|83289.9|83264.9|43
1622037670000|2021-05-26 14:01:10|83291.1|83266.1|83296.1|83271.1|83301.4|83276.4|83291.1|83266.1|40
1622037680000|2021-05-26 14:01:20|83295.8|83270.8|83295.3|83270.3|83298.7|83273.7|83289.1|83264.1|39
1622037690000|2021-05-26 14:01:30|83297.4|83272.4|83295.7|83270.7|83297.7|83272.7|83289.5|83264.5|31
1622037700000|2021-05-26 14:01:40|83295.9|83270.9|83297.8|83272.8|83298.7|83273.7|83291.8|83266.8|36
1622037710000|2021-05-26 14:01:50|83298.5|83273.5|83300.3|83275.3|83308.6|83283.6|83298.2|83273.2|41
1622037720000|2021-05-26 14:02:00|83301.9|83276.9|83303.8|83278.8|83308|83283|83300.8|83275.8|35
1622037730000|2021-05-26 14:02:10|83303.5|83278.5|83300.1|83275.1|83306.1|83281.1|83299.9|83274.9|32
1622037740000|2021-05-26 14:02:20|83299.8|83274.8|83309.3|83284.3|83309.3|83284.3|83297.1|83272.1|36
1622037750000|2021-05-26 14:02:30|83309|83284|83308.7|83283.7|83317.7|83292.7|83308.6|83283.6|41
1622037760000|2021-05-26 14:02:40|83307.4|83282.4|83311|83286|83312.5|83287.5|83301.1|83276.1|39
1622037770000|2021-05-26 14:02:50|83310.3|83285.3|83310.1|83285.1|83311.6|83286.6|83306.2|83281.2|32
1622037780000|2021-05-26 14:03:00|83312.2|83287.2|83313.5|83288.5|83315.2|83290.2|83309.8|83284.8|33
1622037790000|2021-05-26 14:03:10|83312.9|83287.9|83310.8|83285.8|83312.9|83287.9|83306.5|83281.5|37
1622037800000|2021-05-26 14:03:20|83310|83285|83305.2|83280.2|83310.7|83285.7|83304|83279|37
1622037810000|2021-05-26 14:03:30|83305.4|83280.4|83302.8|83277.8|83307.2|83282.2|83297.7|83272.7|36
1622037820000|2021-05-26 14:03:40|83302.9|83277.9|83287.8|83262.8|83302.9|83277.9|83282.5|83257.5|43
1622037830000|2021-05-26 14:03:50|83287.6|83262.6|83280.4|83255.4|83287.6|83262.6|83280.1|83255.1|39
1622037840000|2021-05-26 14:04:00|83280.7|83255.7|83259.8|83234.8|83281|83256|83254.1|83229.1|40
1622037850000|2021-05-26 14:04:10|83257.9|83232.9|83245.7|83220.7|83257.9|83232.9|83245.1|83220.1|42
1622037860000|2021-05-26 14:04:20|83246.2|83221.2|83260.3|83235.3|83261|83236|83244|83219|42
1622037870000|2021-05-26 14:04:30|83259.3|83234.3|83252.9|83227.9|83259.3|83234.3|83251.9|83226.9|37
1622037880000|2021-05-26 14:04:40|83252.3|83227.3|83259.7|83234.7|83263|83238|83251.9|83226.9|39
1622037890000|2021-05-26 14:04:50|83261.4|83236.4|83252|83227|83261.4|83236.4|83251.2|83226.2|37
1622037900000|2021-05-26 14:05:00|83251.6|83226.6|83246.7|83221.7|83252.8|83227.8|83242.3|83217.3|32
1622037910000|2021-05-26 14:05:10|83246.5|83221.5|83245.2|83220.2|83246.5|83221.5|83241.1|83216.1|34
1622037920000|2021-05-26 14:05:20|83244.9|83219.9|83233.6|83208.6|83244.9|83219.9|83231.9|83206.9|39
1622037930000|2021-05-26 14:05:30|83234|83209|83239.8|83214.8|83242.6|83217.6|83233.1|83208.1|39
1622037940000|2021-05-26 14:05:40|83239.5|83214.5|83240.8|83215.8|83246.5|83221.5|83237.9|83212.9|35
1622037950000|2021-05-26 14:05:50|83241.6|83216.6|83243.6|83218.6|83245.9|83220.9|83240.5|83215.5|38
1622037960000|2021-05-26 14:06:00|83244|83219|83243.9|83218.9|83245.3|83220.3|83240.5|83215.5|32
1622037970000|2021-05-26 14:06:10|83244|83219|83247.1|83222.1|83249|83224|83243.5|83218.5|26
1622037980000|2021-05-26 14:06:20|83245.1|83220.1|83241.4|83216.4|83246.3|83221.3|83241|83216|31
1622037990000|2021-05-26 14:06:30|83241.3|83216.3|83233.2|83208.2|83243.1|83218.1|83232.4|83207.4|36
1622038000000|2021-05-26 14:06:40|83232.7|83207.7|83243.2|83218.2|83244.5|83219.5|83232.7|83207.7|39
1622038010000|2021-05-26 14:06:50|83242.7|83217.7|83246.8|83221.8|83251.6|83226.6|83240.3|83215.3|43
1622038020000|2021-05-26 14:07:00|83246.3|83221.3|83241.6|83216.6|83247.5|83222.5|83238.4|83213.4|33
1622038030000|2021-05-26 14:07:10|83242.1|83217.1|83243.8|83218.8|83248.8|83223.8|83242.1|83217.1|34
1622038040000|2021-05-26 14:07:20|83244.1|83219.1|83244.8|83219.8|83248.3|83223.3|83243.4|83218.4|39
1622038050000|2021-05-26 14:07:30|83246|83221|83246|83221|83247.1|83222.1|83244.3|83219.3|38
1622038060000|2021-05-26 14:07:40|83245.3|83220.3|83243.9|83218.9|83248.5|83223.5|83242.1|83217.1|34
1622038070000|2021-05-26 14:07:50|83244.5|83219.5|83244.1|83219.1|83246.2|83221.2|83242.5|83217.5|32
1622038080000|2021-05-26 14:08:00|83243.2|83218.2|83250.3|83225.3|83251.4|83226.4|83243.2|83218.2|38
1622038090000|2021-05-26 14:08:10|83250.9|83225.9|83241.1|83216.1|83250.9|83225.9|83239.4|83214.4|30
1622038100000|2021-05-26 14:08:20|83240.7|83215.7|83246.2|83221.2|83247.5|83222.5|83238.8|83213.8|30
1622038110000|2021-05-26 14:08:30|83246|83221|83247.7|83222.7|83249.7|83224.7|83244.8|83219.8|34
1622038120000|2021-05-26 14:08:40|83251.2|83226.2|83248.7|83223.7|83251.4|83226.4|83245|83220|38
1622038130000|2021-05-26 14:08:50|83249.4|83224.4|83242.5|83217.5|83250.3|83225.3|83241.8|83216.8|30
1622038140000|2021-05-26 14:09:00|83242.9|83217.9|83246.9|83221.9|83248.5|83223.5|83242.9|83217.9|31
1622038150000|2021-05-26 14:09:10|83247.1|83222.1|83253.3|83228.3|83256.9|83231.9|83247.1|83222.1|37
1622038160000|2021-05-26 14:09:20|83252.9|83227.9|83253|83228|83254.6|83229.6|83250.5|83225.5|30
1622038170000|2021-05-26 14:09:30|83253.3|83228.3|83256.6|83231.6|83258.6|83233.6|83252.2|83227.2|30
1622038180000|2021-05-26 14:09:40|83257.3|83232.3|83257.8|83232.8|83262.2|83237.2|83256.2|83231.2|38
1622038190000|2021-05-26 14:09:50|83256|83231|83249.1|83224.1|83257.2|83232.2|83247.6|83222.6|38
1622038200000|2021-05-26 14:10:00|83247|83222|83248.3|83223.3|83251.4|83226.4|83245|83220|42
1622038210000|2021-05-26 14:10:10|83248.1|83223.1|83243.5|83218.5|83248.6|83223.6|83241.2|83216.2|33
1622038220000|2021-05-26 14:10:20|83243.7|83218.7|83246.7|83221.7|83247.1|83222.1|83240.3|83215.3|28
1622038230000|2021-05-26 14:10:30|83246.3|83221.3|83250.1|83225.1|83253.5|83228.5|83246.3|83221.3|28
1622038240000|2021-05-26 14:10:40|83250.7|83225.7|83250|83225|83250.7|83225.7|83247.5|83222.5|32
1622038250000|2021-05-26 14:10:50|83249|83224|83249.2|83224.2|83253.8|83228.8|83249|83224|30
1622038260000|2021-05-26 14:11:00|83250.3|83225.3|83243.9|83218.9|83251.6|83226.6|83243.8|83218.8|32
1622038270000|2021-05-26 14:11:10|83244|83219|83254.1|83229.1|83254.4|83229.4|83243.9|83218.9|37
1622038280000|2021-05-26 14:11:20|83253.6|83228.6|83259.6|83234.6|83261|83236|83253.5|83228.5|37
1622038290000|2021-05-26 14:11:30|83259.2|83234.2|83259.9|83234.9|83263.4|83238.4|83258.1|83233.1|27
1622038300000|2021-05-26 14:11:40|83259.3|83234.3|83259.2|83234.2|83261.1|83236.1|83255.5|83230.5|26
1622038310000|2021-05-26 14:11:50|83258.3|83233.3|83262.3|83237.3|83263.3|83238.3|83257.2|83232.2|26
1622038320000|2021-05-26 14:12:00|83261.1|83236.1|83262.1|83237.1|83267.1|83242.1|83261.1|83236.1|35
1622038330000|2021-05-26 14:12:10|83262.6|83237.6|83261.5|83236.5|83262.9|83237.9|83260.9|83235.9|36
1622038340000|2021-05-26 14:12:20|83262.3|83237.3|83256.2|83231.2|83262.3|83237.3|83254.1|83229.1|38
1622038350000|2021-05-26 14:12:30|83256.6|83231.6|83263.8|83238.8|83264|83239|83256.6|83231.6|44
1622038360000|2021-05-26 14:12:40|83264|83239|83260.9|83235.9|83265|83240|83257.4|83232.4|37
1622038370000|2021-05-26 14:12:50|83261.4|83236.4|83260.8|83235.8|83263.3|83238.3|83258.8|83233.8|47
1622038380000|2021-05-26 14:13:00|83260.9|83235.9|83261.7|83236.7|83263.5|83238.5|83260.9|83235.9|48
1622038390000|2021-05-26 14:13:10|83262|83237|83262.5|83237.5|83263.8|83238.8|83261.8|83236.8|39
1622038400000|2021-05-26 14:13:20|83262.7|83237.7|83265.4|83240.4|83265.4|83240.4|83262.5|83237.5|22
1622038410000|2021-05-26 14:13:30|83265.2|83240.2|83262.9|83237.9|83266.3|83241.3|83262.9|83237.9|48
1622038420000|2021-05-26 14:13:40|83262.4|83237.4|83263|83238|83264.3|83239.3|83260.6|83235.6|43
1622038430000|2021-05-26 14:13:50|83262.5|83237.5|83260.2|83235.2|83262.7|83237.7|83258|83233|47
1622038440000|2021-05-26 14:14:00|83260.7|83235.7|83260|83235|83262.7|83237.7|83259.5|83234.5|45
1622038450000|2021-05-26 14:14:10|83259.8|83234.8|83260.6|83235.6|83263.5|83238.5|83255.6|83230.6|60
1622038460000|2021-05-26 14:14:20|83260.7|83235.7|83256.8|83231.8|83260.7|83235.7|83256.7|83231.7|42
1622038470000|2021-05-26 14:14:30|83255.7|83230.7|83259.2|83234.2|83259.2|83234.2|83251.9|83226.9|59
1622038480000|2021-05-26 14:14:40|83257.9|83232.9|83250.8|83225.8|83257.9|83232.9|83250.4|83225.4|40
1622038490000|2021-05-26 14:14:50|83250.9|83225.9|83248.8|83223.8|83254.8|83229.8|83248.8|83223.8|40
1622038500000|2021-05-26 14:15:00|83248.9|83223.9|83247.9|83222.9|83250.3|83225.3|83246.8|83221.8|36
1622038510000|2021-05-26 14:15:10|83248|83223|83244.1|83219.1|83249.7|83224.7|83240.4|83215.4|44
1622038520000|2021-05-26 14:15:20|83243.6|83218.6|83245.4|83220.4|83251|83226|83242.2|83217.2|37
1622038530000|2021-05-26 14:15:30|83245.5|83220.5|83246|83221|83248.9|83223.9|83245.4|83220.4|24
1622038540000|2021-05-26 14:15:40|83245.8|83220.8|83246.9|83221.9|83247.5|83222.5|83243|83218|38
1622038550000|2021-05-26 14:15:50|83247|83222|83239.4|83214.4|83249|83224|83236.5|83211.5|37
1622038560000|2021-05-26 14:16:00|83238.7|83213.7|83238.9|83213.9|83239.1|83214.1|83234.3|83209.3|24
1622038570000|2021-05-26 14:16:10|83238.8|83213.8|83235|83210|83239.8|83214.8|83234.2|83209.2|42
1622038580000|2021-05-26 14:16:20|83234.5|83209.5|83226.8|83201.8|83235.5|83210.5|83226.2|83201.2|50
1622038590000|2021-05-26 14:16:30|83227.1|83202.1|83229.5|83204.5|83233.7|83208.7|83226.7|83201.7|45
1622038600000|2021-05-26 14:16:40|83230.6|83205.6|83230.2|83205.2|83233.2|83208.2|83228.3|83203.3|54
1622038610000|2021-05-26 14:16:50|83230.9|83205.9|83223.8|83198.8|83234.1|83209.1|83222.2|83197.2|52
1622038620000|2021-05-26 14:17:00|83222.3|83197.3|83222|83197|83223.6|83198.6|83212.2|83187.2|58
1622038630000|2021-05-26 14:17:10|83221.3|83196.3|83213|83188|83222|83197|83212.3|83187.3|53
1622038640000|2021-05-26 14:17:20|83213.4|83188.4|83209.9|83184.9|83213.9|83188.9|83209.9|83184.9|44
1622038650000|2021-05-26 14:17:30|83208.6|83183.6|83205.1|83180.1|83210.1|83185.1|83204.7|83179.7|53
1622038660000|2021-05-26 14:17:40|83205|83180|83200.4|83175.4|83205.9|83180.9|83198.5|83173.5|38
1622038670000|2021-05-26 14:17:50|83199.3|83174.3|83200.9|83175.9|83203.4|83178.4|83195.1|83170.1|55
1622038680000|2021-05-26 14:18:00|83202.1|83177.1|83199.7|83174.7|83203.3|83178.3|83199|83174|53
1622038690000|2021-05-26 14:18:10|83200.3|83175.3|83197.5|83172.5|83201.8|83176.8|83194.4|83169.4|47
1622038700000|2021-05-26 14:18:20|83198.1|83173.1|83202.9|83177.9|83203.7|83178.7|83198.1|83173.1|47
1622038710000|2021-05-26 14:18:30|83202.4|83177.4|83201.2|83176.2|83203.8|83178.8|83199.4|83174.4|42
1622038720000|2021-05-26 14:18:40|83201.1|83176.1|83196.3|83171.3|83201.1|83176.1|83196.1|83171.1|37
1622038730000|2021-05-26 14:18:50|83196.1|83171.1|83187.6|83162.6|83196.4|83171.4|83183.4|83158.4|52
1622038740000|2021-05-26 14:19:00|83188.5|83163.5|83189.9|83164.9|83193.6|83168.6|83188.2|83163.2|35
1622038750000|2021-05-26 14:19:10|83189.7|83164.7|83179.4|83154.4|83190.6|83165.6|83178.1|83153.1|52
1622038760000|2021-05-26 14:19:20|83179.3|83154.3|83172.8|83147.8|83181.3|83156.3|83170.7|83145.7|60
1622038770000|2021-05-26 14:19:30|83172.7|83147.7|83171.4|83146.4|83173.8|83148.8|83168.7|83143.7|44
1622038780000|2021-05-26 14:19:40|83171.1|83146.1|83149.1|83124.1|83171.2|83146.2|83147.3|83122.3|49
1622038790000|2021-05-26 14:19:50|83147.9|83122.9|83149.8|83124.8|83150.9|83125.9|83141|83116|59
1622038800000|2021-05-26 14:20:00|83148.4|83123.4|83146.2|83121.2|83157.7|83132.7|83146.2|83121.2|64
1622038810000|2021-05-26 14:20:10|83146.5|83121.5|83151.1|83126.1|83155|83130|83145.9|83120.9|64
1622038820000|2021-05-26 14:20:20|83151|83126|83147|83122|83151.2|83126.2|83145.9|83120.9|48
1622038830000|2021-05-26 14:20:30|83146|83121|83128|83103|83146|83121|83115.6|83090.6|72
1622038840000|2021-05-26 14:20:40|83126.7|83101.7|83135.9|83110.9|83138|83113|83126.7|83101.7|52
1622038850000|2021-05-26 14:20:50|83135.8|83110.8|83132|83107|83137.7|83112.7|83125.5|83100.5|60
1622038860000|2021-05-26 14:21:00|83132.8|83107.8|83129.7|83104.7|83133.1|83108.1|83128.8|83103.8|49
1622038870000|2021-05-26 14:21:10|83130.4|83105.4|83128.3|83103.3|83130.4|83105.4|83127.5|83102.5|37
1622038880000|2021-05-26 14:21:20|83127.2|83102.2|83124|83099|83128.2|83103.2|83122.7|83097.7|57
1622038890000|2021-05-26 14:21:30|83122.8|83097.8|83113.8|83088.8|83124.1|83099.1|83108.8|83083.8|57
1622038900000|2021-05-26 14:21:40|83114.1|83089.1|83129.4|83104.4|83135.7|83110.7|83113.4|83088.4|55
1622038910000|2021-05-26 14:21:50|83126.3|83101.3|83124|83099|83129.5|83104.5|83120.5|83095.5|43
1622038920000|2021-05-26 14:22:00|83119.9|83094.9|83124.6|83099.6|83124.6|83099.6|83116.7|83091.7|45
1622038930000|2021-05-26 14:22:10|83125.2|83100.2|83122|83097|83127.2|83102.2|83121.1|83096.1|53
1622038940000|2021-05-26 14:22:20|83121.5|83096.5|83108.2|83083.2|83122.1|83097.1|83105.9|83080.9|44
1622038950000|2021-05-26 14:22:30|83107.2|83082.2|83123.3|83098.3|83125.7|83100.7|83107.2|83082.2|54
1622038960000|2021-05-26 14:22:40|83124.4|83099.4|83118.5|83093.5|83124.9|83099.9|83118.1|83093.1|56
1622038970000|2021-05-26 14:22:50|83118.6|83093.6|83117.3|83092.3|83120.1|83095.1|83116.7|83091.7|35
1622038980000|2021-05-26 14:23:00|83118|83093|83108|83083|83118.6|83093.6|83106.8|83081.8|41
1622038990000|2021-05-26 14:23:10|83108.4|83083.4|83106.7|83081.7|83109.9|83084.9|83105.9|83080.9|44
1622039000000|2021-05-26 14:23:20|83106.8|83081.8|83113.1|83088.1|83118|83093|83104.5|83079.5|53
1622039010000|2021-05-26 14:23:30|83112.8|83087.8|83112|83087|83115|83090|83108.9|83083.9|56
1622039020000|2021-05-26 14:23:40|83111.4|83086.4|83109.9|83084.9|83112.3|83087.3|83107.7|83082.7|45
1622039030000|2021-05-26 14:23:50|83109.8|83084.8|83109.9|83084.9|83115.5|83090.5|83106.9|83081.9|48
1622039040000|2021-05-26 14:24:00|83110.1|83085.1|83112.8|83087.8|83121.7|83096.7|83110.1|83085.1|61
1622039050000|2021-05-26 14:24:10|83114.8|83089.8|83119.1|83094.1|83122|83097|83114.8|83089.8|47
1622039060000|2021-05-26 14:24:20|83118|83093|83117.6|83092.6|83119.2|83094.2|83113|83088|52
1622039070000|2021-05-26 14:24:30|83117.2|83092.2|83121.9|83096.9|83121.9|83096.9|83107.9|83082.9|48
1622039080000|2021-05-26 14:24:40|83122|83097|83114.1|83089.1|83122|83097|83113|83088|54
1622039090000|2021-05-26 14:24:50|83114.3|83089.3|83113.4|83088.4|83116|83091|83111.4|83086.4|46
1622039100000|2021-05-26 14:25:00|83113.1|83088.1|83110|83085|83113.3|83088.3|83108.1|83083.1|41
1622039110000|2021-05-26 14:25:10|83109.8|83084.8|83115.8|83090.8|83116.4|83091.4|83109.2|83084.2|29
1622039120000|2021-05-26 14:25:20|83115.9|83090.9|83118.4|83093.4|83118.5|83093.5|83115.5|83090.5|24
1622039130000|2021-05-26 14:25:30|83118.5|83093.5|83121.1|83096.1|83128|83103|83116.8|83091.8|51
1622039140000|2021-05-26 14:25:40|83121|83096|83119.6|83094.6|83122.7|83097.7|83118.1|83093.1|45
1622039150000|2021-05-26 14:25:50|83119.5|83094.5|83131.3|83106.3|83132.6|83107.6|83118.4|83093.4|57
1622039160000|2021-05-26 14:26:00|83134.5|83109.5|83134.8|83109.8|83137.9|83112.9|83132.3|83107.3|61
1622039170000|2021-05-26 14:26:10|83134.4|83109.4|83131.1|83106.1|83134.4|83109.4|83129.8|83104.8|53
1622039180000|2021-05-26 14:26:20|83132.8|83107.8|83131.7|83106.7|83133.8|83108.8|83130.7|83105.7|46
1622039190000|2021-05-26 14:26:30|83131.6|83106.6|83121.8|83096.8|83133.1|83108.1|83121.8|83096.8|49
1622039200000|2021-05-26 14:26:40|83121.7|83096.7|83119.4|83094.4|83123.1|83098.1|83117.7|83092.7|46
1622039210000|2021-05-26 14:26:50|83118.9|83093.9|83125|83100|83126.3|83101.3|83118.8|83093.8|53
1622039220000|2021-05-26 14:27:00|83125.6|83100.6|83128.6|83103.6|83132.9|83107.9|83124.4|83099.4|56
1622039230000|2021-05-26 14:27:10|83126.7|83101.7|83125.6|83100.6|83126.9|83101.9|83121.4|83096.4|39
1622039240000|2021-05-26 14:27:20|83126|83101|83122.9|83097.9|83128.2|83103.2|83122.9|83097.9|40
1622039250000|2021-05-26 14:27:30|83122.7|83097.7|83114|83089|83123.5|83098.5|83111.9|83086.9|42
1622039260000|2021-05-26 14:27:40|83113.8|83088.8|83104.1|83079.1|83115.5|83090.5|83103.7|83078.7|51
1622039270000|2021-05-26 14:27:50|83104.2|83079.2|83104.8|83079.8|83106.1|83081.1|83103.8|83078.8|21
1622039280000|2021-05-26 14:28:00|83105.7|83080.7|83106.5|83081.5|83109.9|83084.9|83104.7|83079.7|53
1622039290000|2021-05-26 14:28:10|83106.2|83081.2|83099.3|83074.3|83108.6|83083.6|83099.3|83074.3|58
1622039300000|2021-05-26 14:28:20|83099.4|83074.4|83097.6|83072.6|83101.9|83076.9|83093.8|83068.8|57
1622039310000|2021-05-26 14:28:30|83098.5|83073.5|83095.1|83070.1|83101.3|83076.3|83091.6|83066.6|61
1622039320000|2021-05-26 14:28:40|83096|83071|83097.5|83072.5|83098.7|83073.7|83088.6|83063.6|66
1622039330000|2021-05-26 14:28:50|83097.6|83072.6|83094.3|83069.3|83104.7|83079.7|83093.6|83068.6|56
1622039340000|2021-05-26 14:29:00|83095.7|83070.7|83096.9|83071.9|83098.1|83073.1|83090.7|83065.7|62
1622039350000|2021-05-26 14:29:10|83097.2|83072.2|83095.6|83070.6|83099.7|83074.7|83095.6|83070.6|47
1622039360000|2021-05-26 14:29:20|83095.5|83070.5|83095.7|83070.7|83098.2|83073.2|83093.5|83068.5|47
1622039370000|2021-05-26 14:29:30|83095.6|83070.6|83096.7|83071.7|83103.1|83078.1|83091.7|83066.7|64
1622039380000|2021-05-26 14:29:40|83096.6|83071.6|83094.4|83069.4|83100.3|83075.3|83089.3|83064.3|49
1622039390000|2021-05-26 14:29:50|83095.7|83070.7|83095.4|83070.4|83100|83075|83091.7|83066.7|46
1622039400000|2021-05-26 14:30:00|83094.8|83069.8|83074.2|83049.2|83095.2|83070.2|83070.2|83031.3|64
1622039410000|2021-05-26 14:30:10|83076.7|83051.7|83074.4|83049.4|83088.7|83063.7|83071.8|83046.8|59
1622039420000|2021-05-26 14:30:20|83073.8|83048.8|83074.1|83049.1|83077.9|83052.9|83072|83047|58
1622039430000|2021-05-26 14:30:30|83073.7|83048.7|83075.4|83050.4|83075.9|83050.9|83073.3|83048.3|61
1622039440000|2021-05-26 14:30:40|83075.5|83050.5|83079.2|83054.2|83080.2|83055.2|83074.4|83049.4|58
1622039450000|2021-05-26 14:30:50|83079.6|83054.6|83085|83060|83085.9|83060.9|83079.6|83054.6|58
1622039460000|2021-05-26 14:31:00|83084.9|83059.9|83082.5|83057.5|83086.4|83061.4|83080|83055|52
1622039470000|2021-05-26 14:31:10|83083.2|83058.2|83084.5|83059.5|83086.3|83061.3|83081.4|83056.4|50
1622039480000|2021-05-26 14:31:20|83084.1|83059.1|83086.3|83061.3|83088|83063|83084.1|83059.1|37
1622039490000|2021-05-26 14:31:30|83087.1|83062.1|83079.6|83054.6|83087.1|83062.1|83078|83053|52
1622039500000|2021-05-26 14:31:40|83080.6|83055.6|83080.1|83055.1|83084.3|83059.3|83078.5|83053.5|51
1622039510000|2021-05-26 14:31:50|83080|83055|83079.7|83054.7|83082.5|83057.5|83077.5|83052.5|53
1622039520000|2021-05-26 14:32:00|83079.8|83054.8|83074.6|83049.6|83080.5|83055.5|83074.2|83049.2|39
1622039530000|2021-05-26 14:32:10|83075.8|83050.8|83079.7|83054.7|83079.8|83054.8|83074.9|83049.9|43
1622039540000|2021-05-26 14:32:20|83079.9|83054.9|83075.3|83050.3|83080.8|83055.8|83073.2|83048.2|47
1622039550000|2021-05-26 14:32:30|83075.8|83050.8|83077.6|83052.6|83078.3|83053.3|83074.9|83049.9|44
1622039560000|2021-05-26 14:32:40|83077.8|83052.8|83071.6|83046.6|83077.8|83052.8|83070.1|83045.1|37
1622039570000|2021-05-26 14:32:50|83070.7|83045.7|83053.1|83028.1|83072.1|83047.1|83052.9|83027.9|49
1622039580000|2021-05-26 14:33:00|83052.5|83027.5|83063.8|83038.8|83063.8|83038.8|83050.3|83025.3|51
1622039590000|2021-05-26 14:33:10|83063.6|83038.6|83067|83042|83069.6|83044.6|83062.5|83037.5|55
1622039600000|2021-05-26 14:33:20|83066.7|83041.7|83061|83036|83067|83042|83061|83036|43
1622039610000|2021-05-26 14:33:30|83062.1|83037.1|83072.7|83047.7|83072.7|83047.7|83061.6|83036.6|58
1622039620000|2021-05-26 14:33:40|83072.8|83047.8|83068.5|83043.5|83072.8|83047.8|83068.1|83043.1|36
1622039630000|2021-05-26 14:33:50|83068.3|83043.3|83067.7|83042.7|83068.4|83043.4|83066.8|83041.8|25
1622039640000|2021-05-26 14:34:00|83067.5|83042.5|83067.3|83042.3|83072.8|83047.8|83066.3|83041.3|43
1622039650000|2021-05-26 14:34:10|83066.3|83041.3|83078.8|83053.8|83079.9|83054.9|83066.3|83041.3|48
1622039660000|2021-05-26 14:34:20|83079.7|83054.7|83083|83058|83085.4|83060.4|83079.3|83054.3|49
1622039670000|2021-05-26 14:34:30|83083.6|83058.6|83087.4|83062.4|83088.8|83063.8|83081.9|83056.9|58
1622039680000|2021-05-26 14:34:40|83086.4|83061.4|83077.4|83052.4|83088|83063|83077.4|83052.4|45
1622039690000|2021-05-26 14:34:50|83077.9|83052.9|83081.3|83056.3|83081.3|83056.3|83072.7|83047.7|51
1622039700000|2021-05-26 14:35:00|83080.9|83055.9|83084.4|83059.4|83085.7|83060.7|83080.9|83055.9|39
1622039710000|2021-05-26 14:35:10|83083.7|83058.7|83073.9|83048.9|83085.2|83060.2|83068.7|83043.7|47
1622039720000|2021-05-26 14:35:20|83072.7|83047.7|83074.1|83049.1|83074.3|83049.3|83070.2|83045.2|35
1622039730000|2021-05-26 14:35:30|83073.2|83048.2|83067.9|83042.9|83073.8|83048.8|83063.4|83038.4|48
1622039740000|2021-05-26 14:35:40|83068.1|83043.1|83060.3|83035.3|83069.3|83044.3|83058.5|83033.5|48
1622039750000|2021-05-26 14:35:50|83060|83035|83068.7|83043.7|83068.7|83043.7|83058.1|83033.1|57
1622039760000|2021-05-26 14:36:00|83067.5|83042.5|83066.5|83041.5|83072.6|83047.6|83065.9|83040.9|51
1622039770000|2021-05-26 14:36:10|83067|83042|83077.7|83052.7|83078.7|83053.7|83065.4|83040.4|59
1622039780000|2021-05-26 14:36:20|83082.5|83057.5|83084.1|83059.1|83084.1|83059.1|83076.2|83051.2|61
1622039790000|2021-05-26 14:36:30|83084.9|83059.9|83079|83054|83084.9|83059.9|83076|83051|44
1622039800000|2021-05-26 14:36:40|83079.2|83054.2|83073.9|83048.9|83080.8|83055.8|83073.5|83048.5|50
1622039810000|2021-05-26 14:36:50|83074.2|83049.2|83078|83053|83078.9|83053.9|83073.9|83048.9|34
1622039820000|2021-05-26 14:37:00|83077.4|83052.4|83075.3|83050.3|83085.1|83060.1|83073.2|83048.2|55
1622039830000|2021-05-26 14:37:10|83080.5|83055.5|83087|83062|83088.8|83063.8|83080.5|83055.5|43
1622039840000|2021-05-26 14:37:20|83087.3|83062.3|83082.6|83057.6|83087.3|83062.3|83081.7|83056.7|34
1622039850000|2021-05-26 14:37:30|83083.3|83058.3|83079.7|83054.7|83083.7|83058.7|83077.8|83052.8|37
1622039860000|2021-05-26 14:37:40|83077.8|83052.8|83084|83059|83084|83059|83077.6|83052.6|42
1622039870000|2021-05-26 14:37:50|83082.6|83057.6|83086.9|83061.9|83087.5|83062.5|83070.9|83045.9|54
1622039880000|2021-05-26 14:38:00|83084.7|83059.7|83086.6|83061.6|83087.9|83062.9|83081.8|83056.8|61
1622039890000|2021-05-26 14:38:10|83086.3|83061.3|83092.6|83067.6|83094.6|83069.6|83085.5|83060.5|48
1622039900000|2021-05-26 14:38:20|83092.3|83067.3|83090.1|83065.1|83096.3|83071.3|83088.6|83063.6|56
1622039910000|2021-05-26 14:38:30|83091.7|83066.7|83090.7|83065.7|83095.6|83070.6|83086.8|83061.8|44
1622039920000|2021-05-26 14:38:40|83090.6|83065.6|83103.7|83078.7|83107|83082|83088.6|83063.6|48
1622039930000|2021-05-26 14:38:50|83103.9|83078.9|83094.6|83069.6|83103.9|83078.9|83094.4|83069.4|47
1622039940000|2021-05-26 14:39:00|83095.3|83070.3|83096.3|83071.3|83096.3|83071.3|83091.9|83066.9|43
1622039950000|2021-05-26 14:39:10|83096|83071|83100.7|83075.7|83104.2|83079.2|83096|83071|52
1622039960000|2021-05-26 14:39:20|83100.8|83075.8|83107.6|83082.6|83108.6|83083.6|83100.7|83075.7|38
1622039970000|2021-05-26 14:39:30|83108|83083|83086.8|83061.8|83111.1|83086.1|83086.1|83061.1|58
1622039980000|2021-05-26 14:39:40|83087.4|83062.4|83089.5|83064.5|83090.6|83065.6|83087.2|83062.2|24
1622039990000|2021-05-26 14:39:50|83089.3|83064.3|83087|83062|83091.5|83066.5|83086.1|83061.1|41
1622040000000|2021-05-26 14:40:00|83087.2|83062.2|83062.4|83037.4|83090.9|83065.9|83061.8|83036.8|46
1622040010000|2021-05-26 14:40:10|83063.8|83038.8|83061.2|83036.2|83069.3|83044.3|83060.4|83035.4|53
1622040020000|2021-05-26 14:40:20|83060.7|83035.7|83070.1|83045.1|83070.1|83045.1|83060.4|83035.4|34
1622040030000|2021-05-26 14:40:30|83070.7|83045.7|83064.2|83039.2|83071.8|83046.8|83064.2|83039.2|37
1622040040000|2021-05-26 14:40:40|83068.2|83043.2|83066.9|83041.9|83069.7|83044.7|83062.5|83037.5|42
1622040050000|2021-05-26 14:40:50|83066.4|83041.4|83068|83043|83068.5|83043.5|83065|83040|40
1622040060000|2021-05-26 14:41:00|83067.4|83042.4|83069.7|83044.7|83070.7|83045.7|83063.2|83038.2|44
1622040070000|2021-05-26 14:41:10|83069.4|83044.4|83061.1|83036.1|83070.2|83045.2|83059.8|83034.8|57
1622040080000|2021-05-26 14:41:20|83060.7|83035.7|83057.1|83032.1|83061.2|83036.2|83053|83028|44
1622040090000|2021-05-26 14:41:30|83057.2|83032.2|83059.9|83034.9|83059.9|83034.9|83056.9|83031.9|33
1622040100000|2021-05-26 14:41:40|83057.9|83032.9|83058.7|83033.7|83063.8|83038.8|83056.1|83031.1|43
1622040110000|2021-05-26 14:41:50|83058.6|83033.6|83056.2|83031.2|83061.6|83036.6|83056.2|83031.2|35
1622040120000|2021-05-26 14:42:00|83055.8|83030.8|83064.7|83039.7|83068.6|83043.6|83055.8|83030.8|50
1622040130000|2021-05-26 14:42:10|83068|83043|83072.4|83047.4|83077|83052|83066.5|83041.5|55
1622040140000|2021-05-26 14:42:20|83072|83047|83067.6|83042.6|83073.8|83048.8|83065.6|83040.6|35
1622040150000|2021-05-26 14:42:30|83070.8|83045.8|83068|83043|83074.5|83049.5|83067.9|83042.9|39
1622040160000|2021-05-26 14:42:40|83067.8|83042.8|83069|83044|83072.6|83047.6|83067.7|83042.7|42
1622040170000|2021-05-26 14:42:50|83069.8|83044.8|83068.3|83043.3|83071.1|83046.1|83068.2|83043.2|38
1622040180000|2021-05-26 14:43:00|83068.2|83043.2|83073.2|83048.2|83076.3|83051.3|83068.2|83043.2|46
1622040190000|2021-05-26 14:43:10|83073.6|83048.6|83077.5|83052.5|83078|83053|83073.2|83048.2|40
1622040200000|2021-05-26 14:43:20|83078.2|83053.2|83082.5|83057.5|83085|83060|83076.9|83051.9|50
1622040210000|2021-05-26 14:43:30|83083.6|83058.6|83105.1|83080.1|83115.4|83081.6|83083.6|83058.6|58
1622040220000|2021-05-26 14:43:40|83105|83080|83106|83081|83106.8|83081.8|83103.3|83078.3|41
1622040230000|2021-05-26 14:43:50|83105.5|83080.5|83102.1|83077.1|83105.5|83080.5|83101.5|83076.5|41
1622040240000|2021-05-26 14:44:00|83102.2|83077.2|83104|83079|83104.5|83079.5|83100.5|83075.5|43
1622040250000|2021-05-26 14:44:10|83103.7|83078.7|83102.6|83077.6|83107.7|83082.7|83102.3|83077.3|49
1622040260000|2021-05-26 14:44:20|83102.2|83077.2|83098.5|83073.5|83103.9|83078.9|83098.1|83073.1|47
1622040270000|2021-05-26 14:44:30|83098.2|83073.2|83102.9|83077.9|83105.1|83080.1|83098.1|83073.1|49
1622040280000|2021-05-26 14:44:40|83103.1|83078.1|83103.5|83078.5|83104.1|83079.1|83101.1|83076.1|40
1622040290000|2021-05-26 14:44:50|83103.3|83078.3|83100.7|83075.7|83103.6|83078.6|83099.6|83074.6|51
1622040300000|2021-05-26 14:45:00|83100.8|83075.8|83095.7|83070.7|83100.9|83075.9|83095.2|83070.2|47
1622040310000|2021-05-26 14:45:10|83095.9|83070.9|83097.9|83072.9|83099.3|83074.3|83095.9|83070.9|38
1622040320000|2021-05-26 14:45:20|83098.1|83073.1|83092.3|83067.3|83098.4|83073.4|83089|83064|47
1622040330000|2021-05-26 14:45:30|83092.6|83067.6|83086.9|83061.9|83093.8|83068.8|83084.6|83059.6|51
1622040340000|2021-05-26 14:45:40|83086.8|83061.8|83077.2|83052.2|83086.8|83061.8|83077.2|83052.2|50
1622040350000|2021-05-26 14:45:50|83078.5|83053.5|83075.8|83050.8|83079.3|83054.3|83073.8|83048.8|35
1622040360000|2021-05-26 14:46:00|83074.7|83049.7|83074.9|83049.9|83076.7|83051.7|83072.9|83047.9|54
1622040370000|2021-05-26 14:46:10|83074.8|83049.8|83075.8|83050.8|83076.1|83051.1|83074.7|83049.7|33
1622040380000|2021-05-26 14:46:20|83076.1|83051.1|83076.1|83051.1|83076.5|83051.5|83073.4|83048.4|44
1622040390000|2021-05-26 14:46:30|83075.2|83050.2|83076.6|83051.6|83077.1|83052.1|83073.9|83048.9|51
1622040400000|2021-05-26 14:46:40|83075.1|83050.1|83077.6|83052.6|83079.8|83054.8|83070.9|83045.9|58
1622040410000|2021-05-26 14:46:50|83077.9|83052.9|83076.6|83051.6|83078.9|83053.9|83071.5|83046.5|57
1622040420000|2021-05-26 14:47:00|83077.2|83052.2|83073|83048|83081.1|83056.1|83073|83048|45
1622040430000|2021-05-26 14:47:10|83074.6|83049.6|83066.1|83041.1|83075.1|83050.1|83065.1|83040.1|55
1622040440000|2021-05-26 14:47:20|83066.2|83041.2|83068.6|83043.6|83069.4|83044.4|83065.9|83040.9|40
1622040450000|2021-05-26 14:47:30|83067.6|83042.6|83076.1|83051.1|83076.1|83051.1|83066|83041|50
1622040460000|2021-05-26 14:47:40|83075.8|83050.8|83082.1|83057.1|83082.1|83057.1|83072.3|83047.3|52
1622040470000|2021-05-26 14:47:50|83083.5|83058.5|83090.1|83065.1|83090.6|83065.6|83082.1|83057.1|54
1622040480000|2021-05-26 14:48:00|83090.3|83065.3|83082.6|83057.6|83107.8|83082.8|83082.6|83057.6|61
1622040490000|2021-05-26 14:48:10|83084.7|83059.7|83086|83061|83089.2|83064.2|83071.3|83046.3|63
1622040500000|2021-05-26 14:48:20|83086.1|83061.1|83085.9|83060.9|83095.9|83070.9|83084.5|83059.5|54
1622040510000|2021-05-26 14:48:30|83085|83060|83071.7|83046.7|83087.4|83062.4|83066.9|83041.9|51
1622040520000|2021-05-26 14:48:40|83071.6|83046.6|83076.5|83051.5|83078.8|83053.8|83070.9|83045.9|52
1622040530000|2021-05-26 14:48:50|83077.4|83052.4|83077|83052|83078.7|83053.7|83076.7|83051.7|31
1622040540000|2021-05-26 14:49:00|83076.9|83051.9|83073.4|83048.4|83078.8|83053.8|83071.8|83046.8|59
1622040550000|2021-05-26 14:49:10|83073.7|83048.7|83071.6|83046.6|83075.6|83050.6|83069.9|83044.9|57
1622040560000|2021-05-26 14:49:20|83071.4|83046.4|83061.9|83036.9|83071.6|83046.6|83060.9|83035.9|48
1622040570000|2021-05-26 14:49:30|83061.2|83036.2|83069.9|83044.9|83069.9|83044.9|83056.6|83031.6|52
1622040580000|2021-05-26 14:49:40|83070|83045|83078.4|83053.4|83078.7|83053.7|83070|83045|46
1622040590000|2021-05-26 14:49:50|83078.3|83053.3|83077.9|83052.9|83078.4|83053.4|83077.5|83052.5|35
1622040600000|2021-05-26 14:50:00|83078|83053|83085.9|83060.9|83087.2|83062.2|83077|83052|39
1622040610000|2021-05-26 14:50:10|83085.8|83060.8|83103.9|83078.9|83104.6|83079.6|83085.8|83060.8|66
1622040620000|2021-05-26 14:50:20|83104.2|83079.2|83120.9|83095.9|83121.9|83096.9|83103.9|83078.9|61
1622040630000|2021-05-26 14:50:30|83120.6|83095.6|83118.5|83093.5|83123.8|83098.8|83118.5|83093.5|42
1622040640000|2021-05-26 14:50:40|83118.8|83093.8|83128.8|83103.8|83130.2|83105.2|83118.8|83093.8|62
1622040650000|2021-05-26 14:50:50|83128.4|83103.4|83142.6|83117.6|83142.6|83117.6|83128|83103|57
1622040660000|2021-05-26 14:51:00|83142|83117|83134.5|83109.5|83143.6|83118.6|83133.7|83108.7|63
1622040670000|2021-05-26 14:51:10|83134.6|83109.6|83132.1|83107.1|83135.8|83110.8|83130.1|83105.1|51
1622040680000|2021-05-26 14:51:20|83132.2|83107.2|83134.8|83109.8|83137.3|83112.3|83128.2|83103.2|57
1622040690000|2021-05-26 14:51:30|83134.9|83109.9|83141.3|83116.3|83144.1|83119.1|83134.9|83109.9|57
1622040700000|2021-05-26 14:51:40|83141.5|83116.5|83141.7|83116.7|83143.8|83118.8|83141|83116|39
1622040710000|2021-05-26 14:51:50|83142.7|83117.7|83143.2|83118.2|83145.7|83120.7|83141.8|83116.8|41
1622040720000|2021-05-26 14:52:00|83142.9|83117.9|83159.6|83134.6|83159.8|83134.8|83142.2|83117.2|74
1622040730000|2021-05-26 14:52:10|83160.1|83135.1|83166.1|83141.1|83167.3|83142.3|83159.3|83134.3|62
1622040740000|2021-05-26 14:52:20|83165.8|83140.8|83178.9|83153.9|83184.6|83159.6|83164.1|83139.1|69
1622040750000|2021-05-26 14:52:30|83174.3|83149.3|83159.9|83134.9|83174.3|83149.3|83159.9|83134.9|73
1622040760000|2021-05-26 14:52:40|83159.1|83134.1|83146.4|83121.4|83161.4|83136.4|83143.3|83118.3|74
1622040770000|2021-05-26 14:52:50|83146.2|83121.2|83155.9|83130.9|83157.4|83132.4|83145.1|83120.1|61
1622040780000|2021-05-26 14:53:00|83156.2|83131.2|83160.1|83135.1|83162.3|83137.3|83150.2|83125.2|62
1622040790000|2021-05-26 14:53:10|83160|83135|83172|83147|83172|83147|83156|83131|64
1622040800000|2021-05-26 14:53:20|83171.8|83146.8|83164|83139|83173.3|83148.3|83163.7|83138.7|59
1622040810000|2021-05-26 14:53:30|83164.3|83139.3|83168.2|83143.2|83169.6|83144.6|83159.9|83134.9|48
1622040820000|2021-05-26 14:53:40|83168.5|83143.5|83172.2|83147.2|83174.1|83149.1|83166.5|83141.5|42
1622040830000|2021-05-26 14:53:50|83171.9|83146.9|83164.9|83139.9|83174.8|83149.8|83164.3|83139.3|54
1622040840000|2021-05-26 14:54:00|83160.9|83135.9|83173.5|83148.5|83174.9|83149.9|83160.3|83135.3|52
1622040850000|2021-05-26 14:54:10|83173.4|83148.4|83166.9|83141.9|83173.8|83148.8|83165.3|83140.3|46
1622040860000|2021-05-26 14:54:20|83167|83142|83172.5|83147.5|83175.3|83150.3|83165.7|83140.7|38
1622040870000|2021-05-26 14:54:30|83172.6|83147.6|83170.8|83145.8|83173.6|83148.6|83169.2|83144.2|28
1622040880000|2021-05-26 14:54:40|83170.3|83145.3|83168.1|83143.1|83172.1|83147.1|83167.1|83142.1|37
1622040890000|2021-05-26 14:54:50|83168.2|83143.2|83158.4|83133.4|83168.8|83143.8|83156.7|83131.7|51
1622040900000|2021-05-26 14:55:00|83158.5|83133.5|83184|83159|83184|83159|83158.5|83133.5|60
1622040910000|2021-05-26 14:55:10|83184.1|83159.1|83227.5|83202.5|83246.8|83202.6|83181.9|83156.9|73
1622040920000|2021-05-26 14:55:20|83228.7|83203.7|83254.8|83229.8|83254.8|83229.8|83227.6|83191.4|70
1622040930000|2021-05-26 14:55:30|83255.1|83230.1|83282.9|83257.9|83288.3|83259.5|83249.6|83224.6|73
1622040940000|2021-05-26 14:55:40|83282.6|83257.6|83294.1|83269.1|83294.1|83269.1|83282.2|83257.2|68
1622040950000|2021-05-26 14:55:50|83294.3|83269.3|83315.8|83290.8|83325.7|83290.8|83289.9|83264.9|69
1622040960000|2021-05-26 14:56:00|83315.1|83290.1|83336.8|83311.8|83336.8|83311.8|83307.1|83282.1|70
1622040970000|2021-05-26 14:56:10|83336.7|83311.7|83353.1|83328.1|83357.3|83332.3|83333.2|83304.6|74
1622040980000|2021-05-26 14:56:20|83352.1|83327.1|83398.9|83348.9|83398.9|83355.8|83351.7|83326.7|75
1622040990000|2021-05-26 14:56:30|83399.5|83349.5|83380.9|83355.9|83435|83388|83380.3|83345.5|80
1622041000000|2021-05-26 14:56:40|83380.6|83355.6|83399.2|83374.2|83413.4|83377.3|83380.6|83355.6|73
1622041010000|2021-05-26 14:56:50|83399.3|83374.3|83401.7|83376.7|83410.6|83385.6|83391.5|83366.5|63
1622041020000|2021-05-26 14:57:00|83403.2|83378.2|83372.9|83347.9|83409.5|83384.5|83369.5|83344.5|67
1622041030000|2021-05-26 14:57:10|83372.2|83347.2|83375.6|83350.6|83379|83354|83367.5|83342.5|68
1622041040000|2021-05-26 14:57:20|83376.1|83351.1|83384.1|83359.1|83384.1|83359.1|83368.1|83343.1|69
1622041050000|2021-05-26 14:57:30|83381.6|83356.6|83459.3|83434.3|83459.3|83434.3|83381.6|83356.6|76
1622041060000|2021-05-26 14:57:40|83460.2|83435.2|83454.4|83429.4|83464.2|83439.2|83448.9|83423.9|75
1622041070000|2021-05-26 14:57:50|83451.2|83426.2|83445.3|83420.3|83460.7|83435.7|83443.2|83418.2|79
1622041080000|2021-05-26 14:58:00|83442.7|83417.7|83434.8|83409.8|83442.7|83417.7|83418.1|83393.1|76
1622041090000|2021-05-26 14:58:10|83433.6|83408.6|83444.6|83419.6|83450.7|83425.7|83433.3|83408.3|65
1622041100000|2021-05-26 14:58:20|83444.3|83419.3|83463.3|83438.3|83469.5|83444.5|83443.9|83418.9|71
1622041110000|2021-05-26 14:58:30|83462.4|83437.4|83475|83450|83479|83454|83460.1|83435.1|70
1622041120000|2021-05-26 14:58:40|83475.5|83450.5|83435.6|83385.6|83480.9|83455.9|83419.5|83379.3|72
1622041130000|2021-05-26 14:58:50|83434.6|83384.6|83445.4|83420.4|83445.5|83420.5|83424.3|83384.6|70
1622041140000|2021-05-26 14:59:00|83443.6|83418.6|83451.1|83426.1|83452.6|83427.6|83418.7|83393.7|72
1622041150000|2021-05-26 14:59:10|83453.1|83428.1|83461.2|83436.2|83463.2|83438.2|83445.7|83420.7|74
1622041160000|2021-05-26 14:59:20|83461.4|83436.4|83461.8|83436.8|83476.7|83451.7|83454.8|83429.8|68
1622041170000|2021-05-26 14:59:30|83463.1|83438.1|83462.8|83437.8|83465.4|83440.4|83453.1|83428.1|71
1622041180000|2021-05-26 14:59:40|83462.9|83437.9|83461.8|83436.8|83472|83447|83456|83431|77
1622041190000|2021-05-26 14:59:50|83462.1|83437.1|83467.9|83442.9|83467.9|83442.9|83457.9|83432.9|68
1622041200000|2021-05-26 15:00:00|83467.4|83442.4|83456.4|83431.4|83467.5|83442.5|83455.4|83430.4|64
1622041210000|2021-05-26 15:00:10|83459.9|83434.9|83460|83435|83463.5|83438.5|83454.4|83429.4|66
1622041220000|2021-05-26 15:00:20|83459.7|83434.7|83461.3|83436.3|83464.9|83439.9|83457.8|83432.8|61
1622041230000|2021-05-26 15:00:30|83461.5|83436.5|83458.4|83433.4|83461.5|83436.5|83439.7|83414.7|64
1622041240000|2021-05-26 15:00:40|83458.3|83433.3|83458.9|83433.9|83464.2|83439.2|83454.7|83429.7|62
1622041250000|2021-05-26 15:00:50|83458.2|83433.2|83466.6|83441.6|83466.6|83441.6|83457.7|83432.7|64
1622041260000|2021-05-26 15:01:00|83466.7|83441.7|83465.4|83440.4|83466.7|83441.7|83461.1|83436.1|67
1622041270000|2021-05-26 15:01:10|83465.6|83440.6|83445|83420|83465.9|83440.9|83435.4|83410.4|72
1622041280000|2021-05-26 15:01:20|83444|83419|83455.7|83430.7|83458.7|83433.7|83438.4|83413.4|75
1622041290000|2021-05-26 15:01:30|83457.7|83432.7|83457.3|83432.3|83465.3|83440.3|83447.8|83422.8|70
1622041300000|2021-05-26 15:01:40|83458.3|83433.3|83451|83426|83467.1|83442.1|83451|83426|71
1622041310000|2021-05-26 15:01:50|83452.7|83427.7|83458.9|83433.9|83464.3|83439.3|83443.3|83418.3|72
1622041320000|2021-05-26 15:02:00|83449.9|83424.9|83442.7|83417.7|83453.8|83428.8|83439.8|83414.8|63
1622041330000|2021-05-26 15:02:10|83442.6|83417.6|83423.4|83398.4|83442.6|83417.6|83423.1|83398.1|67
1622041340000|2021-05-26 15:02:20|83419.2|83394.2|83404|83379|83419.8|83394.8|83402.4|83377.4|74
1622041350000|2021-05-26 15:02:30|83404.6|83379.6|83398.8|83373.8|83405.8|83380.8|83397.2|83372.2|65
1622041360000|2021-05-26 15:02:40|83398.7|83373.7|83401.1|83376.1|83403.3|83378.3|83397.5|83372.5|65
1622041370000|2021-05-26 15:02:50|83401.3|83376.3|83416.8|83391.8|83417.8|83392.8|83398.6|83373.6|67
1622041380000|2021-05-26 15:03:00|83414.9|83389.9|83418.6|83393.6|83419.7|83394.7|83408.7|83383.7|67
1622041390000|2021-05-26 15:03:10|83418|83393|83413.1|83388.1|83418.3|83393.3|83405.2|83380.2|71
1622041400000|2021-05-26 15:03:20|83414.8|83389.8|83424.2|83399.2|83424.3|83399.3|83412.8|83387.8|57
1622041410000|2021-05-26 15:03:30|83423.9|83398.9|83415.4|83390.4|83424|83399|83412.9|83387.9|66
1622041420000|2021-05-26 15:03:40|83415.3|83390.3|83414.3|83389.3|83420.7|83395.7|83413.8|83388.8|66
1622041430000|2021-05-26 15:03:50|83415.2|83390.2|83410.9|83385.9|83417.2|83392.2|83406.3|83381.3|65
1622041440000|2021-05-26 15:04:00|83409.6|83384.6|83415.6|83390.6|83417.2|83392.2|83405.1|83380.1|64
1622041450000|2021-05-26 15:04:10|83416.4|83391.4|83419.8|83394.8|83425.2|83400.2|83412.8|83387.8|64
1622041460000|2021-05-26 15:04:20|83419.2|83394.2|83421.1|83396.1|83421.7|83396.7|83419.1|83394.1|44
1622041470000|2021-05-26 15:04:30|83420.9|83395.9|83421.9|83396.9|83425.3|83400.3|83420.9|83395.9|51
1622041480000|2021-05-26 15:04:40|83422|83397|83424.5|83399.5|83429.7|83404.7|83420.4|83395.4|50
1622041490000|2021-05-26 15:04:50|83424.4|83399.4|83423.5|83398.5|83425.3|83400.3|83421.9|83396.9|43
1622041500000|2021-05-26 15:05:00|83423.6|83398.6|83429.9|83404.9|83430.4|83405.4|83422.5|83397.5|53
1622041510000|2021-05-26 15:05:10|83432.2|83407.2|83425.9|83400.9|83435.8|83410.8|83424.9|83399.9|59
1622041520000|2021-05-26 15:05:20|83425|83400|83423.4|83398.4|83426.1|83401.1|83423.4|83398.4|40
1622041530000|2021-05-26 15:05:30|83423.6|83398.6|83423|83398|83425|83400|83420.7|83395.7|44
1622041540000|2021-05-26 15:05:40|83423.1|83398.1|83412.9|83387.9|83425.1|83400.1|83411.6|83386.6|48
1622041550000|2021-05-26 15:05:50|83410.8|83385.8|83406.7|83381.7|83410.8|83385.8|83406.3|83381.3|39
1622041560000|2021-05-26 15:06:00|83406.6|83381.6|83407.4|83382.4|83407.5|83382.5|83405.9|83380.9|31
1622041570000|2021-05-26 15:06:10|83411.9|83386.9|83406.7|83381.7|83412.3|83387.3|83406.4|83381.4|42
1622041580000|2021-05-26 15:06:20|83400.7|83375.7|83393.6|83368.6|83402.8|83377.8|83388.7|83363.7|56
1622041590000|2021-05-26 15:06:30|83393.7|83368.7|83392.3|83367.3|83395.9|83370.9|83392.3|83367.3|39
1622041600000|2021-05-26 15:06:40|83392.2|83367.2|83394.3|83369.3|83396.1|83371.1|83391.8|83366.8|44
1622041610000|2021-05-26 15:06:50|83394.5|83369.5|83395.1|83370.1|83398.4|83373.4|83390.8|83365.8|60
1622041620000|2021-05-26 15:07:00|83394.9|83369.9|83397.6|83372.6|83398.7|83373.7|83394.9|83369.9|48
1622041630000|2021-05-26 15:07:10|83397.5|83372.5|83389.4|83364.4|83405.2|83380.2|83389.1|83364.1|58
1622041640000|2021-05-26 15:07:20|83388.6|83363.6|83396.4|83371.4|83396.9|83371.9|83387.1|83362.1|64
1622041650000|2021-05-26 15:07:30|83395.6|83370.6|83391.9|83366.9|83396.6|83371.6|83390.9|83365.9|60
1622041660000|2021-05-26 15:07:40|83392.1|83367.1|83398.4|83373.4|83399|83374|83389|83364|51
1622041670000|2021-05-26 15:07:50|83397.8|83372.8|83390.8|83365.8|83398.8|83373.8|83390.2|83365.2|41
1622041680000|2021-05-26 15:08:00|83391.3|83366.3|83380.5|83355.5|83392.9|83367.9|83379.1|83354.1|50
1622041690000|2021-05-26 15:08:10|83381.3|83356.3|83382.2|83357.2|83384.1|83359.1|83379.7|83354.7|46
1622041700000|2021-05-26 15:08:20|83381.7|83356.7|83380.6|83355.6|83381.7|83356.7|83378.7|83353.7|43
1622041710000|2021-05-26 15:08:30|83381|83356|83382.5|83357.5|83384.5|83359.5|83379.6|83354.6|51
1622041720000|2021-05-26 15:08:40|83381.5|83356.5|83376.5|83351.5|83381.5|83356.5|83374.4|83349.4|41
1622041730000|2021-05-26 15:08:50|83375.9|83350.9|83360.7|83335.7|83376.4|83351.4|83356.3|83331.3|67
1622041740000|2021-05-26 15:09:00|83361.3|83336.3|83353.2|83328.2|83363.1|83338.1|83352.3|83327.3|52
1622041750000|2021-05-26 15:09:10|83353.8|83328.8|83355.1|83330.1|83355.6|83330.6|83352.6|83327.6|34
1622041760000|2021-05-26 15:09:20|83355|83330|83376.6|83351.6|83384.5|83359.5|83355|83330|50
1622041770000|2021-05-26 15:09:30|83374.9|83349.9|83370.9|83345.9|83374.9|83349.9|83368.2|83343.2|58
1622041780000|2021-05-26 15:09:40|83370.1|83345.1|83367.6|83342.6|83374.1|83349.1|83367.4|83342.4|41
1622041790000|2021-05-26 15:09:50|83366.9|83341.9|83368.3|83343.3|83368.3|83343.3|83366|83341|38
1622041800000|2021-05-26 15:10:00|83368.4|83343.4|83390.9|83365.9|83393.8|83368.1|83368.4|83341|73
1622041810000|2021-05-26 15:10:10|83390.3|83365.3|83401.9|83376.9|83403.9|83378.9|83389.1|83364.1|55
1622041820000|2021-05-26 15:10:20|83401.8|83376.8|83404.3|83379.3|83404.3|83379.3|83400.5|83375.5|44
1622041830000|2021-05-26 15:10:30|83404|83379|83412|83387|83415.8|83390.8|83403.6|83378.6|60
1622041840000|2021-05-26 15:10:40|83412.4|83387.4|83413|83388|83413.8|83388.8|83407.5|83382.5|55
1622041850000|2021-05-26 15:10:50|83412.5|83387.5|83412.1|83387.1|83413.8|83388.8|83411.3|83386.3|45
1622041860000|2021-05-26 15:11:00|83412.2|83387.2|83418.8|83393.8|83419|83394|83412.2|83387.2|46
1622041870000|2021-05-26 15:11:10|83418.1|83393.1|83415.6|83390.6|83418.5|83393.5|83415.6|83390.6|31
1622041880000|2021-05-26 15:11:20|83415.9|83390.9|83418.1|83393.1|83419.3|83394.3|83414.4|83389.4|54
1622041890000|2021-05-26 15:11:30|83418|83393|83421.8|83396.8|83421.8|83396.8|83415.8|83390.8|51
1622041900000|2021-05-26 15:11:40|83423.1|83398.1|83418.8|83393.8|83425.3|83400.3|83418.5|83393.5|54
1622041910000|2021-05-26 15:11:50|83418.6|83393.6|83427.5|83402.5|83429.9|83404.9|83416.4|83391.4|57
1622041920000|2021-05-26 15:12:00|83427.9|83402.9|83418.5|83393.5|83429.9|83404.9|83418.5|83393.5|52
1622041930000|2021-05-26 15:12:10|83417.8|83392.8|83419.5|83394.5|83423.5|83398.5|83417.8|83392.8|49
1622041940000|2021-05-26 15:12:20|83419.1|83394.1|83418.9|83393.9|83428.4|83403.4|83415.8|83390.8|63
1622041950000|2021-05-26 15:12:30|83420.6|83395.6|83418.8|83393.8|83423.2|83398.2|83414.5|83389.5|55
1622041960000|2021-05-26 15:12:40|83416.9|83391.9|83409.7|83384.7|83416.9|83391.9|83409.3|83384.3|52
1622041970000|2021-05-26 15:12:50|83409.8|83384.8|83417.1|83392.1|83418.1|83393.1|83407.8|83382.8|52
1622041980000|2021-05-26 15:13:00|83417.5|83392.5|83408.3|83383.3|83417.8|83392.8|83408.2|83383.2|42
1622041990000|2021-05-26 15:13:10|83407.3|83382.3|83404.6|83379.6|83408.8|83383.8|83402.7|83377.7|46
1622042000000|2021-05-26 15:13:20|83404.3|83379.3|83402.5|83377.5|83406.5|83381.5|83398.4|83373.4|58
1622042010000|2021-05-26 15:13:30|83402.8|83377.8|83405.2|83380.2|83412.8|83387.8|83400.9|83375.9|62
1622042020000|2021-05-26 15:13:40|83404.7|83379.7|83404.1|83379.1|83407.9|83382.9|83392.1|83367.1|57
1622042030000|2021-05-26 15:13:50|83405|83380|83406.1|83381.1|83406.9|83381.9|83398.8|83373.8|53
1622042040000|2021-05-26 15:14:00|83406.3|83381.3|83401.9|83376.9|83408.3|83383.3|83400.8|83375.8|49
1622042050000|2021-05-26 15:14:10|83402.1|83377.1|83390.1|83365.1|83402.1|83377.1|83378.3|83353.3|63
1622042060000|2021-05-26 15:14:20|83390.2|83365.2|83399.2|83374.2|83404.8|83379.8|83388.9|83363.9|57
1622042070000|2021-05-26 15:14:30|83399.1|83374.1|83389.5|83364.5|83404.1|83379.1|83385.1|83360.1|57
1622042080000|2021-05-26 15:14:40|83390.3|83365.3|83404.2|83379.2|83404.4|83379.4|83389.3|83364.3|57
1622042090000|2021-05-26 15:14:50|83403.8|83378.8|83391.9|83366.9|83403.8|83378.8|83391.9|83366.9|42
1622042100000|2021-05-26 15:15:00|83392.3|83367.3|83393.4|83368.4|83393.4|83368.4|83388.1|83363.1|46
1622042110000|2021-05-26 15:15:10|83393.2|83368.2|83397.6|83372.6|83398.1|83373.1|83391.6|83366.6|50
1622042120000|2021-05-26 15:15:20|83397.4|83372.4|83394.9|83369.9|83401.8|83376.8|83393|83368|59
1622042130000|2021-05-26 15:15:30|83395.7|83370.7|83412.7|83387.7|83415|83390|83391.9|83366.9|56
1622042140000|2021-05-26 15:15:40|83418|83393|83421.2|83396.2|83430.1|83405.1|83417.6|83392.6|66
1622042150000|2021-05-26 15:15:50|83422.2|83397.2|83427|83402|83429.8|83404.8|83421.5|83396.5|53
1622042160000|2021-05-26 15:16:00|83429.4|83404.4|83429.5|83404.5|83434|83409|83425.3|83400.3|55
1622042170000|2021-05-26 15:16:10|83430.1|83405.1|83424.2|83399.2|83434|83409|83421.9|83396.9|54
1622042180000|2021-05-26 15:16:20|83423.2|83398.2|83418.4|83393.4|83424.5|83399.5|83417.3|83392.3|53
1622042190000|2021-05-26 15:16:30|83418.6|83393.6|83422.2|83397.2|83423.2|83398.2|83416.5|83391.5|51
1622042200000|2021-05-26 15:16:40|83422.5|83397.5|83424.1|83399.1|83427.6|83402.6|83418.9|83393.9|55
1622042210000|2021-05-26 15:16:50|83423.5|83398.5|83420|83395|83426|83401|83418.3|83393.3|51
1622042220000|2021-05-26 15:17:00|83420.4|83395.4|83411.6|83386.6|83420.6|83395.6|83409.3|83384.3|63
1622042230000|2021-05-26 15:17:10|83413.6|83388.6|83419.5|83394.5|83422|83397|83413.2|83388.2|60
1622042240000|2021-05-26 15:17:20|83418.7|83393.7|83416.9|83391.9|83420.7|83395.7|83416.9|83391.9|52
1622042250000|2021-05-26 15:17:30|83417.2|83392.2|83415.4|83390.4|83417.2|83392.2|83413.9|83388.9|29
1622042260000|2021-05-26 15:17:40|83415.1|83390.1|83414.1|83389.1|83415.1|83390.1|83413|83388|26
1622042270000|2021-05-26 15:17:50|83413.9|83388.9|83414.8|83389.8|83414.8|83389.8|83412.5|83387.5|27
1622042280000|2021-05-26 15:18:00|83414.5|83389.5|83421|83396|83421.6|83396.6|83413.9|83388.9|42
1622042290000|2021-05-26 15:18:10|83421.2|83396.2|83423.3|83398.3|83424.5|83399.5|83418.3|83393.3|64
1622042300000|2021-05-26 15:18:20|83423.1|83398.1|83437.5|83412.5|83440.8|83415.8|83422.9|83397.9|64
1622042310000|2021-05-26 15:18:30|83438.5|83413.5|83436.5|83411.5|83440.8|83415.8|83430.9|83405.9|55
1622042320000|2021-05-26 15:18:40|83436.3|83411.3|83433.9|83408.9|83436.9|83411.9|83433.2|83408.2|60
1622042330000|2021-05-26 15:18:50|83436.2|83411.2|83455.3|83430.3|83457.5|83432.5|83433.1|83408.1|63
1622042340000|2021-05-26 15:19:00|83455|83430|83443.5|83418.5|83457.1|83432.1|83442.3|83417.3|64
1622042350000|2021-05-26 15:19:10|83443.1|83418.1|83441.1|83416.1|83443.1|83418.1|83438.6|83413.6|42
1622042360000|2021-05-26 15:19:20|83441.4|83416.4|83440.3|83415.3|83442.2|83417.2|83439.8|83414.8|25
1622042370000|2021-05-26 15:19:30|83440.2|83415.2|83437.8|83412.8|83440.8|83415.8|83437.7|83412.7|25
1622042380000|2021-05-26 15:19:40|83437.2|83412.2|83447.5|83422.5|83455.2|83430.2|83436.3|83411.3|51
1622042390000|2021-05-26 15:19:50|83446.2|83421.2|83438.8|83413.8|83447|83422|83436.8|83411.8|54
1622042400000|2021-05-26 15:20:00|83439.2|83414.2|83438.7|83413.7|83440.4|83415.4|83437.5|83412.5|40
1622042410000|2021-05-26 15:20:10|83439.2|83414.2|83445.9|83420.9|83448.1|83423.1|83437.7|83412.7|41
1622042420000|2021-05-26 15:20:20|83445.1|83420.1|83456.3|83431.3|83456.3|83431.3|83444.3|83419.3|50
1622042430000|2021-05-26 15:20:30|83455.2|83430.2|83443.4|83418.4|83455.2|83430.2|83439.9|83414.9|51
1622042440000|2021-05-26 15:20:40|83441|83416|83427.2|83402.2|83441.3|83416.3|83427.2|83402.2|58
1622042450000|2021-05-26 15:20:50|83433|83408|83430.8|83405.8|83434.1|83409.1|83423.3|83398.3|67
1622042460000|2021-05-26 15:21:00|83431.7|83406.7|83428|83403|83432.6|83407.6|83427.4|83402.4|60
1622042470000|2021-05-26 15:21:10|83428.2|83403.2|83430.4|83405.4|83434.4|83409.4|83428.2|83403.2|60
1622042480000|2021-05-26 15:21:20|83431.6|83406.6|83427.3|83402.3|83434.4|83409.4|83426.6|83401.6|55
1622042490000|2021-05-26 15:21:30|83428.1|83403.1|83431.1|83406.1|83431.1|83406.1|83424.2|83399.2|56
1622042500000|2021-05-26 15:21:40|83430.9|83405.9|83432.5|83407.5|83432.5|83407.5|83427.2|83402.2|50
1622042510000|2021-05-26 15:21:50|83432.4|83407.4|83423.4|83398.4|83433|83408|83421.3|83396.3|64
1622042520000|2021-05-26 15:22:00|83423.5|83398.5|83424.5|83399.5|83425.8|83400.8|83419.4|83394.4|62
1622042530000|2021-05-26 15:22:10|83424.6|83399.6|83430.1|83405.1|83433.2|83408.2|83424|83399|60
1622042540000|2021-05-26 15:22:20|83430|83405|83428.9|83403.9|83431|83406|83426.7|83401.7|54
1622042550000|2021-05-26 15:22:30|83429.1|83404.1|83421|83396|83430.2|83405.2|83421|83396|58
1622042560000|2021-05-26 15:22:40|83421.4|83396.4|83427.7|83402.7|83428.8|83403.8|83420.7|83395.7|51
1622042570000|2021-05-26 15:22:50|83428|83403|83428.9|83403.9|83433.1|83408.1|83427.4|83402.4|57
1622042580000|2021-05-26 15:23:00|83428.7|83403.7|83432.7|83407.7|83437.5|83412.5|83427.8|83402.8|50
1622042590000|2021-05-26 15:23:10|83431.3|83406.3|83449.6|83424.6|83450.5|83425.5|83431.3|83406.3|60
1622042600000|2021-05-26 15:23:20|83450.7|83425.7|83451.1|83426.1|83458.2|83433.2|83445|83420|62
1622042610000|2021-05-26 15:23:30|83450.6|83425.6|83454.3|83429.3|83454.9|83429.9|83450.1|83425.1|56
1622042620000|2021-05-26 15:23:40|83453.7|83428.7|83459.6|83434.6|83459.6|83434.6|83452.2|83427.2|51
1622042630000|2021-05-26 15:23:50|83460|83435|83461.2|83436.2|83464.1|83439.1|83459.4|83434.4|46
1622042640000|2021-05-26 15:24:00|83460.4|83435.4|83455.4|83430.4|83462.8|83437.8|83454|83429|66
1622042650000|2021-05-26 15:24:10|83455.1|83430.1|83449.3|83424.3|83457.8|83432.8|83442.4|83417.4|60
1622042660000|2021-05-26 15:24:20|83450|83425|83453.9|83428.9|83454|83429|83448.8|83423.8|58
1622042670000|2021-05-26 15:24:30|83454.4|83429.4|83453.1|83428.1|83456.2|83431.2|83451.2|83426.2|49
1622042680000|2021-05-26 15:24:40|83452.9|83427.9|83452.4|83427.4|83456.1|83431.1|83449.7|83424.7|49
1622042690000|2021-05-26 15:24:50|83453.1|83428.1|83451.2|83426.2|83460|83435|83451.2|83426.2|55
1622042700000|2021-05-26 15:25:00|83451|83426|83452.6|83427.6|83452.7|83427.7|83449.7|83424.7|46
1622042710000|2021-05-26 15:25:10|83452.4|83427.4|83453.2|83428.2|83453.3|83428.3|83452|83427|33
1622042720000|2021-05-26 15:25:20|83453.3|83428.3|83458.1|83433.1|83458.1|83433.1|83451.4|83426.4|44
1622042730000|2021-05-26 15:25:30|83459|83434|83467.9|83442.9|83470.1|83445.1|83457.8|83432.8|69
1622042740000|2021-05-26 15:25:40|83468.6|83443.6|83469.6|83444.6|83470.3|83445.3|83464.6|83439.6|56
1622042750000|2021-05-26 15:25:50|83469.4|83444.4|83457.6|83432.6|83478.3|83453.3|83454.9|83429.9|67
1622042760000|2021-05-26 15:26:00|83457.8|83432.8|83448.5|83423.5|83459.6|83434.6|83448.5|83423.5|63
1622042770000|2021-05-26 15:26:10|83448.6|83423.6|83448.3|83423.3|83451.2|83426.2|83444.7|83419.7|49
1622042780000|2021-05-26 15:26:20|83448.8|83423.8|83454.8|83429.8|83458.8|83433.8|83446.6|83421.6|54
1622042790000|2021-05-26 15:26:30|83454.4|83429.4|83461.2|83436.2|83463.3|83438.3|83454.4|83429.4|59
1622042800000|2021-05-26 15:26:40|83460.6|83435.6|83459.2|83434.2|83463.6|83438.6|83456.2|83431.2|57
1622042810000|2021-05-26 15:26:50|83460|83435|83461.7|83436.7|83463.3|83438.3|83458.9|83433.9|55
1622042820000|2021-05-26 15:27:00|83461.5|83436.5|83461.9|83436.9|83470|83445|83460.9|83435.9|62
1622042830000|2021-05-26 15:27:10|83463.3|83438.3|83444.7|83419.7|83464.1|83439.1|83439.2|83414.2|66
1622042840000|2021-05-26 15:27:20|83444.3|83419.3|83432.7|83407.7|83445.2|83420.2|83431.5|83406.5|65
1622042850000|2021-05-26 15:27:30|83432.5|83407.5|83435.3|83410.3|83435.6|83410.6|83432.5|83407.5|57
1622042860000|2021-05-26 15:27:40|83436.8|83411.8|83445.7|83420.7|83447.4|83422.4|83436.2|83411.2|68
1622042870000|2021-05-26 15:27:50|83446.5|83421.5|83448.8|83423.8|83449.7|83424.7|83445.3|83420.3|61
1622042880000|2021-05-26 15:28:00|83449.4|83424.4|83450|83425|83452|83427|83447.3|83422.3|59
1622042890000|2021-05-26 15:28:10|83450.8|83425.8|83451.4|83426.4|83451.4|83426.4|83448.5|83423.5|34
1622042900000|2021-05-26 15:28:20|83450.9|83425.9|83458.3|83433.3|83467.6|83442.6|83450.9|83425.9|51
1622042910000|2021-05-26 15:28:30|83458.6|83433.6|83460.4|83435.4|83464|83439|83455|83430|69
1622042920000|2021-05-26 15:28:40|83458.1|83433.1|83458|83408|83459.4|83434.4|83434.2|83384.2|78
1622042930000|2021-05-26 15:28:50|83459|83409|83447.3|83422.3|83459|83424.2|83444.8|83409|61
1622042940000|2021-05-26 15:29:00|83448.8|83423.8|83450.6|83425.6|83458|83425.8|83435.2|83393|68
1622042950000|2021-05-26 15:29:10|83451|83426|83458.7|83433.7|83471.4|83436.3|83449.9|83416.2|63
1622042960000|2021-05-26 15:29:20|83458.5|83433.5|83458.1|83433.1|83458.7|83433.7|83452.8|83427.8|48
1622042970000|2021-05-26 15:29:30|83458.2|83433.2|83455.9|83430.9|83458.6|83433.6|83454.1|83429.1|53
1622042980000|2021-05-26 15:29:40|83454.5|83429.5|83446.5|83421.5|83459|83434|83446.2|83421.2|68
1622042990000|2021-05-26 15:29:50|83446.4|83421.4|83461.2|83411.2|83466.2|83422.6|83432.1|83407.1|59
1622043000000|2021-05-26 15:30:00|83448.2|83423.2|83446.2|83421.2|83463.5|83429|83444.9|83413.1|70
1622043010000|2021-05-26 15:30:10|83447.3|83422.3|83449.4|83424.4|83452.4|83427.4|83446.5|83421.5|59
1622043020000|2021-05-26 15:30:20|83449.7|83424.7|83448.9|83423.9|83450.6|83425.6|83448.3|83423.3|33
1622043030000|2021-05-26 15:30:30|83448.7|83423.7|83452.6|83427.6|83453.1|83428.1|83448.7|83423.7|42
1622043040000|2021-05-26 15:30:40|83452.7|83427.7|83453|83428|83453.6|83428.6|83451.7|83426.7|43
1622043050000|2021-05-26 15:30:50|83452.9|83427.9|83448.3|83423.3|83452.9|83427.9|83442|83417|60
1622043060000|2021-05-26 15:31:00|83446.8|83421.8|83449.4|83424.4|83450.1|83425.1|83444.1|83419.1|54
1622043070000|2021-05-26 15:31:10|83449.3|83424.3|83474.3|83449.3|83487.6|83449.3|83449.3|83424.3|76
1622043080000|2021-05-26 15:31:20|83473.7|83448.7|83465.9|83440.9|83476.4|83451.4|83465|83440|67
1622043090000|2021-05-26 15:31:30|83467.8|83442.8|83465.2|83440.2|83474.5|83449.5|83463.5|83438.5|54
1622043100000|2021-05-26 15:31:40|83465.5|83440.5|83467.8|83442.8|83468.2|83443.2|83465.5|83440.5|48
1622043110000|2021-05-26 15:31:50|83467|83442|83472.1|83447.1|83473.4|83448.4|83465.2|83440.2|60
1622043120000|2021-05-26 15:32:00|83472.2|83447.2|83481.6|83456.6|83481.7|83456.7|83471.9|83446.9|67
1622043130000|2021-05-26 15:32:10|83484.3|83459.3|83486.9|83461.9|83488.8|83463.8|83482.1|83457.1|60
1622043140000|2021-05-26 15:32:20|83487.6|83462.6|83481.1|83456.1|83488.6|83463.6|83479.8|83454.8|64
1622043150000|2021-05-26 15:32:30|83478.7|83453.7|83530.3|83480.3|83531.3|83481.3|83478.7|83453.7|74
1622043160000|2021-05-26 15:32:40|83530.7|83480.7|83516.2|83491.2|83530.7|83492.1|83510.5|83478.3|70
1622043170000|2021-05-26 15:32:50|83515.8|83490.8|83523.4|83498.4|83523.4|83498.4|83514.2|83489.2|59
1622043180000|2021-05-26 15:33:00|83523|83498|83526.6|83501.6|83528.8|83503.8|83521.2|83496.2|53
1622043190000|2021-05-26 15:33:10|83544.1|83519.1|83550|83500|83597.8|83547.8|83544.1|83499.9|72
1622043200000|2021-05-26 15:33:20|83544.1|83494.1|83527.5|83502.5|83544.1|83507.1|83524.4|83488.8|70
1622043210000|2021-05-26 15:33:30|83525.7|83500.7|83525.4|83500.4|83540.2|83505.1|83517.5|83474.1|64
1622043220000|2021-05-26 15:33:40|83525.8|83500.8|83529.5|83504.5|83543.4|83506.7|83524.6|83492.2|47
1622043230000|2021-05-26 15:33:50|83529.6|83504.6|83557.1|83532.1|83562.4|83537.4|83527.9|83502.9|67
1622043240000|2021-05-26 15:34:00|83563|83538|83571.7|83546.7|83582.5|83547|83562.8|83532.5|65
1622043250000|2021-05-26 15:34:10|83570.8|83545.8|83594.4|83569.4|83606.8|83572.7|83570.8|83543.3|68
1622043260000|2021-05-26 15:34:20|83594.8|83569.8|83584.9|83559.9|83596.4|83569.8|83583.5|83546.4|63
1622043270000|2021-05-26 15:34:30|83585.2|83560.2|83578.1|83553.1|83587.2|83562.2|83575.9|83550.9|65
1622043280000|2021-05-26 15:34:40|83579|83554|83570.6|83545.6|83581.1|83556.1|83570.1|83545.1|56
1622043290000|2021-05-26 15:34:50|83570.5|83545.5|83569.4|83544.4|83572.4|83547.4|83562.5|83537.5|70
1622043300000|2021-05-26 15:35:00|83568.9|83543.9|83575.6|83550.6|83575.6|83550.6|83568.8|83543.8|63
1622043310000|2021-05-26 15:35:10|83573.9|83548.9|83585.1|83560.1|83585.9|83560.9|83573.9|83548.9|60
1622043320000|2021-05-26 15:35:20|83584.8|83559.8|83583.3|83558.3|83585.3|83560.3|83579.5|83554.5|66
1622043330000|2021-05-26 15:35:30|83582.7|83557.7|83581.3|83556.3|83586.8|83561.8|83577.1|83552.1|73
1622043340000|2021-05-26 15:35:40|83580.5|83555.5|83583.1|83558.1|83583.1|83558.1|83576.2|83551.2|68
1622043350000|2021-05-26 15:35:50|83583.3|83558.3|83590.6|83565.6|83590.6|83565.6|83582|83557|71
1622043360000|2021-05-26 15:36:00|83589.3|83564.3|83585|83560|83591.9|83566.9|83582.8|83557.8|67
1622043370000|2021-05-26 15:36:10|83582|83557|83574.9|83549.9|83584|83559|83573.4|83548.4|53
1622043380000|2021-05-26 15:36:20|83575.1|83550.1|83581.6|83556.6|83581.6|83556.6|83574.8|83549.8|52
1622043390000|2021-05-26 15:36:30|83581.2|83556.2|83580.7|83555.7|83584.3|83559.3|83579.1|83554.1|46
1622043400000|2021-05-26 15:36:40|83581.6|83556.6|83584.9|83559.9|83586.7|83561.7|83581.1|83556.1|60
1622043410000|2021-05-26 15:36:50|83585.1|83560.1|83591.3|83566.3|83591.5|83566.5|83583.6|83558.6|60
1622043420000|2021-05-26 15:37:00|83592|83567|83571.3|83546.3|83595.8|83570.8|83571|83546|63
1622043430000|2021-05-26 15:37:10|83572.2|83547.2|83570.1|83545.1|83572.6|83547.6|83566.2|83541.2|69
1622043440000|2021-05-26 15:37:20|83570.4|83545.4|83570|83545|83571.8|83546.8|83565.2|83540.2|65
1622043450000|2021-05-26 15:37:30|83567.8|83542.8|83556.1|83531.1|83567.8|83542.8|83555.3|83530.3|72
1622043460000|2021-05-26 15:37:40|83556.3|83531.3|83555.1|83530.1|83557.8|83532.8|83553.4|83528.4|60
1622043470000|2021-05-26 15:37:50|83555.2|83530.2|83555.1|83530.1|83555.8|83530.8|83550.5|83525.5|66
1622043480000|2021-05-26 15:38:00|83554.6|83529.6|83553.9|83528.9|83558.5|83533.5|83552.4|83527.4|65
1622043490000|2021-05-26 15:38:10|83554.2|83529.2|83558|83533|83561.2|83536.2|83553.4|83528.4|64
1622043500000|2021-05-26 15:38:20|83557.5|83532.5|83565.9|83540.9|83565.9|83540.9|83555.5|83530.5|64
1622043510000|2021-05-26 15:38:30|83565.7|83540.7|83566.1|83541.1|83567.3|83542.3|83562.4|83537.4|49
1622043520000|2021-05-26 15:38:40|83565.1|83540.1|83563.2|83538.2|83567|83542|83561.3|83536.3|51
1622043530000|2021-05-26 15:38:50|83562.8|83537.8|83561.8|83536.8|83566.6|83541.6|83556.8|83531.8|49
1622043540000|2021-05-26 15:39:00|83561.5|83536.5|83563.4|83538.4|83564.3|83539.3|83561.1|83536.1|38
1622043550000|2021-05-26 15:39:10|83564.1|83539.1|83565.9|83540.9|83566.6|83541.6|83559.9|83534.9|45
1622043560000|2021-05-26 15:39:20|83563.8|83538.8|83558|83533|83565.5|83540.5|83557.5|83532.5|62
1622043570000|2021-05-26 15:39:30|83560.3|83535.3|83569.2|83544.2|83569.5|83544.5|83560.3|83535.3|63
1622043580000|2021-05-26 15:39:40|83569.9|83544.9|83568.9|83543.9|83571.2|83546.2|83562.9|83537.9|49
1622043590000|2021-05-26 15:39:50|83569.9|83544.9|83559.8|83534.8|83571.6|83546.6|83559.8|83534.8|48
1622043600000|2021-05-26 15:40:00|83560.5|83535.5|83563.3|83538.3|83564.5|83539.5|83557.6|83532.6|48
1622043610000|2021-05-26 15:40:10|83562.3|83537.3|83561|83536|83565.2|83540.2|83557.5|83532.5|37
1622043620000|2021-05-26 15:40:20|83564|83539|83552.4|83527.4|83564|83539|83551|83526|51
1622043630000|2021-05-26 15:40:30|83553|83528|83550.4|83525.4|83554|83529|83549.8|83524.8|49
1622043640000|2021-05-26 15:40:40|83550.6|83525.6|83548.7|83523.7|83558.8|83533.8|83547.5|83522.5|61
1622043650000|2021-05-26 15:40:50|83549.9|83524.9|83546.9|83521.9|83550.1|83525.1|83545|83520|41
1622043660000|2021-05-26 15:41:00|83546.6|83521.6|83541.3|83516.3|83548|83523|83540.5|83515.5|59
1622043670000|2021-05-26 15:41:10|83539.2|83514.2|83531.9|83506.9|83547.4|83514.6|83531.1|83493.7|74
1622043680000|2021-05-26 15:41:20|83529.8|83504.8|83523.3|83498.3|83531.5|83506.5|83522.1|83497.1|61
1622043690000|2021-05-26 15:41:30|83523.4|83498.4|83522.2|83497.2|83524.2|83499.2|83520|83495|62
1622043700000|2021-05-26 15:41:40|83522.1|83497.1|83521.4|83496.4|83523.4|83498.4|83520.1|83495.1|49
1622043710000|2021-05-26 15:41:50|83521.2|83496.2|83520.3|83495.3|83526.6|83501.6|83519.8|83494.8|74
1622043720000|2021-05-26 15:42:00|83520|83495|83516.7|83491.7|83521.7|83496.7|83516.1|83491.1|56
1622043730000|2021-05-26 15:42:10|83516.9|83491.9|83518.9|83493.9|83527.1|83502.1|83514.4|83489.4|62
1622043740000|2021-05-26 15:42:20|83519.2|83494.2|83525.7|83500.7|83526.6|83501.6|83517.5|83492.5|72
1622043750000|2021-05-26 15:42:30|83525.5|83500.5|83530.9|83505.9|83532.3|83507.3|83523.7|83498.7|67
1622043760000|2021-05-26 15:42:40|83530.6|83505.6|83528.9|83503.9|83532.3|83507.3|83524.5|83499.5|71
1622043770000|2021-05-26 15:42:50|83529.6|83504.6|83528.7|83503.7|83535.7|83510.7|83528.6|83503.6|69
1622043780000|2021-05-26 15:43:00|83528.4|83503.4|83533.1|83508.1|83533.6|83508.6|83528.4|83503.4|53
1622043790000|2021-05-26 15:43:10|83532.9|83507.9|83544.2|83519.2|83544.9|83519.9|83532.3|83507.3|70
1622043800000|2021-05-26 15:43:20|83543.3|83518.3|83543.4|83518.4|83544.6|83519.6|83542.7|83517.7|47
1622043810000|2021-05-26 15:43:30|83543.7|83518.7|83526.6|83476.6|83545.1|83520.1|83522.9|83476.6|66
1622043820000|2021-05-26 15:43:40|83522.7|83472.7|83523.6|83498.6|83529|83504|83515.2|83472.7|63
1622043830000|2021-05-26 15:43:50|83524.5|83499.5|83534.6|83509.6|83534.6|83509.6|83522.3|83497.3|38
1622043840000|2021-05-26 15:44:00|83535.6|83510.6|83549.1|83524.1|83563.3|83527.1|83535.2|83510.2|70
1622043850000|2021-05-26 15:44:10|83548|83523|83543.8|83518.8|83559.7|83526.2|83541|83509.7|68
1622043860000|2021-05-26 15:44:20|83543.5|83518.5|83544.2|83519.2|83545.4|83520.4|83543.4|83518.4|48
1622043870000|2021-05-26 15:44:30|83544.3|83519.3|83538.7|83513.7|83544.7|83519.7|83537.1|83512.1|54
1622043880000|2021-05-26 15:44:40|83536.9|83511.9|83533.1|83508.1|83537.8|83512.8|83532|83507|60
1622043890000|2021-05-26 15:44:50|83533|83508|83535.5|83510.5|83537.9|83512.9|83532.8|83507.8|46
1622043900000|2021-05-26 15:45:00|83536.6|83511.6|83534.6|83509.6|83536.7|83511.7|83532.6|83507.6|51
1622043910000|2021-05-26 15:45:10|83533.2|83508.2|83535.5|83510.5|83536.6|83511.6|83533.2|83508.2|34
1622043920000|2021-05-26 15:45:20|83536.8|83511.8|83541.3|83516.3|83548.3|83523.3|83536.1|83511.1|53
1622043930000|2021-05-26 15:45:30|83541.4|83516.4|83553.4|83528.4|83555.8|83530.8|83540.6|83515.6|65
1622043940000|2021-05-26 15:45:40|83553.1|83528.1|83555.7|83530.7|83555.7|83530.7|83550.3|83525.3|60
1622043950000|2021-05-26 15:45:50|83553.8|83528.8|83542|83517|83556.5|83531.5|83541.4|83516.4|77
1622043960000|2021-05-26 15:46:00|83539.9|83514.9|83543.9|83518.9|83560.4|83523.1|83539.9|83498.6|73
1622043970000|2021-05-26 15:46:10|83543.5|83518.5|83535.9|83510.9|83546.8|83521.8|83532|83507|67
1622043980000|2021-05-26 15:46:20|83535|83510|83531.5|83506.5|83536.9|83511.9|83529.9|83504.9|76
1622043990000|2021-05-26 15:46:30|83531.6|83506.6|83535.4|83510.4|83537.1|83512.1|83530.9|83505.9|70
1622044000000|2021-05-26 15:46:40|83533.8|83508.8|83524.9|83499.9|83537.2|83512.2|83524.9|83499.9|70
1622044010000|2021-05-26 15:46:50|83525.7|83500.7|83520|83495|83527|83502|83518|83493|52
1622044020000|2021-05-26 15:47:00|83520.7|83495.7|83518.1|83493.1|83521.3|83496.3|83518.1|83493.1|42
1622044030000|2021-05-26 15:47:10|83517.9|83492.9|83514.3|83489.3|83518.4|83493.4|83514.3|83489.3|44
1622044040000|2021-05-26 15:47:20|83515.9|83490.9|83511.1|83486.1|83515.9|83490.9|83509.7|83484.7|52
1622044050000|2021-05-26 15:47:30|83512.3|83487.3|83521.6|83496.6|83521.6|83496.6|83512.3|83487.3|52
1622044060000|2021-05-26 15:47:40|83521.4|83496.4|83523.7|83498.7|83525.4|83500.4|83519.6|83494.6|47
1622044070000|2021-05-26 15:47:50|83523.5|83498.5|83523.3|83498.3|83523.8|83498.8|83521.8|83496.8|47
1622044080000|2021-05-26 15:48:00|83523.2|83498.2|83524.7|83499.7|83524.8|83499.8|83521|83496|39
1622044090000|2021-05-26 15:48:10|83524.6|83499.6|83523.1|83498.1|83526.4|83501.4|83523.1|83498.1|35
1622044100000|2021-05-26 15:48:20|83522.8|83497.8|83529.6|83504.6|83531.8|83506.8|83522.8|83497.8|48
1622044110000|2021-05-26 15:48:30|83529.5|83504.5|83524.4|83499.4|83530.6|83505.6|83521.8|83496.8|46
1622044120000|2021-05-26 15:48:40|83524.7|83499.7|83561.9|83511.9|83561.9|83511.9|83523.6|83498.6|66
1622044130000|2021-05-26 15:48:50|83559.9|83509.9|83551.3|83501.3|83562.9|83525.9|83537.6|83500.1|75
1622044140000|2021-05-26 15:49:00|83539.4|83514.4|83543.2|83518.2|83543.7|83518.7|83535|83510|78
1622044150000|2021-05-26 15:49:10|83544|83519|83543.7|83518.7|83546.5|83521.5|83542.1|83517.1|56
1622044160000|2021-05-26 15:49:20|83546.9|83521.9|83540.1|83515.1|83550.6|83525.6|83540.1|83515.1|73
1622044170000|2021-05-26 15:49:30|83541.3|83516.3|83545.3|83520.3|83546.3|83521.3|83540.1|83515.1|55
1622044180000|2021-05-26 15:49:40|83545.4|83520.4|83548.4|83523.4|83548.6|83523.6|83543.9|83518.9|49
1622044190000|2021-05-26 15:49:50|83547.8|83522.8|83557.8|83532.8|83557.8|83532.8|83547.8|83522.8|77
1622044200000|2021-05-26 15:50:00|83557.9|83532.9|83546.7|83521.7|83560.3|83535.3|83544.6|83519.6|64
1622044210000|2021-05-26 15:50:10|83547.6|83522.6|83548.6|83523.6|83553.1|83528.1|83544.3|83519.3|64
1622044220000|2021-05-26 15:50:20|83550.2|83525.2|83555.2|83530.2|83556.7|83531.7|83542.8|83517.8|71
1622044230000|2021-05-26 15:50:30|83554.8|83529.8|83558.2|83533.2|83561.4|83536.4|83552.8|83527.8|73
1622044240000|2021-05-26 15:50:40|83557.4|83532.4|83565.9|83540.9|83569|83544|83556.8|83531.8|65
1622044250000|2021-05-26 15:50:50|83566.2|83541.2|83563.9|83538.9|83569.2|83544.2|83560.4|83535.4|74
1622044260000|2021-05-26 15:51:00|83564.4|83539.4|83564|83539|83567.1|83542.1|83560.6|83535.6|64
1622044270000|2021-05-26 15:51:10|83564.6|83539.6|83569.4|83544.4|83574.4|83549.4|83561.8|83536.8|73
1622044280000|2021-05-26 15:51:20|83569.1|83544.1|83567.4|83542.4|83571.2|83546.2|83565.4|83540.4|56
1622044290000|2021-05-26 15:51:30|83567.5|83542.5|83567.6|83542.6|83569.2|83544.2|83564.3|83539.3|52
1622044300000|2021-05-26 15:51:40|83567.9|83542.9|83566.6|83541.6|83567.9|83542.9|83563.9|83538.9|48
1622044310000|2021-05-26 15:51:50|83566.3|83541.3|83568.5|83543.5|83569|83544|83565.5|83540.5|35
1622044320000|2021-05-26 15:52:00|83568.7|83543.7|83564.3|83539.3|83571.8|83546.8|83563.9|83538.9|60
1622044330000|2021-05-26 15:52:10|83564.5|83539.5|83573.5|83548.5|83575.3|83550.3|83564.4|83539.4|63
1622044340000|2021-05-26 15:52:20|83573.7|83548.7|83569.5|83544.5|83578.1|83553.1|83569.5|83544.5|56
1622044350000|2021-05-26 15:52:30|83570.2|83545.2|83565.8|83540.8|83573.3|83548.3|83565.7|83540.7|60
1622044360000|2021-05-26 15:52:40|83565.5|83540.5|83559.5|83534.5|83566.1|83541.1|83556.9|83531.9|71
1622044370000|2021-05-26 15:52:50|83558.7|83533.7|83548.9|83523.9|83560.9|83535.9|83538.9|83513.9|71
1622044380000|2021-05-26 15:53:00|83548.4|83523.4|83549.5|83524.5|83551|83526|83546.6|83521.6|59
1622044390000|2021-05-26 15:53:10|83549.4|83524.4|83555.7|83530.7|83562.3|83537.3|83549.4|83524.4|70
1622044400000|2021-05-26 15:53:20|83555.8|83530.8|83568|83543|83568|83543|83552.2|83527.2|64
1622044410000|2021-05-26 15:53:30|83568.1|83543.1|83582.3|83557.3|83582.3|83557.3|83564.7|83539.7|76
1622044420000|2021-05-26 15:53:40|83581.5|83556.5|83578.2|83553.2|83583.1|83558.1|83576.7|83551.7|66
1622044430000|2021-05-26 15:53:50|83578.1|83553.1|83570.4|83545.4|83578.8|83553.8|83568.7|83543.7|60
1622044440000|2021-05-26 15:54:00|83570|83545|83569|83544|83570.5|83545.5|83561.1|83536.1|58
1622044450000|2021-05-26 15:54:10|83569.7|83544.7|83568.5|83543.5|83569.7|83544.7|83566.5|83541.5|54
1622044460000|2021-05-26 15:54:20|83567.8|83542.8|83574.1|83549.1|83576.4|83551.4|83564.9|83539.9|66
1622044470000|2021-05-26 15:54:30|83575.3|83550.3|83572|83547|83575.3|83550.3|83570.1|83545.1|66
1622044480000|2021-05-26 15:54:40|83572.1|83547.1|83569.7|83544.7|83573.8|83548.8|83566.8|83541.8|67
1622044490000|2021-05-26 15:54:50|83569.8|83544.8|83571.1|83546.1|83574.3|83549.3|83568.2|83543.2|57
1622044500000|2021-05-26 15:55:00|83572.3|83547.3|83573.9|83548.9|83578.6|83553.6|83568.5|83543.5|74
1622044510000|2021-05-26 15:55:10|83569.6|83544.6|83567.7|83542.7|83573.8|83548.8|83566.5|83541.5|59
1622044520000|2021-05-26 15:55:20|83567.4|83542.4|83569.1|83544.1|83573.4|83548.4|83565.7|83540.7|68
1622044530000|2021-05-26 15:55:30|83568|83543|83568.6|83543.6|83571.4|83546.4|83566.4|83541.4|62
1622044540000|2021-05-26 15:55:40|83567.8|83542.8|83563.9|83538.9|83570.5|83545.5|83562.1|83537.1|64
1622044550000|2021-05-26 15:55:50|83564.1|83539.1|83566.4|83541.4|83569.6|83544.6|83564|83539|64
1622044560000|2021-05-26 15:56:00|83566|83541|83567.3|83542.3|83569.7|83544.7|83564.9|83539.9|64
1622044570000|2021-05-26 15:56:10|83567.5|83542.5|83562.1|83537.1|83571.1|83546.1|83560.1|83535.1|49
1622044580000|2021-05-26 15:56:20|83561.3|83536.3|83559.1|83534.1|83562.6|83537.6|83557.5|83532.5|43
1622044590000|2021-05-26 15:56:30|83557.8|83532.8|83560|83535|83562.4|83537.4|83557|83532|57
1622044600000|2021-05-26 15:56:40|83559.9|83534.9|83561|83536|83562.7|83537.7|83556.7|83531.7|51
1622044610000|2021-05-26 15:56:50|83562.1|83537.1|83564.8|83539.8|83566.9|83541.9|83562.1|83537.1|49
1622044620000|2021-05-26 15:57:00|83564.9|83539.9|83569.2|83544.2|83570.5|83545.5|83562.4|83537.4|51
1622044630000|2021-05-26 15:57:10|83569|83544|83569.3|83544.3|83572.2|83547.2|83568.8|83543.8|49
1622044640000|2021-05-26 15:57:20|83567.1|83542.1|83559.9|83534.9|83568.9|83543.9|83559.5|83534.5|44
1622044650000|2021-05-26 15:57:30|83559.7|83534.7|83559.2|83534.2|83560.4|83535.4|83554.6|83529.6|45
1622044660000|2021-05-26 15:57:40|83559|83534|83554.5|83529.5|83559.1|83534.1|83554.5|83529.5|29
1622044670000|2021-05-26 15:57:50|83552.8|83527.8|83553.6|83528.6|83554.9|83529.9|83551.6|83526.6|51
1622044680000|2021-05-26 15:58:00|83553.3|83528.3|83545|83520|83553.3|83528.3|83544.3|83519.3|58
1622044690000|2021-05-26 15:58:10|83545.9|83520.9|83543.6|83518.6|83545.9|83520.9|83541.2|83516.2|59
1622044700000|2021-05-26 15:58:20|83543.5|83518.5|83535.6|83510.6|83544.4|83519.4|83535.6|83510.6|51
1622044710000|2021-05-26 15:58:30|83536.5|83511.5|83532.5|83507.5|83536.5|83511.5|83530.4|83505.4|44
1622044720000|2021-05-26 15:58:40|83533|83508|83529.1|83504.1|83533.1|83508.1|83528.6|83503.6|35
1622044730000|2021-05-26 15:58:50|83528.2|83503.2|83521.7|83496.7|83528.8|83503.8|83521.6|83496.6|47
1622044740000|2021-05-26 15:59:00|83521.6|83496.6|83527.7|83502.7|83530.2|83505.2|83519.4|83494.4|53
1622044750000|2021-05-26 15:59:10|83528.7|83503.7|83519.6|83494.6|83529.7|83504.7|83518|83493|58
1622044760000|2021-05-26 15:59:20|83518.9|83493.9|83519|83494|83519.9|83494.9|83516.3|83491.3|55
1622044770000|2021-05-26 15:59:30|83518.9|83493.9|83520.1|83495.1|83522.9|83497.9|83518|83493|45
1622044780000|2021-05-26 15:59:40|83520.8|83495.8|83510.5|83485.5|83521|83496|83509.2|83484.2|65
1622044790000|2021-05-26 15:59:50|83510.7|83485.7|83513|83488|83513|83488|83507.1|83482.1|58
1622044800000|2021-05-26 16:00:00|83514.8|83489.8|83512.5|83487.5|83514.8|83489.8|83510.6|83485.6|45
1622044810000|2021-05-26 16:00:10|83512.2|83487.2|83513.2|83488.2|83513.5|83488.5|83510.3|83485.3|33
1622044820000|2021-05-26 16:00:20|83512.6|83487.6|83510.3|83485.3|83513.2|83488.2|83510.3|83485.3|31
1622044830000|2021-05-26 16:00:30|83509.8|83484.8|83509.2|83484.2|83511.7|83486.7|83508.2|83483.2|37
1622044840000|2021-05-26 16:00:40|83509.7|83484.7|83507.3|83482.3|83509.7|83484.7|83507|83482|35
1622044850000|2021-05-26 16:00:50|83507.6|83482.6|83509.6|83484.6|83510.2|83485.2|83506|83481|35
1622044860000|2021-05-26 16:01:00|83508.4|83483.4|83509.7|83484.7|83509.8|83484.8|83505.7|83480.7|50
1622044870000|2021-05-26 16:01:10|83509.6|83484.6|83514|83489|83516.1|83491.1|83507.9|83482.9|42
1622044880000|2021-05-26 16:01:20|83514.3|83489.3|83516.2|83491.2|83516.4|83491.4|83512.7|83487.7|37
1622044890000|2021-05-26 16:01:30|83516.1|83491.1|83515.8|83490.8|83516.4|83491.4|83514.4|83489.4|34
1622044900000|2021-05-26 16:01:40|83515.7|83490.7|83512.3|83487.3|83515.7|83490.7|83510.4|83485.4|41
1622044910000|2021-05-26 16:01:50|83512.5|83487.5|83512.6|83487.6|83514.5|83489.5|83507.3|83482.3|56
1622044920000|2021-05-26 16:02:00|83512.4|83487.4|83510.5|83485.5|83512.4|83487.4|83509.9|83484.9|33
1622044930000|2021-05-26 16:02:10|83510.3|83485.3|83514.8|83489.8|83515.6|83490.6|83508.9|83483.9|52
1622044940000|2021-05-26 16:02:20|83514.6|83489.6|83513.9|83488.9|83514.8|83489.8|83513.1|83488.1|40
1622044950000|2021-05-26 16:02:30|83524.4|83499.4|83510.5|83485.5|83528.5|83503.5|83508.8|83483.8|58
1622044960000|2021-05-26 16:02:40|83511|83486|83511.1|83486.1|83511.5|83486.5|83509.4|83484.4|41
1622044970000|2021-05-26 16:02:50|83510.8|83485.8|83510.3|83485.3|83511|83486|83508.7|83483.7|39
1622044980000|2021-05-26 16:03:00|83509.8|83484.8|83510.3|83485.3|83511.1|83486.1|83509.1|83484.1|34
1622044990000|2021-05-26 16:03:10|83510.2|83485.2|83508.6|83483.6|83510.2|83485.2|83508.2|83483.2|33
1622045000000|2021-05-26 16:03:20|83508.5|83483.5|83516.3|83491.3|83516.9|83491.9|83508.5|83483.5|36
1622045010000|2021-05-26 16:03:30|83516.1|83491.1|83508.6|83483.6|83517.1|83492.1|83508.6|83483.6|37
1622045020000|2021-05-26 16:03:40|83508|83483|83509.1|83484.1|83510.2|83485.2|83506.5|83481.5|36
1622045030000|2021-05-26 16:03:50|83507.5|83482.5|83516|83491|83517.7|83492.7|83507.5|83482.5|41
1622045040000|2021-05-26 16:04:00|83515.8|83490.8|83512.9|83487.9|83516.3|83491.3|83511.5|83486.5|49
1622045050000|2021-05-26 16:04:10|83514.8|83489.8|83510.3|83485.3|83514.8|83489.8|83509.2|83484.2|54
1622045060000|2021-05-26 16:04:20|83510.4|83485.4|83508.4|83483.4|83511.3|83486.3|83508.4|83483.4|51
1622045070000|2021-05-26 16:04:30|83508.7|83483.7|83506.4|83481.4|83508.8|83483.8|83502.1|83477.1|55
1622045080000|2021-05-26 16:04:40|83507|83482|83509.5|83484.5|83513.6|83488.6|83507|83482|44
1622045090000|2021-05-26 16:04:50|83509.7|83484.7|83510.8|83485.8|83511.8|83486.8|83509.7|83484.7|24
1622045100000|2021-05-26 16:05:00|83511.1|83486.1|83512.1|83487.1|83515.2|83490.2|83511.1|83486.1|43
1622045110000|2021-05-26 16:05:10|83511.2|83486.2|83512.1|83487.1|83513.1|83488.1|83510.5|83485.5|37
1622045120000|2021-05-26 16:05:20|83512.3|83487.3|83514|83489|83514|83489|83511.2|83486.2|34
1622045130000|2021-05-26 16:05:30|83513.6|83488.6|83515.6|83490.6|83518.5|83493.5|83513.1|83488.1|30
1622045140000|2021-05-26 16:05:40|83515.2|83490.2|83512.9|83487.9|83515.2|83490.2|83512.5|83487.5|39
1622045150000|2021-05-26 16:05:50|83512.7|83487.7|83519.3|83494.3|83519.3|83494.3|83511.9|83486.9|40
1622045160000|2021-05-26 16:06:00|83518.8|83493.8|83521.4|83496.4|83524.3|83499.3|83518.8|83493.8|47
1622045170000|2021-05-26 16:06:10|83521.6|83496.6|83521.3|83496.3|83522.6|83497.6|83521.3|83496.3|23
1622045180000|2021-05-26 16:06:20|83520.2|83495.2|83524.6|83499.6|83524.6|83499.6|83520.2|83495.2|23
1622045190000|2021-05-26 16:06:30|83524.4|83499.4|83526.4|83501.4|83527.3|83502.3|83523.9|83498.9|33
1622045200000|2021-05-26 16:06:40|83526.3|83501.3|83522.9|83497.9|83526.3|83501.3|83518.7|83493.7|32
1622045210000|2021-05-26 16:06:50|83522.6|83497.6|83523|83498|83523.8|83498.8|83522.1|83497.1|22
1622045220000|2021-05-26 16:07:00|83522.9|83497.9|83523.6|83498.6|83524.5|83499.5|83522.6|83497.6|20
1622045230000|2021-05-26 16:07:10|83525.2|83500.2|83530.8|83505.8|83532|83507|83525.2|83500.2|39
1622045240000|2021-05-26 16:07:20|83530.6|83505.6|83533|83508|83533.3|83508.3|83529.3|83504.3|29
1622045250000|2021-05-26 16:07:30|83532.9|83507.9|83527.8|83502.8|83533.4|83508.4|83527.8|83502.8|20
1622045260000|2021-05-26 16:07:40|83527.7|83502.7|83529.6|83504.6|83530.1|83505.1|83526.1|83501.1|31
1622045270000|2021-05-26 16:07:50|83530.3|83505.3|83530.3|83505.3|83532.6|83507.6|83528|83503|41
1622045280000|2021-05-26 16:08:00|83530.4|83505.4|83530.5|83505.5|83530.9|83505.9|83523.2|83498.2|45
1622045290000|2021-05-26 16:08:10|83529.8|83504.8|83530.7|83505.7|83531.6|83506.6|83528.6|83503.6|39
1622045300000|2021-05-26 16:08:20|83530.5|83505.5|83528.8|83503.8|83530.5|83505.5|83527.3|83502.3|27
1622045310000|2021-05-26 16:08:30|83528.4|83503.4|83529.5|83504.5|83530.2|83505.2|83528.2|83503.2|31
1622045320000|2021-05-26 16:08:40|83529.3|83504.3|83533.9|83508.9|83535.8|83510.8|83529.1|83504.1|37
1622045330000|2021-05-26 16:08:50|83533.8|83508.8|83535.2|83510.2|83537.7|83512.7|83533.7|83508.7|31
1622045340000|2021-05-26 16:09:00|83535.4|83510.4|83545.3|83520.3|83546.8|83521.8|83534.6|83509.6|47
1622045350000|2021-05-26 16:09:10|83544|83519|83542.7|83517.7|83544.7|83519.7|83538.9|83513.9|46
1622045360000|2021-05-26 16:09:20|83542.8|83517.8|83550.7|83525.7|83551.9|83526.9|83540.5|83515.5|46
1622045370000|2021-05-26 16:09:30|83551.1|83526.1|83553.6|83528.6|83554|83529|83549.8|83524.8|37
1622045380000|2021-05-26 16:09:40|83553.7|83528.7|83557.1|83532.1|83557.5|83532.5|83553.7|83528.7|37
1622045390000|2021-05-26 16:09:50|83557|83532|83562.3|83537.3|83562.7|83537.7|83555.2|83530.2|46
1622045400000|2021-05-26 16:10:00|83561.8|83536.8|83568.9|83543.9|83573|83548|83561.3|83536.3|54
1622045410000|2021-05-26 16:10:10|83569.6|83544.6|83569.1|83544.1|83570.9|83545.9|83565.1|83540.1|41
1622045420000|2021-05-26 16:10:20|83570.2|83545.2|83571.8|83546.8|83575.8|83550.8|83568.2|83543.2|63
1622045430000|2021-05-26 16:10:30|83571.2|83546.2|83565.8|83540.8|83573.1|83548.1|83563.6|83538.6|49
1622045440000|2021-05-26 16:10:40|83565.6|83540.6|83570.7|83545.7|83571.7|83546.7|83563.7|83538.7|45
1622045450000|2021-05-26 16:10:50|83571.2|83546.2|83570.8|83545.8|83574.9|83549.9|83569.4|83544.4|45
1622045460000|2021-05-26 16:11:00|83571.3|83546.3|83574.3|83549.3|83576.5|83551.5|83569.9|83544.9|44
1622045470000|2021-05-26 16:11:10|83574.4|83549.4|83575|83550|83575.9|83550.9|83573.6|83548.6|34
1622045480000|2021-05-26 16:11:20|83574.9|83549.9|83569.8|83544.8|83575.3|83550.3|83569.8|83544.8|30
1622045490000|2021-05-26 16:11:30|83570.3|83545.3|83572.4|83547.4|83575.2|83550.2|83569.2|83544.2|48
1622045500000|2021-05-26 16:11:40|83572.9|83547.9|83570.4|83545.4|83572.9|83547.9|83569.9|83544.9|24
1622045510000|2021-05-26 16:11:50|83570.6|83545.6|83572.9|83547.9|83572.9|83547.9|83566.5|83541.5|44
1622045520000|2021-05-26 16:12:00|83569.9|83544.9|83565.7|83540.7|83574.4|83549.4|83563.8|83538.8|51
1622045530000|2021-05-26 16:12:10|83563.5|83538.5|83559.7|83534.7|83564.2|83539.2|83557.4|83532.4|47
1622045540000|2021-05-26 16:12:20|83559.3|83534.3|83553.7|83528.7|83560|83535|83553.7|83528.7|33
1622045550000|2021-05-26 16:12:30|83554.2|83529.2|83554.2|83529.2|83558.5|83533.5|83552.2|83527.2|37
1622045560000|2021-05-26 16:12:40|83554.7|83529.7|83548.2|83523.2|83556.9|83531.9|83548.2|83523.2|50
1622045570000|2021-05-26 16:12:50|83548.1|83523.1|83567.1|83542.1|83570.3|83545.3|83546.9|83521.9|52
1622045580000|2021-05-26 16:13:00|83567.8|83542.8|83567.8|83542.8|83570.2|83545.2|83566.6|83541.6|42
1622045590000|2021-05-26 16:13:10|83567.9|83542.9|83566.5|83541.5|83568.7|83543.7|83562|83537|38
1622045600000|2021-05-26 16:13:20|83566|83541|83557.9|83532.9|83566|83541|83557.1|83532.1|45
1622045610000|2021-05-26 16:13:30|83558|83533|83556.7|83531.7|83559.6|83534.6|83556|83531|34
1622045620000|2021-05-26 16:13:40|83559|83534|83559.3|83534.3|83560.6|83535.6|83558.3|83533.3|36
1622045630000|2021-05-26 16:13:50|83559.4|83534.4|83553.5|83528.5|83560|83535|83553.2|83528.2|35
1622045640000|2021-05-26 16:14:00|83554.1|83529.1|83549.7|83524.7|83554.1|83529.1|83548.5|83523.5|25
1622045650000|2021-05-26 16:14:10|83548|83523|83549.7|83524.7|83549.7|83524.7|83547|83522|30
1622045660000|2021-05-26 16:14:20|83549.6|83524.6|83546|83521|83550.6|83525.6|83546|83521|28
1622045670000|2021-05-26 16:14:30|83549.7|83524.7|83545.7|83520.7|83549.7|83524.7|83545.3|83520.3|19
1622045680000|2021-05-26 16:14:40|83545.8|83520.8|83544.1|83519.1|83554.2|83529.2|83542.3|83517.3|31
1622045690000|2021-05-26 16:14:50|83541.6|83516.6|83543.2|83518.2|83546.3|83521.3|83539.4|83514.4|52
1622045700000|2021-05-26 16:15:00|83540.6|83515.6|83537.5|83512.5|83544.8|83519.8|83537|83512|44
1622045710000|2021-05-26 16:15:10|83537.4|83512.4|83536.1|83511.1|83538.7|83513.7|83534.3|83509.3|45
1622045720000|2021-05-26 16:15:20|83536.4|83511.4|83543.8|83518.8|83544.9|83519.9|83535.4|83510.4|53
1622045730000|2021-05-26 16:15:30|83543.9|83518.9|83543.4|83518.4|83544.5|83519.5|83542.9|83517.9|28
1622045740000|2021-05-26 16:15:40|83544.6|83519.6|83551.6|83526.6|83551.6|83526.6|83542.1|83517.1|29
1622045750000|2021-05-26 16:15:50|83550|83525|83551|83526|83552.3|83527.3|83549.2|83524.2|44
1622045760000|2021-05-26 16:16:00|83551.1|83526.1|83556.2|83531.2|83560.1|83535.1|83551|83526|49
1622045770000|2021-05-26 16:16:10|83554.3|83529.3|83552.5|83527.5|83555.4|83530.4|83546.6|83521.6|48
1622045780000|2021-05-26 16:16:20|83545.5|83520.5|83545.6|83520.6|83548.4|83523.4|83543.9|83518.9|26
1622045790000|2021-05-26 16:16:30|83545.3|83520.3|83546.1|83521.1|83550.7|83525.7|83545.3|83520.3|45
1622045800000|2021-05-26 16:16:40|83545.8|83520.8|83549.7|83524.7|83552.2|83527.2|83545.1|83520.1|34
1622045810000|2021-05-26 16:16:50|83549.2|83524.2|83544.5|83519.5|83550.7|83525.7|83543|83518|32
1622045820000|2021-05-26 16:17:00|83544.3|83519.3|83543.7|83518.7|83544.9|83519.9|83540.7|83515.7|15
1622045830000|2021-05-26 16:17:10|83544.1|83519.1|83548.3|83523.3|83548.7|83523.7|83541.1|83516.1|32
1622045840000|2021-05-26 16:17:20|83548|83523|83544.8|83519.8|83548|83523|83544.1|83519.1|30
1622045850000|2021-05-26 16:17:30|83545.8|83520.8|83550|83525|83550.9|83525.9|83545.8|83520.8|30
1622045860000|2021-05-26 16:17:40|83549.7|83524.7|83550.2|83525.2|83550.4|83525.4|83548.7|83523.7|19
1622045870000|2021-05-26 16:17:50|83550.1|83525.1|83550.5|83525.5|83552.8|83527.8|83547|83522|11
1622045880000|2021-05-26 16:18:00|83550.8|83525.8|83545.7|83520.7|83551.1|83526.1|83545.7|83520.7|33
1622045890000|2021-05-26 16:18:10|83546.1|83521.1|83550.2|83525.2|83550.2|83525.2|83546.1|83521.1|29
1622045900000|2021-05-26 16:18:20|83550.5|83525.5|83551.2|83526.2|83552.3|83527.3|83550.4|83525.4|29
1622045910000|2021-05-26 16:18:30|83551.1|83526.1|83551.1|83526.1|83551.2|83526.2|83550.4|83525.4|12
1622045920000|2021-05-26 16:18:40|83551.2|83526.2|83548.9|83523.9|83551.3|83526.3|83548.8|83523.8|25
1622045930000|2021-05-26 16:18:50|83547.8|83522.8|83547.8|83522.8|83548.2|83523.2|83547.6|83522.6|14
1622045940000|2021-05-26 16:19:00|83548|83523|83542.4|83517.4|83548|83523|83540|83515|44
1622045950000|2021-05-26 16:19:10|83542.3|83517.3|83533.4|83508.4|83542.6|83517.6|83533.1|83508.1|35
1622045960000|2021-05-26 16:19:20|83533.5|83508.5|83533.2|83508.2|83534.8|83509.8|83532.7|83507.7|33
1622045970000|2021-05-26 16:19:30|83533.8|83508.8|83528.4|83503.4|83533.8|83508.8|83527|83502|42
1622045980000|2021-05-26 16:19:40|83527.6|83502.6|83528.6|83503.6|83529.2|83504.2|83527.6|83502.6|31
1622045990000|2021-05-26 16:19:50|83528.8|83503.8|83528.1|83503.1|83529.3|83504.3|83527.7|83502.7|24
1622046000000|2021-05-26 16:20:00|83528.2|83503.2|83528.4|83503.4|83528.7|83503.7|83528.2|83503.2|15
1622046010000|2021-05-26 16:20:10|83528.2|83503.2|83529|83504|83529.1|83504.1|83524.9|83499.9|38
1622046020000|2021-05-26 16:20:20|83528.9|83503.9|83529.1|83504.1|83529.8|83504.8|83525.6|83500.6|35
1622046030000|2021-05-26 16:20:30|83528.8|83503.8|83528.7|83503.7|83530.8|83505.8|83528.2|83503.2|47
1622046040000|2021-05-26 16:20:40|83528.8|83503.8|83528|83503|83529.2|83504.2|83527|83502|33
1622046050000|2021-05-26 16:20:50|83528.1|83503.1|83526.5|83501.5|83528.1|83503.1|83526.3|83501.3|19
1622046060000|2021-05-26 16:21:00|83526.4|83501.4|83527.2|83502.2|83527.5|83502.5|83526.3|83501.3|24
1622046070000|2021-05-26 16:21:10|83527.4|83502.4|83528.6|83503.6|83529.1|83504.1|83526.6|83501.6|16
1622046080000|2021-05-26 16:21:20|83529.2|83504.2|83526.6|83501.6|83529.2|83504.2|83526.3|83501.3|41
1622046090000|2021-05-26 16:21:30|83526.7|83501.7|83529.7|83504.7|83529.8|83504.8|83526.6|83501.6|30
1622046100000|2021-05-26 16:21:40|83527.5|83502.5|83530|83505|83531.1|83506.1|83527.5|83502.5|26
1622046110000|2021-05-26 16:21:50|83530.2|83505.2|83526.8|83501.8|83531.4|83506.4|83526.7|83501.7|31
1622046120000|2021-05-26 16:22:00|83527.2|83502.2|83530.8|83505.8|83531.7|83506.7|83526.8|83501.8|33
1622046130000|2021-05-26 16:22:10|83530.6|83505.6|83530.5|83505.5|83531.1|83506.1|83529.9|83504.9|26
1622046140000|2021-05-26 16:22:20|83530.4|83505.4|83530.8|83505.8|83530.9|83505.9|83529.3|83504.3|26
1622046150000|2021-05-26 16:22:30|83530.7|83505.7|83532.7|83507.7|83532.7|83507.7|83530.1|83505.1|20
1622046160000|2021-05-26 16:22:40|83533.1|83508.1|83530.9|83505.9|83533.1|83508.1|83530.7|83505.7|17
1622046170000|2021-05-26 16:22:50|83531.1|83506.1|83530.6|83505.6|83531.8|83506.8|83530.6|83505.6|34
1622046180000|2021-05-26 16:23:00|83530.9|83505.9|83533.3|83508.3|83534.2|83509.2|83530.3|83505.3|27
1622046190000|2021-05-26 16:23:10|83533.2|83508.2|83545.9|83520.9|83546.9|83521.9|83533.2|83508.2|28
1622046200000|2021-05-26 16:23:20|83546|83521|83550|83525|83550|83525|83544.1|83519.1|19
1622046210000|2021-05-26 16:23:30|83550.3|83525.3|83549.2|83524.2|83552|83527|83548|83523|30
1622046220000|2021-05-26 16:23:40|83549.6|83524.6|83550.2|83525.2|83551|83526|83547.9|83522.9|36
1622046230000|2021-05-26 16:23:50|83550.7|83525.7|83546.7|83521.7|83551.3|83526.3|83546.1|83521.1|37
1622046240000|2021-05-26 16:24:00|83546.9|83521.9|83548.3|83523.3|83558.1|83533.1|83544.1|83519.1|59
1622046250000|2021-05-26 16:24:10|83548.2|83523.2|83550.4|83525.4|83550.4|83525.4|83546.5|83521.5|44
1622046260000|2021-05-26 16:24:20|83550.3|83525.3|83555.7|83530.7|83558.2|83533.2|83550.1|83525.1|46
1622046270000|2021-05-26 16:24:30|83556.1|83531.1|83561.6|83536.6|83562.8|83537.8|83556.1|83531.1|50
1622046280000|2021-05-26 16:24:40|83561.3|83536.3|83559.3|83534.3|83563.6|83538.6|83557.9|83532.9|47
1622046290000|2021-05-26 16:24:50|83558.7|83533.7|83571.8|83546.8|83588|83550.1|83558|83533|49
1622046300000|2021-05-26 16:25:00|83573.3|83548.3|83579.8|83554.8|83581.5|83556.5|83573.3|83548.3|68
1622046310000|2021-05-26 16:25:10|83581|83556|83580.6|83555.6|83581|83556|83577.2|83552.2|58
1622046320000|2021-05-26 16:25:20|83581.1|83556.1|83580.1|83555.1|83581.1|83556.1|83576.4|83551.4|40
1622046330000|2021-05-26 16:25:30|83579.4|83554.4|83584.4|83559.4|83585.4|83560.4|83579.1|83554.1|52
1622046340000|2021-05-26 16:25:40|83584.1|83559.1|83574.4|83549.4|83584.1|83559.1|83573.3|83548.3|56
1622046350000|2021-05-26 16:25:50|83574.7|83549.7|83570.8|83545.8|83575.9|83550.9|83568.2|83543.2|56
1622046360000|2021-05-26 16:26:00|83570.5|83545.5|83574.8|83549.8|83583.8|83558.8|83570.5|83545.5|52
1622046370000|2021-05-26 16:26:10|83574.9|83549.9|83574.9|83549.9|83575.2|83550.2|83573.1|83548.1|32
1622046380000|2021-05-26 16:26:20|83573.4|83548.4|83570.3|83545.3|83573.4|83548.4|83569.5|83544.5|41
1622046390000|2021-05-26 16:26:30|83570.1|83545.1|83583.6|83558.6|83593.7|83568.7|83566.5|83541.5|69
1622046400000|2021-05-26 16:26:40|83583.1|83558.1|83580.6|83555.6|83584|83559|83580.5|83555.5|41
1622046410000|2021-05-26 16:26:50|83580.5|83555.5|83574.3|83549.3|83581.4|83556.4|83574.3|83549.3|42
1622046420000|2021-05-26 16:27:00|83573.9|83548.9|83574|83549|83576.5|83550.4|83561.9|83526.1|53
1622046430000|2021-05-26 16:27:10|83574.6|83549.6|83568.7|83543.7|83576|83551|83568.7|83543.7|36
1622046440000|2021-05-26 16:27:20|83568|83543|83561.2|83536.2|83568.9|83543.9|83560.4|83535.4|55
1622046450000|2021-05-26 16:27:30|83561.8|83536.8|83563.2|83538.2|83572|83547|83561.1|83536.1|55
1622046460000|2021-05-26 16:27:40|83563.1|83538.1|83564.2|83539.2|83565.7|83540.7|83557.8|83532.8|54
1622046470000|2021-05-26 16:27:50|83564.8|83539.8|83548.9|83523.9|83572.5|83540.8|83546.8|83517|68
1622046480000|2021-05-26 16:28:00|83550.9|83525.9|83558.4|83533.4|83559.3|83534.3|83550.7|83525.7|54
1622046490000|2021-05-26 16:28:10|83558.7|83533.7|83564.4|83539.4|83565|83540|83558.7|83533.7|52
1622046500000|2021-05-26 16:28:20|83564.3|83539.3|83560.7|83535.7|83569.1|83544.1|83560.4|83535.4|49
1622046510000|2021-05-26 16:28:30|83559.1|83534.1|83561.2|83536.2|83565.6|83540.6|83559.1|83534.1|56
1622046520000|2021-05-26 16:28:40|83561.1|83536.1|83560.4|83535.4|83561.1|83536.1|83559.6|83534.6|35
1622046530000|2021-05-26 16:28:50|83564.3|83539.3|83559.9|83534.9|83564.3|83539.3|83559.9|83534.9|18
1622046540000|2021-05-26 16:29:00|83560.1|83535.1|83561.4|83536.4|83562.9|83537.9|83558.7|83533.7|44
1622046550000|2021-05-26 16:29:10|83564.2|83539.2|83563.2|83538.2|83567.1|83542.1|83560.9|83535.9|44
1622046560000|2021-05-26 16:29:20|83563.8|83538.8|83562.3|83537.3|83566.3|83541.3|83562.3|83537.3|37
1622046570000|2021-05-26 16:29:30|83562.8|83537.8|83564.8|83539.8|83566.3|83541.3|83562.8|83537.8|46
1622046580000|2021-05-26 16:29:40|83564.7|83539.7|83562.9|83537.9|83566.6|83541.6|83561.7|83536.7|52
1622046590000|2021-05-26 16:29:50|83563.1|83538.1|83560.6|83535.6|83565.1|83540.1|83558.4|83533.4|37
1622046600000|2021-05-26 16:30:00|83560|83535|83560.7|83535.7|83562.8|83537.8|83559.4|83534.4|40
1622046610000|2021-05-26 16:30:10|83561.7|83536.7|83555.7|83530.7|83561.7|83536.7|83554|83529|34
1622046620000|2021-05-26 16:30:20|83556|83531|83565.3|83540.3|83565.4|83540.4|83555.8|83530.8|42
1622046630000|2021-05-26 16:30:30|83566.5|83541.5|83566.3|83541.3|83567|83542|83562.6|83537.6|36
1622046640000|2021-05-26 16:30:40|83565.9|83540.9|83561.3|83536.3|83567|83542|83560.9|83535.9|24
1622046650000|2021-05-26 16:30:50|83561.5|83536.5|83564.5|83539.5|83565.5|83540.5|83561.3|83536.3|25
1622046660000|2021-05-26 16:31:00|83564.7|83539.7|83559.1|83534.1|83565.2|83540.2|83558|83533|31
1622046670000|2021-05-26 16:31:10|83558.8|83533.8|83559.5|83534.5|83560.4|83535.4|83556.6|83531.6|17
1622046680000|2021-05-26 16:31:20|83559.4|83534.4|83557.4|83532.4|83560.4|83535.4|83555.1|83530.1|31
1622046690000|2021-05-26 16:31:30|83557.5|83532.5|83556.8|83531.8|83558|83533|83556.2|83531.2|25
1622046700000|2021-05-26 16:31:40|83556.7|83531.7|83554.4|83529.4|83557|83532|83554.4|83529.4|23
1622046710000|2021-05-26 16:31:50|83554.6|83529.6|83552.6|83527.6|83557|83532|83552.6|83527.6|37
1622046720000|2021-05-26 16:32:00|83554.5|83529.5|83551.9|83526.9|83554.5|83529.5|83549|83524|51
1622046730000|2021-05-26 16:32:10|83552|83527|83552.4|83527.4|83556.3|83531.3|83550.7|83525.7|34
1622046740000|2021-05-26 16:32:20|83552.2|83527.2|83553.9|83528.9|83559.4|83534.4|83552.2|83527.2|42
1622046750000|2021-05-26 16:32:30|83553.7|83528.7|83552.9|83527.9|83554.2|83529.2|83552.9|83527.9|34
1622046760000|2021-05-26 16:32:40|83553|83528|83554.7|83529.7|83558.7|83533.7|83552.4|83527.4|41
1622046770000|2021-05-26 16:32:50|83555.6|83530.6|83558.6|83533.6|83558.6|83533.6|83553|83528|40
1622046780000|2021-05-26 16:33:00|83558|83533|83568.4|83543.4|83568.5|83543.5|83556.9|83531.9|51
1622046790000|2021-05-26 16:33:10|83567.3|83542.3|83564|83539|83568.9|83543.9|83560.9|83535.9|39
1622046800000|2021-05-26 16:33:20|83563.6|83538.6|83566.3|83541.3|83568|83543|83562.2|83537.2|53
1622046810000|2021-05-26 16:33:30|83566.4|83541.4|83565.3|83540.3|83570.1|83545.1|83563|83538|48
1622046820000|2021-05-26 16:33:40|83565.5|83540.5|83562.1|83537.1|83565.5|83540.5|83562.1|83537.1|23
1622046830000|2021-05-26 16:33:50|83562|83537|83560.4|83535.4|83563.6|83538.6|83559.9|83534.9|28
1622046840000|2021-05-26 16:34:00|83560.6|83535.6|83555.2|83530.2|83562.1|83537.1|83555.1|83530.1|51
1622046850000|2021-05-26 16:34:10|83555.4|83530.4|83553.5|83528.5|83556.7|83531.7|83553|83528|22
1622046860000|2021-05-26 16:34:20|83555.4|83530.4|83555.7|83530.7|83556.7|83531.7|83553.2|83528.2|12
1622046870000|2021-05-26 16:34:30|83555.5|83530.5|83553|83528|83555.7|83530.7|83553|83528|9
1622046880000|2021-05-26 16:34:40|83553.3|83528.3|83554.3|83529.3|83556.3|83531.3|83552.5|83527.5|52
1622046890000|2021-05-26 16:34:50|83559.2|83534.2|83556.4|83531.4|83560.5|83535.5|83556.2|83531.2|43
1622046900000|2021-05-26 16:35:00|83558.2|83533.2|83560.2|83535.2|83564.5|83539.5|83555.5|83530.5|52
1622046910000|2021-05-26 16:35:10|83561.2|83536.2|83561|83536|83562.9|83537.9|83558.7|83533.7|39
1622046920000|2021-05-26 16:35:20|83561.6|83536.6|83560.2|83535.2|83561.9|83536.9|83558.5|83533.5|31
1622046930000|2021-05-26 16:35:30|83560.4|83535.4|83561.1|83536.1|83565.3|83540.3|83560.3|83535.3|44
1622046940000|2021-05-26 16:35:40|83559.6|83534.6|83558.3|83533.3|83561.6|83536.6|83554.1|83529.1|46
1622046950000|2021-05-26 16:35:50|83558.5|83533.5|83560.1|83535.1|83562.3|83537.3|83556.1|83531.1|37
1622046960000|2021-05-26 16:36:00|83560.2|83535.2|83558.7|83533.7|83561.1|83536.1|83556.8|83531.8|33
1622046970000|2021-05-26 16:36:10|83558.9|83533.9|83555.6|83530.6|83559.8|83534.8|83555.6|83530.6|32
1622046980000|2021-05-26 16:36:20|83555.5|83530.5|83556.5|83531.5|83559.5|83534.5|83555.5|83530.5|42
1622046990000|2021-05-26 16:36:30|83555.4|83530.4|83555.6|83530.6|83556.8|83531.8|83554|83529|24
1622047000000|2021-05-26 16:36:40|83555|83530|83557.8|83532.8|83559.5|83534.5|83555|83530|47
1622047010000|2021-05-26 16:36:50|83557.5|83532.5|83559.5|83534.5|83560.4|83535.4|83556.3|83531.3|43
1622047020000|2021-05-26 16:37:00|83559.4|83534.4|83557.9|83532.9|83559.4|83534.4|83556.6|83531.6|32
1622047030000|2021-05-26 16:37:10|83557.4|83532.4|83556.9|83531.9|83558.3|83533.3|83556.3|83531.3|18
1622047040000|2021-05-26 16:37:20|83556.6|83531.6|83559.2|83534.2|83560.2|83535.2|83553.5|83528.5|56
1622047050000|2021-05-26 16:37:30|83558.4|83533.4|83555.3|83530.3|83559.2|83534.2|83554.5|83529.5|53
1622047060000|2021-05-26 16:37:40|83555.5|83530.5|83554.3|83529.3|83555.9|83530.9|83553.6|83528.6|39
1622047070000|2021-05-26 16:37:50|83554.1|83529.1|83553.3|83528.3|83554.3|83529.3|83552.2|83527.2|39
1622047080000|2021-05-26 16:38:00|83553.2|83528.2|83552.8|83527.8|83553.9|83528.9|83552.2|83527.2|30
1622047090000|2021-05-26 16:38:10|83552.2|83527.2|83552.5|83527.5|83554.9|83529.9|83551.5|83526.5|40
1622047100000|2021-05-26 16:38:20|83552.4|83527.4|83549.9|83524.9|83553.2|83528.2|83549.4|83524.4|51
1622047110000|2021-05-26 16:38:30|83550.1|83525.1|83551.5|83526.5|83551.6|83526.6|83549.1|83524.1|41
1622047120000|2021-05-26 16:38:40|83551.4|83526.4|83553.7|83528.7|83554.8|83529.8|83551.2|83526.2|30
1622047130000|2021-05-26 16:38:50|83553.8|83528.8|83554.2|83529.2|83555.3|83530.3|83553.8|83528.8|24
1622047140000|2021-05-26 16:39:00|83554.3|83529.3|83554.4|83529.4|83554.8|83529.8|83553|83528|20
1622047150000|2021-05-26 16:39:10|83554.1|83529.1|83555.6|83530.6|83558|83533|83552.9|83527.9|42
1622047160000|2021-05-26 16:39:20|83555.7|83530.7|83554.2|83529.2|83557.9|83532.9|83550.7|83525.7|58
1622047170000|2021-05-26 16:39:30|83554|83529|83556.6|83531.6|83557.6|83532.6|83554|83529|51
1622047180000|2021-05-26 16:39:40|83555.8|83530.8|83554.7|83529.7|83556.7|83531.7|83554.1|83529.1|45
1622047190000|2021-05-26 16:39:50|83554.8|83529.8|83555.7|83530.7|83556.2|83531.2|83554.5|83529.5|47
1622047200000|2021-05-26 16:40:00|83556.2|83531.2|83551.1|83526.1|83557.2|83532.2|83550.3|83525.3|49
1622047210000|2021-05-26 16:40:10|83551.3|83526.3|83557|83532|83557.4|83532.4|83551.3|83526.3|53
1622047220000|2021-05-26 16:40:20|83557.3|83532.3|83559.4|83534.4|83560.4|83535.4|83555.8|83530.8|57
1622047230000|2021-05-26 16:40:30|83559.7|83534.7|83561.7|83536.7|83561.7|83536.7|83558.2|83533.2|34
1622047240000|2021-05-26 16:40:40|83561.6|83536.6|83561.4|83536.4|83562.2|83537.2|83560.3|83535.3|27
1622047250000|2021-05-26 16:40:50|83564.7|83539.7|83559.1|83534.1|83564.7|83539.7|83557.4|83532.4|65
1622047260000|2021-05-26 16:41:00|83560.5|83535.5|83561|83536|83562.2|83537.2|83558.6|83533.6|56
1622047270000|2021-05-26 16:41:10|83560.5|83535.5|83559.3|83534.3|83564|83539|83559.3|83534.3|45
1622047280000|2021-05-26 16:41:20|83560|83535|83559.7|83534.7|83560.6|83535.6|83555.4|83530.4|50
1622047290000|2021-05-26 16:41:30|83558.9|83533.9|83556.3|83531.3|83559.4|83534.4|83556.2|83531.2|46
1622047300000|2021-05-26 16:41:40|83556.4|83531.4|83556.3|83531.3|83557.5|83532.5|83554.5|83529.5|33
1622047310000|2021-05-26 16:41:50|83556.7|83531.7|83554|83529|83556.7|83531.7|83553.3|83528.3|59
1622047320000|2021-05-26 16:42:00|83553.3|83528.3|83557.6|83532.6|83557.6|83532.6|83553.3|83528.3|41
1622047330000|2021-05-26 16:42:10|83557.2|83532.2|83556.4|83531.4|83558.3|83533.3|83553.7|83528.7|56
1622047340000|2021-05-26 16:42:20|83556.6|83531.6|83557.5|83532.5|83558.1|83533.1|83556.1|83531.1|47
1622047350000|2021-05-26 16:42:30|83556.9|83531.9|83554.9|83529.9|83557.3|83532.3|83554.9|83529.9|37
1622047360000|2021-05-26 16:42:40|83555.5|83530.5|83555.4|83530.4|83556.2|83531.2|83555.2|83530.2|30
1622047370000|2021-05-26 16:42:50|83555.6|83530.6|83554.7|83529.7|83555.8|83530.8|83554.2|83529.2|28
1622047380000|2021-05-26 16:43:00|83554|83529|83558.2|83533.2|83559|83534|83554|83529|53
1622047390000|2021-05-26 16:43:10|83557.3|83532.3|83558.6|83533.6|83558.6|83533.6|83555.4|83530.4|54
1622047400000|2021-05-26 16:43:20|83558.5|83533.5|83558.6|83533.6|83560.3|83535.3|83557.4|83532.4|46
1622047410000|2021-05-26 16:43:30|83559|83534|83561.1|83536.1|83561.1|83536.1|83555.9|83530.9|39
1622047420000|2021-05-26 16:43:40|83560.8|83535.8|83559|83534|83561.9|83536.9|83558.4|83533.4|45
1622047430000|2021-05-26 16:43:50|83559.1|83534.1|83554.2|83529.2|83561.4|83536.4|83553.4|83528.4|52
1622047440000|2021-05-26 16:44:00|83554.6|83529.6|83553|83528|83554.6|83529.6|83552.4|83527.4|37
1622047450000|2021-05-26 16:44:10|83553.1|83528.1|83553.6|83528.6|83555.2|83530.2|83552.4|83527.4|27
1622047460000|2021-05-26 16:44:20|83554|83529|83552.6|83527.6|83554|83529|83551.9|83526.9|31
1622047470000|2021-05-26 16:44:30|83552.5|83527.5|83556|83531|83560.1|83535.1|83552.2|83527.2|31
1622047480000|2021-05-26 16:44:40|83557.3|83532.3|83559.3|83534.3|83560|83535|83556.3|83531.3|36
1622047490000|2021-05-26 16:44:50|83559.2|83534.2|83557.7|83532.7|83559.8|83534.8|83557.2|83532.2|26
1622047500000|2021-05-26 16:45:00|83557.2|83532.2|83558.8|83533.8|83559.9|83534.9|83557.2|83532.2|27
1622047510000|2021-05-26 16:45:10|83559|83534|83559.7|83534.7|83561.5|83536.5|83559|83534|36
1622047520000|2021-05-26 16:45:20|83559.6|83534.6|83561.2|83536.2|83564.1|83539.1|83559.6|83534.6|33
1622047530000|2021-05-26 16:45:30|83561.5|83536.5|83561|83536|83562.1|83537.1|83560.6|83535.6|27
1622047540000|2021-05-26 16:45:40|83560.6|83535.6|83560|83535|83561.1|83536.1|83559.4|83534.4|32
1622047550000|2021-05-26 16:45:50|83560.3|83535.3|83559.3|83534.3|83560.8|83535.8|83558.9|83533.9|19
1622047560000|2021-05-26 16:46:00|83559.6|83534.6|83559.5|83534.5|83561.3|83536.3|83558.9|83533.9|27
1622047570000|2021-05-26 16:46:10|83559.7|83534.7|83560.8|83535.8|83561|83536|83558|83533|33
1622047580000|2021-05-26 16:46:20|83561|83536|83560.5|83535.5|83561.6|83536.6|83559.7|83534.7|34
1622047590000|2021-05-26 16:46:30|83560.6|83535.6|83557.1|83532.1|83561|83536|83554.5|83529.5|51
1622047600000|2021-05-26 16:46:40|83556.6|83531.6|83556.7|83531.7|83559.1|83534.1|83553.2|83528.2|40
1622047610000|2021-05-26 16:46:50|83556.4|83531.4|83551.4|83526.4|83557.3|83532.3|83550.3|83525.3|27
1622047620000|2021-05-26 16:47:00|83552.1|83527.1|83553.5|83528.5|83556.7|83531.7|83552|83527|32
1622047630000|2021-05-26 16:47:10|83553.6|83528.6|83553.6|83528.6|83555.7|83530.7|83553|83528|25
1622047640000|2021-05-26 16:47:20|83554.4|83529.4|83553.8|83528.8|83554.5|83529.5|83552.7|83527.7|16
1622047650000|2021-05-26 16:47:30|83553.9|83528.9|83552.1|83527.1|83554|83529|83552.1|83527.1|12
1622047660000|2021-05-26 16:47:40|83552|83527|83555.7|83530.7|83556.9|83531.9|83551.3|83526.3|24
1622047670000|2021-05-26 16:47:50|83556.8|83531.8|83553.3|83528.3|83558.7|83533.7|83552.2|83527.2|31
1622047680000|2021-05-26 16:48:00|83553.5|83528.5|83559.7|83534.7|83561.9|83536.9|83553.4|83528.4|48
1622047690000|2021-05-26 16:48:10|83559.5|83534.5|83559.7|83534.7|83560.8|83535.8|83558.7|83533.7|33
1622047700000|2021-05-26 16:48:20|83560|83535|83560.2|83535.2|83564.9|83539.9|83559.4|83534.4|38
1622047710000|2021-05-26 16:48:30|83559.6|83534.6|83572.6|83547.6|83572.6|83547.6|83559.6|83534.6|45
1622047720000|2021-05-26 16:48:40|83570.7|83545.7|83570.6|83545.6|83572.9|83547.9|83567.9|83542.9|34
1622047730000|2021-05-26 16:48:50|83573.1|83548.1|83570.6|83545.6|83573.5|83548.5|83570.4|83545.4|21
1622047740000|2021-05-26 16:49:00|83570.4|83545.4|83570.1|83545.1|83572.7|83547.7|83570.1|83545.1|12
1622047750000|2021-05-26 16:49:10|83570.2|83545.2|83570.8|83545.8|83571|83546|83570.2|83545.2|5
1622047760000|2021-05-26 16:49:20|83571.9|83546.9|83567.7|83542.7|83571.9|83546.9|83567.7|83542.7|17
1622047770000|2021-05-26 16:49:30|83569.2|83544.2|83567.7|83542.7|83571.8|83546.8|83565.8|83540.8|23
1622047780000|2021-05-26 16:49:40|83569.2|83544.2|83568|83543|83569.5|83544.5|83568|83543|12
1622047790000|2021-05-26 16:49:50|83567.6|83542.6|83567.7|83542.7|83569.3|83544.3|83567.5|83542.5|12
1622047800000|2021-05-26 16:50:00|83567.2|83542.2|83568.2|83543.2|83568.6|83543.6|83566.8|83541.8|11
1622047810000|2021-05-26 16:50:10|83567.9|83542.9|83561.2|83536.2|83569.5|83544.5|83560.7|83535.7|41
1622047820000|2021-05-26 16:50:20|83561.1|83536.1|83560|83535|83561.1|83536.1|83559.1|83534.1|23
1622047830000|2021-05-26 16:50:30|83559.8|83534.8|83558.6|83533.6|83560|83535|83558.6|83533.6|8
1622047840000|2021-05-26 16:50:40|83558.7|83533.7|83559.6|83534.6|83560.6|83535.6|83558.1|83533.1|23
1622047850000|2021-05-26 16:50:50|83559.3|83534.3|83559|83534|83560.3|83535.3|83559|83534|16
1622047860000|2021-05-26 16:51:00|83559.4|83534.4|83565.6|83540.6|83565.6|83540.6|83559.3|83534.3|34
1622047870000|2021-05-26 16:51:10|83565.7|83540.7|83561.7|83536.7|83566.2|83541.2|83561.7|83536.7|36
1622047880000|2021-05-26 16:51:20|83561.9|83536.9|83561.1|83536.1|83563.7|83538.7|83560.7|83535.7|22
1622047890000|2021-05-26 16:51:30|83560.9|83535.9|83559.7|83534.7|83562.1|83537.1|83559.5|83534.5|30
1622047900000|2021-05-26 16:51:40|83559.9|83534.9|83560.2|83535.2|83562|83537|83557.8|83532.8|35
1622047910000|2021-05-26 16:51:50|83558.5|83533.5|83561|83536|83562.9|83537.9|83558.4|83533.4|41
1622047920000|2021-05-26 16:52:00|83561.8|83536.8|83559.7|83534.7|83561.8|83536.8|83558|83533|22
1622047930000|2021-05-26 16:52:10|83559.9|83534.9|83561.2|83536.2|83562.3|83537.3|83559.1|83534.1|26
1622047940000|2021-05-26 16:52:20|83561.6|83536.6|83557.6|83532.6|83563.1|83538.1|83557.6|83532.6|19
1622047950000|2021-05-26 16:52:30|83557.1|83532.1|83559.9|83534.9|83562.8|83537.8|83556.5|83531.5|29
1622047960000|2021-05-26 16:52:40|83559.2|83534.2|83558.2|83533.2|83562.4|83537.4|83557.7|83532.7|25
1622047970000|2021-05-26 16:52:50|83560.4|83535.4|83558.7|83533.7|83560.4|83535.4|83556.6|83531.6|12
1622047980000|2021-05-26 16:53:00|83558.8|83533.8|83562.1|83537.1|83563.1|83538.1|83556.8|83531.8|37
1622047990000|2021-05-26 16:53:10|83562.7|83537.7|83561.2|83536.2|83564.5|83539.5|83559.5|83534.5|26
1622048000000|2021-05-26 16:53:20|83561|83536|83560.7|83535.7|83566.8|83541.8|83560.7|83535.7|31
1622048010000|2021-05-26 16:53:30|83561.3|83536.3|83562.2|83537.2|83565.3|83540.3|83561|83536|37
1622048020000|2021-05-26 16:53:40|83561.4|83536.4|83564.5|83539.5|83564.6|83539.6|83561.2|83536.2|20
1622048030000|2021-05-26 16:53:50|83563.7|83538.7|83567.2|83542.2|83567.2|83542.2|83560.8|83535.8|33
1622048040000|2021-05-26 16:54:00|83566.5|83541.5|83564.9|83539.9|83568.5|83543.5|83563.5|83538.5|37
1622048050000|2021-05-26 16:54:10|83565.2|83540.2|83562.6|83537.6|83566.1|83541.1|83562.3|83537.3|31
1622048060000|2021-05-26 16:54:20|83562.8|83537.8|83564.3|83539.3|83565.6|83540.6|83562|83537|16
1622048070000|2021-05-26 16:54:30|83564.8|83539.8|83563.2|83538.2|83565.5|83540.5|83562.2|83537.2|20
1622048080000|2021-05-26 16:54:40|83563|83538|83558.6|83533.6|83563|83538|83558|83533|34
1622048090000|2021-05-26 16:54:50|83558.7|83533.7|83560.2|83535.2|83566.5|83541.5|83556.9|83531.9|31
1622048100000|2021-05-26 16:55:00|83560.1|83535.1|83558|83533|83560.2|83535.2|83557.6|83532.6|34
1622048110000|2021-05-26 16:55:10|83558.2|83533.2|83558|83533|83559.2|83534.2|83557.7|83532.7|18
1622048120000|2021-05-26 16:55:20|83557.9|83532.9|83560.5|83535.5|83561.1|83536.1|83557.9|83532.9|25
1622048130000|2021-05-26 16:55:30|83561.1|83536.1|83562.8|83537.8|83564|83539|83560.3|83535.3|33
1622048140000|2021-05-26 16:55:40|83563.6|83538.6|83567.7|83542.7|83570.2|83545.2|83562.2|83537.2|41
1622048150000|2021-05-26 16:55:50|83567.5|83542.5|83568.1|83543.1|83569.3|83544.3|83564.9|83539.9|25
1622048160000|2021-05-26 16:56:00|83568.2|83543.2|83575.3|83550.3|83575.7|83550.7|83568.2|83543.2|26
1622048170000|2021-05-26 16:56:10|83574.9|83549.9|83572.4|83547.4|83574.9|83549.9|83570.3|83545.3|34
1622048180000|2021-05-26 16:56:20|83573.2|83548.2|83573.5|83548.5|83574.1|83549.1|83571.6|83546.6|20
1622048190000|2021-05-26 16:56:30|83573.2|83548.2|83575.5|83550.5|83577.6|83552.6|83573.2|83548.2|24
1622048200000|2021-05-26 16:56:40|83575.2|83550.2|83572|83547|83575.4|83550.4|83571.1|83546.1|32
1622048210000|2021-05-26 16:56:50|83572.2|83547.2|83570.8|83545.8|83572.5|83547.5|83570.8|83545.8|19
1622048220000|2021-05-26 16:57:00|83570.6|83545.6|83571.6|83546.6|83571.8|83546.8|83570.6|83545.6|19
1622048230000|2021-05-26 16:57:10|83571.7|83546.7|83571.1|83546.1|83572.3|83547.3|83571|83546|8
1622048240000|2021-05-26 16:57:20|83571|83546|83572.5|83547.5|83575.5|83550.5|83570.4|83545.4|42
1622048250000|2021-05-26 16:57:30|83575.7|83550.7|83575.8|83550.8|83576.8|83551.8|83573.2|83548.2|35
1622048260000|2021-05-26 16:57:40|83575.6|83550.6|83576.5|83551.5|83579.3|83554.3|83574.9|83549.9|35
1622048270000|2021-05-26 16:57:50|83574.7|83549.7|83574.4|83549.4|83576.3|83551.3|83573.5|83548.5|38
1622048280000|2021-05-26 16:58:00|83574.8|83549.8|83586.7|83561.7|83587.4|83562.4|83574.6|83549.6|58
1622048290000|2021-05-26 16:58:10|83585.1|83560.1|83580.1|83555.1|83586.1|83561.1|83580.1|83555.1|54
1622048300000|2021-05-26 16:58:20|83580.6|83555.6|83577.8|83552.8|83582|83557|83577.1|83552.1|43
1622048310000|2021-05-26 16:58:30|83577.7|83552.7|83584.5|83559.5|83584.5|83559.5|83575.5|83550.5|45
1622048320000|2021-05-26 16:58:40|83586.3|83561.3|83586.4|83561.4|83588.5|83563.5|83585.7|83560.7|38
1622048330000|2021-05-26 16:58:50|83586.7|83561.7|83588.9|83563.9|83592.1|83567.1|83586.7|83561.7|40
1622048340000|2021-05-26 16:59:00|83588.7|83563.7|83588.7|83563.7|83588.9|83563.9|83587.8|83562.8|46
1622048350000|2021-05-26 16:59:10|83588.6|83563.6|83586.1|83561.1|83589.2|83564.2|83585|83560|42
1622048360000|2021-05-26 16:59:20|83586.9|83561.9|83583|83558|83586.9|83561.9|83581.6|83556.6|40
1622048370000|2021-05-26 16:59:30|83582.1|83557.1|83581.9|83556.9|83585|83560|83578.6|83553.6|39
1622048380000|2021-05-26 16:59:40|83581.4|83556.4|83584.2|83559.2|83584.9|83559.9|83579.6|83554.6|52
1622048390000|2021-05-26 16:59:50|83584.4|83559.4|83587.4|83562.4|83587.4|83562.4|83582.3|83557.3|47
1622048400000|2021-05-26 17:00:00|83587.5|83562.5|83590.4|83565.4|83592|83567|83583.9|83558.9|57
1622048410000|2021-05-26 17:00:10|83590.9|83565.9|83591.6|83566.6|83591.9|83566.9|83589.3|83564.3|35
1622048420000|2021-05-26 17:00:20|83591.7|83566.7|83591.5|83566.5|83591.7|83566.7|83589|83564|22
1622048430000|2021-05-26 17:00:30|83591.4|83566.4|83590.8|83565.8|83591.8|83566.8|83588.4|83563.4|37
1622048440000|2021-05-26 17:00:40|83591.2|83566.2|83592.9|83567.9|83595|83570|83590.1|83565.1|41
1622048450000|2021-05-26 17:00:50|83593.4|83568.4|83592.8|83567.8|83594.6|83569.6|83592|83567|29
1622048460000|2021-05-26 17:01:00|83592.5|83567.5|83592.5|83567.5|83594|83569|83591.9|83566.9|33
1622048470000|2021-05-26 17:01:10|83592.6|83567.6|83591.6|83566.6|83595.5|83570.5|83590.7|83565.7|33
1622048480000|2021-05-26 17:01:20|83592|83567|83592.9|83567.9|83592.9|83567.9|83590.7|83565.7|36
1622048490000|2021-05-26 17:01:30|83592.7|83567.7|83592.6|83567.6|83593.5|83568.5|83591.7|83566.7|27
1622048500000|2021-05-26 17:01:40|83592.8|83567.8|83591|83566|83593.5|83568.5|83591|83566|21
1622048510000|2021-05-26 17:01:50|83590.9|83565.9|83590.3|83565.3|83592.6|83567.6|83589.4|83564.4|28
1622048520000|2021-05-26 17:02:00|83589.8|83564.8|83579.6|83554.6|83590.5|83565.5|83578.7|83553.7|63
1622048530000|2021-05-26 17:02:10|83582.2|83557.2|83579.6|83554.6|83583|83558|83578.7|83553.7|61
1622048540000|2021-05-26 17:02:20|83579.7|83554.7|83578.1|83553.1|83582|83557|83576.8|83551.8|44
1622048550000|2021-05-26 17:02:30|83578.8|83553.8|83574|83549|83581.7|83556.7|83571.5|83546.5|49
1622048560000|2021-05-26 17:02:40|83571.4|83546.4|83572.9|83547.9|83573.2|83548.2|83570.4|83545.4|35
1622048570000|2021-05-26 17:02:50|83571.2|83546.2|83574.2|83549.2|83574.4|83549.4|83570.6|83545.6|40
1622048580000|2021-05-26 17:03:00|83574|83549|83575.7|83550.7|83578.8|83553.8|83570|83545|47
1622048590000|2021-05-26 17:03:10|83574.2|83549.2|83577.3|83552.3|83577.5|83552.5|83573.4|83548.4|27
1622048600000|2021-05-26 17:03:20|83577.7|83552.7|83569.1|83544.1|83580.4|83555.4|83568.5|83543.5|55
1622048610000|2021-05-26 17:03:30|83569|83544|83568.9|83543.9|83572.2|83547.2|83568.6|83543.6|49
1622048620000|2021-05-26 17:03:40|83568.7|83543.7|83575.3|83550.3|83575.3|83550.3|83568.4|83543.4|36
1622048630000|2021-05-26 17:03:50|83575|83550|83571.8|83546.8|83575.4|83550.4|83571.8|83546.8|44
1622048640000|2021-05-26 17:04:00|83571.5|83546.5|83573.2|83548.2|83574.2|83549.2|83571.5|83546.5|38
1622048650000|2021-05-26 17:04:10|83573|83548|83574.2|83549.2|83574.2|83549.2|83572.7|83547.7|20
1622048660000|2021-05-26 17:04:20|83575|83550|83573.3|83548.3|83575|83550|83573.1|83548.1|16
1622048670000|2021-05-26 17:04:30|83574.4|83549.4|83574.4|83549.4|83574.4|83549.4|83571.6|83546.6|28
1622048680000|2021-05-26 17:04:40|83573.7|83548.7|83574.9|83549.9|83576.2|83551.2|83571.6|83546.6|28
1622048690000|2021-05-26 17:04:50|83574.2|83549.2|83574.2|83549.2|83575|83550|83573.1|83548.1|38
1622048700000|2021-05-26 17:05:00|83575.3|83550.3|83573.3|83548.3|83575.6|83550.6|83571.9|83546.9|36
1622048710000|2021-05-26 17:05:10|83573.1|83548.1|83570.2|83545.2|83573.4|83548.4|83568|83543|35
1622048720000|2021-05-26 17:05:20|83570.3|83545.3|83572.8|83547.8|83573.7|83548.7|83568.9|83543.9|35
1622048730000|2021-05-26 17:05:30|83573.8|83548.8|83572.9|83547.9|83574.3|83549.3|83569.8|83544.8|25
1622048740000|2021-05-26 17:05:40|83572.8|83547.8|83571|83546|83577.6|83552.6|83570.1|83545.1|30
1622048750000|2021-05-26 17:05:50|83571.2|83546.2|83568.9|83543.9|83571.3|83546.3|83568.3|83543.3|33
1622048760000|2021-05-26 17:06:00|83567.8|83542.8|83569.1|83544.1|83569.3|83544.3|83564.3|83539.3|37
1622048770000|2021-05-26 17:06:10|83567.9|83542.9|83573.9|83548.9|83575.9|83550.9|83567.8|83542.8|37
1622048780000|2021-05-26 17:06:20|83573.7|83548.7|83571.7|83546.7|83573.7|83548.7|83571.4|83546.4|22
1622048790000|2021-05-26 17:06:30|83572.1|83547.1|83566.3|83541.3|83573.1|83548.1|83565.2|83540.2|32
1622048800000|2021-05-26 17:06:40|83566.2|83541.2|83566.3|83541.3|83567.3|83542.3|83563.4|83538.4|39
1622048810000|2021-05-26 17:06:50|83566.4|83541.4|83568.4|83543.4|83571.9|83546.9|83566.2|83541.2|51
1622048820000|2021-05-26 17:07:00|83568.6|83543.6|83569.3|83544.3|83570.2|83545.2|83564.8|83539.8|50
1622048830000|2021-05-26 17:07:10|83569.2|83544.2|83568.9|83543.9|83569.9|83544.9|83565.6|83540.6|36
1622048840000|2021-05-26 17:07:20|83569|83544|83569.7|83544.7|83569.9|83544.9|83567.7|83542.7|25
1622048850000|2021-05-26 17:07:30|83570.6|83545.6|83569.1|83544.1|83571.8|83546.8|83566.3|83541.3|20
1622048860000|2021-05-26 17:07:40|83568|83543|83565.8|83540.8|83569.5|83544.5|83565.6|83540.6|26
1622048870000|2021-05-26 17:07:50|83566.2|83541.2|83562.4|83537.4|83566.2|83541.2|83560.3|83535.3|27
1622048880000|2021-05-26 17:08:00|83563.6|83538.6|83566.3|83541.3|83568.2|83543.2|83559.4|83534.4|50
1622048890000|2021-05-26 17:08:10|83567.3|83542.3|83569.9|83544.9|83569.9|83544.9|83562.1|83537.1|42
1622048900000|2021-05-26 17:08:20|83570|83545|83570.4|83545.4|83572.2|83547.2|83565|83540|62
1622048910000|2021-05-26 17:08:30|83571.4|83546.4|83574.9|83549.9|83575.6|83550.6|83570.4|83545.4|57
1622048920000|2021-05-26 17:08:40|83577.9|83552.9|83600.6|83575.6|83601.4|83576.4|83577.9|83552.9|75
1622048930000|2021-05-26 17:08:50|83600.3|83575.3|83598.5|83573.5|83602.5|83577.5|83596.6|83571.6|62
1622048940000|2021-05-26 17:09:00|83598.6|83573.6|83633.4|83608.4|83647.9|83608.4|83598.6|83573.6|67
1622048950000|2021-05-26 17:09:10|83634.5|83609.5|83651.3|83626.3|83680.9|83631.5|83632.4|83599.7|76
1622048960000|2021-05-26 17:09:20|83651.4|83626.4|83649.4|83624.4|83654.1|83629.1|83647.7|83622.7|73
1622048970000|2021-05-26 17:09:30|83647.6|83622.6|83640.9|83615.9|83655.8|83622.6|83639.8|83605.3|62
1622048980000|2021-05-26 17:09:40|83640.8|83615.8|83642.1|83617.1|83643.2|83618.2|83637.5|83612.5|70
1622048990000|2021-05-26 17:09:50|83642.2|83617.2|83631.4|83606.4|83642.2|83617.2|83630.9|83605.9|53
1622049000000|2021-05-26 17:10:00|83633.9|83608.9|83640.7|83615.7|83643.3|83618.3|83632.5|83607.5|48
1622049010000|2021-05-26 17:10:10|83641|83616|83643.1|83618.1|83645.6|83620.6|83640.3|83615.3|36
1622049020000|2021-05-26 17:10:20|83642.5|83617.5|83640.6|83615.6|83644.1|83619.1|83638.5|83613.5|43
1622049030000|2021-05-26 17:10:30|83640.7|83615.7|83639.1|83614.1|83641.9|83616.9|83635.6|83610.6|42
1622049040000|2021-05-26 17:10:40|83636.5|83611.5|83643.7|83618.7|83645.7|83620.7|83636.1|83611.1|33
1622049050000|2021-05-26 17:10:50|83643|83618|83644.8|83619.8|83646|83621|83643|83618|22
1622049060000|2021-05-26 17:11:00|83644.4|83619.4|83649.6|83624.6|83650|83625|83644.3|83619.3|33
1622049070000|2021-05-26 17:11:10|83650.7|83625.7|83649.3|83624.3|83651.3|83626.3|83648.8|83623.8|33
1622049080000|2021-05-26 17:11:20|83649.1|83624.1|83651.2|83626.2|83657.4|83632.4|83648.8|83623.8|38
1622049090000|2021-05-26 17:11:30|83651.3|83626.3|83652.7|83627.7|83658|83633|83651.3|83626.3|32
1622049100000|2021-05-26 17:11:40|83653|83628|83650.8|83625.8|83654.3|83629.3|83647.3|83622.3|29
1622049110000|2021-05-26 17:11:50|83653.9|83628.9|83649.9|83624.9|83655.1|83630.1|83649|83624|21
1622049120000|2021-05-26 17:12:00|83650.8|83625.8|83647.5|83622.5|83652.9|83627.9|83643|83618|59
1622049130000|2021-05-26 17:12:10|83647.2|83622.2|83645.4|83620.4|83647.2|83622.2|83639.1|83614.1|48
1622049140000|2021-05-26 17:12:20|83644.7|83619.7|83640.4|83615.4|83644.7|83619.7|83639.4|83614.4|42
1622049150000|2021-05-26 17:12:30|83640.3|83615.3|83640.5|83615.5|83640.8|83615.8|83639.4|83614.4|33
1622049160000|2021-05-26 17:12:40|83639.4|83614.4|83636.4|83611.4|83643.8|83618.8|83635.6|83610.6|30
1622049170000|2021-05-26 17:12:50|83636.2|83611.2|83634.6|83609.6|83640.4|83615.4|83633|83608|50
1622049180000|2021-05-26 17:13:00|83633|83608|83633.3|83608.3|83633.9|83608.9|83632.7|83607.7|44
1622049190000|2021-05-26 17:13:10|83634.6|83609.6|83636.4|83611.4|83638.2|83613.2|83633.7|83608.7|36
1622049200000|2021-05-26 17:13:20|83636.6|83611.6|83635.6|83610.6|83636.9|83611.9|83635.6|83610.6|17
1622049210000|2021-05-26 17:13:30|83635.4|83610.4|83637.2|83612.2|83637.6|83612.6|83635.4|83610.4|23
1622049220000|2021-05-26 17:13:40|83636.7|83611.7|83634.1|83609.1|83636.9|83611.9|83632.4|83607.4|34
1622049230000|2021-05-26 17:13:50|83633.7|83608.7|83635.1|83610.1|83637.6|83612.6|83632|83607|31
1622049240000|2021-05-26 17:14:00|83635.8|83610.8|83634.6|83609.6|83638|83613|83631.3|83606.3|50
1622049250000|2021-05-26 17:14:10|83634.8|83609.8|83634.8|83609.8|83635.6|83610.6|83631.4|83606.4|33
1622049260000|2021-05-26 17:14:20|83634.5|83609.5|83631|83606|83634.8|83609.8|83629.9|83604.9|21
1622049270000|2021-05-26 17:14:30|83631.5|83606.5|83635.6|83610.6|83637.2|83612.2|83631.5|83606.5|22
1622049280000|2021-05-26 17:14:40|83635.2|83610.2|83629.6|83604.6|83636.7|83611.7|83628.5|83603.5|42
1622049290000|2021-05-26 17:14:50|83629.8|83604.8|83630.4|83605.4|83633.7|83608.7|83629.4|83604.4|39
1622049300000|2021-05-26 17:15:00|83630.6|83605.6|83633.3|83608.3|83635|83610|83630.5|83605.5|56
1622049310000|2021-05-26 17:15:10|83633.6|83608.6|83634.9|83609.9|83636.1|83611.1|83633.2|83608.2|50
1622049320000|2021-05-26 17:15:20|83634.5|83609.5|83634.7|83609.7|83634.9|83609.9|83634.1|83609.1|15
1622049330000|2021-05-26 17:15:30|83634.5|83609.5|83633.2|83608.2|83639.3|83614.3|83632.5|83607.5|34
1622049340000|2021-05-26 17:15:40|83633.4|83608.4|83634.1|83609.1|83634.1|83609.1|83633.2|83608.2|13
1622049350000|2021-05-26 17:15:50|83633.9|83608.9|83636.9|83611.9|83639|83614|83633.7|83608.7|27
1622049360000|2021-05-26 17:16:00|83637.4|83612.4|83641.1|83616.1|83642.2|83617.2|83637.4|83612.4|38
1622049370000|2021-05-26 17:16:10|83641.3|83616.3|83639.7|83614.7|83642.1|83617.1|83639|83614|38
1622049380000|2021-05-26 17:16:20|83639.9|83614.9|83639.5|83614.5|83639.9|83614.9|83637.8|83612.8|34
1622049390000|2021-05-26 17:16:30|83639.3|83614.3|83638.6|83613.6|83639.5|83614.5|83637.1|83612.1|35
1622049400000|2021-05-26 17:16:40|83638.1|83613.1|83638.9|83613.9|83640.6|83615.6|83637.2|83612.2|39
1622049410000|2021-05-26 17:16:50|83638.3|83613.3|83628.8|83603.8|83638.6|83613.6|83628.8|83603.8|48
1622049420000|2021-05-26 17:17:00|83629|83604|83633.2|83608.2|83635.1|83610.1|83629|83604|39
1622049430000|2021-05-26 17:17:10|83633.5|83608.5|83632.6|83607.6|83633.5|83608.5|83631.6|83606.6|26
1622049440000|2021-05-26 17:17:20|83632.8|83607.8|83633.9|83608.9|83635.1|83610.1|83632.8|83607.8|31
1622049450000|2021-05-26 17:17:30|83634|83609|83633.7|83608.7|83634.4|83609.4|83633|83608|22
1622049460000|2021-05-26 17:17:40|83634.7|83609.7|83634.1|83609.1|83635.5|83610.5|83633.4|83608.4|37
1622049470000|2021-05-26 17:17:50|83634.3|83609.3|83637.6|83612.6|83639.7|83614.7|83634.3|83609.3|35
1622049480000|2021-05-26 17:18:00|83637.8|83612.8|83641.2|83616.2|83642.2|83617.2|83636.2|83611.2|32
1622049490000|2021-05-26 17:18:10|83641|83616|83656|83631|83665.3|83640.3|83640.7|83615.7|63
1622049500000|2021-05-26 17:18:20|83656.3|83631.3|83646.3|83621.3|83656.3|83631.3|83646.2|83621.2|52
1622049510000|2021-05-26 17:18:30|83646|83621|83657.8|83632.8|83659|83634|83644.9|83619.9|53
1622049520000|2021-05-26 17:18:40|83657.3|83632.3|83654.3|83629.3|83658.1|83633.1|83654.2|83629.2|22
1622049530000|2021-05-26 17:18:50|83654.6|83629.6|83657.8|83632.8|83658.1|83633.1|83652.7|83627.7|32
1622049540000|2021-05-26 17:19:00|83658|83633|83661.9|83636.9|83663.1|83638.1|83656.6|83631.6|59
1622049550000|2021-05-26 17:19:10|83663.9|83638.9|83667.9|83642.9|83669.2|83644.2|83661|83636|63
1622049560000|2021-05-26 17:19:20|83667.2|83642.2|83680.5|83655.5|83680.5|83655.5|83666.4|83641.4|54
1622049570000|2021-05-26 17:19:30|83679.7|83654.7|83669.3|83644.3|83679.7|83654.7|83668.4|83643.4|52
1622049580000|2021-05-26 17:19:40|83669.6|83644.6|83676.1|83651.1|83676.1|83651.1|83668.4|83643.4|49
1622049590000|2021-05-26 17:19:50|83675.2|83650.2|83678.5|83653.5|83682|83657|83675.2|83650.2|62
1622049600000|2021-05-26 17:20:00|83678.2|83653.2|83679.6|83654.6|83679.7|83654.7|83676.6|83651.6|64
1622049610000|2021-05-26 17:20:10|83679.4|83654.4|83675.7|83650.7|83679.4|83654.4|83675.4|83650.4|42
1622049620000|2021-05-26 17:20:20|83674.4|83649.4|83673.4|83648.4|83676|83651|83673.3|83648.3|31
1622049630000|2021-05-26 17:20:30|83672.8|83647.8|83669.5|83644.5|83673.1|83648.1|83667.4|83642.4|52
1622049640000|2021-05-26 17:20:40|83669.3|83644.3|83674.9|83649.9|83675.5|83650.5|83669.3|83644.3|46
1622049650000|2021-05-26 17:20:50|83674.4|83649.4|83670.6|83645.6|83675.1|83650.1|83669.1|83644.1|64
1622049660000|2021-05-26 17:21:00|83669.1|83644.1|83665.7|83640.7|83671.7|83646.7|83665.3|83640.3|45
1622049670000|2021-05-26 17:21:10|83665.8|83640.8|83665.1|83640.1|83667.4|83642.4|83664.3|83639.3|50
1622049680000|2021-05-26 17:21:20|83664.7|83639.7|83664.6|83639.6|83667.3|83642.3|83659.8|83634.8|61
1622049690000|2021-05-26 17:21:30|83664|83639|83665.7|83640.7|83667.2|83642.2|83661.6|83636.6|61
1622049700000|2021-05-26 17:21:40|83665.8|83640.8|83667.6|83642.6|83668.2|83643.2|83664|83639|61
1622049710000|2021-05-26 17:21:50|83668|83643|83668.1|83643.1|83669.1|83644.1|83666.1|83641.1|58
1622049720000|2021-05-26 17:22:00|83667.9|83642.9|83660.6|83635.6|83667.9|83642.9|83659.3|83634.3|59
1622049730000|2021-05-26 17:22:10|83661.5|83636.5|83663.7|83638.7|83665.9|83640.9|83659.5|83634.5|50
1622049740000|2021-05-26 17:22:20|83663.9|83638.9|83671.6|83646.6|83671.6|83646.6|83663.9|83638.9|58
1622049750000|2021-05-26 17:22:30|83671.7|83646.7|83677.8|83652.8|83679.9|83654.9|83670.5|83645.5|67
1622049760000|2021-05-26 17:22:40|83677.4|83652.4|83680.4|83655.4|83681.5|83656.5|83676.3|83651.3|64
1622049770000|2021-05-26 17:22:50|83679.7|83654.7|83670.5|83645.5|83682.1|83657.1|83668.9|83643.9|68
1622049780000|2021-05-26 17:23:00|83670.1|83645.1|83670.3|83645.3|83672.6|83647.6|83666.8|83641.8|54
1622049790000|2021-05-26 17:23:10|83670.7|83645.7|83668.7|83643.7|83670.7|83645.7|83667.7|83642.7|45
1622049800000|2021-05-26 17:23:20|83667.6|83642.6|83671.5|83646.5|83677.5|83652.5|83667.6|83642.6|57
1622049810000|2021-05-26 17:23:30|83672.2|83647.2|83672.8|83647.8|83674|83649|83670.5|83645.5|58
1622049820000|2021-05-26 17:23:40|83673|83648|83673.1|83648.1|83674.3|83649.3|83672.3|83647.3|38
1622049830000|2021-05-26 17:23:50|83673.4|83648.4|83673.3|83648.3|83674.6|83649.6|83668.4|83643.4|62
1622049840000|2021-05-26 17:24:00|83673.2|83648.2|83672.8|83647.8|83674|83649|83670.9|83645.9|40
1622049850000|2021-05-26 17:24:10|83673|83648|83671.3|83646.3|83673|83648|83671.3|83646.3|50
1622049860000|2021-05-26 17:24:20|83671.6|83646.6|83670.7|83645.7|83673.1|83648.1|83668.5|83643.5|46
1622049870000|2021-05-26 17:24:30|83669.4|83644.4|83667.5|83642.5|83672.5|83647.5|83666.6|83641.6|48
1622049880000|2021-05-26 17:24:40|83667.8|83642.8|83668.7|83643.7|83670.6|83645.6|83666.8|83641.8|38
1622049890000|2021-05-26 17:24:50|83668.3|83643.3|83668.4|83643.4|83668.9|83643.9|83665.1|83640.1|36
1622049900000|2021-05-26 17:25:00|83665.2|83640.2|83667.6|83642.6|83670.3|83645.3|83664.2|83639.2|48
1622049910000|2021-05-26 17:25:10|83665.6|83640.6|83665.7|83640.7|83671.5|83646.5|83665.2|83640.2|44
1622049920000|2021-05-26 17:25:20|83666|83641|83671.7|83646.7|83672.7|83647.7|83666|83641|43
1622049930000|2021-05-26 17:25:30|83671.4|83646.4|83671.8|83646.8|83673.1|83648.1|83670.3|83645.3|40
1622049940000|2021-05-26 17:25:40|83671.9|83646.9|83672.2|83647.2|83672.8|83647.8|83671|83646|31
1622049950000|2021-05-26 17:25:50|83671.5|83646.5|83668.3|83643.3|83673.9|83648.9|83668.3|83643.3|36
1622049960000|2021-05-26 17:26:00|83669.6|83644.6|83672.4|83647.4|83673.7|83648.7|83669.4|83644.4|27
1622049970000|2021-05-26 17:26:10|83670.3|83645.3|83668|83643|83672|83647|83663.8|83638.8|38
1622049980000|2021-05-26 17:26:20|83668.2|83643.2|83668.7|83643.7|83674.9|83649.9|83666.7|83641.7|57
1622049990000|2021-05-26 17:26:30|83669|83644|83670.9|83645.9|83673.2|83648.2|83669|83644|47
1622050000000|2021-05-26 17:26:40|83670.5|83645.5|83669.8|83644.8|83674.2|83649.2|83668.1|83643.1|58
1622050010000|2021-05-26 17:26:50|83669.2|83644.2|83672.6|83647.6|83674.3|83649.3|83668.7|83643.7|50
1622050020000|2021-05-26 17:27:00|83672.4|83647.4|83674.4|83649.4|83674.4|83649.4|83670.3|83645.3|43
1622050030000|2021-05-26 17:27:10|83674.1|83649.1|83671|83646|83676.1|83651.1|83671|83646|54
1622050040000|2021-05-26 17:27:20|83671.3|83646.3|83680.3|83655.3|83680.4|83655.4|83671.3|83646.3|45
1622050050000|2021-05-26 17:27:30|83680.2|83655.2|83681.1|83656.1|83682.3|83657.3|83679.6|83654.6|51
1622050060000|2021-05-26 17:27:40|83681.4|83656.4|83680.7|83655.7|83682.6|83657.6|83680.7|83655.7|28
1622050070000|2021-05-26 17:27:50|83680.5|83655.5|83681.1|83656.1|83681.6|83656.6|83679.7|83654.7|58
1622050080000|2021-05-26 17:28:00|83681.3|83656.3|83678.7|83653.7|83682.5|83657.5|83675.1|83650.1|46
1622050090000|2021-05-26 17:28:10|83678.1|83653.1|83675.8|83650.8|83679|83654|83674.7|83649.7|44
1622050100000|2021-05-26 17:28:20|83674.3|83649.3|83675.9|83650.9|83676.4|83651.4|83673.9|83648.9|41
1622050110000|2021-05-26 17:28:30|83675.3|83650.3|83670.2|83645.2|83675.8|83650.8|83668.8|83643.8|47
1622050120000|2021-05-26 17:28:40|83670.5|83645.5|83674.3|83649.3|83675|83650|83666.5|83641.5|62
1622050130000|2021-05-26 17:28:50|83674.4|83649.4|83674.6|83649.6|83675.1|83650.1|83670.4|83645.4|43
1622050140000|2021-05-26 17:29:00|83674.8|83649.8|83672.9|83647.9|83674.8|83649.8|83672.9|83647.9|25
1622050150000|2021-05-26 17:29:10|83673.1|83648.1|83669.5|83644.5|83674.2|83649.2|83665.7|83640.7|28
1622050160000|2021-05-26 17:29:20|83668.9|83643.9|83663.4|83638.4|83670.5|83645.5|83662.5|83637.5|42
1622050170000|2021-05-26 17:29:30|83662.5|83637.5|83669.7|83644.7|83670.2|83645.2|83662.5|83637.5|32
1622050180000|2021-05-26 17:29:40|83666.6|83641.6|83663.1|83638.1|83671|83646|83663.1|83638.1|65
1622050190000|2021-05-26 17:29:50|83662.3|83637.3|83662.1|83637.1|83666.4|83641.4|83661.3|83636.3|35
1622050200000|2021-05-26 17:30:00|83662|83637|83668.5|83643.5|83670.3|83645.3|83661.2|83636.2|60
1622050210000|2021-05-26 17:30:10|83670.4|83645.4|83663|83638|83671.4|83646.4|83663|83638|69
1622050220000|2021-05-26 17:30:20|83664.3|83639.3|83665.7|83640.7|83666.3|83641.3|83661.1|83636.1|47
1622050230000|2021-05-26 17:30:30|83665.1|83640.1|83662.8|83637.8|83666.3|83641.3|83662.7|83637.7|27
1622050240000|2021-05-26 17:30:40|83662.2|83637.2|83660.7|83635.7|83666.9|83641.9|83660.6|83635.6|18
1622050250000|2021-05-26 17:30:50|83661.9|83636.9|83661.9|83636.9|83664.1|83639.1|83660.4|83635.4|13
1622050260000|2021-05-26 17:31:00|83662.4|83637.4|83663|83638|83663.2|83638.2|83659.6|83634.6|18
1622050270000|2021-05-26 17:31:10|83663.2|83638.2|83663.9|83638.9|83666.5|83641.5|83661.9|83636.9|19
1622050280000|2021-05-26 17:31:20|83663.5|83638.5|83667.9|83642.9|83670.1|83645.1|83658|83633|39
1622050290000|2021-05-26 17:31:30|83667.3|83642.3|83666.2|83641.2|83667.3|83642.3|83664.4|83639.4|18
1622050300000|2021-05-26 17:31:40|83665.1|83640.1|83665.6|83640.6|83665.9|83640.9|83661.9|83636.9|23
1622050310000|2021-05-26 17:31:50|83665.7|83640.7|83663.9|83638.9|83665.7|83640.7|83663.4|83638.4|16
1622050320000|2021-05-26 17:32:00|83663.5|83638.5|83664.8|83639.8|83665.5|83640.5|83662.3|83637.3|28
1622050330000|2021-05-26 17:32:10|83661.9|83636.9|83662.1|83637.1|83662.7|83637.7|83660.8|83635.8|27
1622050340000|2021-05-26 17:32:20|83661.9|83636.9|83661.8|83636.8|83663.4|83638.4|83659.9|83634.9|18
1622050350000|2021-05-26 17:32:30|83660|83635|83662|83637|83663.9|83638.9|83660|83635|27
1622050360000|2021-05-26 17:32:40|83662.3|83637.3|83660.4|83635.4|83668.8|83643.8|83660|83635|26
1622050370000|2021-05-26 17:32:50|83661.9|83636.9|83666.2|83641.2|83668.6|83643.6|83661.2|83636.2|45
1622050380000|2021-05-26 17:33:00|83666.1|83641.1|83665|83640|83667.2|83642.2|83664.1|83639.1|44
1622050390000|2021-05-26 17:33:10|83665.4|83640.4|83664.8|83639.8|83665.6|83640.6|83663.9|83638.9|21
1622050400000|2021-05-26 17:33:20|83665.1|83640.1|83663.2|83638.2|83666|83641|83663|83638|17
1622050410000|2021-05-26 17:33:30|83663.6|83638.6|83666.7|83641.7|83670.5|83645.5|83659.7|83634.7|26
1622050420000|2021-05-26 17:33:40|83666.5|83641.5|83667.8|83642.8|83668|83643|83663.3|83638.3|29
1622050430000|2021-05-26 17:33:50|83667.6|83642.6|83666.9|83641.9|83669|83644|83666.5|83641.5|29
1622050440000|2021-05-26 17:34:00|83667.2|83642.2|83668.3|83643.3|83668.4|83643.4|83666.8|83641.8|21
1622050450000|2021-05-26 17:34:10|83668.2|83643.2|83669.2|83644.2|83670.3|83645.3|83667.9|83642.9|44
1622050460000|2021-05-26 17:34:20|83669|83644|83667.7|83642.7|83671.7|83646.7|83667.3|83642.3|36
1622050470000|2021-05-26 17:34:30|83667.5|83642.5|83675.5|83650.5|83676.1|83651.1|83667.5|83642.5|38
1622050480000|2021-05-26 17:34:40|83675.8|83650.8|83675.6|83650.6|83678.2|83653.2|83674.7|83649.7|37
1622050490000|2021-05-26 17:34:50|83675.4|83650.4|83676.2|83651.2|83676.5|83651.5|83675.3|83650.3|26
1622050500000|2021-05-26 17:35:00|83676.7|83651.7|83675.7|83650.7|83676.7|83651.7|83675.3|83650.3|25
1622050510000|2021-05-26 17:35:10|83675.5|83650.5|83677.5|83652.5|83679|83654|83674.5|83649.5|27
1622050520000|2021-05-26 17:35:20|83677.4|83652.4|83677|83652|83679.7|83654.7|83676.8|83651.8|29
1622050530000|2021-05-26 17:35:30|83676.8|83651.8|83673|83648|83680.8|83655.8|83672.1|83647.1|43
1622050540000|2021-05-26 17:35:40|83672.7|83647.7|83675.1|83650.1|83675.8|83650.8|83672.7|83647.7|25
1622050550000|2021-05-26 17:35:50|83675.4|83650.4|83674.2|83649.2|83675.4|83650.4|83673.7|83648.7|22
1622050560000|2021-05-26 17:36:00|83673.8|83648.8|83675.3|83650.3|83675.3|83650.3|83673.8|83648.8|11
1622050570000|2021-05-26 17:36:10|83675|83650|83675.9|83650.9|83676.5|83651.5|83674.9|83649.9|13
1622050580000|2021-05-26 17:36:20|83674.8|83649.8|83675|83650|83675.4|83650.4|83674.3|83649.3|26
1622050590000|2021-05-26 17:36:30|83674.7|83649.7|83674.1|83649.1|83676.5|83651.5|83672.4|83647.4|37
1622050600000|2021-05-26 17:36:40|83674|83649|83674.1|83649.1|83675.6|83650.6|83673.3|83648.3|24
1622050610000|2021-05-26 17:36:50|83673.2|83648.2|83687.7|83662.7|83690.5|83665.5|83672.7|83647.7|67
1622050620000|2021-05-26 17:37:00|83688.8|83663.8|83684.3|83659.3|83689.3|83664.3|83683.5|83658.5|61
1622050630000|2021-05-26 17:37:10|83684.9|83659.9|83688.4|83663.4|83689.4|83664.4|83684.9|83659.9|52
1622050640000|2021-05-26 17:37:20|83688.6|83663.6|83687|83662|83689|83664|83686.2|83661.2|45
1622050650000|2021-05-26 17:37:30|83686.8|83661.8|83686.9|83661.9|83687.3|83662.3|83686.1|83661.1|40
1622050660000|2021-05-26 17:37:40|83686.4|83661.4|83685.8|83660.8|83688.1|83663.1|83684.3|83659.3|44
1622050670000|2021-05-26 17:37:50|83685.6|83660.6|83686.4|83661.4|83687.1|83662.1|83684.8|83659.8|36
1622050680000|2021-05-26 17:38:00|83686.7|83661.7|83688.6|83663.6|83689.6|83664.6|83686.2|83661.2|46
1622050690000|2021-05-26 17:38:10|83688.2|83663.2|83689.5|83664.5|83689.7|83664.7|83688.2|83663.2|30
1622050700000|2021-05-26 17:38:20|83689.4|83664.4|83689.5|83664.5|83690.7|83665.7|83688.9|83663.9|38
1622050710000|2021-05-26 17:38:30|83689.3|83664.3|83692.1|83667.1|83692.3|83667.3|83689|83664|31
1622050720000|2021-05-26 17:38:40|83691.6|83666.6|83694.8|83669.8|83695.8|83670.8|83689.2|83664.2|50
1622050730000|2021-05-26 17:38:50|83694.9|83669.9|83698|83673|83699.9|83674.9|83691.1|83666.1|51
1622050740000|2021-05-26 17:39:00|83697.5|83672.5|83697|83672|83698.5|83673.5|83696.1|83671.1|56
1622050750000|2021-05-26 17:39:10|83697.3|83672.3|83696.3|83671.3|83697.7|83672.7|83694.6|83669.6|55
1622050760000|2021-05-26 17:39:20|83696.9|83671.9|83696.5|83671.5|83701.3|83676.3|83693.4|83668.4|41
1622050770000|2021-05-26 17:39:30|83696.7|83671.7|83693|83668|83698.6|83673.6|83692.5|83667.5|38
1622050780000|2021-05-26 17:39:40|83694|83669|83697.6|83672.6|83699.2|83674.2|83694|83669|45
1622050790000|2021-05-26 17:39:50|83699.7|83674.7|83696.7|83671.7|83699.7|83674.7|83695.2|83670.2|37
1622050800000|2021-05-26 17:40:00|83696.6|83671.6|83697.6|83672.6|83699.3|83674.3|83695.2|83670.2|45
1622050810000|2021-05-26 17:40:10|83697.7|83672.7|83698|83673|83699.7|83674.7|83696.3|83671.3|38
1622050820000|2021-05-26 17:40:20|83697.8|83672.8|83697.4|83672.4|83698.5|83673.5|83696.9|83671.9|32
1622050830000|2021-05-26 17:40:30|83696.7|83671.7|83695.7|83670.7|83697.4|83672.4|83694.3|83669.3|39
1622050840000|2021-05-26 17:40:40|83696.1|83671.1|83695.1|83670.1|83696.4|83671.4|83694.2|83669.2|29
1622050850000|2021-05-26 17:40:50|83694.8|83669.8|83694|83669|83695.5|83670.5|83693.9|83668.9|25
1622050860000|2021-05-26 17:41:00|83694.6|83669.6|83696.7|83671.7|83698.4|83673.4|83694.4|83669.4|30
1622050870000|2021-05-26 17:41:10|83698.3|83673.3|83698.8|83673.8|83699.6|83674.6|83696|83671|27
1622050880000|2021-05-26 17:41:20|83697.9|83672.9|83697.6|83672.6|83699.1|83674.1|83696.7|83671.7|26
1622050890000|2021-05-26 17:41:30|83696.8|83671.8|83698.9|83673.9|83701.7|83676.7|83694.8|83669.8|48
1622050900000|2021-05-26 17:41:40|83699.2|83674.2|83699.8|83674.8|83701.7|83676.7|83698.3|83673.3|38
1622050910000|2021-05-26 17:41:50|83699.9|83674.9|83700.3|83675.3|83700.4|83675.4|83699|83674|18
1622050920000|2021-05-26 17:42:00|83700.1|83675.1|83700.9|83675.9|83701.9|83676.9|83699.8|83674.8|22
1622050930000|2021-05-26 17:42:10|83700.5|83675.5|83703.2|83678.2|83703.4|83678.4|83700.5|83675.5|38
1622050940000|2021-05-26 17:42:20|83702.7|83677.7|83702.4|83677.4|83703.7|83678.7|83701|83676|19
1622050950000|2021-05-26 17:42:30|83702.3|83677.3|83716.8|83691.8|83716.8|83691.8|83701.9|83676.9|49
1622050960000|2021-05-26 17:42:40|83716.4|83691.4|83714.1|83689.1|83719.9|83694.9|83711.1|83686.1|55
1622050970000|2021-05-26 17:42:50|83714.4|83689.4|83714.2|83689.2|83716.5|83691.5|83712.8|83687.8|33
1622050980000|2021-05-26 17:43:00|83715.8|83690.8|83716.1|83691.1|83717.4|83692.4|83713.9|83688.9|26
1622050990000|2021-05-26 17:43:10|83717.6|83692.6|83720.1|83695.1|83721.4|83696.4|83715.7|83690.7|48
1622051000000|2021-05-26 17:43:20|83719.4|83694.4|83716.6|83691.6|83720.1|83695.1|83716.5|83691.5|47
1622051010000|2021-05-26 17:43:30|83716.5|83691.5|83722.3|83697.3|83723|83698|83715.2|83690.2|54
1622051020000|2021-05-26 17:43:40|83724.3|83699.3|83721.8|83696.8|83726.6|83701.6|83720.7|83695.7|35
1622051030000|2021-05-26 17:43:50|83722.5|83697.5|83727.5|83702.5|83727.5|83702.5|83720.3|83695.3|48
1622051040000|2021-05-26 17:44:00|83727.6|83702.6|83750.2|83725.2|83752.9|83727.9|83727.5|83702.5|72
1622051050000|2021-05-26 17:44:10|83750.5|83725.5|83757.3|83732.3|83758.5|83733.5|83749.3|83724.3|57
1622051060000|2021-05-26 17:44:20|83757.6|83732.6|83757.4|83732.4|83771|83735|83753.4|83721|62
1622051070000|2021-05-26 17:44:30|83757.2|83732.2|83759.9|83734.9|83764.9|83739.9|83754.3|83729.3|62
1622051080000|2021-05-26 17:44:40|83760.5|83735.5|83766.1|83741.1|83766.3|83741.3|83756|83731|50
1622051090000|2021-05-26 17:44:50|83765.8|83740.8|83766.4|83741.4|83770.8|83745.8|83765.6|83740.6|45
1622051100000|2021-05-26 17:45:00|83766|83741|83760|83735|83766.4|83741.4|83760|83735|40
1622051110000|2021-05-26 17:45:10|83762|83737|83762.8|83737.8|83765.3|83740.3|83760.3|83735.3|40
1622051120000|2021-05-26 17:45:20|83762.3|83737.3|83758|83733|83762.7|83737.7|83758|83733|45
1622051130000|2021-05-26 17:45:30|83758.7|83733.7|83745.7|83720.7|83762.4|83737.4|83745.7|83720.7|66
1622051140000|2021-05-26 17:45:40|83745.5|83720.5|83739.8|83714.8|83746|83721|83738.1|83713.1|52
1622051150000|2021-05-26 17:45:50|83740.1|83715.1|83741|83716|83745.1|83720.1|83738.6|83713.6|45
1622051160000|2021-05-26 17:46:00|83741.9|83716.9|83743.4|83718.4|83743.4|83718.4|83741.1|83716.1|25
1622051170000|2021-05-26 17:46:10|83743.1|83718.1|83745.7|83720.7|83761.3|83724.2|83742.8|83708|34
1622051180000|2021-05-26 17:46:20|83746.7|83721.7|83747.5|83722.5|83748.3|83723.3|83745.1|83720.1|23
1622051190000|2021-05-26 17:46:30|83747.3|83722.3|83744.5|83719.5|83748.9|83723.9|83744.5|83719.5|35
1622051200000|2021-05-26 17:46:40|83742.3|83717.3|83745.8|83720.8|83746.1|83721.1|83741.9|83716.9|37
1622051210000|2021-05-26 17:46:50|83745.7|83720.7|83749.3|83724.3|83751.8|83726.8|83745.1|83720.1|45
1622051220000|2021-05-26 17:47:00|83748.3|83723.3|83750.7|83725.7|83754.4|83729.4|83747.6|83722.6|48
1622051230000|2021-05-26 17:47:10|83750.6|83725.6|83750.2|83725.2|83751.3|83726.3|83748.1|83723.1|33
1622051240000|2021-05-26 17:47:20|83750.8|83725.8|83752.8|83727.8|83758.5|83733.5|83750.8|83725.8|48
1622051250000|2021-05-26 17:47:30|83753.6|83728.6|83748.7|83723.7|83753.6|83728.6|83748.3|83723.3|39
1622051260000|2021-05-26 17:47:40|83748.5|83723.5|83747.3|83722.3|83750.8|83725.8|83746.5|83721.5|39
1622051270000|2021-05-26 17:47:50|83747|83722|83742.7|83717.7|83748.3|83723.3|83742.7|83717.7|41
1622051280000|2021-05-26 17:48:00|83743.4|83718.4|83736.5|83711.5|83743.6|83718.6|83736.2|83711.2|36
1622051290000|2021-05-26 17:48:10|83736.3|83711.3|83731.6|83706.6|83739.9|83714.9|83731.4|83706.4|51
1622051300000|2021-05-26 17:48:20|83731.5|83706.5|83728.7|83703.7|83731.6|83706.6|83727.3|83702.3|37
1622051310000|2021-05-26 17:48:30|83728.5|83703.5|83726.9|83701.9|83729.4|83704.4|83726.3|83701.3|30
1622051320000|2021-05-26 17:48:40|83727|83702|83732.6|83707.6|83733.1|83708.1|83725.1|83700.1|28
1622051330000|2021-05-26 17:48:50|83732.3|83707.3|83733.1|83708.1|83739.2|83714.2|83731.8|83706.8|49
1622051340000|2021-05-26 17:49:00|83733.8|83708.8|83733.3|83708.3|83737|83712|83732.6|83707.6|57
1622051350000|2021-05-26 17:49:10|83735|83710|83733.7|83708.7|83743.5|83718.5|83728.6|83703.6|55
1622051360000|2021-05-26 17:49:20|83734|83709|83733.1|83708.1|83734.1|83709.1|83730.1|83705.1|34
1622051370000|2021-05-26 17:49:30|83732.2|83707.2|83736.7|83711.7|83738.5|83713.5|83731.9|83706.9|50
1622051380000|2021-05-26 17:49:40|83735.4|83710.4|83714.7|83689.7|83736.7|83711.7|83712.8|83687.8|54
1622051390000|2021-05-26 17:49:50|83713.9|83688.9|83709.9|83684.9|83714.5|83689.5|83708.9|83683.9|48
1622051400000|2021-05-26 17:50:00|83711.1|83686.1|83738.7|83713.7|83757|83719.7|83711.1|83686.1|45
1622051410000|2021-05-26 17:50:10|83737.4|83712.4|83730.4|83705.4|83739.8|83714.8|83724.5|83699.5|49
1622051420000|2021-05-26 17:50:20|83730|83705|83731.7|83706.7|83733.5|83708.5|83728.5|83703.5|43
1622051430000|2021-05-26 17:50:30|83732.4|83707.4|83728.5|83703.5|83732.4|83707.4|83726|83701|27
1622051440000|2021-05-26 17:50:40|83728.6|83703.6|83732.9|83707.9|83732.9|83707.9|83727.2|83702.2|35
1622051450000|2021-05-26 17:50:50|83732|83707|83733.2|83708.2|83735.2|83710.2|83730.5|83705.5|18
1622051460000|2021-05-26 17:51:00|83732.8|83707.8|83734.4|83709.4|83735.1|83710.1|83732.8|83707.8|15
1622051470000|2021-05-26 17:51:10|83733.8|83708.8|83735.4|83710.4|83738.9|83713.9|83733.8|83708.8|29
1622051480000|2021-05-26 17:51:20|83736|83711|83733.7|83708.7|83736.2|83711.2|83728.6|83703.6|52
1622051490000|2021-05-26 17:51:30|83734.6|83709.6|83734.9|83709.9|83735.8|83710.8|83733.8|83708.8|23
1622051500000|2021-05-26 17:51:40|83734.8|83709.8|83733.7|83708.7|83735.6|83710.6|83733.7|83708.7|23
1622051510000|2021-05-26 17:51:50|83733.6|83708.6|83733.4|83708.4|83735.5|83710.5|83733.4|83708.4|38
1622051520000|2021-05-26 17:52:00|83734.3|83709.3|83735.3|83710.3|83736.9|83711.9|83734.1|83709.1|44
1622051530000|2021-05-26 17:52:10|83736.2|83711.2|83736.4|83711.4|83737.3|83712.3|83726.6|83701.6|51
1622051540000|2021-05-26 17:52:20|83736|83711|83737.3|83712.3|83738|83713|83735.3|83710.3|41
1622051550000|2021-05-26 17:52:30|83737.4|83712.4|83738.2|83713.2|83738.2|83713.2|83737.1|83712.1|26
1622051560000|2021-05-26 17:52:40|83739.1|83714.1|83732|83707|83739.1|83714.1|83731.5|83706.5|43
1622051570000|2021-05-26 17:52:50|83732.3|83707.3|83731.5|83706.5|83732.7|83707.7|83731.1|83706.1|31
1622051580000|2021-05-26 17:53:00|83731.3|83706.3|83738.9|83713.9|83739|83714|83730.8|83705.8|37
1622051590000|2021-05-26 17:53:10|83739|83714|83739.4|83714.4|83740.4|83715.4|83736.3|83711.3|34
1622051600000|2021-05-26 17:53:20|83739.5|83714.5|83768.7|83743.7|83783.4|83746|83738.1|83709|52
1622051610000|2021-05-26 17:53:30|83766.9|83741.9|83794.1|83769.1|83796.7|83771.7|83766.6|83741.6|65
1622051620000|2021-05-26 17:53:40|83795.1|83770.1|83792.3|83767.3|83796.5|83771.5|83788.7|83763.7|61
1622051630000|2021-05-26 17:53:50|83791.7|83766.7|83789.8|83764.8|83792.4|83767.4|83788.7|83763.7|34
1622051640000|2021-05-26 17:54:00|83789.7|83764.7|83786.4|83761.4|83791.2|83766.2|83786.4|83761.4|32
1622051650000|2021-05-26 17:54:10|83786.3|83761.3|83783.4|83758.4|83787.1|83762.1|83781.8|83756.8|34
1622051660000|2021-05-26 17:54:20|83782.9|83757.9|83779|83754|83783.5|83758.5|83778.1|83753.1|52
1622051670000|2021-05-26 17:54:30|83780.2|83755.2|83776.1|83751.1|83780.2|83755.2|83773.8|83748.8|47
1622051680000|2021-05-26 17:54:40|83775.8|83750.8|83774.8|83749.8|83776.3|83751.3|83774.4|83749.4|27
1622051690000|2021-05-26 17:54:50|83774.9|83749.9|83774.4|83749.4|83775.2|83750.2|83773.7|83748.7|29
1622051700000|2021-05-26 17:55:00|83774.2|83749.2|83772.8|83747.8|83774.8|83749.8|83772.8|83747.8|24
1622051710000|2021-05-26 17:55:10|83773.2|83748.2|83769.5|83744.5|83774|83749|83767.9|83742.9|34
1622051720000|2021-05-26 17:55:20|83769.9|83744.9|83764|83739|83770.4|83745.4|83764|83739|49
1622051730000|2021-05-26 17:55:30|83763.5|83738.5|83767.1|83742.1|83768.5|83743.5|83763.2|83738.2|51
1622051740000|2021-05-26 17:55:40|83767.8|83742.8|83767.8|83742.8|83768.4|83743.4|83766.3|83741.3|38
1622051750000|2021-05-26 17:55:50|83767.9|83742.9|83769.6|83744.6|83769.6|83744.6|83767.3|83742.3|44
1622051760000|2021-05-26 17:56:00|83770.3|83745.3|83767.9|83742.9|83770.4|83745.4|83767.7|83742.7|36
1622051770000|2021-05-26 17:56:10|83767.8|83742.8|83765.8|83740.8|83769.9|83744.9|83764.6|83739.6|42
1622051780000|2021-05-26 17:56:20|83765.5|83740.5|83764.3|83739.3|83766.7|83741.7|83763.1|83738.1|52
1622051790000|2021-05-26 17:56:30|83764.9|83739.9|83765.7|83740.7|83766.6|83741.6|83763.1|83738.1|46
1622051800000|2021-05-26 17:56:40|83766.4|83741.4|83765.5|83740.5|83769|83744|83765.2|83740.2|35
1622051810000|2021-05-26 17:56:50|83765.7|83740.7|83765.3|83740.3|83766.5|83741.5|83764.1|83739.1|39
1622051820000|2021-05-26 17:57:00|83765.1|83740.1|83766.2|83741.2|83766.6|83741.6|83763.7|83738.7|44
1622051830000|2021-05-26 17:57:10|83765.6|83740.6|83765.8|83740.8|83766.6|83741.6|83764.9|83739.9|30
1622051840000|2021-05-26 17:57:20|83766.5|83741.5|83770.2|83745.2|83770.5|83745.5|83765.1|83740.1|34
1622051850000|2021-05-26 17:57:30|83766.9|83741.9|83768.1|83743.1|83768.7|83743.7|83766|83741|41
1622051860000|2021-05-26 17:57:40|83768.3|83743.3|83769.9|83744.9|83771.9|83746.9|83768.3|83743.3|49
1622051870000|2021-05-26 17:57:50|83769.8|83744.8|83769.4|83744.4|83771.1|83746.1|83769.1|83744.1|39
1622051880000|2021-05-26 17:58:00|83769.8|83744.8|83769.8|83744.8|83770.5|83745.5|83768.4|83743.4|33
1622051890000|2021-05-26 17:58:10|83770.2|83745.2|83769.8|83744.8|83770.7|83745.7|83769.8|83744.8|17
1622051900000|2021-05-26 17:58:20|83771.2|83746.2|83756.7|83731.7|83771.4|83746.4|83755.6|83730.6|46
1622051910000|2021-05-26 17:58:30|83757.2|83732.2|83756.4|83731.4|83758.7|83733.7|83755.1|83730.1|31
1622051920000|2021-05-26 17:58:40|83756.7|83731.7|83756.5|83731.5|83757.4|83732.4|83755|83730|27
1622051930000|2021-05-26 17:58:50|83756.7|83731.7|83757.2|83732.2|83757.3|83732.3|83755.4|83730.4|17
1622051940000|2021-05-26 17:59:00|83756.9|83731.9|83758.5|83733.5|83760.5|83735.5|83753.6|83728.6|39
1622051950000|2021-05-26 17:59:10|83753.5|83728.5|83753.4|83728.4|83756.6|83731.6|83751.7|83726.7|36
1622051960000|2021-05-26 17:59:20|83752.6|83727.6|83743.6|83718.6|83754.4|83729.4|83740|83715|45
1622051970000|2021-05-26 17:59:30|83743.8|83718.8|83743.4|83718.4|83749.1|83724.1|83741.7|83716.7|52
1622051980000|2021-05-26 17:59:40|83743.3|83718.3|83745.5|83720.5|83745.5|83720.5|83739.5|83714.5|47
1622051990000|2021-05-26 17:59:50|83745.6|83720.6|83731.8|83706.8|83745.8|83720.8|83729.9|83704.9|44
1622052000000|2021-05-26 18:00:00|83732.6|83707.6|83733.8|83708.8|83734.8|83709.8|83732.6|83707.6|45
1622052010000|2021-05-26 18:00:10|83733.4|83708.4|83738.5|83713.5|83741.1|83716.1|83733.4|83708.4|51
1622052020000|2021-05-26 18:00:20|83737.9|83712.9|83737.1|83712.1|83738.4|83713.4|83736.5|83711.5|29
1622052030000|2021-05-26 18:00:30|83736.6|83711.6|83741.1|83716.1|83742.6|83717.6|83736.2|83711.2|37
1622052040000|2021-05-26 18:00:40|83743.1|83718.1|83743.5|83718.5|83747.5|83722.5|83742.1|83717.1|60
1622052050000|2021-05-26 18:00:50|83743.4|83718.4|83743.4|83718.4|83745.3|83720.3|83742.2|83717.2|41
1622052060000|2021-05-26 18:01:00|83743.1|83718.1|83741.9|83716.9|83744.4|83719.4|83738|83713|44
1622052070000|2021-05-26 18:01:10|83742.2|83717.2|83744.2|83719.2|83744.4|83719.4|83741.6|83716.6|36
1622052080000|2021-05-26 18:01:20|83743.9|83718.9|83747.6|83722.6|83751|83726|83743.3|83718.3|28
1622052090000|2021-05-26 18:01:30|83748.5|83723.5|83752.6|83727.6|83754.5|83729.5|83746.7|83721.7|50
1622052100000|2021-05-26 18:01:40|83751.3|83726.3|83751.7|83726.7|83752.9|83727.9|83750.2|83725.2|23
1622052110000|2021-05-26 18:01:50|83750.5|83725.5|83748.6|83723.6|83750.5|83725.5|83746.6|83721.6|39
1622052120000|2021-05-26 18:02:00|83748|83723|83745.9|83720.9|83749|83724|83745.9|83720.9|35
1622052130000|2021-05-26 18:02:10|83746.7|83721.7|83741.5|83716.5|83746.7|83721.7|83741|83716|24
1622052140000|2021-05-26 18:02:20|83741.1|83716.1|83739.7|83714.7|83743.6|83718.6|83739.7|83714.7|40
1622052150000|2021-05-26 18:02:30|83739.8|83714.8|83741.6|83716.6|83745.3|83720.3|83739.8|83714.8|36
1622052160000|2021-05-26 18:02:40|83741.5|83716.5|83741.1|83716.1|83741.9|83716.9|83740.7|83715.7|36
1622052170000|2021-05-26 18:02:50|83741.3|83716.3|83745.7|83720.7|83746.3|83721.3|83741|83716|33
1622052180000|2021-05-26 18:03:00|83745.1|83720.1|83749.9|83724.9|83750.7|83725.7|83743.9|83718.9|32
1622052190000|2021-05-26 18:03:10|83749.7|83724.7|83749.7|83724.7|83751.7|83726.7|83748.8|83723.8|14
1622052200000|2021-05-26 18:03:20|83749.6|83724.6|83743.1|83718.1|83750.2|83725.2|83741.9|83716.9|44
1622052210000|2021-05-26 18:03:30|83742.1|83717.1|83743.8|83718.8|83747.2|83722.2|83740.9|83715.9|34
1622052220000|2021-05-26 18:03:40|83743|83718|83739.6|83714.6|83744.9|83719.9|83736.4|83711.4|47
1622052230000|2021-05-26 18:03:50|83740.1|83715.1|83741.2|83716.2|83742.8|83717.8|83738.9|83713.9|28
1622052240000|2021-05-26 18:04:00|83741.5|83716.5|83745.8|83720.8|83746.1|83721.1|83738.8|83713.8|37
1622052250000|2021-05-26 18:04:10|83744.2|83719.2|83744.3|83719.3|83748.5|83723.5|83743.5|83718.5|40
1622052260000|2021-05-26 18:04:20|83744|83719|83744.5|83719.5|83744.6|83719.6|83743.6|83718.6|16
1622052270000|2021-05-26 18:04:30|83744.3|83719.3|83744|83719|83744.4|83719.4|83743.4|83718.4|16
1622052280000|2021-05-26 18:04:40|83744.6|83719.6|83742.6|83717.6|83746|83721|83742.6|83717.6|21
1622052290000|2021-05-26 18:04:50|83742.3|83717.3|83748.3|83723.3|83749.6|83724.6|83741.9|83716.9|37
1622052300000|2021-05-26 18:05:00|83748.7|83723.7|83755|83730|83756.9|83731.9|83747.5|83722.5|41
1622052310000|2021-05-26 18:05:10|83753|83728|83754.4|83729.4|83757.6|83732.6|83753|83728|37
1622052320000|2021-05-26 18:05:20|83754.5|83729.5|83753.9|83728.9|83755.6|83730.6|83752.8|83727.8|26
1622052330000|2021-05-26 18:05:30|83754|83729|83751.6|83726.6|83755.2|83730.2|83751|83726|21
1622052340000|2021-05-26 18:05:40|83751.7|83726.7|83751.7|83726.7|83752.1|83727.1|83751.2|83726.2|5
1622052350000|2021-05-26 18:05:50|83751.5|83726.5|83753.4|83728.4|83754.6|83729.6|83750.2|83725.2|23
1622052360000|2021-05-26 18:06:00|83752.5|83727.5|83749.8|83724.8|83753.9|83728.9|83749.8|83724.8|36
1622052370000|2021-05-26 18:06:10|83749.4|83724.4|83752.2|83727.2|83752.2|83727.2|83748.4|83723.4|14
1622052380000|2021-05-26 18:06:20|83752.4|83727.4|83748.8|83723.8|83753.7|83728.7|83747|83722|32
1622052390000|2021-05-26 18:06:30|83748.4|83723.4|83746.3|83721.3|83748.4|83723.4|83745.8|83720.8|18
1622052400000|2021-05-26 18:06:40|83745.3|83720.3|83751.4|83726.4|83752.6|83727.6|83745.3|83720.3|32
1622052410000|2021-05-26 18:06:50|83751.2|83726.2|83750.6|83725.6|83755.4|83730.4|83750.6|83725.6|29
1622052420000|2021-05-26 18:07:00|83752.6|83727.6|83751.9|83726.9|83752.8|83727.8|83750.5|83725.5|27
1622052430000|2021-05-26 18:07:10|83752|83727|83743.5|83718.5|83752.6|83727.6|83743.5|83718.5|30
1622052440000|2021-05-26 18:07:20|83744.1|83719.1|83743.9|83718.9|83744.5|83719.5|83743.5|83718.5|8
1622052450000|2021-05-26 18:07:30|83743.6|83718.6|83742.9|83717.9|83745.4|83720.4|83742.7|83717.7|31
1622052460000|2021-05-26 18:07:40|83742.8|83717.8|83744.9|83719.9|83747.4|83722.4|83742.6|83717.6|39
1622052470000|2021-05-26 18:07:50|83743.6|83718.6|83737.2|83712.2|83745.6|83720.6|83734.9|83709.9|25
1622052480000|2021-05-26 18:08:00|83737.6|83712.6|83740.1|83715.1|83745.8|83720.8|83736.9|83711.9|28
1622052490000|2021-05-26 18:08:10|83739.4|83714.4|83738.9|83713.9|83742.9|83717.9|83738.9|83713.9|31
1622052500000|2021-05-26 18:08:20|83739|83714|83740.7|83715.7|83742.9|83717.9|83738.9|83713.9|20
1622052510000|2021-05-26 18:08:30|83740.9|83715.9|83746|83721|83749.1|83724.1|83740.7|83715.7|29
1622052520000|2021-05-26 18:08:40|83748.8|83723.8|83746.9|83721.9|83748.8|83723.8|83744.8|83719.8|32
1622052530000|2021-05-26 18:08:50|83747.2|83722.2|83744.6|83719.6|83749.2|83724.2|83744.6|83719.6|24
1622052540000|2021-05-26 18:09:00|83744.4|83719.4|83744.1|83719.1|83745.3|83720.3|83743.3|83718.3|15
1622052550000|2021-05-26 18:09:10|83744|83719|83740.2|83715.2|83744|83719|83739.5|83714.5|23
1622052560000|2021-05-26 18:09:20|83739.9|83714.9|83744.3|83719.3|83745.1|83720.1|83739.9|83714.9|34
1622052570000|2021-05-26 18:09:30|83744.6|83719.6|83743.3|83718.3|83744.6|83719.6|83742.8|83717.8|13
1622052580000|2021-05-26 18:09:40|83743.5|83718.5|83739.1|83714.1|83743.6|83718.6|83738.3|83713.3|32
1622052590000|2021-05-26 18:09:50|83739.5|83714.5|83741.4|83716.4|83741.4|83716.4|83739.4|83714.4|15
1622052600000|2021-05-26 18:10:00|83741.5|83716.5|83740.7|83715.7|83741.7|83716.7|83738.1|83713.1|23
1622052610000|2021-05-26 18:10:10|83740.5|83715.5|83742.2|83717.2|83743.1|83718.1|83737.8|83712.8|23
1622052620000|2021-05-26 18:10:20|83741.5|83716.5|83742.6|83717.6|83746.3|83721.3|83737.7|83712.7|28
1622052630000|2021-05-26 18:10:30|83742.2|83717.2|83739.9|83714.9|83742.7|83717.7|83732.7|83707.7|31
1622052640000|2021-05-26 18:10:40|83739.1|83714.1|83739|83714|83743.8|83718.8|83738.7|83713.7|33
1622052650000|2021-05-26 18:10:50|83738.6|83713.6|83739|83714|83740.2|83715.2|83737.2|83712.2|25
1622052660000|2021-05-26 18:11:00|83739.2|83714.2|83740.1|83715.1|83740.5|83715.5|83738.9|83713.9|24
1622052670000|2021-05-26 18:11:10|83740.3|83715.3|83740.8|83715.8|83741.7|83716.7|83739.3|83714.3|22
1622052680000|2021-05-26 18:11:20|83737.7|83712.7|83740.6|83715.6|83741.4|83716.4|83737.7|83712.7|23
1622052690000|2021-05-26 18:11:30|83739|83714|83738.6|83713.6|83741.1|83716.1|83738|83713|22
1622052700000|2021-05-26 18:11:40|83739.4|83714.4|83745.8|83720.8|83746.4|83721.4|83739.4|83714.4|45
1622052710000|2021-05-26 18:11:50|83746|83721|83744.3|83719.3|83746.7|83721.7|83744.3|83719.3|21
1622052720000|2021-05-26 18:12:00|83744.1|83719.1|83747.8|83722.8|83747.8|83722.8|83743.6|83718.6|24
1622052730000|2021-05-26 18:12:10|83747.5|83722.5|83746.5|83721.5|83747.7|83722.7|83745.5|83720.5|19
1622052740000|2021-05-26 18:12:20|83746.8|83721.8|83750.1|83725.1|83750.1|83725.1|83746.8|83721.8|13
1622052750000|2021-05-26 18:12:30|83749.8|83724.8|83750.5|83725.5|83751.6|83726.6|83749.3|83724.3|21
1622052760000|2021-05-26 18:12:40|83751|83726|83753.1|83728.1|83755.6|83730.6|83749|83724|18
1622052770000|2021-05-26 18:12:50|83752.7|83727.7|83754.7|83729.7|83755|83730|83752.6|83727.6|24
1622052780000|2021-05-26 18:13:00|83755.1|83730.1|83750.5|83725.5|83755.7|83730.7|83750.1|83725.1|20
1622052790000|2021-05-26 18:13:10|83751.6|83726.6|83749.7|83724.7|83752.2|83727.2|83749.3|83724.3|18
1622052800000|2021-05-26 18:13:20|83749.1|83724.1|83755.8|83730.8|83755.8|83730.8|83748.7|83723.7|32
1622052810000|2021-05-26 18:13:30|83753.8|83728.8|83754.7|83729.7|83755.7|83730.7|83752.3|83727.3|17
1622052820000|2021-05-26 18:13:40|83755.9|83730.9|83753.7|83728.7|83755.9|83730.9|83752.6|83727.6|19
1622052830000|2021-05-26 18:13:50|83753.4|83728.4|83748.4|83723.4|83754.5|83729.5|83747.2|83722.2|20
1622052840000|2021-05-26 18:14:00|83747.7|83722.7|83743.3|83718.3|83750.5|83725.5|83741.6|83716.6|35
1622052850000|2021-05-26 18:14:10|83743.1|83718.1|83744.7|83719.7|83745.2|83720.2|83742.6|83717.6|22
1622052860000|2021-05-26 18:14:20|83744|83719|83743.4|83718.4|83745.2|83720.2|83743.2|83718.2|14
1622052870000|2021-05-26 18:14:30|83742.4|83717.4|83746.7|83721.7|83748.8|83723.8|83740.3|83715.3|27
1622052880000|2021-05-26 18:14:40|83745.8|83720.8|83745.2|83720.2|83748.1|83723.1|83745.2|83720.2|39
1622052890000|2021-05-26 18:14:50|83746.4|83721.4|83742.5|83717.5|83747.6|83722.6|83740.5|83715.5|33
1622052900000|2021-05-26 18:15:00|83742.8|83717.8|83748.6|83723.6|83750.4|83725.4|83742.7|83717.7|22
1622052910000|2021-05-26 18:15:10|83748.8|83723.8|83745.8|83720.8|83748.8|83723.8|83745.4|83720.4|23
1622052920000|2021-05-26 18:15:20|83746.5|83721.5|83749.7|83724.7|83749.7|83724.7|83745.8|83720.8|20
1622052930000|2021-05-26 18:15:30|83750.2|83725.2|83751.4|83726.4|83752|83727|83748.9|83723.9|26
1622052940000|2021-05-26 18:15:40|83752.3|83727.3|83745.3|83720.3|83752.4|83727.4|83743.8|83718.8|34
1622052950000|2021-05-26 18:15:50|83744.4|83719.4|83746.9|83721.9|83751.1|83726.1|83743.4|83718.4|39
1622052960000|2021-05-26 18:16:00|83747.5|83722.5|83745.8|83720.8|83748.9|83723.9|83744|83719|27
1622052970000|2021-05-26 18:16:10|83746|83721|83746.4|83721.4|83747.1|83722.1|83744.8|83719.8|21
1622052980000|2021-05-26 18:16:20|83746.2|83721.2|83745.4|83720.4|83747.1|83722.1|83745|83720|26
1622052990000|2021-05-26 18:16:30|83748|83723|83740.4|83715.4|83748|83723|83736|83711|42
1622053000000|2021-05-26 18:16:40|83739.6|83714.6|83739.6|83714.6|83741.3|83716.3|83738.4|83713.4|31
1622053010000|2021-05-26 18:16:50|83739.7|83714.7|83738.7|83713.7|83740.4|83715.4|83737.4|83712.4|17
1622053020000|2021-05-26 18:17:00|83738.8|83713.8|83744.6|83719.6|83745.3|83720.3|83738.8|83713.8|21
1622053030000|2021-05-26 18:17:10|83744|83719|83739.1|83714.1|83744|83719|83737.7|83712.7|32
1622053040000|2021-05-26 18:17:20|83739|83714|83740.4|83715.4|83740.9|83715.9|83737.8|83712.8|18
1622053050000|2021-05-26 18:17:30|83739.9|83714.9|83739.6|83714.6|83740.1|83715.1|83738.7|83713.7|16
1622053060000|2021-05-26 18:17:40|83739.3|83714.3|83738.8|83713.8|83739.4|83714.4|83737.5|83712.5|17
1622053070000|2021-05-26 18:17:50|83739.4|83714.4|83743.5|83718.5|83744.8|83719.8|83739.1|83714.1|28
1622053080000|2021-05-26 18:18:00|83742.9|83717.9|83744.7|83719.7|83744.7|83719.7|83742.1|83717.1|29
1622053090000|2021-05-26 18:18:10|83744.1|83719.1|83742.1|83717.1|83745|83720|83742.1|83717.1|18
1622053100000|2021-05-26 18:18:20|83742|83717|83752.6|83727.6|83753.2|83728.2|83741.9|83716.9|40
1622053110000|2021-05-26 18:18:30|83752.1|83727.1|83754.4|83729.4|83756.6|83731.6|83750.5|83725.5|35
1622053120000|2021-05-26 18:18:40|83754.2|83729.2|83749.1|83724.1|83757.5|83732.5|83749|83724|33
1622053130000|2021-05-26 18:18:50|83749|83724|83750.7|83725.7|83750.9|83725.9|83748.7|83723.7|26
1622053140000|2021-05-26 18:19:00|83751.3|83726.3|83750.7|83725.7|83754.2|83729.2|83749.9|83724.9|33
1622053150000|2021-05-26 18:19:10|83750.9|83725.9|83751.2|83726.2|83751.2|83726.2|83749|83724|28
1622053160000|2021-05-26 18:19:20|83751|83726|83752.8|83727.8|83752.8|83727.8|83750.7|83725.7|19
1622053170000|2021-05-26 18:19:30|83752.3|83727.3|83754.1|83729.1|83754.6|83729.6|83752.3|83727.3|23
1622053180000|2021-05-26 18:19:40|83754.4|83729.4|83754.4|83729.4|83754.7|83729.7|83753.6|83728.6|16
1622053190000|2021-05-26 18:19:50|83754.3|83729.3|83754.1|83729.1|83754.4|83729.4|83754.1|83729.1|7
1622053200000|2021-05-26 18:20:00|83755.1|83730.1|83754.1|83729.1|83756.5|83731.5|83751.4|83726.4|34
1622053210000|2021-05-26 18:20:10|83753.7|83728.7|83750.6|83725.6|83754.7|83729.7|83750.2|83725.2|40
1622053220000|2021-05-26 18:20:20|83751|83726|83748|83723|83751.1|83726.1|83746.8|83721.8|30
1622053230000|2021-05-26 18:20:30|83747.6|83722.6|83743.9|83718.9|83748.3|83723.3|83743.3|83718.3|39
1622053240000|2021-05-26 18:20:40|83744.3|83719.3|83744.5|83719.5|83746|83721|83743.2|83718.2|35
1622053250000|2021-05-26 18:20:50|83741.3|83716.3|83743.4|83718.4|83746.3|83721.3|83740.5|83715.5|38
1622053260000|2021-05-26 18:21:00|83743.6|83718.6|83741.6|83716.6|83744.2|83719.2|83737.9|83712.9|42
1622053270000|2021-05-26 18:21:10|83742.1|83717.1|83740.4|83715.4|83742.8|83717.8|83732.3|83707.3|45
1622053280000|2021-05-26 18:21:20|83739.9|83714.9|83739|83714|83746.2|83721.2|83738|83713|40
1622053290000|2021-05-26 18:21:30|83739.7|83714.7|83743.6|83718.6|83743.9|83718.9|83739.6|83714.6|28
1622053300000|2021-05-26 18:21:40|83743.8|83718.8|83738.9|83713.9|83745.7|83720.7|83738.9|83713.9|22
1622053310000|2021-05-26 18:21:50|83739.3|83714.3|83740.8|83715.8|83746.7|83721.7|83739.2|83714.2|37
1622053320000|2021-05-26 18:22:00|83740.2|83715.2|83743|83718|83744.2|83719.2|83738|83713|40
1622053330000|2021-05-26 18:22:10|83743.5|83718.5|83744.8|83719.8|83745.8|83720.8|83743.5|83718.5|26
1622053340000|2021-05-26 18:22:20|83744.3|83719.3|83743.8|83718.8|83747.2|83722.2|83743.6|83718.6|32
1622053350000|2021-05-26 18:22:30|83743.3|83718.3|83741.9|83716.9|83744.8|83719.8|83741.4|83716.4|27
1622053360000|2021-05-26 18:22:40|83742|83717|83740|83715|83742.4|83717.4|83736.5|83711.5|34
1622053370000|2021-05-26 18:22:50|83739.3|83714.3|83734.6|83709.6|83739.3|83714.3|83733.9|83708.9|26
1622053380000|2021-05-26 18:23:00|83735.1|83710.1|83733.6|83708.6|83735.6|83710.6|83733.5|83708.5|19
1622053390000|2021-05-26 18:23:10|83733.7|83708.7|83737.5|83712.5|83740.8|83715.8|83733.2|83708.2|32
1622053400000|2021-05-26 18:23:20|83738.3|83713.3|83738.3|83713.3|83739.6|83714.6|83737.3|83712.3|25
1622053410000|2021-05-26 18:23:30|83738.2|83713.2|83739.1|83714.1|83741.2|83716.2|83737.5|83712.5|37
1622053420000|2021-05-26 18:23:40|83741.7|83716.7|83740.5|83715.5|83741.7|83716.7|83740.2|83715.2|22
1622053430000|2021-05-26 18:23:50|83740.4|83715.4|83741.4|83716.4|83741.4|83716.4|83740.2|83715.2|15
1622053440000|2021-05-26 18:24:00|83741|83716|83741.6|83716.6|83742.5|83717.5|83739.9|83714.9|16
1622053450000|2021-05-26 18:24:10|83741.4|83716.4|83741.9|83716.9|83742.6|83717.6|83738.3|83713.3|27
1622053460000|2021-05-26 18:24:20|83741.8|83716.8|83741.8|83716.8|83742.6|83717.6|83741.5|83716.5|16
1622053470000|2021-05-26 18:24:30|83742|83717|83741.3|83716.3|83742|83717|83739.5|83714.5|13
1622053480000|2021-05-26 18:24:40|83741.2|83716.2|83740.1|83715.1|83741.8|83716.8|83739.9|83714.9|13
1622053490000|2021-05-26 18:24:50|83740.3|83715.3|83740.4|83715.4|83742.1|83717.1|83738.3|83713.3|38
1622053500000|2021-05-26 18:25:00|83741.7|83716.7|83741.6|83716.6|83742.4|83717.4|83739.6|83714.6|31
1622053510000|2021-05-26 18:25:10|83741.1|83716.1|83739.6|83714.6|83741.3|83716.3|83739.5|83714.5|28
1622053520000|2021-05-26 18:25:20|83739.4|83714.4|83740.5|83715.5|83743.3|83718.3|83739.4|83714.4|30
1622053530000|2021-05-26 18:25:30|83740.8|83715.8|83742.2|83717.2|83743.1|83718.1|83739.9|83714.9|19
1622053540000|2021-05-26 18:25:40|83743|83718|83741|83716|83743|83718|83739.9|83714.9|27
1622053550000|2021-05-26 18:25:50|83740.4|83715.4|83741.3|83716.3|83741.6|83716.6|83740.4|83715.4|40
1622053560000|2021-05-26 18:26:00|83740.9|83715.9|83734.7|83709.7|83742.8|83717.8|83733.5|83708.5|45
1622053570000|2021-05-26 18:26:10|83734.6|83709.6|83734.3|83709.3|83735.4|83710.4|83733.4|83708.4|40
1622053580000|2021-05-26 18:26:20|83734.2|83709.2|83738.6|83713.6|83738.9|83713.9|83734.2|83709.2|21
1622053590000|2021-05-26 18:26:30|83739.1|83714.1|83739.6|83714.6|83741.2|83716.2|83738.1|83713.1|22
1622053600000|2021-05-26 18:26:40|83739.8|83714.8|83739.5|83714.5|83740.2|83715.2|83739.5|83714.5|14
1622053610000|2021-05-26 18:26:50|83739.6|83714.6|83738.8|83713.8|83739.8|83714.8|83735.9|83710.9|22
1622053620000|2021-05-26 18:27:00|83738.2|83713.2|83737.1|83712.1|83739|83714|83737.1|83712.1|20
1622053630000|2021-05-26 18:27:10|83738.5|83713.5|83738.1|83713.1|83739.5|83714.5|83737.7|83712.7|14
1622053640000|2021-05-26 18:27:20|83738.4|83713.4|83737.7|83712.7|83738.8|83713.8|83737.4|83712.4|11
1622053650000|2021-05-26 18:27:30|83737.6|83712.6|83739.9|83714.9|83740.7|83715.7|83737.3|83712.3|19
1622053660000|2021-05-26 18:27:40|83739.5|83714.5|83739|83714|83740.4|83715.4|83737.9|83712.9|15
1622053670000|2021-05-26 18:27:50|83739.1|83714.1|83738|83713|83740.6|83715.6|83737.8|83712.8|24
1622053680000|2021-05-26 18:28:00|83737.5|83712.5|83744.4|83719.4|83744.4|83719.4|83737.5|83712.5|24
1622053690000|2021-05-26 18:28:10|83744.5|83719.5|83744.5|83719.5|83745.8|83720.8|83743|83718|22
1622053700000|2021-05-26 18:28:20|83744.3|83719.3|83743.7|83718.7|83744.4|83719.4|83743.7|83718.7|8
1622053710000|2021-05-26 18:28:30|83743.5|83718.5|83744.2|83719.2|83744.7|83719.7|83742.1|83717.1|16
1622053720000|2021-05-26 18:28:40|83744.3|83719.3|83744.4|83719.4|83746.3|83721.3|83743.1|83718.1|32
1622053730000|2021-05-26 18:28:50|83744.5|83719.5|83747.8|83722.8|83747.8|83722.8|83744.5|83719.5|20
1622053740000|2021-05-26 18:29:00|83747.1|83722.1|83748.7|83723.7|83750.2|83725.2|83745.5|83720.5|40
1622053750000|2021-05-26 18:29:10|83748.9|83723.9|83750.3|83725.3|83751.1|83726.1|83748.7|83723.7|17
1622053760000|2021-05-26 18:29:20|83749.8|83724.8|83751.4|83726.4|83751.7|83726.7|83749.5|83724.5|13
1622053770000|2021-05-26 18:29:30|83750.7|83725.7|83751.3|83726.3|83753.1|83728.1|83748.7|83723.7|18
1622053780000|2021-05-26 18:29:40|83750.4|83725.4|83744.6|83719.6|83751.9|83726.9|83744.6|83719.6|15
1622053790000|2021-05-26 18:29:50|83745.5|83720.5|83745.7|83720.7|83747|83722|83744.3|83719.3|30
1622053800000|2021-05-26 18:30:00|83745.1|83720.1|83742.3|83717.3|83745.3|83720.3|83738.3|83713.3|44
1622053810000|2021-05-26 18:30:10|83742.4|83717.4|83740.4|83715.4|83742.4|83717.4|83736.3|83711.3|36
1622053820000|2021-05-26 18:30:20|83739.8|83714.8|83740.7|83715.7|83741.2|83716.2|83738.4|83713.4|31
1622053830000|2021-05-26 18:30:30|83740.8|83715.8|83740.4|83715.4|83741|83716|83739.5|83714.5|11
1622053840000|2021-05-26 18:30:40|83740.5|83715.5|83740|83715|83740.5|83715.5|83739.4|83714.4|10
1622053850000|2021-05-26 18:30:50|83740.2|83715.2|83740.8|83715.8|83741.4|83716.4|83739|83714|23
1622053860000|2021-05-26 18:31:00|83740.5|83715.5|83741|83716|83741.7|83716.7|83740|83715|18
1622053870000|2021-05-26 18:31:10|83741.1|83716.1|83740.7|83715.7|83741.7|83716.7|83740.3|83715.3|16
1622053880000|2021-05-26 18:31:20|83740.4|83715.4|83740|83715|83742|83717|83739.5|83714.5|26
1622053890000|2021-05-26 18:31:30|83739.2|83714.2|83740|83715|83740|83715|83738.8|83713.8|12
1622053900000|2021-05-26 18:31:40|83740.2|83715.2|83739.7|83714.7|83742.6|83717.6|83739.1|83714.1|16
1622053910000|2021-05-26 18:31:50|83740.9|83715.9|83736.6|83711.6|83740.9|83715.9|83736.5|83711.5|30
1622053920000|2021-05-26 18:32:00|83736.2|83711.2|83736.8|83711.8|83737.6|83712.6|83735.7|83710.7|17
1622053930000|2021-05-26 18:32:10|83737.5|83712.5|83742.1|83717.1|83742.7|83717.7|83737.5|83712.5|28
1622053940000|2021-05-26 18:32:20|83742.8|83717.8|83742|83717|83745.4|83720.4|83741|83716|16
1622053950000|2021-05-26 18:32:30|83742.4|83717.4|83745|83720|83746|83721|83742|83717|18
1622053960000|2021-05-26 18:32:40|83744.8|83719.8|83744.4|83719.4|83745.2|83720.2|83744.1|83719.1|21
1622053970000|2021-05-26 18:32:50|83744.3|83719.3|83744.1|83719.1|83745.7|83720.7|83743|83718|23
1622053980000|2021-05-26 18:33:00|83744|83719|83743.2|83718.2|83745.7|83720.7|83743.2|83718.2|26
1622053990000|2021-05-26 18:33:10|83744.1|83719.1|83739.8|83714.8|83744.1|83719.1|83739.5|83714.5|28
1622054000000|2021-05-26 18:33:20|83739.9|83714.9|83737.4|83712.4|83740.6|83715.6|83736.6|83711.6|25
1622054010000|2021-05-26 18:33:30|83737.2|83712.2|83737.7|83712.7|83737.9|83712.9|83736.8|83711.8|22
1622054020000|2021-05-26 18:33:40|83737.6|83712.6|83738.5|83713.5|83738.8|83713.8|83737.6|83712.6|16
1622054030000|2021-05-26 18:33:50|83738.7|83713.7|83736.8|83711.8|83738.7|83713.7|83736.8|83711.8|6
1622054040000|2021-05-26 18:34:00|83736.7|83711.7|83737.5|83712.5|83738.2|83713.2|83736.7|83711.7|11
1622054050000|2021-05-26 18:34:10|83737.4|83712.4|83736.7|83711.7|83738|83713|83734.8|83709.8|28
1622054060000|2021-05-26 18:34:20|83737.1|83712.1|83740.2|83715.2|83740.8|83715.8|83736.6|83711.6|27
1622054070000|2021-05-26 18:34:30|83740.1|83715.1|83739.6|83714.6|83740.1|83715.1|83739|83714|15
1622054080000|2021-05-26 18:34:40|83739.7|83714.7|83739.6|83714.6|83740.2|83715.2|83739.4|83714.4|11
1622054090000|2021-05-26 18:34:50|83739.7|83714.7|83740.1|83715.1|83741.3|83716.3|83739.4|83714.4|17
1622054100000|2021-05-26 18:35:00|83739.4|83714.4|83740|83715|83740.2|83715.2|83739|83714|28
1622054110000|2021-05-26 18:35:10|83740.1|83715.1|83741.9|83716.9|83742.1|83717.1|83738.6|83713.6|27
1622054120000|2021-05-26 18:35:20|83741.4|83716.4|83736.5|83711.5|83741.4|83716.4|83736.4|83711.4|30
1622054130000|2021-05-26 18:35:30|83736.3|83711.3|83736.8|83711.8|83737.1|83712.1|83736.2|83711.2|26
1622054140000|2021-05-26 18:35:40|83738.5|83713.5|83734.9|83709.9|83738.5|83713.5|83734.2|83709.2|21
1622054150000|2021-05-26 18:35:50|83734.2|83709.2|83734.6|83709.6|83734.9|83709.9|83733.9|83708.9|19
1622054160000|2021-05-26 18:36:00|83734.1|83709.1|83737.9|83712.9|83739|83714|83734.1|83709.1|34
1622054170000|2021-05-26 18:36:10|83737.8|83712.8|83724.6|83699.6|83739.8|83714.8|83723.2|83698.2|48
1622054180000|2021-05-26 18:36:20|83725|83700|83723.1|83698.1|83725.5|83700.5|83722.9|83697.9|43
1622054190000|2021-05-26 18:36:30|83724|83699|83722.7|83697.7|83724.1|83699.1|83720.7|83695.7|56
1622054200000|2021-05-26 18:36:40|83723.3|83698.3|83723.1|83698.1|83723.6|83698.6|83721.2|83696.2|50
1622054210000|2021-05-26 18:36:50|83723.2|83698.2|83723.3|83698.3|83723.6|83698.6|83721.6|83696.6|36
1622054220000|2021-05-26 18:37:00|83723.5|83698.5|83723.5|83698.5|83723.7|83698.7|83720.8|83695.8|26
1622054230000|2021-05-26 18:37:10|83722.4|83697.4|83720.7|83695.7|83723.2|83698.2|83720.7|83695.7|21
1622054240000|2021-05-26 18:37:20|83719.2|83694.2|83715.2|83690.2|83721.6|83696.6|83714.5|83689.5|55
1622054250000|2021-05-26 18:37:30|83715.7|83690.7|83714.8|83689.8|83716.6|83691.6|83714.5|83689.5|29
1622054260000|2021-05-26 18:37:40|83714.9|83689.9|83715.4|83690.4|83716|83691|83714.8|83689.8|29
1622054270000|2021-05-26 18:37:50|83715.5|83690.5|83714.3|83689.3|83715.5|83690.5|83713.3|83688.3|22
1622054280000|2021-05-26 18:38:00|83714.9|83689.9|83714.4|83689.4|83715.4|83690.4|83711.8|83686.8|30
1622054290000|2021-05-26 18:38:10|83711.6|83686.6|83713.4|83688.4|83713.6|83688.6|83711.3|83686.3|27
1622054300000|2021-05-26 18:38:20|83712|83687|83711.4|83686.4|83712.8|83687.8|83711.4|83686.4|21
1622054310000|2021-05-26 18:38:30|83710|83685|83710.6|83685.6|83711.1|83686.1|83709.6|83684.6|13
1622054320000|2021-05-26 18:38:40|83710.4|83685.4|83710.5|83685.5|83711.7|83686.7|83708.3|83683.3|25
1622054330000|2021-05-26 18:38:50|83711.7|83686.7|83711.1|83686.1|83712.8|83687.8|83709.8|83684.8|33
1622054340000|2021-05-26 18:39:00|83711.6|83686.6|83712.4|83687.4|83712.8|83687.8|83711.5|83686.5|24
1622054350000|2021-05-26 18:39:10|83712.7|83687.7|83712.1|83687.1|83713.3|83688.3|83712.1|83687.1|9
1622054360000|2021-05-26 18:39:20|83711.9|83686.9|83714.2|83689.2|83714.2|83689.2|83711.7|83686.7|12
1622054370000|2021-05-26 18:39:30|83714.3|83689.3|83714.2|83689.2|83715.8|83690.8|83713.7|83688.7|20
1622054380000|2021-05-26 18:39:40|83713.9|83688.9|83713.6|83688.6|83714.3|83689.3|83711.9|83686.9|12
1622054390000|2021-05-26 18:39:50|83713.7|83688.7|83714.9|83689.9|83717.2|83692.2|83713.1|83688.1|30
1622054400000|2021-05-26 18:40:00|83715.1|83690.1|83707.1|83682.1|83715.3|83690.3|83704.7|83679.7|56
1622054410000|2021-05-26 18:40:10|83706.8|83681.8|83708.7|83683.7|83709.1|83684.1|83705.9|83680.9|30
1622054420000|2021-05-26 18:40:20|83708.6|83683.6|83707.1|83682.1|83708.6|83683.6|83705.2|83680.2|29
1622054430000|2021-05-26 18:40:30|83706.9|83681.9|83710.8|83685.8|83713.5|83688.5|83706.4|83681.4|19
1622054440000|2021-05-26 18:40:40|83711.6|83686.6|83708.1|83683.1|83713.2|83688.2|83701.5|83676.5|28
1622054450000|2021-05-26 18:40:50|83708.6|83683.6|83705.2|83680.2|83709.6|83684.6|83704.8|83679.8|23
1622054460000|2021-05-26 18:41:00|83703.4|83678.4|83701|83676|83707.4|83682.4|83700.5|83675.5|16
1622054470000|2021-05-26 18:41:10|83700.5|83675.5|83705.7|83680.7|83708.4|83683.4|83700.5|83675.5|21
1622054480000|2021-05-26 18:41:20|83706|83681|83704.7|83679.7|83707.4|83682.4|83704.3|83679.3|26
1622054490000|2021-05-26 18:41:30|83705|83680|83702|83677|83705|83680|83699.2|83674.2|26
1622054500000|2021-05-26 18:41:40|83703.7|83678.7|83687|83662|83705.4|83680.4|83686.3|83661.3|60
1622054510000|2021-05-26 18:41:50|83687.7|83662.7|83683.4|83658.4|83688.4|83663.4|83679.5|83654.5|50
1622054520000|2021-05-26 18:42:00|83681.2|83656.2|83682.4|83657.4|83684.8|83659.8|83680.2|83655.2|35
1622054530000|2021-05-26 18:42:10|83682.6|83657.6|83686|83661|83686.1|83661.1|83682.1|83657.1|16
1622054540000|2021-05-26 18:42:20|83685.1|83660.1|83687.1|83662.1|83688|83663|83683.1|83658.1|25
1622054550000|2021-05-26 18:42:30|83682.4|83657.4|83684|83659|83686.9|83661.9|83682.4|83657.4|18
1622054560000|2021-05-26 18:42:40|83684.1|83659.1|83681.3|83656.3|83686.1|83661.1|83680.4|83655.4|21
1622054570000|2021-05-26 18:42:50|83681.4|83656.4|83682.9|83657.9|83684.8|83659.8|83680.3|83655.3|40
1622054580000|2021-05-26 18:43:00|83684.3|83659.3|83685.7|83660.7|83687.3|83662.3|83681.3|83656.3|47
1622054590000|2021-05-26 18:43:10|83686.9|83661.9|83687.8|83662.8|83689.5|83664.5|83681.3|83656.3|50
1622054600000|2021-05-26 18:43:20|83687.6|83662.6|83686.9|83661.9|83689.3|83664.3|83684.8|83659.8|36
1622054610000|2021-05-26 18:43:30|83686.6|83661.6|83685.2|83660.2|83688.1|83663.1|83684.6|83659.6|18
1622054620000|2021-05-26 18:43:40|83685.8|83660.8|83687.6|83662.6|83687.7|83662.7|83685|83660|19
1622054630000|2021-05-26 18:43:50|83684.4|83659.4|83693.6|83668.6|83694.2|83669.2|83684.4|83659.4|37
1622054640000|2021-05-26 18:44:00|83694.4|83669.4|83694.2|83669.2|83696.7|83671.7|83692.6|83667.6|29
1622054650000|2021-05-26 18:44:10|83694|83669|83691.2|83666.2|83695|83670|83691.1|83666.1|26
1622054660000|2021-05-26 18:44:20|83690.7|83665.7|83694.5|83669.5|83695|83670|83690.2|83665.2|22
1622054670000|2021-05-26 18:44:30|83694.9|83669.9|83690.6|83665.6|83694.9|83669.9|83688.6|83663.6|29
1622054680000|2021-05-26 18:44:40|83690.2|83665.2|83688.8|83663.8|83695.4|83670.4|83688.1|83663.1|41
1622054690000|2021-05-26 18:44:50|83690.2|83665.2|83687.3|83662.3|83694.3|83669.3|83685.1|83660.1|38
1622054700000|2021-05-26 18:45:00|83689.9|83664.9|83679.2|83654.2|83689.9|83664.9|83679|83654|58
1622054710000|2021-05-26 18:45:10|83680|83655|83680.5|83655.5|83684.9|83659.9|83678.6|83653.6|52
1622054720000|2021-05-26 18:45:20|83680.7|83655.7|83678.2|83653.2|83680.8|83655.8|83677|83652|44
1622054730000|2021-05-26 18:45:30|83675.1|83650.1|83677.1|83652.1|83680.3|83655.3|83675.1|83650.1|54
1622054740000|2021-05-26 18:45:40|83677.4|83652.4|83678|83653|83681.3|83656.3|83677.2|83652.2|44
1622054750000|2021-05-26 18:45:50|83678.1|83653.1|83678.5|83653.5|83682.6|83657.6|83676.9|83651.9|46
1622054760000|2021-05-26 18:46:00|83678.4|83653.4|83638.3|83613.3|83685.8|83660.8|83636.1|83598.9|62
1622054770000|2021-05-26 18:46:10|83638|83613|83639.2|83614.2|83639.9|83614.9|83631.5|83606.5|65
1622054780000|2021-05-26 18:46:20|83638.5|83613.5|83641.6|83616.6|83642.2|83617.2|83637|83612|47
1622054790000|2021-05-26 18:46:30|83642.2|83617.2|83654|83604|83656.8|83618.2|83635.4|83600|58
1622054800000|2021-05-26 18:46:40|83654.5|83604.5|83638.9|83613.9|83655.2|83613.9|83638.9|83597.5|40
1622054810000|2021-05-26 18:46:50|83638.8|83613.8|83641.4|83616.4|83642.4|83617.4|83636.4|83611.4|37
1622054820000|2021-05-26 18:47:00|83641.1|83616.1|83641.9|83616.9|83642.5|83617.5|83639.9|83614.9|34
1622054830000|2021-05-26 18:47:10|83642|83617|83641.8|83616.8|83642.5|83617.5|83639.9|83614.9|28
1622054840000|2021-05-26 18:47:20|83641.7|83616.7|83641.6|83616.6|83642.1|83617.1|83640.6|83615.6|15
1622054850000|2021-05-26 18:47:30|83641.7|83616.7|83639.5|83614.5|83642.4|83617.4|83638.5|83613.5|35
1622054860000|2021-05-26 18:47:40|83639.8|83614.8|83637.5|83612.5|83641|83616|83637.4|83612.4|28
1622054870000|2021-05-26 18:47:50|83636.5|83611.5|83634.1|83609.1|83638.7|83613.7|83629.4|83604.4|24
1622054880000|2021-05-26 18:48:00|83633|83608|83634|83609|83635.5|83610.5|83631.2|83606.2|34
1622054890000|2021-05-26 18:48:10|83634.1|83609.1|83638.3|83613.3|83638.7|83613.7|83634.1|83609.1|33
1622054900000|2021-05-26 18:48:20|83640.6|83615.6|83650.3|83625.3|83652.5|83627.5|83637.6|83612.6|50
1622054910000|2021-05-26 18:48:30|83650.5|83625.5|83649|83624|83651.1|83626.1|83648.4|83623.4|37
1622054920000|2021-05-26 18:48:40|83648.5|83623.5|83655.7|83630.7|83655.9|83630.9|83648.4|83623.4|32
1622054930000|2021-05-26 18:48:50|83655.6|83630.6|83656.2|83631.2|83656.2|83631.2|83653.8|83628.8|23
1622054940000|2021-05-26 18:49:00|83656.8|83631.8|83655.9|83630.9|83661|83636|83652.8|83627.8|29
1622054950000|2021-05-26 18:49:10|83656.2|83631.2|83659.6|83634.6|83660.8|83635.8|83654.7|83629.7|23
1622054960000|2021-05-26 18:49:20|83660.2|83635.2|83668.3|83643.3|83669.6|83644.6|83659.9|83634.9|17
1622054970000|2021-05-26 18:49:30|83669|83644|83667.8|83642.8|83671.7|83646.7|83667.1|83642.1|38
1622054980000|2021-05-26 18:49:40|83667.9|83642.9|83649.4|83624.4|83669.6|83644.6|83649.4|83624.4|58
1622054990000|2021-05-26 18:49:50|83650.2|83625.2|83645.6|83620.6|83653.5|83628.5|83645.6|83620.6|36
1622055000000|2021-05-26 18:50:00|83648.8|83623.8|83641.6|83616.6|83648.8|83623.8|83639.4|83614.4|51
1622055010000|2021-05-26 18:50:10|83640.8|83615.8|83638.4|83613.4|83641.3|83616.3|83634.1|83609.1|48
1622055020000|2021-05-26 18:50:20|83637.2|83612.2|83630.8|83605.8|83638.5|83613.5|83629.3|83604.3|44
1622055030000|2021-05-26 18:50:30|83630|83605|83639.4|83614.4|83640|83615|83630|83605|47
1622055040000|2021-05-26 18:50:40|83639.2|83614.2|83643|83618|83643.6|83618.6|83639.2|83614.2|43
1622055050000|2021-05-26 18:50:50|83643.3|83618.3|83643.1|83618.1|83644.6|83619.6|83642.8|83617.8|27
1622055060000|2021-05-26 18:51:00|83642.7|83617.7|83646|83621|83650.1|83625.1|83642.6|83617.6|54
1622055070000|2021-05-26 18:51:10|83647.1|83622.1|83647.6|83622.6|83648.2|83623.2|83641.4|83616.4|54
1622055080000|2021-05-26 18:51:20|83647.1|83622.1|83649.6|83624.6|83652.4|83627.4|83646.4|83621.4|38
1622055090000|2021-05-26 18:51:30|83648.7|83623.7|83650.4|83625.4|83651.1|83626.1|83648.7|83623.7|29
1622055100000|2021-05-26 18:51:40|83651.6|83626.6|83650.4|83625.4|83652|83627|83649.5|83624.5|24
1622055110000|2021-05-26 18:51:50|83650.1|83625.1|83648.8|83623.8|83651.5|83626.5|83648.3|83623.3|24
1622055120000|2021-05-26 18:52:00|83648.7|83623.7|83650.7|83625.7|83652|83627|83648.7|83623.7|36
1622055130000|2021-05-26 18:52:10|83650.8|83625.8|83650|83625|83651.1|83626.1|83649.7|83624.7|16
1622055140000|2021-05-26 18:52:20|83649.6|83624.6|83651.2|83626.2|83651.2|83626.2|83646.9|83621.9|32
1622055150000|2021-05-26 18:52:30|83651.3|83626.3|83652.7|83627.7|83652.9|83627.9|83650.9|83625.9|37
1622055160000|2021-05-26 18:52:40|83652.9|83627.9|83652.2|83627.2|83652.9|83627.9|83651.9|83626.9|15
1622055170000|2021-05-26 18:52:50|83652|83627|83652.6|83627.6|83653|83628|83651.2|83626.2|24
1622055180000|2021-05-26 18:53:00|83652|83627|83651.4|83626.4|83654.9|83629.9|83650.5|83625.5|54
1622055190000|2021-05-26 18:53:10|83650.9|83625.9|83652.8|83627.8|83653|83628|83649.4|83624.4|49
1622055200000|2021-05-26 18:53:20|83651.9|83626.9|83652.2|83627.2|83653.2|83628.2|83650.2|83625.2|34
1622055210000|2021-05-26 18:53:30|83651.8|83626.8|83651.8|83626.8|83653.6|83628.6|83651.4|83626.4|35
1622055220000|2021-05-26 18:53:40|83652.4|83627.4|83653.9|83628.9|83655.2|83630.2|83651.2|83626.2|37
1622055230000|2021-05-26 18:53:50|83654.8|83629.8|83654.5|83629.5|83655.3|83630.3|83652.1|83627.1|49
1622055240000|2021-05-26 18:54:00|83653.1|83628.1|83653.1|83628.1|83654.5|83629.5|83652.6|83627.6|30
1622055250000|2021-05-26 18:54:10|83653|83628|83649.5|83624.5|83653.3|83628.3|83648.9|83623.9|28
1622055260000|2021-05-26 18:54:20|83649.4|83624.4|83653.2|83628.2|83653.4|83628.4|83648.9|83623.9|32
1622055270000|2021-05-26 18:54:30|83653.1|83628.1|83655.6|83630.6|83656.3|83631.3|83652.9|83627.9|28
1622055280000|2021-05-26 18:54:40|83655.7|83630.7|83656|83631|83656.1|83631.1|83655|83630|28
1622055290000|2021-05-26 18:54:50|83655.8|83630.8|83656.4|83631.4|83656.9|83631.9|83655.8|83630.8|11
1622055300000|2021-05-26 18:55:00|83656.5|83631.5|83655.6|83630.6|83656.7|83631.7|83655.2|83630.2|15
1622055310000|2021-05-26 18:55:10|83656|83631|83657.6|83632.6|83657.6|83632.6|83655.3|83630.3|17
1622055320000|2021-05-26 18:55:20|83658.6|83633.6|83659.5|83634.5|83661|83636|83658.5|83633.5|38
1622055330000|2021-05-26 18:55:30|83660.2|83635.2|83681.1|83656.1|83682.9|83657.9|83659.5|83634.5|46
1622055340000|2021-05-26 18:55:40|83681|83656|83681.8|83656.8|83682.3|83657.3|83680.9|83655.9|26
1622055350000|2021-05-26 18:55:50|83681.6|83656.6|83683.1|83658.1|83683.8|83658.8|83678.9|83653.9|28
1622055360000|2021-05-26 18:56:00|83682.9|83657.9|83682.6|83657.6|83682.9|83657.9|83679|83654|34
1622055370000|2021-05-26 18:56:10|83682.5|83657.5|83683.6|83658.6|83683.6|83658.6|83682.2|83657.2|17
1622055380000|2021-05-26 18:56:20|83683.7|83658.7|83684|83659|83684.9|83659.9|83682.8|83657.8|22
1622055390000|2021-05-26 18:56:30|83683.7|83658.7|83674.6|83649.6|83683.7|83658.7|83673.3|83648.3|43
1622055400000|2021-05-26 18:56:40|83674.5|83649.5|83654.9|83629.9|83675.2|83650.2|83654.6|83629.6|52
1622055410000|2021-05-26 18:56:50|83654.5|83629.5|83652.4|83627.4|83655.2|83630.2|83651.1|83626.1|30
1622055420000|2021-05-26 18:57:00|83653.8|83628.8|83651.1|83626.1|83654.9|83629.9|83650.8|83625.8|38
1622055430000|2021-05-26 18:57:10|83650.9|83625.9|83656.3|83631.3|83658.7|83633.7|83650.8|83625.8|36
1622055440000|2021-05-26 18:57:20|83657.1|83632.1|83653|83628|83657.4|83632.4|83651.9|83626.9|39
1622055450000|2021-05-26 18:57:30|83653.1|83628.1|83654.2|83629.2|83656.7|83631.7|83652.9|83627.9|33
1622055460000|2021-05-26 18:57:40|83654.6|83629.6|83653.9|83628.9|83654.8|83629.8|83653.5|83628.5|34
1622055470000|2021-05-26 18:57:50|83653.4|83628.4|83653.6|83628.6|83654.4|83629.4|83653.3|83628.3|20
1622055480000|2021-05-26 18:58:00|83653.8|83628.8|83659.8|83634.8|83659.9|83634.9|83653|83628|30
1622055490000|2021-05-26 18:58:10|83660|83635|83653.8|83628.8|83660.4|83635.4|83649.5|83624.5|60
1622055500000|2021-05-26 18:58:20|83654|83629|83653.9|83628.9|83656.4|83631.4|83653.6|83628.6|29
1622055510000|2021-05-26 18:58:30|83654.5|83629.5|83657.8|83632.8|83657.9|83632.9|83654.5|83629.5|32
1622055520000|2021-05-26 18:58:40|83657.9|83632.9|83655.5|83630.5|83657.9|83632.9|83653.6|83628.6|32
1622055530000|2021-05-26 18:58:50|83655.7|83630.7|83659.9|83634.9|83660.2|83635.2|83652.8|83627.8|41
1622055540000|2021-05-26 18:59:00|83659.6|83634.6|83653.3|83628.3|83660.4|83635.4|83652.4|83627.4|46
1622055550000|2021-05-26 18:59:10|83654.9|83629.9|83651.6|83626.6|83656|83631|83646.7|83621.7|42
1622055560000|2021-05-26 18:59:20|83650.9|83625.9|83647.7|83622.7|83653.6|83628.6|83645.6|83620.6|45
1622055570000|2021-05-26 18:59:30|83647.2|83622.2|83641.2|83616.2|83651.1|83626.1|83638.7|83613.7|56
1622055580000|2021-05-26 18:59:40|83641.1|83616.1|83641.7|83616.7|83643.2|83618.2|83638.8|83613.8|53
1622055590000|2021-05-26 18:59:50|83640.1|83615.1|83636.8|83611.8|83640.8|83615.8|83635.9|83610.9|45
1622055600000|2021-05-26 19:00:00|83637.8|83612.8|83638|83613|83643.9|83618.9|83636.1|83611.1|59
1622055610000|2021-05-26 19:00:10|83635.8|83610.8|83636.7|83611.7|83649.8|83615.1|83635|83599.8|35
1622055620000|2021-05-26 19:00:20|83636.8|83611.8|83635.1|83610.1|83639.1|83614.1|83632.8|83607.8|29
1622055630000|2021-05-26 19:00:30|83634.9|83609.9|83633|83608|83637.4|83612.4|83630.5|83605.5|34
1622055640000|2021-05-26 19:00:40|83635.7|83610.7|83626.1|83601.1|83637.2|83612.2|83625|83600|56
1622055650000|2021-05-26 19:00:50|83626.6|83601.6|83627.1|83602.1|83628.4|83603.4|83622.8|83597.8|52
1622055660000|2021-05-26 19:01:00|83626.2|83601.2|83638.6|83613.6|83638.6|83613.6|83625.7|83600.7|40
1622055670000|2021-05-26 19:01:10|83638.2|83613.2|83637.5|83612.5|83639.4|83614.4|83633.6|83608.6|44
1622055680000|2021-05-26 19:01:20|83638.2|83613.2|83633.6|83608.6|83639|83614|83633.5|83608.5|33
1622055690000|2021-05-26 19:01:30|83633|83608|83630.6|83605.6|83634.7|83609.7|83626.1|83601.1|32
1622055700000|2021-05-26 19:01:40|83630.9|83605.9|83627.5|83602.5|83630.9|83605.9|83623.9|83598.9|44
1622055710000|2021-05-26 19:01:50|83628.4|83603.4|83628.3|83603.3|83629.6|83604.6|83623.5|83598.5|50
1622055720000|2021-05-26 19:02:00|83629.2|83604.2|83619.3|83594.3|83633.9|83604.6|83616.5|83583.9|44
1622055730000|2021-05-26 19:02:10|83618.7|83593.7|83619.5|83594.5|83622.2|83597.2|83618.2|83593.2|43
1622055740000|2021-05-26 19:02:20|83620.7|83595.7|83619|83594|83621.8|83596.8|83618.4|83593.4|26
1622055750000|2021-05-26 19:02:30|83618.8|83593.8|83620.7|83595.7|83620.8|83595.8|83618.5|83593.5|26
1622055760000|2021-05-26 19:02:40|83620.5|83595.5|83620.3|83595.3|83621.3|83596.3|83616|83591|28
1622055770000|2021-05-26 19:02:50|83620.1|83595.1|83610.5|83585.5|83621|83596|83606.6|83581.6|49
1622055780000|2021-05-26 19:03:00|83609.9|83584.9|83611.8|83586.8|83612.1|83587.1|83608.5|83583.5|32
1622055790000|2021-05-26 19:03:10|83611.2|83586.2|83609.9|83584.9|83612.3|83587.3|83609.5|83584.5|19
1622055800000|2021-05-26 19:03:20|83609.2|83584.2|83610.1|83585.1|83611.4|83586.4|83605.6|83580.6|20
1622055810000|2021-05-26 19:03:30|83610.3|83585.3|83609.9|83584.9|83611.3|83586.3|83609.4|83584.4|21
1622055820000|2021-05-26 19:03:40|83622.4|83572.4|83607.6|83582.6|83622.6|83587.8|83605.8|83571.2|39
1622055830000|2021-05-26 19:03:50|83609|83584|83609|83584|83611.8|83586.8|83604|83579|32
1622055840000|2021-05-26 19:04:00|83608.4|83583.4|83604.1|83579.1|83608.4|83583.4|83600.4|83575.4|39
1622055850000|2021-05-26 19:04:10|83601|83576|83598.6|83573.6|83602.7|83577.7|83596.7|83571.7|37
1622055860000|2021-05-26 19:04:20|83597.3|83572.3|83599.7|83574.7|83611.3|83574.7|83595.7|83559.9|45
1622055870000|2021-05-26 19:04:30|83599.3|83574.3|83596.1|83571.1|83599.4|83574.4|83595.8|83570.8|41
1622055880000|2021-05-26 19:04:40|83595.7|83570.7|83603.5|83578.5|83605.1|83580.1|83592.9|83567.9|51
1622055890000|2021-05-26 19:04:50|83604.4|83579.4|83602.9|83577.9|83611.7|83586.7|83602.9|83577.9|54
1622055900000|2021-05-26 19:05:00|83602.8|83577.8|83605.6|83580.6|83618.2|83582.6|83600.9|83565.2|54
1622055910000|2021-05-26 19:05:10|83604.3|83579.3|83604.3|83579.3|83605.2|83580.2|83602.6|83577.6|38
1622055920000|2021-05-26 19:05:20|83605.1|83580.1|83603.5|83578.5|83605.7|83580.7|83603.2|83578.2|29
1622055930000|2021-05-26 19:05:30|83602.7|83577.7|83608.1|83583.1|83608.3|83583.3|83601.8|83576.8|24
1622055940000|2021-05-26 19:05:40|83607.8|83582.8|83607.6|83582.6|83607.8|83582.8|83601.6|83576.6|30
1622055950000|2021-05-26 19:05:50|83607.3|83582.3|83602.9|83577.9|83607.3|83582.3|83602.1|83577.1|30
1622055960000|2021-05-26 19:06:00|83599.3|83574.3|83602.1|83577.1|83604|83579|83596.9|83571.9|38
1622055970000|2021-05-26 19:06:10|83601.7|83576.7|83606.4|83581.4|83606.7|83581.7|83598.2|83573.2|33
1622055980000|2021-05-26 19:06:20|83606.3|83581.3|83601.3|83576.3|83607.3|83582.3|83600.8|83575.8|31
1622055990000|2021-05-26 19:06:30|83602.3|83577.3|83601.9|83576.9|83605.7|83580.7|83599.5|83574.5|38
1622056000000|2021-05-26 19:06:40|83600.7|83575.7|83598.9|83573.9|83603.3|83578.3|83598|83573|47
1622056010000|2021-05-26 19:06:50|83600.6|83575.6|83603.2|83578.2|83603.8|83578.8|83597.2|83572.2|42
1622056020000|2021-05-26 19:07:00|83602.5|83577.5|83599.7|83574.7|83603.4|83578.4|83596.8|83571.8|54
1622056030000|2021-05-26 19:07:10|83600.6|83575.6|83600.1|83575.1|83601.2|83576.2|83596.9|83571.9|48
1622056040000|2021-05-26 19:07:20|83599.3|83574.3|83601.3|83576.3|83601.8|83576.8|83599.3|83574.3|24
1622056050000|2021-05-26 19:07:30|83601.5|83576.5|83606.6|83581.6|83609|83584|83598.8|83573.8|30
1622056060000|2021-05-26 19:07:40|83606.8|83581.8|83604.5|83579.5|83607.4|83582.4|83602.2|83577.2|42
1622056070000|2021-05-26 19:07:50|83604.4|83579.4|83604.8|83579.8|83605.2|83580.2|83602.4|83577.4|34
1622056080000|2021-05-26 19:08:00|83604.7|83579.7|83613.3|83588.3|83613.9|83588.9|83604.7|83579.7|60
1622056090000|2021-05-26 19:08:10|83613.2|83588.2|83612.8|83587.8|83613.4|83588.4|83608.8|83583.8|51
1622056100000|2021-05-26 19:08:20|83612.6|83587.6|83615.5|83590.5|83617|83592|83612|83587|56
1622056110000|2021-05-26 19:08:30|83615.7|83590.7|83613.7|83588.7|83615.9|83590.9|83612.1|83587.1|45
1622056120000|2021-05-26 19:08:40|83613.8|83588.8|83614.9|83589.9|83615.3|83590.3|83613.6|83588.6|48
1622056130000|2021-05-26 19:08:50|83614.6|83589.6|83612.8|83587.8|83616.1|83591.1|83612.4|83587.4|33
1622056140000|2021-05-26 19:09:00|83613|83588|83614.7|83589.7|83615.2|83590.2|83612.8|83587.8|32
1622056150000|2021-05-26 19:09:10|83614.4|83589.4|83617.1|83592.1|83617.1|83592.1|83614.1|83589.1|29
1622056160000|2021-05-26 19:09:20|83617.5|83592.5|83615.4|83590.4|83618.5|83593.5|83614.3|83589.3|36
1622056170000|2021-05-26 19:09:30|83615.2|83590.2|83615.5|83590.5|83615.6|83590.6|83614.4|83589.4|31
1622056180000|2021-05-26 19:09:40|83615.6|83590.6|83611.5|83586.5|83616.3|83591.3|83609.7|83584.7|37
1622056190000|2021-05-26 19:09:50|83611.6|83586.6|83613.1|83588.1|83613.7|83588.7|83611.5|83586.5|37
1622056200000|2021-05-26 19:10:00|83612.8|83587.8|83611.9|83586.9|83614.2|83589.2|83611.6|83586.6|36
1622056210000|2021-05-26 19:10:10|83612.2|83587.2|83616.6|83591.6|83617.5|83592.5|83612.1|83587.1|34
1622056220000|2021-05-26 19:10:20|83616.8|83591.8|83619.4|83594.4|83620.6|83595.6|83615.8|83590.8|42
1622056230000|2021-05-26 19:10:30|83619.6|83594.6|83618.8|83593.8|83620.9|83595.9|83618.1|83593.1|43
1622056240000|2021-05-26 19:10:40|83619|83594|83614.1|83589.1|83620.1|83595.1|83614.1|83589.1|49
1622056250000|2021-05-26 19:10:50|83614|83589|83619.5|83594.5|83620.3|83595.3|83613.5|83588.5|29
1622056260000|2021-05-26 19:11:00|83618.7|83593.7|83622.1|83597.1|83623.7|83598.7|83618.6|83593.6|47
1622056270000|2021-05-26 19:11:10|83622.3|83597.3|83623.2|83598.2|83623.3|83598.3|83617.8|83592.8|47
1622056280000|2021-05-26 19:11:20|83623|83598|83622.8|83597.8|83623.4|83598.4|83622.7|83597.7|19
1622056290000|2021-05-26 19:11:30|83622.9|83597.9|83623.2|83598.2|83623.2|83598.2|83621.8|83596.8|13
1622056300000|2021-05-26 19:11:40|83623.1|83598.1|83622.7|83597.7|83623.4|83598.4|83622.3|83597.3|15
1622056310000|2021-05-26 19:11:50|83622.6|83597.6|83625.8|83600.8|83625.8|83600.8|83621.5|83596.5|27
1622056320000|2021-05-26 19:12:00|83626.4|83601.4|83623|83598|83627.3|83602.3|83622.4|83597.4|25
1622056330000|2021-05-26 19:12:10|83622.9|83597.9|83627.5|83602.5|83627.6|83602.6|83622|83597|46
1622056340000|2021-05-26 19:12:20|83627.3|83602.3|83627.1|83602.1|83629|83604|83626.5|83601.5|31
1622056350000|2021-05-26 19:12:30|83627.2|83602.2|83627.7|83602.7|83629.1|83604.1|83627.2|83602.2|21
1622056360000|2021-05-26 19:12:40|83627.6|83602.6|83625.9|83600.9|83628.6|83603.6|83624.9|83599.9|53
1622056370000|2021-05-26 19:12:50|83626|83601|83624.9|83599.9|83626.1|83601.1|83623.4|83598.4|48
1622056380000|2021-05-26 19:13:00|83624.6|83599.6|83625.1|83600.1|83625.6|83600.6|83624|83599|41
1622056390000|2021-05-26 19:13:10|83624.4|83599.4|83625.3|83600.3|83625.9|83600.9|83624.4|83599.4|27
1622056400000|2021-05-26 19:13:20|83624.8|83599.8|83625.5|83600.5|83625.5|83600.5|83623.1|83598.1|18
1622056410000|2021-05-26 19:13:30|83624.1|83599.1|83625.7|83600.7|83626.3|83601.3|83624.1|83599.1|27
1622056420000|2021-05-26 19:13:40|83626|83601|83624.5|83599.5|83626.6|83601.6|83623.4|83598.4|18
1622056430000|2021-05-26 19:13:50|83624.4|83599.4|83624.9|83599.9|83625.9|83600.9|83624|83599|33
1622056440000|2021-05-26 19:14:00|83624.5|83599.5|83629.5|83604.5|83629.8|83604.8|83624.2|83599.2|24
1622056450000|2021-05-26 19:14:10|83629|83604|83628.6|83603.6|83629.6|83604.6|83628|83603|18
1622056460000|2021-05-26 19:14:20|83629|83604|83629.1|83604.1|83629.1|83604.1|83627.8|83602.8|8
1622056470000|2021-05-26 19:14:30|83629.5|83604.5|83627|83602|83630|83605|83625.8|83600.8|15
1622056480000|2021-05-26 19:14:40|83626.6|83601.6|83625.4|83600.4|83627.1|83602.1|83624.6|83599.6|18
1622056490000|2021-05-26 19:14:50|83625.3|83600.3|83624.9|83599.9|83626.2|83601.2|83624|83599|35
1622056500000|2021-05-26 19:15:00|83625.3|83600.3|83625.4|83600.4|83626.8|83601.8|83624.5|83599.5|25
1622056510000|2021-05-26 19:15:10|83626.3|83601.3|83627.3|83602.3|83628.9|83603.9|83625.8|83600.8|43
1622056520000|2021-05-26 19:15:20|83628.2|83603.2|83628.4|83603.4|83629.2|83604.2|83627.3|83602.3|34
1622056530000|2021-05-26 19:15:30|83628|83603|83629.4|83604.4|83630.1|83605.1|83626.9|83601.9|26
1622056540000|2021-05-26 19:15:40|83629.5|83604.5|83629.3|83604.3|83630.3|83605.3|83626.7|83601.7|43
1622056550000|2021-05-26 19:15:50|83629|83604|83627.2|83602.2|83630.4|83605.4|83626.2|83601.2|48
1622056560000|2021-05-26 19:16:00|83626.9|83601.9|83629.3|83604.3|83630.3|83605.3|83625.6|83600.6|35
1622056570000|2021-05-26 19:16:10|83628.7|83603.7|83629.3|83604.3|83630.1|83605.1|83628.5|83603.5|27
1622056580000|2021-05-26 19:16:20|83629.2|83604.2|83629.6|83604.6|83630.2|83605.2|83628.1|83603.1|38
1622056590000|2021-05-26 19:16:30|83630.2|83605.2|83626.8|83601.8|83630.2|83605.2|83626.4|83601.4|34
1622056600000|2021-05-26 19:16:40|83625.8|83600.8|83626.5|83601.5|83627.8|83602.8|83625.8|83600.8|23
1622056610000|2021-05-26 19:16:50|83626.7|83601.7|83626.1|83601.1|83629.6|83604.6|83625.4|83600.4|25
1622056620000|2021-05-26 19:17:00|83624.9|83599.9|83626.8|83601.8|83627.5|83602.5|83624.9|83599.9|18
1622056630000|2021-05-26 19:17:10|83626.4|83601.4|83626.6|83601.6|83627.2|83602.2|83626.4|83601.4|16
1622056640000|2021-05-26 19:17:20|83627|83602|83626.2|83601.2|83628|83603|83625.7|83600.7|32
1622056650000|2021-05-26 19:17:30|83625.8|83600.8|83627.9|83602.9|83630.9|83605.9|83625.8|83600.8|50
1622056660000|2021-05-26 19:17:40|83627.1|83602.1|83629.2|83604.2|83629.7|83604.7|83625.7|83600.7|30
1622056670000|2021-05-26 19:17:50|83629.9|83604.9|83626.6|83601.6|83629.9|83604.9|83626|83601|18
1622056680000|2021-05-26 19:18:00|83626.7|83601.7|83630.6|83605.6|83631.5|83606.5|83626.2|83601.2|35
1622056690000|2021-05-26 19:18:10|83631|83606|83629.6|83604.6|83636|83611|83629|83604|36
1622056700000|2021-05-26 19:18:20|83629.7|83604.7|83630.4|83605.4|83633.1|83608.1|83629|83604|30
1622056710000|2021-05-26 19:18:30|83629.7|83604.7|83629.8|83604.8|83633.4|83608.4|83627.8|83602.8|43
1622056720000|2021-05-26 19:18:40|83629.5|83604.5|83633.4|83608.4|83634.5|83609.5|83629.2|83604.2|28
1622056730000|2021-05-26 19:18:50|83632.8|83607.8|83635.3|83610.3|83637|83612|83632.2|83607.2|12
1622056740000|2021-05-26 19:19:00|83632.3|83607.3|83631|83606|83634|83609|83629.8|83604.8|13
1622056750000|2021-05-26 19:19:10|83630.2|83605.2|83631.5|83606.5|83631.5|83606.5|83628.8|83603.8|16
1622056760000|2021-05-26 19:19:20|83631.9|83606.9|83634.9|83609.9|83635.6|83610.6|83630.4|83605.4|18
1622056770000|2021-05-26 19:19:30|83633.4|83608.4|83628.5|83603.5|83635.1|83610.1|83628.5|83603.5|14
1622056780000|2021-05-26 19:19:40|83637.2|83612.2|83632.8|83607.8|83637.2|83612.2|83629.5|83604.5|28
1622056790000|2021-05-26 19:19:50|83633.4|83608.4|83633.5|83608.5|83634|83609|83630.8|83605.8|28
1622056800000|2021-05-26 19:20:00|83633.4|83608.4|83632|83607|83634.1|83609.1|83631.8|83606.8|18
1622056810000|2021-05-26 19:20:10|83631.6|83606.6|83630.6|83605.6|83634.3|83609.3|83628.6|83603.6|18
1622056820000|2021-05-26 19:20:20|83629.9|83604.9|83628.2|83603.2|83633.8|83608.8|83627.2|83602.2|27
1622056830000|2021-05-26 19:20:30|83628|83603|83631|83606|83631.9|83606.9|83628|83603|16
1622056840000|2021-05-26 19:20:40|83631.5|83606.5|83628.7|83603.7|83631.5|83606.5|83627.4|83602.4|24
1622056850000|2021-05-26 19:20:50|83628.5|83603.5|83629|83604|83629.7|83604.7|83628.3|83603.3|21
1622056860000|2021-05-26 19:21:00|83628.9|83603.9|83632.3|83607.3|83633.4|83608.4|83628.7|83603.7|11
1622056870000|2021-05-26 19:21:10|83632.1|83607.1|83631.1|83606.1|83633.7|83608.7|83627.8|83602.8|24
1622056880000|2021-05-26 19:21:20|83628.2|83603.2|83628|83603|83630.8|83605.8|83627.4|83602.4|14
1622056890000|2021-05-26 19:21:30|83627.7|83602.7|83626.9|83601.9|83628.9|83603.9|83625.6|83600.6|24
1622056900000|2021-05-26 19:21:40|83626.5|83601.5|83626.8|83601.8|83628.7|83603.7|83625.5|83600.5|20
1622056910000|2021-05-26 19:21:50|83626.6|83601.6|83626.7|83601.7|83628.5|83603.5|83623.4|83598.4|22
1622056920000|2021-05-26 19:22:00|83625.2|83600.2|83626.4|83601.4|83626.9|83601.9|83623.7|83598.7|34
1622056930000|2021-05-26 19:22:10|83626.5|83601.5|83627.4|83602.4|83627.4|83602.4|83625.8|83600.8|12
1622056940000|2021-05-26 19:22:20|83628.8|83603.8|83627.1|83602.1|83629.1|83604.1|83626.4|83601.4|19
1622056950000|2021-05-26 19:22:30|83627.5|83602.5|83626.7|83601.7|83627.5|83602.5|83626.7|83601.7|11
1622056960000|2021-05-26 19:22:40|83626.8|83601.8|83630|83605|83630|83605|83626.7|83601.7|23
1622056970000|2021-05-26 19:22:50|83630.4|83605.4|83631.5|83606.5|83632.9|83607.9|83629.4|83604.4|37
1622056980000|2021-05-26 19:23:00|83631.7|83606.7|83635.4|83610.4|83636.1|83611.1|83629.7|83604.7|37
1622056990000|2021-05-26 19:23:10|83635.5|83610.5|83635.7|83610.7|83638.3|83613.3|83633.4|83608.4|33
1622057000000|2021-05-26 19:23:20|83635.4|83610.4|83635|83610|83637|83612|83634.9|83609.9|16
1622057010000|2021-05-26 19:23:30|83634.7|83609.7|83636.5|83611.5|83636.5|83611.5|83634.5|83609.5|8
1622057020000|2021-05-26 19:23:40|83637.9|83612.9|83637|83612|83638.7|83613.7|83635.1|83610.1|28
1622057030000|2021-05-26 19:23:50|83636.8|83611.8|83634.5|83609.5|83636.9|83611.9|83634.3|83609.3|25
1622057040000|2021-05-26 19:24:00|83636.9|83611.9|83637.4|83612.4|83638.1|83613.1|83635.9|83610.9|24
1622057050000|2021-05-26 19:24:10|83636.3|83611.3|83638.5|83613.5|83638.5|83613.5|83635.7|83610.7|13
1622057060000|2021-05-26 19:24:20|83635.2|83610.2|83634|83609|83639.5|83614.5|83632.8|83607.8|12
1622057070000|2021-05-26 19:24:30|83634.9|83609.9|83634.8|83609.8|83638.2|83613.2|83634.1|83609.1|13
1622057080000|2021-05-26 19:24:40|83635.4|83610.4|83633.9|83608.9|83638.9|83613.9|83633.9|83608.9|22
1622057090000|2021-05-26 19:24:50|83634.1|83609.1|83630.9|83605.9|83635.1|83610.1|83629.2|83604.2|24
1622057100000|2021-05-26 19:25:00|83630.8|83605.8|83633|83608|83635.1|83610.1|83630.6|83605.6|20
1622057110000|2021-05-26 19:25:10|83633.4|83608.4|83634.3|83609.3|83634.9|83609.9|83632.4|83607.4|16
1622057120000|2021-05-26 19:25:20|83634.1|83609.1|83632.3|83607.3|83634.1|83609.1|83631.3|83606.3|10
1622057130000|2021-05-26 19:25:30|83631.7|83606.7|83635.9|83610.9|83636.9|83611.9|83630.4|83605.4|20
1622057140000|2021-05-26 19:25:40|83636.5|83611.5|83633.2|83608.2|83639.7|83614.7|83633.2|83608.2|7
1622057150000|2021-05-26 19:25:50|83627.7|83602.7|83629.5|83604.5|83636.5|83611.5|83627.6|83602.6|23
1622057160000|2021-05-26 19:26:00|83630.5|83605.5|83629.8|83604.8|83631.6|83606.6|83628|83603|12
1622057170000|2021-05-26 19:26:10|83630.1|83605.1|83631|83606|83631|83606|83628|83603|35
1622057180000|2021-05-26 19:26:20|83631.1|83606.1|83632.3|83607.3|83634.6|83609.6|83630.6|83605.6|43
1622057190000|2021-05-26 19:26:30|83633.4|83608.4|83633.2|83608.2|83637.3|83612.3|83632.6|83607.6|30
1622057200000|2021-05-26 19:26:40|83633.1|83608.1|83633.4|83608.4|83635.2|83610.2|83633.1|83608.1|16
1622057210000|2021-05-26 19:26:50|83633.7|83608.7|83636.3|83611.3|83637.9|83612.9|83633.3|83608.3|35
1622057220000|2021-05-26 19:27:00|83636.2|83611.2|83633.8|83608.8|83636.5|83611.5|83633.5|83608.5|29
1622057230000|2021-05-26 19:27:10|83635.8|83610.8|83635.2|83610.2|83637.1|83612.1|83634.7|83609.7|28
1622057240000|2021-05-26 19:27:20|83635.7|83610.7|83635.1|83610.1|83637|83612|83630.9|83605.9|30
1622057250000|2021-05-26 19:27:30|83636.5|83611.5|83634.3|83609.3|83637.8|83612.8|83634.3|83609.3|43
1622057260000|2021-05-26 19:27:40|83634.7|83609.7|83635.2|83610.2|83637.5|83612.5|83633.7|83608.7|25
1622057270000|2021-05-26 19:27:50|83635.1|83610.1|83636.8|83611.8|83638.1|83613.1|83634.9|83609.9|22
1622057280000|2021-05-26 19:28:00|83636.1|83611.1|83636.1|83611.1|83637.8|83612.8|83635.8|83610.8|14
1622057290000|2021-05-26 19:28:10|83636.4|83611.4|83636.5|83611.5|83637.5|83612.5|83635.6|83610.6|23
1622057300000|2021-05-26 19:28:20|83636.9|83611.9|83635.2|83610.2|83639|83614|83633.3|83608.3|34
1622057310000|2021-05-26 19:28:30|83635.3|83610.3|83635.4|83610.4|83636|83611|83633.4|83608.4|14
1622057320000|2021-05-26 19:28:40|83635.6|83610.6|83633|83608|83636|83611|83630.8|83605.8|23
1622057330000|2021-05-26 19:28:50|83632.3|83607.3|83633.8|83608.8|83636|83611|83632.3|83607.3|17
1622057340000|2021-05-26 19:29:00|83633.7|83608.7|83634.9|83609.9|83636.1|83611.1|83632.5|83607.5|20
1622057350000|2021-05-26 19:29:10|83635.3|83610.3|83633.9|83608.9|83636.4|83611.4|83633.9|83608.9|23
1622057360000|2021-05-26 19:29:20|83634.9|83609.9|83633.7|83608.7|83635.7|83610.7|83630.3|83605.3|23
1622057370000|2021-05-26 19:29:30|83632.7|83607.7|83632|83607|83636.2|83611.2|83631.1|83606.1|23
1622057380000|2021-05-26 19:29:40|83632.5|83607.5|83634.3|83609.3|83635.4|83610.4|83632.5|83607.5|28
1622057390000|2021-05-26 19:29:50|83634|83609|83634.1|83609.1|83634.1|83609.1|83631.7|83606.7|11
1622057400000|2021-05-26 19:30:00|83633.9|83608.9|83638.7|83613.7|83643|83618|83630.3|83605.3|36
1622057410000|2021-05-26 19:30:10|83637.3|83612.3|83637.1|83612.1|83640.8|83615.8|83635.6|83610.6|33
1622057420000|2021-05-26 19:30:20|83638.3|83613.3|83635.5|83610.5|83638.3|83613.3|83634.2|83609.2|19
1622057430000|2021-05-26 19:30:30|83637.2|83612.2|83636.2|83611.2|83637.5|83612.5|83634.9|83609.9|19
1622057440000|2021-05-26 19:30:40|83638.2|83613.2|83637.7|83612.7|83638.6|83613.6|83635.5|83610.5|16
1622057450000|2021-05-26 19:30:50|83636.4|83611.4|83639.2|83614.2|83642.9|83617.9|83634.1|83609.1|23
1622057460000|2021-05-26 19:31:00|83641.4|83616.4|83638.7|83613.7|83641.4|83616.4|83638|83613|14
1622057470000|2021-05-26 19:31:10|83638.8|83613.8|83638.8|83613.8|83640.5|83615.5|83637.3|83612.3|21
1622057480000|2021-05-26 19:31:20|83638.9|83613.9|83635.7|83610.7|83645|83620|83633.7|83608.7|21
1622057490000|2021-05-26 19:31:30|83635.5|83610.5|83637.5|83612.5|83640.7|83615.7|83634.4|83609.4|34
1622057500000|2021-05-26 19:31:40|83636.5|83611.5|83637.8|83612.8|83641.3|83616.3|83636.5|83611.5|38
1622057510000|2021-05-26 19:31:50|83636.5|83611.5|83638.5|83613.5|83639.1|83614.1|83635.3|83610.3|28
1622057520000|2021-05-26 19:32:00|83638.6|83613.6|83641.1|83616.1|83641.1|83616.1|83637.7|83612.7|43
1622057530000|2021-05-26 19:32:10|83641.5|83616.5|83640|83615|83642|83617|83638.9|83613.9|17
1622057540000|2021-05-26 19:32:20|83639.9|83614.9|83642.3|83617.3|83642.3|83617.3|83639|83614|14
1622057550000|2021-05-26 19:32:30|83641.1|83616.1|83641.1|83616.1|83644.2|83619.2|83637.6|83612.6|23
1622057560000|2021-05-26 19:32:40|83639.7|83614.7|83638.9|83613.9|83643.7|83618.7|83638.4|83613.4|17
1622057570000|2021-05-26 19:32:50|83639.7|83614.7|83640.7|83615.7|83640.7|83615.7|83638.5|83613.5|15
1622057580000|2021-05-26 19:33:00|83640.8|83615.8|83639.2|83614.2|83641.4|83616.4|83638|83613|14
1622057590000|2021-05-26 19:33:10|83640.8|83615.8|83640.8|83615.8|83644.4|83619.4|83638.5|83613.5|23
1622057600000|2021-05-26 19:33:20|83642.5|83617.5|83640.8|83615.8|83642.5|83617.5|83638.5|83613.5|17
1622057610000|2021-05-26 19:33:30|83641.1|83616.1|83638.1|83613.1|83641.1|83616.1|83636.1|83611.1|23
1622057620000|2021-05-26 19:33:40|83638.2|83613.2|83639.2|83614.2|83639.2|83614.2|83637.5|83612.5|18
1622057630000|2021-05-26 19:33:50|83638.3|83613.3|83664.2|83614.2|83675.5|83635.8|83633.9|83608.9|59
1622057640000|2021-05-26 19:34:00|83665|83615|83650.5|83625.5|83665|83628.7|83647.1|83605.6|59
1622057650000|2021-05-26 19:34:10|83650.7|83625.7|83684.1|83634.1|83691|83655.4|83643.4|83608|74
1622057660000|2021-05-26 19:34:20|83683.8|83633.8|83668.6|83643.6|83683.8|83646.4|83668.5|83632|54
1622057670000|2021-05-26 19:34:30|83668.7|83643.7|83667.1|83642.1|83668.7|83643.7|83667|83642|37
1622057680000|2021-05-26 19:34:40|83668.2|83643.2|83658.4|83633.4|83677.2|83643.8|83658.1|83620.9|62
1622057690000|2021-05-26 19:34:50|83657.9|83632.9|83658.6|83633.6|83659.8|83634.8|83656.8|83631.8|62
1622057700000|2021-05-26 19:35:00|83658.8|83633.8|83664.8|83639.8|83681.8|83642.2|83647.4|83608.6|72
1622057710000|2021-05-26 19:35:10|83666.3|83641.3|83666.8|83641.8|83669.4|83644.4|83662.8|83637.8|68
1622057720000|2021-05-26 19:35:20|83664.9|83639.9|83661.1|83636.1|83666.7|83641.7|83660.4|83635.4|54
1622057730000|2021-05-26 19:35:30|83661|83636|83666.2|83616.2|83667.9|83636|83655|83611|55
1622057740000|2021-05-26 19:35:40|83666|83616|83663.2|83613.2|83666.7|83616.7|83662.3|83612.3|32
1622057750000|2021-05-26 19:35:50|83663.3|83613.3|83667.6|83617.6|83667.7|83617.7|83663.2|83613.2|17
1622057760000|2021-05-26 19:36:00|83668.1|83618.1|83656.8|83631.8|83669.4|83633|83654.2|83617.2|18
1622057770000|2021-05-26 19:36:10|83657.1|83632.1|83671.9|83621.9|83673.2|83633.5|83656.7|83621.5|14
1622057780000|2021-05-26 19:36:20|83672|83622|83667.4|83617.4|83673.8|83623.8|83666.6|83616.6|19
1622057790000|2021-05-26 19:36:30|83667.3|83617.3|83669.2|83619.2|83672|83622|83666.5|83616.5|20
1622057800000|2021-05-26 19:36:40|83669.3|83619.3|83659.8|83634.8|83675.9|83638.2|83656.8|83619.3|25
1622057810000|2021-05-26 19:36:50|83660.3|83635.3|83661.5|83636.5|83662.8|83637.8|83659.4|83634.4|19
1622057820000|2021-05-26 19:37:00|83661.6|83636.6|83671.8|83621.8|83673.9|83636.6|83660|83621.8|12
1622057830000|2021-05-26 19:37:10|83671.9|83621.9|83666.7|83641.7|83672.2|83645|83660.4|83621.7|41
1622057840000|2021-05-26 19:37:20|83667.4|83642.4|83667.8|83642.8|83671.1|83646.1|83666|83641|37
1622057850000|2021-05-26 19:37:30|83666.6|83641.6|83666|83641|83667.3|83642.3|83665.2|83640.2|22
1622057860000|2021-05-26 19:37:40|83666.4|83641.4|83665.5|83640.5|83671.1|83646.1|83665.5|83640.5|23
1622057870000|2021-05-26 19:37:50|83665.8|83640.8|83665.7|83640.7|83667.4|83642.4|83656.5|83631.5|29
1622057880000|2021-05-26 19:38:00|83665.9|83640.9|83666.3|83641.3|83667.1|83642.1|83663.7|83638.7|21
1622057890000|2021-05-26 19:38:10|83668.1|83643.1|83663.4|83638.4|83668.7|83643.7|83657.7|83632.7|40
1622057900000|2021-05-26 19:38:20|83663.3|83638.3|83661.5|83636.5|83664.1|83639.1|83661|83636|25
1622057910000|2021-05-26 19:38:30|83661.8|83636.8|83666.1|83616.1|83669.9|83636.8|83657.4|83615.5|41
1622057920000|2021-05-26 19:38:40|83669.5|83619.5|83650.9|83625.9|83671.4|83626.4|83648.9|83610.1|52
1622057930000|2021-05-26 19:38:50|83651|83626|83648.7|83623.7|83651|83626|83647.6|83622.6|27
1622057940000|2021-05-26 19:39:00|83649.7|83624.7|83648.7|83623.7|83649.9|83624.9|83648.1|83623.1|44
1622057950000|2021-05-26 19:39:10|83649|83624|83650.8|83625.8|83652.8|83627.8|83645.9|83620.9|38
1622057960000|2021-05-26 19:39:20|83651|83626|83647.5|83622.5|83651|83626|83647.5|83622.5|26
1622057970000|2021-05-26 19:39:30|83648.6|83623.6|83648.7|83623.7|83649.7|83624.7|83646.9|83621.9|17
1622057980000|2021-05-26 19:39:40|83647.9|83622.9|83651|83626|83651.1|83626.1|83647.4|83622.4|13
1622057990000|2021-05-26 19:39:50|83650.8|83625.8|83649.7|83624.7|83655.5|83630.5|83649.1|83624.1|14
1622058000000|2021-05-26 19:40:00|83650.1|83625.1|83648.9|83623.9|83652.5|83627.5|83646.1|83621.1|44
1622058010000|2021-05-26 19:40:10|83649.6|83624.6|83647|83622|83650|83625|83645.9|83620.9|28
1622058020000|2021-05-26 19:40:20|83643.6|83618.6|83652.4|83627.4|83652.6|83627.6|83641.3|83616.3|38
1622058030000|2021-05-26 19:40:30|83650.5|83625.5|83652.2|83627.2|83653.2|83628.2|83646.9|83621.9|28
1622058040000|2021-05-26 19:40:40|83652.4|83627.4|83647.5|83622.5|83652.4|83627.4|83646.6|83621.6|24
1622058050000|2021-05-26 19:40:50|83647.1|83622.1|83648.9|83623.9|83652|83627|83645.9|83620.9|24
1622058060000|2021-05-26 19:41:00|83649.2|83624.2|83649.1|83624.1|83649.7|83624.7|83647.9|83622.9|20
1622058070000|2021-05-26 19:41:10|83648.4|83623.4|83648.7|83623.7|83649|83624|83647.8|83622.8|19
1622058080000|2021-05-26 19:41:20|83648.5|83623.5|83648.9|83623.9|83649.7|83624.7|83648.3|83623.3|14
1622058090000|2021-05-26 19:41:30|83648.3|83623.3|83648.5|83623.5|83648.8|83623.8|83647.9|83622.9|12
1622058100000|2021-05-26 19:41:40|83648.4|83623.4|83650.6|83625.6|83650.8|83625.8|83648.4|83623.4|15
1622058110000|2021-05-26 19:41:50|83650.5|83625.5|83652.4|83627.4|83653.9|83628.9|83648.1|83623.1|27
1622058120000|2021-05-26 19:42:00|83654.3|83629.3|83679.3|83629.3|83680.5|83643|83651.2|83626.2|38
1622058130000|2021-05-26 19:42:10|83677.8|83627.8|83683.6|83633.6|83687.9|83637.9|83676.4|83626.4|49
1622058140000|2021-05-26 19:42:20|83675.9|83650.9|83671.7|83646.7|83675.9|83650.9|83668.6|83643.6|44
1622058150000|2021-05-26 19:42:30|83671.5|83646.5|83670.6|83645.6|83672.1|83647.1|83668.9|83643.9|37
1622058160000|2021-05-26 19:42:40|83670.4|83645.4|83671.9|83646.9|83673.6|83648.6|83668.5|83643.5|52
1622058170000|2021-05-26 19:42:50|83673.1|83648.1|83703.1|83653.1|83703.9|83653.9|83667.2|83635.8|50
1622058180000|2021-05-26 19:43:00|83703|83653|83701.7|83651.7|83703.8|83653.8|83697.1|83647.1|47
1622058190000|2021-05-26 19:43:10|83701.8|83651.8|83699.5|83649.5|83702.3|83652.3|83698.7|83648.7|34
1622058200000|2021-05-26 19:43:20|83699.7|83649.7|83698.8|83648.8|83699.7|83649.7|83696.7|83646.7|23
1622058210000|2021-05-26 19:43:30|83698.5|83648.5|83699.2|83649.2|83706|83656|83698.2|83648.2|59
1622058220000|2021-05-26 19:43:40|83699|83649|83704.4|83654.4|83704.4|83654.4|83699|83649|55
1622058230000|2021-05-26 19:43:50|83703.8|83653.8|83707.1|83657.1|83707.5|83657.5|83702.9|83652.9|46
1622058240000|2021-05-26 19:44:00|83706.5|83656.5|83707.2|83657.2|83709.7|83659.7|83706.3|83656.3|23
1622058250000|2021-05-26 19:44:10|83707|83657|83705.9|83655.9|83707|83657|83705.1|83655.1|19
1622058260000|2021-05-26 19:44:20|83706.9|83656.9|83709.7|83659.7|83709.7|83659.7|83705.2|83655.2|29
1622058270000|2021-05-26 19:44:30|83710.7|83660.7|83707.7|83657.7|83711.2|83661.2|83706.1|83656.1|22
1622058280000|2021-05-26 19:44:40|83709|83659|83696.9|83671.9|83711.9|83671.9|83696.2|83657.4|25
1622058290000|2021-05-26 19:44:50|83708.7|83658.7|83697.5|83672.5|83708.7|83674.6|83697.5|83658.2|21
1622058300000|2021-05-26 19:45:00|83697.2|83672.2|83707.7|83682.7|83707.7|83682.7|83695.8|83670.8|39
1622058310000|2021-05-26 19:45:10|83707.8|83682.8|83702.5|83652.5|83718|83693|83702.5|83652.5|51
1622058320000|2021-05-26 19:45:20|83707.3|83657.3|83696|83671|83710.6|83674.5|83693.3|83653.3|46
1622058330000|2021-05-26 19:45:30|83695.7|83670.7|83697.3|83672.3|83699.5|83674.5|83693.1|83668.1|63
1622058340000|2021-05-26 19:45:40|83696.5|83671.5|83703.6|83678.6|83707.7|83682.7|83692|83667|49
1622058350000|2021-05-26 19:45:50|83704.4|83679.4|83700.7|83675.7|83704.4|83679.4|83698.1|83673.1|36
1622058360000|2021-05-26 19:46:00|83701.8|83676.8|83704.1|83679.1|83704.7|83679.7|83701.7|83676.7|28
1622058370000|2021-05-26 19:46:10|83704.5|83679.5|83706.5|83681.5|83706.6|83681.6|83703.8|83678.8|19
1622058380000|2021-05-26 19:46:20|83706.8|83681.8|83707|83682|83707.3|83682.3|83706.1|83681.1|16
1622058390000|2021-05-26 19:46:30|83706.3|83681.3|83706.1|83681.1|83706.5|83681.5|83705.5|83680.5|14
1622058400000|2021-05-26 19:46:40|83705.7|83680.7|83705.2|83680.2|83706.1|83681.1|83702.5|83677.5|25
1622058410000|2021-05-26 19:46:50|83705.5|83680.5|83706.3|83681.3|83706.8|83681.8|83705.5|83680.5|17
1622058420000|2021-05-26 19:47:00|83705.9|83680.9|83707|83682|83708.1|83683.1|83705.4|83680.4|37
1622058430000|2021-05-26 19:47:10|83706.9|83681.9|83706|83681|83708.1|83683.1|83704|83679|44
1622058440000|2021-05-26 19:47:20|83705.9|83680.9|83706.7|83681.7|83706.8|83681.8|83705.2|83680.2|23
1622058450000|2021-05-26 19:47:30|83706.6|83681.6|83703.3|83678.3|83706.6|83681.6|83702.9|83677.9|54
1622058460000|2021-05-26 19:47:40|83703.6|83678.6|83704.4|83679.4|83705.3|83680.3|83702.5|83677.5|45
1622058470000|2021-05-26 19:47:50|83703.9|83678.9|83701|83676|83704.4|83679.4|83697|83672|28
1622058480000|2021-05-26 19:48:00|83701.2|83676.2|83700.7|83675.7|83701.5|83676.5|83700.4|83675.4|25
1622058490000|2021-05-26 19:48:10|83701.1|83676.1|83699.5|83674.5|83701.1|83676.1|83698|83673|23
1622058500000|2021-05-26 19:48:20|83699.4|83674.4|83700.6|83675.6|83700.6|83675.6|83698.4|83673.4|17
1622058510000|2021-05-26 19:48:30|83700|83675|83699.7|83674.7|83701|83676|83696.9|83671.9|33
1622058520000|2021-05-26 19:48:40|83699.6|83674.6|83699.6|83674.6|83700.4|83675.4|83699|83674|27
1622058530000|2021-05-26 19:48:50|83699.4|83674.4|83697.7|83672.7|83700.2|83675.2|83697.3|83672.3|22
1622058540000|2021-05-26 19:49:00|83697.8|83672.8|83699.5|83674.5|83700.5|83675.5|83697.8|83672.8|17
1622058550000|2021-05-26 19:49:10|83699.2|83674.2|83702|83677|83703.1|83678.1|83698.2|83673.2|24
1622058560000|2021-05-26 19:49:20|83702.6|83677.6|83700.9|83675.9|83702.9|83677.9|83700.9|83675.9|22
1622058570000|2021-05-26 19:49:30|83700.4|83675.4|83698.2|83673.2|83701.7|83676.7|83697.8|83672.8|25
1622058580000|2021-05-26 19:49:40|83698.6|83673.6|83699.8|83674.8|83699.8|83674.8|83698.2|83673.2|12
1622058590000|2021-05-26 19:49:50|83699.5|83674.5|83698.4|83673.4|83700.1|83675.1|83698.4|83673.4|22
1622058600000|2021-05-26 19:50:00|83698.3|83673.3|83699.4|83674.4|83700.6|83675.6|83698.3|83673.3|30
1622058610000|2021-05-26 19:50:10|83699.9|83674.9|83702.5|83677.5|83702.5|83677.5|83699.6|83674.6|22
1622058620000|2021-05-26 19:50:20|83702|83677|83703.2|83678.2|83704.3|83679.3|83701.8|83676.8|31
1622058630000|2021-05-26 19:50:30|83703.1|83678.1|83701.1|83676.1|83704.1|83679.1|83701.1|83676.1|39
1622058640000|2021-05-26 19:50:40|83701.7|83676.7|83701|83676|83702.5|83677.5|83700.3|83675.3|18
1622058650000|2021-05-26 19:50:50|83701.4|83676.4|83702|83677|83704|83679|83700.1|83675.1|32
1622058660000|2021-05-26 19:51:00|83701.3|83676.3|83701.9|83676.9|83702.9|83677.9|83701|83676|34
1622058670000|2021-05-26 19:51:10|83702.3|83677.3|83702.1|83677.1|83702.6|83677.6|83701.6|83676.6|13
1622058680000|2021-05-26 19:51:20|83702.2|83677.2|83701.2|83676.2|83702.2|83677.2|83699.8|83674.8|32
1622058690000|2021-05-26 19:51:30|83701.8|83676.8|83700.3|83675.3|83702.9|83677.9|83699.5|83674.5|22
1622058700000|2021-05-26 19:51:40|83700.1|83675.1|83700.7|83675.7|83701.3|83676.3|83700|83675|16
1622058710000|2021-05-26 19:51:50|83700.8|83675.8|83700.7|83675.7|83701.2|83676.2|83700.2|83675.2|11
1622058720000|2021-05-26 19:52:00|83700.9|83675.9|83698.3|83673.3|83700.9|83675.9|83697.3|83672.3|22
1622058730000|2021-05-26 19:52:10|83698.6|83673.6|83700.3|83675.3|83701.8|83676.8|83698.3|83673.3|23
1622058740000|2021-05-26 19:52:20|83699|83674|83700.9|83675.9|83702.2|83677.2|83698.4|83673.4|32
1622058750000|2021-05-26 19:52:30|83701.4|83676.4|83701.1|83676.1|83702|83677|83700.9|83675.9|24
1622058760000|2021-05-26 19:52:40|83700.8|83675.8|83700.9|83675.9|83702.7|83677.7|83700.4|83675.4|16
1622058770000|2021-05-26 19:52:50|83701.2|83676.2|83702.4|83677.4|83702.5|83677.5|83701.2|83676.2|14
1622058780000|2021-05-26 19:53:00|83702.2|83677.2|83700.9|83675.9|83702.4|83677.4|83700.3|83675.3|27
1622058790000|2021-05-26 19:53:10|83700.4|83675.4|83700|83675|83701.8|83676.8|83699.4|83674.4|20
1622058800000|2021-05-26 19:53:20|83700.6|83675.6|83700.8|83675.8|83701.4|83676.4|83700.4|83675.4|17
1622058810000|2021-05-26 19:53:30|83700.9|83675.9|83702.3|83677.3|83702.6|83677.6|83700.8|83675.8|40
1622058820000|2021-05-26 19:53:40|83702|83677|83700.5|83675.5|83702.5|83677.5|83700|83675|22
1622058830000|2021-05-26 19:53:50|83700.6|83675.6|83700.4|83675.4|83700.6|83675.6|83699.4|83674.4|8
1622058840000|2021-05-26 19:54:00|83700.3|83675.3|83701.6|83676.6|83701.8|83676.8|83699.3|83674.3|30
1622058850000|2021-05-26 19:54:10|83701.5|83676.5|83699.1|83674.1|83701.5|83676.5|83697.6|83672.6|25
1622058860000|2021-05-26 19:54:20|83699|83674|83700.2|83675.2|83700.3|83675.3|83698.7|83673.7|14
1622058870000|2021-05-26 19:54:30|83700.4|83675.4|83699.9|83674.9|83700.4|83675.4|83697.1|83672.1|24
1622058880000|2021-05-26 19:54:40|83699.7|83674.7|83699.1|83674.1|83699.7|83674.7|83698.4|83673.4|17
1622058890000|2021-05-26 19:54:50|83698.9|83673.9|83699|83674|83700.4|83675.4|83697.6|83672.6|17
1622058900000|2021-05-26 19:55:00|83699.3|83674.3|83700.4|83675.4|83700.4|83675.4|83698.7|83673.7|19
1622058910000|2021-05-26 19:55:10|83700.5|83675.5|83697.7|83672.7|83700.5|83675.5|83696.1|83671.1|18
1622058920000|2021-05-26 19:55:20|83698.3|83673.3|83700.2|83675.2|83700.2|83675.2|83697.7|83672.7|22
1622058930000|2021-05-26 19:55:30|83701.4|83676.4|83700.7|83675.7|83701.8|83676.8|83698.7|83673.7|23
1622058940000|2021-05-26 19:55:40|83700.4|83675.4|83701.3|83676.3|83702.8|83677.8|83699.6|83674.6|17
1622058950000|2021-05-26 19:55:50|83701.8|83676.8|83702.6|83677.6|83703.7|83678.7|83701.3|83676.3|12
1622058960000|2021-05-26 19:56:00|83702.8|83677.8|83702.9|83677.9|83703.4|83678.4|83699.4|83674.4|23
1622058970000|2021-05-26 19:56:10|83702.6|83677.6|83700.2|83675.2|83702.6|83677.6|83698.3|83673.3|30
1622058980000|2021-05-26 19:56:20|83701.6|83676.6|83697.7|83672.7|83702.2|83677.2|83697.6|83672.6|14
1622058990000|2021-05-26 19:56:30|83697.5|83672.5|83697.3|83672.3|83697.6|83672.6|83694.6|83669.6|21
1622059000000|2021-05-26 19:56:40|83697.5|83672.5|83697.6|83672.6|83698.4|83673.4|83696.9|83671.9|17
1622059010000|2021-05-26 19:56:50|83697.9|83672.9|83698|83673|83698.3|83673.3|83697|83672|17
1622059020000|2021-05-26 19:57:00|83696.9|83671.9|83697.3|83672.3|83697.9|83672.9|83692.7|83667.7|22
1622059030000|2021-05-26 19:57:10|83697.6|83672.6|83698.6|83673.6|83700.5|83675.5|83697.3|83672.3|46
1622059040000|2021-05-26 19:57:20|83699|83674|83704.5|83679.5|83704.8|83679.8|83697.2|83672.2|35
1622059050000|2021-05-26 19:57:30|83704.4|83679.4|83699.6|83674.6|83706|83681|83698.1|83673.1|54
1622059060000|2021-05-26 19:57:40|83697.8|83672.8|83703.2|83678.2|83703.3|83678.3|83697.5|83672.5|30
1622059070000|2021-05-26 19:57:50|83703.3|83678.3|83700|83675|83703.3|83678.3|83700|83675|46
1622059080000|2021-05-26 19:58:00|83699.9|83674.9|83702.9|83677.9|83702.9|83677.9|83698.4|83673.4|50
1622059090000|2021-05-26 19:58:10|83702.7|83677.7|83701|83676|83702.7|83677.7|83700.3|83675.3|27
1622059100000|2021-05-26 19:58:20|83700.9|83675.9|83701.7|83676.7|83703|83678|83700.2|83675.2|31
1622059110000|2021-05-26 19:58:30|83702.5|83677.5|83702.2|83677.2|83703.3|83678.3|83700.4|83675.4|22
1622059120000|2021-05-26 19:58:40|83701.5|83676.5|83702.9|83677.9|83703.5|83678.5|83698.1|83673.1|45
1622059130000|2021-05-26 19:58:50|83703.3|83678.3|83703|83678|83704.9|83679.9|83701.4|83676.4|36
1622059140000|2021-05-26 19:59:00|83703.1|83678.1|83704|83679|83706.7|83681.7|83703.1|83678.1|44
1622059150000|2021-05-26 19:59:10|83705.4|83680.4|83707.5|83682.5|83707.5|83682.5|83705|83680|35
1622059160000|2021-05-26 19:59:20|83707.7|83682.7|83704.6|83679.6|83707.7|83682.7|83703.5|83678.5|34
1622059170000|2021-05-26 19:59:30|83704.3|83679.3|83704.5|83679.5|83705.8|83680.8|83704.1|83679.1|21
1622059180000|2021-05-26 19:59:40|83702.5|83677.5|83693.3|83668.3|83703.7|83678.7|83693|83668|55
1622059190000|2021-05-26 19:59:50|83693.2|83668.2|83692.1|83667.1|83693.9|83668.9|83691|83666|48
1622059200000|2021-05-26 20:00:00|83695.9|83670.9|83690.7|83665.7|83701.3|83676.3|83689.8|83664.8|68
1622059210000|2021-05-26 20:00:10|83690.1|83665.1|83664.9|83639.9|83690.1|83665.1|83664.9|83628.4|70
1622059220000|2021-05-26 20:00:20|83665.7|83640.7|83651.6|83626.6|83666.7|83641.7|83650.4|83625.4|68
1622059230000|2021-05-26 20:00:30|83656.5|83631.5|83670.2|83645.2|83680.5|83647.6|83656.5|83618.9|45
1622059240000|2021-05-26 20:00:40|83669.1|83644.1|83671.4|83646.4|83673.2|83648.2|83669.1|83644.1|23
1622059250000|2021-05-26 20:00:50|83669.7|83644.7|83670|83645|83671|83646|83669.2|83644.2|20
1622059260000|2021-05-26 20:01:00|83670.4|83645.4|83671.7|83646.7|83673.3|83648.3|83669.6|83644.6|18
1622059270000|2021-05-26 20:01:10|83672.1|83647.1|83675|83650|83675|83650|83671.3|83646.3|16
1622059280000|2021-05-26 20:01:20|83674.8|83649.8|83674.8|83649.8|83675|83650|83672.1|83647.1|21
1622059290000|2021-05-26 20:01:30|83674.6|83649.6|83672.4|83647.4|83674.6|83649.6|83671.8|83646.8|17
1622059300000|2021-05-26 20:01:40|83672.1|83647.1|83673.5|83648.5|83675.8|83650.8|83670.5|83645.5|26
1622059310000|2021-05-26 20:01:50|83673.6|83648.6|83676.7|83651.7|83677|83652|83673.3|83648.3|38
1622059320000|2021-05-26 20:02:00|83677.1|83652.1|83671.4|83646.4|83677.1|83652.1|83670.5|83645.5|30
1622059330000|2021-05-26 20:02:10|83670.7|83645.7|83672.7|83647.7|83673.1|83648.1|83670.7|83645.7|18
1622059340000|2021-05-26 20:02:20|83672|83647|83668.4|83643.4|83672.3|83647.3|83668.4|83643.4|19
1622059350000|2021-05-26 20:02:30|83669.3|83644.3|83671.9|83646.9|83672.9|83647.9|83668.8|83643.8|36
1622059360000|2021-05-26 20:02:40|83672.6|83647.6|83668.9|83643.9|83673.4|83648.4|83668.9|83643.9|28
1622059370000|2021-05-26 20:02:50|83670.1|83645.1|83672.8|83647.8|83672.8|83647.8|83669.7|83644.7|29
1622059380000|2021-05-26 20:03:00|83672.3|83647.3|83668.2|83643.2|83672.3|83647.3|83667.1|83642.1|35
1622059390000|2021-05-26 20:03:10|83668.5|83643.5|83666.9|83641.9|83669.3|83644.3|83666.9|83641.9|40
1622059400000|2021-05-26 20:03:20|83667.4|83642.4|83667.2|83642.2|83668.1|83643.1|83666.6|83641.6|30
1622059410000|2021-05-26 20:03:30|83668.3|83643.3|83673.1|83648.1|83673.1|83648.1|83665.9|83640.9|31
1622059420000|2021-05-26 20:03:40|83673|83648|83673|83648|83673.5|83648.5|83671.7|83646.7|36
1622059430000|2021-05-26 20:03:50|83673.1|83648.1|83671.4|83646.4|83673.1|83648.1|83671.4|83646.4|7
1622059440000|2021-05-26 20:04:00|83671.5|83646.5|83673.1|83648.1|83673.1|83648.1|83671.5|83646.5|35
1622059450000|2021-05-26 20:04:10|83672.8|83647.8|83671.5|83646.5|83672.8|83647.8|83670.8|83645.8|31
1622059460000|2021-05-26 20:04:20|83671.3|83646.3|83672.6|83647.6|83673.8|83648.8|83669.6|83644.6|49
1622059470000|2021-05-26 20:04:30|83672.3|83647.3|83669.5|83644.5|83673.8|83648.8|83666.8|83641.8|49
1622059480000|2021-05-26 20:04:40|83669.3|83644.3|83664.7|83639.7|83669.4|83644.4|83663.5|83638.5|53
1622059490000|2021-05-26 20:04:50|83666.6|83641.6|83666.4|83641.4|83672.5|83647.5|83663.8|83638.8|31
1622059500000|2021-05-26 20:05:00|83665.4|83640.4|83664.7|83639.7|83666.8|83641.8|83664.7|83639.7|13
1622059510000|2021-05-26 20:05:10|83664.3|83639.3|83665.1|83640.1|83665.3|83640.3|83664.3|83639.3|10
1622059520000|2021-05-26 20:05:20|83664.6|83639.6|83665.3|83640.3|83665.6|83640.6|83664|83639|11
1622059530000|2021-05-26 20:05:30|83664.4|83639.4|83664|83639|83664.8|83639.8|83663.2|83638.2|13
1622059540000|2021-05-26 20:05:40|83663.7|83638.7|83663.5|83638.5|83665.1|83640.1|83662.6|83637.6|13
1622059550000|2021-05-26 20:05:50|83663.7|83638.7|83662.7|83637.7|83665.5|83640.5|83661.7|83636.7|27
1622059560000|2021-05-26 20:06:00|83664.3|83639.3|83661.3|83636.3|83664.3|83639.3|83661.3|83636.3|25
1622059570000|2021-05-26 20:06:10|83661.9|83636.9|83659.8|83634.8|83662.5|83637.5|83659.8|83634.8|14
1622059580000|2021-05-26 20:06:20|83659.9|83634.9|83654.6|83629.6|83659.9|83634.9|83654.6|83629.6|29
1622059590000|2021-05-26 20:06:30|83653.9|83628.9|83652.2|83627.2|83653.9|83628.9|83651.8|83626.8|16
1622059600000|2021-05-26 20:06:40|83652.3|83627.3|83653.6|83628.6|83655.2|83630.2|83652.3|83627.3|24
1622059610000|2021-05-26 20:06:50|83653.7|83628.7|83653.1|83628.1|83654.1|83629.1|83652.4|83627.4|14
1622059620000|2021-05-26 20:07:00|83653.4|83628.4|83654|83629|83657|83632|83652.3|83627.3|14
1622059630000|2021-05-26 20:07:10|83657.8|83632.8|83656.6|83631.6|83658.1|83633.1|83655.9|83630.9|11
1622059640000|2021-05-26 20:07:20|83656.5|83631.5|83658.8|83633.8|83659.7|83634.7|83656.5|83631.5|12
1622059650000|2021-05-26 20:07:30|83659|83634|83659.2|83634.2|83661.5|83636.5|83655.5|83630.5|24
1622059660000|2021-05-26 20:07:40|83658.7|83633.7|83659|83634|83659.5|83634.5|83656.5|83631.5|20
1622059670000|2021-05-26 20:07:50|83659.1|83634.1|83660.5|83635.5|83662|83637|83659|83634|17
1622059680000|2021-05-26 20:08:00|83660.6|83635.6|83659.8|83634.8|83660.9|83635.9|83658.8|83633.8|21
1622059690000|2021-05-26 20:08:10|83660|83635|83657.8|83632.8|83660.8|83635.8|83657.8|83632.8|13
1622059700000|2021-05-26 20:08:20|83657.5|83632.5|83660.2|83635.2|83662.4|83637.4|83657.2|83632.2|18
1622059710000|2021-05-26 20:08:30|83659.5|83634.5|83660.3|83635.3|83661.2|83636.2|83659|83634|25
1622059720000|2021-05-26 20:08:40|83660.4|83635.4|83660|83635|83662.6|83637.6|83659.7|83634.7|48
1622059730000|2021-05-26 20:08:50|83659.7|83634.7|83657.8|83632.8|83660.7|83635.7|83657.1|83632.1|52
1622059740000|2021-05-26 20:09:00|83657.6|83632.6|83659.5|83634.5|83660.6|83635.6|83657.6|83632.6|56
1622059750000|2021-05-26 20:09:10|83659.4|83634.4|83658.3|83633.3|83662.6|83637.6|83658|83633|63
1622059760000|2021-05-26 20:09:20|83659|83634|83658.8|83633.8|83661.5|83636.5|83657.7|83632.7|68
1622059770000|2021-05-26 20:09:30|83658.7|83633.7|83661.8|83636.8|83667.5|83642.5|83656.3|83631.3|42
1622059780000|2021-05-26 20:09:40|83661.1|83636.1|83659.5|83634.5|83663.7|83638.7|83659.2|83634.2|16
1622059790000|2021-05-26 20:09:50|83659.4|83634.4|83661.2|83636.2|83661.4|83636.4|83659.4|83634.4|12
1622059800000|2021-05-26 20:10:00|83660.7|83635.7|83662.8|83637.8|83664.3|83639.3|83660.5|83635.5|31
1622059810000|2021-05-26 20:10:10|83662.7|83637.7|83663.7|83638.7|83664|83639|83662.3|83637.3|17
1622059820000|2021-05-26 20:10:20|83663|83638|83664.9|83639.9|83665.3|83640.3|83662.8|83637.8|15
1622059830000|2021-05-26 20:10:30|83664.8|83639.8|83662.6|83637.6|83664.8|83639.8|83662.2|83637.2|14
1622059840000|2021-05-26 20:10:40|83662.8|83637.8|83662.1|83637.1|83665.4|83640.4|83662.1|83637.1|10
1622059850000|2021-05-26 20:10:50|83661.1|83636.1|83659.9|83634.9|83664.3|83639.3|83657|83632|34
1622059860000|2021-05-26 20:11:00|83660.3|83635.3|83659.7|83634.7|83661.8|83636.8|83658.1|83633.1|28
1622059870000|2021-05-26 20:11:10|83659.9|83634.9|83658.8|83633.8|83660.6|83635.6|83658.3|83633.3|25
1622059880000|2021-05-26 20:11:20|83661.5|83636.5|83661.5|83636.5|83661.9|83636.9|83657.4|83632.4|31
1622059890000|2021-05-26 20:11:30|83661.2|83636.2|83659.4|83634.4|83661.2|83636.2|83657.6|83632.6|53
1622059900000|2021-05-26 20:11:40|83661.5|83636.5|83658.1|83633.1|83661.5|83636.5|83658.1|83633.1|31
1622059910000|2021-05-26 20:11:50|83657.6|83632.6|83656.3|83631.3|83666|83633.6|83652.5|83616|54
1622059920000|2021-05-26 20:12:00|83656.2|83631.2|83652|83627|83657.5|83632.5|83649.8|83624.8|67
1622059930000|2021-05-26 20:12:10|83652.3|83627.3|83650.4|83625.4|83652.4|83627.4|83648.5|83623.5|76
1622059940000|2021-05-26 20:12:20|83650.5|83625.5|83648.9|83623.9|83651.7|83626.7|83648.4|83623.4|73
1622059950000|2021-05-26 20:12:30|83647.2|83622.2|83650.3|83625.3|83651.6|83626.6|83647.2|83622.2|71
1622059960000|2021-05-26 20:12:40|83650.7|83625.7|83651.6|83626.6|83651.6|83626.6|83646.7|83621.7|68
1622059970000|2021-05-26 20:12:50|83648.6|83623.6|83649.2|83624.2|83649.3|83624.3|83646.3|83621.3|60
1622059980000|2021-05-26 20:13:00|83649|83624|83650|83625|83650.8|83625.8|83646.1|83621.1|57
1622059990000|2021-05-26 20:13:10|83649.4|83624.4|83649|83624|83650.7|83625.7|83647.5|83622.5|66
1622060000000|2021-05-26 20:13:20|83648.6|83623.6|83647.1|83622.1|83649.9|83624.9|83647|83622|53
1622060010000|2021-05-26 20:13:30|83646.9|83621.9|83646.7|83621.7|83649.5|83624.5|83646|83621|64
1622060020000|2021-05-26 20:13:40|83646.3|83621.3|83642|83617|83647.2|83622.2|83641.6|83616.6|61
1622060030000|2021-05-26 20:13:50|83642.2|83617.2|83641.7|83616.7|83645|83620|83639|83614|58
1622060040000|2021-05-26 20:14:00|83640.5|83615.5|83642.1|83617.1|83644.5|83619.5|83640.2|83615.2|53
1622060050000|2021-05-26 20:14:10|83642.7|83617.7|83641.1|83616.1|83643.2|83618.2|83638.9|83613.9|57
1622060060000|2021-05-26 20:14:20|83641|83616|83641.5|83616.5|83642.6|83617.6|83640.3|83615.3|55
1622060070000|2021-05-26 20:14:30|83641|83616|83648.8|83623.8|83649.9|83624.9|83639.8|83614.8|51
1622060080000|2021-05-26 20:14:40|83648.4|83623.4|83648.9|83623.9|83651.6|83626.6|83645.2|83620.2|67
1622060090000|2021-05-26 20:14:50|83650.1|83625.1|83650.3|83625.3|83650.3|83625.3|83647.8|83622.8|43
1622060100000|2021-05-26 20:15:00|83649.3|83624.3|83648.3|83623.3|83650.8|83625.8|83645.3|83620.3|42
1622060110000|2021-05-26 20:15:10|83647.2|83622.2|83648.7|83623.7|83656.1|83631.1|83647.2|83622.2|23
1622060120000|2021-05-26 20:15:20|83649.3|83624.3|83648.9|83623.9|83650.1|83625.1|83647.6|83622.6|10
1622060130000|2021-05-26 20:15:30|83648|83623|83649.2|83624.2|83650|83625|83645.9|83620.9|15
1622060140000|2021-05-26 20:15:40|83649.1|83624.1|83647.8|83622.8|83649.8|83624.8|83645|83620|20
1622060150000|2021-05-26 20:15:50|83648.4|83623.4|83652.1|83627.1|83665.7|83627.3|83647.4|83615.7|25
1622060160000|2021-05-26 20:16:00|83650.7|83625.7|83647.2|83622.2|83653.4|83628.4|83645.3|83620.3|26
1622060170000|2021-05-26 20:16:10|83647.4|83622.4|83645.9|83620.9|83648.8|83623.8|83645.9|83620.9|24
1622060180000|2021-05-26 20:16:20|83646.2|83621.2|83647.2|83622.2|83647.7|83622.7|83645.3|83620.3|32
1622060190000|2021-05-26 20:16:30|83646.1|83621.1|83648|83623|83649.4|83624.4|83644.6|83619.6|55
1622060200000|2021-05-26 20:16:40|83649.3|83624.3|83648|83623|83649.3|83624.3|83645.6|83620.6|36
1622060210000|2021-05-26 20:16:50|83647.8|83622.8|83648.5|83623.5|83648.5|83623.5|83644|83619|51
1622060220000|2021-05-26 20:17:00|83647.7|83622.7|83644.9|83619.9|83657.4|83626.1|83644.5|83607|56
1622060230000|2021-05-26 20:17:10|83644.6|83619.6|83646.8|83621.8|83648.6|83623.6|83644.3|83619.3|47
1622060240000|2021-05-26 20:17:20|83646.1|83621.1|83649.4|83624.4|83650.2|83625.2|83645.4|83620.4|51
1622060250000|2021-05-26 20:17:30|83649.2|83624.2|83645.3|83620.3|83650.2|83625.2|83645|83620|45
1622060260000|2021-05-26 20:17:40|83644.9|83619.9|83645.1|83620.1|83646.5|83621.5|83644.1|83619.1|52
1622060270000|2021-05-26 20:17:50|83645|83620|83645.1|83620.1|83645.4|83620.4|83644.3|83619.3|46
1622060280000|2021-05-26 20:18:00|83644.7|83619.7|83651.2|83626.2|83654.5|83629.5|83644.7|83619.7|70
1622060290000|2021-05-26 20:18:10|83651.5|83626.5|83652.6|83627.6|83656.7|83631.7|83649.2|83624.2|61
1622060300000|2021-05-26 20:18:20|83652.5|83627.5|83652.6|83627.6|83657.1|83632.1|83652.1|83627.1|70
1622060310000|2021-05-26 20:18:30|83652.3|83627.3|83652.8|83627.8|83654.3|83629.3|83650.8|83625.8|62
1622060320000|2021-05-26 20:18:40|83652.6|83627.6|83649.9|83624.9|83652.8|83627.8|83648.3|83623.3|48
1622060330000|2021-05-26 20:18:50|83649.5|83624.5|83653.2|83628.2|83654|83629|83648.4|83623.4|58
1622060340000|2021-05-26 20:19:00|83653.3|83628.3|83652|83627|83653.8|83628.8|83649.7|83624.7|52
1622060350000|2021-05-26 20:19:10|83652.6|83627.6|83652|83627|83653.8|83628.8|83648.6|83623.6|62
1622060360000|2021-05-26 20:19:20|83651.8|83626.8|83653.9|83628.9|83655.6|83630.6|83650.8|83625.8|44
1622060370000|2021-05-26 20:19:30|83654|83629|83652.8|83627.8|83655.7|83630.7|83652.6|83627.6|37
1622060380000|2021-05-26 20:19:40|83653|83628|83653.7|83628.7|83655.2|83630.2|83651.9|83626.9|59
1622060390000|2021-05-26 20:19:50|83654.1|83629.1|83652.3|83627.3|83655|83630|83652|83627|54
1622060400000|2021-05-26 20:20:00|83652.4|83627.4|83650.1|83625.1|83655.9|83630.9|83648.7|83623.7|68
1622060410000|2021-05-26 20:20:10|83649.9|83624.9|83653.5|83628.5|83666.5|83630.6|83649.9|83615.6|46
1622060420000|2021-05-26 20:20:20|83654.1|83629.1|83654.4|83629.4|83664.7|83631.9|83651.3|83614.7|30
1622060430000|2021-05-26 20:20:30|83653.9|83628.9|83652.5|83627.5|83655|83630|83649.3|83624.3|33
1622060440000|2021-05-26 20:20:40|83651.6|83626.6|83648.5|83623.5|83654.7|83629.7|83648|83623|25
1622060450000|2021-05-26 20:20:50|83648.4|83623.4|83651.2|83626.2|83654.8|83629.8|83648.4|83623.4|24
1622060460000|2021-05-26 20:21:00|83650.5|83625.5|83653.1|83628.1|83664.2|83630.1|83649.9|83614.2|29
1622060470000|2021-05-26 20:21:10|83651.8|83626.8|83653.6|83628.6|83655.4|83630.4|83651.5|83626.5|34
1622060480000|2021-05-26 20:21:20|83654|83629|83653.1|83628.1|83668.3|83629.9|83652.2|83613.1|31
1622060490000|2021-05-26 20:21:30|83653.6|83628.6|83654.7|83629.7|83656.2|83631.2|83653|83628|24
1622060500000|2021-05-26 20:21:40|83654.3|83629.3|83663.7|83613.7|83668|83630.9|83652.2|83611.5|43
1622060510000|2021-05-26 20:21:50|83662.8|83612.8|83660.8|83610.8|83666.7|83627.7|83644.7|83609.3|57
1622060520000|2021-05-26 20:22:00|83661.4|83611.4|83647.9|83622.9|83661.4|83627.9|83647.7|83611.4|35
1622060530000|2021-05-26 20:22:10|83650.3|83625.3|83648.8|83623.8|83652|83627|83648.1|83623.1|30
1622060540000|2021-05-26 20:22:20|83648|83623|83663.9|83613.9|83665.8|83625.4|83646.8|83612|45
1622060550000|2021-05-26 20:22:30|83663.7|83613.7|83652.3|83627.3|83669.2|83628.2|83648.6|83612|52
1622060560000|2021-05-26 20:22:40|83652.6|83627.6|83664.2|83614.2|83664.4|83628.9|83648|83611.4|34
1622060570000|2021-05-26 20:22:50|83665|83615|83649|83624|83665|83626|83648.2|83615|30
1622060580000|2021-05-26 20:23:00|83649.9|83624.9|83651.2|83626.2|83652.5|83627.5|83646.4|83621.4|24
1622060590000|2021-05-26 20:23:10|83648.3|83623.3|83649.7|83624.7|83664.9|83627.5|83647.7|83610.5|24
1622060600000|2021-05-26 20:23:20|83650|83625|83651.3|83626.3|83651.4|83626.4|83648.7|83623.7|20
1622060610000|2021-05-26 20:23:30|83650|83625|83649.9|83624.9|83651.4|83626.4|83647.2|83622.2|23
1622060620000|2021-05-26 20:23:40|83649.8|83624.8|83651.2|83626.2|83653|83628|83649.8|83624.8|16
1622060630000|2021-05-26 20:23:50|83651.5|83626.5|83650.8|83625.8|83651.5|83626.5|83649.3|83624.3|10
1622060640000|2021-05-26 20:24:00|83650.2|83625.2|83652.9|83627.9|83652.9|83627.9|83649.1|83624.1|21
1622060650000|2021-05-26 20:24:10|83652.4|83627.4|83665.9|83615.9|83666.5|83629.4|83647.3|83611.4|59
1622060660000|2021-05-26 20:24:20|83665.5|83615.5|83656.8|83631.8|83667.1|83634.1|83650.1|83614.3|75
1622060670000|2021-05-26 20:24:30|83656|83631|83655.6|83630.6|83658|83633|83652.7|83627.7|73
1622060680000|2021-05-26 20:24:40|83655.8|83630.8|83656.5|83631.5|83659|83634|83653.4|83628.4|61
1622060690000|2021-05-26 20:24:50|83656.3|83631.3|83658.6|83633.6|83661|83636|83655|83630|73
1622060700000|2021-05-26 20:25:00|83659.6|83634.6|83674.9|83624.9|83678.3|83635.7|83658.9|83623.9|72
1622060710000|2021-05-26 20:25:10|83675.4|83625.4|83675.6|83625.6|83678.1|83640.1|83660.3|83623|77
1622060720000|2021-05-26 20:25:20|83676.2|83626.2|83664.3|83639.3|83676.6|83640.1|83659.6|83622.5|71
1622060730000|2021-05-26 20:25:30|83664|83639|83673.1|83623.1|83678|83641.2|83659.8|83622|74
1622060740000|2021-05-26 20:25:40|83673.2|83623.2|83672.6|83622.6|83677|83627|83671.3|83621.3|73
1622060750000|2021-05-26 20:25:50|83673.3|83623.3|83661.2|83636.2|83676.6|83637.4|83658.6|83620.4|73
1622060760000|2021-05-26 20:26:00|83660.8|83635.8|83660.7|83635.7|83662.2|83637.2|83658|83633|75
1622060770000|2021-05-26 20:26:10|83660.3|83635.3|83658.2|83633.2|83675|83636.2|83654.2|83621.8|70
1622060780000|2021-05-26 20:26:20|83658|83633|83657.7|83632.7|83660.1|83635.1|83655.6|83630.6|63
1622060790000|2021-05-26 20:26:30|83657.4|83632.4|83653.4|83628.4|83669.5|83632.8|83652.4|83616.1|67
1622060800000|2021-05-26 20:26:40|83651.2|83626.2|83668.5|83618.5|83668.5|83631.2|83651.2|83616.7|74
1622060810000|2021-05-26 20:26:50|83668.6|83618.6|83668.6|83618.6|83671.2|83621.2|83667.2|83617.2|72
1622060820000|2021-05-26 20:27:00|83668|83618|83674.9|83624.9|83679.3|83631.8|83654.1|83618|74
1622060830000|2021-05-26 20:27:10|83675.6|83625.6|83676.2|83626.2|83676.8|83626.8|83672.8|83622.8|74
1622060840000|2021-05-26 20:27:20|83676|83626|83681|83631|83683.1|83644.1|83664.9|83623.5|42
1622060850000|2021-05-26 20:27:30|83680.2|83630.2|83665.4|83640.4|83680.2|83640.4|83665.4|83627.6|24
1622060860000|2021-05-26 20:27:40|83664.6|83639.6|83665.9|83640.9|83666.7|83641.7|83664.5|83639.5|15
1622060870000|2021-05-26 20:27:50|83665.7|83640.7|83665|83640|83666.1|83641.1|83664.9|83639.9|6
1622060880000|2021-05-26 20:28:00|83664.6|83639.6|83682.7|83632.7|83682.7|83645.5|83664.3|83628.9|38
1622060890000|2021-05-26 20:28:10|83669.1|83644.1|83670.1|83645.1|83670.3|83645.3|83668.3|83643.3|14
1622060900000|2021-05-26 20:28:20|83669.9|83644.9|83668.4|83643.4|83670.3|83645.3|83668.4|83643.4|9
1622060910000|2021-05-26 20:28:30|83670.2|83645.2|83666.5|83641.5|83683.3|83645.2|83664.4|83625.8|59
1622060920000|2021-05-26 20:28:40|83666.4|83641.4|83664.2|83639.2|83667.3|83642.3|83663.7|83638.7|38
1622060930000|2021-05-26 20:28:50|83664.5|83639.5|83669.3|83644.3|83670.3|83645.3|83664.4|83639.4|39
1622060940000|2021-05-26 20:29:00|83669|83644|83670.1|83645.1|83670.9|83645.9|83669|83644|26
1622060950000|2021-05-26 20:29:10|83669.8|83644.8|83670.8|83645.8|83672.4|83647.4|83669.8|83644.8|25
1622060960000|2021-05-26 20:29:20|83672|83647|83671.3|83646.3|83672.1|83647.1|83671.1|83646.1|12
1622060970000|2021-05-26 20:29:30|83671.5|83646.5|83670.9|83645.9|83671.9|83646.9|83670.3|83645.3|11
1622060980000|2021-05-26 20:29:40|83670.4|83645.4|83670.6|83645.6|83685.6|83645.8|83665.8|83631.4|39
1622060990000|2021-05-26 20:29:50|83671.2|83646.2|83666|83641|83682|83646.8|83664.7|83625.5|37
1622061000000|2021-05-26 20:30:00|83665.9|83640.9|83675.6|83625.6|83675.6|83641.8|83662.6|83625.4|68
1622061010000|2021-05-26 20:30:10|83677.9|83627.9|83665.9|83640.9|83680.6|83641|83663.7|83626.7|52
1622061020000|2021-05-26 20:30:20|83667.6|83642.6|83667.3|83642.3|83680.2|83644.8|83665.4|83626.3|50
1622061030000|2021-05-26 20:30:30|83666.8|83641.8|83667.9|83642.9|83682.4|83643.4|83665.9|83628.1|39
1622061040000|2021-05-26 20:30:40|83667.8|83642.8|83667.1|83642.1|83685.8|83643.7|83664.8|83630.9|45
1622061050000|2021-05-26 20:30:50|83666.7|83641.7|83665.1|83640.1|83666.9|83641.9|83663.2|83638.2|41
1622061060000|2021-05-26 20:31:00|83664.9|83639.9|83666.1|83641.1|83666.9|83641.9|83664.8|83639.8|26
1622061070000|2021-05-26 20:31:10|83666|83641|83665.8|83640.8|83666.8|83641.8|83665.2|83640.2|19
1622061080000|2021-05-26 20:31:20|83666.6|83641.6|83668.8|83643.8|83684.2|83645.7|83664.8|83632.7|38
1622061090000|2021-05-26 20:31:30|83667.9|83642.9|83670.5|83645.5|83671|83646|83667.2|83642.2|35
1622061100000|2021-05-26 20:31:40|83670.9|83645.9|83687.8|83637.8|83692.6|83646.3|83670|83635.4|24
1622061110000|2021-05-26 20:31:50|83688|83638|83672.7|83647.7|83688|83650.5|83672.1|83638|30
1622061120000|2021-05-26 20:32:00|83673.8|83648.8|83673.4|83648.4|83674.6|83649.6|83672.5|83647.5|25
1622061130000|2021-05-26 20:32:10|83673.2|83648.2|83672.2|83647.2|83674.1|83649.1|83672.2|83647.2|9
1622061140000|2021-05-26 20:32:20|83671.9|83646.9|83671.3|83646.3|83673.1|83648.1|83669.8|83644.8|20
1622061150000|2021-05-26 20:32:30|83671.6|83646.6|83670.2|83645.2|83671.6|83646.6|83670.2|83645.2|14
1622061160000|2021-05-26 20:32:40|83671.1|83646.1|83670.1|83645.1|83671.1|83646.1|83669.9|83644.9|17
1622061170000|2021-05-26 20:32:50|83670.8|83645.8|83671.9|83646.9|83672.4|83647.4|83668.5|83643.5|35
1622061180000|2021-05-26 20:33:00|83672.1|83647.1|83671.9|83646.9|83673.5|83648.5|83670.3|83645.3|24
1622061190000|2021-05-26 20:33:10|83671.8|83646.8|83672.8|83647.8|83673.6|83648.6|83671.8|83646.8|12
1622061200000|2021-05-26 20:33:20|83672.6|83647.6|83670.6|83645.6|83673.7|83648.7|83670|83645|27
1622061210000|2021-05-26 20:33:30|83670.4|83645.4|83669.2|83644.2|83687.1|83646.2|83667.8|83631.4|42
1622061220000|2021-05-26 20:33:40|83669.5|83644.5|83670.9|83645.9|83687.6|83648|83668.9|83633.9|45
1622061230000|2021-05-26 20:33:50|83669.6|83644.6|83669.4|83644.4|83670.6|83645.6|83668.6|83643.6|27
1622061240000|2021-05-26 20:34:00|83669.6|83644.6|83669|83644|83670.2|83645.2|83668.3|83643.3|33
1622061250000|2021-05-26 20:34:10|83667.2|83642.2|83665.8|83640.8|83668.3|83643.3|83665.3|83640.3|34
1622061260000|2021-05-26 20:34:20|83665.6|83640.6|83667.5|83642.5|83670.8|83645.8|83665.6|83640.6|38
1622061270000|2021-05-26 20:34:30|83667.2|83642.2|83666.4|83641.4|83667.6|83642.6|83665.8|83640.8|24
1622061280000|2021-05-26 20:34:40|83666.2|83641.2|83663.6|83638.6|83666.2|83641.2|83662.5|83637.5|16
1622061290000|2021-05-26 20:34:50|83664.7|83639.7|83664.4|83639.4|83666.8|83641.8|83664.4|83639.4|21
1622061300000|2021-05-26 20:35:00|83664.6|83639.6|83666|83641|83681.8|83641.1|83662.6|83626.9|57
1622061310000|2021-05-26 20:35:10|83665.4|83640.4|83689.5|83639.5|83689.5|83640.8|83664|83624.9|50
1622061320000|2021-05-26 20:35:20|83689.1|83639.1|83677.3|83627.3|83692.9|83642.9|83677|83627|62
1622061330000|2021-05-26 20:35:30|83677.7|83627.7|83676.7|83626.7|83677.9|83627.9|83676.3|83626.3|24
1622061340000|2021-05-26 20:35:40|83676.5|83626.5|83682.4|83632.4|83690.8|83640.8|83674.8|83624.8|44
1622061350000|2021-05-26 20:35:50|83682.1|83632.1|83686.1|83636.1|83686.6|83636.6|83676.6|83626.6|64
1622061360000|2021-05-26 20:36:00|83686.6|83636.6|83680.9|83630.9|83686.6|83636.6|83679.8|83629.8|53
1622061370000|2021-05-26 20:36:10|83682.7|83632.7|83678.5|83628.5|83682.8|83632.8|83678.1|83628.1|43
1622061380000|2021-05-26 20:36:20|83678.4|83628.4|83681.2|83631.2|83681.4|83631.4|83678.4|83628.4|23
1622061390000|2021-05-26 20:36:30|83679.4|83629.4|83685.1|83635.1|83685.5|83635.5|83678.1|83628.1|33
1622061400000|2021-05-26 20:36:40|83686|83636|83681.5|83631.5|83686.2|83636.2|83679.2|83629.2|60
1622061410000|2021-05-26 20:36:50|83681.4|83631.4|83680.9|83630.9|83690.4|83640.4|83679.3|83629.3|57
1622061420000|2021-05-26 20:37:00|83680.3|83630.3|83677.9|83627.9|83681.5|83631.5|83677.5|83627.5|36
1622061430000|2021-05-26 20:37:10|83678|83628|83681.1|83631.1|83682.1|83632.1|83678|83628|25
1622061440000|2021-05-26 20:37:20|83681.8|83631.8|83682.1|83632.1|83684.2|83634.2|83681.1|83631.1|16
1622061450000|2021-05-26 20:37:30|83682.7|83632.7|83683.1|83633.1|83683.3|83633.3|83681.9|83631.9|14
1622061460000|2021-05-26 20:37:40|83683|83633|83682.2|83632.2|83683.9|83633.9|83681.2|83631.2|14
1622061470000|2021-05-26 20:37:50|83683.3|83633.3|83681.3|83631.3|83683.3|83633.3|83681.3|83631.3|9
1622061480000|2021-05-26 20:38:00|83681.4|83631.4|83684.3|83634.3|83684.3|83634.3|83680.7|83630.7|18
1622061490000|2021-05-26 20:38:10|83683.9|83633.9|83683.8|83633.8|83684.3|83634.3|83683.6|83633.6|8
1622061500000|2021-05-26 20:38:20|83683.7|83633.7|83683|83633|83684|83634|83683|83633|11
1622061510000|2021-05-26 20:38:30|83682.9|83632.9|83680.4|83630.4|83683.1|83633.1|83680.2|83630.2|10
1622061520000|2021-05-26 20:38:40|83677.7|83627.7|83683.3|83633.3|83683.4|83633.4|83677|83627|9
1622061530000|2021-05-26 20:38:50|83684.2|83634.2|83679.6|83629.6|83684.2|83634.2|83679.6|83629.6|17
1622061540000|2021-05-26 20:39:00|83679|83629|83683|83633|83685.8|83635.8|83679|83629|13
1622061550000|2021-05-26 20:39:10|83682.1|83632.1|83680.4|83630.4|83683.5|83633.5|83679.4|83629.4|19
1622061560000|2021-05-26 20:39:20|83680.5|83630.5|83679.8|83629.8|83683.2|83633.2|83678|83628|38
1622061570000|2021-05-26 20:39:30|83664.8|83639.8|83689.7|83639.7|83689.7|83645.8|83664.8|83625.3|37
1622061580000|2021-05-26 20:39:40|83689.4|83639.4|83669.3|83644.3|83689.4|83647.2|83668.7|83633.2|45
1622061590000|2021-05-26 20:39:50|83669|83644|83682.8|83632.8|83684.2|83646.4|83668.9|83631.9|39
1622061600000|2021-05-26 20:40:00|83682.7|83632.7|83681.2|83631.2|83689.9|83639.9|83680.7|83630.7|59
1622061610000|2021-05-26 20:40:10|83681.4|83631.4|83679.1|83629.1|83683.3|83633.3|83678.5|83628.5|21
1622061620000|2021-05-26 20:40:20|83678.6|83628.6|83680.5|83630.5|83682.2|83632.2|83678.1|83628.1|29
1622061630000|2021-05-26 20:40:30|83680.6|83630.6|83679.5|83629.5|83682.3|83632.3|83679|83629|20
1622061640000|2021-05-26 20:40:40|83679.4|83629.4|83680.9|83630.9|83683|83633|83677.6|83627.6|59
1622061650000|2021-05-26 20:40:50|83680.8|83630.8|83671.8|83646.8|83683|83646.8|83667|83629.1|56
1622061660000|2021-05-26 20:41:00|83671.9|83646.9|83671.5|83646.5|83673.8|83648.8|83671|83646|38
1622061670000|2021-05-26 20:41:10|83670.9|83645.9|83685.5|83635.5|83698.4|83648.8|83670.9|83634.2|62
1622061680000|2021-05-26 20:41:20|83685.6|83635.6|83671.1|83646.1|83689.7|83646.3|83669.5|83632.7|47
1622061690000|2021-05-26 20:41:30|83672.1|83647.1|83670.6|83645.6|83672.9|83647.9|83670.6|83645.6|16
1622061700000|2021-05-26 20:41:40|83670.4|83645.4|83685.1|83635.1|83685.1|83647.3|83668.6|83631.7|20
1622061710000|2021-05-26 20:41:50|83686.4|83636.4|83685.5|83635.5|83686.8|83645.3|83670.1|83631.2|63
1622061720000|2021-05-26 20:42:00|83685.1|83635.1|83672.3|83647.3|83685.1|83647.3|83672.1|83631.9|30
1622061730000|2021-05-26 20:42:10|83671.7|83646.7|83670.8|83645.8|83674.2|83649.2|83669.4|83644.4|27
1622061740000|2021-05-26 20:42:20|83671.1|83646.1|83683.4|83633.4|83683.9|83646.1|83670.2|83632.7|17
1622061750000|2021-05-26 20:42:30|83682.8|83632.8|83666.6|83641.6|83684.1|83641.8|83666.6|83629.3|18
1622061760000|2021-05-26 20:42:40|83667.6|83642.6|83667.1|83642.1|83668.1|83643.1|83666.5|83641.5|18
1622061770000|2021-05-26 20:42:50|83668.5|83643.5|83668.2|83643.2|83686.6|83645.2|83667.5|83631.8|40
1622061780000|2021-05-26 20:43:00|83667.6|83642.6|83667.4|83642.4|83668.8|83643.8|83667.3|83642.3|21
1622061790000|2021-05-26 20:43:10|83667|83642|83666.1|83641.1|83668.5|83643.5|83665.6|83640.6|22
1622061800000|2021-05-26 20:43:20|83665.1|83640.1|83666.1|83641.1|83667.2|83642.2|83664.9|83639.9|12
1622061810000|2021-05-26 20:43:30|83666.8|83641.8|83666.6|83641.6|83668.5|83643.5|83666.2|83641.2|26
1622061820000|2021-05-26 20:43:40|83665.9|83640.9|83666.6|83641.6|83668.1|83643.1|83665.9|83640.9|17
1622061830000|2021-05-26 20:43:50|83667.9|83642.9|83668.3|83643.3|83669.3|83644.3|83666.3|83641.3|20
1622061840000|2021-05-26 20:44:00|83668.2|83643.2|83666.9|83641.9|83687.5|83643.2|83665.6|83628.3|59
1622061850000|2021-05-26 20:44:10|83665.6|83640.6|83665.9|83640.9|83667.9|83642.9|83664.5|83639.5|66
1622061860000|2021-05-26 20:44:20|83667.3|83642.3|83670.1|83645.1|83696.4|83646.4|83666.2|83631.3|46
1622061870000|2021-05-26 20:44:30|83667.8|83642.8|83664.5|83639.5|83668.1|83643.1|83664.5|83639.5|26
1622061880000|2021-05-26 20:44:40|83664.7|83639.7|83686.1|83636.1|83689.2|83640.6|83663.9|83631.8|31
1622061890000|2021-05-26 20:44:50|83686.5|83636.5|83692.4|83642.4|83698.7|83648.7|83673.4|83636.2|65
1622061900000|2021-05-26 20:45:00|83693|83643|83685.4|83635.4|83693.1|83643.1|83685.1|83635.1|48
1622061910000|2021-05-26 20:45:10|83685.2|83635.2|83686.3|83636.3|83687.5|83637.5|83684.9|83634.9|28
1622061920000|2021-05-26 20:45:20|83686.5|83636.5|83682.7|83632.7|83686.8|83636.8|83681.7|83631.7|18
1622061930000|2021-05-26 20:45:30|83682.4|83632.4|83688.2|83638.2|83691.4|83641.4|83680.2|83630.2|66
1622061940000|2021-05-26 20:45:40|83688.6|83638.6|83687.9|83637.9|83699.2|83649.2|83686.6|83636.6|73
1622061950000|2021-05-26 20:45:50|83687.1|83637.1|83681.8|83631.8|83690.3|83640.3|83679.4|83629.4|55
1622061960000|2021-05-26 20:46:00|83681.6|83631.6|83686.3|83636.3|83693.7|83643.7|83680.7|83630.7|72
1622061970000|2021-05-26 20:46:10|83684.3|83634.3|83684.6|83634.6|83689.4|83639.4|83682.8|83632.8|54
1622061980000|2021-05-26 20:46:20|83685.4|83635.4|83686.8|83636.8|83692.9|83642.9|83682.2|83632.2|54
1622061990000|2021-05-26 20:46:30|83687.3|83637.3|83688|83638|83689.3|83639.3|83685.8|83635.8|29
1622062000000|2021-05-26 20:46:40|83687.5|83637.5|83687.5|83637.5|83692.3|83642.3|83683.1|83633.1|32
1622062010000|2021-05-26 20:46:50|83685.6|83635.6|83687.1|83637.1|83693|83643|83682.3|83632.3|44
1622062020000|2021-05-26 20:47:00|83685.9|83635.9|83686.9|83636.9|83695.7|83645.7|83685.2|83635.2|56
1622062030000|2021-05-26 20:47:10|83687.1|83637.1|83688|83638|83688.7|83638.7|83685.8|83635.8|20
1622062040000|2021-05-26 20:47:20|83687.3|83637.3|83692.4|83642.4|83692.9|83642.9|83685|83635|57
1622062050000|2021-05-26 20:47:30|83692.5|83642.5|83687.5|83637.5|83692.6|83642.6|83685.4|83635.4|68
1622062060000|2021-05-26 20:47:40|83687.2|83637.2|83688.9|83638.9|83692.6|83642.6|83684.9|83634.9|64
1622062070000|2021-05-26 20:47:50|83689.8|83639.8|83689.4|83639.4|83693.4|83643.4|83686.9|83636.9|68
1622062080000|2021-05-26 20:48:00|83688.7|83638.7|83686.9|83636.9|83699.9|83649.9|83684.2|83634.2|73
1622062090000|2021-05-26 20:48:10|83686.6|83636.6|83694.6|83644.6|83696.5|83646.5|83683.7|83633.7|70
1622062100000|2021-05-26 20:48:20|83694.3|83644.3|83688.1|83638.1|83694.5|83644.5|83685.5|83635.5|72
1622062110000|2021-05-26 20:48:30|83687.7|83637.7|83684.3|83634.3|83693.4|83643.4|83682.2|83632.2|59
1622062120000|2021-05-26 20:48:40|83684.5|83634.5|83683.3|83633.3|83695.9|83645.9|83682.3|83632.3|55
1622062130000|2021-05-26 20:48:50|83682.3|83632.3|83686.5|83636.5|83696|83646|83682.3|83632.3|65
1622062140000|2021-05-26 20:49:00|83686.8|83636.8|83691.7|83641.7|83693.8|83643.8|83685.5|83635.5|63
1622062150000|2021-05-26 20:49:10|83690.6|83640.6|83701.2|83651.2|83701.2|83651.2|83688.5|83638.5|63
1622062160000|2021-05-26 20:49:20|83701.4|83651.4|83690.4|83640.4|83701.4|83651.4|83690.3|83640.3|40
1622062170000|2021-05-26 20:49:30|83690.3|83640.3|83688.5|83638.5|83693.2|83643.2|83685|83635|57
1622062180000|2021-05-26 20:49:40|83686.3|83636.3|83685.7|83635.7|83689.2|83639.2|83684.4|83634.4|47
1622062190000|2021-05-26 20:49:50|83685.6|83635.6|83685|83635|83690.2|83640.2|83685|83635|30
1622062200000|2021-05-26 20:50:00|83685.2|83635.2|83689.2|83639.2|83691.9|83641.9|83685.1|83635.1|44
1622062210000|2021-05-26 20:50:10|83689.1|83639.1|83695.9|83645.9|83696.4|83646.4|83688.9|83638.9|61
1622062220000|2021-05-26 20:50:20|83696.1|83646.1|83690.7|83640.7|83696.8|83646.8|83690|83640|68
1622062230000|2021-05-26 20:50:30|83691.7|83641.7|83692.8|83642.8|83697.8|83647.8|83689.8|83639.8|65
1622062240000|2021-05-26 20:50:40|83692.3|83642.3|83696.5|83646.5|83697.7|83647.7|83690|83640|71
1622062250000|2021-05-26 20:50:50|83696|83646|83690|83640|83699.1|83649.1|83690|83640|56
1622062260000|2021-05-26 20:51:00|83691.6|83641.6|83689.9|83639.9|83695|83645|83689.9|83639.9|40
1622062270000|2021-05-26 20:51:10|83690.3|83640.3|83695.9|83645.9|83700|83650|83688.4|83638.4|41
1622062280000|2021-05-26 20:51:20|83696.9|83646.9|83698.8|83648.8|83701.3|83651.3|83695.3|83645.3|56
1622062290000|2021-05-26 20:51:30|83698.6|83648.6|83696.2|83646.2|83700.1|83650.1|83693|83643|61
1622062300000|2021-05-26 20:51:40|83694.4|83644.4|83690.6|83640.6|83698.2|83648.2|83689.6|83639.6|64
1622062310000|2021-05-26 20:51:50|83690.8|83640.8|83688.2|83638.2|83691.2|83641.2|83686.9|83636.9|47
1622062320000|2021-05-26 20:52:00|83688.3|83638.3|83684|83634|83690|83640|83682.3|83632.3|51
1622062330000|2021-05-26 20:52:10|83684.4|83634.4|83683.7|83633.7|83686.3|83636.3|83679|83629|42
1622062340000|2021-05-26 20:52:20|83681.1|83631.1|83683|83633|83684.3|83634.3|83679.6|83629.6|46
1622062350000|2021-05-26 20:52:30|83683.1|83633.1|83682.3|83632.3|83684.8|83634.8|83682.2|83632.2|24
1622062360000|2021-05-26 20:52:40|83682.1|83632.1|83682.4|83632.4|83682.4|83632.4|83681.6|83631.6|9
1622062370000|2021-05-26 20:52:50|83682.1|83632.1|83690|83640|83694.3|83644.3|83679.2|83629.2|63
1622062380000|2021-05-26 20:53:00|83690.1|83640.1|83686.1|83636.1|83690.7|83640.7|83683.6|83633.6|65
1622062390000|2021-05-26 20:53:10|83686|83636|83682.7|83632.7|83688.1|83638.1|83682.7|83632.7|52
1622062400000|2021-05-26 20:53:20|83682.5|83632.5|83688|83638|83690.3|83640.3|83682.5|83632.5|54
1622062410000|2021-05-26 20:53:30|83688.2|83638.2|83690.1|83640.1|83692.7|83642.7|83684.7|83634.7|58
1622062420000|2021-05-26 20:53:40|83690.4|83640.4|83692|83642|83696.5|83646.5|83690.4|83640.4|23
1622062430000|2021-05-26 20:53:50|83692.1|83642.1|83687.6|83637.6|83696.7|83646.7|83687.6|83637.6|47
1622062440000|2021-05-26 20:54:00|83688.7|83638.7|83692.9|83642.9|83695.4|83645.4|83688.7|83638.7|36
1622062450000|2021-05-26 20:54:10|83692.5|83642.5|83691.7|83641.7|83692.9|83642.9|83691.6|83641.6|17
1622062460000|2021-05-26 20:54:20|83693.9|83643.9|83689.3|83639.3|83694.5|83644.5|83687.5|83637.5|43
1622062470000|2021-05-26 20:54:30|83689.6|83639.6|83692.5|83642.5|83694.2|83644.2|83688.2|83638.2|35
1622062480000|2021-05-26 20:54:40|83692.2|83642.2|83694.2|83644.2|83694.3|83644.3|83691.9|83641.9|24
1622062490000|2021-05-26 20:54:50|83692.8|83642.8|83689.7|83639.7|83694.5|83644.5|83687.1|83637.1|51
1622062500000|2021-05-26 20:55:00|83690.1|83640.1|83691.6|83641.6|83696.9|83646.9|83681.4|83631.4|62
1622062510000|2021-05-26 20:55:10|83690.4|83640.4|83692.8|83642.8|83694|83644|83680.9|83630.9|49
1622062520000|2021-05-26 20:55:20|83692.6|83642.6|83685.2|83635.2|83693.6|83643.6|83682|83632|35
1622062530000|2021-05-26 20:55:30|83685.5|83635.5|83689|83639|83689.2|83639.2|83683.7|83633.7|15
1622062540000|2021-05-26 20:55:40|83688.5|83638.5|83682.9|83632.9|83688.8|83638.8|83682.3|83632.3|11
1622062550000|2021-05-26 20:55:50|83684|83634|83683.2|83633.2|83691.4|83641.4|83679.6|83629.6|51
1622062560000|2021-05-26 20:56:00|83683.9|83633.9|83685.5|83635.5|83686.4|83636.4|83681.4|83631.4|27
1622062570000|2021-05-26 20:56:10|83686|83636|83685.2|83635.2|83686.7|83636.7|83685.1|83635.1|6
1622062580000|2021-05-26 20:56:20|83685.3|83635.3|83686|83636|83692.4|83642.4|83679.9|83629.9|21
1622062590000|2021-05-26 20:56:30|83687.8|83637.8|83689.3|83639.3|83690.1|83640.1|83684.6|83634.6|24
1622062600000|2021-05-26 20:56:40|83688.8|83638.8|83688.9|83638.9|83689|83639|83688.7|83638.7|7
1622062610000|2021-05-26 20:56:50|83689|83639|83682|83632|83691.5|83641.5|83672.9|83622.9|13
1622062620000|2021-05-26 20:57:00|83683.6|83633.6|83688.4|83638.4|83692.8|83642.8|83674.2|83624.2|61
1622062630000|2021-05-26 20:57:10|83688.2|83638.2|83688.6|83638.6|83688.6|83638.6|83686.1|83636.1|9
1622062640000|2021-05-26 20:57:20|83688.3|83638.3|83687.1|83637.1|83688.7|83638.7|83678.4|83628.4|36
1622062650000|2021-05-26 20:57:30|83686.6|83636.6|83693.6|83643.6|83755.3|83658.6|83686.6|83611.1|38
1622062660000|2021-05-26 20:57:40|83691.3|83641.3|83695.4|83645.4|83762.8|83653.4|83688.8|83600.1|40
1622062670000|2021-05-26 20:57:50|83693.1|83643.1|83697.8|83647.8|83701.4|83651.4|83691.3|83641.3|27
1622062680000|2021-05-26 20:58:00|83697.1|83647.1|83706|83656|83765.4|83658.8|83696.5|83604.7|37
1622062690000|2021-05-26 20:58:10|83706.1|83656.1|83708|83658|83760.5|83668.8|83706|83608.9|26
1622062700000|2021-05-26 20:58:20|83707.7|83657.7|83707.9|83657.9|83708|83658|83707.1|83657.1|13
1622062710000|2021-05-26 20:58:30|83707.8|83657.8|83704.2|83654.2|83764.9|83657.8|83699.9|83601.3|29
1622062720000|2021-05-26 20:58:40|83704.3|83654.3|83709.4|83659.4|83767.4|83659.4|83698.8|83601.1|45
1622062730000|2021-05-26 20:58:50|83709.1|83659.1|83707.8|83657.8|83709.6|83659.6|83705.8|83655.8|14
1622062740000|2021-05-26 20:59:00|83706.9|83656.9|83702.5|83652.5|83771.7|83663.2|83698.6|83595.8|50
1622062750000|2021-05-26 20:59:10|83701.5|83651.5|83698|83648|83706.5|83656.5|83698|83648|13
1622062760000|2021-05-26 20:59:20|83698.5|83648.5|83704.5|83654.5|83765.6|83658|83698.5|83590.9|38
1622062770000|2021-05-26 20:59:30|83708|83658|83705.3|83655.3|83708.4|83658.4|83705.3|83655.3|11
1622062780000|2021-05-26 20:59:40|83705.4|83655.4|83705.3|83655.3|83707.2|83657.2|83704|83654|10
1622062790000|2021-05-26 20:59:50|83705.2|83655.2|83718.7|83668.7|83778.8|83668.7|83703.6|83601.7|33
1622062800000|2021-05-26 21:00:00|83770.5|83610.7|83711.9|83661.9|83810.9|83662.9|83711.9|83605.2|10
1622062810000|2021-05-26 21:00:10|83772.5|83625.8|83787.1|83613.3|83791.2|83630.1|83770.8|83613.3|6
1622062820000|2021-05-26 21:00:20|83787.4|83616.6|83788.5|83617.5|83788.5|83617.5|83787.4|83616.6|3
1622062850000|2021-05-26 21:00:50|83777.1|83619.2|83777.1|83619.2|83777.1|83619.2|83777.1|83619.2|1
1622062860000|2021-05-26 21:01:00|83788.5|83615.6|83788.3|83615.6|83788.5|83615.6|83788.3|83615.6|2
1622062870000|2021-05-26 21:01:10|83787.6|83613.8|83780.6|83606|83787.6|83613.8|83780.6|83606|2
1622062880000|2021-05-26 21:01:20|83787.8|83609.7|83787.6|83616.1|83788.3|83616.6|83787.4|83609.7|4
1622062910000|2021-05-26 21:01:50|83792.7|83615.2|83791.5|83621.5|83792.7|83621.5|83791.5|83615.2|2
1622062920000|2021-05-26 21:02:00||83621||83621||83621||83621|1
1622062940000|2021-05-26 21:02:20||83621.5||83621.5||83621.5||83621.5|1
1622062960000|2021-05-26 21:02:40|83790.2|83619|83781.8|83610.9|83790.2|83619|83781.8|83610.9|5
1622062980000|2021-05-26 21:03:00|83783.1|83612.9|83781.8|83610.9|83783.1|83612.9|83781.8|83610.9|2
1622063030000|2021-05-26 21:03:50|83715|83665|83796|83616|83797.1|83665|83715|83616|4
1622063080000|2021-05-26 21:04:40|83883.8|83601|83883.8|83601|83883.8|83601|83883.8|83601|1
1622063090000|2021-05-26 21:04:50|83898.2|83599.5|83899|83599.2|83899|83653.2|83875.8|83462.1|4
1622063100000|2021-05-26 21:05:00|83947|83551.7|83947.7|83501.8|83985.7|83551.7|83947|83501.8|8
1622063110000|2021-05-26 21:05:10|83947.6|83505.9|83949.9|83505.6|83949.9|83505.9|83947.6|83505.6|2
1622063120000|2021-05-26 21:05:20|83904.6|83453.5|83999.2|83504|83999.2|83506.5|83904.6|83453.5|6
1622063130000|2021-05-26 21:05:30|84008.6|83582.8|84028.7|83558|84028.7|83582.8|84008.6|83558|2
1622063140000|2021-05-26 21:05:40|84009.4|83585.2|84016|83556.1|84023.8|83585.2|84006.2|83547.6|4
1622063150000|2021-05-26 21:05:50|83968|83486.8|83968|83557.5|83968|83608|83968|83486.8|4
1622063160000|2021-05-26 21:06:00|83984.5|83520.5|83987.1|83556.7|83987.7|83557.3|83984.5|83520.5|3
1622063170000|2021-05-26 21:06:10|83947.7|83486.4|83952|83498.5|83952|83498.5|83942.2|83471.3|4
1622063180000|2021-05-26 21:06:20|83958.5|83516.6|83926|83426.1|83958.5|83516.6|83926|83426.1|2
1622063200000|2021-05-26 21:06:40|83991|83606|83983.6|83551.1|83991|83606|83983.6|83548.4|4
1622063210000|2021-05-26 21:06:50|83973.2|83489.7|83973.2|83489.7|83973.2|83489.7|83973.2|83489.7|1
1622063220000|2021-05-26 21:07:00|83980|83516.2|83966.4|83517.9|83981.7|83552.9|83960.1|83492.9|13
1622063240000|2021-05-26 21:07:20|83971|83607|83969|83600|83971|83607|83969|83500.4|5
1622063250000|2021-05-26 21:07:30||83599||83600||83600||83599|2
1622063260000|2021-05-26 21:07:40||83556.3||83556.3||83556.3||83556.3|1
1622063270000|2021-05-26 21:07:50|83926||83926||83926||83926||1
1622063280000|2021-05-26 21:08:00||83469.5||83469.5||83469.5||83469.5|1
1622063290000|2021-05-26 21:08:10|83956.4|83462.3|83926|83426.1|83956.4|83462.3|83926|83426.1|3
1622063300000|2021-05-26 21:08:20|83964.8|83475.9|83964.8|83475.9|83964.8|83475.9|83964.8|83475.9|1
1622063310000|2021-05-26 21:08:30|83950|83456.9|83950|83456.9|83950|83456.9|83950|83456.9|1
1622063320000|2021-05-26 21:08:40|83960.8|83434|83965.6|83522.2|83965.6|83522.2|83932|83420.1|4
1622063330000|2021-05-26 21:08:50|83972.7|83545.3|83972.7|83545.3|83972.7|83545.3|83972.7|83545.3|1
1622063340000|2021-05-26 21:09:00|83946|83477.2|83951.9|83520.1|83952.6|83522.8|83946|83477.2|6
1622063350000|2021-05-26 21:09:10|83973|83498|83973|83498|83973|83498|83973|83498|1
1622063360000|2021-05-26 21:09:20|83946.1|83456.9|83946.1|83456.9|83946.1|83456.9|83946.1|83456.9|1
1622063370000|2021-05-26 21:09:30|83941.6|83393.3|83961.3|83532.1|83961.3|83551.3|83941.6|83393.3|3
1622063380000|2021-05-26 21:09:40|83961.5|83551.1|83984.2|83537.4|83984.2|83551.1|83961.5|83531.2|10
1622063390000|2021-05-26 21:09:50|83973.9|83536.8|83967.8|83553.1|83976.7|83573.9|83953.3|83514.6|10
1622063400000|2021-05-26 21:10:00|83963.6|83538.5|83976.4|83559.8|83980.6|83564.2|83959.8|83538.5|12
1622063410000|2021-05-26 21:10:10|83978|83554.5|83997.9|83572.9|83997.9|83580.4|83966.3|83554.5|9
1622063420000|2021-05-26 21:10:20|83966.3|83580.4|83910.5|83559.1|83966.3|83580.4|83896.1|83559|7
1622063430000|2021-05-26 21:10:30|83908.3|83495.5|83935.7|83567.7|83935.7|83567.7|83906.9|83495.5|4
1622063440000|2021-05-26 21:10:40|83903.7|83548.4|83825.7|83558.2|83903.7|83558.2|83825.7|83548.4|2
1622063450000|2021-05-26 21:10:50|83825.1|83558.7|83934.4|83523|83934.4|83558.7|83825.1|83489.9|7
1622063460000|2021-05-26 21:11:00|83930.7|83520|83834.7|83565.3|83982|83592.6|83830.4|83518.2|21
1622063470000|2021-05-26 21:11:10|83825.9|83553.7|83879.4|83501.1|83879.4|83572.5|83825.9|83501.1|8
1622063480000|2021-05-26 21:11:20|83877.8|83535.5|83887|83514.2|83914.8|83535.5|83860.6|83488|7
1622063490000|2021-05-26 21:11:30|83873.8|83512.1|83873.8|83512.1|83873.8|83512.1|83873.8|83512.1|1
1622063500000|2021-05-26 21:11:40|83822.9|83550.2|83905.5|83507.7|83925.1|83573.7|83822.9|83507.7|5
1622063510000|2021-05-26 21:11:50|83896.7|83511.3|83853.2|83498.2|83896.8|83516.9|83853.2|83498.2|5
1622063520000|2021-05-26 21:12:00|83909.5|83490.7|83903.7|83551.9|83926.3|83562.5|83867.5|83490.7|11
1622063530000|2021-05-26 21:12:10|83900.1|83544.7|83892.5|83469.2|83900.1|83552.8|83887.4|83469.2|7
1622063540000|2021-05-26 21:12:20|83882.4|83483.9|83876.2|83512.4|83897.2|83512.4|83876.2|83483.9|8
1622063550000|2021-05-26 21:12:30|83877.1|83510.6|83893.8|83468.4|83893.8|83511.8|83876.8|83468.4|6
1622063560000|2021-05-26 21:12:40|83889.4|83474.8|83871.8|83525.8|83889.4|83529.5|83870.8|83474.8|9
1622063570000|2021-05-26 21:12:50|83872.3|83535.3|83898.3|83475|83923.6|83560.6|83863.4|83475|15
1622063580000|2021-05-26 21:13:00|83917|83521|83897.7|83522|83923.4|83532.9|83897.1|83521|7
1622063590000|2021-05-26 21:13:10|83905.6|83518.2|83910.6|83537.5|83922.4|83552.4|83903.4|83518.2|6
1622063600000|2021-05-26 21:13:20|83924.1|83524.4|83896.4|83541.3|83924.1|83557.6|83864.4|83521.6|10
1622063610000|2021-05-26 21:13:30|83885.1|83549.3|83920.6|83536.9|83930.1|83568.2|83878.3|83536.3|12
1622063620000|2021-05-26 21:13:40|83917.1|83529.2|83914.5|83489.2|83934.5|83542.7|83914.5|83489.2|9
1622063630000|2021-05-26 21:13:50|83913.7|83500.9|83913.5|83519.5|83913.7|83525.7|83904.1|83500.9|6
1622063640000|2021-05-26 21:14:00|83937.4|83547.7|83905.8|83520.5|83937.4|83547.7|83905.8|83520.5|6
1622063650000|2021-05-26 21:14:10|83911|83546.7|83926.5|83505.1|83938.9|83569|83911|83505.1|11
1622063660000|2021-05-26 21:14:20|83908.9|83514.6|83914.5|83511.8|83914.5|83514.6|83907.8|83508.6|5
1622063670000|2021-05-26 21:14:30|83921.5|83510.4|83859.6|83522.6|83941.6|83544.8|83859.6|83506|12
1622063680000|2021-05-26 21:14:40|83863.9|83522.2|83868.5|83551.7|83868.5|83551.7|83847.1|83494|7
1622063690000|2021-05-26 21:14:50|83860|83525.3|83864.9|83550.4|83866.5|83557.5|83856.1|83520.8|7
1622063700000|2021-05-26 21:15:00|83869.3|83570.2|83858.9|83540.9|83873.3|83574.4|83852.3|83522.3|8
1622063710000|2021-05-26 21:15:10|83854.3|83531.2|83871.8|83539.8|83871.8|83539.8|83854.3|83520.6|5
1622063720000|2021-05-26 21:15:20|83867.4|83532.7|83856.2|83524.5|83867.4|83532.7|83853.8|83507.8|4
1622063730000|2021-05-26 21:15:30|83861.6|83520.1|83861.2|83547.9|83862|83548.3|83857.7|83520.1|5
1622063740000|2021-05-26 21:15:40|83858.7|83537.3|83865.4|83566.6|83865.4|83566.6|83858.7|83534.2|4
1622063750000|2021-05-26 21:15:50|83863.6|83563.3|83861.4|83551.2|83864.9|83563.3|83861.4|83551.2|5
1622063760000|2021-05-26 21:16:00|83854.4|83559.9|83849.5|83528.2|83854.4|83559.9|83848.2|83527|3
1622063770000|2021-05-26 21:16:10|83840.6|83499.1|83858|83556.9|83858|83556.9|83831.3|83476.8|4
1622063780000|2021-05-26 21:16:20|83835.2|83504.6|83856.3|83524.2|83856.5|83524.2|83835.2|83504.6|5
1622063790000|2021-05-26 21:16:30|83854.2|83531.4|83854.2|83531.4|83854.2|83531.4|83854.2|83531.4|1
1622063800000|2021-05-26 21:16:40|83855|83532.1|83866.3|83578|83868.6|83587.2|83847.7|83506|5
1622063810000|2021-05-26 21:16:50|83843.1|83522.9|83840.9|83506|83846|83527.1|83840.9|83506|3
1622063820000|2021-05-26 21:17:00|83837.4|83499.6|83835.6|83549.2|83840.9|83549.2|83835.6|83499.6|3
1622063830000|2021-05-26 21:17:10|83853.1|83573.6|83853.8|83558.5|83853.8|83573.6|83853.1|83558.5|3
1622063860000|2021-05-26 21:17:40|83855|83531.5|83855|83531.5|83855|83531.5|83855|83531.5|1
1622063870000|2021-05-26 21:17:50|83827|83531.2|83827|83539.8|83827|83552.3|83827|83531.2|3
1622063890000|2021-05-26 21:18:10||83531.2||83531.2||83531.2||83531.2|1
1622063910000|2021-05-26 21:18:30|83855.7|83590.2|83855.7|83570.5|83855.7|83590.2|83855.7|83570.5|2
1622063920000|2021-05-26 21:18:40|83838.5|83558.7|83835.8|83561|83838.5|83561|83835.8|83557.9|3
1622063930000|2021-05-26 21:18:50|83843.4|83549.1|83846.1|83539.8|83846.1|83549.1|83843.4|83539.8|3
1622063940000|2021-05-26 21:19:00|83855.7|83585.4|83856.7|83572.1|83856.7|83585.4|83834.9|83558.8|7
1622063950000|2021-05-26 21:19:10|83857.6|83566.5|83854|83567.5|83858.4|83573|83854|83566.5|7
1622063960000|2021-05-26 21:19:20|83855.9|83559.9|83837.1|83512.6|83855.9|83559.9|83828.1|83493.8|5
1622063970000|2021-05-26 21:19:30|83842.4|83508.8|83842.1|83508.8|83842.4|83508.8|83835.7|83497.1|4
1622063980000|2021-05-26 21:19:40|83838.4|83502|83855|83571.5|83859.9|83572.2|83838.4|83502|6
1622063990000|2021-05-26 21:19:50|83855.8|83563.4|83842.5|83530.1|83855.8|83563.4|83835.7|83513.5|4
1622064000000|2021-05-26 21:20:00|83845.1|83537.4|83852.4|83575.3|83858.5|83579.2|83845.1|83537.4|10
1622064010000|2021-05-26 21:20:10|83852.8|83562.3|83853.2|83560.4|83853.2|83562.3|83851|83560.4|4
1622064020000|2021-05-26 21:20:20|83828.4|83485.5|83840.3|83510.5|83840.5|83510.5|83828.4|83485.5|4
1622064030000|2021-05-26 21:20:30|83858.2|83562.5|83848.1|83556.6|83858.2|83562.5|83847.3|83556.6|3
1622064040000|2021-05-26 21:20:40|83846.2|83545.4|83854.5|83577.7|83854.5|83590.5|83835.5|83513.9|8
1622064050000|2021-05-26 21:20:50|83859.8|83582.5|83852.4|83561|83859.8|83582.5|83852.4|83561|7
1622064070000|2021-05-26 21:21:10|83826.5|83482.4|83857.8|83579|83857.8|83579|83826.5|83482.4|7
1622064080000|2021-05-26 21:21:20|83862.3|83584.9|83853.7|83572.2|83862.3|83584.9|83847.8|83567.8|10
1622064090000|2021-05-26 21:21:30|83855|83564.3|83835.2|83520.2|83855|83564.3|83828.2|83510.8|5
1622064110000|2021-05-26 21:21:50|83827.5|83486|83835.2|83504.3|83835.2|83504.3|83827.5|83486|3
1622064120000|2021-05-26 21:22:00|83838.3|83511.9|83838|83511.9|83838.3|83511.9|83838|83511.9|2
1622064130000|2021-05-26 21:22:10||83541.3||83541.3||83541.3||83541.3|1
1622064140000|2021-05-26 21:22:20|83850.2|83584.6|83832.3|83556.5|83850.2|83584.6|83825|83541.3|9
1622064150000|2021-05-26 21:22:30|83831|83563.7|83836.3|83568.8|83836.3|83571.6|83831|83551.6|6
1622064160000|2021-05-26 21:22:40|83835.9|83572.2|83829.4|83559.4|83836.2|83572.3|83829.4|83557.5|7
1622064170000|2021-05-26 21:22:50|83832.5|83522.4|83836.1|83561|83836.1|83561|83826.7|83522.4|5
1622064180000|2021-05-26 21:23:00|83827.8|83566|83833.3|83566.7|83833.3|83571.6|83826.3|83554.9|12
1622064190000|2021-05-26 21:23:10|83833.7|83557.9|83833.6|83554.9|83833.7|83561.7|83831.7|83554.9|5
1622064200000|2021-05-26 21:23:20|83836|83572.5|83832.3|83567|83836|83572.5|83828.9|83529.8|10
1622064210000|2021-05-26 21:23:30|83835.4|83555.8|83835.6|83555.8|83835.6|83555.8|83835.4|83555.8|2
1622064220000|2021-05-26 21:23:40|83835.4|83556.1|83835.4|83556.1|83835.4|83556.1|83835.4|83556.1|2
1622064230000|2021-05-26 21:23:50|83825.2|83485.1|83825.2|83537.7|83825.2|83537.7|83825.2|83485.1|2
1622064240000|2021-05-26 21:24:00|83818|83542.9|83818|83540.6|83818|83542.9|83818|83540.6|3
1622064250000|2021-05-26 21:24:10||83540.1||83534.8||83540.1||83534.8|2
1622064260000|2021-05-26 21:24:20|83833.5|83535.6|83841.7|83516.6|83845.4|83535.6|83825.5|83486.5|6
1622064270000|2021-05-26 21:24:30|83840|83515.5|83826.5|83507.4|83840|83515.5|83820.5|83497.7|4
1622064280000|2021-05-26 21:24:40|83833.2|83517.1|83833.1|83517.1|83833.2|83517.1|83833.1|83517.1|2
1622064290000|2021-05-26 21:24:50|83832.8|83492.3|83821.8|83507.9|83832.8|83507.9|83813.3|83492.3|4
1622064300000|2021-05-26 21:25:00|83839|83539|83838.2|83535.8|83839|83539|83838.2|83531.7|4
1622064310000|2021-05-26 21:25:10|83828.3|83536.6|83826.3|83540.7|83830.3|83540.7|83826.3|83536.6|4
1622064320000|2021-05-26 21:25:20|83811.6|83499.9|83826.2|83548.9|83826.8|83552.9|83811.6|83499.9|4
1622064330000|2021-05-26 21:25:30|83825.8|83543.1|83826.5|83544.5|83827|83560|83825.8|83543.1|3
1622064340000|2021-05-26 21:25:40|83825.5|83539.1|83820.6|83554.7|83826.6|83554.7|83820.6|83520.6|4
1622064350000|2021-05-26 21:25:50||83559.2||83559.3||83559.3||83559.2|2
1622064360000|2021-05-26 21:26:00|83818|83533.7|83818|83539.3|83818|83540.7|83818|83533.7|3
1622064370000|2021-05-26 21:26:10|83824.9|83538.1|83817.4|83505.6|83826.1|83538.1|83808.3|83485|5
1622064380000|2021-05-26 21:26:20|83819.9|83511.4|83846.1|83529.6|83852.9|83529.6|83819.9|83511.4|3
1622064390000|2021-05-26 21:26:30|83838.2|83531.3|83838.2|83531.3|83838.2|83531.3|83838.2|83531.3|1
1622064400000|2021-05-26 21:26:40|83828.3|83533.4|83828.3|83533.4|83828.3|83533.4|83828.3|83533.4|1
1622064410000|2021-05-26 21:26:50|83827.7|83533.9|83827.7|83530.9|83832.9|83533.9|83827.7|83528.4|5
1622064420000|2021-05-26 21:27:00|83810.5|83531.6|83816.2|83505.3|83816.2|83533.9|83810.5|83491|4
1622064430000|2021-05-26 21:27:10|83818.5|83511.2|83831.3|83530.3|83833.4|83530.3|83818.1|83511.2|4
1622064440000|2021-05-26 21:27:20|83829.2|83532.3|83817|83504.5|83829.2|83532.3|83813.1|83495|3
1622064450000|2021-05-26 21:27:30|83821|83513.7|83827.1|83534.2|83827.1|83534.2|83821|83513.7|2
1622064460000|2021-05-26 21:27:40|83826.5|83534.7|83826.5|83534.7|83826.5|83534.7|83826.5|83534.7|2
1622064470000|2021-05-26 21:27:50|83817|83608|83817|83608|83817|83608|83817|83608|2
1622064480000|2021-05-26 21:28:00|83824.4|83533|83817.7|83515|83824.4|83533|83807.5|83484.7|4
1622064490000|2021-05-26 21:28:10|83819.1|83518.6|83818.9|83518.8|83819.1|83518.8|83818.9|83518.6|3
1622064500000|2021-05-26 21:28:20|83821|83531|83818|83566.4|83824|83578.5|83818|83530.7|5
1622064510000|2021-05-26 21:28:30|83819.7|83559.8|83823.4|83531|83823.4|83559.8|83819.7|83528.4|4
1622064530000|2021-05-26 21:28:50|83814|83533.7|83828.5|83568.6|83828.5|83568.6|83814|83505.2|6
1622064540000|2021-05-26 21:29:00|83814.2|83513.5|83817.4|83528.7|83817.4|83528.7|83814.2|83513.5|3
1622064550000|2021-05-26 21:29:10|83820.3|83537.6|83815.7|83518|83820.3|83537.6|83815.7|83518|2
1622064560000|2021-05-26 21:29:20|83811.5|83502.3|83829|83559.2|83830.3|83579.9|83811.5|83502.3|5
1622064570000|2021-05-26 21:29:30|83827.2|83552.3|83826.2|83557.2|83827.2|83557.2|83826.2|83552.3|3
1622064580000|2021-05-26 21:29:40|83826.9|83558|83823.9|83578|83832|83580.9|83823.7|83530.2|7
1622064590000|2021-05-26 21:29:50|83826.3|83565.1|83826.6|83558.8|83826.6|83565.1|83826.2|83558.5|4
1622064600000|2021-05-26 21:30:00|83821|83560.4|83827.6|83557.9|83830|83577.1|83821|83555.2|10
1622064610000|2021-05-26 21:30:10|83828.9|83576.9|83827.5|83542.7|83830.4|83576.9|83819.8|83521.7|11
1622064620000|2021-05-26 21:30:20|83825.1|83542.1|83825.8|83556.7|83827.9|83562.8|83825.1|83542.1|9
1622064630000|2021-05-26 21:30:30|83825.4|83557.6|83824|83552.1|83825.4|83558.2|83817.7|83552.1|6
1622064640000|2021-05-26 21:30:40|83823.1|83551.6|83821.6|83527.4|83823.9|83553.8|83820.8|83522.2|8
1622064650000|2021-05-26 21:30:50|83849.9|83512.9|83831.6|83539.4|83849.9|83544.6|83821.1|83499.6|8
1622064660000|2021-05-26 21:31:00|83831.8|83538.6|83836.2|83541.1|83836.2|83541.4|83831.8|83538.6|6
1622064670000|2021-05-26 21:31:10|83833.7|83560.8|83826.3|83563.6|83833.7|83563.6|83822.4|83543.2|9
1622064680000|2021-05-26 21:31:20|83826.2|83560.8|83823|83547|83826.2|83560.8|83823|83547|2
1622064690000|2021-05-26 21:31:30|83824|83549|83824|83549|83824|83549|83824|83549|1
1622064700000|2021-05-26 21:31:40|83835.7|83544.7|83822.8|83515|83842.2|83544.7|83818.8|83513|5
1622064710000|2021-05-26 21:31:50|83826.9|83567.5|83835.9|83550.5|83835.9|83569.1|83826.4|83550.5|12
1622064720000|2021-05-26 21:32:00|83834.6|83565.6|83860.8|83562.5|83860.8|83565.6|83834.6|83544.6|20
1622064730000|2021-05-26 21:32:10|83861.9|83563.6|83857.3|83571.6|83861.9|83597|83857.3|83562.5|7
1622064740000|2021-05-26 21:32:20|83860.7|83590.5|83849.7|83588.7|83860.7|83593.1|83846.5|83570.9|9
1622064750000|2021-05-26 21:32:30|83849.5|83585.2|83854.1|83576.1|83856.8|83608.4|83849.2|83572.3|19
1622064760000|2021-05-26 21:32:40|83854.2|83576.5|83857.9|83538.8|83857.9|83576.5|83843.5|83538.8|10
1622064770000|2021-05-26 21:32:50|83850.1|83567.9|83848.4|83567.8|83858.8|83576.1|83848.4|83554.2|16
1622064780000|2021-05-26 21:33:00|83849.8|83562.3|83844|83595.6|83849.8|83595.6|83843.6|83541|8
1622064790000|2021-05-26 21:33:10|83840.3|83580.5|83845.3|83601|83846.2|83604.5|83840.3|83580.5|4
1622064800000|2021-05-26 21:33:20|83834.8|83595.6|83839.9|83595.6|83841|83608.6|83834.8|83595.6|5
1622064810000|2021-05-26 21:33:30|83850|83514.9|83850|83593.3|83850|83593.4|83850|83513.7|6
1622064820000|2021-05-26 21:33:40|83836.3|83532.8|83841.8|83546.9|83843.2|83560.9|83836.3|83527|6
1622064830000|2021-05-26 21:33:50|83845.6|83546.6|83843.2|83554.6|83845.6|83567.2|83843.2|83546.6|4
1622064840000|2021-05-26 21:34:00|83836.3|83530.2|83829.5|83519.3|83836.3|83530.2|83829.5|83519.3|3
1622064860000|2021-05-26 21:34:20|83851|83621|83850|83549.6|83851|83621|83850|83549.6|4
1622064870000|2021-05-26 21:34:30|83851|83502.1|83850|83580.5|83851|83604|83850|83502.1|4
1622064880000|2021-05-26 21:34:40|83836.3|83528.9|83839.7|83532|83839.7|83532|83836.3|83528.9|2
1622064890000|2021-05-26 21:34:50|83845.6|83574.8|83842.2|83583|83847.5|83584.7|83842|83549.5|9
1622064900000|2021-05-26 21:35:00|83843.5|83579.1|83827.9|83594.4|83843.5|83609.4|83827.9|83543.3|9
1622064910000|2021-05-26 21:35:10|83835.8|83608.6|83832.9|83600.3|83835.8|83608.6|83832.9|83600.3|2
1622064920000|2021-05-26 21:35:20|83831.3|83594.4|83826.3|83621|83831.3|83621|83824.4|83594.4|3
1622064930000|2021-05-26 21:35:30|83835.6|83569.2|83835.6|83569.2|83835.6|83569.2|83835.6|83569.2|1
1622064940000|2021-05-26 21:35:40|83842|83551.9|83827.2|83534|83842|83551.9|83818.5|83497.9|3
1622064950000|2021-05-26 21:35:50|83827.8|83538.8|83825.6|83529.2|83827.8|83538.8|83825.6|83529.2|2
1622064960000|2021-05-26 21:36:00|83832|83557|83825.1|83524.1|83832|83557|83818.5|83497.9|3
1622064970000|2021-05-26 21:36:10||83484.4||83484.4||83484.4||83484.4|1
1622064980000|2021-05-26 21:36:20|83842|83483.7|83842|83575|83842|83575|83842|83483.1|3
1622064990000|2021-05-26 21:36:30|83826.3|83525|83826.3|83525|83826.3|83525|83826.3|83525|1
1622065000000|2021-05-26 21:36:40|83827.9|83523|83830.2|83526.6|83830.2|83526.6|83827.9|83523|2
1622065010000|2021-05-26 21:36:50|83818.5||83818.5||83818.5||83818.5||1
1622065020000|2021-05-26 21:37:00|83854|83544.9|83847.4|83526.5|83854|83544.9|83818.5|83497.9|3
1622065030000|2021-05-26 21:37:10|83841.9|83521.1|83842|83560.5|83842|83601.1|83841.9|83506.7|4
1622065040000|2021-05-26 21:37:20|83837.2|83585.7|83839.5|83570|83839.5|83585.7|83837.2|83559.3|7
1622065050000|2021-05-26 21:37:30|83840.2|83580.5|83832.1|83555.6|83840.2|83580.5|83828.6|83533.9|4
1622065060000|2021-05-26 21:37:40|83831.6|83542.9|83829.7|83619|83831.6|83619|83829.7|83542.9|2
1622065070000|2021-05-26 21:37:50|83836.1|83620|83841|83619|83841|83620|83836.1|83619|2
1622065080000|2021-05-26 21:38:00|83842|83620|83835.4|83558.7|83842|83620|83824.1|83542.5|10
1622065090000|2021-05-26 21:38:10|83836.1|83577.1|83835.4|83571.3|83836.1|83577.1|83832|83536|5
1622065100000|2021-05-26 21:38:20|83832|83536|83835.9|83529.7|83842|83584.6|83827.5|83529.7|10
1622065110000|2021-05-26 21:38:30|83835.7|83529.6|83841.8|83582.4|83841.8|83582.4|83835.7|83528.3|8
1622065120000|2021-05-26 21:38:40|83838.1|83568.5|83831|83551.1|83839.3|83577.1|83821.4|83551.1|9
1622065130000|2021-05-26 21:38:50|83812|83548.4|83820|83559|83826.8|83569.2|83812|83548.4|8
1622065140000|2021-05-26 21:39:00|83827|83546|83818.4|83551.1|83828.6|83551.1|83818.4|83534.4|9
1622065150000|2021-05-26 21:39:10|83818.9|83551.5|83815.6|83540.1|83821.1|83551.5|83810.5|83517.8|8
1622065160000|2021-05-26 21:39:20|83814.8|83521.4|83813.3|83544.1|83818.9|83547|83812.6|83513.2|5
1622065170000|2021-05-26 21:39:30|83812.8|83528.5|83815|83525.3|83818.8|83556.1|83812.8|83525.3|3
1622065190000|2021-05-26 21:39:50|83824.9|83527.4|83814.9|83544.1|83824.9|83569.6|83814.9|83527.4|13
1622065200000|2021-05-26 21:40:00|83821.7|83536.1|83821.7|83518.8|83821.7|83543.1|83812.9|83512.9|9
1622065210000|2021-05-26 21:40:10|83820.1|83513.8|83821.2|83541.9|83821.2|83544|83811.5|83512.9|4
1622065220000|2021-05-26 21:40:20|83815.6|83521.6|83811.6|83570.2|83815.6|83574.1|83807.3|83521.6|6
1622065230000|2021-05-26 21:40:30|83812.8|83568.4|83806.7|83574.3|83812.8|83574.3|83805.8|83568.4|3
1622065240000|2021-05-26 21:40:40|83807.2|83529.7|83826.3|83529.5|83826.3|83529.7|83807.2|83529.5|4
1622065250000|2021-05-26 21:40:50|83822.6|83489.1|83815.6|83478.1|83822.6|83489.6|83811.4|83478.1|6
1622065260000|2021-05-26 21:41:00|83838.8|83478.2|83839|83500.7|83839|83500.7|83838.8|83460.5|3
1622065270000|2021-05-26 21:41:10|83837|83553.1|83824.6|83518.8|83837|83553.1|83822.3|83518.8|5
1622065280000|2021-05-26 21:41:20|83823.6|83513.6|83842.6|83529.4|83842.6|83529.4|83823.6|83513.6|2
1622065290000|2021-05-26 21:41:30|83823.1|83581.3|83832.5|83569.6|83832.5|83581.3|83823.1|83563.7|4
1622065300000|2021-05-26 21:41:40|83838.9|83526.4|83808.1|83519.6|83842.9|83542.7|83808.1|83519.6|4
1622065310000|2021-05-26 21:41:50|83816.4|83491.7|83819.3|83538.2|83833.5|83547.3|83815.3|83486.5|11
1622065320000|2021-05-26 21:42:00|83822.5|83534.5|83820.9|83545|83827.6|83551|83814.6|83523.2|7
1622065330000|2021-05-26 21:42:10|83824.3|83552.4|83821.8|83557.9|83825.8|83564.8|83818.4|83548.5|6
1622065340000|2021-05-26 21:42:20|83817.8|83541.4|83825.5|83548.3|83826.6|83567.9|83809.2|83535.6|11
1622065350000|2021-05-26 21:42:30|83806.3|83558.9|83795.5|83548|83806.3|83558.9|83795.5|83548|2
1622065360000|2021-05-26 21:42:40|83785|83552|83806|83535.6|83813|83561.6|83785|83499.3|7
1622065370000|2021-05-26 21:42:50|83806.6|83511|83803.9|83555.5|83806.6|83555.5|83785|83511|5
1622065380000|2021-05-26 21:43:00|83813.6|83546|83810.6|83528|83813.6|83547.3|83803.9|83518.2|11
1622065390000|2021-05-26 21:43:10|83811.4|83521.6|83818.9|83558.3|83827.3|83586.8|83811.4|83521.6|5
1622065400000|2021-05-26 21:43:20|83818.1|83560.1|83818.9|83558.3|83818.9|83560.1|83818.1|83558.3|2
1622065410000|2021-05-26 21:43:30|83817.6|83575.5|83808|83511.5|83817.6|83575.5|83800.4|83508.9|7
1622065420000|2021-05-26 21:43:40|83806|83510.7|83809.8|83536.3|83809.8|83536.3|83806|83510.7|2
1622065430000|2021-05-26 21:43:50|83822|83514.7|83803.9|83496.4|83822|83514.7|83802.4|83496.3|3
1622065440000|2021-05-26 21:44:00|83806.9|83502.3|83797.8|83502.3|83806.9|83502.3|83797.8|83502.3|2
1622065450000|2021-05-26 21:44:10|83816|83597|83807.8|83571.6|83833.4|83597|83802.1|83523.5|12
1622065460000|2021-05-26 21:44:20|83813.3|83553.8|83829.4|83518.7|83829.4|83553.8|83809.7|83518.7|6
1622065470000|2021-05-26 21:44:30|83805.8|83455.7|83806.1|83556.8|83833.4|83566.8|83805.8|83455.7|7
1622065480000|2021-05-26 21:44:40|83816.2|83536.5|83808.9|83519|83816.2|83536.5|83808.9|83519|3
1622065490000|2021-05-26 21:44:50|83811.8|83545.8|83810|83528|83811.8|83545.8|83810|83528|2
1622065500000|2021-05-26 21:45:00|83813.5|83509.4|83822.1|83496.4|83822.1|83521.3|83813.5|83496.4|4
1622065520000|2021-05-26 21:45:20|83819|83488.8|83816.7|83469.9|83819|83488.8|83816.7|83469.9|3
1622065530000|2021-05-26 21:45:30|83814|83456.6|83814|83560.4|83814|83560.4|83814|83456.6|2
1622065540000|2021-05-26 21:45:40|83815.3|83527.3|83815.3|83511.7|83815.3|83527.3|83815.3|83511.7|2
1622065550000|2021-05-26 21:45:50|83815.4|83503.9|83824.2|83559.8|83824.2|83559.8|83815.4|83503.9|4
1622065560000|2021-05-26 21:46:00|83819.1|83488.9|83806.3|83514.3|83819.1|83521.4|83799.9|83488.9|5
1622065570000|2021-05-26 21:46:10|83809.9|83510.4|83812|83511.5|83816.8|83514.1|83809.9|83510.4|3
1622065580000|2021-05-26 21:46:20|83813|83497.5|83822.1|83477.8|83822.1|83497.5|83811.9|83477.8|4
1622065590000|2021-05-26 21:46:30|83808.4|83477.2|83808.6|83534|83808.9|83549|83807.9|83477.2|5
1622065600000|2021-05-26 21:46:40|83809.6|83557.2|83800.1|83529.9|83809.6|83557.2|83800.1|83527|4
1622065610000|2021-05-26 21:46:50|83807|83517.3|83806.3|83538|83807|83538|83805.6|83517.3|3
1622065620000|2021-05-26 21:47:00|83798.8|83512.2|83807.4|83582.8|83807.4|83582.8|83798.8|83512.2|3
1622065630000|2021-05-26 21:47:10|83806.6|83582|83801|83545|83806.6|83582|83800.4|83544.6|5
1622065640000|2021-05-26 21:47:20|83816.7|83483.1|83814.8|83503.9|83816.7|83544.5|83813.9|83467.8|4
1622065650000|2021-05-26 21:47:30|83813.2|83553.5|83808.8|83526.7|83818.4|83553.5|83808.3|83526.7|7
1622065660000|2021-05-26 21:47:40|83807.1|83517.8|83806|83542|83809.6|83552.4|83803.2|83517.8|7
1622065670000|2021-05-26 21:47:50|83816.7|83483.1|83816.7|83483.1|83816.7|83483.1|83816.7|83483.1|1
1622065680000|2021-05-26 21:48:00|83794.8|83521.1|83808.4|83514.4|83808.4|83521.1|83794.8|83514.4|3
1622065690000|2021-05-26 21:48:10|83814.9|83511.1|83807.4|83538|83814.9|83541.6|83807.4|83496.7|8
1622065700000|2021-05-26 21:48:20|83811.8|83514.1|83811.9|83511.1|83812.9|83534.8|83809.6|83511.1|7
1622065710000|2021-05-26 21:48:30|83819.9|83510.4|83812.6|83518.4|83819.9|83532.8|83809.1|83507.8|12
1622065720000|2021-05-26 21:48:40|83811|83511.7|83809|83536.5|83816.2|83546.9|83808.6|83511.7|8
1622065730000|2021-05-26 21:48:50|83811|83521.2|83823.9|83549.2|83826|83555.3|83804.8|83521.2|25
1622065740000|2021-05-26 21:49:00|83820.9|83537.7|83802.6|83471.5|83831.3|83556|83795.7|83471.5|22
1622065750000|2021-05-26 21:49:10|83858.2|83454.2|83858.2|83454.2|83858.2|83454.2|83858.2|83454.2|1
1622065760000|2021-05-26 21:49:20|83841|83478.7|83810.1|83502.6|83841|83533.6|83806|83478.7|9
1622065770000|2021-05-26 21:49:30|83811.8|83507.2|83799.6|83536.1|83815.5|83536.9|83799.6|83497.1|6
1622065780000|2021-05-26 21:49:40|83799.8|83533.2|83805.4|83546.5|83805.4|83546.5|83799.8|83530.5|3
1622065790000|2021-05-26 21:49:50|83803.5|83550|83798.1|83484.6|83803.5|83550|83796.3|83482.5|3
1622065800000|2021-05-26 21:50:00|83799.6|83475.6|83804.4|83488|83804.4|83498.9|83791.9|83475.6|4
1622065810000|2021-05-26 21:50:10|83811.9|83499.2|83798.7|83473.1|83811.9|83499.2|83796.8|83473.1|4
1622065820000|2021-05-26 21:50:20|83803.1|83471.7|83802.5|83528.2|83813.3|83530.8|83802.5|83471.7|5
1622065830000|2021-05-26 21:50:30|83802.7|83530.7|83808.1|83555.1|83808.1|83569.5|83802.7|83530.7|6
1622065840000|2021-05-26 21:50:40|83807.3|83556.2|83797.8|83520.7|83813.9|83556.2|83797.8|83520.7|3
1622065850000|2021-05-26 21:50:50|83805.4|83585.2|83797.6|83536.9|83808.5|83587|83797.2|83536.6|18
1622065860000|2021-05-26 21:51:00|83798.1|83542.6|83808|83512.8|83813.9|83545.5|83797.2|83511|13
1622065870000|2021-05-26 21:51:10||83505.5||83505.5||83505.5||83505.5|1
1622065880000|2021-05-26 21:51:20|83814.2|83511.8|83804.9|83507.8|83814.2|83524.3|83804.9|83507.8|9
1622065890000|2021-05-26 21:51:30|83801.1|83551.2|83804.8|83547.4|83805|83567.8|83798.8|83547.4|6
1622065900000|2021-05-26 21:51:40|83803|83551|83797.7|83551|83803|83551|83797.7|83551|3
1622065910000|2021-05-26 21:51:50|83792|83467.1|83792|83465.1|83792|83467.1|83792|83465.1|3
1622065920000|2021-05-26 21:52:00|83787.2|83500.4|83789.7|83485.2|83789.7|83500.4|83787.2|83485.2|3
1622065930000|2021-05-26 21:52:10|83789|83479.7|83805.8|83514.3|83807.7|83536.7|83789|83479.7|4
1622065940000|2021-05-26 21:52:20|83806.1|83542.3|83802.6|83542.3|83806.1|83542.3|83800.5|83542.3|3
1622065950000|2021-05-26 21:52:30|83804.6|83562.9|83801.1|83550.9|83804.6|83562.9|83801.1|83550.4|5
1622065960000|2021-05-26 21:52:40|83807|83539.8|83803|83506.1|83807|83544.4|83803|83506.1|3
1622065970000|2021-05-26 21:52:50|83805.2|83513.2|83797.3|83497.1|83806.8|83537.7|83797.3|83497.1|5
1622065980000|2021-05-26 21:53:00|83803.7|83541.3|83804.1|83532.8|83804.5|83541.3|83797.9|83508.3|6
1622065990000|2021-05-26 21:53:10|83803.6|83518.8|83804.1|83550.5|83804.1|83550.5|83803.6|83518.8|2
1622066000000|2021-05-26 21:53:20|83804.3|83550.6|83795.9|83530.1|83808|83583|83795.9|83530.1|3
1622066010000|2021-05-26 21:53:30|83809|83584|83809.3|83538.6|83809.3|83584|83798.1|83538.6|6
1622066020000|2021-05-26 21:53:40|83803.5|83549.9|83802|83552.8|83806.3|83566.2|83800.3|83549.9|6
1622066030000|2021-05-26 21:53:50|83803.5|83549.9|83794.3|83507.8|83803.5|83549.9|83794.3|83507.8|2
1622066040000|2021-05-26 21:54:00|83792.1|83524.5|83802.1|83552.9|83804.2|83573.2|83792.1|83524.5|5
1622066050000|2021-05-26 21:54:10|83803.7|83550|83798.1|83484.4|83809.3|83550|83798.1|83484.4|3
1622066060000|2021-05-26 21:54:20|83802.1|83489.3|83802.1|83489.3|83802.1|83489.3|83802.1|83489.3|1
1622066070000|2021-05-26 21:54:30|83811.6|83498.8|83792|83462.6|83811.6|83498.8|83792|83462.6|4
1622066090000|2021-05-26 21:54:50||83453.1||83453.1||83453.1||83453.1|1
1622066100000|2021-05-26 21:55:00|83810.4|83504.6|83791.8|83506.6|83814.4|83535.2|83791.8|83504.6|8
1622066110000|2021-05-26 21:55:10|83804.7|83584|83797.1|83560.3|83804.7|83584|83796.4|83560.3|6
1622066120000|2021-05-26 21:55:20|83796.4||83794.8||83796.4||83794.1||3
1622066130000|2021-05-26 21:55:30|83791.8|83462.2|83804.6|83542.5|83804.6|83542.5|83791.8|83460.3|4
1622066140000|2021-05-26 21:55:40|83801.8|83539.8|83804.5|83506.4|83812.9|83539.8|83801.8|83506.4|6
1622066150000|2021-05-26 21:55:50|83805.7|83515.8|83802.9|83517.2|83806.1|83529.8|83802.6|83509.4|8
1622066160000|2021-05-26 21:56:00|83802.8|83509.1|83797.4|83564.5|83804.2|83564.5|83796.6|83509.1|5
1622066170000|2021-05-26 21:56:10|83798.8|83569|83804.4|83551.1|83805|83583.4|83798.8|83551.1|6
1622066180000|2021-05-26 21:56:20|83799.9|83460.9|83799.9|83460.9|83799.9|83460.9|83799.9|83460.9|2
1622066190000|2021-05-26 21:56:30|83789.6|83460.3|83791|83486.8|83791|83500.3|83789.6|83460.3|3
1622066200000|2021-05-26 21:56:40|83793.5|83476.6|83804.7|83539.5|83804.7|83539.5|83793.5|83476.6|6
1622066210000|2021-05-26 21:56:50|83802.5|83528.4|83804.3|83561.6|83807.7|83571.4|83798.7|83483.2|13
1622066220000|2021-05-26 21:57:00|83801|83551.9|83797.8|83547.9|83804.6|83570.3|83797.8|83547.9|9
1622066230000|2021-05-26 21:57:10|83804.4|83542.4|83804|83536.8|83808.7|83562.2|83801.8|83529.2|15
1622066240000|2021-05-26 21:57:20|83803.9|83537.4|83800|83549.3|83807.4|83557.8|83800|83497.9|10
1622066250000|2021-05-26 21:57:30|83803|83527.1|83799.5|83495|83803|83527.1|83799.5|83495|3
1622066260000|2021-05-26 21:57:40|83799.1|83510.4|83799.1|83510.4|83799.1|83510.4|83799.1|83510.4|1
1622066270000|2021-05-26 21:57:50|83810.5|83517.5|83799.3|83571.1|83812.9|83587.8|83799.3|83517.5|12
1622066280000|2021-05-26 21:58:00|83813.5|83548|83785|83534|83813.5|83598|83785|83528.8|6
1622066290000|2021-05-26 21:58:10|83798.7|83570|83804.7|83536.5|83810.4|83570.6|83798.7|83536.5|8
1622066300000|2021-05-26 21:58:20|83791.5|83473.6|83796.1|83510.6|83800.2|83544.8|83791.5|83473.6|7
1622066310000|2021-05-26 21:58:30|83808.8|83521|83803.3|83494|83808.8|83521|83800.8|83494|4
1622066320000|2021-05-26 21:58:40|83795|83486|83791.5|83486|83796|83486|83791.5|83486|3
1622066330000|2021-05-26 21:58:50|83814.2|83520.3|83813.8|83501.3|83814.2|83520.3|83807.7|83494.5|4
1622066340000|2021-05-26 21:59:00|83825.9|83510.5|83829.3|83520.3|83829.3|83520.3|83815.8|83509.4|4
1622066350000|2021-05-26 21:59:10|83811.9|83586.9|83805.5|83559.7|83811.9|83586.9|83805.5|83559.7|2
1622066360000|2021-05-26 21:59:20|83797.5|83547.9|83804.7|83567.3|83806.5|83567.3|83797.5|83547.9|8
1622066370000|2021-05-26 21:59:30|83807.1|83560.3|83805.8|83559.7|83813.7|83567|83805.8|83548.3|5
1622066380000|2021-05-26 21:59:40|83797.6|83598|83806.1|83560|83811.5|83598|83791.5|83560|7
1622066390000|2021-05-26 21:59:50|83807.9|83578.3|83806.1|83560|83820.3|83586|83802.7|83560|8
1622066400000|2021-05-26 22:00:00|83805.7|83559.5|83774|83582.5|83817.1|83595.5|83763.2|83533.5|64
1622066410000|2021-05-26 22:00:10|83848.5|83550.8|83837.2|83580.1|83849.1|83599.4|83783.5|83516.7|77
1622066420000|2021-05-26 22:00:20|83839.6|83580.9|83843.4|83518.2|83849.4|83581.2|83801.8|83517.3|72
1622066430000|2021-05-26 22:00:30|83849.6|83528|83832.3|83533|83855.1|83538.2|83807|83514.6|69
1622066440000|2021-05-26 22:00:40|83822.1|83532.9|83839.6|83572.2|83845.8|83579.4|83764.6|83512.6|71
1622066450000|2021-05-26 22:00:50|83832.8|83566.6|83840.6|83571.6|83855.5|83582.3|83832.8|83558.4|57
1622066460000|2021-05-26 22:01:00|83845.8|83559.2|83845|83567.9|83857.5|83586.5|83834.5|83557|41
1622066470000|2021-05-26 22:01:10|83840.9|83573.3|83856.1|83580.1|83856.1|83584.4|83830.3|83563.1|21
1622066480000|2021-05-26 22:01:20|83846.4|83531.6|83846.6|83557|83859.4|83562.2|83845.4|83531.6|13
1622066490000|2021-05-26 22:01:30|83848.3|83555.2|83816.1|83574.8|83850|83588.1|83812.7|83548|19
1622066500000|2021-05-26 22:01:40|83818.2|83580.2|83822.6|83570.7|83838|83590.8|83811.5|83555.1|28
1622066510000|2021-05-26 22:01:50|83826.3|83577.1|83822.4|83561|83831.4|83584.9|83816.2|83552.7|12
1622066520000|2021-05-26 22:02:00|83824|83572.3|83818.5|83552.1|83830.6|83572.3|83811|83530.7|24
1622066530000|2021-05-26 22:02:10|83819.9|83546.1|83826.4|83539.8|83827.1|83558.7|83809.2|83539.8|15
1622066540000|2021-05-26 22:02:20|83827.2|83558.9|83831.7|83567.5|83832.1|83581.2|83815.9|83551.1|11
1622066550000|2021-05-26 22:02:30|83831|83565|83807.8|83567|83831|83571.2|83807.8|83559.8|9
1622066560000|2021-05-26 22:02:40|83818.3|83561.1|83820.5|83552.8|83820.5|83565.9|83815.9|83552.8|5
1622066570000|2021-05-26 22:02:50|83817.4|83542.7|83819.9|83576.9|83824.6|83586|83812.8|83542.7|14
1622066580000|2021-05-26 22:03:00|83822.1|83579.2|83823.2|83564.8|83823.6|83579.2|83822.1|83564.8|4
1622066590000|2021-05-26 22:03:10|83819.7|83565.3|83832.1|83557.2|83832.1|83577.8|83819.7|83557.2|6
1622066600000|2021-05-26 22:03:20|83817.2|83552.5|83824.3|83575.3|83827.5|83580.4|83803.4|83552.5|16
1622066610000|2021-05-26 22:03:30|83824.7|83580.6|83809.1|83577|83828.2|83581.6|83809.1|83569.7|17
1622066620000|2021-05-26 22:03:40|83812.2|83580|83816.7|83579.8|83817.2|83580|83809.9|83573.1|13
1622066630000|2021-05-26 22:03:50|83816.1|83582.3|83826.1|83576.2|83827.8|83582.3|83816.1|83557.5|10
1622066640000|2021-05-26 22:04:00|83825.3|83581.1|83818.3|83573.5|83825.4|83581.1|83810.6|83559.9|12
1622066650000|2021-05-26 22:04:10|83819.9|83565.8|83818.4|83584.6|83819.9|83584.6|83809.2|83565.8|9
1622066660000|2021-05-26 22:04:20|83818.2|83568.8|83804.8|83578.4|83819.4|83579.9|83804.8|83565.6|15
1622066670000|2021-05-26 22:04:30|83806.1|83574.9|83784.6|83570|83806.9|83580.4|83782.1|83560.9|22
1622066680000|2021-05-26 22:04:40|83781|83570.3|83770|83573.7|83781|83585.7|83763.1|83563.3|20
1622066690000|2021-05-26 22:04:50|83776.1|83563.1|83775.7|83572.6|83776.1|83577.5|83766.5|83563.1|17
1622066700000|2021-05-26 22:05:00|83773.7|83572.8|83782.1|83566.9|83782.1|83576.4|83769.7|83565.8|26
1622066710000|2021-05-26 22:05:10|83778.3|83568.2|83769.2|83567.7|83787.3|83571.2|83769.2|83560.7|33
1622066720000|2021-05-26 22:05:20|83767.8|83569.5|83770.8|83569.7|83781|83575.3|83767.8|83564.6|18
1622066730000|2021-05-26 22:05:30|83778.5|83563.1|83772.3|83566.5|83778.5|83568.3|83771.9|83563.1|12
1622066740000|2021-05-26 22:05:40|83769.4|83565.1|83778.7|83574|83782.9|83578.8|83769.3|83564.9|40
1622066750000|2021-05-26 22:05:50|83785.1|83575.2|83778.2|83573.2|83785.1|83577.8|83776.2|83570.4|29
1622066760000|2021-05-26 22:06:00|83778.9|83573.7|83780.7|83573.1|83781.2|83575.8|83774.7|83570.7|43
1622066770000|2021-05-26 22:06:10|83781.4|83573.7|83779|83578.4|83785.7|83580.5|83777|83568.8|40
1622066780000|2021-05-26 22:06:20|83794.2|83583.6|83783.3|83576.3|83794.2|83583.6|83782.6|83576|8
1622066790000|2021-05-26 22:06:30|83778.5|83576.4|83778.6|83576.6|83784.4|83582.3|83763.8|83572.2|50
1622066800000|2021-05-26 22:06:40|83776.7|83577.7|83777.5|83581.2|83779.5|83581.2|83770.3|83573.4|33
1622066810000|2021-05-26 22:06:50|83775|83578.9|83768.7|83565.8|83777.2|83581.1|83765.5|83564.7|44
1622066820000|2021-05-26 22:07:00|83769.6|83569.1|83763.2|83570.9|83771.7|83576.4|83760.2|83564.1|26
1622066830000|2021-05-26 22:07:10|83765|83571.7|83761.3|83575.8|83768.1|83579.6|83752.3|83568|41
1622066840000|2021-05-26 22:07:20|83755.4|83574|83757.1|83575.1|83765.7|83577.5|83751.9|83568.2|16
1622066850000|2021-05-26 22:07:30|83754.1|83575.2|83745.4|83553.4|83761.4|83575.2|83745.4|83552|31
1622066860000|2021-05-26 22:07:40|83750.3|83552.6|83734.8|83571.6|83750.8|83577.1|83725.9|83552.6|36
1622066870000|2021-05-26 22:07:50|83737.9|83572.6|83727|83567.5|83742.1|83580.4|83726.3|83560.3|38
1622066880000|2021-05-26 22:08:00|83726.8|83567.7|83722.2|83574.4|83727.7|83582.2|83722|83566.1|37
1622066890000|2021-05-26 22:08:10|83722.1|83574.3|83723.6|83573.1|83732|83581.5|83721.8|83568.7|29
1622066900000|2021-05-26 22:08:20|83722.9|83575.8|83729.1|83575.7|83731|83575.8|83722.6|83562.2|23
1622066910000|2021-05-26 22:08:30|83729.2|83576.5|83732.5|83599.5|83732.5|83599.5|83723.4|83576.1|23
1622066920000|2021-05-26 22:08:40|83728.2|83594.6|83731.7|83591.1|83734.4|83595.3|83725.5|83587.1|13
1622066930000|2021-05-26 22:08:50|83727.6|83591.5|83723.8|83588.4|83731.4|83634.4|83682.8|83581.8|22
1622066940000|2021-05-26 22:09:00|83724.8|83589.9|83725|83571.9|83727.8|83589.9|83721.3|83567.7|18
1622066950000|2021-05-26 22:09:10|83726.7|83568.5|83724.5|83577.7|83729.2|83582.9|83723.4|83566.4|19
1622066960000|2021-05-26 22:09:20|83723.2|83575.3|83713.4|83588.1|83729.1|83588.8|83713.4|83568.4|17
1622066970000|2021-05-26 22:09:30|83714.7|83586.8|83681.6|83631.6|83720.8|83631.6|83679.3|83586.8|8
1622066980000|2021-05-26 22:09:40|83683.2|83633.2|83677.6|83627.6|83722.8|83634|83677.6|83576.7|45
1622066990000|2021-05-26 22:09:50|83715.8|83584|83713.2|83584.5|83717.1|83628|83676.1|83578.3|31
1622067000000|2021-05-26 22:10:00|83713.3|83583.8|83717.2|83590.4|83725.8|83633.7|83674.3|83581.2|18
1622067010000|2021-05-26 22:10:10|83717|83589|83687.2|83637.2|83717.7|83639.9|83680.4|83589|25
1622067020000|2021-05-26 22:10:20|83686.1|83636.1|83689|83639|83691.9|83641.9|83686.1|83636.1|8
1622067030000|2021-05-26 22:10:30|83686.7|83636.7|83683.8|83633.8|83730.9|83640.6|83683.8|83588.2|15
1622067040000|2021-05-26 22:10:40|83721.8|83595.6|83688.6|83638.6|83730.6|83642.5|83681.7|83587.4|25
1622067050000|2021-05-26 22:10:50|83688.7|83638.7|83687|83637|83731.7|83641.7|83683.6|83599.8|24
1622067060000|2021-05-26 22:11:00|83686.8|83636.8|83689.7|83639.7|83728.2|83639.7|83682.9|83596.9|17
1622067070000|2021-05-26 22:11:10|83695.5|83645.5|83696.6|83646.6|83732.6|83647.5|83689.5|83600.1|18
1622067080000|2021-05-26 22:11:20|83695.2|83645.2|83689.9|83639.9|83696.6|83646.6|83689.7|83639.7|32
1622067090000|2021-05-26 22:11:30|83695.2|83645.2|83683.1|83633.1|83724|83645.2|83681.8|83590.5|30
1622067100000|2021-05-26 22:11:40|83683.2|83633.2|83721.7|83596.4|83723.1|83637.2|83680.2|83592.5|30
1622067110000|2021-05-26 22:11:50|83683.8|83633.8|83718.1|83591.5|83724.3|83637|83683.8|83587.3|21
1622067120000|2021-05-26 22:12:00|83718.7|83588.8|83685.6|83635.6|83719.1|83637|83684.1|83587.2|19
1622067130000|2021-05-26 22:12:10|83688|83638|83687.9|83637.9|83690.2|83640.2|83686.7|83636.7|16
1622067140000|2021-05-26 22:12:20|83685.6|83635.6|83688.4|83638.4|83724|83641.3|83684.2|83597.6|18
1622067150000|2021-05-26 22:12:30|83685.5|83635.5|83680.2|83630.2|83685.5|83635.5|83679.1|83629.1|16
1622067160000|2021-05-26 22:12:40|83680.5|83630.5|83717.5|83589.9|83717.5|83634|83678.1|83589.9|19
1622067170000|2021-05-26 22:12:50|83717.4|83591.4|83684.7|83634.7|83717.4|83634.7|83678.3|83591|18
1622067180000|2021-05-26 22:13:00|83684.6|83634.6|83685.7|83635.7|83685.8|83635.8|83680.9|83630.9|33
1622067190000|2021-05-26 22:13:10|83685.2|83635.2|83687.4|83637.4|83690.9|83640.9|83683.6|83633.6|19
1622067200000|2021-05-26 22:13:20|83732.1|83588.7|83682.3|83632.3|83740.9|83635.9|83678.7|83577.1|15
1622067210000|2021-05-26 22:13:30|83682.9|83632.9|83686.5|83636.5|83687.4|83637.4|83681.3|83631.3|35
1622067220000|2021-05-26 22:13:40|83682.1|83632.1|83717.5|83592.3|83719.6|83638|83679.9|83585.7|29
1622067230000|2021-05-26 22:13:50|83679.5|83629.5|83692.8|83642.8|83697|83647|83679.5|83629.5|21
1622067240000|2021-05-26 22:14:00|83691.4|83641.4|83689.6|83639.6|83691.6|83641.6|83689.4|83639.4|8
1622067250000|2021-05-26 22:14:10|83690.1|83640.1|83727.5|83601.1|83727.5|83644.1|83685.5|83595.9|32
1622067260000|2021-05-26 22:14:20|83688.4|83638.4|83685.6|83635.6|83727.1|83642.9|83684.8|83596.1|18
1622067270000|2021-05-26 22:14:30|83685.2|83635.2|83719.4|83592.6|83725.5|83639.1|83684.9|83592.6|14
1622067280000|2021-05-26 22:14:40|83722.1|83592.3|83691.3|83641.3|83723.7|83642.6|83682.5|83592.3|24
1622067290000|2021-05-26 22:14:50|83692|83642|83699.6|83649.6|83699.6|83649.6|83692|83642|27
1622067300000|2021-05-26 22:15:00|83698.6|83648.6|83695.5|83645.5|83698.6|83648.6|83693|83643|29
1622067310000|2021-05-26 22:15:10|83695.4|83645.4|83693.4|83643.4|83696.9|83646.9|83689.5|83639.5|24
1622067320000|2021-05-26 22:15:20|83692.3|83642.3|83689.3|83639.3|83695.6|83645.6|83686.9|83636.9|19
1622067330000|2021-05-26 22:15:30|83688.7|83638.7|83690.2|83640.2|83691.2|83641.2|83686.1|83636.1|15
1622067340000|2021-05-26 22:15:40|83690.4|83640.4|83690.1|83640.1|83694.9|83644.9|83688.6|83638.6|18
1622067350000|2021-05-26 22:15:50|83689.8|83639.8|83693|83643|83695.6|83645.6|83689.4|83639.4|24
1622067360000|2021-05-26 22:16:00|83691.9|83641.9|83688|83638|83694.5|83644.5|83688|83638|23
1622067370000|2021-05-26 22:16:10|83684.7|83634.7|83687.2|83637.2|83691.8|83641.8|83684.7|83634.7|10
1622067380000|2021-05-26 22:16:20|83684.2|83634.2|83690.3|83640.3|83692.5|83642.5|83684.1|83634.1|9
1622067390000|2021-05-26 22:16:30|83688.8|83638.8|83718.7|83593.2|83718.7|83638.8|83688.8|83593.2|2
1622067400000|2021-05-26 22:16:40|83689.2|83639.2|83693|83643|83695.7|83645.7|83684.4|83634.4|14
1622067410000|2021-05-26 22:16:50|83689.2|83639.2|83686.9|83636.9|83690.1|83640.1|83685.6|83635.6|16
1622067420000|2021-05-26 22:17:00|83686.6|83636.6|83681.6|83631.6|83686.6|83636.6|83680.1|83630.1|12
1622067430000|2021-05-26 22:17:10|83680.4|83630.4|83682.5|83632.5|83711.6|83634.3|83674.4|83581.8|14
1622067440000|2021-05-26 22:17:20|83679.7|83629.7|83684.2|83634.2|83684.5|83634.5|83679.4|83629.4|5
1622067450000|2021-05-26 22:17:30|83675.5|83625.5|83684.8|83634.8|83714|83635.9|83675.5|83588|8
1622067460000|2021-05-26 22:17:40|83684.9|83634.9|83691.2|83641.2|83691.2|83641.2|83684.9|83634.9|10
1622067470000|2021-05-26 22:17:50|83686.2|83636.2|83685|83635|83691.1|83641.1|83685|83635|14
1622067480000|2021-05-26 22:18:00|83684|83634|83684.5|83634.5|83720.7|83634.5|83678.1|83566.6|15
1622067490000|2021-05-26 22:18:10|83685.3|83635.3|83682.3|83632.3|83685.3|83635.3|83680|83630|14
1622067500000|2021-05-26 22:18:20|83676.2|83626.2|83681.7|83631.7|83681.7|83631.7|83676.2|83626.2|7
1622067510000|2021-05-26 22:18:30|83693|83643|83685.3|83635.3|83693.2|83643.2|83685.3|83635.3|15
1622067520000|2021-05-26 22:18:40|83683.4|83633.4|83684.7|83634.7|83686.4|83636.4|83682.4|83632.4|21
1622067530000|2021-05-26 22:18:50|83683.3|83633.3|83680.4|83630.4|83683.3|83633.3|83677.3|83627.3|15
1622067540000|2021-05-26 22:19:00|83678.9|83628.9|83678.7|83628.7|83681.4|83631.4|83674.7|83624.7|18
1622067550000|2021-05-26 22:19:10|83678.2|83628.2|83679.8|83629.8|83681.2|83631.2|83676.7|83626.7|12
1622067560000|2021-05-26 22:19:20|83681.3|83631.3|83684.7|83634.7|83684.7|83634.7|83675.9|83625.9|8
1622067570000|2021-05-26 22:19:30|83683.6|83633.6|83682|83632|83684.1|83634.1|83682|83632|6
1622067580000|2021-05-26 22:19:40|83681.2|83631.2|83683.2|83633.2|83688.5|83638.5|83676.5|83626.5|27
1622067590000|2021-05-26 22:19:50|83681.6|83631.6|83681.4|83631.4|83683.4|83633.4|83679.9|83629.9|11
1622067600000|2021-05-26 22:20:00|83680.3|83630.3|83678.6|83628.6|83680.3|83630.3|83671.8|83621.8|16
1622067610000|2021-05-26 22:20:10|83679.6|83629.6|83684.4|83634.4|83684.4|83634.4|83676.9|83626.9|14
1622067620000|2021-05-26 22:20:20|83683.8|83633.8|83681.8|83631.8|83687.3|83637.3|83678.7|83628.7|20
1622067630000|2021-05-26 22:20:30|83682.4|83632.4|83683.1|83633.1|83684.8|83634.8|83682.4|83632.4|12
1622067640000|2021-05-26 22:20:40|83680.4|83630.4|83678.8|83628.8|83688.3|83638.3|83678.8|83628.8|32
1622067650000|2021-05-26 22:20:50|83679.9|83629.9|83682.1|83632.1|83684.1|83634.1|83679.2|83629.2|28
1622067660000|2021-05-26 22:21:00|83681.8|83631.8|83678.6|83628.6|83681.8|83631.8|83674.3|83624.3|22
1622067670000|2021-05-26 22:21:10|83677.7|83627.7|83684.9|83634.9|83686.7|83636.7|83677.7|83627.7|19
1622067680000|2021-05-26 22:21:20|83683.9|83633.9|83685.5|83635.5|83686.5|83636.5|83682.2|83632.2|17
1622067690000|2021-05-26 22:21:30|83683.4|83633.4|83681.5|83631.5|83686.8|83636.8|83681.5|83631.5|14
1622067700000|2021-05-26 22:21:40|83680.9|83630.9|83681.9|83631.9|83683.5|83633.5|83679.9|83629.9|11
1622067710000|2021-05-26 22:21:50|83681.8|83631.8|83679.8|83629.8|83709.6|83631.8|83677.4|83580.2|21
1622067720000|2021-05-26 22:22:00|83678.2|83628.2|83689.1|83639.1|83689.1|83639.1|83677.3|83627.3|17
1622067730000|2021-05-26 22:22:10|83689|83639|83689.4|83639.4|83689.6|83639.6|83683.1|83633.1|14
1622067740000|2021-05-26 22:22:20|83690.1|83640.1|83688.2|83638.2|83690.9|83640.9|83687.4|83637.4|15
1622067750000|2021-05-26 22:22:30|83686.1|83636.1|83679.9|83629.9|83690.2|83640.2|83679.9|83629.9|11
1622067760000|2021-05-26 22:22:40|83679.3|83629.3|83683.4|83633.4|83683.5|83633.5|83679.3|83629.3|4
1622067770000|2021-05-26 22:22:50|83704.6|83576|83679.7|83629.7|83704.6|83632.5|83679.3|83576|6
1622067780000|2021-05-26 22:23:00|83679.2|83629.2|83687.7|83637.7|83690.4|83640.4|83679.2|83629.2|5
1622067790000|2021-05-26 22:23:10|83684.6|83634.6|83685.7|83635.7|83689.1|83639.1|83683.3|83633.3|4
1622067800000|2021-05-26 22:23:20|83684.2|83634.2|83678.9|83628.9|83684.2|83634.2|83678.9|83628.9|2
1622067810000|2021-05-26 22:23:30|83685.2|83635.2|83681.3|83631.3|83685.5|83635.5|83681.3|83631.3|3
1622067820000|2021-05-26 22:23:40|83706.1|83573.7|83680|83630|83707.9|83633.7|83678.1|83573.7|13
1622067830000|2021-05-26 22:23:50|83680.7|83630.7|83685.2|83635.2|83685.4|83635.4|83680.7|83630.7|13
1622067840000|2021-05-26 22:24:00|83690.9|83640.9|83687|83637|83690.9|83640.9|83687|83637|17
1622067850000|2021-05-26 22:24:10|83686.9|83636.9|83689.8|83639.8|83693.3|83643.3|83686.4|83636.4|36
1622067860000|2021-05-26 22:24:20|83688|83638|83686.4|83636.4|83690.8|83640.8|83682.3|83632.3|23
1622067870000|2021-05-26 22:24:30|83683.7|83633.7|83675|83625|83685.6|83635.6|83673.6|83623.6|16
1622067880000|2021-05-26 22:24:40|83676.3|83626.3|83680.9|83630.9|83682.2|83632.2|83676.3|83626.3|9
1622067890000|2021-05-26 22:24:50|83681.3|83631.3|83680.8|83630.8|83684.2|83634.2|83678.8|83628.8|17
1622067900000|2021-05-26 22:25:00|83680.7|83630.7|83684.1|83634.1|83686.9|83636.9|83680.7|83630.7|30
1622067910000|2021-05-26 22:25:10|83683.6|83633.6|83685.2|83635.2|83686.2|83636.2|83681.3|83631.3|16
1622067920000|2021-05-26 22:25:20|83684.2|83634.2|83680.3|83630.3|83685.7|83635.7|83674.8|83624.8|26
1622067930000|2021-05-26 22:25:30|83680|83630|83681|83631|83681.3|83631.3|83678.2|83628.2|9
1622067940000|2021-05-26 22:25:40|83678.6|83628.6|83677.6|83627.6|83681.9|83631.9|83677.6|83627.6|9
1622067950000|2021-05-26 22:25:50|83682.9|83632.9|83683.3|83633.3|83688|83638|83682.2|83632.2|11
1622067960000|2021-05-26 22:26:00|83686.5|83636.5|83687.6|83637.6|83688.8|83638.8|83681.8|83631.8|17
1622067970000|2021-05-26 22:26:10|83683.5|83633.5|83682.4|83632.4|83687.2|83637.2|83678.6|83628.6|21
1622067980000|2021-05-26 22:26:20|83682.8|83632.8|83678.6|83628.6|83685.1|83635.1|83676.7|83626.7|18
1622067990000|2021-05-26 22:26:30|83676.6|83626.6|83677.4|83627.4|83680|83630|83674.8|83624.8|18
1622068000000|2021-05-26 22:26:40|83676.3|83626.3|83683.1|83633.1|83684.2|83634.2|83675.1|83625.1|24
1622068010000|2021-05-26 22:26:50|83679.7|83629.7|83675.8|83625.8|83685.7|83635.7|83672.9|83622.9|25
1622068020000|2021-05-26 22:27:00|83676.1|83626.1|83673.2|83623.2|83680.4|83630.4|83673.2|83623.2|16
1622068030000|2021-05-26 22:27:10|83675.1|83625.1|83678.4|83628.4|83719.5|83629.1|83654.2|83577|37
1622068040000|2021-05-26 22:27:20|83677.4|83627.4|83678.3|83628.3|83682.9|83632.9|83676.8|83626.8|25
1622068050000|2021-05-26 22:27:30|83710.9|83584.2|83674.5|83624.5|83714.3|83624.7|83672|83580.7|16
1622068060000|2021-05-26 22:27:40|83673.4|83623.4|83677|83627|83679.1|83629.1|83672.6|83622.6|26
1622068070000|2021-05-26 22:27:50|83676.3|83626.3|83674.4|83624.4|83680.8|83630.8|83674.4|83624.4|24
1622068080000|2021-05-26 22:28:00|83671.3|83621.3|83678.8|83628.8|83680.8|83630.8|83671.3|83621.3|9
1622068090000|2021-05-26 22:28:10|83678.4|83628.4|83679.9|83629.9|83679.9|83629.9|83677.1|83627.1|6
1622068100000|2021-05-26 22:28:20|83682.2|83632.2|83714|83578.4|83714|83632.2|83678.6|83578.4|4
1622068110000|2021-05-26 22:28:30|83715.1|83581.5|83674.2|83624.2|83715.1|83624.2|83674.2|83581.5|2
1622068120000|2021-05-26 22:28:40|83707.8|83581|83674.7|83624.7|83710.2|83625.3|83672|83579.1|9
1622068130000|2021-05-26 22:28:50|83673.8|83623.8|83680.3|83630.3|83680.3|83630.3|83673.8|83623.8|10
1622068140000|2021-05-26 22:29:00|83680.1|83630.1|83684.4|83634.4|83715.7|83635|83677.3|83587.2|12
1622068150000|2021-05-26 22:29:10|83684.2|83634.2|83678.3|83628.3|83684.4|83634.4|83675.2|83625.2|20
1622068160000|2021-05-26 22:29:20|83677.7|83627.7|83675.5|83625.5|83679.9|83629.9|83674.9|83624.9|24
1622068170000|2021-05-26 22:29:30|83676.1|83626.1|83673|83623|83676.1|83626.1|83671.6|83621.6|10
1622068180000|2021-05-26 22:29:40|83673.1|83623.1|83674.3|83624.3|83675.4|83625.4|83670.8|83620.8|13
1622068190000|2021-05-26 22:29:50|83713|83585.7|83677.2|83627.2|83713|83628.2|83677.2|83585.7|8
1622068200000|2021-05-26 22:30:00|83678.1|83628.1|83686.2|83636.2|83688.2|83638.2|83677.8|83627.8|36
1622068210000|2021-05-26 22:30:10|83684.2|83634.2|83684.9|83634.9|83723.5|83640.5|83681.5|83596.7|34
1622068220000|2021-05-26 22:30:20|83685.3|83635.3|83690.3|83640.3|83730.5|83642.1|83684.1|83598.2|37
1622068230000|2021-05-26 22:30:30|83727.5|83601.3|83689.4|83639.4|83728.3|83640.4|83688.5|83601.3|38
1622068240000|2021-05-26 22:30:40|83689.3|83639.3|83720.5|83590.6|83726.4|83639.6|83686.4|83590.6|13
1622068250000|2021-05-26 22:30:50|83722.6|83590.5|83687.1|83637.1|83724.3|83637.4|83685.1|83590.5|8
1622068260000|2021-05-26 22:31:00|83687|83637|83722.1|83597|83722.1|83639.9|83686.4|83597|21
1622068270000|2021-05-26 22:31:10|83683.8|83633.8|83687.7|83637.7|83688.9|83638.9|83683.8|83633.8|9
1622068280000|2021-05-26 22:31:20|83687.8|83637.8|83689.4|83639.4|83690.6|83640.6|83687.8|83637.8|13
1622068290000|2021-05-26 22:31:30|83690|83640|83687.7|83637.7|83693.1|83643.1|83686.3|83636.3|20
1622068300000|2021-05-26 22:31:40|83688|83638|83686.3|83636.3|83691.1|83641.1|83686.3|83636.3|17
1622068310000|2021-05-26 22:31:50|83725|83598.4|83684|83634|83725|83638|83684|83589.8|20
1622068320000|2021-05-26 22:32:00|83683.9|83633.9|83688|83638|83718.6|83641.1|83681.4|83592.7|18
1622068330000|2021-05-26 22:32:10|83687.7|83637.7|83685|83635|83689.9|83639.9|83685|83635|17
1622068340000|2021-05-26 22:32:20|83685.1|83635.1|83687.3|83637.3|83691.8|83641.8|83685.1|83635.1|12
1622068350000|2021-05-26 22:32:30|83687.9|83637.9|83689.3|83639.3|83689.8|83639.8|83686.3|83636.3|18
1622068360000|2021-05-26 22:32:40|83688.2|83638.2|83684.8|83634.8|83691.8|83641.8|83684|83634|38
1622068370000|2021-05-26 22:32:50|83684.7|83634.7|83687.5|83637.5|83690.8|83640.8|83683.5|83633.5|22
1622068380000|2021-05-26 22:33:00|83688.1|83638.1|83697.2|83647.2|83697.2|83647.2|83685.2|83635.2|35
1622068390000|2021-05-26 22:33:10|83695.2|83645.2|83688.5|83638.5|83697.2|83647.2|83688.5|83638.5|29
1622068400000|2021-05-26 22:33:20|83689.1|83639.1|83689|83639|83693.1|83643.1|83687.2|83637.2|26
1622068410000|2021-05-26 22:33:30|83685.3|83635.3|83696.2|83646.2|83698.6|83648.6|83685.3|83635.3|34
1622068420000|2021-05-26 22:33:40|83695.4|83645.4|83694.7|83644.7|83700.7|83650.7|83689.9|83639.9|24
1622068430000|2021-05-26 22:33:50|83694.6|83644.6|83694.6|83644.6|83696.6|83646.6|83691.9|83641.9|18
1622068440000|2021-05-26 22:34:00|83695.4|83645.4|83688.9|83638.9|83697.5|83647.5|83684.6|83634.6|27
1622068450000|2021-05-26 22:34:10|83690|83640|83692.4|83642.4|83696.3|83646.3|83690|83640|22
1622068460000|2021-05-26 22:34:20|83694.9|83644.9|83695.8|83645.8|83696.2|83646.2|83692.9|83642.9|15
1622068470000|2021-05-26 22:34:30|83697.6|83647.6|83699.7|83649.7|83701.4|83651.4|83692.6|83642.6|12
1622068480000|2021-05-26 22:34:40|83697.3|83647.3|83700.6|83650.6|83701.8|83651.8|83695.9|83645.9|26
1622068490000|2021-05-26 22:34:50|83700.7|83650.7|83697.2|83647.2|83703.4|83653.4|83692.5|83642.5|36
1622068500000|2021-05-26 22:35:00|83697.3|83647.3|83691.2|83641.2|83699.2|83649.2|83687.1|83637.1|30
1622068510000|2021-05-26 22:35:10|83690.5|83640.5|83691.8|83641.8|83694.7|83644.7|83690.3|83640.3|21
1622068520000|2021-05-26 22:35:20|83691|83641|83694.9|83644.9|83695.2|83645.2|83689|83639|24
1622068530000|2021-05-26 22:35:30|83695.1|83645.1|83693.6|83643.6|83695.1|83645.1|83692.4|83642.4|20
1622068540000|2021-05-26 22:35:40|83693.8|83643.8|83694.3|83644.3|83695.5|83645.5|83692.8|83642.8|15
1622068550000|2021-05-26 22:35:50|83694|83644|83690.5|83640.5|83694|83644|83686.4|83636.4|21
1622068560000|2021-05-26 22:36:00|83687.6|83637.6|83689.4|83639.4|83691.3|83641.3|83687.2|83637.2|24
1622068570000|2021-05-26 22:36:10|83690.7|83640.7|83690.2|83640.2|83691|83641|83687|83637|17
1622068580000|2021-05-26 22:36:20|83694.5|83644.5|83695.5|83645.5|83695.9|83645.9|83693.8|83643.8|11
1622068590000|2021-05-26 22:36:30|83695.9|83645.9|83694.4|83644.4|83696.6|83646.6|83694|83644|19
1622068600000|2021-05-26 22:36:40|83694.5|83644.5|83694.6|83644.6|83697.2|83647.2|83692.1|83642.1|9
1622068610000|2021-05-26 22:36:50|83693.4|83643.4|83687.7|83637.7|83693.4|83643.4|83686.9|83636.9|9
1622068620000|2021-05-26 22:37:00|83685.3|83635.3|83689.9|83639.9|83692.7|83642.7|83685.3|83635.3|7
1622068630000|2021-05-26 22:37:10|83689.4|83639.4|83693.1|83643.1|83694.7|83644.7|83686|83636|5
1622068640000|2021-05-26 22:37:20|83689.3|83639.3|83696.3|83646.3|83698.4|83648.4|83689.3|83639.3|5
1622068650000|2021-05-26 22:37:30|83697|83647|83695.8|83645.8|83697.1|83647.1|83693.9|83643.9|12
1622068660000|2021-05-26 22:37:40|83696.1|83646.1|83692.7|83642.7|83696.1|83646.1|83684.4|83634.4|23
1622068670000|2021-05-26 22:37:50|83693.4|83643.4|83696.8|83646.8|83697.1|83647.1|83689|83639|25
1622068680000|2021-05-26 22:38:00|83696.5|83646.5|83687.5|83637.5|83696.5|83646.5|83685.1|83635.1|34
1622068690000|2021-05-26 22:38:10|83687.8|83637.8|83692|83642|83696.8|83646.8|83687.8|83637.8|37
1622068700000|2021-05-26 22:38:20|83691.6|83641.6|83695.3|83645.3|83695.3|83645.3|83688|83638|18
1622068710000|2021-05-26 22:38:30|83694.6|83644.6|83694|83644|83699.3|83649.3|83693.4|83643.4|38
1622068720000|2021-05-26 22:38:40|83693.9|83643.9|83689.9|83639.9|83696|83646|83686.5|83636.5|27
1622068730000|2021-05-26 22:38:50|83691.8|83641.8|83694.3|83644.3|83695.8|83645.8|83691.8|83641.8|37
1622068740000|2021-05-26 22:39:00|83691.1|83641.1|83695.9|83645.9|83697.8|83647.8|83689.3|83639.3|36
1622068750000|2021-05-26 22:39:10|83697.7|83647.7|83695.3|83645.3|83697.7|83647.7|83693.9|83643.9|32
1622068760000|2021-05-26 22:39:20|83695|83645|83697.2|83647.2|83737.2|83650.6|83681.5|83601.5|39
1622068770000|2021-05-26 22:39:30|83697.1|83647.1|83697.4|83647.4|83734.7|83648.9|83696.3|83607.4|45
1622068780000|2021-05-26 22:39:40|83697.3|83647.3|83738.3|83607.5|83738.7|83648.2|83693.6|83599.3|30
1622068790000|2021-05-26 22:39:50|83737.7|83607.7|83698.5|83648.5|83737.7|83649.5|83696.7|83605|28
1622068800000|2021-05-26 22:40:00|83698|83648|83734.4|83603.2|83734.7|83648|83696.2|83598.5|14
1622068810000|2021-05-26 22:40:10|83734.3|83603.5|83694.6|83644.6|83734.9|83647.2|83693.8|83603.5|16
1622068820000|2021-05-26 22:40:20|83697.3|83647.3|83734.2|83607.6|83734.5|83647.3|83696.6|83599.2|10
1622068830000|2021-05-26 22:40:30|83699.3|83649.3|83704.1|83654.1|83743.8|83659.4|83698.6|83610.6|19
1622068840000|2021-05-26 22:40:40|83742.1|83616.1|83706.6|83656.6|83742.9|83657|83703.5|83616.1|14
1622068850000|2021-05-26 22:40:50|83707.6|83657.6|83741.1|83612.8|83744.8|83658.1|83699.4|83597.7|23
1622068860000|2021-05-26 22:41:00|83700.5|83650.5|83702.4|83652.4|83705.6|83655.6|83699.7|83649.7|29
1622068870000|2021-05-26 22:41:10|83702.2|83652.2|83736.6|83606.3|83737.4|83654.5|83701.3|83606.1|20
1622068880000|2021-05-26 22:41:20|83736.8|83608.5|83705.9|83655.9|83740.8|83657.5|83699.1|83608.5|24
1622068890000|2021-05-26 22:41:30|83705.7|83655.7|83706.7|83656.7|83706.7|83656.7|83700.4|83650.4|19
1622068900000|2021-05-26 22:41:40|83702.8|83652.8|83700.3|83650.3|83703|83653|83697.9|83647.9|34
1622068910000|2021-05-26 22:41:50|83698.9|83648.9|83693.8|83643.8|83729.7|83648.9|83691.1|83601|41
1622068920000|2021-05-26 22:42:00|83692.9|83642.9|83694.4|83644.4|83730.2|83645.1|83692.7|83599.8|17
1622068930000|2021-05-26 22:42:10|83693.8|83643.8|83691.9|83641.9|83729.4|83646.1|83691.6|83604.3|20
1622068940000|2021-05-26 22:42:20|83692.1|83642.1|83701.2|83651.2|83703.3|83653.3|83692.1|83642.1|14
1622068950000|2021-05-26 22:42:30|83699.4|83649.4|83689.5|83639.5|83732.1|83652.7|83689.4|83595.6|34
1622068960000|2021-05-26 22:42:40|83689.6|83639.6|83689.6|83639.6|83728.1|83644.4|83687.6|83600.2|39
1622068970000|2021-05-26 22:42:50|83688.9|83638.9|83689.3|83639.3|83690.5|83640.5|83687.7|83637.7|23
1622068980000|2021-05-26 22:43:00|83690|83640|83690.2|83640.2|83724.7|83640.4|83686.4|83598.4|30
1622068990000|2021-05-26 22:43:10|83689.1|83639.1|83690.2|83640.2|83690.5|83640.5|83686.7|83636.7|24
1622069000000|2021-05-26 22:43:20|83691|83641|83694.1|83644.1|83698.2|83648.2|83685.9|83635.9|18
1622069010000|2021-05-26 22:43:30|83691.7|83641.7|83691.5|83641.5|83692.9|83642.9|83690.1|83640.1|32
1622069020000|2021-05-26 22:43:40|83688|83638|83682.7|83632.7|83692.2|83642.2|83682.7|83632.7|25
1622069030000|2021-05-26 22:43:50|83683.2|83633.2|83683.6|83633.6|83684.7|83634.7|83682.6|83632.6|27
1622069040000|2021-05-26 22:44:00|83683|83633|83685.1|83635.1|83685.7|83635.7|83682|83632|37
1622069050000|2021-05-26 22:44:10|83684.6|83634.6|83682.5|83632.5|83684.9|83634.9|83682.5|83632.5|30
1622069060000|2021-05-26 22:44:20|83689.4|83639.4|83688.6|83638.6|83689.6|83639.6|83687.9|83637.9|22
1622069070000|2021-05-26 22:44:30|83688.2|83638.2|83688.7|83638.7|83691.8|83641.8|83688.2|83638.2|32
1622069080000|2021-05-26 22:44:40|83688.3|83638.3|83689.2|83639.2|83692.6|83642.6|83685.1|83635.1|10
1622069090000|2021-05-26 22:44:50|83689.5|83639.5|83685.9|83635.9|83693.2|83643.2|83681.9|83631.9|9
1622069100000|2021-05-26 22:45:00|83685.6|83635.6|83685.7|83635.7|83685.7|83635.7|83684.6|83634.6|5
1622069110000|2021-05-26 22:45:10|83685.8|83635.8|83686.1|83636.1|83686.1|83636.1|83683.5|83633.5|6
1622069120000|2021-05-26 22:45:20|83686.2|83636.2|83685.8|83635.8|83694.6|83644.6|83681.6|83631.6|19
1622069130000|2021-05-26 22:45:30|83687.6|83637.6|83679.8|83629.8|83694.4|83644.4|83679.8|83629.8|20
1622069140000|2021-05-26 22:45:40|83679.9|83629.9|83688.9|83638.9|83690.7|83640.7|83679.9|83629.9|17
1622069150000|2021-05-26 22:45:50|83687.2|83637.2|83680.6|83630.6|83689.2|83639.2|83678.7|83628.7|20
1622069160000|2021-05-26 22:46:00|83680.9|83630.9|83683.3|83633.3|83685.2|83635.2|83680.6|83630.6|13
1622069170000|2021-05-26 22:46:10|83687.1|83637.1|83687.3|83637.3|83687.3|83637.3|83686.9|83636.9|3
1622069180000|2021-05-26 22:46:20|83686.4|83636.4|83685.4|83635.4|83690.1|83640.1|83682.5|83632.5|18
1622069190000|2021-05-26 22:46:30|83686.4|83636.4|83677.7|83627.7|83689.8|83639.8|83677.7|83627.7|23
1622069200000|2021-05-26 22:46:40|83678.2|83628.2|83683.5|83633.5|83685.6|83635.6|83678.2|83628.2|31
1622069210000|2021-05-26 22:46:50|83684.6|83634.6|83687.4|83637.4|83687.5|83637.5|83682.5|83632.5|9
1622069220000|2021-05-26 22:47:00|83685.4|83635.4|83692.1|83642.1|83694.7|83644.7|83685.4|83635.4|27
1622069230000|2021-05-26 22:47:10|83691.3|83641.3|83690.2|83640.2|83697.3|83647.3|83690.2|83640.2|14
1622069240000|2021-05-26 22:47:20|83690.1|83640.1|83686.2|83636.2|83692.2|83642.2|83683.4|83633.4|15
1622069250000|2021-05-26 22:47:30|83685.1|83635.1|83687.2|83637.2|83691|83641|83682|83632|12
1622069260000|2021-05-26 22:47:40|83690.3|83640.3|83686.3|83636.3|83690.6|83640.6|83686.1|83636.1|10
1622069270000|2021-05-26 22:47:50|83690.1|83640.1|83693.1|83643.1|83693.1|83643.1|83687.4|83637.4|12
1622069280000|2021-05-26 22:48:00|83694|83644|83685|83635|83694.3|83644.3|83684.8|83634.8|34
1622069290000|2021-05-26 22:48:10|83693.4|83643.4|83688.2|83638.2|83694.9|83644.9|83688.2|83638.2|16
1622069300000|2021-05-26 22:48:20|83689.1|83639.1|83684.8|83634.8|83691.2|83641.2|83681.4|83631.4|21
1622069310000|2021-05-26 22:48:30|83684.1|83634.1|83686.2|83636.2|83689.1|83639.1|83684|83634|19
1622069320000|2021-05-26 22:48:40|83690.1|83640.1|83687.7|83637.7|83691.2|83641.2|83686.8|83636.8|14
1622069330000|2021-05-26 22:48:50|83687.9|83637.9|83699|83649|83700.6|83650.6|83685.8|83635.8|36
1622069340000|2021-05-26 22:49:00|83696.5|83646.5|83696.2|83646.2|83697.7|83647.7|83693.3|83643.3|18
1622069350000|2021-05-26 22:49:10|83695.7|83645.7|83689|83639|83699.5|83649.5|83688.9|83638.9|13
1622069360000|2021-05-26 22:49:20|83687.4|83637.4|83687.3|83637.3|83693.3|83643.3|83686.1|83636.1|26
1622069370000|2021-05-26 22:49:30|83688|83638|83687.2|83637.2|83692.4|83642.4|83687.2|83637.2|35
1622069380000|2021-05-26 22:49:40|83687.1|83637.1|83689.7|83639.7|83690.9|83640.9|83686.3|83636.3|23
1622069390000|2021-05-26 22:49:50|83693.6|83643.6|83693.3|83643.3|83696.3|83646.3|83692.5|83642.5|12
1622069400000|2021-05-26 22:50:00|83692.8|83642.8|83692.9|83642.9|83698.9|83648.9|83690.3|83640.3|27
1622069410000|2021-05-26 22:50:10|83704.3|83654.3|83695.8|83645.8|83704.3|83654.3|83694.1|83644.1|21
1622069420000|2021-05-26 22:50:20|83694.4|83644.4|83686.1|83636.1|83698|83648|83685.3|83635.3|17
1622069430000|2021-05-26 22:50:30|83687.3|83637.3|83683.3|83633.3|83690.9|83640.9|83682.4|83632.4|38
1622069440000|2021-05-26 22:50:40|83682.7|83632.7|83688.3|83638.3|83689.6|83639.6|83682.7|83632.7|16
1622069450000|2021-05-26 22:50:50|83687.3|83637.3|83689.2|83639.2|83689.5|83639.5|83687.1|83637.1|9
1622069460000|2021-05-26 22:51:00|83688.8|83638.8|83682.1|83632.1|83689.2|83639.2|83682|83632|16
1622069470000|2021-05-26 22:51:10|83682|83632|83688.7|83638.7|83692.6|83642.6|83682|83632|25
1622069480000|2021-05-26 22:51:20|83686.7|83636.7|83686.5|83636.5|83686.9|83636.9|83686.5|83636.5|4
1622069490000|2021-05-26 22:51:30|83684.6|83634.6|83691.2|83641.2|83691.9|83641.9|83680.4|83630.4|20
1622069500000|2021-05-26 22:51:40|83690.4|83640.4|83694.2|83644.2|83695.7|83645.7|83689.7|83639.7|17
1622069510000|2021-05-26 22:51:50|83692.6|83642.6|83689.2|83639.2|83692.9|83642.9|83688.8|83638.8|13
1622069520000|2021-05-26 22:52:00|83688.9|83638.9|83689.6|83639.6|83692.4|83642.4|83686.9|83636.9|24
1622069530000|2021-05-26 22:52:10|83688.6|83638.6|83682.9|83632.9|83691.3|83641.3|83682.9|83632.9|20
1622069540000|2021-05-26 22:52:20|83683.6|83633.6|83685|83635|83685.9|83635.9|83683.6|83633.6|10
1622069550000|2021-05-26 22:52:30|83682.1|83632.1|83691|83641|83691|83641|83682.1|83632.1|7
1622069560000|2021-05-26 22:52:40|83691.9|83641.9|83687.2|83637.2|83691.9|83641.9|83687.2|83637.2|15
1622069570000|2021-05-26 22:52:50|83687.1|83637.1|83683.7|83633.7|83691.6|83641.6|83683.7|83633.7|16
1622069580000|2021-05-26 22:53:00|83682.1|83632.1|83682.1|83632.1|83686.9|83636.9|83682.1|83632.1|34
1622069590000|2021-05-26 22:53:10|83682.5|83632.5|83682.4|83632.4|83683.2|83633.2|83680.7|83630.7|5
1622069600000|2021-05-26 22:53:20|83683|83633|83685|83635|83686.6|83636.6|83683|83633|3
1622069610000|2021-05-26 22:53:30|83689.2|83639.2|83686.6|83636.6|83689.2|83639.2|83686.5|83636.5|5
1622069620000|2021-05-26 22:53:40|83688.2|83638.2|83685.9|83635.9|83688.2|83638.2|83685.7|83635.7|5
1622069630000|2021-05-26 22:53:50|83686.1|83636.1|83691.8|83641.8|83694.6|83644.6|83686.1|83636.1|23
1622069640000|2021-05-26 22:54:00|83694.4|83644.4|83685.7|83635.7|83696.1|83646.1|83683.6|83633.6|19
1622069650000|2021-05-26 22:54:10|83687.9|83637.9|83684.8|83634.8|83688.4|83638.4|83681.3|83631.3|18
1622069660000|2021-05-26 22:54:20|83685.2|83635.2|83690.1|83640.1|83690.3|83640.3|83684.1|83634.1|11
1622069670000|2021-05-26 22:54:30|83688.6|83638.6|83687.3|83637.3|83689.7|83639.7|83686.1|83636.1|16
1622069680000|2021-05-26 22:54:40|83687.2|83637.2|83685|83635|83691.1|83641.1|83685|83635|27
1622069690000|2021-05-26 22:54:50|83685.1|83635.1|83684.9|83634.9|83686.1|83636.1|83677.8|83627.8|27
1622069700000|2021-05-26 22:55:00|83684.3|83634.3|83689.7|83639.7|83689.7|83639.7|83683.2|83633.2|14
1622069710000|2021-05-26 22:55:10|83681.8|83631.8|83692.1|83642.1|83692.1|83642.1|83681.8|83631.8|6
1622069720000|2021-05-26 22:55:20|83690.9|83640.9|83693.9|83643.9|83693.9|83643.9|83690.3|83640.3|16
1622069730000|2021-05-26 22:55:30|83692.6|83642.6|83693.7|83643.7|83695|83645|83691.1|83641.1|28
1622069740000|2021-05-26 22:55:40|83693.9|83643.9|83692.8|83642.8|83699.8|83649.8|83692.8|83642.8|38
1622069750000|2021-05-26 22:55:50|83695.8|83645.8|83697.3|83647.3|83699.8|83649.8|83695.8|83645.8|13
1622069760000|2021-05-26 22:56:00|83697.4|83647.4|83687.8|83637.8|83698.8|83648.8|83687.8|83637.8|18
1622069770000|2021-05-26 22:56:10|83688.2|83638.2|83697.3|83647.3|83699.5|83649.5|83688.2|83638.2|18
1622069780000|2021-05-26 22:56:20|83696.2|83646.2|83694.3|83644.3|83696.5|83646.5|83694.1|83644.1|14
1622069790000|2021-05-26 22:56:30|83698.6|83648.6|83695.1|83645.1|83698.6|83648.6|83695.1|83645.1|8
1622069800000|2021-05-26 22:56:40|83687.7|83637.7|83695.1|83645.1|83695.2|83645.2|83687.7|83637.7|11
1622069810000|2021-05-26 22:56:50|83695.4|83645.4|83697.3|83647.3|83698.4|83648.4|83695.1|83645.1|8
1622069820000|2021-05-26 22:57:00|83690.1|83640.1|83694.5|83644.5|83695.6|83645.6|83688.3|83638.3|30
1622069830000|2021-05-26 22:57:10|83701.3|83651.3|83697.8|83647.8|83705.4|83655.4|83697.8|83647.8|25
1622069840000|2021-05-26 22:57:20|83697.9|83647.9|83697.4|83647.4|83701|83651|83696.7|83646.7|24
1622069850000|2021-05-26 22:57:30|83703.2|83653.2|83697|83647|83706.3|83656.3|83695.7|83645.7|40
1622069860000|2021-05-26 22:57:40|83696.6|83646.6|83697.9|83647.9|83698.4|83648.4|83694|83644|19
1622069870000|2021-05-26 22:57:50|83698.6|83648.6|83697.8|83647.8|83698.6|83648.6|83690.8|83640.8|33
1622069880000|2021-05-26 22:58:00|83698.1|83648.1|83699.2|83649.2|83700.4|83650.4|83696.7|83646.7|25
1622069890000|2021-05-26 22:58:10|83701.8|83651.8|83700.6|83650.6|83702.5|83652.5|83699.2|83649.2|29
1622069900000|2021-05-26 22:58:20|83700.1|83650.1|83695.9|83645.9|83702.5|83652.5|83695.9|83645.9|17
1622069910000|2021-05-26 22:58:30|83694.8|83644.8|83696.2|83646.2|83698.7|83648.7|83694.8|83644.8|8
1622069920000|2021-05-26 22:58:40|83696.1|83646.1|83697.5|83647.5|83697.5|83647.5|83691.2|83641.2|13
1622069930000|2021-05-26 22:58:50|83697.4|83647.4|83699.8|83649.8|83699.8|83649.8|83696.3|83646.3|9
1622069940000|2021-05-26 22:59:00|83697.9|83647.9|83701.1|83651.1|83702.9|83652.9|83696.4|83646.4|11
1622069950000|2021-05-26 22:59:10|83701.5|83651.5|83702.5|83652.5|83705|83655|83699.1|83649.1|12
1622069960000|2021-05-26 22:59:20|83700.8|83650.8|83699.2|83649.2|83700.8|83650.8|83698.1|83648.1|10
1622069970000|2021-05-26 22:59:30|83697.4|83647.4|83696.8|83646.8|83699.9|83649.9|83696.4|83646.4|10
1622069980000|2021-05-26 22:59:40|83696.7|83646.7|83694|83644|83696.7|83646.7|83690|83640|11
1622069990000|2021-05-26 22:59:50|83694.3|83644.3|83701.8|83651.8|83702.2|83652.2|83692.9|83642.9|17
1622070000000|2021-05-26 23:00:00|83700.5|83650.5|83720.3|83670.3|83767.3|83672.5|83700.4|83613.5|55
1622070010000|2021-05-26 23:00:10|83721.1|83671.1|83720.5|83670.5|83723.5|83673.5|83718.4|83668.4|55
1622070020000|2021-05-26 23:00:20|83720.6|83670.6|83720.8|83670.8|83721|83671|83714.7|83664.7|27
1622070030000|2021-05-26 23:00:30|83721.2|83671.2|83719.3|83669.3|83722.7|83672.7|83719.3|83669.3|30
1622070040000|2021-05-26 23:00:40|83719.7|83669.7|83714.7|83664.7|83750.5|83671.4|83712.5|83625.1|38
1622070050000|2021-05-26 23:00:50|83715.2|83665.2|83719.8|83669.8|83720|83670|83712.3|83662.3|46
1622070060000|2021-05-26 23:01:00|83718.4|83668.4|83711.5|83661.5|83719.6|83669.6|83711.5|83661.5|24
1622070070000|2021-05-26 23:01:10|83714.7|83664.7|83721.6|83671.6|83721.7|83671.7|83713.6|83663.6|29
1622070080000|2021-05-26 23:01:20|83721.3|83671.3|83719.3|83669.3|83721.7|83671.7|83718.4|83668.4|28
1622070090000|2021-05-26 23:01:30|83722.7|83672.7|83720.9|83670.9|83723.2|83673.2|83718.7|83668.7|26
1622070100000|2021-05-26 23:01:40|83720|83670|83713.3|83663.3|83759.7|83673.3|83713.3|83627.5|35
1622070110000|2021-05-26 23:01:50|83714.2|83664.2|83718.3|83668.3|83720.5|83670.5|83713.5|83663.5|24
1622070120000|2021-05-26 23:02:00|83717.5|83667.5|83717.9|83667.9|83719.4|83669.4|83715.8|83665.8|16
1622070130000|2021-05-26 23:02:10|83718|83668|83710.9|83660.9|83723|83673|83710.9|83660.9|20
1622070140000|2021-05-26 23:02:20|83712.4|83662.4|83711|83661|83712.4|83662.4|83710.8|83660.8|5
1622070150000|2021-05-26 23:02:30|83714.9|83664.9|83716.7|83666.7|83754.3|83674.6|83712.2|83626|50
1622070160000|2021-05-26 23:02:40|83718.5|83668.5|83722.3|83672.3|83762.1|83672.3|83716.6|83627.1|33
1622070170000|2021-05-26 23:02:50|83722.5|83672.5|83716.3|83666.3|83722.5|83672.5|83716.1|83666.1|29
1622070180000|2021-05-26 23:03:00|83718.3|83668.3|83719|83669|83720.3|83670.3|83712|83662|20
1622070190000|2021-05-26 23:03:10|83717.8|83667.8|83719.2|83669.2|83719.2|83669.2|83715.9|83665.9|12
1622070200000|2021-05-26 23:03:20|83719.6|83669.6|83715.4|83665.4|83719.6|83669.6|83715.2|83665.2|14
1622070210000|2021-05-26 23:03:30|83716.9|83666.9|83717|83667|83720.7|83670.7|83710.3|83660.3|14
1622070220000|2021-05-26 23:03:40|83714.3|83664.3|83718|83668|83718.4|83668.4|83714.3|83664.3|25
1622070230000|2021-05-26 23:03:50|83717.1|83667.1|83712.3|83662.3|83720.2|83670.2|83712.3|83662.3|40
1622070240000|2021-05-26 23:04:00|83713.9|83663.9|83715.4|83665.4|83718.7|83668.7|83713|83663|10
1622070250000|2021-05-26 23:04:10|83715.2|83665.2|83709.5|83659.5|83715.2|83665.2|83707.6|83657.6|31
1622070260000|2021-05-26 23:04:20|83710.4|83660.4|83715.5|83665.5|83721|83671|83705.6|83655.6|39
1622070270000|2021-05-26 23:04:30|83716.4|83666.4|83719.6|83669.6|83724.3|83674.3|83713.4|83663.4|39
1622070280000|2021-05-26 23:04:40|83714.6|83664.6|83720.6|83670.6|83751.4|83675|83714.5|83624.7|33
1622070290000|2021-05-26 23:04:50|83720.5|83670.5|83719.6|83669.6|83725.6|83675.6|83719.6|83669.6|31
1622070300000|2021-05-26 23:05:00|83719.7|83669.7|83715.8|83665.8|83753.2|83670.9|83715|83626.7|15
1622070310000|2021-05-26 23:05:10|83719.5|83669.5|83723.2|83673.2|83724.4|83674.4|83719|83669|17
1622070320000|2021-05-26 23:05:20|83722.7|83672.7|83720.8|83670.8|83724.2|83674.2|83717.3|83667.3|23
1622070330000|2021-05-26 23:05:30|83721.1|83671.1|83721.7|83671.7|83727.5|83677.5|83716.3|83666.3|29
1622070340000|2021-05-26 23:05:40|83722.4|83672.4|83721.3|83671.3|83722.4|83672.4|83717|83667|24
1622070350000|2021-05-26 23:05:50|83721.5|83671.5|83720.2|83670.2|83723.5|83673.5|83719.9|83669.9|22
1622070360000|2021-05-26 23:06:00|83719.4|83669.4|83721.6|83671.6|83723.7|83673.7|83718.8|83668.8|25
1622070370000|2021-05-26 23:06:10|83720|83670|83721.1|83671.1|83723.6|83673.6|83714.8|83664.8|31
1622070380000|2021-05-26 23:06:20|83721.3|83671.3|83722.8|83672.8|83722.9|83672.9|83719.4|83669.4|59
1622070390000|2021-05-26 23:06:30|83722.4|83672.4|83720.7|83670.7|83726.1|83676.1|83717.5|83667.5|58
1622070400000|2021-05-26 23:06:40|83723.9|83673.9|83717.4|83667.4|83755.4|83673.9|83717.3|83627.7|31
1622070410000|2021-05-26 23:06:50|83717.2|83667.2|83716.9|83666.9|83756.5|83672.7|83716.8|83629.7|30
1622070420000|2021-05-26 23:07:00|83717.5|83667.5|83723.3|83673.3|83725.6|83675.6|83717|83667|31
1622070430000|2021-05-26 23:07:10|83723.5|83673.5|83727.5|83677.5|83728.5|83678.5|83722.9|83672.9|13
1622070440000|2021-05-26 23:07:20|83726|83676|83727.2|83677.2|83728.4|83678.4|83724.2|83674.2|25
1622070450000|2021-05-26 23:07:30|83728.4|83678.4|83724.6|83674.6|83729.4|83679.4|83724.1|83674.1|29
1622070460000|2021-05-26 23:07:40|83724.4|83674.4|83723.8|83673.8|83724.5|83674.5|83722.3|83672.3|30
1622070470000|2021-05-26 23:07:50|83723|83673|83727.7|83677.7|83727.7|83677.7|83722.5|83672.5|21
1622070480000|2021-05-26 23:08:00|83726.4|83676.4|83724.8|83674.8|83726.4|83676.4|83720|83670|20
1622070490000|2021-05-26 23:08:10|83724.7|83674.7|83719.5|83669.5|83724.7|83674.7|83719.3|83669.3|22
1622070500000|2021-05-26 23:08:20|83719|83669|83717.6|83667.6|83721.9|83671.9|83717.6|83667.6|20
1622070510000|2021-05-26 23:08:30|83717.5|83667.5|83716.6|83666.6|83719.6|83669.6|83716.4|83666.4|21
1622070520000|2021-05-26 23:08:40|83715.2|83665.2|83718.5|83668.5|83719.6|83669.6|83715|83665|19
1622070530000|2021-05-26 23:08:50|83718.7|83668.7|83719.3|83669.3|83720.3|83670.3|83717.1|83667.1|24
1622070540000|2021-05-26 23:09:00|83719.7|83669.7|83722.4|83672.4|83724.6|83674.6|83718|83668|24
1622070550000|2021-05-26 23:09:10|83721.7|83671.7|83719.3|83669.3|83725|83675|83719.3|83669.3|20
1622070560000|2021-05-26 23:09:20|83718.8|83668.8|83714.6|83664.6|83721.7|83671.7|83714.6|83664.6|29
1622070570000|2021-05-26 23:09:30|83714.8|83664.8|83717.8|83667.8|83717.9|83667.9|83712.4|83662.4|21
1622070580000|2021-05-26 23:09:40|83717.6|83667.6|83719.8|83669.8|83721.7|83671.7|83716.8|83666.8|21
1622070590000|2021-05-26 23:09:50|83720.1|83670.1|83717.7|83667.7|83720.1|83670.1|83717.7|83667.7|6
1622070600000|2021-05-26 23:10:00|83723|83673|83719.1|83669.1|83723.1|83673.1|83718.4|83668.4|32
1622070610000|2021-05-26 23:10:10|83721|83671|83719.3|83669.3|83721|83671|83718.7|83668.7|19
1622070620000|2021-05-26 23:10:20|83718.6|83668.6|83720.5|83670.5|83722.5|83672.5|83718.3|83668.3|15
1622070630000|2021-05-26 23:10:30|83721|83671|83723.5|83673.5|83725.6|83675.6|83719.8|83669.8|8
1622070640000|2021-05-26 23:10:40|83723.9|83673.9|83724.4|83674.4|83727|83677|83719.7|83669.7|25
1622070650000|2021-05-26 23:10:50|83723.9|83673.9|83720.8|83670.8|83723.9|83673.9|83719.5|83669.5|35
1622070660000|2021-05-26 23:11:00|83720.6|83670.6|83719.9|83669.9|83721.4|83671.4|83719.8|83669.8|18
1622070670000|2021-05-26 23:11:10|83720.1|83670.1|83720.5|83670.5|83721.1|83671.1|83719.5|83669.5|25
1622070680000|2021-05-26 23:11:20|83720.6|83670.6|83721.8|83671.8|83723.5|83673.5|83720.6|83670.6|29
1622070690000|2021-05-26 23:11:30|83721.3|83671.3|83722.5|83672.5|83755.2|83673.8|83720.6|83623|10
1622070700000|2021-05-26 23:11:40|83721.1|83671.1|83723.8|83673.8|83725.4|83675.4|83720.9|83670.9|25
1622070710000|2021-05-26 23:11:50|83720.1|83670.1|83726.9|83676.9|83726.9|83676.9|83719.9|83669.9|23
1622070720000|2021-05-26 23:12:00|83724.6|83674.6|83728.9|83678.9|83728.9|83678.9|83722.3|83672.3|32
1622070730000|2021-05-26 23:12:10|83727.3|83677.3|83726.1|83676.1|83729.9|83679.9|83723.1|83673.1|32
1622070740000|2021-05-26 23:12:20|83725.7|83675.7|83723.4|83673.4|83728.2|83678.2|83723.4|83673.4|22
1622070750000|2021-05-26 23:12:30|83723.7|83673.7|83727.6|83677.6|83727.6|83677.6|83722.4|83672.4|20
1622070760000|2021-05-26 23:12:40|83724.9|83674.9|83724.8|83674.8|83726.8|83676.8|83722|83672|18
1622070770000|2021-05-26 23:12:50|83724.1|83674.1|83721.1|83671.1|83727.2|83677.2|83721.1|83671.1|25
1622070780000|2021-05-26 23:13:00|83719.8|83669.8|83723.6|83673.6|83724.4|83674.4|83719.5|83669.5|15
1622070790000|2021-05-26 23:13:10|83722.8|83672.8|83722.3|83672.3|83724.5|83674.5|83720.1|83670.1|19
1622070800000|2021-05-26 23:13:20|83722.2|83672.2|83725.4|83675.4|83727.6|83677.6|83722.2|83672.2|10
1622070810000|2021-05-26 23:13:30|83724.7|83674.7|83722.7|83672.7|83724.9|83674.9|83722.7|83672.7|8
1622070820000|2021-05-26 23:13:40|83724.1|83674.1|83725|83675|83728.6|83678.6|83723.8|83673.8|24
1622070830000|2021-05-26 23:13:50|83724.3|83674.3|83727.5|83677.5|83728.9|83678.9|83724.2|83674.2|30
1622070840000|2021-05-26 23:14:00|83728.1|83678.1|83724.6|83674.6|83728.1|83678.1|83724.6|83674.6|24
1622070850000|2021-05-26 23:14:10|83723.6|83673.6|83724.8|83674.8|83727.6|83677.6|83723.6|83673.6|20
1622070860000|2021-05-26 23:14:20|83723.1|83673.1|83727|83677|83732|83682|83722.9|83672.9|15
1622070870000|2021-05-26 23:14:30|83726.5|83676.5|83721.3|83671.3|83730|83680|83721.3|83671.3|9
1622070880000|2021-05-26 23:14:40|83722|83672|83762.4|83627.3|83762.4|83672|83722|83627.3|2
1622070890000|2021-05-26 23:14:50|83762.3|83671.9|83722.5|83672.5|83762.3|83672.5|83721.9|83671.9|7
1622070900000|2021-05-26 23:15:00|83730.5|83680.5|83721.8|83671.8|83730.5|83680.5|83719.6|83669.6|11
1622070910000|2021-05-26 23:15:10|83722.5|83672.5|83724.1|83674.1|83728.2|83678.2|83720.4|83670.4|10
1622070920000|2021-05-26 23:15:20|83728.3|83678.3|83724|83674|83728.3|83678.3|83724|83674|14
1622070930000|2021-05-26 23:15:30|83724.5|83674.5|83725.6|83675.6|83726.8|83676.8|83722.8|83672.8|7
1622070940000|2021-05-26 23:15:40|83727.1|83677.1|83725.9|83675.9|83727.1|83677.1|83724.6|83674.6|11
1622070950000|2021-05-26 23:15:50|83727.1|83677.1|83718.6|83668.6|83727.1|83677.1|83718.4|83668.4|11
1622070960000|2021-05-26 23:16:00|83718.3|83668.3|83719.9|83669.9|83719.9|83669.9|83717|83667|15
1622070970000|2021-05-26 23:16:10|83720.2|83670.2|83720|83670|83720.2|83670.2|83718.3|83668.3|13
1622070980000|2021-05-26 23:16:20|83719.5|83669.5|83718.2|83668.2|83719.5|83669.5|83717|83667|27
1622070990000|2021-05-26 23:16:30|83717.5|83667.5|83718.3|83668.3|83723.7|83673.7|83716.3|83666.3|13
1622071000000|2021-05-26 23:16:40|83718.4|83668.4|83717.5|83667.5|83718.5|83668.5|83717.4|83667.4|15
1622071010000|2021-05-26 23:16:50|83717.4|83667.4|83716.3|83666.3|83718.5|83668.5|83716.3|83666.3|24
1622071020000|2021-05-26 23:17:00|83716.8|83666.8|83717.2|83667.2|83720.9|83670.9|83716.5|83666.5|31
1622071030000|2021-05-26 23:17:10|83717.8|83667.8|83715.8|83665.8|83722.1|83672.1|83715.7|83665.7|15
1622071040000|2021-05-26 23:17:20|83718.1|83668.1|83722.9|83672.9|83724.6|83674.6|83715|83665|21
1622071050000|2021-05-26 23:17:30|83722.6|83672.6|83728.6|83678.6|83728.6|83678.6|83717.3|83667.3|23
1622071060000|2021-05-26 23:17:40|83718.1|83668.1|83721.7|83671.7|83730.8|83680.8|83710.5|83660.5|23
1622071070000|2021-05-26 23:17:50|83721.6|83671.6|83721.9|83671.9|83722.4|83672.4|83721.4|83671.4|12
1622071080000|2021-05-26 23:18:00|83721.8|83671.8|83716.5|83666.5|83721.9|83671.9|83716.2|83666.2|17
1622071090000|2021-05-26 23:18:10|83717.2|83667.2|83716.4|83666.4|83717.3|83667.3|83715.9|83665.9|17
1622071100000|2021-05-26 23:18:20|83716.7|83666.7|83720.6|83670.6|83722.1|83672.1|83715.5|83665.5|34
1622071110000|2021-05-26 23:18:30|83720.4|83670.4|83721.2|83671.2|83724.3|83674.3|83720|83670|16
1622071120000|2021-05-26 23:18:40|83722|83672|83721.3|83671.3|83722.3|83672.3|83721.2|83671.2|9
1622071130000|2021-05-26 23:18:50|83721.6|83671.6|83720.5|83670.5|83721.6|83671.6|83719.9|83669.9|22
1622071140000|2021-05-26 23:19:00|83721|83671|83719.3|83669.3|83724.4|83674.4|83718.8|83668.8|23
1622071150000|2021-05-26 23:19:10|83719|83669|83719.8|83669.8|83723.9|83673.9|83719|83669|8
1622071160000|2021-05-26 23:19:20|83719.5|83669.5|83719|83669|83725.8|83675.8|83718|83668|31
1622071170000|2021-05-26 23:19:30|83719.3|83669.3|83718.3|83668.3|83722.2|83672.2|83718.3|83668.3|14
1622071180000|2021-05-26 23:19:40|83719.4|83669.4|83719.9|83669.9|83720|83670|83718.3|83668.3|16
1622071190000|2021-05-26 23:19:50|83720.3|83670.3|83720.3|83670.3|83720.6|83670.6|83718.8|83668.8|14
1622071200000|2021-05-26 23:20:00|83720|83670|83721|83671|83724.3|83674.3|83719.8|83669.8|24
1622071210000|2021-05-26 23:20:10|83721.2|83671.2|83722|83672|83725.7|83675.7|83721.1|83671.1|19
1622071220000|2021-05-26 23:20:20|83723|83673|83726.3|83676.3|83726.3|83676.3|83720.8|83670.8|21
1622071230000|2021-05-26 23:20:30|83724.1|83674.1|83723.4|83673.4|83727.2|83677.2|83720.9|83670.9|11
1622071240000|2021-05-26 23:20:40|83722.9|83672.9|83721.8|83671.8|83722.9|83672.9|83720.8|83670.8|4
1622071250000|2021-05-26 23:20:50|83723.1|83673.1|83721.6|83671.6|83726.5|83676.5|83720.9|83670.9|15
1622071260000|2021-05-26 23:21:00|83721.2|83671.2|83726.6|83676.6|83728.7|83678.7|83720.1|83670.1|21
1622071270000|2021-05-26 23:21:10|83723.6|83673.6|83724.2|83674.2|83731|83681|83723.1|83673.1|33
1622071280000|2021-05-26 23:21:20|83724|83674|83724.9|83674.9|83729|83679|83723.8|83673.8|14
1622071290000|2021-05-26 23:21:30|83724.7|83674.7|83724.1|83674.1|83729.1|83679.1|83722.7|83672.7|25
1622071300000|2021-05-26 23:21:40|83725.2|83675.2|83724|83674|83725.2|83675.2|83723.8|83673.8|12
1622071310000|2021-05-26 23:21:50|83724.4|83674.4|83723.7|83673.7|83724.6|83674.6|83723.7|83673.7|13
1622071320000|2021-05-26 23:22:00|83723.8|83673.8|83727.1|83677.1|83727.4|83677.4|83723.7|83673.7|29
1622071330000|2021-05-26 23:22:10|83726.9|83676.9|83727.8|83677.8|83731.4|83681.4|83725.3|83675.3|14
1622071340000|2021-05-26 23:22:20|83728.2|83678.2|83728.8|83678.8|83730.9|83680.9|83728.1|83678.1|12
1622071350000|2021-05-26 23:22:30|83728.1|83678.1|83728.1|83678.1|83728.4|83678.4|83727.9|83677.9|10
1622071360000|2021-05-26 23:22:40|83728.2|83678.2|83728.1|83678.1|83728.3|83678.3|83727.3|83677.3|8
1622071370000|2021-05-26 23:22:50|83728.2|83678.2|83726.1|83676.1|83728.3|83678.3|83725.6|83675.6|17
1622071380000|2021-05-26 23:23:00|83726.2|83676.2|83726.3|83676.3|83727.6|83677.6|83725.5|83675.5|14
1622071390000|2021-05-26 23:23:10|83726.1|83676.1|83726.5|83676.5|83726.6|83676.6|83722.2|83672.2|19
1622071400000|2021-05-26 23:23:20|83725.9|83675.9|83723.8|83673.8|83727.1|83677.1|83723|83673|17
1622071410000|2021-05-26 23:23:30|83723.9|83673.9|83723.7|83673.7|83724.8|83674.8|83722.6|83672.6|14
1622071420000|2021-05-26 23:23:40|83723.1|83673.1|83722.6|83672.6|83724.7|83674.7|83722.6|83672.6|12
1622071430000|2021-05-26 23:23:50|83726.7|83676.7|83728.6|83678.6|83728.6|83678.6|83724.6|83674.6|22
1622071440000|2021-05-26 23:24:00|83726|83676|83726.8|83676.8|83727.6|83677.6|83720.3|83670.3|34
1622071450000|2021-05-26 23:24:10|83725.3|83675.3|83723.5|83673.5|83728.2|83678.2|83722|83672|20
1622071460000|2021-05-26 23:24:20|83723.3|83673.3|83725.2|83675.2|83728.2|83678.2|83722.6|83672.6|26
1622071470000|2021-05-26 23:24:30|83725.7|83675.7|83725.8|83675.8|83727.9|83677.9|83724.7|83674.7|18
1622071480000|2021-05-26 23:24:40|83725.7|83675.7|83722.2|83672.2|83726.7|83676.7|83718.5|83668.5|25
1622071490000|2021-05-26 23:24:50|83721.9|83671.9|83705.5|83655.5|83726|83676|83704.9|83654.9|38
1622071500000|2021-05-26 23:25:00|83707.4|83657.4|83695.1|83645.1|83707.4|83657.4|83692.9|83642.9|53
1622071510000|2021-05-26 23:25:10|83694.2|83644.2|83696.9|83646.9|83699.2|83649.2|83694.2|83644.2|23
1622071520000|2021-05-26 23:25:20|83695.7|83645.7|83694.2|83644.2|83696.2|83646.2|83692|83642|23
1622071530000|2021-05-26 23:25:30|83693.4|83643.4|83696.7|83646.7|83699.1|83649.1|83691.2|83641.2|40
1622071540000|2021-05-26 23:25:40|83696.4|83646.4|83698.9|83648.9|83702|83652|83694.9|83644.9|29
1622071550000|2021-05-26 23:25:50|83697.3|83647.3|83698.1|83648.1|83701.2|83651.2|83692|83642|60
1622071560000|2021-05-26 23:26:00|83693|83643|83707.5|83657.5|83718.2|83668.2|83692.8|83642.8|43
1622071570000|2021-05-26 23:26:10|83706|83656|83708.7|83658.7|83708.7|83658.7|83705.7|83655.7|11
1622071580000|2021-05-26 23:26:20|83710.1|83660.1|83688.6|83638.6|83720.5|83670.5|83688.6|83638.6|56
1622071590000|2021-05-26 23:26:30|83688.8|83638.8|83689.8|83639.8|83691.2|83641.2|83688|83638|16
1622071600000|2021-05-26 23:26:40|83690.1|83640.1|83690.1|83640.1|83692.8|83642.8|83685.7|83635.7|31
1622071610000|2021-05-26 23:26:50|83693.6|83643.6|83684.6|83634.6|83693.6|83643.6|83683.5|83633.5|39
1622071620000|2021-05-26 23:27:00|83683.9|83633.9|83686.4|83636.4|83689.5|83639.5|83683.1|83633.1|31
1622071630000|2021-05-26 23:27:10|83685.8|83635.8|83686.6|83636.6|83688.9|83638.9|83683.9|83633.9|18
1622071640000|2021-05-26 23:27:20|83686.5|83636.5|83685.8|83635.8|83688.1|83638.1|83683.6|83633.6|19
1622071650000|2021-05-26 23:27:30|83685.1|83635.1|83686.6|83636.6|83699.2|83649.2|83685.1|83635.1|45
1622071660000|2021-05-26 23:27:40|83689.7|83639.7|83694.2|83644.2|83705.7|83655.7|83686.7|83636.7|56
1622071670000|2021-05-26 23:27:50|83694.3|83644.3|83691.3|83641.3|83694.3|83644.3|83687.6|83637.6|21
1622071680000|2021-05-26 23:28:00|83691.5|83641.5|83688.7|83638.7|83715.2|83665.2|83687.1|83637.1|58
1622071690000|2021-05-26 23:28:10|83690|83640|83686.7|83636.7|83690.6|83640.6|83686.5|83636.5|22
1622071700000|2021-05-26 23:28:20|83687.5|83637.5|83687.7|83637.7|83689.8|83639.8|83686|83636|22
1622071710000|2021-05-26 23:28:30|83687.2|83637.2|83697.4|83647.4|83699|83649|83686.1|83636.1|11
1622071720000|2021-05-26 23:28:40|83696.4|83646.4|83688.4|83638.4|83704|83654|83685.2|83635.2|51
1622071730000|2021-05-26 23:28:50|83688.2|83638.2|83711.7|83661.7|83717.4|83667.4|83684.9|83634.9|25
1622071740000|2021-05-26 23:29:00|83714.7|83664.7|83688.5|83638.5|83720.2|83670.2|83686.2|83636.2|65
1622071750000|2021-05-26 23:29:10|83686.9|83636.9|83688.7|83638.7|83692.7|83642.7|83685.3|83635.3|36
1622071760000|2021-05-26 23:29:20|83687.6|83637.6|83689.3|83639.3|83689.3|83639.3|83686|83636|27
1622071770000|2021-05-26 23:29:30|83688.8|83638.8|83686.2|83636.2|83688.8|83638.8|83685.1|83635.1|18
1622071780000|2021-05-26 23:29:40|83686.1|83636.1|83689|83639|83698.1|83648.1|83681.6|83631.6|65
1622071790000|2021-05-26 23:29:50|83686.3|83636.3|83685.5|83635.5|83712.5|83662.5|83679.4|83629.4|62
1622071800000|2021-05-26 23:30:00|83684.5|83634.5|83684.6|83634.6|83692.4|83642.4|83681.2|83631.2|43
1622071810000|2021-05-26 23:30:10|83684.9|83634.9|83688.6|83638.6|83689.4|83639.4|83684.8|83634.8|17
1622071820000|2021-05-26 23:30:20|83687.5|83637.5|83688.1|83638.1|83691.7|83641.7|83685.3|83635.3|22
1622071830000|2021-05-26 23:30:30|83688.2|83638.2|83691.5|83641.5|83691.9|83641.9|83687.7|83637.7|30
1622071840000|2021-05-26 23:30:40|83690.2|83640.2|83687.8|83637.8|83692.8|83642.8|83686.5|83636.5|29
1622071850000|2021-05-26 23:30:50|83689.5|83639.5|83684.9|83634.9|83690.9|83640.9|83684.9|83634.9|33
1622071860000|2021-05-26 23:31:00|83684.7|83634.7|83686.9|83636.9|83690.5|83640.5|83684.7|83634.7|16
1622071870000|2021-05-26 23:31:10|83686.7|83636.7|83689|83639|83694.5|83644.5|83684.3|83634.3|26
1622071880000|2021-05-26 23:31:20|83688.4|83638.4|83688.3|83638.3|83689.2|83639.2|83687.9|83637.9|14
1622071890000|2021-05-26 23:31:30|83688.5|83638.5|83688.9|83638.9|83689|83639|83687.6|83637.6|8
1622071900000|2021-05-26 23:31:40|83684.1|83634.1|83686|83636|83696.7|83646.7|83684.1|83634.1|43
1622071910000|2021-05-26 23:31:50|83687.6|83637.6|83689.9|83639.9|83690.6|83640.6|83686.6|83636.6|26
1622071920000|2021-05-26 23:32:00|83690|83640|83687.3|83637.3|83693.8|83643.8|83685.7|83635.7|25
1622071930000|2021-05-26 23:32:10|83687.1|83637.1|83694.9|83644.9|83694.9|83644.9|83686.7|83636.7|34
1622071940000|2021-05-26 23:32:20|83694.4|83644.4|83692|83642|83695.6|83645.6|83690|83640|32
1622071950000|2021-05-26 23:32:30|83692.2|83642.2|83698.3|83648.3|83715.6|83665.6|83692|83642|37
1622071960000|2021-05-26 23:32:40|83704.5|83654.5|83695.3|83645.3|83704.5|83654.5|83691.9|83641.9|42
1622071970000|2021-05-26 23:32:50|83694.6|83644.6|83694.3|83644.3|83696.4|83646.4|83690.7|83640.7|17
1622071980000|2021-05-26 23:33:00|83693.7|83643.7|83691.3|83641.3|83701.7|83651.7|83688.3|83638.3|39
1622071990000|2021-05-26 23:33:10|83691|83641|83693.6|83643.6|83696.7|83646.7|83689.5|83639.5|27
1622072000000|2021-05-26 23:33:20|83693.2|83643.2|83695.2|83645.2|83697.8|83647.8|83693.2|83643.2|21
1622072010000|2021-05-26 23:33:30|83696|83646|83693.2|83643.2|83697.4|83647.4|83689.4|83639.4|31
1622072020000|2021-05-26 23:33:40|83692.8|83642.8|83694.8|83644.8|83696.5|83646.5|83691.2|83641.2|32
1622072030000|2021-05-26 23:33:50|83695.6|83645.6|83729.7|83679.7|83729.7|83679.7|83691.1|83641.1|48
1622072040000|2021-05-26 23:34:00|83725.6|83675.6|83705.1|83655.1|83728.9|83678.9|83700.2|83650.2|59
1622072050000|2021-05-26 23:34:10|83701.8|83651.8|83700|83650|83706.5|83656.5|83699.8|83649.8|34
1622072060000|2021-05-26 23:34:20|83700.8|83650.8|83702.2|83652.2|83719.9|83669.9|83700.7|83650.7|36
1622072070000|2021-05-26 23:34:30|83707.1|83657.1|83703.1|83653.1|83707.1|83657.1|83698.9|83648.9|40
1622072080000|2021-05-26 23:34:40|83705|83655|83693.2|83643.2|83705.4|83655.4|83687.3|83637.3|38
1622072090000|2021-05-26 23:34:50|83692.8|83642.8|83694.9|83644.9|83696.9|83646.9|83691.3|83641.3|37
1622072100000|2021-05-26 23:35:00|83693.7|83643.7|83695.5|83645.5|83697.2|83647.2|83693.2|83643.2|24
1622072110000|2021-05-26 23:35:10|83696.5|83646.5|83695.8|83645.8|83698.2|83648.2|83691.7|83641.7|36
1622072120000|2021-05-26 23:35:20|83697.3|83647.3|83693.9|83643.9|83698.7|83648.7|83690|83640|16
1622072130000|2021-05-26 23:35:30|83691.6|83641.6|83688.4|83638.4|83707|83657|83684.4|83634.4|38
1622072140000|2021-05-26 23:35:40|83688.3|83638.3|83689.5|83639.5|83692.5|83642.5|83684.1|83634.1|34
1622072150000|2021-05-26 23:35:50|83690.2|83640.2|83694.5|83644.5|83696.8|83646.8|83689.3|83639.3|29
1622072160000|2021-05-26 23:36:00|83694.3|83644.3|83691.7|83641.7|83696.8|83646.8|83691.2|83641.2|28
1622072170000|2021-05-26 23:36:10|83691.6|83641.6|83694.2|83644.2|83694.2|83644.2|83691.6|83641.6|17
1622072180000|2021-05-26 23:36:20|83694.9|83644.9|83695.1|83645.1|83695.1|83645.1|83694|83644|6
1622072190000|2021-05-26 23:36:30|83694.7|83644.7|83712.1|83662.1|83712.1|83662.1|83690.3|83640.3|15
1622072200000|2021-05-26 23:36:40|83711.4|83661.4|83703.8|83653.8|83719.8|83669.8|83700.5|83650.5|32
1622072210000|2021-05-26 23:36:50|83706|83656|83707.7|83657.7|83710.4|83660.4|83702.9|83652.9|30
1622072220000|2021-05-26 23:37:00|83705.2|83655.2|83707.3|83657.3|83709.1|83659.1|83704.2|83654.2|21
1622072230000|2021-05-26 23:37:10|83707.2|83657.2|83706.4|83656.4|83709.4|83659.4|83705.5|83655.5|17
1622072240000|2021-05-26 23:37:20|83706.3|83656.3|83707.3|83657.3|83709|83659|83706.3|83656.3|11
1622072250000|2021-05-26 23:37:30|83708.7|83658.7|83714.1|83664.1|83714.1|83664.1|83707.5|83657.5|26
1622072260000|2021-05-26 23:37:40|83715.3|83665.3|83708.2|83658.2|83715.3|83665.3|83708.2|83658.2|15
1622072270000|2021-05-26 23:37:50|83713.3|83663.3|83712.9|83662.9|83714.6|83664.6|83710.9|83660.9|20
1622072280000|2021-05-26 23:38:00|83712.4|83662.4|83712.7|83662.7|83715.4|83665.4|83712.4|83662.4|17
1622072290000|2021-05-26 23:38:10|83714.1|83664.1|83709.9|83659.9|83714.3|83664.3|83708.4|83658.4|12
1622072300000|2021-05-26 23:38:20|83708.9|83658.9|83718.4|83668.4|83718.4|83668.4|83708.6|83658.6|19
1622072310000|2021-05-26 23:38:30|83717|83667|83718.9|83668.9|83719.6|83669.6|83709.8|83659.8|23
1622072320000|2021-05-26 23:38:40|83718|83668|83715.2|83665.2|83721.3|83671.3|83714|83664|23
1622072330000|2021-05-26 23:38:50|83716.8|83666.8|83719.5|83669.5|83720.5|83670.5|83716.8|83666.8|13
1622072340000|2021-05-26 23:39:00|83719.6|83669.6|83723.3|83673.3|83727.1|83677.1|83718.6|83668.6|21
1622072350000|2021-05-26 23:39:10|83728.8|83678.8|83721.1|83671.1|83728.8|83678.8|83719.3|83669.3|25
1622072360000|2021-05-26 23:39:20|83721.2|83671.2|83721.5|83671.5|83725.4|83675.4|83720.3|83670.3|17
1622072370000|2021-05-26 23:39:30|83721.1|83671.1|83720.2|83670.2|83723.7|83673.7|83720.2|83670.2|14
1622072380000|2021-05-26 23:39:40|83721.8|83671.8|83725.3|83675.3|83726.3|83676.3|83720.2|83670.2|16
1622072390000|2021-05-26 23:39:50|83725.4|83675.4|83724.2|83674.2|83726.2|83676.2|83720.6|83670.6|22
1622072400000|2021-05-26 23:40:00|83724.7|83674.7|83723.2|83673.2|83727.7|83677.7|83721|83671|19
1622072410000|2021-05-26 23:40:10|83722.8|83672.8|83723|83673|83727.2|83677.2|83720.6|83670.6|23
1622072420000|2021-05-26 23:40:20|83722.8|83672.8|83723.7|83673.7|83723.7|83673.7|83715.6|83665.6|19
1622072430000|2021-05-26 23:40:30|83721.7|83671.7|83722.8|83672.8|83723.4|83673.4|83721.7|83671.7|9
1622072440000|2021-05-26 23:40:40|83720.1|83670.1|83724.3|83674.3|83731.8|83681.8|83717.4|83667.4|36
1622072450000|2021-05-26 23:40:50|83720.3|83670.3|83726.7|83676.7|83729.3|83679.3|83720.3|83670.3|13
1622072460000|2021-05-26 23:41:00|83725.1|83675.1|83721.8|83671.8|83728.6|83678.6|83719.9|83669.9|15
1622072470000|2021-05-26 23:41:10|83721.7|83671.7|83724.6|83674.6|83725.2|83675.2|83721.5|83671.5|13
1622072480000|2021-05-26 23:41:20|83726.4|83676.4|83728.3|83678.3|83728.3|83678.3|83724.4|83674.4|21
1622072490000|2021-05-26 23:41:30|83728.5|83678.5|83728.6|83678.6|83729.6|83679.6|83723.6|83673.6|21
1622072500000|2021-05-26 23:41:40|83726.9|83676.9|83721.8|83671.8|83736.3|83686.3|83721.7|83671.7|14
1622072510000|2021-05-26 23:41:50|83724.3|83674.3|83731.3|83681.3|83735|83685|83722.9|83672.9|43
1622072520000|2021-05-26 23:42:00|83731.7|83681.7|83729.6|83679.6|83732.4|83682.4|83726.7|83676.7|30
1622072530000|2021-05-26 23:42:10|83729.5|83679.5|83729.8|83679.8|83731.6|83681.6|83727.4|83677.4|28
1622072540000|2021-05-26 23:42:20|83729.9|83679.9|83724.4|83674.4|83729.9|83679.9|83723.6|83673.6|11
1622072550000|2021-05-26 23:42:30|83724.3|83674.3|83724.7|83674.7|83730.1|83680.1|83723.8|83673.8|20
1622072560000|2021-05-26 23:42:40|83724.5|83674.5|83727.7|83677.7|83729.8|83679.8|83724.3|83674.3|16
1622072570000|2021-05-26 23:42:50|83727.4|83677.4|83724.9|83674.9|83736.5|83686.5|83724.1|83674.1|26
1622072580000|2021-05-26 23:43:00|83724.5|83674.5|83725.6|83675.6|83730|83680|83722.7|83672.7|27
1622072590000|2021-05-26 23:43:10|83726.3|83676.3|83724.6|83674.6|83726.5|83676.5|83723.6|83673.6|26
1622072600000|2021-05-26 23:43:20|83725|83675|83724.7|83674.7|83725|83675|83721.1|83671.1|19
1622072610000|2021-05-26 23:43:30|83724.6|83674.6|83725.5|83675.5|83725.6|83675.6|83721.7|83671.7|14
1622072620000|2021-05-26 23:43:40|83725.3|83675.3|83743.9|83693.9|83747.6|83697.6|83725.2|83675.2|28
1622072630000|2021-05-26 23:43:50|83742.4|83692.4|83741.1|83691.1|83747.2|83697.2|83737.6|83687.6|16
1622072640000|2021-05-26 23:44:00|83740|83690|83738.4|83688.4|83743.3|83693.3|83733.8|83683.8|33
1622072650000|2021-05-26 23:44:10|83733.6|83683.6|83735|83685|83735|83685|83733.2|83683.2|21
1622072660000|2021-05-26 23:44:20|83733.2|83683.2|83733.1|83683.1|83733.7|83683.7|83732.8|83682.8|8
1622072670000|2021-05-26 23:44:30|83737.2|83687.2|83736|83686|83737.2|83687.2|83733.4|83683.4|18
1622072680000|2021-05-26 23:44:40|83735.9|83685.9|83737.7|83687.7|83738.9|83688.9|83735.9|83685.9|10
1622072690000|2021-05-26 23:44:50|83737.1|83687.1|83738.1|83688.1|83739|83689|83736.7|83686.7|19
1622072700000|2021-05-26 23:45:00|83738.4|83688.4|83735.6|83685.6|83739.3|83689.3|83735.5|83685.5|14
1622072710000|2021-05-26 23:45:10|83738.5|83688.5|83735.9|83685.9|83738.5|83688.5|83732.9|83682.9|7
1622072720000|2021-05-26 23:45:20|83736|83686|83737.3|83687.3|83739|83689|83734.6|83684.6|17
1622072730000|2021-05-26 23:45:30|83737.2|83687.2|83735.1|83685.1|83737.2|83687.2|83733.7|83683.7|6
1622072740000|2021-05-26 23:45:40|83738.1|83688.1|83738|83688|83738.1|83688.1|83735.4|83685.4|10
1622072750000|2021-05-26 23:45:50|83736|83686|83735.8|83685.8|83736.3|83686.3|83735.6|83685.6|7
1622072760000|2021-05-26 23:46:00|83734.8|83684.8|83738.2|83688.2|83738.5|83688.5|83734.7|83684.7|12
1622072770000|2021-05-26 23:46:10|83737.5|83687.5|83735.3|83685.3|83738.5|83688.5|83735.3|83685.3|15
1622072780000|2021-05-26 23:46:20|83734.6|83684.6|83746.8|83696.8|83746.8|83696.8|83734|83684|22
1622072790000|2021-05-26 23:46:30|83744|83694|83738.9|83688.9|83744.1|83694.1|83734.6|83684.6|15
1622072800000|2021-05-26 23:46:40|83738.1|83688.1|83737.9|83687.9|83740.1|83690.1|83737.9|83687.9|18
1622072810000|2021-05-26 23:46:50|83737.3|83687.3|83738.2|83688.2|83739.1|83689.1|83736.8|83686.8|16
1622072820000|2021-05-26 23:47:00|83738.3|83688.3|83744.6|83694.6|83746.7|83696.7|83737.4|83687.4|34
1622072830000|2021-05-26 23:47:10|83744.9|83694.9|83740.2|83690.2|83748.1|83698.1|83740.2|83690.2|28
1622072840000|2021-05-26 23:47:20|83740.3|83690.3|83741.1|83691.1|83741.5|83691.5|83739.9|83689.9|8
1622072850000|2021-05-26 23:47:30|83741.2|83691.2|83740.7|83690.7|83741.5|83691.5|83740.4|83690.4|9
1622072860000|2021-05-26 23:47:40|83740.6|83690.6|83744.8|83694.8|83746.1|83696.1|83739.7|83689.7|23
1622072870000|2021-05-26 23:47:50|83743.8|83693.8|83741.1|83691.1|83746.6|83696.6|83741.1|83691.1|16
1622072880000|2021-05-26 23:48:00|83741.2|83691.2|83743.9|83693.9|83746.5|83696.5|83739.7|83689.7|23
1622072890000|2021-05-26 23:48:10|83743.6|83693.6|83737.9|83687.9|83745.7|83695.7|83737.9|83687.9|24
1622072900000|2021-05-26 23:48:20|83737.7|83687.7|83738.5|83688.5|83740.4|83690.4|83737.6|83687.6|15
1622072910000|2021-05-26 23:48:30|83738.4|83688.4|83744.9|83694.9|83744.9|83694.9|83737.6|83687.6|22
1622072920000|2021-05-26 23:48:40|83737|83687|83738|83688|83741.1|83691.1|83736.4|83686.4|31
1622072930000|2021-05-26 23:48:50|83738.6|83688.6|83740.6|83690.6|83747.1|83697.1|83737.6|83687.6|36
1622072940000|2021-05-26 23:49:00|83741.2|83691.2|83740.3|83690.3|83743.1|83693.1|83740.1|83690.1|20
1622072950000|2021-05-26 23:49:10|83741|83691|83740.6|83690.6|83742.6|83692.6|83737.6|83687.6|17
1622072960000|2021-05-26 23:49:20|83740.3|83690.3|83742.3|83692.3|83742.3|83692.3|83735.3|83685.3|12
1622072970000|2021-05-26 23:49:30|83742.1|83692.1|83738.9|83688.9|83746.3|83696.3|83738.2|83688.2|17
1622072980000|2021-05-26 23:49:40|83782|83643.1|83739.5|83689.5|83782|83690.9|83738.1|83643.1|20
1622072990000|2021-05-26 23:49:50|83739.7|83689.7|83738.9|83688.9|83741.4|83691.4|83738.9|83688.9|9
1622073000000|2021-05-26 23:50:00|83741|83691|83744|83694|83744|83694|83740.3|83690.3|9
1622073010000|2021-05-26 23:50:10|83742.4|83692.4|83740.9|83690.9|83744.6|83694.6|83740.8|83690.8|16
1622073020000|2021-05-26 23:50:20|83740.2|83690.2|83737.3|83687.3|83741.8|83691.8|83735.6|83685.6|21
1622073030000|2021-05-26 23:50:30|83737.6|83687.6|83739.6|83689.6|83744|83694|83737.6|83687.6|19
1622073040000|2021-05-26 23:50:40|83741.3|83691.3|83743.8|83693.8|83744.3|83694.3|83740.9|83690.9|19
1622073050000|2021-05-26 23:50:50|83743.7|83693.7|83742.5|83692.5|83743.7|83693.7|83742.4|83692.4|17
1622073060000|2021-05-26 23:51:00|83743.5|83693.5|83743.9|83693.9|83744.9|83694.9|83742.5|83692.5|15
1622073070000|2021-05-26 23:51:10|83743.2|83693.2|83746.4|83696.4|83748.5|83698.5|83742.1|83692.1|20
1622073080000|2021-05-26 23:51:20|83744.8|83694.8|83745.2|83695.2|83748.1|83698.1|83742.2|83692.2|20
1622073090000|2021-05-26 23:51:30|83745.3|83695.3|83744.4|83694.4|83747.6|83697.6|83742|83692|29
1622073100000|2021-05-26 23:51:40|83744.3|83694.3|83747.3|83697.3|83747.3|83697.3|83743.2|83693.2|13
1622073110000|2021-05-26 23:51:50|83745.2|83695.2|83745.8|83695.8|83748|83698|83741|83691|24
1622073120000|2021-05-26 23:52:00|83745.1|83695.1|83745.4|83695.4|83748.3|83698.3|83743.8|83693.8|17
1622073130000|2021-05-26 23:52:10|83744.4|83694.4|83748.1|83698.1|83748.1|83698.1|83744.2|83694.2|14
1622073140000|2021-05-26 23:52:20|83748.4|83698.4|83746.3|83696.3|83752.5|83702.5|83745.5|83695.5|18
1622073150000|2021-05-26 23:52:30|83746.4|83696.4|83746|83696|83752.6|83702.6|83746|83696|26
1622073160000|2021-05-26 23:52:40|83746.3|83696.3|83747.9|83697.9|83756.3|83706.3|83746.3|83696.3|17
1622073170000|2021-05-26 23:52:50|83748.1|83698.1|83748.9|83698.9|83749.9|83699.9|83748.1|83698.1|24
1622073180000|2021-05-26 23:53:00|83748.8|83698.8|83747.8|83697.8|83750.8|83700.8|83747.8|83697.8|14
1622073190000|2021-05-26 23:53:10|83749.8|83699.8|83750.4|83700.4|83751.6|83701.6|83747.6|83697.6|14
1622073200000|2021-05-26 23:53:20|83750.1|83700.1|83747.8|83697.8|83750.8|83700.8|83744.6|83694.6|16
1622073210000|2021-05-26 23:53:30|83748|83698|83750.1|83700.1|83750.8|83700.8|83748|83698|12
1622073220000|2021-05-26 23:53:40|83749.7|83699.7|83747.2|83697.2|83752.8|83702.8|83746.6|83696.6|17
1622073230000|2021-05-26 23:53:50|83746.8|83696.8|83747.1|83697.1|83752.1|83702.1|83745.3|83695.3|14
1622073240000|2021-05-26 23:54:00|83745.1|83695.1|83743|83693|83749.8|83699.8|83737.4|83687.4|35
1622073250000|2021-05-26 23:54:10|83742.9|83692.9|83743|83693|83749.3|83699.3|83741.2|83691.2|25
1622073260000|2021-05-26 23:54:20|83747.8|83697.8|83744.2|83694.2|83750.9|83700.9|83743.3|83693.3|27
1622073270000|2021-05-26 23:54:30|83744.3|83694.3|83748.1|83698.1|83751.2|83701.2|83740.5|83690.5|19
1622073280000|2021-05-26 23:54:40|83751.3|83701.3|83739.6|83689.6|83751.3|83701.3|83738.9|83688.9|17
1622073290000|2021-05-26 23:54:50|83739.5|83689.5|83746.2|83696.2|83750.5|83700.5|83739.5|83689.5|33
1622073300000|2021-05-26 23:55:00|83746.9|83696.9|83741.6|83691.6|83746.9|83696.9|83740.7|83690.7|17
1622073310000|2021-05-26 23:55:10|83741.7|83691.7|83746.9|83696.9|83750.6|83700.6|83741.7|83691.7|18
1622073320000|2021-05-26 23:55:20|83746.7|83696.7|83747.5|83697.5|83748.7|83698.7|83744.9|83694.9|19
1622073330000|2021-05-26 23:55:30|83747.3|83697.3|83747.1|83697.1|83753.1|83703.1|83747.1|83697.1|17
1622073340000|2021-05-26 23:55:40|83747.8|83697.8|83746.1|83696.1|83750|83700|83743.3|83693.3|13
1622073350000|2021-05-26 23:55:50|83746.7|83696.7|83746.8|83696.8|83752.3|83702.3|83746|83696|18
1622073360000|2021-05-26 23:56:00|83747.6|83697.6|83746.6|83696.6|83752.2|83702.2|83746.2|83696.2|26
1622073370000|2021-05-26 23:56:10|83746.7|83696.7|83745.6|83695.6|83751|83701|83745.4|83695.4|17
1622073380000|2021-05-26 23:56:20|83745.8|83695.8|83744.4|83694.4|83751.4|83701.4|83741.4|83691.4|22
1622073390000|2021-05-26 23:56:30|83744.7|83694.7|83744.7|83694.7|83745.6|83695.6|83744.3|83694.3|8
1622073400000|2021-05-26 23:56:40|83744.4|83694.4|83746.8|83696.8|83748.8|83698.8|83744.4|83694.4|9
1622073410000|2021-05-26 23:56:50|83747.3|83697.3|83742.3|83692.3|83748.3|83698.3|83740.5|83690.5|24
1622073420000|2021-05-26 23:57:00|83746.8|83696.8|83737.7|83687.7|83746.8|83696.8|83736.3|83686.3|27
1622073430000|2021-05-26 23:57:10|83737.4|83687.4|83738.3|83688.3|83742.1|83692.1|83737.4|83687.4|21
1622073440000|2021-05-26 23:57:20|83738.2|83688.2|83736.2|83686.2|83741.5|83691.5|83733.3|83683.3|14
1622073450000|2021-05-26 23:57:30|83741|83691|83741.4|83691.4|83741.9|83691.9|83739.6|83689.6|14
1622073460000|2021-05-26 23:57:40|83735.9|83685.9|83732.7|83682.7|83743.6|83693.6|83728.3|83678.3|36
1622073470000|2021-05-26 23:57:50|83731.8|83681.8|83737.6|83687.6|83738.2|83688.2|83727.7|83677.7|31
1622073480000|2021-05-26 23:58:00|83737.7|83687.7|83745.1|83695.1|83745.9|83695.9|83735.1|83685.1|35
1622073490000|2021-05-26 23:58:10|83741.7|83691.7|83739.9|83689.9|83742|83692|83735.7|83685.7|34
1622073500000|2021-05-26 23:58:20|83741.1|83691.1|83740.2|83690.2|83744.9|83694.9|83736.8|83686.8|31
1622073510000|2021-05-26 23:58:30|83739.9|83689.9|83739.2|83689.2|83744.3|83694.3|83732|83682|29
1622073520000|2021-05-26 23:58:40|83738.4|83688.4|83738.7|83688.7|83739.4|83689.4|83734.5|83684.5|16
1622073530000|2021-05-26 23:58:50|83738.1|83688.1|83743.1|83693.1|83743.1|83693.1|83738.1|83688.1|12
1622073540000|2021-05-26 23:59:00|83742.5|83692.5|83741.8|83691.8|83742.6|83692.6|83741.6|83691.6|23
1622073550000|2021-05-26 23:59:10|83742.1|83692.1|83741.9|83691.9|83743.1|83693.1|83741.5|83691.5|25
1622073560000|2021-05-26 23:59:20|83741.7|83691.7|83739.3|83689.3|83741.8|83691.8|83738.6|83688.6|17
1622073570000|2021-05-26 23:59:30|83739.2|83689.2|83741.8|83691.8|83746.8|83696.8|83738.3|83688.3|26
1622073580000|2021-05-26 23:59:40|83741.7|83691.7|83739.5|83689.5|83747.5|83697.5|83739.5|83689.5|24
1622073590000|2021-05-26 23:59:50|83740|83690|83741.2|83691.2|83741.2|83691.2|83736.7|83686.7|25
1621987200000|2021-05-26 00:00:00|83114.3|83064.3|83098.7|83073.7|83114.4|83074.3|83097|83063.3|36
1621987210000|2021-05-26 00:00:10|83097.9|83072.9|83112.4|83062.4|83112.4|83077.1|83096.8|83062.4|27
1621987220000|2021-05-26 00:00:20|83111.1|83061.1|83111.1|83061.1|83114.8|83064.8|83110.7|83060.7|32
1621987230000|2021-05-26 00:00:30|83112.8|83062.8|83107.1|83057.1|83114.6|83064.6|83106.2|83056.2|26
1621987240000|2021-05-26 00:00:40|83106.8|83056.8|83109.3|83059.3|83111.6|83061.6|83104.5|83054.5|30
1621987250000|2021-05-26 00:00:50|83109.2|83059.2|83109.9|83059.9|83110.2|83060.2|83108.8|83058.8|29
1621987260000|2021-05-26 00:01:00|83114.5|83064.5|83121.5|83071.5|83122.2|83072.2|83114.5|83064.5|45
1621987270000|2021-05-26 00:01:10|83121.6|83071.6|83122.9|83072.9|83124.4|83074.4|83120.2|83070.2|33
1621987280000|2021-05-26 00:01:20|83122.1|83072.1|83119.8|83069.8|83122.4|83072.4|83118.2|83068.2|36
1621987290000|2021-05-26 00:01:30|83121.2|83071.2|83112.4|83062.4|83121.7|83083.5|83104.2|83059.2|56
1621987300000|2021-05-26 00:01:40|83112.8|83062.8|83108.7|83058.7|83112.8|83062.8|83108.7|83058.7|31
1621987310000|2021-05-26 00:01:50|83109.5|83059.5|83108.2|83058.2|83109.9|83059.9|83106.6|83056.6|34
1621987320000|2021-05-26 00:02:00|83108.3|83058.3|83105.6|83055.6|83109.2|83059.2|83105.5|83055.5|48
1621987330000|2021-05-26 00:02:10|83105.8|83055.8|83108.4|83058.4|83108.4|83058.4|83105.4|83055.4|31
1621987340000|2021-05-26 00:02:20|83108.3|83058.3|83096.9|83071.9|83108.4|83071.9|83088.9|83056.7|55
1621987350000|2021-05-26 00:02:30|83096.8|83071.8|83106.9|83056.9|83108.1|83071.8|83093.8|83055.9|54
1621987360000|2021-05-26 00:02:40|83107|83057|83106.1|83056.1|83107|83057|83104.7|83054.7|16
1621987370000|2021-05-26 00:02:50|83105.7|83055.7|83090.8|83065.8|83106.2|83067.8|83090.8|83055.4|13
1621987380000|2021-05-26 00:03:00|83090.6|83065.6|83092.9|83067.9|83093.7|83068.7|83090.6|83065.6|26
1621987390000|2021-05-26 00:03:10|83093.6|83068.6|83093.5|83068.5|83094.3|83069.3|83089.9|83064.9|22
1621987400000|2021-05-26 00:03:20|83093.1|83068.1|83093.2|83068.2|83094.2|83069.2|83091.9|83066.9|32
1621987410000|2021-05-26 00:03:30|83093.3|83068.3|83087.7|83062.7|83105.6|83068.3|83086.2|83050.6|44
1621987420000|2021-05-26 00:03:40|83087|83062|83089.2|83064.2|83090.7|83065.7|83087|83062|27
1621987430000|2021-05-26 00:03:50|83087.3|83062.3|83088.9|83063.9|83089.6|83064.6|83086.9|83061.9|26
1621987440000|2021-05-26 00:04:00|83088.8|83063.8|83087.5|83062.5|83092.8|83067.8|83085.7|83060.7|31
1621987450000|2021-05-26 00:04:10|83085.5|83060.5|83097.7|83047.7|83100.5|83063.5|83080.6|83047.1|70
1621987460000|2021-05-26 00:04:20|83098.4|83048.4|83084.7|83059.7|83098.4|83061.2|83084.1|83046.9|73
1621987470000|2021-05-26 00:04:30|83084.9|83059.9|83086.2|83061.2|83087.3|83062.3|83084.6|83059.6|36
1621987480000|2021-05-26 00:04:40|83086|83061|83084.3|83059.3|83086.1|83061.1|83081.3|83056.3|69
1621987490000|2021-05-26 00:04:50|83084.7|83059.7|83080.3|83055.3|83086.2|83061.2|83079.2|83054.2|46
1621987500000|2021-05-26 00:05:00|83079.9|83054.9|83080.9|83055.9|83086.1|83061.1|83079.9|83054.9|44
1621987510000|2021-05-26 00:05:10|83079.8|83054.8|83079.1|83054.1|83083.2|83058.2|83077.8|83052.8|51
1621987520000|2021-05-26 00:05:20|83078.7|83053.7|83082|83057|83093.3|83059.6|83078.3|83042.2|68
1621987530000|2021-05-26 00:05:30|83080.4|83055.4|83081.6|83056.6|83082.8|83057.8|83079|83054|56
1621987540000|2021-05-26 00:05:40|83082.8|83057.8|83080.3|83055.3|83087.6|83062.6|83077.3|83052.3|51
1621987550000|2021-05-26 00:05:50|83080.1|83055.1|83083.3|83058.3|83083.3|83058.3|83076.7|83051.7|62
1621987560000|2021-05-26 00:06:00|83079.7|83054.7|83082.7|83057.7|83082.7|83057.7|83079.7|83054.7|27
1621987570000|2021-05-26 00:06:10|83082.9|83057.9|83084.3|83059.3|83088.1|83063.1|83079.7|83054.7|31
1621987580000|2021-05-26 00:06:20|83084.4|83059.4|83083.2|83058.2|83087.8|83062.8|83081.8|83056.8|78
1621987590000|2021-05-26 00:06:30|83083.3|83058.3|83085.3|83060.3|83086.3|83061.3|83082|83057|77
1621987600000|2021-05-26 00:06:40|83085|83060|83085.8|83060.8|83086.5|83061.5|83082.8|83057.8|76
1621987610000|2021-05-26 00:06:50|83086.4|83061.4|83085|83060|83087.1|83062.1|83082.6|83057.6|76
1621987620000|2021-05-26 00:07:00|83086.1|83061.1|83087.5|83062.5|83089.7|83064.7|83084.1|83059.1|57
1621987630000|2021-05-26 00:07:10|83087.6|83062.6|83087.9|83062.9|83089.5|83064.5|83084.1|83059.1|29
1621987640000|2021-05-26 00:07:20|83088|83063|83090.4|83065.4|83091.2|83066.2|83087.6|83062.6|63
1621987650000|2021-05-26 00:07:30|83089.7|83064.7|83087.2|83062.2|83104.1|83066.6|83086.8|83052.4|27
1621987660000|2021-05-26 00:07:40|83090|83065|83085.2|83060.2|83090.1|83065.1|83083.6|83058.6|69
1621987670000|2021-05-26 00:07:50|83085.8|83060.8|83083.8|83058.8|83098.3|83061.4|83080.8|83044.3|50
1621987680000|2021-05-26 00:08:00|83083.3|83058.3|83102.9|83052.9|83103.6|83061.5|83083.2|83048.4|40
1621987690000|2021-05-26 00:08:10|83103.1|83053.1|83084.6|83059.6|83103.6|83061.2|83083.1|83043.9|57
1621987700000|2021-05-26 00:08:20|83085.4|83060.4|83102|83052|83102.8|83060.4|83085.4|83047.3|76
1621987710000|2021-05-26 00:08:30|83102.4|83052.4|83102.1|83052.1|83102.4|83052.4|83099.1|83049.1|18
1621987720000|2021-05-26 00:08:40|83101.7|83051.7|83103.1|83053.1|83103.1|83053.1|83101.5|83051.5|5
1621987730000|2021-05-26 00:08:50|83102.7|83052.7|83103.3|83053.3|83103.3|83053.3|83102.5|83052.5|4
1621987740000|2021-05-26 00:09:00|83104.5|83054.5|83085.4|83060.4|83104.5|83065.9|83085.4|83049|18
1621987750000|2021-05-26 00:09:10|83087.8|83062.8|83082.4|83057.4|83097.4|83065|83082|83043.5|63
1621987760000|2021-05-26 00:09:20|83083.2|83058.2|83097.3|83047.3|83097.7|83059.7|83078.7|83046|70
1621987770000|2021-05-26 00:09:30|83098.4|83048.4|83083.4|83058.4|83098.4|83059.3|83082.4|83045|23
1621987780000|2021-05-26 00:09:40|83083.7|83058.7|83098.7|83048.7|83098.7|83061|83081.5|83046.1|43
1621987790000|2021-05-26 00:09:50|83098.1|83048.1|83087.3|83062.3|83098.1|83062.8|83085.2|83048.1|27
1621987800000|2021-05-26 00:10:00|83087.2|83062.2|83087.4|83062.4|83100.6|83062.6|83083.4|83049.1|26
1621987810000|2021-05-26 00:10:10|83086.9|83061.9|83086.7|83061.7|83087.8|83062.8|83084|83059|31
1621987820000|2021-05-26 00:10:20|83087.2|83062.2|83085.5|83060.5|83101.1|83062.8|83083.6|83049.3|29
1621987830000|2021-05-26 00:10:30|83086.5|83061.5|83085.8|83060.8|83087.5|83062.5|83085|83060|14
1621987840000|2021-05-26 00:10:40|83086.1|83061.1|83084.5|83059.5|83087.9|83062.9|83083.9|83058.9|36
1621987850000|2021-05-26 00:10:50|83084.7|83059.7|83086.8|83061.8|83091.6|83066.6|83084.7|83059.7|17
1621987860000|2021-05-26 00:11:00|83090|83065|83085|83060|83090|83065|83084.6|83059.6|21
1621987870000|2021-05-26 00:11:10|83085.4|83060.4|83084.5|83059.5|83085.4|83060.4|83083.1|83058.1|11
1621987880000|2021-05-26 00:11:20|83085.1|83060.1|83097.6|83047.6|83097.6|83060.1|83081.8|83044.5|16
1621987890000|2021-05-26 00:11:30|83096.5|83046.5|83081.3|83056.3|83096.5|83058.2|83079.4|83041.3|63
1621987900000|2021-05-26 00:11:40|83082.3|83057.3|83082.8|83057.8|83083.3|83058.3|83079.5|83054.5|28
1621987910000|2021-05-26 00:11:50|83082.6|83057.6|83081|83056|83082.8|83057.8|83079.8|83054.8|38
1621987920000|2021-05-26 00:12:00|83080.4|83055.4|83081.3|83056.3|83081.9|83056.9|83078.8|83053.8|75
1621987930000|2021-05-26 00:12:10|83081.5|83056.5|83079.1|83054.1|83082|83057|83078.9|83053.9|78
1621987940000|2021-05-26 00:12:20|83080.6|83055.6|83079|83054|83081.5|83056.5|83077.9|83052.9|77
1621987950000|2021-05-26 00:12:30|83079.1|83054.1|83083|83033|83083.8|83054.1|83073.6|83030.3|31
1621987960000|2021-05-26 00:12:40|83082.4|83032.4|83082.3|83032.3|83084|83034|83080.4|83030.4|36
1621987970000|2021-05-26 00:12:50|83082.2|83032.2|83083|83033|83083.8|83033.8|83080.1|83030.1|20
1621987980000|2021-05-26 00:13:00|83084.9|83034.9|83071.1|83046.1|83085|83048.5|83070.8|83034.3|25
1621987990000|2021-05-26 00:13:10|83071|83046|83083.2|83033.2|83083.2|83046.8|83067|83030.7|35
1621988000000|2021-05-26 00:13:20|83080.7|83030.7|83079.3|83029.3|83082|83032|83078.8|83028.8|32
1621988010000|2021-05-26 00:13:30|83078.8|83028.8|83079.9|83029.9|83079.9|83029.9|83078.5|83028.5|10
1621988020000|2021-05-26 00:13:40|83079.8|83029.8|83083.5|83033.5|83083.5|83033.5|83077|83027|49
1621988030000|2021-05-26 00:13:50|83081|83031|83084.1|83034.1|83084.1|83034.1|83080.1|83030.1|34
1621988040000|2021-05-26 00:14:00|83083.9|83033.9|83080.6|83030.6|83084.6|83034.6|83080.6|83030.6|22
1621988050000|2021-05-26 00:14:10|83080.4|83030.4|83077.7|83027.7|83081.5|83031.5|83076.2|83026.2|42
1621988060000|2021-05-26 00:14:20|83077.5|83027.5|83084.8|83034.8|83085.3|83035.3|83077.5|83027.5|56
1621988070000|2021-05-26 00:14:30|83084.7|83034.7|83082.8|83032.8|83084.7|83034.7|83079.8|83029.8|69
1621988080000|2021-05-26 00:14:40|83083.9|83033.9|83084.6|83034.6|83085.3|83035.3|83082.4|83032.4|55
1621988090000|2021-05-26 00:14:50|83084.9|83034.9|83085.8|83035.8|83085.8|83035.8|83084.4|83034.4|12
1621988100000|2021-05-26 00:15:00|83085.4|83035.4|83087.8|83037.8|83087.8|83037.8|83085.4|83035.4|34
1621988110000|2021-05-26 00:15:10|83087.9|83037.9|83083|83033|83087.9|83037.9|83081.7|83031.7|51
1621988120000|2021-05-26 00:15:20|83083.5|83033.5|83082.2|83032.2|83083.5|83033.5|83077.4|83027.4|38
1621988130000|2021-05-26 00:15:30|83082|83032|83080|83030|83082|83032|83078.8|83028.8|27
1621988140000|2021-05-26 00:15:40|83080.2|83030.2|83079.5|83029.5|83080.4|83030.4|83078.9|83028.9|18
1621988150000|2021-05-26 00:15:50|83079.6|83029.6|83079.3|83029.3|83080|83030|83078.7|83028.7|21
1621988160000|2021-05-26 00:16:00|83079.5|83029.5|83079.7|83029.7|83080|83030|83079.2|83029.2|15
1621988170000|2021-05-26 00:16:10|83080.1|83030.1|83079.2|83029.2|83080.1|83030.1|83077.9|83027.9|17
1621988180000|2021-05-26 00:16:20|83079.3|83029.3|83078.7|83028.7|83080.2|83030.2|83078.2|83028.2|22
1621988190000|2021-05-26 00:16:30|83079|83029|83078.1|83028.1|83079.6|83029.6|83076.5|83026.5|31
1621988200000|2021-05-26 00:16:40|83076.3|83026.3|83077.7|83027.7|83080.6|83030.6|83075.3|83025.3|23
1621988210000|2021-05-26 00:16:50|83077.9|83027.9|83077.3|83027.3|83079|83029|83075|83025|72
1621988220000|2021-05-26 00:17:00|83078.3|83028.3|83078.2|83028.2|83079.3|83029.3|83076.6|83026.6|38
1621988230000|2021-05-26 00:17:10|83078.4|83028.4|83080.4|83030.4|83082.8|83032.8|83078.1|83028.1|38
1621988240000|2021-05-26 00:17:20|83080.3|83030.3|83081.9|83031.9|83082.5|83032.5|83079.7|83029.7|28
1621988250000|2021-05-26 00:17:30|83082|83032|83083.9|83033.9|83084.6|83034.6|83081.8|83031.8|57
1621988260000|2021-05-26 00:17:40|83083.7|83033.7|83084.3|83034.3|83084.3|83034.3|83083.1|83033.1|40
1621988270000|2021-05-26 00:17:50|83084.4|83034.4|83084.8|83034.8|83085.4|83035.4|83083.9|83033.9|12
1621988280000|2021-05-26 00:18:00|83085|83035|83087.3|83037.3|83088.7|83038.7|83084.4|83034.4|32
1621988290000|2021-05-26 00:18:10|83087.1|83037.1|83086.3|83036.3|83087.7|83037.7|83086|83036|16
1621988300000|2021-05-26 00:18:20|83086.5|83036.5|83085.9|83035.9|83086.6|83036.6|83085.2|83035.2|13
1621988310000|2021-05-26 00:18:30|83086.1|83036.1|83084.5|83034.5|83086.6|83036.6|83084.4|83034.4|16
1621988320000|2021-05-26 00:18:40|83084.2|83034.2|83086.6|83036.6|83086.7|83036.7|83084.2|83034.2|19
1621988330000|2021-05-26 00:18:50|83086.5|83036.5|83086.8|83036.8|83087.2|83037.2|83085.7|83035.7|23
1621988340000|2021-05-26 00:19:00|83086.3|83036.3|83087.2|83037.2|83087.2|83037.2|83086|83036|10
1621988350000|2021-05-26 00:19:10|83087|83037|83089.2|83039.2|83089.4|83039.4|83086.7|83036.7|14
1621988360000|2021-05-26 00:19:20|83088.9|83038.9|83091.4|83041.4|83091.4|83041.4|83088.5|83038.5|18
1621988370000|2021-05-26 00:19:30|83090.8|83040.8|83091.1|83041.1|83091.5|83041.5|83087.4|83037.4|27
1621988380000|2021-05-26 00:19:40|83090.7|83040.7|83090.8|83040.8|83091.6|83041.6|83089.9|83039.9|22
1621988390000|2021-05-26 00:19:50|83091.1|83041.1|83089.6|83039.6|83091.9|83041.9|83089.3|83039.3|27
1621988400000|2021-05-26 00:20:00|83090|83040|83089.4|83039.4|83090.1|83040.1|83089.2|83039.2|20
1621988410000|2021-05-26 00:20:10|83089.5|83039.5|83088.5|83038.5|83089.6|83039.6|83088.3|83038.3|9
1621988420000|2021-05-26 00:20:20|83088.7|83038.7|83088.7|83038.7|83089.6|83039.6|83088.1|83038.1|11
1621988430000|2021-05-26 00:20:30|83087.6|83037.6|83088.3|83038.3|83089.4|83039.4|83087.5|83037.5|19
1621988440000|2021-05-26 00:20:40|83087.9|83037.9|83089.2|83039.2|83089.5|83039.5|83087.7|83037.7|19
1621988450000|2021-05-26 00:20:50|83088.9|83038.9|83087.3|83037.3|83088.9|83038.9|83086.8|83036.8|23
1621988460000|2021-05-26 00:21:00|83087.2|83037.2|83083.7|83033.7|83087.2|83037.2|83082.9|83032.9|25
1621988470000|2021-05-26 00:21:10|83084.2|83034.2|83082|83032|83084.9|83034.9|83081.6|83031.6|24
1621988480000|2021-05-26 00:21:20|83081.9|83031.9|83081|83031|83082.4|83032.4|83080.2|83030.2|20
1621988490000|2021-05-26 00:21:30|83081.2|83031.2|83081.8|83031.8|83082.4|83032.4|83081.1|83031.1|16
1621988500000|2021-05-26 00:21:40|83082.1|83032.1|83081.4|83031.4|83082.2|83044.5|83069.5|83029.4|24
1621988510000|2021-05-26 00:21:50|83081.2|83031.2|83082.6|83032.6|83082.6|83032.6|83080.8|83030.8|17
1621988520000|2021-05-26 00:22:00|83082.3|83032.3|83081|83031|83082.3|83032.3|83080.5|83030.5|22
1621988530000|2021-05-26 00:22:10|83080.7|83030.7|83081.2|83031.2|83081.7|83031.7|83080.5|83030.5|13
1621988540000|2021-05-26 00:22:20|83081.4|83031.4|83081.5|83031.5|83081.9|83031.9|83081.3|83031.3|12
1621988550000|2021-05-26 00:22:30|83081.3|83031.3|83082|83032|83082.4|83032.4|83079.5|83029.5|29
1621988560000|2021-05-26 00:22:40|83081.9|83031.9|83081.9|83031.9|83082.6|83032.6|83081.1|83031.1|17
1621988570000|2021-05-26 00:22:50|83082.5|83032.5|83083.6|83033.6|83085|83035|83080.6|83030.6|29
1621988580000|2021-05-26 00:23:00|83083.9|83033.9|83081.3|83031.3|83084.7|83034.7|83081.1|83031.1|35
1621988590000|2021-05-26 00:23:10|83081.7|83031.7|83079.8|83029.8|83082.4|83032.4|83079.8|83029.8|20
1621988600000|2021-05-26 00:23:20|83079.9|83029.9|83069.3|83044.3|83083.5|83044.3|83069.3|83029.7|19
1621988610000|2021-05-26 00:23:30|83083.2|83033.2|83084|83034|83084.2|83034.2|83082.8|83032.8|27
1621988620000|2021-05-26 00:23:40|83083.8|83033.8|83085.7|83035.7|83085.7|83035.7|83079.4|83029.4|31
1621988630000|2021-05-26 00:23:50|83086|83036|83079|83029|83086|83036|83079|83029|22
1621988640000|2021-05-26 00:24:00|83078.9|83028.9|83082.2|83032.2|83083.5|83033.5|83078.9|83028.9|24
1621988650000|2021-05-26 00:24:10|83082.4|83032.4|83083.3|83033.3|83083.3|83033.3|83078.2|83028.2|38
1621988660000|2021-05-26 00:24:20|83083.8|83033.8|83082.7|83032.7|83084|83034|83080.5|83030.5|29
1621988670000|2021-05-26 00:24:30|83082.3|83032.3|83080.7|83030.7|83084|83041.3|83066.3|83028.6|33
1621988680000|2021-05-26 00:24:40|83080.5|83030.5|83080.9|83030.9|83081.3|83031.3|83078.4|83028.4|20
1621988690000|2021-05-26 00:24:50|83081|83031|83076.6|83026.6|83081|83031|83074.5|83024.5|26
1621988700000|2021-05-26 00:25:00|83076.5|83026.5|83075.9|83025.9|83077.6|83027.6|83075.8|83025.8|28
1621988710000|2021-05-26 00:25:10|83076.4|83026.4|83074.4|83024.4|83076.9|83026.9|83073.3|83023.3|35
1621988720000|2021-05-26 00:25:20|83073.9|83023.9|83073.3|83023.3|83076.9|83026.9|83072.2|83022.2|41
1621988730000|2021-05-26 00:25:30|83072.8|83022.8|83073|83023|83077.7|83027.7|83072.4|83022.4|38
1621988740000|2021-05-26 00:25:40|83073.9|83023.9|83080.4|83030.4|83080.5|83030.5|83072.6|83022.6|30
1621988750000|2021-05-26 00:25:50|83080.6|83030.6|83075.7|83025.7|83080.9|83030.9|83075.7|83025.7|26
1621988760000|2021-05-26 00:26:00|83076.1|83026.1|83079.8|83029.8|83080.5|83030.5|83075.5|83025.5|21
1621988770000|2021-05-26 00:26:10|83080.3|83030.3|83076.6|83026.6|83080.3|83030.3|83075.5|83025.5|33
1621988780000|2021-05-26 00:26:20|83077.5|83027.5|83071.4|83021.4|83077.5|83027.5|83071.1|83021.1|26
1621988790000|2021-05-26 00:26:30|83071.2|83021.2|83071.5|83021.5|83071.8|83021.8|83071|83021|22
1621988800000|2021-05-26 00:26:40|83071.8|83021.8|83073.1|83023.1|83073.1|83023.1|83071.4|83021.4|13
1621988810000|2021-05-26 00:26:50|83072.5|83022.5|83070.9|83020.9|83072.5|83022.5|83070.3|83020.3|8
1621988820000|2021-05-26 00:27:00|83071.2|83021.2|83068.2|83018.2|83072.6|83022.6|83068|83018|26
1621988830000|2021-05-26 00:27:10|83068|83018|83069.8|83019.8|83071.2|83021.2|83067.5|83017.5|23
1621988840000|2021-05-26 00:27:20|83069.7|83019.7|83069|83019|83070.5|83020.5|83068.9|83018.9|27
1621988850000|2021-05-26 00:27:30|83068.9|83018.9|83067.7|83017.7|83069.3|83019.3|83067.4|83017.4|15
1621988860000|2021-05-26 00:27:40|83067.5|83017.5|83052.6|83027.6|83067.8|83029.1|83050.8|83013.1|33
1621988870000|2021-05-26 00:27:50|83052.7|83027.7|83059.7|83034.7|83071|83034.7|83051.9|83017.1|33
1621988880000|2021-05-26 00:28:00|83058.5|83033.5|83069.9|83019.9|83070.9|83034.8|83058.5|83019.6|25
1621988890000|2021-05-26 00:28:10|83070.4|83020.4|83071.1|83021.1|83071.3|83021.3|83070.4|83020.4|23
1621988900000|2021-05-26 00:28:20|83070.6|83020.6|83071.4|83021.4|83071.4|83021.4|83070.2|83020.2|9
1621988910000|2021-05-26 00:28:30|83071.2|83021.2|83058.3|83033.3|83071.3|83033.3|83057.8|83019.9|20
1621988920000|2021-05-26 00:28:40|83058.4|83033.4|83064.3|83039.3|83064.8|83039.8|83057.9|83032.9|20
1621988930000|2021-05-26 00:28:50|83062.6|83037.6|83074.4|83024.4|83076|83038.7|83061|83024.4|23
1621988940000|2021-05-26 00:29:00|83074.3|83024.3|83062.3|83037.3|83075.4|83037.3|83062.3|83022.7|25
1621988950000|2021-05-26 00:29:10|83062.7|83037.7|83060.5|83035.5|83063|83038|83059.3|83034.3|16
1621988960000|2021-05-26 00:29:20|83060.1|83035.1|83061.9|83036.9|83062.5|83037.5|83060.1|83035.1|10
1621988970000|2021-05-26 00:29:30|83062.2|83037.2|83076.7|83026.7|83076.7|83040.4|83062.2|83026.7|20
1621988980000|2021-05-26 00:29:40|83076.9|83026.9|83063.4|83038.4|83077.8|83038.6|83063.3|83025.8|21
1621988990000|2021-05-26 00:29:50|83064.8|83039.8|83076.2|83026.2|83076.4|83040.1|83063.2|83025.8|16
1621989000000|2021-05-26 00:30:00|83076.1|83026.1|83079|83029|83079.4|83029.4|83075.2|83025.2|43
1621989010000|2021-05-26 00:30:10|83079.5|83029.5|83082.9|83032.9|83083|83033|83079.5|83029.5|40
1621989020000|2021-05-26 00:30:20|83082.4|83032.4|83081.5|83031.5|83087.1|83049.4|83073.7|83031.2|43
1621989030000|2021-05-26 00:30:30|83081.9|83031.9|83077.6|83027.6|83082.5|83042.2|83064.9|83027|40
1621989040000|2021-05-26 00:30:40|83078|83028|83075|83025|83078|83028|83074.7|83024.7|17
1621989050000|2021-05-26 00:30:50|83074.4|83024.4|83075.6|83025.6|83075.6|83025.6|83074.2|83024.2|21
1621989060000|2021-05-26 00:31:00|83075.7|83025.7|83078|83028|83078.1|83028.1|83075.7|83025.7|17
1621989070000|2021-05-26 00:31:10|83077.6|83027.6|83067|83042|83078.6|83043.1|83063.2|83027.5|26
1621989080000|2021-05-26 00:31:20|83066.5|83041.5|83065|83040|83066.9|83041.9|83064.9|83039.9|15
1621989090000|2021-05-26 00:31:30|83067|83042|83079.4|83029.4|83080|83043.2|83066.7|83028.9|22
1621989100000|2021-05-26 00:31:40|83080|83030|83083.7|83033.7|83083.7|83033.7|83080|83030|31
1621989110000|2021-05-26 00:31:50|83083.1|83033.1|83080.5|83030.5|83086.6|83036.6|83080.2|83030.2|34
1621989120000|2021-05-26 00:32:00|83079.6|83029.6|83079.7|83029.7|83080.4|83030.4|83079.3|83029.3|14
1621989130000|2021-05-26 00:32:10|83080.5|83030.5|83077.6|83027.6|83083|83033|83074.5|83024.5|34
1621989140000|2021-05-26 00:32:20|83077.5|83027.5|83077.5|83027.5|83077.5|83027.5|83076.4|83026.4|11
1621989150000|2021-05-26 00:32:30|83076.8|83026.8|83079.2|83029.2|83079.3|83029.3|83076.7|83026.7|14
1621989160000|2021-05-26 00:32:40|83078.8|83028.8|83080.1|83030.1|83080.6|83030.6|83078.8|83028.8|15
1621989170000|2021-05-26 00:32:50|83080.4|83030.4|83081.2|83031.2|83081.2|83031.2|83079.4|83029.4|15
1621989180000|2021-05-26 00:33:00|83081.6|83031.6|83081.7|83031.7|83081.7|83031.7|83079|83029|20
1621989190000|2021-05-26 00:33:10|83082.4|83032.4|83081.1|83031.1|83082.4|83032.4|83080.6|83030.6|17
1621989200000|2021-05-26 00:33:20|83080.4|83030.4|83082.4|83032.4|83083|83033|83080.3|83030.3|30
1621989210000|2021-05-26 00:33:30|83082.5|83032.5|83081.6|83031.6|83085.6|83035.6|83081.4|83031.4|21
1621989220000|2021-05-26 00:33:40|83081.3|83031.3|83079.6|83029.6|83083.8|83033.8|83079.3|83029.3|20
1621989230000|2021-05-26 00:33:50|83079.8|83029.8|83079.3|83029.3|83080.4|83030.4|83079.3|83029.3|21
1621989240000|2021-05-26 00:34:00|83078.2|83028.2|83085.3|83035.3|83087.2|83037.2|83077.8|83027.8|24
1621989250000|2021-05-26 00:34:10|83085.4|83035.4|83087.3|83037.3|83087.6|83037.6|83085.1|83035.1|15
1621989260000|2021-05-26 00:34:20|83087.7|83037.7|83089.2|83039.2|83089.7|83039.7|83087.4|83037.4|27
1621989270000|2021-05-26 00:34:30|83088.7|83038.7|83086.6|83036.6|83088.9|83038.9|83085.2|83035.2|34
1621989280000|2021-05-26 00:34:40|83086.4|83036.4|83087.5|83037.5|83087.9|83037.9|83086.4|83036.4|12
1621989290000|2021-05-26 00:34:50|83087.3|83037.3|83085.2|83035.2|83087.4|83037.4|83084.4|83034.4|17
1621989300000|2021-05-26 00:35:00|83085.6|83035.6|83085.1|83035.1|83086.2|83036.2|83084.9|83034.9|14
1621989310000|2021-05-26 00:35:10|83084.8|83034.8|83086.2|83036.2|83086.3|83036.3|83084.8|83034.8|13
1621989320000|2021-05-26 00:35:20|83086.8|83036.8|83087|83037|83087.7|83037.7|83086.8|83036.8|18
1621989330000|2021-05-26 00:35:30|83087.1|83037.1|83089.8|83039.8|83090.1|83040.1|83086.9|83036.9|22
1621989340000|2021-05-26 00:35:40|83089.7|83039.7|83088|83038|83089.8|83039.8|83087.8|83037.8|23
1621989350000|2021-05-26 00:35:50|83088.6|83038.6|83093|83043|83094.3|83044.3|83088.6|83038.6|26
1621989360000|2021-05-26 00:36:00|83093.9|83043.9|83088.6|83038.6|83094.2|83044.2|83088.6|83038.6|25
1621989370000|2021-05-26 00:36:10|83088.5|83038.5|83085.2|83035.2|83089.4|83039.4|83084.9|83034.9|30
1621989380000|2021-05-26 00:36:20|83085|83035|83086.7|83036.7|83087|83037|83085|83035|16
1621989390000|2021-05-26 00:36:30|83086.4|83036.4|83088.8|83038.8|83089|83039|83084.2|83034.2|21
1621989400000|2021-05-26 00:36:40|83088.2|83038.2|83076.4|83051.4|83089.1|83051.4|83075.5|83037.9|21
1621989410000|2021-05-26 00:36:50|83089.1|83039.1|83088.1|83038.1|83089.3|83039.3|83087.8|83037.8|22
1621989420000|2021-05-26 00:37:00|83087.9|83037.9|83087.7|83037.7|83089|83039|83087.4|83037.4|19
1621989430000|2021-05-26 00:37:10|83087.8|83037.8|83087.9|83037.9|83088.9|83038.9|83087.5|83037.5|19
1621989440000|2021-05-26 00:37:20|83088.2|83038.2|83086.5|83036.5|83088.2|83038.2|83085.9|83035.9|14
1621989450000|2021-05-26 00:37:30|83086.6|83036.6|83072.3|83047.3|83086.9|83047.9|83072|83036.6|9
1621989460000|2021-05-26 00:37:40|83074.8|83049.8|83075|83050|83075.7|83050.7|83071.2|83046.2|19
1621989470000|2021-05-26 00:37:50|83074.8|83049.8|83075.7|83050.7|83076.8|83051.8|83074.5|83049.5|13
1621989480000|2021-05-26 00:38:00|83077.6|83052.6|83090.3|83040.3|83090.6|83052.6|83077.2|83039.2|26
1621989490000|2021-05-26 00:38:10|83090.5|83040.5|83091.3|83041.3|83091.6|83041.6|83090.2|83040.2|8
1621989500000|2021-05-26 00:38:20|83091.1|83041.1|83092|83042|83092|83042|83089.8|83039.8|17
1621989510000|2021-05-26 00:38:30|83092.4|83042.4|83078.4|83053.4|83092.4|83055.4|83078|83042.4|21
1621989520000|2021-05-26 00:38:40|83079.2|83054.2|83080.9|83055.9|83081|83056|83077.7|83052.7|16
1621989530000|2021-05-26 00:38:50|83080.6|83055.6|83092.8|83042.8|83095.1|83059|83078.6|83042.6|23
1621989540000|2021-05-26 00:39:00|83092.5|83042.5|83078.4|83053.4|83093.5|83053.9|83078.4|83042.5|15
1621989550000|2021-05-26 00:39:10|83078.3|83053.3|83080.1|83055.1|83080.5|83055.5|83077.9|83052.9|18
1621989560000|2021-05-26 00:39:20|83080|83055|83078.3|83053.3|83093|83055|83076.4|83038.7|10
1621989570000|2021-05-26 00:39:30|83078.5|83053.5|83077.9|83052.9|83079.8|83054.8|83077.6|83052.6|14
1621989580000|2021-05-26 00:39:40|83078|83053|83083.6|83058.6|83098.3|83058.6|83078|83044.1|27
1621989590000|2021-05-26 00:39:50|83082.4|83057.4|83093.2|83043.2|83095.9|83057.6|83081.5|83042.8|24
1621989600000|2021-05-26 00:40:00|83095|83045|83094.3|83044.3|83095.3|83045.3|83094.3|83044.3|25
1621989610000|2021-05-26 00:40:10|83094.6|83044.6|83096.2|83046.2|83096.2|83056.6|83081.6|83043.5|24
1621989620000|2021-05-26 00:40:20|83095|83045|83095.2|83045.2|83095.9|83045.9|83094.7|83044.7|16
1621989630000|2021-05-26 00:40:30|83095.1|83045.1|83096.3|83046.3|83096.3|83046.3|83093.2|83043.2|15
1621989640000|2021-05-26 00:40:40|83095.8|83045.8|83094.5|83044.5|83096|83046|83092.6|83042.6|34
1621989650000|2021-05-26 00:40:50|83094.6|83044.6|83094.2|83044.2|83094.7|83044.7|83093.7|83043.7|20
1621989660000|2021-05-26 00:41:00|83094.5|83044.5|83094.8|83044.8|83095.2|83045.2|83094.4|83044.4|13
1621989670000|2021-05-26 00:41:10|83092.9|83042.9|83094.8|83044.8|83094.8|83044.8|83092.9|83042.9|13
1621989680000|2021-05-26 00:41:20|83094.3|83044.3|83084|83034|83095.8|83045.8|83083.7|83033.7|37
1621989690000|2021-05-26 00:41:30|83085.3|83035.3|83083.7|83033.7|83085.3|83035.3|83083.2|83033.2|28
1621989700000|2021-05-26 00:41:40|83083.1|83033.1|83084.7|83034.7|83085|83035|83082.9|83032.9|23
1621989710000|2021-05-26 00:41:50|83084.9|83034.9|83089.4|83039.4|83091|83041|83084.7|83034.7|25
1621989720000|2021-05-26 00:42:00|83089.5|83039.5|83088.2|83038.2|83090.2|83040.2|83087.9|83037.9|18
1621989730000|2021-05-26 00:42:10|83090.5|83040.5|83089.4|83039.4|83091.6|83041.6|83088.5|83038.5|20
1621989740000|2021-05-26 00:42:20|83089.3|83039.3|83094.6|83044.6|83095.1|83045.1|83088.1|83038.1|44
1621989750000|2021-05-26 00:42:30|83094.1|83044.1|83092.4|83042.4|83095.5|83045.5|83092.2|83042.2|43
1621989760000|2021-05-26 00:42:40|83092.3|83042.3|83095.6|83045.6|83096.9|83046.9|83091.3|83041.3|23
1621989770000|2021-05-26 00:42:50|83095.4|83045.4|83081.9|83056.9|83096.8|83059.7|83081.8|83045.2|23
1621989780000|2021-05-26 00:43:00|83082.2|83057.2|83082.4|83057.4|83083.1|83058.1|83081.5|83056.5|21
1621989790000|2021-05-26 00:43:10|83082.1|83057.1|83099.3|83049.3|83102.7|83059.1|83081.2|83047.9|47
1621989800000|2021-05-26 00:43:20|83099|83049|83098|83048|83099.6|83049.6|83095.1|83045.1|22
1621989810000|2021-05-26 00:43:30|83098.3|83048.3|83093.3|83043.3|83099.1|83049.1|83092.6|83042.6|48
1621989820000|2021-05-26 00:43:40|83093.9|83043.9|83094.9|83044.9|83095.4|83045.4|83092|83042|34
1621989830000|2021-05-26 00:43:50|83094.7|83044.7|83092.7|83042.7|83094.9|83044.9|83091.3|83041.3|35
1621989840000|2021-05-26 00:44:00|83092.9|83042.9|83089.7|83039.7|83093.9|83043.9|83089.3|83039.3|35
1621989850000|2021-05-26 00:44:10|83089.8|83039.8|83093|83043|83093|83043|83089.7|83039.7|28
1621989860000|2021-05-26 00:44:20|83092.6|83042.6|83096.7|83046.7|83096.7|83046.7|83091.2|83041.2|23
1621989870000|2021-05-26 00:44:30|83098|83048|83096.4|83046.4|83098|83058.4|83083.4|83045.7|22
1621989880000|2021-05-26 00:44:40|83096.1|83046.1|83100.2|83050.2|83100.3|83050.3|83096.1|83046.1|25
1621989890000|2021-05-26 00:44:50|83100|83050|83099.5|83049.5|83100.1|83050.1|83099.4|83049.4|18
1621989900000|2021-05-26 00:45:00|83099.6|83049.6|83098.5|83048.5|83099.8|83049.8|83097.8|83047.8|28
1621989910000|2021-05-26 00:45:10|83098.1|83048.1|83094.4|83044.4|83099.2|83057.9|83081.4|83044.4|31
1621989920000|2021-05-26 00:45:20|83095|83045|83091.9|83041.9|83096.5|83053.8|83077.5|83041.1|25
1621989930000|2021-05-26 00:45:30|83091.6|83041.6|83091.3|83041.3|83092.9|83042.9|83091|83041|25
1621989940000|2021-05-26 00:45:40|83091.5|83041.5|83090.7|83040.7|83092|83042|83090.1|83040.1|22
1621989950000|2021-05-26 00:45:50|83090.9|83040.9|83094.2|83044.2|83095.1|83045.1|83090.9|83040.9|31
1621989960000|2021-05-26 00:46:00|83094.5|83044.5|83089.7|83039.7|83094.5|83057.1|83079.3|83039.7|24
1621989970000|2021-05-26 00:46:10|83090.2|83040.2|83093|83043|83093|83043|83088.6|83038.6|30
1621989980000|2021-05-26 00:46:20|83092.7|83042.7|83092|83042|83093.3|83043.3|83091.5|83041.5|15
1621989990000|2021-05-26 00:46:30|83092.1|83042.1|83090.5|83040.5|83092.8|83042.8|83090.3|83040.3|22
1621990000000|2021-05-26 00:46:40|83090.6|83040.6|83100.1|83050.1|83100.9|83050.9|83090.6|83040.6|38
1621990010000|2021-05-26 00:46:50|83099.8|83049.8|83100.6|83050.6|83101.3|83051.3|83099.4|83049.4|25
1621990020000|2021-05-26 00:47:00|83100.5|83050.5|83098.5|83048.5|83100.5|83050.5|83097.9|83047.9|23
1621990030000|2021-05-26 00:47:10|83098.3|83048.3|83099.9|83049.9|83099.9|83049.9|83098.2|83048.2|11
1621990040000|2021-05-26 00:47:20|83100|83050|83098.6|83048.6|83100|83050|83098.4|83048.4|23
1621990050000|2021-05-26 00:47:30|83098.8|83048.8|83099.1|83049.1|83099.9|83061.2|83086.2|83047.6|32
1621990060000|2021-05-26 00:47:40|83099.3|83049.3|83096.4|83046.4|83100.4|83050.4|83096.4|83046.4|32
1621990070000|2021-05-26 00:47:50|83096.6|83046.6|83099.7|83049.7|83100.7|83050.7|83096.6|83046.6|31
1621990080000|2021-05-26 00:48:00|83099.8|83049.8|83096.7|83046.7|83100|83050|83096.7|83046.7|24
1621990090000|2021-05-26 00:48:10|83096.3|83046.3|83097.6|83047.6|83098.4|83048.4|83096.3|83046.3|20
1621990100000|2021-05-26 00:48:20|83097.8|83047.8|83097.1|83047.1|83099|83049|83097.1|83047.1|34
1621990110000|2021-05-26 00:48:30|83097.4|83047.4|83098.4|83048.4|83099.6|83060.9|83084.9|83046.8|33
1621990120000|2021-05-26 00:48:40|83098.5|83048.5|83099.2|83049.2|83099.5|83049.5|83098.1|83048.1|19
1621990130000|2021-05-26 00:48:50|83099.1|83049.1|83098.5|83048.5|83099.3|83049.3|83096.6|83046.6|24
1621990140000|2021-05-26 00:49:00|83098.6|83048.6|83099|83049|83099.1|83049.1|83097.1|83047.1|20
1621990150000|2021-05-26 00:49:10|83098.9|83048.9|83099.3|83049.3|83102.3|83052.3|83098.1|83048.1|24
1621990160000|2021-05-26 00:49:20|83098.7|83048.7|83099.4|83049.4|83100.2|83050.2|83097.7|83047.7|20
1621990170000|2021-05-26 00:49:30|83101.5|83051.5|83099.2|83049.2|83102.2|83052.2|83097.4|83047.4|28
1621990180000|2021-05-26 00:49:40|83099.4|83049.4|83107.7|83057.7|83109.2|83059.2|83099|83049|36
1621990190000|2021-05-26 00:49:50|83108.7|83058.7|83101.6|83051.6|83108.9|83058.9|83101.5|83051.5|31
1621990200000|2021-05-26 00:50:00|83101.5|83051.5|83106.1|83056.1|83106.5|83056.5|83101.1|83051.1|31
1621990210000|2021-05-26 00:50:10|83106|83056|83109.1|83059.1|83111.6|83061.6|83105.7|83055.7|43
1621990220000|2021-05-26 00:50:20|83109.6|83059.6|83111.8|83061.8|83117.9|83067.9|83109.6|83059.6|43
1621990230000|2021-05-26 00:50:30|83112|83062|83112.8|83062.8|83113.4|83063.4|83108.3|83058.3|29
1621990240000|2021-05-26 00:50:40|83112.9|83062.9|83112|83062|83113.5|83063.5|83112|83062|31
1621990250000|2021-05-26 00:50:50|83111.8|83061.8|83115.1|83065.1|83117.1|83067.1|83111.6|83061.6|30
1621990260000|2021-05-26 00:51:00|83114.3|83064.3|83110.6|83060.6|83114.3|83064.3|83110.3|83060.3|26
1621990270000|2021-05-26 00:51:10|83110.8|83060.8|83107.7|83057.7|83113.4|83063.4|83106.2|83056.2|41
1621990280000|2021-05-26 00:51:20|83109|83059|83108.6|83058.6|83110|83060|83107.7|83057.7|29
1621990290000|2021-05-26 00:51:30|83108.4|83058.4|83108.4|83058.4|83109.2|83059.2|83106|83056|28
1621990300000|2021-05-26 00:51:40|83108.6|83058.6|83104.2|83054.2|83108.6|83058.6|83103.9|83053.9|37
1621990310000|2021-05-26 00:51:50|83103.9|83053.9|83101.6|83051.6|83104.9|83054.9|83100.7|83050.7|38
1621990320000|2021-05-26 00:52:00|83101.7|83051.7|83104.5|83054.5|83107.5|83057.5|83101.4|83051.4|28
1621990330000|2021-05-26 00:52:10|83104.3|83054.3|83103.2|83053.2|83104.9|83054.9|83102.2|83052.2|27
1621990340000|2021-05-26 00:52:20|83102.9|83052.9|83101.1|83051.1|83104.1|83054.1|83100.9|83050.9|26
1621990350000|2021-05-26 00:52:30|83100.7|83050.7|83100.5|83050.5|83101.8|83051.8|83100.5|83050.5|31
1621990360000|2021-05-26 00:52:40|83100.4|83050.4|83102.9|83052.9|83103.4|83053.4|83100.4|83050.4|19
1621990370000|2021-05-26 00:52:50|83102.8|83052.8|83102.1|83052.1|83103.4|83053.4|83100.4|83050.4|34
1621990380000|2021-05-26 00:53:00|83101.9|83051.9|83103.4|83053.4|83103.6|83053.6|83101.1|83051.1|28
1621990390000|2021-05-26 00:53:10|83102.7|83052.7|83105.5|83055.5|83107.7|83057.7|83102.4|83052.4|39
1621990400000|2021-05-26 00:53:20|83105.6|83055.6|83110.6|83060.6|83112.3|83062.3|83105.6|83055.6|40
1621990410000|2021-05-26 00:53:30|83111|83061|83110.9|83060.9|83111.2|83061.2|83108.7|83058.7|33
1621990420000|2021-05-26 00:53:40|83110.8|83060.8|83114|83064|83114|83064|83109.2|83059.2|29
1621990430000|2021-05-26 00:53:50|83113.9|83063.9|83117.7|83067.7|83117.7|83067.7|83113.8|83063.8|37
1621990440000|2021-05-26 00:54:00|83117.6|83067.6|83126.6|83076.6|83127|83077|83117.6|83067.6|37
1621990450000|2021-05-26 00:54:10|83127.2|83077.2|83128.8|83078.8|83129.6|83079.6|83125.6|83075.6|40
1621990460000|2021-05-26 00:54:20|83128|83078|83127|83077|83128.3|83078.3|83126.3|83076.3|27
1621990470000|2021-05-26 00:54:30|83127.1|83077.1|83113.4|83063.4|83127.3|83077.3|83113.4|83063.4|51
1621990480000|2021-05-26 00:54:40|83113.6|83063.6|83108.3|83058.3|83113.6|83063.6|83108|83058|61
1621990490000|2021-05-26 00:54:50|83110.9|83060.9|83115.2|83065.2|83115.6|83065.6|83107.8|83057.8|55
1621990500000|2021-05-26 00:55:00|83115.1|83065.1|83133.8|83083.8|83135.3|83085.3|83115.1|83065.1|61
1621990510000|2021-05-26 00:55:10|83133.9|83083.9|83119.9|83069.9|83133.9|83083.9|83118.5|83068.5|62
1621990520000|2021-05-26 00:55:20|83120.4|83070.4|83121.4|83071.4|83128.1|83078.1|83120.2|83070.2|37
1621990530000|2021-05-26 00:55:30|83121.9|83071.9|83122.4|83072.4|83123.6|83073.6|83118.5|83068.5|47
1621990540000|2021-05-26 00:55:40|83122.9|83072.9|83117.7|83067.7|83122.9|83072.9|83117.6|83067.6|42
1621990550000|2021-05-26 00:55:50|83117.1|83067.1|83115.1|83065.1|83117.1|83067.1|83112.8|83062.8|35
1621990560000|2021-05-26 00:56:00|83114.4|83064.4|83110.7|83060.7|83114.9|83064.9|83110.4|83060.4|34
1621990570000|2021-05-26 00:56:10|83110|83060|83104.1|83054.1|83110.5|83060.5|83103.5|83053.5|42
1621990580000|2021-05-26 00:56:20|83104.2|83054.2|83105.6|83055.6|83105.6|83055.6|83104|83054|28
1621990590000|2021-05-26 00:56:30|83093.2|83068.2|83108.1|83058.1|83108.5|83068.2|83091.8|83054|23
1621990600000|2021-05-26 00:56:40|83108.2|83058.2|83105.1|83055.1|83108.5|83068.5|83091.9|83053.9|34
1621990610000|2021-05-26 00:56:50|83105.3|83055.3|83106.6|83056.6|83106.6|83069.7|83093|83054.7|32
1621990620000|2021-05-26 00:57:00|83106.5|83056.5|83105.6|83055.6|83106.9|83056.9|83105.3|83055.3|25
1621990630000|2021-05-26 00:57:10|83105|83055|83104.1|83054.1|83106.4|83056.4|83104.1|83054.1|16
1621990640000|2021-05-26 00:57:20|83104|83054|83104.7|83054.7|83105.2|83055.2|83104|83054|31
1621990650000|2021-05-26 00:57:30|83104.6|83054.6|83104.4|83054.4|83105.6|83055.6|83102.6|83052.6|20
1621990660000|2021-05-26 00:57:40|83103.8|83053.8|83104.5|83054.5|83104.5|83066.6|83091.6|83053.3|17
1621990670000|2021-05-26 00:57:50|83104.6|83054.6|83105.1|83055.1|83105.6|83055.6|83103.5|83053.5|36
1621990680000|2021-05-26 00:58:00|83104.8|83054.8|83113.7|83063.7|83115|83076.1|83098.8|83054.5|33
1621990690000|2021-05-26 00:58:10|83114.3|83064.3|83113.2|83063.2|83114.3|83064.3|83112.4|83062.4|25
1621990700000|2021-05-26 00:58:20|83113.5|83063.5|83113.2|83063.2|83114.7|83064.7|83112.6|83062.6|20
1621990710000|2021-05-26 00:58:30|83113.6|83063.6|83097.1|83072.1|83114.3|83072.1|83097.1|83063|18
1621990720000|2021-05-26 00:58:40|83096.5|83071.5|83101.1|83076.1|83101.5|83076.5|83095.1|83070.1|16
1621990730000|2021-05-26 00:58:50|83100.9|83075.9|83099.1|83074.1|83100.9|83075.9|83098.8|83073.8|20
1621990740000|2021-05-26 00:59:00|83099.4|83074.4|83112.4|83062.4|83113.3|83074.4|83098.8|83062.4|28
1621990750000|2021-05-26 00:59:10|83112.9|83062.9|83116.2|83066.2|83116.3|83066.3|83112|83062|33
1621990760000|2021-05-26 00:59:20|83116.3|83066.3|83127.8|83077.8|83129.5|83079.5|83115|83065|34
1621990770000|2021-05-26 00:59:30|83127.9|83077.9|83126.6|83076.6|83128.6|83078.6|83125.5|83075.5|35
1621990780000|2021-05-26 00:59:40|83126.7|83076.7|83126.3|83076.3|83126.7|83076.7|83125.8|83075.8|18
1621990790000|2021-05-26 00:59:50|83126|83076|83124.2|83074.2|83127.4|83077.4|83123.3|83073.3|22
1621990800000|2021-05-26 01:00:00|83124.7|83074.7|83124.2|83074.2|83124.9|83074.9|83123.7|83073.7|41
1621990810000|2021-05-26 01:00:10|83124.3|83074.3|83123.1|83073.1|83124.9|83074.9|83123|83073|22
1621990820000|2021-05-26 01:00:20|83122.9|83072.9|83112.2|83062.2|83123.1|83073.1|83112.2|83062.2|37
1621990830000|2021-05-26 01:00:30|83111.8|83061.8|83110.1|83060.1|83112.2|83062.2|83108.4|83058.4|23
1621990840000|2021-05-26 01:00:40|83110|83060|83110.6|83060.6|83111.9|83061.9|83110|83060|22
1621990850000|2021-05-26 01:00:50|83110.5|83060.5|83110.8|83060.8|83111|83061|83109.5|83059.5|25
1621990860000|2021-05-26 01:01:00|83110.7|83060.7|83109.6|83059.6|83110.8|83060.8|83109|83059|55
1621990870000|2021-05-26 01:01:10|83109.8|83059.8|83107.8|83057.8|83109.9|83059.9|83106.5|83056.5|37
1621990880000|2021-05-26 01:01:20|83107.9|83057.9|83114.6|83064.6|83115.8|83065.8|83107.3|83057.3|45
1621990890000|2021-05-26 01:01:30|83114.7|83064.7|83117.6|83067.6|83117.6|83079.7|83104.6|83064.3|38
1621990900000|2021-05-26 01:01:40|83117.8|83067.8|83117.6|83067.6|83120.7|83070.7|83116.1|83066.1|33
1621990910000|2021-05-26 01:01:50|83114.2|83064.2|83108.1|83058.1|83114.2|83064.2|83106.3|83056.3|55
1621990920000|2021-05-26 01:02:00|83107.9|83057.9|83109.2|83059.2|83110.2|83060.2|83107.9|83057.9|48
1621990930000|2021-05-26 01:02:10|83109.1|83059.1|83108.2|83058.2|83109.5|83059.5|83107.1|83057.1|43
1621990940000|2021-05-26 01:02:20|83108.3|83058.3|83110.3|83060.3|83112.3|83062.3|83108.1|83058.1|36
1621990950000|2021-05-26 01:02:30|83110|83060|83112.2|83062.2|83113.1|83063.1|83109.3|83059.3|48
1621990960000|2021-05-26 01:02:40|83111.7|83061.7|83108.6|83058.6|83112.6|83062.6|83102.3|83052.3|60
1621990970000|2021-05-26 01:02:50|83108.8|83058.8|83109.7|83059.7|83109.7|83059.7|83105.3|83055.3|36
1621990980000|2021-05-26 01:03:00|83108.7|83058.7|83111.4|83061.4|83112.4|83062.4|83108.7|83058.7|27
1621990990000|2021-05-26 01:03:10|83111.3|83061.3|83113.3|83063.3|83113.8|83063.8|83111.3|83061.3|44
1621991000000|2021-05-26 01:03:20|83112.9|83062.9|83113|83063|83114.5|83064.5|83111.9|83061.9|35
1621991010000|2021-05-26 01:03:30|83113.2|83063.2|83112.8|83062.8|83113.4|83063.4|83111.9|83061.9|30
1621991020000|2021-05-26 01:03:40|83112.4|83062.4|83108.4|83058.4|83113.2|83063.2|83108.1|83058.1|30
1621991030000|2021-05-26 01:03:50|83109.3|83059.3|83109.2|83059.2|83110.9|83060.9|83108.9|83058.9|25
1621991040000|2021-05-26 01:04:00|83110|83060|83107.4|83057.4|83110.3|83060.3|83104.2|83054.2|46
1621991050000|2021-05-26 01:04:10|83109.5|83059.5|83108.2|83058.2|83109.9|83059.9|83108.2|83058.2|26
1621991060000|2021-05-26 01:04:20|83109|83059|83109.6|83059.6|83110|83060|83107.9|83057.9|31
1621991070000|2021-05-26 01:04:30|83109.5|83059.5|83109.6|83059.6|83110.3|83071.7|83093.2|83057.4|29
1621991080000|2021-05-26 01:04:40|83109.5|83059.5|83113.1|83063.1|83113.9|83074|83099|83058.6|29
1621991090000|2021-05-26 01:04:50|83113|83063|83110.2|83060.2|83113|83068.9|83093.9|83058.1|44
1621991100000|2021-05-26 01:05:00|83110.4|83060.4|83111.9|83061.9|83113|83063|83110.4|83060.4|28
1621991110000|2021-05-26 01:05:10|83109.6|83059.6|83111.6|83061.6|83112.9|83062.9|83108.6|83058.6|42
1621991120000|2021-05-26 01:05:20|83111.5|83061.5|83110.7|83060.7|83112.4|83062.4|83107.6|83057.6|26
1621991130000|2021-05-26 01:05:30|83110.2|83060.2|83112.1|83062.1|83113|83063|83109.9|83059.9|29
1621991140000|2021-05-26 01:05:40|83113.1|83063.1|83110.9|83060.9|83113.3|83063.3|83110.9|83060.9|26
1621991150000|2021-05-26 01:05:50|83110.7|83060.7|83111.5|83061.5|83111.8|83061.8|83108|83058|27
1621991160000|2021-05-26 01:06:00|83110.9|83060.9|83109.1|83059.1|83111|83061|83108|83058|33
1621991170000|2021-05-26 01:06:10|83109|83059|83106|83056|83109|83059|83103.7|83053.7|47
1621991180000|2021-05-26 01:06:20|83105.9|83055.9|83108.2|83058.2|83109.5|83059.5|83104.8|83054.8|29
1621991190000|2021-05-26 01:06:30|83107.6|83057.6|83108.7|83058.7|83117.8|83067.8|83102.5|83052.5|48
1621991200000|2021-05-26 01:06:40|83108.1|83058.1|83109.8|83059.8|83112.1|83062.1|83108.1|83058.1|44
1621991210000|2021-05-26 01:06:50|83110.1|83060.1|83111|83061|83111.9|83061.9|83109.8|83059.8|28
1621991220000|2021-05-26 01:07:00|83110.9|83060.9|83122|83072|83122.8|83072.8|83108.3|83058.3|43
1621991230000|2021-05-26 01:07:10|83122.2|83072.2|83125.1|83075.1|83125.3|83075.3|83120|83070|31
1621991240000|2021-05-26 01:07:20|83125.2|83075.2|83125.3|83075.3|83126.6|83076.6|83124.1|83074.1|42
1621991250000|2021-05-26 01:07:30|83125.6|83075.6|83121.8|83071.8|83126.2|83076.2|83120.6|83070.6|42
1621991260000|2021-05-26 01:07:40|83121.9|83071.9|83110.3|83085.3|83124.6|83085.3|83110|83071.9|21
1621991270000|2021-05-26 01:07:50|83110.6|83085.6|83128.1|83078.1|83128.8|83088|83110.1|83072.4|24
1621991280000|2021-05-26 01:08:00|83128|83078|83114.3|83089.3|83131.4|83090.1|83111.9|83078|34
1621991290000|2021-05-26 01:08:10|83113.9|83088.9|83126.6|83076.6|83129.8|83088.9|83113.2|83073.8|33
1621991300000|2021-05-26 01:08:20|83126.5|83076.5|83125.6|83075.6|83127.7|83077.7|83124.2|83074.2|37
1621991310000|2021-05-26 01:08:30|83125.4|83075.4|83125.6|83075.6|83125.8|83075.8|83124.2|83074.2|23
1621991320000|2021-05-26 01:08:40|83125.4|83075.4|83110.2|83085.2|83125.4|83087.1|83107.1|83074.4|29
1621991330000|2021-05-26 01:08:50|83109.9|83084.9|83110.8|83085.8|83112.7|83087.7|83109.7|83084.7|18
1621991340000|2021-05-26 01:09:00|83110.5|83085.5|83125|83075|83125.3|83088.5|83110.1|83075|24
1621991350000|2021-05-26 01:09:10|83125.1|83075.1|83125.5|83075.5|83125.6|83075.6|83120.7|83070.7|35
1621991360000|2021-05-26 01:09:20|83125.3|83075.3|83124.3|83074.3|83125.3|83075.3|83122.5|83072.5|17
1621991370000|2021-05-26 01:09:30|83123.9|83073.9|83125.9|83075.9|83125.9|83075.9|83123.8|83073.8|18
1621991380000|2021-05-26 01:09:40|83125.8|83075.8|83112.4|83087.4|83126.4|83087.7|83112|83075.8|18
1621991390000|2021-05-26 01:09:50|83112.2|83087.2|83108|83083|83118.2|83088.1|83106.1|83068.2|34
1621991400000|2021-05-26 01:10:00|83108.6|83083.6|83112|83087|83112.8|83087.8|83107.7|83082.7|45
1621991410000|2021-05-26 01:10:10|83107.2|83082.2|83106.2|83081.2|83113.4|83088.4|83104.9|83079.9|31
1621991420000|2021-05-26 01:10:20|83105.7|83080.7|83121|83071|83121.8|83084.1|83102.5|83066.3|44
1621991430000|2021-05-26 01:10:30|83121.8|83071.8|83118.4|83068.4|83123.8|83073.8|83114.8|83064.8|39
1621991440000|2021-05-26 01:10:40|83118.3|83068.3|83118.3|83068.3|83120.2|83070.2|83116.2|83066.2|31
1621991450000|2021-05-26 01:10:50|83118.5|83068.5|83118.6|83068.6|83119.8|83069.8|83117.3|83067.3|34
1621991460000|2021-05-26 01:11:00|83118.5|83068.5|83117|83067|83118.5|83082.4|83103.2|83066.6|37
1621991470000|2021-05-26 01:11:10|83118.2|83068.2|83120.6|83070.6|83125|83075|83117|83067|36
1621991480000|2021-05-26 01:11:20|83120.9|83070.9|83128.4|83078.4|83128.4|83085.5|83107.1|83070.9|36
1621991490000|2021-05-26 01:11:30|83127.5|83077.5|83123.7|83073.7|83127.9|83077.9|83122.3|83072.3|31
1621991500000|2021-05-26 01:11:40|83123.9|83073.9|83128|83078|83128.2|83078.2|83123.9|83073.9|20
1621991510000|2021-05-26 01:11:50|83128.2|83078.2|83124.2|83074.2|83128.5|83078.5|83124.2|83074.2|37
1621991520000|2021-05-26 01:12:00|83124.1|83074.1|83122.9|83072.9|83127.1|83077.1|83122.6|83072.6|39
1621991530000|2021-05-26 01:12:10|83122.6|83072.6|83126.5|83076.5|83131.3|83089.8|83113.8|83072.6|35
1621991540000|2021-05-26 01:12:20|83131.5|83081.5|83129.5|83079.5|83131.5|83092.8|83114.4|83076.5|26
1621991550000|2021-05-26 01:12:30|83129.9|83079.9|83126.4|83076.4|83129.9|83079.9|83126.4|83076.4|13
1621991560000|2021-05-26 01:12:40|83126.1|83076.1|83127.3|83077.3|83128.1|83078.1|83123.8|83073.8|21
1621991570000|2021-05-26 01:12:50|83127.4|83077.4|83125.7|83075.7|83127.4|83088.9|83113.4|83075.7|9
1621991580000|2021-05-26 01:13:00|83127.8|83077.8|83126|83076|83127.8|83077.8|83126|83076|13
1621991590000|2021-05-26 01:13:10|83126.3|83076.3|83112.4|83087.4|83127.8|83089.3|83110.5|83076.3|21
1621991600000|2021-05-26 01:13:20|83111.9|83086.9|83112.9|83087.9|83113|83088|83111.5|83086.5|11
1621991610000|2021-05-26 01:13:30|83113.1|83088.1|83128.9|83078.9|83130.5|83092.5|83112.9|83078.9|39
1621991620000|2021-05-26 01:13:40|83129.5|83079.5|83130.5|83080.5|83131.3|83081.3|83128.7|83078.7|28
1621991630000|2021-05-26 01:13:50|83130.4|83080.4|83126|83076|83130.4|83091.9|83111.5|83075|28
1621991640000|2021-05-26 01:14:00|83125.9|83075.9|83127.1|83077.1|83128|83078|83125.9|83075.9|28
1621991650000|2021-05-26 01:14:10|83125.5|83075.5|83126.7|83076.7|83126.9|83076.9|83125.2|83075.2|18
1621991660000|2021-05-26 01:14:20|83126.6|83076.6|83124.9|83074.9|83126.9|83090.2|83109.7|83074.9|30
1621991670000|2021-05-26 01:14:30|83124.7|83074.7|83125.3|83075.3|83129.2|83079.2|83123.3|83073.3|36
1621991680000|2021-05-26 01:14:40|83128.5|83078.5|83126.2|83076.2|83130|83080|83125.3|83075.3|43
1621991690000|2021-05-26 01:14:50|83126.1|83076.1|83129.9|83079.9|83129.9|83079.9|83125|83075|31
1621991700000|2021-05-26 01:15:00|83129.5|83079.5|83128.6|83078.6|83129.9|83079.9|83128|83078|33
1621991710000|2021-05-26 01:15:10|83128.4|83078.4|83130.7|83080.7|83131.9|83081.9|83128.4|83078.4|39
1621991720000|2021-05-26 01:15:20|83130.8|83080.8|83133.1|83083.1|83133.6|83083.6|83129.5|83079.5|32
1621991730000|2021-05-26 01:15:30|83133.2|83083.2|83132.6|83082.6|83135.7|83085.7|83129.1|83079.1|36
1621991740000|2021-05-26 01:15:40|83132.1|83082.1|83128.8|83078.8|83132.2|83082.2|83128.3|83078.3|30
1621991750000|2021-05-26 01:15:50|83129|83079|83126.3|83076.3|83129|83079|83125|83075|26
1621991760000|2021-05-26 01:16:00|83123.8|83073.8|83121.7|83071.7|83124.2|83074.2|83120.7|83070.7|25
1621991770000|2021-05-26 01:16:10|83121.3|83071.3|83122.7|83072.7|83123.1|83073.1|83121.2|83071.2|38
1621991780000|2021-05-26 01:16:20|83123|83073|83121.8|83071.8|83123|83073|83121|83071|26
1621991790000|2021-05-26 01:16:30|83122.1|83072.1|83110.1|83085.1|83125.5|83087.4|83110|83072|25
1621991800000|2021-05-26 01:16:40|83110.6|83085.6|83110|83085|83112.5|83087.5|83108.4|83083.4|25
1621991810000|2021-05-26 01:16:50|83110.2|83085.2|83122.7|83072.7|83123.9|83088.3|83107.2|83072.4|29
1621991820000|2021-05-26 01:17:00|83122.6|83072.6|83122.4|83072.4|83125|83075|83122.3|83072.3|31
1621991830000|2021-05-26 01:17:10|83123.4|83073.4|83121.8|83071.8|83123.4|83073.4|83121.4|83071.4|17
1621991840000|2021-05-26 01:17:20|83121.5|83071.5|83107.6|83082.6|83121.9|83082.6|83107.6|83070.3|14
1621991850000|2021-05-26 01:17:30|83108|83083|83112.1|83087.1|83113.6|83088.6|83106.4|83081.4|36
1621991860000|2021-05-26 01:17:40|83112.2|83087.2|83122.5|83072.5|83123.8|83087.2|83110|83071.4|27
1621991870000|2021-05-26 01:17:50|83122.6|83072.6|83125.3|83075.3|83125.5|83075.5|83122|83072|29
1621991880000|2021-05-26 01:18:00|83125|83075|83118.3|83093.3|83132.3|83094.5|83118.3|83073.9|32
1621991890000|2021-05-26 01:18:10|83119.7|83094.7|83131.3|83081.3|83134.3|83096.4|83119.7|83081.3|26
1621991900000|2021-05-26 01:18:20|83131.2|83081.2|83132.6|83082.6|83133.1|83094.8|83119.3|83080.6|26
1621991910000|2021-05-26 01:18:30|83132.5|83082.5|83134.4|83084.4|83134.4|83084.4|83131.4|83081.4|14
1621991920000|2021-05-26 01:18:40|83132.9|83082.9|83122.5|83097.5|83133|83097.5|83119.6|83081.6|14
1621991930000|2021-05-26 01:18:50|83116.8|83091.8|83131.1|83081.1|83138.9|83100.9|83116.8|83080.9|42
1621991940000|2021-05-26 01:19:00|83131.9|83081.9|83130.6|83080.6|83133.6|83083.6|83130.3|83080.3|19
1621991950000|2021-05-26 01:19:10|83130.9|83080.9|83132|83082|83132|83082|83130|83080|17
1621991960000|2021-05-26 01:19:20|83132.3|83082.3|83132.8|83082.8|83132.9|83082.9|83130.5|83080.5|32
1621991970000|2021-05-26 01:19:30|83132.7|83082.7|83119.1|83094.1|83132.7|83095.8|83117.6|83081.6|32
1621991980000|2021-05-26 01:19:40|83119.2|83094.2|83119.9|83094.9|83120.8|83095.8|83119.2|83094.2|22
1621991990000|2021-05-26 01:19:50|83119.5|83094.5|83132.6|83082.6|83132.6|83096.5|83119.1|83082.4|20
1621992000000|2021-05-26 01:20:00|83132.4|83082.4|83117.1|83092.1|83132.8|83093.3|83117|83081.8|36
1621992010000|2021-05-26 01:20:10|83117.4|83092.4|83118.7|83093.7|83132.3|83094.7|83117.3|83081.1|22
1621992020000|2021-05-26 01:20:20|83118.9|83093.9|83136.2|83086.2|83136.2|83094.1|83118.8|83081.3|25
1621992030000|2021-05-26 01:20:30|83121.8|83096.8|83115|83090|83122.3|83097.3|83115|83090|29
1621992040000|2021-05-26 01:20:40|83116.8|83091.8|83118.1|83093.1|83118.7|83093.7|83114.3|83089.3|30
1621992050000|2021-05-26 01:20:50|83118.4|83093.4|83111.3|83086.3|83118.4|83093.4|83111.1|83086.1|25
1621992060000|2021-05-26 01:21:00|83111.6|83086.6|83113.4|83088.4|83114|83089|83111.6|83086.6|21
1621992070000|2021-05-26 01:21:10|83113.5|83088.5|83116.9|83091.9|83118|83093|83113.5|83088.5|33
1621992080000|2021-05-26 01:21:20|83118.9|83093.9|83117.7|83092.7|83120.5|83095.5|83116.6|83091.6|22
1621992090000|2021-05-26 01:21:30|83117.6|83092.6|83117.9|83092.9|83118.6|83093.6|83117.2|83092.2|22
1621992100000|2021-05-26 01:21:40|83117.3|83092.3|83118.2|83093.2|83131.7|83095.7|83115.8|83079|28
1621992110000|2021-05-26 01:21:50|83118.1|83093.1|83116.6|83091.6|83118.1|83093.1|83115.9|83090.9|24
1621992120000|2021-05-26 01:22:00|83116.9|83091.9|83130.6|83080.6|83130.7|83093.5|83116.7|83080.3|24
1621992130000|2021-05-26 01:22:10|83130.8|83080.8|83119.3|83094.3|83130.8|83094.3|83117.5|83079.5|11
1621992140000|2021-05-26 01:22:20|83119.5|83094.5|83112.9|83087.9|83119.6|83094.6|83110.6|83085.6|35
1621992150000|2021-05-26 01:22:30|83113.3|83088.3|83129.7|83079.7|83130.9|83092|83113.3|83079.1|23
1621992160000|2021-05-26 01:22:40|83129.9|83079.9|83129.5|83079.5|83130.3|83080.3|83128.1|83078.1|17
1621992170000|2021-05-26 01:22:50|83128|83078|83129.4|83079.4|83129.4|83079.4|83128|83078|18
1621992180000|2021-05-26 01:23:00|83127.6|83077.6|83120.5|83095.5|83128|83096.7|83116.4|83077.6|31
1621992190000|2021-05-26 01:23:10|83123.2|83098.2|83118.9|83093.9|83136.1|83098.8|83118.9|83084.7|27
1621992200000|2021-05-26 01:23:20|83120.1|83095.1|83139.2|83089.2|83139.6|83103.9|83119.6|83088.3|37
1621992210000|2021-05-26 01:23:30|83138.9|83088.9|83127.4|83102.4|83139.7|83102.7|83123.6|83088.9|23
1621992220000|2021-05-26 01:23:40|83126.7|83101.7|83121|83096|83127|83102|83117.2|83092.2|37
1621992230000|2021-05-26 01:23:50|83122.4|83097.4|83120.4|83095.4|83124.1|83099.1|83120.3|83095.3|34
1621992240000|2021-05-26 01:24:00|83122.9|83097.9|83120.8|83095.8|83123|83098|83120.5|83095.5|24
1621992250000|2021-05-26 01:24:10|83120.6|83095.6|83118.1|83093.1|83120.8|83095.8|83118.1|83093.1|16
1621992260000|2021-05-26 01:24:20|83118.3|83093.3|83119.4|83094.4|83120.1|83095.1|83114.8|83089.8|37
1621992270000|2021-05-26 01:24:30|83119.8|83094.8|83125.1|83100.1|83135|83100.2|83118.1|83080.7|41
1621992280000|2021-05-26 01:24:40|83125|83100|83125.8|83100.8|83126.4|83101.4|83125|83100|23
1621992290000|2021-05-26 01:24:50|83125.5|83100.5|83126.7|83101.7|83126.9|83101.9|83124.6|83099.6|32
1621992300000|2021-05-26 01:25:00|83126.5|83101.5|83123.9|83098.9|83126.6|83101.6|83123|83098|27
1621992310000|2021-05-26 01:25:10|83122.5|83097.5|83121.1|83096.1|83124.1|83099.1|83119.3|83094.3|40
1621992320000|2021-05-26 01:25:20|83120.7|83095.7|83132.6|83082.6|83134.2|83096.4|83120.6|83081.8|33
1621992330000|2021-05-26 01:25:30|83131.9|83081.9|83132.8|83082.8|83133.3|83083.3|83131.3|83081.3|23
1621992340000|2021-05-26 01:25:40|83133|83083|83118.8|83093.8|83133.4|83096|83118|83082.8|22
1621992350000|2021-05-26 01:25:50|83118.4|83093.4|83118.4|83093.4|83120.7|83095.7|83116|83091|35
1621992360000|2021-05-26 01:26:00|83117.7|83092.7|83129.5|83079.5|83130.1|83096.6|83116.3|83079.5|38
1621992370000|2021-05-26 01:26:10|83129.7|83079.7|83117.4|83092.4|83129.7|83092.4|83116.6|83079.5|16
1621992380000|2021-05-26 01:26:20|83117|83092|83116.4|83091.4|83117.4|83092.4|83116|83091|18
1621992390000|2021-05-26 01:26:30|83116.6|83091.6|83116.2|83091.2|83118.4|83093.4|83115.7|83090.7|34
1621992400000|2021-05-26 01:26:40|83116.1|83091.1|83113.9|83088.9|83117.7|83092.7|83113.2|83088.2|32
1621992410000|2021-05-26 01:26:50|83114.1|83089.1|83114.5|83089.5|83114.5|83089.5|83113.1|83088.1|11
1621992420000|2021-05-26 01:27:00|83114.8|83089.8|83116.2|83091.2|83128.3|83091.7|83114|83078.3|12
1621992430000|2021-05-26 01:27:10|83117|83092|83116.6|83091.6|83117|83092|83116|83091|7
1621992440000|2021-05-26 01:27:20|83115.3|83090.3|83128.1|83078.1|83129.6|83090.5|83115.3|83077.7|13
1621992450000|2021-05-26 01:27:30|83128.3|83078.3|83126.3|83076.3|83129.5|83079.5|83126.3|83076.3|6
1621992460000|2021-05-26 01:27:40|83126.6|83076.6|83112.8|83087.8|83126.6|83092.8|83111.7|83076.6|13
1621992470000|2021-05-26 01:27:50|83112.5|83087.5|83113.2|83088.2|83116|83091|83112.4|83087.4|12
1621992480000|2021-05-26 01:28:00|83113.4|83088.4|83126|83076|83126.2|83088.7|83112.1|83075.7|20
1621992490000|2021-05-26 01:28:10|83126.7|83076.7|83111.4|83086.4|83126.7|83087.3|83111.4|83073.3|15
1621992500000|2021-05-26 01:28:20|83111.1|83086.1|83126.8|83076.8|83127|83086.5|83111.1|83073.6|29
1621992510000|2021-05-26 01:28:30|83126.9|83076.9|83123.7|83073.7|83127|83077|83123|83073|27
1621992520000|2021-05-26 01:28:40|83123.6|83073.6|83125.4|83075.4|83128.4|83078.4|83123.5|83073.5|22
1621992530000|2021-05-26 01:28:50|83123.3|83073.3|83128|83078|83128|83090.2|83110.6|83073.3|28
1621992540000|2021-05-26 01:29:00|83126.4|83076.4|83127.4|83077.4|83130.8|83080.8|83126.4|83076.4|29
1621992550000|2021-05-26 01:29:10|83127.3|83077.3|83125.3|83075.3|83127.5|83077.5|83124.2|83074.2|33
1621992560000|2021-05-26 01:29:20|83124.7|83074.7|83124.4|83074.4|83125.7|83075.7|83123.4|83073.4|30
1621992570000|2021-05-26 01:29:30|83124.3|83074.3|83125.8|83075.8|83127.9|83077.9|83122.3|83072.3|31
1621992580000|2021-05-26 01:29:40|83126.1|83076.1|83125.4|83075.4|83127.7|83077.7|83124.9|83074.9|25
1621992590000|2021-05-26 01:29:50|83112.1|83087.1|83112.7|83087.7|83112.8|83087.8|83112|83087|16
1621992600000|2021-05-26 01:30:00|83112.5|83087.5|83124.7|83074.7|83128.4|83091.3|83110|83074.3|43
1621992610000|2021-05-26 01:30:10|83124.6|83074.6|83124.2|83074.2|83124.6|83074.6|83122.1|83072.1|50
1621992620000|2021-05-26 01:30:20|83123.9|83073.9|83123.7|83073.7|83124.6|83074.6|83123.1|83073.1|26
1621992630000|2021-05-26 01:30:30|83123.8|83073.8|83124|83074|83124.3|83074.3|83123.4|83073.4|43
1621992640000|2021-05-26 01:30:40|83123.7|83073.7|83112.1|83087.1|83124|83087.1|83107.6|83073.1|39
1621992650000|2021-05-26 01:30:50|83111.7|83086.7|83111.4|83086.4|83111.7|83086.7|83107.2|83082.2|40
1621992660000|2021-05-26 01:31:00|83111.3|83086.3|83124.2|83074.2|83125.2|83087.5|83111.3|83073.5|53
1621992670000|2021-05-26 01:31:10|83124.3|83074.3|83123.5|83073.5|83124.5|83074.5|83121.6|83071.6|46
1621992680000|2021-05-26 01:31:20|83123.1|83073.1|83123.8|83073.8|83124.7|83074.7|83121.4|83071.4|43
1621992690000|2021-05-26 01:31:30|83124|83074|83124.8|83074.8|83127.2|83077.2|83123.4|83073.4|34
1621992700000|2021-05-26 01:31:40|83124.5|83074.5|83123.9|83073.9|83124.8|83074.8|83123.5|83073.5|19
1621992710000|2021-05-26 01:31:50|83123.2|83073.2|83124.3|83074.3|83125.7|83075.7|83123.1|83073.1|38
1621992720000|2021-05-26 01:32:00|83124.1|83074.1|83111.9|83086.9|83124.5|83090.2|83110.8|83073.9|31
1621992730000|2021-05-26 01:32:10|83114|83089|83120.8|83070.8|83127.8|83089|83113.8|83069.8|55
1621992740000|2021-05-26 01:32:20|83120.6|83070.6|83120.7|83070.7|83121.7|83071.7|83119.7|83069.7|40
1621992750000|2021-05-26 01:32:30|83120.8|83070.8|83119.4|83069.4|83121.3|83071.3|83118.7|83068.7|25
1621992760000|2021-05-26 01:32:40|83119.5|83069.5|83121.2|83071.2|83121.2|83071.2|83119.5|83069.5|26
1621992770000|2021-05-26 01:32:50|83121.7|83071.7|83108.5|83083.5|83121.7|83084.1|83107.1|83071.6|21
1621992780000|2021-05-26 01:33:00|83108.4|83083.4|83108.5|83083.5|83109.8|83084.8|83106.8|83081.8|42
1621992790000|2021-05-26 01:33:10|83107.2|83082.2|83107.7|83082.7|83107.8|83082.8|83105.9|83080.9|16
1621992800000|2021-05-26 01:33:20|83108.1|83083.1|83125.2|83075.2|83125.2|83083.1|83107.6|83070.4|40
1621992810000|2021-05-26 01:33:30|83125.9|83075.9|83114.5|83089.5|83126.4|83089.6|83114.5|83074.5|22
1621992820000|2021-05-26 01:33:40|83114.6|83089.6|83132.6|83082.6|83133.8|83094.2|83114.6|83076.5|32
1621992830000|2021-05-26 01:33:50|83132.9|83082.9|83134.2|83084.2|83134.6|83084.6|83132.2|83082.2|37
1621992840000|2021-05-26 01:34:00|83134.3|83084.3|83130.9|83080.9|83134.8|83084.8|83130.4|83080.4|34
1621992850000|2021-05-26 01:34:10|83131.2|83081.2|83131.7|83081.7|83132.7|83082.7|83131|83081|24
1621992860000|2021-05-26 01:34:20|83131.8|83081.8|83133.4|83083.4|83133.4|83098.5|83120.4|83081.2|28
1621992870000|2021-05-26 01:34:30|83133.1|83083.1|83116.1|83091.1|83133.4|83093.8|83116.1|83079.2|14
1621992880000|2021-05-26 01:34:40|83132|83082|83128.3|83078.3|83132.5|83082.5|83127.4|83077.4|35
1621992890000|2021-05-26 01:34:50|83128|83078|83131.4|83081.4|83131.7|83081.7|83126|83076|41
1621992900000|2021-05-26 01:35:00|83131.3|83081.3|83131.5|83081.5|83131.5|83081.5|83130.6|83080.6|21
1621992910000|2021-05-26 01:35:10|83131.8|83081.8|83130.5|83080.5|83132.4|83082.4|83129.7|83079.7|33
1621992920000|2021-05-26 01:35:20|83130.7|83080.7|83116.4|83091.4|83131.2|83091.7|83116.1|83080.3|24
1621992930000|2021-05-26 01:35:30|83116.5|83091.5|83116.3|83091.3|83128.2|83092.8|83113.8|83077.7|31
1621992940000|2021-05-26 01:35:40|83116.8|83091.8|83132.3|83082.3|83132.4|83092.6|83114.8|83080.3|35
1621992950000|2021-05-26 01:35:50|83132|83082|83131|83081|83132.3|83082.3|83131|83081|26
1621992960000|2021-05-26 01:36:00|83131.8|83081.8|83130.8|83080.8|83132.5|83082.5|83130.6|83080.6|29
1621992970000|2021-05-26 01:36:10|83130.7|83080.7|83117|83092|83130.9|83094.9|83116.5|83080.6|37
1621992980000|2021-05-26 01:36:20|83116.4|83091.4|83117.2|83092.2|83117.5|83092.5|83116.2|83091.2|29
1621992990000|2021-05-26 01:36:30|83117.3|83092.3|83120.4|83095.4|83120.9|83095.9|83117|83092|32
1621993000000|2021-05-26 01:36:40|83116|83091|83128.8|83078.8|83130.6|83092.7|83116|83078.4|34
1621993010000|2021-05-26 01:36:50|83128.7|83078.7|83128.5|83078.5|83130.8|83092.8|83116.7|83078.5|15
1621993020000|2021-05-26 01:37:00|83128.4|83078.4|83114.8|83089.8|83128.9|83089.8|83113.1|83076.9|37
1621993030000|2021-05-26 01:37:10|83115.1|83090.1|83116.3|83091.3|83117.8|83092.8|83112.9|83087.9|45
1621993040000|2021-05-26 01:37:20|83116.4|83091.4|83116.1|83091.1|83116.9|83091.9|83116.1|83091.1|15
1621993050000|2021-05-26 01:37:30|83115.8|83090.8|83121.8|83071.8|83127.8|83090.8|83110.6|83071.5|33
1621993060000|2021-05-26 01:37:40|83121.7|83071.7|83129.1|83079.1|83129.1|83079.1|83121.7|83071.7|42
1621993070000|2021-05-26 01:37:50|83129.3|83079.3|83127.4|83077.4|83129.6|83079.6|83127.4|83077.4|24
1621993080000|2021-05-26 01:38:00|83128|83078|83128.5|83078.5|83131.2|83081.2|83127.6|83077.6|36
1621993090000|2021-05-26 01:38:10|83128.9|83078.9|83127.8|83077.8|83130.2|83080.2|83123.8|83073.8|40
1621993100000|2021-05-26 01:38:20|83127.7|83077.7|83124.6|83074.6|83128.1|83078.1|83123.8|83073.8|33
1621993110000|2021-05-26 01:38:30|83124|83074|83121.2|83071.2|83124.9|83074.9|83120.9|83070.9|30
1621993120000|2021-05-26 01:38:40|83121.3|83071.3|83123.7|83073.7|83124.2|83074.2|83120.9|83070.9|28
1621993130000|2021-05-26 01:38:50|83123.9|83073.9|83125.9|83075.9|83126.2|83076.2|83122.8|83072.8|19
1621993140000|2021-05-26 01:39:00|83125.6|83075.6|83124.8|83074.8|83128|83078|83123.7|83073.7|35
1621993150000|2021-05-26 01:39:10|83125.3|83075.3|83123.6|83073.6|83125.6|83075.6|83123.6|83073.6|26
1621993160000|2021-05-26 01:39:20|83123.5|83073.5|83124.1|83074.1|83125.2|83075.2|83122.1|83072.1|33
1621993170000|2021-05-26 01:39:30|83124.7|83074.7|83126.4|83076.4|83126.4|83076.4|83124.3|83074.3|14
1621993180000|2021-05-26 01:39:40|83125.7|83075.7|83122.2|83072.2|83125.7|83075.7|83122|83072|31
1621993190000|2021-05-26 01:39:50|83122.5|83072.5|83123.2|83073.2|83124.7|83074.7|83122.5|83072.5|28
1621993200000|2021-05-26 01:40:00|83123.5|83073.5|83125.4|83075.4|83125.6|83075.6|83122|83072|37
1621993210000|2021-05-26 01:40:10|83122.3|83072.3|83128.5|83078.5|83128.9|83089|83113.9|83071.1|25
1621993220000|2021-05-26 01:40:20|83127.9|83077.9|83131|83081|83133.2|83083.2|83127.2|83077.2|34
1621993230000|2021-05-26 01:40:30|83131.2|83081.2|83129.5|83079.5|83132|83082|83129.5|83079.5|32
1621993240000|2021-05-26 01:40:40|83129.3|83079.3|83131.5|83081.5|83134.7|83084.7|83128.6|83078.6|27
1621993250000|2021-05-26 01:40:50|83131.7|83081.7|83133.4|83083.4|83137.3|83087.3|83131.7|83081.7|28
1621993260000|2021-05-26 01:41:00|83132.9|83082.9|83130.2|83080.2|83133.5|83083.5|83128.4|83078.4|37
1621993270000|2021-05-26 01:41:10|83130.5|83080.5|83132.4|83082.4|83132.8|83082.8|83126.9|83076.9|26
1621993280000|2021-05-26 01:41:20|83131.8|83081.8|83130.8|83080.8|83133.6|83083.6|83129.7|83079.7|26
1621993290000|2021-05-26 01:41:30|83130.9|83080.9|83134.3|83084.3|83134.9|83084.9|83129.6|83079.6|25
1621993300000|2021-05-26 01:41:40|83134.2|83084.2|83135.3|83085.3|83136.6|83086.6|83130.7|83080.7|32
1621993310000|2021-05-26 01:41:50|83135.2|83085.2|83133|83083|83135.2|83085.2|83132.8|83082.8|29
1621993320000|2021-05-26 01:42:00|83133.4|83083.4|83133.4|83083.4|83135.3|83085.3|83131.6|83081.6|38
1621993330000|2021-05-26 01:42:10|83134|83084|83133.8|83083.8|83135.6|83085.6|83132.3|83082.3|29
1621993340000|2021-05-26 01:42:20|83133.6|83083.6|83132.7|83082.7|83134.8|83084.8|83131.9|83081.9|43
1621993350000|2021-05-26 01:42:30|83132.6|83082.6|83129.1|83079.1|83133.1|83083.1|83128.1|83078.1|23
1621993360000|2021-05-26 01:42:40|83128.6|83078.6|83129|83079|83130.7|83080.7|83127.1|83077.1|34
1621993370000|2021-05-26 01:42:50|83129.1|83079.1|83131.5|83081.5|83133.9|83083.9|83128.9|83078.9|31
1621993380000|2021-05-26 01:43:00|83130.8|83080.8|83125.8|83075.8|83131.1|83081.1|83124.9|83074.9|33
1621993390000|2021-05-26 01:43:10|83124.7|83074.7|83129.3|83079.3|83130|83080|83124.2|83074.2|26
1621993400000|2021-05-26 01:43:20|83128.7|83078.7|83128.5|83078.5|83130.1|83080.1|83127.1|83077.1|39
1621993410000|2021-05-26 01:43:30|83128.6|83078.6|83126.2|83076.2|83129.9|83079.9|83125.5|83075.5|26
1621993420000|2021-05-26 01:43:40|83126.1|83076.1|83123.2|83073.2|83130.4|83080.4|83123.2|83073.2|33
1621993430000|2021-05-26 01:43:50|83123.3|83073.3|83128.5|83078.5|83128.5|83078.5|83123.3|83073.3|32
1621993440000|2021-05-26 01:44:00|83128.4|83078.4|83128.6|83078.6|83129.3|83079.3|83125.7|83075.7|25
1621993450000|2021-05-26 01:44:10|83128|83078|83126.4|83076.4|83128.9|83078.9|83123.7|83073.7|36
1621993460000|2021-05-26 01:44:20|83125.6|83075.6|83124.4|83074.4|83125.7|83075.7|83122.2|83072.2|25
1621993470000|2021-05-26 01:44:30|83124|83074|83122.9|83072.9|83127.9|83077.9|83121.9|83071.9|36
1621993480000|2021-05-26 01:44:40|83122.8|83072.8|83123.2|83073.2|83123.3|83073.3|83121.4|83071.4|27
1621993490000|2021-05-26 01:44:50|83122.8|83072.8|83122.3|83072.3|83123.2|83073.2|83121.6|83071.6|40
1621993500000|2021-05-26 01:45:00|83122.2|83072.2|83123.4|83073.4|83124.3|83074.3|83122.2|83072.2|43
1621993510000|2021-05-26 01:45:10|83123.5|83073.5|83112.9|83062.9|83123.5|83079.3|83104.3|83062.9|43
1621993520000|2021-05-26 01:45:20|83113.2|83063.2|83116|83066|83116.7|83066.7|83110.5|83060.5|36
1621993530000|2021-05-26 01:45:30|83115.7|83065.7|83115.3|83065.3|83116.4|83066.4|83115.1|83065.1|25
1621993540000|2021-05-26 01:45:40|83115.7|83065.7|83108.9|83058.9|83115.7|83065.7|83108.9|83058.9|28
1621993550000|2021-05-26 01:45:50|83108.7|83058.7|83109.1|83059.1|83110.9|83070.8|83095.8|83058.6|8
1621993560000|2021-05-26 01:46:00|83109.3|83059.3|83120.7|83070.7|83121.9|83071.9|83108.8|83058.8|49
1621993570000|2021-05-26 01:46:10|83120.8|83070.8|83120.3|83070.3|83123.4|83073.4|83120|83070|31
1621993580000|2021-05-26 01:46:20|83120.7|83070.7|83121.6|83071.6|83123.5|83073.5|83120.1|83070.1|35
1621993590000|2021-05-26 01:46:30|83120.9|83070.9|83123.8|83073.8|83124.1|83074.1|83119.2|83069.2|26
1621993600000|2021-05-26 01:46:40|83123.7|83073.7|83120.7|83070.7|83126.3|83076.3|83119|83069|35
1621993610000|2021-05-26 01:46:50|83120.9|83070.9|83117.8|83067.8|83121.8|83071.8|83117.8|83067.8|26
1621993620000|2021-05-26 01:47:00|83117.7|83067.7|83119.1|83069.1|83119.2|83069.2|83114.9|83064.9|50
1621993630000|2021-05-26 01:47:10|83119.3|83069.3|83113.4|83063.4|83119.3|83069.3|83113.4|83063.4|33
1621993640000|2021-05-26 01:47:20|83113|83063|83115.8|83065.8|83116.1|83066.1|83112.4|83062.4|43
1621993650000|2021-05-26 01:47:30|83116.1|83066.1|83112.5|83062.5|83116.1|83066.1|83112.3|83062.3|29
1621993660000|2021-05-26 01:47:40|83113.3|83063.3|83112.2|83062.2|83114.4|83064.4|83111.1|83061.1|25
1621993670000|2021-05-26 01:47:50|83111.5|83061.5|83116.2|83066.2|83117.3|83067.3|83111.5|83061.5|22
1621993680000|2021-05-26 01:48:00|83116.4|83066.4|83111.8|83061.8|83118.2|83068.2|83110.3|83060.3|33
1621993690000|2021-05-26 01:48:10|83111.3|83061.3|83111.2|83061.2|83115|83065|83110.2|83060.2|34
1621993700000|2021-05-26 01:48:20|83109.7|83059.7|83113.3|83063.3|83113.3|83063.3|83108|83058|37
1621993710000|2021-05-26 01:48:30|83114.4|83064.4|83120.1|83070.1|83120.4|83070.4|83114.4|83064.4|25
1621993720000|2021-05-26 01:48:40|83120.2|83070.2|83118.1|83068.1|83120.2|83070.2|83118.1|83068.1|28
1621993730000|2021-05-26 01:48:50|83118.4|83068.4|83113.9|83063.9|83118.7|83068.7|83113.2|83063.2|31
1621993740000|2021-05-26 01:49:00|83113.7|83063.7|83115.9|83065.9|83117.6|83067.6|83113.5|83063.5|29
1621993750000|2021-05-26 01:49:10|83115.4|83065.4|83115|83065|83116.1|83066.1|83112.8|83062.8|25
1621993760000|2021-05-26 01:49:20|83114.4|83064.4|83113.8|83063.8|83114.6|83064.6|83113.3|83063.3|19
1621993770000|2021-05-26 01:49:30|83113.5|83063.5|83111.4|83061.4|83114.7|83064.7|83110.9|83060.9|35
1621993780000|2021-05-26 01:49:40|83111.2|83061.2|83116.6|83066.6|83117.7|83067.7|83111.1|83061.1|38
1621993790000|2021-05-26 01:49:50|83116.4|83066.4|83115.2|83065.2|83117.7|83067.7|83114|83064|32
1621993800000|2021-05-26 01:50:00|83114.9|83064.9|83117.3|83067.3|83117.3|83067.3|83111.5|83061.5|34
1621993810000|2021-05-26 01:50:10|83117.1|83067.1|83116.3|83066.3|83117.5|83067.5|83115.9|83065.9|17
1621993820000|2021-05-26 01:50:20|83116.1|83066.1|83113.8|83063.8|83116.7|83066.7|83112.5|83062.5|29
1621993830000|2021-05-26 01:50:30|83114.2|83064.2|83113.5|83063.5|83116|83066|83113.4|83063.4|33
1621993840000|2021-05-26 01:50:40|83113.1|83063.1|83112.6|83062.6|83113.3|83063.3|83110.7|83060.7|27
1621993850000|2021-05-26 01:50:50|83113|83063|83113.5|83063.5|83113.9|83063.9|83111.9|83061.9|29
1621993860000|2021-05-26 01:51:00|83113|83063|83112.9|83062.9|83113.4|83063.4|83110.9|83060.9|21
1621993870000|2021-05-26 01:51:10|83112.6|83062.6|83113.8|83063.8|83113.8|83063.8|83112.2|83062.2|22
1621993880000|2021-05-26 01:51:20|83113.9|83063.9|83112.3|83062.3|83116.1|83066.1|83112.3|83062.3|38
1621993890000|2021-05-26 01:51:30|83115|83065|83118.6|83068.6|83121.7|83071.7|83114|83064|34
1621993900000|2021-05-26 01:51:40|83118.1|83068.1|83118.6|83068.6|83118.9|83068.9|83115|83065|50
1621993910000|2021-05-26 01:51:50|83118.5|83068.5|83116.5|83066.5|83119.2|83069.2|83115.3|83065.3|22
1621993920000|2021-05-26 01:52:00|83115.6|83065.6|83115.3|83065.3|83117.8|83067.8|83113.3|83063.3|43
1621993930000|2021-05-26 01:52:10|83115.1|83065.1|83110.8|83060.8|83115.4|83065.4|83109.8|83059.8|50
1621993940000|2021-05-26 01:52:20|83111|83061|83113.4|83063.4|83114.8|83064.8|83110.5|83060.5|33
1621993950000|2021-05-26 01:52:30|83113.7|83063.7|83108.9|83058.9|83113.7|83063.7|83108.1|83058.1|42
1621993960000|2021-05-26 01:52:40|83108.6|83058.6|83108.8|83058.8|83109.8|83059.8|83107.7|83057.7|24
1621993970000|2021-05-26 01:52:50|83108.9|83058.9|83107.4|83057.4|83108.9|83058.9|83105.9|83055.9|35
1621993980000|2021-05-26 01:53:00|83107.5|83057.5|83112|83062|83112.7|83062.7|83107.3|83057.3|31
1621993990000|2021-05-26 01:53:10|83111.9|83061.9|83110.5|83060.5|83111.9|83061.9|83110.4|83060.4|30
1621994000000|2021-05-26 01:53:20|83110.8|83060.8|83109.5|83059.5|83110.8|83060.8|83109.3|83059.3|10
1621994010000|2021-05-26 01:53:30|83109.7|83059.7|83108.1|83058.1|83109.8|83059.8|83107.6|83057.6|14
1621994020000|2021-05-26 01:53:40|83108.4|83058.4|83108.8|83058.8|83109.8|83059.8|83108|83058|25
1621994030000|2021-05-26 01:53:50|83108.9|83058.9|83108.2|83058.2|83108.9|83058.9|83107.3|83057.3|8
1621994040000|2021-05-26 01:54:00|83108|83058|83109.6|83059.6|83109.9|83059.9|83107.7|83057.7|20
1621994050000|2021-05-26 01:54:10|83109.5|83059.5|83114|83064|83115.4|83065.4|83109.2|83059.2|26
1621994060000|2021-05-26 01:54:20|83113.6|83063.6|83108.6|83058.6|83115.1|83065.1|83108.6|83058.6|36
1621994070000|2021-05-26 01:54:30|83108.4|83058.4|83106.2|83056.2|83109.8|83059.8|83106.2|83056.2|32
1621994080000|2021-05-26 01:54:40|83106.6|83056.6|83108|83058|83108.4|83058.4|83106.3|83056.3|28
1621994090000|2021-05-26 01:54:50|83108.1|83058.1|83109.4|83059.4|83109.4|83059.4|83106.9|83056.9|23
1621994100000|2021-05-26 01:55:00|83109.5|83059.5|83111.1|83061.1|83112.5|83062.5|83109|83059|40
1621994110000|2021-05-26 01:55:10|83109.9|83059.9|83113.2|83063.2|83113.9|83063.9|83107.8|83057.8|34
1621994120000|2021-05-26 01:55:20|83113.1|83063.1|83115|83065|83115.1|83065.1|83111.1|83061.1|31
1621994130000|2021-05-26 01:55:30|83115.2|83065.2|83116.9|83066.9|83117.1|83067.1|83115.2|83065.2|33
1621994140000|2021-05-26 01:55:40|83116.6|83066.6|83117|83067|83117|83067|83114|83064|29
1621994150000|2021-05-26 01:55:50|83116.8|83066.8|83118.6|83068.6|83118.6|83068.6|83116.1|83066.1|24
1621994160000|2021-05-26 01:56:00|83119|83069|83117|83067|83119|83069|83114.5|83064.5|18
1621994170000|2021-05-26 01:56:10|83116.9|83066.9|83117.4|83067.4|83118|83068|83115.8|83065.8|26
1621994180000|2021-05-26 01:56:20|83117.5|83067.5|83118.6|83068.6|83119.6|83069.6|83117|83067|23
1621994190000|2021-05-26 01:56:30|83118.5|83068.5|83126.1|83076.1|83127|83077|83118.3|83068.3|27
1621994200000|2021-05-26 01:56:40|83126|83076|83125|83075|83127|83077|83124.2|83074.2|27
1621994210000|2021-05-26 01:56:50|83125.1|83075.1|83124.8|83074.8|83125.5|83075.5|83124.1|83074.1|6
1621994220000|2021-05-26 01:57:00|83124.7|83074.7|83124.8|83074.8|83125.5|83075.5|83123.2|83073.2|20
1621994230000|2021-05-26 01:57:10|83121.8|83071.8|83125.9|83075.9|83126|83076|83121.8|83071.8|32
1621994240000|2021-05-26 01:57:20|83125.4|83075.4|83128.9|83078.9|83129.2|83079.2|83122|83072|33
1621994250000|2021-05-26 01:57:30|83128.8|83078.8|83130.9|83080.9|83131.6|83081.6|83128.8|83078.8|21
1621994260000|2021-05-26 01:57:40|83130.3|83080.3|83131.6|83081.6|83131.8|83081.8|83130.2|83080.2|16
1621994270000|2021-05-26 01:57:50|83131.3|83081.3|83134.9|83084.9|83134.9|83084.9|83129.9|83079.9|28
1621994280000|2021-05-26 01:58:00|83135.3|83085.3|83136.1|83086.1|83136.2|83086.2|83133.1|83083.1|34
1621994290000|2021-05-26 01:58:10|83135.9|83085.9|83134.2|83084.2|83136.9|83086.9|83134.2|83084.2|23
1621994300000|2021-05-26 01:58:20|83134.6|83084.6|83134|83084|83135.4|83085.4|83134|83084|29
1621994310000|2021-05-26 01:58:30|83134.1|83084.1|83133|83083|83134.5|83084.5|83131.5|83081.5|28
1621994320000|2021-05-26 01:58:40|83132.9|83082.9|83132.3|83082.3|83137.3|83087.3|83131.8|83081.8|28
1621994330000|2021-05-26 01:58:50|83132.6|83082.6|83133.4|83083.4|83134|83084|83132.1|83082.1|34
1621994340000|2021-05-26 01:59:00|83132.8|83082.8|83133.5|83083.5|83135|83085|83129.8|83079.8|28
1621994350000|2021-05-26 01:59:10|83133.6|83083.6|83135.2|83085.2|83137.7|83087.7|83133.6|83083.6|21
1621994360000|2021-05-26 01:59:20|83135.3|83085.3|83137.2|83087.2|83137.2|83087.2|83135.1|83085.1|18
1621994370000|2021-05-26 01:59:30|83136.5|83086.5|83134.7|83084.7|83138.3|83088.3|83133.1|83083.1|42
1621994380000|2021-05-26 01:59:40|83134|83084|83134.2|83084.2|83134.8|83084.8|83131.7|83081.7|40
1621994390000|2021-05-26 01:59:50|83134.1|83084.1|83128|83078|83137.7|83087.7|83128|83078|53
1621994400000|2021-05-26 02:00:00|83126.6|83076.6|83129.7|83079.7|83131.7|83081.7|83124.2|83074.2|61
1621994410000|2021-05-26 02:00:10|83129.9|83079.9|83124.5|83074.5|83130.9|83080.9|83121.5|83071.5|54
1621994420000|2021-05-26 02:00:20|83124.6|83074.6|83133|83083|83133.6|83083.6|83123.7|83073.7|57
1621994430000|2021-05-26 02:00:30|83133.2|83083.2|83132.8|83082.8|83140.5|83090.5|83132.5|83082.5|62
1621994440000|2021-05-26 02:00:40|83132.7|83082.7|83132.7|83082.7|83134|83084|83128.9|83078.9|42
1621994450000|2021-05-26 02:00:50|83132.6|83082.6|83129.7|83079.7|83133.4|83083.4|83129.7|83079.7|31
1621994460000|2021-05-26 02:01:00|83126.5|83076.5|83122.7|83072.7|83128.1|83078.1|83118.5|83068.5|54
1621994470000|2021-05-26 02:01:10|83122.8|83072.8|83120.7|83070.7|83123.5|83073.5|83117.2|83067.2|52
1621994480000|2021-05-26 02:01:20|83120.9|83070.9|83120.9|83070.9|83122.8|83072.8|83117.7|83067.7|43
1621994490000|2021-05-26 02:01:30|83120.6|83070.6|83122.8|83072.8|83125.5|83075.5|83120.2|83070.2|37
1621994500000|2021-05-26 02:01:40|83121.9|83071.9|83119|83069|83124.5|83074.5|83119|83069|27
1621994510000|2021-05-26 02:01:50|83118.9|83068.9|83121.7|83071.7|83123.1|83073.1|83118.8|83068.8|40
1621994520000|2021-05-26 02:02:00|83121.2|83071.2|83118.2|83068.2|83121.3|83071.3|83115.9|83065.9|29
1621994530000|2021-05-26 02:02:10|83117.6|83067.6|83120.6|83070.6|83120.7|83070.7|83117.6|83067.6|29
1621994540000|2021-05-26 02:02:20|83120.9|83070.9|83117.7|83067.7|83121.5|83071.5|83117.3|83067.3|23
1621994550000|2021-05-26 02:02:30|83117.4|83067.4|83117.1|83067.1|83123.1|83073.1|83115.9|83065.9|44
1621994560000|2021-05-26 02:02:40|83116.2|83066.2|83121.9|83071.9|83121.9|83071.9|83115.2|83065.2|34
1621994570000|2021-05-26 02:02:50|83121.7|83071.7|83118.6|83068.6|83122.4|83072.4|83117.8|83067.8|29
1621994580000|2021-05-26 02:03:00|83118.2|83068.2|83127.6|83077.6|83129.9|83079.9|83118.2|83068.2|52
1621994590000|2021-05-26 02:03:10|83127.7|83077.7|83128.4|83078.4|83131.7|83081.7|83127.6|83077.6|42
1621994600000|2021-05-26 02:03:20|83129.4|83079.4|83132.6|83082.6|83132.6|83082.6|83127.1|83077.1|55
1621994610000|2021-05-26 02:03:30|83132.8|83082.8|83129.6|83079.6|83132.8|83082.8|83127|83077|47
1621994620000|2021-05-26 02:03:40|83129.8|83079.8|83124.5|83074.5|83130.7|83080.7|83123.4|83073.4|54
1621994630000|2021-05-26 02:03:50|83124.9|83074.9|83129.5|83079.5|83133.1|83083.1|83123.9|83073.9|47
1621994640000|2021-05-26 02:04:00|83129.3|83079.3|83130.3|83080.3|83132.6|83082.6|83128.3|83078.3|47
1621994650000|2021-05-26 02:04:10|83130.4|83080.4|83127.4|83077.4|83131.6|83081.6|83126.4|83076.4|49
1621994660000|2021-05-26 02:04:20|83127.5|83077.5|83125.2|83075.2|83127.9|83077.9|83121.7|83071.7|45
1621994670000|2021-05-26 02:04:30|83125.1|83075.1|83122.5|83072.5|83125.6|83075.6|83121.9|83071.9|52
1621994680000|2021-05-26 02:04:40|83122.2|83072.2|83124.6|83074.6|83125.4|83075.4|83120.5|83070.5|40
1621994690000|2021-05-26 02:04:50|83124.7|83074.7|83129.1|83079.1|83129.8|83079.8|83122|83072|55
1621994700000|2021-05-26 02:05:00|83129|83079|83121.2|83071.2|83131.3|83081.3|83120.6|83070.6|47
1621994710000|2021-05-26 02:05:10|83120.9|83070.9|83121.9|83071.9|83121.9|83071.9|83119.3|83069.3|47
1621994720000|2021-05-26 02:05:20|83121.2|83071.2|83121.6|83071.6|83123|83073|83119.9|83069.9|39
1621994730000|2021-05-26 02:05:30|83121.7|83071.7|83120.8|83070.8|83122.3|83072.3|83119.8|83069.8|26
1621994740000|2021-05-26 02:05:40|83120.9|83070.9|83118.5|83068.5|83122.7|83072.7|83117.2|83067.2|42
1621994750000|2021-05-26 02:05:50|83118.4|83068.4|83117|83067|83120.4|83070.4|83117|83067|30
1621994760000|2021-05-26 02:06:00|83116.7|83066.7|83116.7|83066.7|83118.6|83068.6|83115|83065|34
1621994770000|2021-05-26 02:06:10|83116.6|83066.6|83118.8|83068.8|83120|83070|83115.4|83065.4|47
1621994780000|2021-05-26 02:06:20|83118.7|83068.7|83117.1|83067.1|83120.4|83070.4|83116.4|83066.4|33
1621994790000|2021-05-26 02:06:30|83117|83067|83115.9|83065.9|83117|83067|83114.6|83064.6|32
1621994800000|2021-05-26 02:06:40|83116.1|83066.1|83116.3|83066.3|83118.8|83068.8|83114.8|83064.8|42
1621994810000|2021-05-26 02:06:50|83116.4|83066.4|83115.9|83065.9|83118|83068|83115.7|83065.7|24
1621994820000|2021-05-26 02:07:00|83116|83066|83119.3|83069.3|83120|83081.5|83103.4|83065.6|23
1621994830000|2021-05-26 02:07:10|83119.6|83069.6|83118.7|83068.7|83121.1|83071.1|83117.4|83067.4|18
1621994840000|2021-05-26 02:07:20|83118.9|83068.9|83117.3|83067.3|83120.6|83070.6|83117.2|83067.2|38
1621994850000|2021-05-26 02:07:30|83117.5|83067.5|83118|83068|83120.2|83070.2|83116|83066|42
1621994860000|2021-05-26 02:07:40|83119.9|83069.9|83118.7|83068.7|83120.8|83070.8|83115.9|83065.9|36
1621994870000|2021-05-26 02:07:50|83118.8|83068.8|83117|83067|83118.8|83068.8|83116.4|83066.4|21
1621994880000|2021-05-26 02:08:00|83117.1|83067.1|83118.3|83068.3|83118.9|83068.9|83115.4|83065.4|24
1621994890000|2021-05-26 02:08:10|83118.8|83068.8|83119.5|83069.5|83121.2|83071.2|83117.9|83067.9|45
1621994900000|2021-05-26 02:08:20|83119.7|83069.7|83116.4|83066.4|83120|83070|83116.2|83066.2|39
1621994910000|2021-05-26 02:08:30|83117.1|83067.1|83118.2|83068.2|83119.2|83069.2|83116.7|83066.7|31
1621994920000|2021-05-26 02:08:40|83117.9|83067.9|83118.1|83068.1|83120.1|83078|83102.6|83065.6|33
1621994930000|2021-05-26 02:08:50|83118.3|83068.3|83115.7|83065.7|83119.1|83069.1|83114.3|83064.3|39
1621994940000|2021-05-26 02:09:00|83116|83066|83121.8|83071.8|83121.8|83071.8|83113.6|83063.6|30
1621994950000|2021-05-26 02:09:10|83122.3|83072.3|83109.7|83059.7|83122.3|83072.3|83109.4|83059.4|53
1621994960000|2021-05-26 02:09:20|83109.4|83059.4|83110.2|83060.2|83115.2|83065.2|83109.4|83059.4|45
1621994970000|2021-05-26 02:09:30|83110.3|83060.3|83111.9|83061.9|83115.8|83065.8|83110.3|83060.3|41
1621994980000|2021-05-26 02:09:40|83113.9|83063.9|83116.2|83066.2|83116.9|83066.9|83112.4|83062.4|32
1621994990000|2021-05-26 02:09:50|83112.2|83062.2|83109.8|83059.8|83112.7|83062.7|83108.9|83058.9|49
1621995000000|2021-05-26 02:10:00|83109.5|83059.5|83104.5|83054.5|83111.6|83061.6|83099|83049|50
1621995010000|2021-05-26 02:10:10|83104.7|83054.7|83095.3|83045.3|83104.7|83054.7|83093.9|83043.9|54
1621995020000|2021-05-26 02:10:20|83095.6|83045.6|83099.8|83049.8|83102.2|83052.2|83094.5|83044.5|51
1621995030000|2021-05-26 02:10:30|83099.6|83049.6|83094.2|83044.2|83099.8|83049.8|83093.8|83043.8|46
1621995040000|2021-05-26 02:10:40|83094.1|83044.1|83093.9|83043.9|83095.9|83045.9|83093.3|83043.3|33
1621995050000|2021-05-26 02:10:50|83094.7|83044.7|83088.8|83038.8|83095|83045|83088.8|83038.8|31
1621995060000|2021-05-26 02:11:00|83089.2|83039.2|83091.1|83041.1|83091.5|83041.5|83088.7|83038.7|38
1621995070000|2021-05-26 02:11:10|83091.2|83041.2|83089.3|83039.3|83091.3|83041.3|83088.3|83038.3|45
1621995080000|2021-05-26 02:11:20|83089.2|83039.2|83090.9|83040.9|83090.9|83040.9|83086.3|83036.3|41
1621995090000|2021-05-26 02:11:30|83090.8|83040.8|83093.8|83043.8|83093.9|83043.9|83089.2|83039.2|38
1621995100000|2021-05-26 02:11:40|83089.4|83039.4|83092.3|83042.3|83093.4|83043.4|83089.4|83039.4|35
1621995110000|2021-05-26 02:11:50|83092.4|83042.4|83090.7|83040.7|83093.1|83043.1|83090.7|83040.7|26
1621995120000|2021-05-26 02:12:00|83091|83041|83092|83042|83092.3|83042.3|83090.7|83040.7|18
1621995130000|2021-05-26 02:12:10|83091.5|83041.5|83091.8|83041.8|83092.1|83042.1|83090.1|83040.1|29
1621995140000|2021-05-26 02:12:20|83091.9|83041.9|83092.4|83042.4|83092.8|83042.8|83091.6|83041.6|30
1621995150000|2021-05-26 02:12:30|83092.3|83042.3|83094.9|83044.9|83095.9|83045.9|83091.5|83041.5|27
1621995160000|2021-05-26 02:12:40|83094.6|83044.6|83092.8|83042.8|83094.9|83044.9|83092.7|83042.7|32
1621995170000|2021-05-26 02:12:50|83093|83043|83100.3|83050.3|83100.3|83050.3|83091.5|83041.5|37
1621995180000|2021-05-26 02:13:00|83100|83050|83098.6|83048.6|83100|83050|83098.5|83048.5|27
1621995190000|2021-05-26 02:13:10|83098.7|83048.7|83100|83050|83101.2|83051.2|83098.4|83048.4|46
1621995200000|2021-05-26 02:13:20|83100.3|83050.3|83096.5|83046.5|83100.9|83050.9|83096.5|83046.5|26
1621995210000|2021-05-26 02:13:30|83096.7|83046.7|83099.3|83049.3|83099.3|83049.3|83095.9|83045.9|25
1621995220000|2021-05-26 02:13:40|83100.2|83050.2|83097.9|83047.9|83100.5|83050.5|83097.4|83047.4|29
1621995230000|2021-05-26 02:13:50|83097.8|83047.8|83096.9|83046.9|83098.1|83048.1|83095.8|83045.8|28
1621995240000|2021-05-26 02:14:00|83097.1|83047.1|83097.1|83047.1|83097.5|83047.5|83096.2|83046.2|19
1621995250000|2021-05-26 02:14:10|83096.4|83046.4|83096.9|83046.9|83097.3|83047.3|83095.4|83045.4|19
1621995260000|2021-05-26 02:14:20|83097.1|83047.1|83095|83045|83097.6|83047.6|83095|83045|18
1621995270000|2021-05-26 02:14:30|83095.3|83045.3|83095.3|83045.3|83095.4|83045.4|83094.7|83044.7|11
1621995280000|2021-05-26 02:14:40|83095.2|83045.2|83098.3|83048.3|83098.3|83048.3|83095.2|83045.2|19
1621995290000|2021-05-26 02:14:50|83097.7|83047.7|83098.9|83048.9|83099.5|83049.5|83097.7|83047.7|21
1621995300000|2021-05-26 02:15:00|83099.2|83049.2|83093.7|83043.7|83099.2|83049.2|83093.7|83043.7|27
1621995310000|2021-05-26 02:15:10|83093.8|83043.8|83093.7|83043.7|83095.1|83045.1|83093.4|83043.4|18
1621995320000|2021-05-26 02:15:20|83093.9|83043.9|83096|83046|83097.6|83047.6|83093.7|83043.7|24
1621995330000|2021-05-26 02:15:30|83095.6|83045.6|83097.2|83047.2|83097.2|83047.2|83094.3|83044.3|27
1621995340000|2021-05-26 02:15:40|83097.4|83047.4|83101.4|83051.4|83102|83052|83095.9|83045.9|25
1621995350000|2021-05-26 02:15:50|83101.6|83051.6|83101.1|83051.1|83101.7|83051.7|83100.2|83050.2|20
1621995360000|2021-05-26 02:16:00|83100.8|83050.8|83097.1|83047.1|83101.2|83051.2|83096.8|83046.8|21
1621995370000|2021-05-26 02:16:10|83096.5|83046.5|83093.8|83043.8|83096.6|83046.6|83092.4|83042.4|31
1621995380000|2021-05-26 02:16:20|83093.7|83043.7|83089.2|83039.2|83093.8|83043.8|83088.5|83038.5|27
1621995390000|2021-05-26 02:16:30|83089.4|83039.4|83091.1|83041.1|83091.4|83041.4|83088.1|83038.1|29
1621995400000|2021-05-26 02:16:40|83091.4|83041.4|83089.5|83039.5|83091.5|83041.5|83089.3|83039.3|40
1621995410000|2021-05-26 02:16:50|83088.8|83038.8|83092.9|83042.9|83092.9|83042.9|83087.9|83037.9|43
1621995420000|2021-05-26 02:17:00|83093|83043|83095.6|83045.6|83095.6|83045.6|83093|83043|46
1621995430000|2021-05-26 02:17:10|83097.1|83047.1|83093.2|83043.2|83098.2|83048.2|83092.7|83042.7|26
1621995440000|2021-05-26 02:17:20|83093|83043|83089.3|83039.3|83094.4|83044.4|83089.3|83039.3|21
1621995450000|2021-05-26 02:17:30|83077|83052|83091.7|83041.7|83095.5|83052.1|83077|83041.6|27
1621995460000|2021-05-26 02:17:40|83091.6|83041.6|83090.3|83040.3|83096|83046|83090.2|83040.2|19
1621995470000|2021-05-26 02:17:50|83090.9|83040.9|83089.6|83039.6|83093.4|83043.4|83088.6|83038.6|28
1621995480000|2021-05-26 02:18:00|83089.8|83039.8|83089.7|83039.7|83090.6|83040.6|83086.8|83036.8|37
1621995490000|2021-05-26 02:18:10|83088.7|83038.7|83097.5|83047.5|83097.5|83047.5|83088.7|83038.7|29
1621995500000|2021-05-26 02:18:20|83096.8|83046.8|83100.2|83050.2|83102.1|83052.1|83096.8|83046.8|38
1621995510000|2021-05-26 02:18:30|83099|83049|83098.3|83048.3|83099.4|83049.4|83098.2|83048.2|28
1621995520000|2021-05-26 02:18:40|83098.8|83048.8|83098.7|83048.7|83100|83050|83097.7|83047.7|32
1621995530000|2021-05-26 02:18:50|83098.5|83048.5|83097.4|83047.4|83100.6|83050.6|83097.4|83047.4|31
1621995540000|2021-05-26 02:19:00|83097.3|83047.3|83094.2|83044.2|83098.5|83048.5|83094|83044|28
1621995550000|2021-05-26 02:19:10|83093.9|83043.9|83096|83046|83096|83046|83093.6|83043.6|24
1621995560000|2021-05-26 02:19:20|83095.6|83045.6|83096.1|83046.1|83103.4|83053.4|83092.9|83042.9|37
1621995570000|2021-05-26 02:19:30|83095.6|83045.6|83093.1|83043.1|83098.5|83048.5|83092.8|83042.8|29
1621995580000|2021-05-26 02:19:40|83093.5|83043.5|83093|83043|83097.3|83047.3|83092.1|83042.1|37
1621995590000|2021-05-26 02:19:50|83092.6|83042.6|83095.8|83045.8|83097.9|83047.9|83091.8|83041.8|33
1621995600000|2021-05-26 02:20:00|83095.9|83045.9|83100|83050|83100|83050|83095.9|83045.9|27
1621995610000|2021-05-26 02:20:10|83099.6|83049.6|83094.2|83044.2|83099.8|83049.8|83093.8|83043.8|23
1621995620000|2021-05-26 02:20:20|83096.7|83046.7|83093.1|83043.1|83096.7|83046.7|83091.2|83041.2|25
1621995630000|2021-05-26 02:20:30|83092.5|83042.5|83092|83042|83098.1|83048.1|83091.4|83041.4|31
1621995640000|2021-05-26 02:20:40|83092.7|83042.7|83091.9|83041.9|83093.3|83043.3|83090.1|83040.1|29
1621995650000|2021-05-26 02:20:50|83092.2|83042.2|83088.4|83038.4|83092.2|83042.2|83088.3|83038.3|45
1621995660000|2021-05-26 02:21:00|83088.7|83038.7|83091.1|83041.1|83091.1|83041.1|83088.6|83038.6|23
1621995670000|2021-05-26 02:21:10|83091|83041|83091.8|83041.8|83093.3|83043.3|83091|83041|18
1621995680000|2021-05-26 02:21:20|83091.7|83041.7|83092.4|83042.4|83092.8|83042.8|83091.6|83041.6|26
1621995690000|2021-05-26 02:21:30|83092.3|83042.3|83090.9|83040.9|83093.4|83043.4|83090.7|83040.7|20
1621995700000|2021-05-26 02:21:40|83090.6|83040.6|83093.2|83043.2|83093.2|83043.2|83090.3|83040.3|32
1621995710000|2021-05-26 02:21:50|83092.9|83042.9|83094|83044|83100|83050|83090.9|83040.9|29
1621995720000|2021-05-26 02:22:00|83092.8|83042.8|83092.7|83042.7|83096.6|83046.6|83091.5|83041.5|37
1621995730000|2021-05-26 02:22:10|83093.7|83043.7|83092.3|83042.3|83094.1|83044.1|83088.9|83038.9|18
1621995740000|2021-05-26 02:22:20|83092.5|83042.5|83090.2|83040.2|83094.4|83044.4|83090.2|83040.2|29
1621995750000|2021-05-26 02:22:30|83090.1|83040.1|83089|83039|83090.9|83040.9|83086.1|83036.1|40
1621995760000|2021-05-26 02:22:40|83088.6|83038.6|83092|83042|83095.4|83045.4|83087.6|83037.6|44
1621995770000|2021-05-26 02:22:50|83092.4|83042.4|83090.8|83040.8|83092.8|83042.8|83090.5|83040.5|18
1621995780000|2021-05-26 02:23:00|83090.2|83040.2|83085.5|83035.5|83091.5|83041.5|83083.4|83033.4|30
1621995790000|2021-05-26 02:23:10|83084.9|83034.9|83084.2|83034.2|83089|83039|83084.2|83034.2|18
1621995800000|2021-05-26 02:23:20|83081.4|83031.4|83083|83033|83088.3|83038.3|83080|83030|33
1621995810000|2021-05-26 02:23:30|83084.8|83034.8|83083.8|83033.8|83085.7|83035.7|83078.4|83028.4|31
1621995820000|2021-05-26 02:23:40|83083.9|83033.9|83083.1|83033.1|83083.9|83033.9|83076.2|83026.2|41
1621995830000|2021-05-26 02:23:50|83082.8|83032.8|83076.8|83026.8|83084.3|83034.3|83076.4|83026.4|29
1621995840000|2021-05-26 02:24:00|83076.5|83026.5|83082.3|83032.3|83083|83033|83076.5|83026.5|30
1621995850000|2021-05-26 02:24:10|83082.2|83032.2|83081.2|83031.2|83082.9|83032.9|83080.7|83030.7|24
1621995860000|2021-05-26 02:24:20|83081.7|83031.7|83081.5|83031.5|83081.8|83031.8|83079.5|83029.5|18
1621995870000|2021-05-26 02:24:30|83081.4|83031.4|83081.4|83031.4|83082.8|83032.8|83080.4|83030.4|26
1621995880000|2021-05-26 02:24:40|83082.4|83032.4|83080.6|83030.6|83083.1|83033.1|83078.5|83028.5|39
1621995890000|2021-05-26 02:24:50|83080.5|83030.5|83077.7|83027.7|83081.4|83031.4|83077.3|83027.3|41
1621995900000|2021-05-26 02:25:00|83077.6|83027.6|83075.4|83025.4|83078|83028|83075.4|83025.4|22
1621995910000|2021-05-26 02:25:10|83075.7|83025.7|83082.2|83032.2|83082.2|83032.2|83075.5|83025.5|32
1621995920000|2021-05-26 02:25:20|83081.3|83031.3|83078.7|83028.7|83084.4|83034.4|83078.7|83028.7|34
1621995930000|2021-05-26 02:25:30|83079|83029|83080.3|83030.3|83083.5|83033.5|83076.9|83026.9|37
1621995940000|2021-05-26 02:25:40|83080.4|83030.4|83085.5|83035.5|83085.5|83035.5|83079.9|83029.9|39
1621995950000|2021-05-26 02:25:50|83085.6|83035.6|83082.7|83032.7|83085.7|83035.7|83080.8|83030.8|48
1621995960000|2021-05-26 02:26:00|83082.8|83032.8|83083.3|83033.3|83085.3|83035.3|83076.3|83026.3|37
1621995970000|2021-05-26 02:26:10|83081.8|83031.8|83078.8|83028.8|83082.5|83032.5|83077.9|83027.9|35
1621995980000|2021-05-26 02:26:20|83078.9|83028.9|83077.4|83027.4|83078.9|83028.9|83076.2|83026.2|27
1621995990000|2021-05-26 02:26:30|83077.1|83027.1|83076.3|83026.3|83077.9|83027.9|83071.8|83021.8|35
1621996000000|2021-05-26 02:26:40|83076.2|83026.2|83076.7|83026.7|83077.1|83027.1|83075.4|83025.4|27
1621996010000|2021-05-26 02:26:50|83077.2|83027.2|83075.4|83025.4|83077.2|83027.2|83073.3|83023.3|22
1621996020000|2021-05-26 02:27:00|83075.1|83025.1|83075.2|83025.2|83076.3|83026.3|83074.7|83024.7|19
1621996030000|2021-05-26 02:27:10|83076|83026|83075.7|83025.7|83076|83026|83071.4|83021.4|27
1621996040000|2021-05-26 02:27:20|83075.3|83025.3|83072.4|83022.4|83075.6|83025.6|83072.2|83022.2|26
1621996050000|2021-05-26 02:27:30|83072.6|83022.6|83074.8|83024.8|83074.8|83024.8|83072.1|83022.1|23
1621996060000|2021-05-26 02:27:40|83074.9|83024.9|83076.3|83026.3|83076.3|83026.3|83072.9|83022.9|12
1621996070000|2021-05-26 02:27:50|83075.5|83025.5|83076.9|83026.9|83077.1|83027.1|83075|83025|15
1621996080000|2021-05-26 02:28:00|83076.8|83026.8|83074.3|83024.3|83077.2|83027.2|83073.7|83023.7|37
1621996090000|2021-05-26 02:28:10|83074.7|83024.7|83075.6|83025.6|83076.3|83026.3|83070.6|83020.6|34
1621996100000|2021-05-26 02:28:20|83075.7|83025.7|83072.2|83022.2|83078.2|83028.2|83071.1|83021.1|38
1621996110000|2021-05-26 02:28:30|83071.8|83021.8|83072.4|83022.4|83072.9|83022.9|83071.8|83021.8|17
1621996120000|2021-05-26 02:28:40|83072.3|83022.3|83075.7|83025.7|83076.7|83026.7|83070.7|83020.7|19
1621996130000|2021-05-26 02:28:50|83076|83026|83076.4|83026.4|83077.2|83027.2|83074.8|83024.8|29
1621996140000|2021-05-26 02:29:00|83076.3|83026.3|83075|83025|83077.9|83027.9|83075|83025|34
1621996150000|2021-05-26 02:29:10|83075.1|83025.1|83073.7|83023.7|83075.8|83025.8|83071.7|83021.7|23
1621996160000|2021-05-26 02:29:20|83073.8|83023.8|83083.2|83033.2|83083.3|83033.3|83072.5|83022.5|33
1621996170000|2021-05-26 02:29:30|83083.4|83033.4|83082.4|83032.4|83083.4|83033.4|83081.4|83031.4|30
1621996180000|2021-05-26 02:29:40|83082.5|83032.5|83078.3|83028.3|83082.5|83032.5|83077|83027|28
1621996190000|2021-05-26 02:29:50|83078.8|83028.8|83084|83034|83084|83034|83078|83028|17
1621996200000|2021-05-26 02:30:00|83084.1|83034.1|83081.1|83031.1|83084.1|83034.1|83078.9|83028.9|51
1621996210000|2021-05-26 02:30:10|83081.2|83031.2|83075.1|83025.1|83081.2|83031.2|83070.1|83020.1|58
1621996220000|2021-05-26 02:30:20|83075.4|83025.4|83075.6|83025.6|83076.5|83026.5|83074.8|83024.8|37
1621996230000|2021-05-26 02:30:30|83075.7|83025.7|83075.8|83025.8|83076.1|83026.1|83074.6|83024.6|30
1621996240000|2021-05-26 02:30:40|83075.4|83025.4|83075.4|83025.4|83078.4|83028.4|83069.9|83019.9|26
1621996250000|2021-05-26 02:30:50|83075.9|83025.9|83077.2|83027.2|83077.4|83027.4|83074.3|83024.3|13
1621996260000|2021-05-26 02:31:00|83076.8|83026.8|83077.5|83027.5|83079.5|83029.5|83075.4|83025.4|36
1621996270000|2021-05-26 02:31:10|83077.1|83027.1|83075.2|83025.2|83077.6|83027.6|83074|83024|34
1621996280000|2021-05-26 02:31:20|83072.1|83022.1|83074.3|83024.3|83074.8|83024.8|83072.1|83022.1|20
1621996290000|2021-05-26 02:31:30|83073.6|83023.6|83076.9|83026.9|83078.7|83028.7|83073.6|83023.6|21
1621996300000|2021-05-26 02:31:40|83076.4|83026.4|83069.5|83019.5|83076.4|83026.4|83069.5|83019.5|13
1621996310000|2021-05-26 02:31:50|83069.7|83019.7|83071.2|83021.2|83072.9|83022.9|83065.9|83015.9|30
1621996320000|2021-05-26 02:32:00|83071.5|83021.5|83069.1|83019.1|83071.7|83021.7|83069|83019|19
1621996330000|2021-05-26 02:32:10|83067.5|83017.5|83071.4|83021.4|83071.4|83021.4|83066.9|83016.9|13
1621996340000|2021-05-26 02:32:20|83071.3|83021.3|83070.1|83020.1|83071.3|83021.3|83069.4|83019.4|22
1621996350000|2021-05-26 02:32:30|83069.3|83019.3|83072.3|83022.3|83072.7|83022.7|83068.8|83018.8|34
1621996360000|2021-05-26 02:32:40|83071.8|83021.8|83075.6|83025.6|83076.4|83026.4|83071.8|83021.8|26
1621996370000|2021-05-26 02:32:50|83075.7|83025.7|83071.6|83021.6|83076.3|83026.3|83071.1|83021.1|31
1621996380000|2021-05-26 02:33:00|83071.9|83021.9|83071|83021|83072|83022|83070.1|83020.1|25
1621996390000|2021-05-26 02:33:10|83070.9|83020.9|83070.6|83020.6|83072.6|83022.6|83070.3|83020.3|18
1621996400000|2021-05-26 02:33:20|83072.5|83022.5|83071|83021|83076.3|83026.3|83069|83019|28
1621996410000|2021-05-26 02:33:30|83070.9|83020.9|83070.7|83020.7|83073.1|83023.1|83069.9|83019.9|31
1621996420000|2021-05-26 02:33:40|83070.9|83020.9|83072.4|83022.4|83072.4|83022.4|83069.1|83019.1|12
1621996430000|2021-05-26 02:33:50|83072.2|83022.2|83071.4|83021.4|83072.7|83022.7|83069|83019|39
1621996440000|2021-05-26 02:34:00|83071.3|83021.3|83073.2|83023.2|83074.2|83024.2|83071.3|83021.3|22
1621996450000|2021-05-26 02:34:10|83072.4|83022.4|83077.7|83027.7|83079.3|83029.3|83072.4|83022.4|49
1621996460000|2021-05-26 02:34:20|83077.5|83027.5|83073.3|83023.3|83077.7|83027.7|83072.1|83022.1|32
1621996470000|2021-05-26 02:34:30|83073.6|83023.6|83073|83023|83073.9|83023.9|83071.5|83021.5|16
1621996480000|2021-05-26 02:34:40|83072|83022|83070.5|83020.5|83073.3|83023.3|83069.2|83019.2|23
1621996490000|2021-05-26 02:34:50|83070.8|83020.8|83067.6|83017.6|83070.8|83020.8|83067.6|83017.6|11
1621996500000|2021-05-26 02:35:00|83069.5|83019.5|83069.5|83019.5|83070|83020|83066.1|83016.1|30
1621996510000|2021-05-26 02:35:10|83069.6|83019.6|83071.4|83021.4|83071.5|83021.5|83068.6|83018.6|21
1621996520000|2021-05-26 02:35:20|83071|83021|83068.3|83018.3|83072.4|83022.4|83067.8|83017.8|34
1621996530000|2021-05-26 02:35:30|83068.5|83018.5|83072.4|83022.4|83072.4|83022.4|83067.8|83017.8|31
1621996540000|2021-05-26 02:35:40|83072.1|83022.1|83069|83019|83072.1|83022.1|83068.7|83018.7|20
1621996550000|2021-05-26 02:35:50|83063.8|83013.8|83067.8|83017.8|83069|83019|83063.8|83013.8|16
1621996560000|2021-05-26 02:36:00|83068.1|83018.1|83067.9|83017.9|83069|83019|83067.9|83017.9|16
1621996570000|2021-05-26 02:36:10|83068|83018|83064|83014|83071.4|83021.4|83063.5|83013.5|39
1621996580000|2021-05-26 02:36:20|83064.8|83014.8|83065.3|83015.3|83067.3|83017.3|83062.9|83012.9|28
1621996590000|2021-05-26 02:36:30|83065.1|83015.1|83064.4|83014.4|83065.8|83015.8|83058.1|83008.1|20
1621996600000|2021-05-26 02:36:40|83064.6|83014.6|83064.1|83014.1|83070.1|83020.1|83064.1|83014.1|41
1621996610000|2021-05-26 02:36:50|83064.6|83014.6|83061.6|83011.6|83064.6|83014.6|83061|83011|30
1621996620000|2021-05-26 02:37:00|83061.4|83011.4|83061.3|83011.3|83061.9|83011.9|83060|83010|22
1621996630000|2021-05-26 02:37:10|83061.4|83011.4|83063.1|83013.1|83065.4|83015.4|83058.4|83008.4|39
1621996640000|2021-05-26 02:37:20|83063|83013|83062|83012|83063.4|83013.4|83060.6|83010.6|34
1621996650000|2021-05-26 02:37:30|83061.8|83011.8|83063|83013|83063.8|83013.8|83061.8|83011.8|13
1621996660000|2021-05-26 02:37:40|83063.2|83013.2|83061.2|83011.2|83063.6|83013.6|83061.1|83011.1|32
1621996670000|2021-05-26 02:37:50|83061.3|83011.3|83059.4|83009.4|83064.2|83014.2|83059.1|83009.1|43
1621996680000|2021-05-26 02:38:00|83058.5|83008.5|83059.6|83009.6|83061.3|83011.3|83058.3|83008.3|29
1621996690000|2021-05-26 02:38:10|83059.9|83009.9|83059|83009|83060.6|83010.6|83053.7|83003.7|44
1621996700000|2021-05-26 02:38:20|83058.7|83008.7|83058.6|83008.6|83060.9|83010.9|83058.5|83008.5|43
1621996710000|2021-05-26 02:38:30|83058.4|83008.4|83057.9|83007.9|83061.6|83011.6|83057.1|83007.1|28
1621996720000|2021-05-26 02:38:40|83056.8|83006.8|83057.8|83007.8|83058.5|83008.5|83056.8|83006.8|33
1621996730000|2021-05-26 02:38:50|83057.6|83007.6|83058.3|83008.3|83060|83010|83056.8|83006.8|29
1621996740000|2021-05-26 02:39:00|83058.9|83008.9|83058.6|83008.6|83059.3|83009.3|83056.8|83006.8|10
1621996750000|2021-05-26 02:39:10|83058.9|83008.9|83057.9|83007.9|83058.9|83008.9|83056.7|83006.7|19
1621996760000|2021-05-26 02:39:20|83057.2|83007.2|83061.1|83011.1|83061.2|83011.2|83055.9|83005.9|39
1621996770000|2021-05-26 02:39:30|83061|83011|83055.6|83005.6|83061.3|83011.3|83055.4|83005.4|39
1621996780000|2021-05-26 02:39:40|83055.8|83005.8|83063.7|83013.7|83064.7|83014.7|83055.7|83005.7|30
1621996790000|2021-05-26 02:39:50|83064|83014|83063.3|83013.3|83064.8|83014.8|83062.7|83012.7|20
1621996800000|2021-05-26 02:40:00|83063.2|83013.2|83063.1|83013.1|83063.9|83013.9|83061.2|83011.2|20
1621996810000|2021-05-26 02:40:10|83063.3|83013.3|83054.3|83004.3|83063.3|83013.3|83054.3|83004.3|17
1621996820000|2021-05-26 02:40:20|83054.6|83004.6|83059.5|83009.5|83062.7|83012.7|83053.1|83003.1|44
1621996830000|2021-05-26 02:40:30|83059.4|83009.4|83059.2|83009.2|83059.8|83009.8|83055.8|83005.8|49
1621996840000|2021-05-26 02:40:40|83059.3|83009.3|83059.5|83009.5|83060.1|83010.1|83056.9|83006.9|27
1621996850000|2021-05-26 02:40:50|83059.4|83009.4|83056.9|83006.9|83060.2|83010.2|83056.9|83006.9|28
1621996860000|2021-05-26 02:41:00|83056.7|83006.7|83054.9|83004.9|83057.4|83007.4|83052.4|83002.4|45
1621996870000|2021-05-26 02:41:10|83054.8|83004.8|83052.8|83002.8|83054.8|83004.8|83051.3|83001.3|17
1621996880000|2021-05-26 02:41:20|83053.5|83003.5|83050.7|83000.7|83055|83005|83049.8|82999.8|31
1621996890000|2021-05-26 02:41:30|83050.6|83000.6|83052.1|83002.1|83052.9|83002.9|83049.8|82999.8|25
1621996900000|2021-05-26 02:41:40|83051.3|83001.3|83052.3|83002.3|83052.9|83002.9|83049|82999|31
1621996910000|2021-05-26 02:41:50|83053.2|83003.2|83050.4|83000.4|83053.3|83003.3|83050.4|83000.4|23
1621996920000|2021-05-26 02:42:00|83050.1|83000.1|83046.5|82996.5|83052.2|83002.2|83042.5|82992.5|21
1621996930000|2021-05-26 02:42:10|83042.9|82992.9|83047.4|82997.4|83053|83003|83042.9|82992.9|35
1621996940000|2021-05-26 02:42:20|83046.5|82996.5|83049.5|82999.5|83049.5|82999.5|83043.9|82993.9|22
1621996950000|2021-05-26 02:42:30|83047.1|82997.1|83050.2|83000.2|83052.8|83002.8|83037.8|82987.8|37
1621996960000|2021-05-26 02:42:40|83049.8|82999.8|83051.7|83001.7|83051.7|83001.7|83043.7|82993.7|23
1621996970000|2021-05-26 02:42:50|83051.2|83001.2|83047.8|82997.8|83053|83003|83036.8|82986.8|19
1621996980000|2021-05-26 02:43:00|83046.3|82996.3|83049.4|82999.4|83050.4|83000.4|83046.3|82996.3|32
1621996990000|2021-05-26 02:43:10|83049.1|82999.1|83048.1|82998.1|83049.4|82999.4|83048.1|82998.1|17
1621997000000|2021-05-26 02:43:20|83047.7|82997.7|83046.7|82996.7|83049.7|82999.7|83044.2|82994.2|24
1621997010000|2021-05-26 02:43:30|83046.5|82996.5|83046.5|82996.5|83046.8|82996.8|83045.8|82995.8|11
1621997020000|2021-05-26 02:43:40|83045.8|82995.8|83047|82997|83048.6|82998.6|83045.1|82995.1|14
1621997030000|2021-05-26 02:43:50|83047.4|82997.4|83047|82997|83049.2|82999.2|83042.8|82992.8|22
1621997040000|2021-05-26 02:44:00|83046.8|82996.8|83048.3|82998.3|83049.6|82999.6|83045.6|82995.6|27
1621997050000|2021-05-26 02:44:10|83048.2|82998.2|83056.2|83006.2|83056.4|83006.4|83047.6|82997.6|27
1621997060000|2021-05-26 02:44:20|83055.9|83005.9|83050.5|83000.5|83057.7|83007.7|83050.5|83000.5|32
1621997070000|2021-05-26 02:44:30|83050.3|83000.3|83052.1|83002.1|83054.4|83004.4|83050.3|83000.3|19
1621997080000|2021-05-26 02:44:40|83052.3|83002.3|83051.3|83001.3|83054.2|83004.2|83051|83001|24
1621997090000|2021-05-26 02:44:50|83051.2|83001.2|83051.2|83001.2|83053.6|83003.6|83051.2|83001.2|23
1621997100000|2021-05-26 02:45:00|83052.3|83002.3|83050.5|83000.5|83052.3|83002.3|83048.5|82998.5|33
1621997110000|2021-05-26 02:45:10|83050.6|83000.6|83048.2|82998.2|83053.1|83003.1|83048.1|82998.1|37
1621997120000|2021-05-26 02:45:20|83048|82998|83050.9|83000.9|83053.3|83003.3|83048|82998|27
1621997130000|2021-05-26 02:45:30|83051.2|83001.2|83051.5|83001.5|83052.6|83002.6|83051.1|83001.1|21
1621997140000|2021-05-26 02:45:40|83051|83001|83051.1|83001.1|83051.7|83001.7|83049.7|82999.7|23
1621997150000|2021-05-26 02:45:50|83051.2|83001.2|83052.2|83002.2|83052.4|83002.4|83050.5|83000.5|17
1621997160000|2021-05-26 02:46:00|83052.9|83002.9|83053.3|83003.3|83053.3|83003.3|83052.3|83002.3|18
1621997170000|2021-05-26 02:46:10|83053.7|83003.7|83053.1|83003.1|83054.2|83004.2|83053|83003|30
1621997180000|2021-05-26 02:46:20|83053.2|83003.2|83053.2|83003.2|83054.3|83004.3|83052.5|83002.5|36
1621997190000|2021-05-26 02:46:30|83053.3|83003.3|83052.1|83002.1|83053.5|83003.5|83051.8|83001.8|18
1621997200000|2021-05-26 02:46:40|83051.7|83001.7|83052.2|83002.2|83053.3|83003.3|83050.7|83000.7|22
1621997210000|2021-05-26 02:46:50|83052|83002|83051.8|83001.8|83052.6|83002.6|83051.2|83001.2|13
1621997220000|2021-05-26 02:47:00|83052.1|83002.1|83044.7|82994.7|83054|83004|83044.7|82994.7|25
1621997230000|2021-05-26 02:47:10|83042.9|82992.9|83050.7|83000.7|83051.1|83001.1|83042.9|82992.9|32
1621997240000|2021-05-26 02:47:20|83050.1|83000.1|83052.5|83002.5|83052.5|83002.5|83045.9|82995.9|27
1621997250000|2021-05-26 02:47:30|83052.4|83002.4|83045.7|82995.7|83052.4|83002.4|83045.7|82995.7|27
1621997260000|2021-05-26 02:47:40|83046.4|82996.4|83047.9|82997.9|83048.7|82998.7|83044.6|82994.6|24
1621997270000|2021-05-26 02:47:50|83048.1|82998.1|83044|82994|83048.5|82998.5|83043.8|82993.8|28
1621997280000|2021-05-26 02:48:00|83046.2|82996.2|83048.6|82998.6|83048.7|82998.7|83045.9|82995.9|14
1621997290000|2021-05-26 02:48:10|83048|82998|83048.2|82998.2|83049.7|82999.7|83046.8|82996.8|19
1621997300000|2021-05-26 02:48:20|83047.9|82997.9|83047.7|82997.7|83051.2|83001.2|83045.5|82995.5|18
1621997310000|2021-05-26 02:48:30|83048.1|82998.1|83048.1|82998.1|83049.5|82999.5|83044.3|82994.3|20
1621997320000|2021-05-26 02:48:40|83047.9|82997.9|83046.6|82996.6|83048.7|82998.7|83045.9|82995.9|20
1621997330000|2021-05-26 02:48:50|83046.9|82996.9|83047.8|82997.8|83048.5|82998.5|83046.5|82996.5|19
1621997340000|2021-05-26 02:49:00|83049.1|82999.1|83044.5|82994.5|83049.1|82999.1|83039.6|82989.6|25
1621997350000|2021-05-26 02:49:10|83045.2|82995.2|83045.9|82995.9|83047.9|82997.9|83041.3|82991.3|20
1621997360000|2021-05-26 02:49:20|83045.2|82995.2|83046.8|82996.8|83047.3|82997.3|83041.5|82991.5|13
1621997370000|2021-05-26 02:49:30|83046.3|82996.3|83049.1|82999.1|83049.1|82999.1|83042.3|82992.3|24
1621997380000|2021-05-26 02:49:40|83049.2|82999.2|83043|82993|83049.5|82999.5|83040.5|82990.5|22
1621997390000|2021-05-26 02:49:50|83044.4|82994.4|83052.9|83002.9|83052.9|83002.9|83040.8|82990.8|38
1621997400000|2021-05-26 02:50:00|83053.1|83003.1|83051.6|83001.6|83054.4|83004.4|83050.6|83000.6|37
1621997410000|2021-05-26 02:50:10|83051.5|83001.5|83046.5|82996.5|83051.9|83001.9|83046.4|82996.4|32
1621997420000|2021-05-26 02:50:20|83046.6|82996.6|83049.1|82999.1|83049.8|82999.8|83046.6|82996.6|22
1621997430000|2021-05-26 02:50:30|83048.8|82998.8|83043.4|82993.4|83048.9|82998.9|83043.4|82993.4|13
1621997440000|2021-05-26 02:50:40|83043.5|82993.5|83048.8|82998.8|83050.4|83000.4|83043.5|82993.5|17
1621997450000|2021-05-26 02:50:50|83050.1|83000.1|83046.7|82996.7|83050.1|83000.1|83045.4|82995.4|21
1621997460000|2021-05-26 02:51:00|83047.6|82997.6|83046.4|82996.4|83048.9|82998.9|83046.4|82996.4|20
1621997470000|2021-05-26 02:51:10|83046.9|82996.9|83047.6|82997.6|83050|83000|83046.5|82996.5|12
1621997480000|2021-05-26 02:51:20|83050.6|83000.6|83050.7|83000.7|83051.4|83001.4|83049.9|82999.9|11
1621997490000|2021-05-26 02:51:30|83050.6|83000.6|83050.9|83000.9|83052.1|83002.1|83049.5|82999.5|15
1621997500000|2021-05-26 02:51:40|83050.7|83000.7|83047.7|82997.7|83051.2|83001.2|83046.5|82996.5|27
1621997510000|2021-05-26 02:51:50|83047.8|82997.8|83048.3|82998.3|83049|82999|83046.2|82996.2|18
1621997520000|2021-05-26 02:52:00|83050|83000|83049.5|82999.5|83050|83000|83048.5|82998.5|14
1621997530000|2021-05-26 02:52:10|83049.2|82999.2|83046.5|82996.5|83049.9|82999.9|83046.1|82996.1|19
1621997540000|2021-05-26 02:52:20|83047.2|82997.2|83053.7|83003.7|83054.2|83004.2|83047.2|82997.2|17
1621997550000|2021-05-26 02:52:30|83053.5|83003.5|83054|83004|83057.6|83007.6|83053.2|83003.2|24
1621997560000|2021-05-26 02:52:40|83054.8|83004.8|83057|83007|83057.1|83007.1|83052.7|83002.7|27
1621997570000|2021-05-26 02:52:50|83054.5|83004.5|83049.8|82999.8|83056.5|83006.5|83049.8|82999.8|28
1621997580000|2021-05-26 02:53:00|83050|83000|83052.3|83002.3|83052.3|83002.3|83049.8|82999.8|14
1621997590000|2021-05-26 02:53:10|83051.1|83001.1|83046.8|82996.8|83052.2|83002.2|83046.5|82996.5|13
1621997600000|2021-05-26 02:53:20|83047.3|82997.3|83050.5|83000.5|83054.1|83004.1|83047.3|82997.3|33
1621997610000|2021-05-26 02:53:30|83051.4|83001.4|83051|83001|83051.5|83001.5|83048.3|82998.3|19
1621997620000|2021-05-26 02:53:40|83050.5|83000.5|83051.7|83001.7|83051.8|83001.8|83049.2|82999.2|13
1621997630000|2021-05-26 02:53:50|83051.6|83001.6|83050.6|83000.6|83051.6|83001.6|83050|83000|15
1621997640000|2021-05-26 02:54:00|83049.7|82999.7|83049.2|82999.2|83050.1|83000.1|83048.8|82998.8|22
1621997650000|2021-05-26 02:54:10|83048.5|82998.5|83043.7|82993.7|83049.7|82999.7|83043.7|82993.7|10
1621997660000|2021-05-26 02:54:20|83042.6|82992.6|83050.1|83000.1|83050.3|83000.3|83042.6|82992.6|33
1621997670000|2021-05-26 02:54:30|83050.5|83000.5|83051.2|83001.2|83051.7|83001.7|83049.5|82999.5|31
1621997680000|2021-05-26 02:54:40|83051.4|83001.4|83050.2|83000.2|83051.4|83001.4|83049.9|82999.9|20
1621997690000|2021-05-26 02:54:50|83049.9|82999.9|83050.7|83000.7|83051.4|83001.4|83048.3|82998.3|14
1621997700000|2021-05-26 02:55:00|83050.6|83000.6|83050.4|83000.4|83051|83001|83048.8|82998.8|33
1621997710000|2021-05-26 02:55:10|83050.7|83000.7|83051.1|83001.1|83051.5|83001.5|83049.2|82999.2|23
1621997720000|2021-05-26 02:55:20|83050.7|83000.7|83048|82998|83051.3|83001.3|83046.4|82996.4|28
1621997730000|2021-05-26 02:55:30|83047.7|82997.7|83051.4|83001.4|83051.5|83001.5|83047.7|82997.7|29
1621997740000|2021-05-26 02:55:40|83051.7|83001.7|83052.5|83002.5|83053.4|83003.4|83050|83000|32
1621997750000|2021-05-26 02:55:50|83052.6|83002.6|83050.2|83000.2|83053|83003|83049.4|82999.4|25
1621997760000|2021-05-26 02:56:00|83054.7|83004.7|83053.4|83003.4|83054.7|83004.7|83052.3|83002.3|36
1621997770000|2021-05-26 02:56:10|83052.4|83002.4|83053.5|83003.5|83054.7|83004.7|83052.4|83002.4|33
1621997780000|2021-05-26 02:56:20|83054.1|83004.1|83051.2|83001.2|83054.1|83004.1|83050|83000|16
1621997790000|2021-05-26 02:56:30|83050.9|83000.9|83056.9|83006.9|83057.3|83007.3|83050.9|83000.9|26
1621997800000|2021-05-26 02:56:40|83057.2|83007.2|83061.2|83011.2|83061.2|83011.2|83053.1|83003.1|47
1621997810000|2021-05-26 02:56:50|83062.2|83012.2|83060.5|83010.5|83062.4|83012.4|83057.1|83007.1|30
1621997820000|2021-05-26 02:57:00|83061.1|83011.1|83061.8|83011.8|83061.9|83011.9|83057.7|83007.7|25
1621997830000|2021-05-26 02:57:10|83061.1|83011.1|83061.8|83011.8|83062.2|83012.2|83057.3|83007.3|38
1621997840000|2021-05-26 02:57:20|83061|83011|83057.6|83007.6|83061.4|83011.4|83054.6|83004.6|32
1621997850000|2021-05-26 02:57:30|83058.3|83008.3|83059.6|83009.6|83059.7|83009.7|83057.9|83007.9|31
1621997860000|2021-05-26 02:57:40|83058.4|83008.4|83061.1|83011.1|83064.2|83014.2|83055.9|83005.9|25
1621997870000|2021-05-26 02:57:50|83060.8|83010.8|83064.6|83014.6|83066.5|83016.5|83059.6|83009.6|32
1621997880000|2021-05-26 02:58:00|83064.1|83014.1|83064.5|83014.5|83064.9|83014.9|83061.3|83011.3|26
1621997890000|2021-05-26 02:58:10|83064.2|83014.2|83062.7|83012.7|83064.9|83014.9|83062.7|83012.7|25
1621997900000|2021-05-26 02:58:20|83062.6|83012.6|83062.8|83012.8|83063.3|83013.3|83056|83006|19
1621997910000|2021-05-26 02:58:30|83060.3|83010.3|83058.1|83008.1|83061.6|83011.6|83057.8|83007.8|15
1621997920000|2021-05-26 02:58:40|83058.5|83008.5|83067.2|83017.2|83067.2|83017.2|83058.5|83008.5|35
1621997930000|2021-05-26 02:58:50|83068.5|83018.5|83068.8|83018.8|83070.9|83032.1|83056.3|83015.2|34
1621997940000|2021-05-26 02:59:00|83068.9|83018.9|83070|83020|83070.2|83020.2|83066.1|83016.1|39
1621997950000|2021-05-26 02:59:10|83069.9|83019.9|83067.6|83017.6|83070.2|83020.2|83061.7|83011.7|42
1621997960000|2021-05-26 02:59:20|83068.3|83018.3|83069|83019|83069.1|83019.1|83067.1|83017.1|25
1621997970000|2021-05-26 02:59:30|83069.1|83019.1|83069.7|83019.7|83071.7|83032|83057|83008.7|22
1621997980000|2021-05-26 02:59:40|83069.5|83019.5|83069.4|83019.4|83070.2|83020.2|83068.1|83018.1|26
1621997990000|2021-05-26 02:59:50|83069.5|83019.5|83067.8|83017.8|83070.7|83020.7|83067.7|83017.7|32
1621998000000|2021-05-26 03:00:00|83067.7|83017.7|83065.1|83015.1|83067.9|83017.9|83064.3|83014.3|37
1621998010000|2021-05-26 03:00:10|83065|83015|83061.6|83011.6|83065.2|83029.2|83054.2|83008.5|15
1621998020000|2021-05-26 03:00:20|83062.4|83012.4|83064.5|83014.5|83065.9|83015.9|83061.2|83011.2|17
1621998030000|2021-05-26 03:00:30|83065.8|83015.8|83069.2|83019.2|83069.9|83019.9|83061.8|83011.8|29
1621998040000|2021-05-26 03:00:40|83067.5|83017.5|83068.1|83018.1|83070.3|83020.3|83065.7|83015.7|30
1621998050000|2021-05-26 03:00:50|83068.7|83018.7|83065.5|83015.5|83069|83019|83064.1|83014.1|23
1621998060000|2021-05-26 03:01:00|83065.6|83015.6|83061.5|83011.5|83065.9|83015.9|83060.6|83010.6|47
1621998070000|2021-05-26 03:01:10|83061.8|83011.8|83061.6|83011.6|83063.3|83013.3|83061.1|83011.1|23
1621998080000|2021-05-26 03:01:20|83061.4|83011.4|83060.7|83010.7|83063.1|83013.1|83055.4|83005.4|33
1621998090000|2021-05-26 03:01:30|83059.3|83009.3|83055.7|83005.7|83061.1|83011.1|83053.4|83003.4|43
1621998100000|2021-05-26 03:01:40|83055.3|83005.3|83056.3|83006.3|83056.3|83006.3|83055.2|83005.2|25
1621998110000|2021-05-26 03:01:50|83055.9|83005.9|83050.9|83000.9|83057.8|83007.8|83050.9|83000.9|33
1621998120000|2021-05-26 03:02:00|83055.3|83005.3|83049.9|82999.9|83055.7|83005.7|83049.9|82999.9|34
1621998130000|2021-05-26 03:02:10|83049.8|82999.8|83048.4|82998.4|83053|83003|83045.5|82995.5|50
1621998140000|2021-05-26 03:02:20|83048.9|82998.9|83048.4|82998.4|83049.4|82999.4|83046.8|82996.8|32
1621998150000|2021-05-26 03:02:30|83048.5|82998.5|83049.7|82999.7|83050.6|83000.6|83044|82994|34
1621998160000|2021-05-26 03:02:40|83049.9|82999.9|83051.5|83001.5|83054.9|83004.9|83048|82998|38
1621998170000|2021-05-26 03:02:50|83051.9|83001.9|83049.1|82999.1|83052.4|83002.4|83047.7|82997.7|18
1621998180000|2021-05-26 03:03:00|83048.9|82998.9|83041.4|82991.4|83049.4|82999.4|83040.8|82990.8|44
1621998190000|2021-05-26 03:03:10|83042.6|82992.6|83044.2|82994.2|83046.9|82996.9|83041.9|82991.9|22
1621998200000|2021-05-26 03:03:20|83044.4|82994.4|83042.6|82992.6|83044.4|82994.4|83041|82991|25
1621998210000|2021-05-26 03:03:30|83041.8|82991.8|83042.8|82992.8|83043.4|82993.4|83040.4|82990.4|25
1621998220000|2021-05-26 03:03:40|83044.6|82994.6|83045.6|82995.6|83046.5|82996.5|83043.9|82993.9|27
1621998230000|2021-05-26 03:03:50|83045.7|82995.7|83048.4|82998.4|83051.2|83001.2|83042.1|82992.1|35
1621998240000|2021-05-26 03:04:00|83048.6|82998.6|83049.1|82999.1|83051.3|83001.3|83047.6|82997.6|34
1621998250000|2021-05-26 03:04:10|83048.5|82998.5|83048.8|82998.8|83049.4|82999.4|83044.9|82994.9|19
1621998260000|2021-05-26 03:04:20|83048.2|82998.2|83043.9|82993.9|83048.2|82998.2|83043.7|82993.7|17
1621998270000|2021-05-26 03:04:30|83042.7|82992.7|83044|82994|83045.6|82995.6|83042.6|82992.6|17
1621998280000|2021-05-26 03:04:40|83044.5|82994.5|83048.2|82998.2|83049.7|82999.7|83043.3|82993.3|39
1621998290000|2021-05-26 03:04:50|83048.5|82998.5|83044.7|82994.7|83048.5|82998.5|83044.6|82994.6|20
1621998300000|2021-05-26 03:05:00|83044.8|82994.8|83045.4|82995.4|83045.5|82995.5|83044.6|82994.6|29
1621998310000|2021-05-26 03:05:10|83045.2|82995.2|83048.8|82998.8|83049.1|82999.1|83040|82990|24
1621998320000|2021-05-26 03:05:20|83046.8|82996.8|83047.1|82997.1|83047.7|82997.7|83042.4|82992.4|36
1621998330000|2021-05-26 03:05:30|83046.7|82996.7|83048.7|82998.7|83048.7|82998.7|83042.9|82992.9|31
1621998340000|2021-05-26 03:05:40|83048.5|82998.5|83048.5|82998.5|83050.2|83000.2|83047.2|82997.2|38
1621998350000|2021-05-26 03:05:50|83050.5|83000.5|83049.1|82999.1|83050.5|83000.5|83048.6|82998.6|28
1621998360000|2021-05-26 03:06:00|83048.7|82998.7|83047|82997|83049.6|82999.6|83044.7|82994.7|29
1621998370000|2021-05-26 03:06:10|83047.1|82997.1|83049.4|82999.4|83049.9|82999.9|83046.5|82996.5|23
1621998380000|2021-05-26 03:06:20|83049.3|82999.3|83049.6|82999.6|83049.8|82999.8|83047.8|82997.8|24
1621998390000|2021-05-26 03:06:30|83049.9|82999.9|83050.2|83000.2|83051|83001|83048.9|82998.9|37
1621998400000|2021-05-26 03:06:40|83050.3|83000.3|83049.7|82999.7|83050.4|83000.4|83047.8|82997.8|13
1621998410000|2021-05-26 03:06:50|83049.5|82999.5|83046.8|82996.8|83050.7|83000.7|83045.2|82995.2|46
1621998420000|2021-05-26 03:07:00|83045.4|82995.4|83047.4|82997.4|83050.2|83000.2|83045.3|82995.3|41
1621998430000|2021-05-26 03:07:10|83047.8|82997.8|83047.9|82997.9|83048.4|82998.4|83046.4|82996.4|22
1621998440000|2021-05-26 03:07:20|83047.8|82997.8|83046|82996|83048.8|82998.8|83043.5|82993.5|32
1621998450000|2021-05-26 03:07:30|83044.9|82994.9|83049.3|82999.3|83049.7|82999.7|83044.9|82994.9|23
1621998460000|2021-05-26 03:07:40|83049.5|82999.5|83049.2|82999.2|83052.2|83014.1|83038.7|82998.8|37
1621998470000|2021-05-26 03:07:50|83049.1|82999.1|83048.6|82998.6|83050.5|83000.5|83043.2|82993.2|39
1621998480000|2021-05-26 03:08:00|83048.7|82998.7|83049|82999|83049.8|82999.8|83045.3|82995.3|37
1621998490000|2021-05-26 03:08:10|83048.8|82998.8|83047.1|82997.1|83048.8|82998.8|83046|82996|27
1621998500000|2021-05-26 03:08:20|83046.4|82996.4|83046.7|82996.7|83046.7|82996.7|83043.4|82993.4|11
1621998510000|2021-05-26 03:08:30|83046.5|82996.5|83046.3|82996.3|83046.7|83009.5|83034.5|82993.1|25
1621998520000|2021-05-26 03:08:40|83046.4|82996.4|83046.2|82996.2|83046.5|82996.5|83045.1|82995.1|15
1621998530000|2021-05-26 03:08:50|83045.8|82995.8|83047.4|82997.4|83047.9|82997.9|83042.4|82992.4|16
1621998540000|2021-05-26 03:09:00|83047.5|82997.5|83045.3|82995.3|83049.3|82999.3|83044.3|82994.3|35
1621998550000|2021-05-26 03:09:10|83046.2|82996.2|83045.8|82995.8|83047|82997|83042.7|82992.7|28
1621998560000|2021-05-26 03:09:20|83046.2|82996.2|83048.3|82998.3|83048.5|82998.5|83045.8|82995.8|23
1621998570000|2021-05-26 03:09:30|83048.6|82998.6|83039.2|82989.2|83048.6|82998.6|83039|82989|40
1621998580000|2021-05-26 03:09:40|83039.7|82989.7|83041.6|82991.6|83043.8|82993.8|83038.5|82988.5|43
1621998590000|2021-05-26 03:09:50|83041.4|82991.4|83043.8|82993.8|83044.4|82994.4|83041.3|82991.3|36
1621998600000|2021-05-26 03:10:00|83043.9|82993.9|83042.6|82992.6|83044.6|82994.6|83041.3|82991.3|38
1621998610000|2021-05-26 03:10:10|83042.8|82992.8|83034.7|82984.7|83042.8|82992.8|83034.7|82984.7|30
1621998620000|2021-05-26 03:10:20|83038|82988|83032.9|82982.9|83039.5|82989.5|83030.5|82980.5|41
1621998630000|2021-05-26 03:10:30|83032.2|82982.2|83035.6|82985.6|83035.7|82985.7|83031.1|82981.1|32
1621998640000|2021-05-26 03:10:40|83035.5|82985.5|83034.7|82984.7|83036.3|82986.3|83034.3|82984.3|29
1621998650000|2021-05-26 03:10:50|83034.8|82984.8|83038.7|82988.7|83040.5|82990.5|83032.9|82982.9|41
1621998660000|2021-05-26 03:11:00|83039|82989|83039.3|82989.3|83040.4|82990.4|83038.3|82988.3|37
1621998670000|2021-05-26 03:11:10|83039.6|82989.6|83038.3|82988.3|83040|82990|83037.7|82987.7|27
1621998680000|2021-05-26 03:11:20|83038.4|82988.4|83039.8|82989.8|83041.2|82991.2|83037.9|82987.9|38
1621998690000|2021-05-26 03:11:30|83039|82989|83039.1|82989.1|83044.3|82994.3|83036.2|82986.2|42
1621998700000|2021-05-26 03:11:40|83038.4|82988.4|83041|82991|83042|82992|83034|82984|38
1621998710000|2021-05-26 03:11:50|83040.7|82990.7|83037|82987|83040.7|82990.7|83036.8|82986.8|29
1621998720000|2021-05-26 03:12:00|83037.5|82987.5|83041|82991|83043|82993|83037.3|82987.3|28
1621998730000|2021-05-26 03:12:10|83040.8|82990.8|83041|82991|83041.1|82991.1|83039.4|82989.4|24
1621998740000|2021-05-26 03:12:20|83040.1|82990.1|83043.3|82993.3|83043.4|82993.4|83039.8|82989.8|23
1621998750000|2021-05-26 03:12:30|83043.4|82993.4|83042.4|82992.4|83043.9|82993.9|83041.8|82991.8|30
1621998760000|2021-05-26 03:12:40|83041.6|82991.6|83040.6|82990.6|83043.2|82993.2|83038.9|82988.9|18
1621998770000|2021-05-26 03:12:50|83040.5|82990.5|83038.1|82988.1|83042.1|82992.1|83037.5|82987.5|28
1621998780000|2021-05-26 03:13:00|83038.3|82988.3|83040.5|82990.5|83040.9|82990.9|83038.3|82988.3|22
1621998790000|2021-05-26 03:13:10|83040.4|82990.4|83040.8|82990.8|83041.1|82991.1|83039.7|82989.7|31
1621998800000|2021-05-26 03:13:20|83040.7|82990.7|83039.5|82989.5|83040.7|82990.7|83038.9|82988.9|24
1621998810000|2021-05-26 03:13:30|83039.1|82989.1|83038.7|82988.7|83039.8|82989.8|83038.4|82988.4|22
1621998820000|2021-05-26 03:13:40|83038.8|82988.8|83038.7|82988.7|83042|82992|83036.7|82986.7|33
1621998830000|2021-05-26 03:13:50|83039.1|82989.1|83037|82987|83039.1|82989.1|83034|82984|35
1621998840000|2021-05-26 03:14:00|83036.6|82986.6|83035.6|82985.6|83037.2|82987.2|83033.4|82983.4|22
1621998850000|2021-05-26 03:14:10|83035.4|82985.4|83028.8|82978.8|83035.6|82985.6|83027|82977|41
1621998860000|2021-05-26 03:14:20|83029|82979|83027.3|82977.3|83030.6|82980.6|83026.3|82976.3|32
1621998870000|2021-05-26 03:14:30|83027|82977|83023.8|82973.8|83027.2|82988.7|83012.3|82972.7|39
1621998880000|2021-05-26 03:14:40|83023.9|82973.9|83023.4|82973.4|83025.8|82975.8|83023.4|82973.4|34
1621998890000|2021-05-26 03:14:50|83024|82974|83020.2|82970.2|83026.4|82976.4|83020.2|82970.2|28
1621998900000|2021-05-26 03:15:00|83019|82969|83017.9|82967.9|83023.4|82973.4|83016|82966|36
1621998910000|2021-05-26 03:15:10|83022.7|82972.7|83017.6|82967.6|83022.8|82972.8|83016.3|82966.3|35
1621998920000|2021-05-26 03:15:20|83017.3|82967.3|83011.3|82961.3|83017.3|82967.3|83008.7|82958.7|27
1621998930000|2021-05-26 03:15:30|83011.2|82961.2|83012.3|82962.3|83012.9|82962.9|83005.3|82955.3|23
1621998940000|2021-05-26 03:15:40|83006.4|82956.4|83010.5|82960.5|83011.5|82961.5|83006.2|82956.2|38
1621998950000|2021-05-26 03:15:50|83010.6|82960.6|83004.8|82954.8|83011.1|82961.1|83002.5|82952.5|38
1621998960000|2021-05-26 03:16:00|83004.4|82954.4|83005.8|82955.8|83007.1|82957.1|83003.6|82953.6|51
1621998970000|2021-05-26 03:16:10|83005.6|82955.6|82986.6|82936.6|83005.6|82955.6|82986.6|82936.6|60
1621998980000|2021-05-26 03:16:20|82986.2|82936.2|82984.2|82934.2|82987.8|82937.8|82984.2|82934.2|36
1621998990000|2021-05-26 03:16:30|82985.4|82935.4|82988.3|82938.3|82990.7|82940.7|82981|82931|49
1621999000000|2021-05-26 03:16:40|82988.6|82938.6|82984.5|82934.5|82990.3|82940.3|82983.6|82933.6|46
1621999010000|2021-05-26 03:16:50|82984.4|82934.4|82983.1|82933.1|82986|82936|82982.7|82932.7|44
1621999020000|2021-05-26 03:17:00|82982.2|82932.2|82983.9|82933.9|82987|82937|82982.2|82932.2|60
1621999030000|2021-05-26 03:17:10|82981.6|82931.6|82987.8|82937.8|82990.6|82940.6|82981.6|82931.6|54
1621999040000|2021-05-26 03:17:20|82988.6|82938.6|82992.8|82942.8|82996.1|82946.1|82986.8|82936.8|64
1621999050000|2021-05-26 03:17:30|82993.5|82943.5|82991.2|82941.2|82995.2|82945.2|82991|82941|35
1621999060000|2021-05-26 03:17:40|82991.3|82941.3|82997.4|82947.4|83001.4|82951.4|82987.8|82937.8|35
1621999070000|2021-05-26 03:17:50|82997.6|82947.6|82995.2|82945.2|82997.6|82947.6|82993.1|82943.1|29
1621999080000|2021-05-26 03:18:00|82995.3|82945.3|83002.3|82952.3|83003.9|82953.9|82994.9|82944.9|53
1621999090000|2021-05-26 03:18:10|83002.1|82952.1|83000.6|82950.6|83004.7|82954.7|83000.4|82950.4|22
1621999100000|2021-05-26 03:18:20|83000.5|82950.5|82999.6|82949.6|83000.7|82950.7|82961.1|82919.4|66
1621999110000|2021-05-26 03:18:30|83000.2|82950.2|83003.2|82953.2|83003.7|82953.7|82998.1|82948.1|36
1621999120000|2021-05-26 03:18:40|83002.5|82952.5|83001.6|82951.6|83003.8|82953.8|83001.6|82951.6|20
1621999130000|2021-05-26 03:18:50|83001.7|82951.7|83001.2|82951.2|83002.1|82952.1|83000.5|82950.5|20
1621999140000|2021-05-26 03:19:00|83001|82951|82998.2|82948.2|83001.4|82951.4|82997|82947|45
1621999150000|2021-05-26 03:19:10|82998|82948|82993.6|82943.6|82998.8|82948.8|82993.2|82943.2|38
1621999160000|2021-05-26 03:19:20|82994|82944|82990.9|82940.9|82995.1|82945.1|82989.4|82939.4|30
1621999170000|2021-05-26 03:19:30|82990|82940|82991.1|82941.1|82994.5|82944.5|82990|82940|27
1621999180000|2021-05-26 03:19:40|82991.2|82941.2|82987.4|82937.4|82991.2|82941.2|82987.4|82937.4|37
1621999190000|2021-05-26 03:19:50|82987.7|82937.7|82989.9|82939.9|82991|82941|82987.3|82937.3|30
1621999200000|2021-05-26 03:20:00|82989.7|82939.7|82989.3|82939.3|82993.7|82943.7|82989.3|82939.3|40
1621999210000|2021-05-26 03:20:10|82988.4|82938.4|82990.8|82940.8|82992.6|82942.6|82988.4|82938.4|20
1621999220000|2021-05-26 03:20:20|82990.5|82940.5|82990.7|82940.7|82991.2|82941.2|82989.1|82939.1|36
1621999230000|2021-05-26 03:20:30|82989.5|82939.5|82987.2|82937.2|82990.8|82940.8|82986.3|82936.3|45
1621999240000|2021-05-26 03:20:40|82987|82937|82987.7|82937.7|82988.8|82938.8|82985.7|82935.7|34
1621999250000|2021-05-26 03:20:50|82987.9|82937.9|82987.7|82937.7|82988.5|82938.5|82987.1|82937.1|27
1621999260000|2021-05-26 03:21:00|82985.1|82935.1|82986.6|82936.6|82986.6|82936.6|82984.3|82934.3|22
1621999270000|2021-05-26 03:21:10|82985.4|82935.4|82989.8|82939.8|82990.9|82940.9|82985.4|82935.4|27
1621999280000|2021-05-26 03:21:20|82990.2|82940.2|82989.3|82939.3|82990.5|82940.5|82989.2|82939.2|21
1621999290000|2021-05-26 03:21:30|82989|82939|82994.9|82944.9|82996.3|82946.3|82989|82939|29
1621999300000|2021-05-26 03:21:40|82995|82945|82997.6|82947.6|82999.6|82949.6|82992.5|82942.5|54
1621999310000|2021-05-26 03:21:50|82997.5|82947.5|82999.2|82949.2|83001.2|82951.2|82996.5|82946.5|27
1621999320000|2021-05-26 03:22:00|82997.9|82947.9|83000.6|82950.6|83000.7|82950.7|82996.2|82946.2|26
1621999330000|2021-05-26 03:22:10|83000.5|82950.5|82996.5|82946.5|83000.5|82950.5|82995.6|82945.6|31
1621999340000|2021-05-26 03:22:20|82996.1|82946.1|82994.9|82944.9|82997.8|82947.8|82993.3|82943.3|28
1621999350000|2021-05-26 03:22:30|82995.7|82945.7|82991.2|82941.2|82996.4|82946.4|82991.1|82941.1|37
1621999360000|2021-05-26 03:22:40|82992.5|82942.5|82984.9|82934.9|82993.7|82943.7|82984.9|82934.9|31
1621999370000|2021-05-26 03:22:50|82985.2|82935.2|82983.7|82933.7|82988.7|82938.7|82983.3|82933.3|42
1621999380000|2021-05-26 03:23:00|82983.6|82933.6|82986.5|82936.5|82989.7|82939.7|82982.2|82932.2|46
1621999390000|2021-05-26 03:23:10|82986.4|82936.4|82988.8|82938.8|82989.6|82939.6|82985.2|82935.2|32
1621999400000|2021-05-26 03:23:20|82987.1|82937.1|82986.1|82936.1|82988.9|82938.9|82985.6|82935.6|34
1621999410000|2021-05-26 03:23:30|82985.3|82935.3|82985.8|82935.8|82988.6|82938.6|82984.9|82934.9|24
1621999420000|2021-05-26 03:23:40|82985.6|82935.6|82986.1|82936.1|82987.3|82937.3|82985.2|82935.2|48
1621999430000|2021-05-26 03:23:50|82986.6|82936.6|82988.5|82938.5|82992.6|82942.6|82985.9|82935.9|33
1621999440000|2021-05-26 03:24:00|82988.9|82938.9|82985.8|82935.8|82990.9|82940.9|82985.6|82935.6|32
1621999450000|2021-05-26 03:24:10|82986.7|82936.7|82985.8|82935.8|82988.4|82938.4|82985.5|82935.5|33
1621999460000|2021-05-26 03:24:20|82985.7|82935.7|82986.2|82936.2|82987.2|82937.2|82983.5|82933.5|35
1621999470000|2021-05-26 03:24:30|82985.9|82935.9|82983.4|82933.4|82989.5|82939.5|82981.3|82931.3|28
1621999480000|2021-05-26 03:24:40|82982.6|82932.6|82986.2|82936.2|82987.1|82937.1|82982.6|82932.6|26
1621999490000|2021-05-26 03:24:50|82986.5|82936.5|82986.7|82936.7|82987.6|82937.6|82985.7|82935.7|32
1621999500000|2021-05-26 03:25:00|82988.2|82938.2|82990.3|82940.3|82990.3|82940.3|82985.7|82935.7|42
1621999510000|2021-05-26 03:25:10|82990|82940|82987.9|82937.9|82991.1|82941.1|82987.9|82937.9|28
1621999520000|2021-05-26 03:25:20|82988.2|82938.2|82988.1|82938.1|82988.2|82938.2|82986.2|82936.2|17
1621999530000|2021-05-26 03:25:30|82986.7|82936.7|82989.3|82939.3|82990.3|82940.3|82986.7|82936.7|34
1621999540000|2021-05-26 03:25:40|82989.1|82939.1|82989.8|82939.8|82990|82940|82988|82938|21
1621999550000|2021-05-26 03:25:50|82989.7|82939.7|82991.1|82941.1|82991.1|82941.1|82988.8|82938.8|25
1621999560000|2021-05-26 03:26:00|82991|82941|82991.9|82941.9|82992.7|82942.7|82990.5|82940.5|29
1621999570000|2021-05-26 03:26:10|82991.6|82941.6|82993.8|82943.8|82995.8|82945.8|82990.8|82940.8|40
1621999580000|2021-05-26 03:26:20|82994.6|82944.6|82991.9|82941.9|82994.6|82944.6|82989.4|82939.4|28
1621999590000|2021-05-26 03:26:30|82991.8|82941.8|82993|82943|82994.4|82944.4|82991.4|82941.4|28
1621999600000|2021-05-26 03:26:40|82993.4|82943.4|82996.8|82946.8|82996.9|82946.9|82988.9|82938.9|25
1621999610000|2021-05-26 03:26:50|82996.5|82946.5|82994.7|82944.7|82996.7|82946.7|82994.4|82944.4|30
1621999620000|2021-05-26 03:27:00|82994.9|82944.9|82992.6|82942.6|82995|82945|82991.8|82941.8|25
1621999630000|2021-05-26 03:27:10|82992.3|82942.3|82992.8|82942.8|82996.9|82954.6|82979.6|82941.1|34
1621999640000|2021-05-26 03:27:20|82993.1|82943.1|82992|82942|82994.9|82953.8|82978.8|82941.4|35
1621999650000|2021-05-26 03:27:30|82992.7|82942.7|82993.2|82943.2|82994.6|82944.6|82991.3|82941.3|38
1621999660000|2021-05-26 03:27:40|82994.1|82944.1|82993.1|82943.1|82994.2|82944.2|82992.9|82942.9|26
1621999670000|2021-05-26 03:27:50|82993.4|82943.4|82992.4|82942.4|82993.4|82943.4|82991.6|82941.6|20
1621999680000|2021-05-26 03:28:00|82992.1|82942.1|82993|82943|82993.5|82943.5|82992.1|82942.1|33
1621999690000|2021-05-26 03:28:10|82992.7|82942.7|82993.7|82943.7|82994.1|82944.1|82989.9|82939.9|39
1621999700000|2021-05-26 03:28:20|82993.6|82943.6|82994.5|82944.5|82995.1|82945.1|82992.2|82942.2|29
1621999710000|2021-05-26 03:28:30|82993.6|82943.6|82993.4|82943.4|82996.6|82946.6|82992.7|82942.7|33
1621999720000|2021-05-26 03:28:40|82993.1|82943.1|82991.9|82941.9|82993.4|82943.4|82991.7|82941.7|25
1621999730000|2021-05-26 03:28:50|82991.1|82941.1|82993.5|82943.5|82993.5|82943.5|82990.5|82940.5|20
1621999740000|2021-05-26 03:29:00|82992.9|82942.9|82990.3|82940.3|82992.9|82942.9|82988|82938|32
1621999750000|2021-05-26 03:29:10|82991.4|82941.4|82989.2|82939.2|82992.7|82942.7|82988.6|82938.6|13
1621999760000|2021-05-26 03:29:20|82989.1|82939.1|82993.6|82943.6|82995.2|82945.2|82989.1|82939.1|36
1621999770000|2021-05-26 03:29:30|82992.9|82942.9|82992.1|82942.1|82993.7|82943.7|82991.9|82941.9|12
1621999780000|2021-05-26 03:29:40|82992.5|82942.5|82997|82947|82997.5|82947.5|82991.9|82941.9|26
1621999790000|2021-05-26 03:29:50|82997.1|82947.1|82995.6|82945.6|82997.2|82947.2|82992.7|82942.7|25
1621999800000|2021-05-26 03:30:00|82995.3|82945.3|82991.7|82941.7|82995.3|82945.3|82989.1|82939.1|39
1621999810000|2021-05-26 03:30:10|82989.8|82939.8|82991.5|82941.5|82993.7|82943.7|82989.8|82939.8|34
1621999820000|2021-05-26 03:30:20|82991.8|82941.8|82991.8|82941.8|82993|82943|82990.7|82940.7|24
1621999830000|2021-05-26 03:30:30|82990.9|82940.9|82989.8|82939.8|82990.9|82940.9|82987|82937|18
1621999840000|2021-05-26 03:30:40|82986.1|82936.1|82991.9|82941.9|82991.9|82941.9|82986.1|82936.1|26
1621999850000|2021-05-26 03:30:50|82986.3|82936.3|82988.2|82938.2|82991|82941|82986.3|82936.3|39
1621999860000|2021-05-26 03:31:00|82987.4|82937.4|82990|82940|82991.7|82941.7|82986.9|82936.9|27
1621999870000|2021-05-26 03:31:10|82989.8|82939.8|82987.5|82937.5|82990|82940|82986.6|82936.6|40
1621999880000|2021-05-26 03:31:20|82987.4|82937.4|82986|82936|82988.6|82938.6|82986|82936|37
1621999890000|2021-05-26 03:31:30|82986.5|82936.5|82987.2|82937.2|82988.2|82938.2|82986.1|82936.1|29
1621999900000|2021-05-26 03:31:40|82987|82937|82986.5|82936.5|82987.1|82937.1|82985|82935|28
1621999910000|2021-05-26 03:31:50|82986.6|82936.6|82991.9|82941.9|82996.3|82946.3|82985.2|82935.2|47
1621999920000|2021-05-26 03:32:00|82990.6|82940.6|82988.5|82938.5|82992|82942|82988|82938|33
1621999930000|2021-05-26 03:32:10|82988.9|82938.9|82990.6|82940.6|82991.1|82941.1|82988.5|82938.5|19
1621999940000|2021-05-26 03:32:20|82990.3|82940.3|82990.1|82940.1|82991.2|82941.2|82988.8|82938.8|25
1621999950000|2021-05-26 03:32:30|82990.2|82940.2|82988.1|82938.1|82990.6|82940.6|82988.1|82938.1|32
1621999960000|2021-05-26 03:32:40|82987.5|82937.5|82988.8|82938.8|82991.2|82941.2|82987.5|82937.5|19
1621999970000|2021-05-26 03:32:50|82990.4|82940.4|82992.8|82942.8|82993.8|82943.8|82988.5|82938.5|26
1621999980000|2021-05-26 03:33:00|82992.7|82942.7|82990.8|82940.8|82992.7|82942.7|82988.3|82938.3|41
1621999990000|2021-05-26 03:33:10|82990.1|82940.1|82990|82940|82992.1|82942.1|82990|82940|22
1622000000000|2021-05-26 03:33:20|82990.2|82940.2|82990.5|82940.5|82992.3|82942.3|82989.5|82939.5|20
1622000010000|2021-05-26 03:33:30|82990.3|82940.3|82991.4|82941.4|82992.8|82942.8|82990.3|82940.3|29
1622000020000|2021-05-26 03:33:40|82991.5|82941.5|82990.8|82940.8|82992.7|82942.7|82989.3|82939.3|34
1622000030000|2021-05-26 03:33:50|82990.5|82940.5|82991.1|82941.1|82994.2|82944.2|82990.5|82940.5|22
1622000040000|2021-05-26 03:34:00|82990.8|82940.8|82994.3|82944.3|82994.5|82944.5|82989.5|82939.5|33
1622000050000|2021-05-26 03:34:10|82994|82944|82987.6|82937.6|82994|82944|82986.7|82936.7|37
1622000060000|2021-05-26 03:34:20|82987.5|82937.5|82991.5|82941.5|82992.9|82942.9|82987.5|82937.5|40
1622000070000|2021-05-26 03:34:30|82991.4|82941.4|82992.7|82942.7|82992.7|82942.7|82991.1|82941.1|14
1622000080000|2021-05-26 03:34:40|82992.2|82942.2|82991.7|82941.7|82992.2|82942.2|82990.1|82940.1|33
1622000090000|2021-05-26 03:34:50|82991.5|82941.5|82997.4|82947.4|82998.3|82948.3|82991|82941|32
1622000100000|2021-05-26 03:35:00|82997.5|82947.5|82996.8|82946.8|82998.6|82948.6|82995.5|82945.5|28
1622000110000|2021-05-26 03:35:10|82996.9|82946.9|83000.5|82950.5|83003.2|82953.2|82996.7|82946.7|36
1622000120000|2021-05-26 03:35:20|83000.7|82950.7|83005.8|82955.8|83007.3|82957.3|82999.1|82949.1|40
1622000130000|2021-05-26 03:35:30|83005.4|82955.4|83005.9|82955.9|83006.6|82956.6|83005.2|82955.2|26
1622000140000|2021-05-26 03:35:40|83006|82956|83006.9|82956.9|83007.3|82957.3|83005.1|82955.1|21
1622000150000|2021-05-26 03:35:50|83007.4|82957.4|83005|82955|83007.7|82957.7|83004.4|82954.4|22
1622000160000|2021-05-26 03:36:00|83003.9|82953.9|83004|82954|83009.6|82959.6|83003.8|82953.8|34
1622000170000|2021-05-26 03:36:10|83006.2|82956.2|83005.5|82955.5|83008.7|82958.7|83003.8|82953.8|23
1622000180000|2021-05-26 03:36:20|83005.6|82955.6|83009.2|82959.2|83009.8|82959.8|83005.6|82955.6|32
1622000190000|2021-05-26 03:36:30|83009.6|82959.6|83007.2|82957.2|83009.6|82959.6|83005.2|82955.2|15
1622000200000|2021-05-26 03:36:40|83007.6|82957.6|83006.1|82956.1|83008.8|82958.8|83005.9|82955.9|31
1622000210000|2021-05-26 03:36:50|83007.4|82957.4|83007.9|82957.9|83007.9|82957.9|83005|82955|15
1622000220000|2021-05-26 03:37:00|83008.8|82958.8|83007.4|82957.4|83011.8|82961.8|83007.4|82957.4|34
1622000230000|2021-05-26 03:37:10|83007.6|82957.6|83008.1|82958.1|83010|82960|83006.1|82956.1|22
1622000240000|2021-05-26 03:37:20|83008.3|82958.3|83006.3|82956.3|83008.9|82958.9|83005|82955|23
1622000250000|2021-05-26 03:37:30|83004.9|82954.9|83005.5|82955.5|83007.6|82957.6|83004.9|82954.9|20
1622000260000|2021-05-26 03:37:40|83005.8|82955.8|83004.5|82954.5|83007.5|82957.5|83002.7|82952.7|26
1622000270000|2021-05-26 03:37:50|83003.3|82953.3|83000.4|82950.4|83004.4|82954.4|82999.7|82949.7|33
1622000280000|2021-05-26 03:38:00|83000.5|82950.5|82999|82949|83003|82953|82998.9|82948.9|33
1622000290000|2021-05-26 03:38:10|83000.5|82950.5|83002.8|82952.8|83003.4|82953.4|82999.5|82949.5|22
1622000300000|2021-05-26 03:38:20|83002|82952|83001.6|82951.6|83003.1|82953.1|83000.1|82950.1|14
1622000310000|2021-05-26 03:38:30|83000.8|82950.8|83002.8|82952.8|83003.1|82953.1|83000.5|82950.5|21
1622000320000|2021-05-26 03:38:40|83003.7|82953.7|83000|82950|83004.4|82954.4|83000|82950|26
1622000330000|2021-05-26 03:38:50|82999.6|82949.6|82997.4|82947.4|83003.1|82953.1|82997|82947|27
1622000340000|2021-05-26 03:39:00|82996.5|82946.5|82996.3|82946.3|82998.3|82948.3|82996.3|82946.3|23
1622000350000|2021-05-26 03:39:10|82997.5|82947.5|82997.4|82947.4|82997.9|82947.9|82995.2|82945.2|21
1622000360000|2021-05-26 03:39:20|82997.3|82947.3|82995.9|82945.9|82999.1|82949.1|82990.6|82940.6|37
1622000370000|2021-05-26 03:39:30|82996|82946|82997.4|82947.4|82998.4|82948.4|82994.3|82944.3|37
1622000380000|2021-05-26 03:39:40|82997.1|82947.1|82997.5|82947.5|83003.5|82953.5|82995.4|82945.4|51
1622000390000|2021-05-26 03:39:50|82997.9|82947.9|82997.4|82947.4|82998.4|82948.4|82995.2|82945.2|34
1622000400000|2021-05-26 03:40:00|82997|82947|82997.1|82947.1|82997.3|82947.3|82996.2|82946.2|25
1622000410000|2021-05-26 03:40:10|82996.9|82946.9|82998.9|82948.9|83001|82951|82995.6|82945.6|30
1622000420000|2021-05-26 03:40:20|82999.5|82949.5|82998.2|82948.2|83000|82950|82998.1|82948.1|22
1622000430000|2021-05-26 03:40:30|82998.1|82948.1|83003.8|82953.8|83004|82954|82996.9|82946.9|23
1622000440000|2021-05-26 03:40:40|83003.9|82953.9|83000.7|82950.7|83003.9|82953.9|82998.2|82948.2|18
1622000450000|2021-05-26 03:40:50|83000.6|82950.6|82999.8|82949.8|83001.6|82951.6|82999.4|82949.4|11
1622000460000|2021-05-26 03:41:00|83000|82950|83000.6|82950.6|83002|82952|82999|82949|29
1622000470000|2021-05-26 03:41:10|83001.6|82951.6|83003.1|82953.1|83003.8|82953.8|82998.1|82948.1|54
1622000480000|2021-05-26 03:41:20|83002.7|82952.7|83001.1|82951.1|83003.9|82953.9|82999.4|82949.4|24
1622000490000|2021-05-26 03:41:30|83002.1|82952.1|83004.2|82954.2|83004.7|82954.7|82999.8|82949.8|31
1622000500000|2021-05-26 03:41:40|83004.3|82954.3|83003|82953|83006.9|82956.9|83002.1|82952.1|30
1622000510000|2021-05-26 03:41:50|83003.3|82953.3|83002|82952|83003.9|82953.9|83001|82951|24
1622000520000|2021-05-26 03:42:00|83002.3|82952.3|82995.7|82945.7|83002.3|82952.3|82995.7|82945.7|47
1622000530000|2021-05-26 03:42:10|82995|82945|82993.7|82943.7|82996.6|82946.6|82993.4|82943.4|31
1622000540000|2021-05-26 03:42:20|82992|82942|82994.6|82944.6|82994.6|82944.6|82992|82942|17
1622000550000|2021-05-26 03:42:30|82993.7|82943.7|82991.8|82941.8|82993.7|82943.7|82991.2|82941.2|29
1622000560000|2021-05-26 03:42:40|82991.6|82941.6|82990.2|82940.2|82994.4|82944.4|82990.2|82940.2|29
1622000570000|2021-05-26 03:42:50|82991.6|82941.6|82990.1|82940.1|82993.9|82943.9|82989.7|82939.7|41
1622000580000|2021-05-26 03:43:00|82994.4|82944.4|82991.7|82941.7|82995.4|82945.4|82991.6|82941.6|14
1622000590000|2021-05-26 03:43:10|82993.2|82943.2|82993.9|82943.9|82995.5|82945.5|82991.2|82941.2|23
1622000600000|2021-05-26 03:43:20|82995.5|82945.5|82992.6|82942.6|82995.7|82945.7|82992.5|82942.5|22
1622000610000|2021-05-26 03:43:30|82992.2|82942.2|82992.6|82942.6|82993.9|82943.9|82990.5|82940.5|24
1622000620000|2021-05-26 03:43:40|82992.3|82942.3|82989.4|82939.4|82993.3|82943.3|82989.4|82939.4|15
1622000630000|2021-05-26 03:43:50|82988.7|82938.7|82993.9|82943.9|82993.9|82943.9|82988.7|82938.7|25
1622000640000|2021-05-26 03:44:00|82994|82944|82997.3|82947.3|82997.3|82947.3|82992.6|82942.6|16
1622000650000|2021-05-26 03:44:10|82996.7|82946.7|82993.2|82943.2|82997.2|82947.2|82991.8|82941.8|28
1622000660000|2021-05-26 03:44:20|82993.1|82943.1|82994|82944|82995|82945|82993.1|82943.1|16
1622000670000|2021-05-26 03:44:30|82992.6|82942.6|82996|82946|82996.4|82946.4|82991.4|82941.4|17
1622000680000|2021-05-26 03:44:40|82995.3|82945.3|82993.6|82943.6|82995.3|82945.3|82991.8|82941.8|14
1622000690000|2021-05-26 03:44:50|82993|82943|82992.9|82942.9|82996.6|82946.6|82990.5|82940.5|26
1622000700000|2021-05-26 03:45:00|82992.8|82942.8|82992.9|82942.9|82994|82944|82991.5|82941.5|11
1622000710000|2021-05-26 03:45:10|82992.7|82942.7|82994|82944|82994.1|82944.1|82992.1|82942.1|10
1622000720000|2021-05-26 03:45:20|82994.4|82944.4|82994.1|82944.1|82996.5|82946.5|82991.4|82941.4|30
1622000730000|2021-05-26 03:45:30|82994.4|82944.4|82995.1|82945.1|82996.2|82946.2|82994.4|82944.4|25
1622000740000|2021-05-26 03:45:40|82995.2|82945.2|82996|82946|82996.9|82946.9|82994.7|82944.7|19
1622000750000|2021-05-26 03:45:50|82995.9|82945.9|82995.6|82945.6|82996.5|82946.5|82994.9|82944.9|15
1622000760000|2021-05-26 03:46:00|82994.8|82944.8|82992.8|82942.8|82995.9|82945.9|82992.2|82942.2|20
1622000770000|2021-05-26 03:46:10|82993.2|82943.2|82992|82942|82993.2|82943.2|82991|82941|9
1622000780000|2021-05-26 03:46:20|82992.3|82942.3|82992.6|82942.6|82992.6|82942.6|82990.9|82940.9|17
1622000790000|2021-05-26 03:46:30|82992.3|82942.3|82992.8|82942.8|82995.2|82945.2|82991.8|82941.8|8
1622000800000|2021-05-26 03:46:40|82991.2|82941.2|82991|82941|82994.8|82944.8|82991|82941|12
1622000810000|2021-05-26 03:46:50|82993|82943|82992.4|82942.4|82993.5|82943.5|82992.1|82942.1|18
1622000820000|2021-05-26 03:47:00|82992.3|82942.3|82992.1|82942.1|82997.4|82947.4|82991.5|82941.5|23
1622000830000|2021-05-26 03:47:10|82991.8|82941.8|82991.5|82941.5|82992.5|82942.5|82991|82941|16
1622000840000|2021-05-26 03:47:20|82992.3|82942.3|82991.5|82941.5|82992.3|82942.3|82989.9|82939.9|8
1622000850000|2021-05-26 03:47:30|82992|82942|82994.2|82944.2|82996.3|82946.3|82992|82942|16
1622000860000|2021-05-26 03:47:40|82994|82944|82994.6|82944.6|82995.7|82945.7|82992.9|82942.9|19
1622000870000|2021-05-26 03:47:50|82995.9|82945.9|82993.2|82943.2|82997.4|82947.4|82993.2|82943.2|18
1622000880000|2021-05-26 03:48:00|82993.1|82943.1|82994|82944|82994.3|82944.3|82991.2|82941.2|33
1622000890000|2021-05-26 03:48:10|82994.1|82944.1|82993.3|82943.3|82994.2|82944.2|82993.3|82943.3|7
1622000900000|2021-05-26 03:48:20|82993.9|82943.9|82990|82940|82993.9|82943.9|82990|82940|24
1622000910000|2021-05-26 03:48:30|82990.6|82940.6|82995.8|82945.8|82996.7|82946.7|82990.2|82940.2|35
1622000920000|2021-05-26 03:48:40|82996.6|82946.6|82996.7|82946.7|82998.2|82948.2|82995.7|82945.7|27
1622000930000|2021-05-26 03:48:50|82997.2|82947.2|82995|82945|82997.7|82947.7|82994.8|82944.8|34
1622000940000|2021-05-26 03:49:00|82994.5|82944.5|82999.1|82949.1|82999.2|82949.2|82994.4|82944.4|36
1622000950000|2021-05-26 03:49:10|82999.2|82949.2|82994.7|82944.7|82999.4|82949.4|82994.6|82944.6|22
1622000960000|2021-05-26 03:49:20|82993.7|82943.7|82993.5|82943.5|82997|82947|82992.4|82942.4|19
1622000970000|2021-05-26 03:49:30|82994.8|82944.8|82998.7|82948.7|82999.8|82949.8|82993.4|82943.4|21
1622000980000|2021-05-26 03:49:40|82998.5|82948.5|82999.2|82949.2|82999.2|82949.2|82994.6|82944.6|13
1622000990000|2021-05-26 03:49:50|82997.6|82947.6|82997.2|82947.2|82997.8|82947.8|82992.6|82942.6|18
1622001000000|2021-05-26 03:50:00|82996.9|82946.9|82994.2|82944.2|82996.9|82946.9|82993.2|82943.2|34
1622001010000|2021-05-26 03:50:10|82994.5|82944.5|82993.9|82943.9|82996.2|82946.2|82993.9|82943.9|11
1622001020000|2021-05-26 03:50:20|82993.5|82943.5|82987.3|82937.3|82994|82944|82987.1|82937.1|32
1622001030000|2021-05-26 03:50:30|82987.8|82937.8|82985.8|82935.8|82987.8|82937.8|82985.6|82935.6|24
1622001040000|2021-05-26 03:50:40|82985.4|82935.4|82986.2|82936.2|82986.3|82936.3|82984.5|82934.5|30
1622001050000|2021-05-26 03:50:50|82986.5|82936.5|82985.2|82935.2|82986.7|82936.7|82985.1|82935.1|24
1622001060000|2021-05-26 03:51:00|82985.1|82935.1|82985.2|82935.2|82988.8|82938.8|82984.5|82934.5|27
1622001070000|2021-05-26 03:51:10|82983.1|82933.1|82986.6|82936.6|82987.7|82937.7|82983.1|82933.1|25
1622001080000|2021-05-26 03:51:20|82987.7|82937.7|82985|82935|82988|82938|82985|82935|41
1622001090000|2021-05-26 03:51:30|82985.1|82935.1|82983.4|82933.4|82985.5|82935.5|82981.7|82931.7|42
1622001100000|2021-05-26 03:51:40|82983.6|82933.6|82982.1|82932.1|82983.6|82933.6|82981.4|82931.4|35
1622001110000|2021-05-26 03:51:50|82982.6|82932.6|82983.4|82933.4|82983.9|82933.9|82981.6|82931.6|19
1622001120000|2021-05-26 03:52:00|82982.8|82932.8|82981.9|82931.9|82983.7|82933.7|82981.1|82931.1|40
1622001130000|2021-05-26 03:52:10|82983|82933|82980.4|82930.4|82983|82933|82975.4|82925.4|45
1622001140000|2021-05-26 03:52:20|82980.3|82930.3|82976|82926|82980.5|82930.5|82976|82926|42
1622001150000|2021-05-26 03:52:30|82976.2|82926.2|82978.3|82928.3|82978.5|82928.5|82976.1|82926.1|24
1622001160000|2021-05-26 03:52:40|82978.4|82928.4|82978.9|82928.9|82979.8|82929.8|82977.2|82927.2|39
1622001170000|2021-05-26 03:52:50|82979|82929|82978.3|82928.3|82979.3|82929.3|82978.2|82928.2|40
1622001180000|2021-05-26 03:53:00|82978.1|82928.1|82978|82928|82980.7|82930.7|82976.1|82926.1|18
1622001190000|2021-05-26 03:53:10|82978.2|82928.2|82977.3|82927.3|82979.8|82929.8|82976.3|82926.3|18
1622001200000|2021-05-26 03:53:20|82977|82927|82978.2|82928.2|82979.8|82929.8|82977|82927|19
1622001210000|2021-05-26 03:53:30|82979|82929|82982.3|82932.3|82982.8|82940.9|82963.3|82925.5|39
1622001220000|2021-05-26 03:53:40|82979.9|82929.9|82981.2|82931.2|82983.1|82933.1|82979.1|82929.1|24
1622001230000|2021-05-26 03:53:50|82978.8|82928.8|82982.1|82932.1|82982.1|82932.1|82978.5|82928.5|14
1622001240000|2021-05-26 03:54:00|82982|82932|82985.1|82935.1|82986|82936|82979.7|82929.7|21
1622001250000|2021-05-26 03:54:10|82984.4|82934.4|82981.5|82931.5|82985.7|82935.7|82969.3|82919.3|51
1622001260000|2021-05-26 03:54:20|82981.4|82931.4|82974.1|82924.1|82982.7|82932.7|82972.7|82922.7|30
1622001270000|2021-05-26 03:54:30|82974.4|82924.4|82970.9|82920.9|82977.8|82927.8|82970.6|82920.6|44
1622001280000|2021-05-26 03:54:40|82974.6|82924.6|82970.1|82920.1|82975|82925|82969.6|82919.6|35
1622001290000|2021-05-26 03:54:50|82970.3|82920.3|82972|82922|82975.5|82925.5|82970.2|82920.2|22
1622001300000|2021-05-26 03:55:00|82971.6|82921.6|82971.1|82921.1|82972.6|82922.6|82971|82921|38
1622001310000|2021-05-26 03:55:10|82969.7|82919.7|82970.6|82920.6|82971.4|82921.4|82967.8|82917.8|49
1622001320000|2021-05-26 03:55:20|82970.4|82920.4|82964.7|82914.7|82971|82921|82964.7|82914.7|48
1622001330000|2021-05-26 03:55:30|82963.2|82913.2|82968.8|82918.8|82968.8|82918.8|82959.6|82909.6|43
1622001340000|2021-05-26 03:55:40|82968.6|82918.6|82967.2|82917.2|82971.6|82921.6|82966.4|82916.4|51
1622001350000|2021-05-26 03:55:50|82967.1|82917.1|82966.8|82916.8|82967.7|82917.7|82965.4|82915.4|38
1622001360000|2021-05-26 03:56:00|82967.4|82917.4|82976.7|82926.7|82979.4|82929.4|82967.4|82917.4|32
1622001370000|2021-05-26 03:56:10|82976.3|82926.3|82975.4|82925.4|82979.5|82929.5|82975|82925|26
1622001380000|2021-05-26 03:56:20|82977.8|82927.8|82977.6|82927.6|82980.9|82930.9|82975.1|82925.1|49
1622001390000|2021-05-26 03:56:30|82977.7|82927.7|82981.9|82931.9|82981.9|82931.9|82976.5|82926.5|52
1622001400000|2021-05-26 03:56:40|82982.3|82932.3|82980.7|82930.7|82983.4|82933.4|82980.4|82930.4|34
1622001410000|2021-05-26 03:56:50|82980.3|82930.3|82987.2|82937.2|82988.8|82938.8|82980.3|82930.3|39
1622001420000|2021-05-26 03:57:00|82985.3|82935.3|82991.3|82941.3|82994.8|82944.8|82985.3|82935.3|52
1622001430000|2021-05-26 03:57:10|82990.9|82940.9|82993.2|82943.2|82993.2|82943.2|82990.7|82940.7|22
1622001440000|2021-05-26 03:57:20|82989|82939|82995.5|82945.5|82995.5|82945.5|82989|82939|29
1622001450000|2021-05-26 03:57:30|82994.5|82944.5|82990.3|82940.3|82995.3|82945.3|82990.3|82940.3|25
1622001460000|2021-05-26 03:57:40|82992.4|82942.4|82994.6|82944.6|82995.2|82945.2|82991.1|82941.1|15
1622001470000|2021-05-26 03:57:50|82994.2|82944.2|82994.5|82944.5|82995.6|82945.6|82991.4|82941.4|31
1622001480000|2021-05-26 03:58:00|82994.9|82944.9|82992.8|82942.8|82995.2|82945.2|82990|82940|22
1622001490000|2021-05-26 03:58:10|82993.3|82943.3|82992.7|82942.7|82995.5|82945.5|82988.3|82938.3|33
1622001500000|2021-05-26 03:58:20|82992.5|82942.5|82993.3|82943.3|82994.7|82944.7|82990.2|82940.2|40
1622001510000|2021-05-26 03:58:30|82993.1|82943.1|82993.3|82943.3|82993.8|82943.8|82992.8|82942.8|33
1622001520000|2021-05-26 03:58:40|82993.4|82943.4|82991.5|82941.5|82994.2|82944.2|82990.7|82940.7|39
1622001530000|2021-05-26 03:58:50|82991.6|82941.6|82990.6|82940.6|82991.9|82941.9|82989.7|82939.7|18
1622001540000|2021-05-26 03:59:00|82990.7|82940.7|82990.5|82940.5|82993|82943|82988.5|82938.5|32
1622001550000|2021-05-26 03:59:10|82990.4|82940.4|82990.1|82940.1|82994|82944|82990.1|82940.1|39
1622001560000|2021-05-26 03:59:20|82990.5|82940.5|82991.1|82941.1|82992.7|82942.7|82987.9|82937.9|43
1622001570000|2021-05-26 03:59:30|82991.4|82941.4|82991.3|82941.3|82992.3|82942.3|82990.4|82940.4|19
1622001580000|2021-05-26 03:59:40|82991.2|82941.2|82990.9|82940.9|82991.5|82941.5|82990.1|82940.1|19
1622001590000|2021-05-26 03:59:50|82991.2|82941.2|82993.6|82943.6|82995.3|82945.3|82989|82939|41
1622001600000|2021-05-26 04:00:00|82993.2|82943.2|82993|82943|82994.2|82944.2|82990|82940|40
1622001610000|2021-05-26 04:00:10|82993.1|82943.1|82992.5|82942.5|82994.7|82944.7|82990.4|82940.4|37
1622001620000|2021-05-26 04:00:20|82994.1|82944.1|82995.1|82945.1|82995.1|82945.1|82993.8|82943.8|32
1622001630000|2021-05-26 04:00:30|82994.6|82944.6|82994.9|82944.9|82994.9|82944.9|82991.7|82941.7|25
1622001640000|2021-05-26 04:00:40|82994.8|82944.8|82994.4|82944.4|82995.1|82945.1|82990.7|82940.7|39
1622001650000|2021-05-26 04:00:50|82994.9|82944.9|82994.2|82944.2|82995|82945|82993.7|82943.7|15
1622001660000|2021-05-26 04:01:00|82992.3|82942.3|82992.2|82942.2|82994.2|82944.2|82991.4|82941.4|31
1622001670000|2021-05-26 04:01:10|82992|82942|82992.5|82942.5|82993|82943|82990.6|82940.6|25
1622001680000|2021-05-26 04:01:20|82992.8|82942.8|82992.7|82942.7|82993.6|82943.6|82992.2|82942.2|18
1622001690000|2021-05-26 04:01:30|82992.1|82942.1|82992.8|82942.8|82993.5|82943.5|82988.6|82938.6|30
1622001700000|2021-05-26 04:01:40|82992.9|82942.9|82993.3|82943.3|82995.8|82945.8|82992.6|82942.6|15
1622001710000|2021-05-26 04:01:50|82993.9|82943.9|82993.7|82943.7|82994.8|82944.8|82992.8|82942.8|26
1622001720000|2021-05-26 04:02:00|82993.8|82943.8|82994.2|82944.2|82994.5|82944.5|82993.4|82943.4|24
1622001730000|2021-05-26 04:02:10|82994.3|82944.3|82995|82945|82995|82945|82993.2|82943.2|31
1622001740000|2021-05-26 04:02:20|82994.7|82944.7|82994|82944|82995.4|82945.4|82992.7|82942.7|24
1622001750000|2021-05-26 04:02:30|82995.4|82945.4|82995.1|82945.1|82997.6|82947.6|82993.9|82943.9|25
1622001760000|2021-05-26 04:02:40|82996|82946|82994.1|82944.1|82996.6|82946.6|82993.9|82943.9|25
1622001770000|2021-05-26 04:02:50|82994.4|82944.4|82994.1|82944.1|82994.9|82944.9|82993.5|82943.5|18
1622001780000|2021-05-26 04:03:00|82994|82944|82994.7|82944.7|82995.1|82945.1|82993.1|82943.1|37
1622001790000|2021-05-26 04:03:10|82995|82945|82996.2|82946.2|82996.7|82946.7|82991.3|82941.3|32
1622001800000|2021-05-26 04:03:20|82996.7|82946.7|82994.4|82944.4|82997|82947|82993.9|82943.9|23
1622001810000|2021-05-26 04:03:30|82996.4|82946.4|82996|82946|82996.6|82946.6|82995.3|82945.3|17
1622001820000|2021-05-26 04:03:40|82996.2|82946.2|82995.2|82945.2|82996.6|82946.6|82994.5|82944.5|26
1622001830000|2021-05-26 04:03:50|82995|82945|82994.6|82944.6|82996.6|82946.6|82993.8|82943.8|35
1622001840000|2021-05-26 04:04:00|82995.5|82945.5|82993.4|82943.4|82995.5|82945.5|82991.5|82941.5|29
1622001850000|2021-05-26 04:04:10|82993.8|82943.8|82993.2|82943.2|82996.1|82946.1|82992.8|82942.8|36
1622001860000|2021-05-26 04:04:20|82992.8|82942.8|82994.6|82944.6|82996.4|82946.4|82992.8|82942.8|33
1622001870000|2021-05-26 04:04:30|82994.7|82944.7|82993.8|82943.8|82996.3|82946.3|82993.4|82943.4|28
1622001880000|2021-05-26 04:04:40|82994.1|82944.1|82994.5|82944.5|82994.9|82944.9|82993.7|82943.7|27
1622001890000|2021-05-26 04:04:50|82994.7|82944.7|82994.8|82944.8|82995.5|82945.5|82994.4|82944.4|15
1622001900000|2021-05-26 04:05:00|82994.4|82944.4|82992.5|82942.5|82995.8|82945.8|82992.5|82942.5|15
1622001910000|2021-05-26 04:05:10|82994.3|82944.3|82996|82946|82996.5|82946.5|82992.7|82942.7|21
1622001920000|2021-05-26 04:05:20|82995.8|82945.8|82998.3|82948.3|83001.3|82951.3|82995.5|82945.5|34
1622001930000|2021-05-26 04:05:30|83000.2|82950.2|82998.5|82948.5|83000.2|82950.2|82998|82948|19
1622001940000|2021-05-26 04:05:40|82999.8|82949.8|82999.7|82949.7|82999.8|82949.8|82996.1|82946.1|38
1622001950000|2021-05-26 04:05:50|82999.5|82949.5|83001.1|82951.1|83001.7|82951.7|82999.5|82949.5|26
1622001960000|2021-05-26 04:06:00|83000.8|82950.8|83002.5|82952.5|83002.6|82952.6|82999.9|82949.9|21
1622001970000|2021-05-26 04:06:10|83002.6|82952.6|83005.4|82955.4|83005.9|82955.9|83000.9|82950.9|22
1622001980000|2021-05-26 04:06:20|83005.7|82955.7|83004.9|82954.9|83007.3|82957.3|83004.5|82954.5|23
1622001990000|2021-05-26 04:06:30|83006.4|82956.4|83006.6|82956.6|83006.8|82956.8|83005.4|82955.4|15
1622002000000|2021-05-26 04:06:40|83006.7|82956.7|82998.6|82948.6|83006.7|82956.7|82998.6|82948.6|43
1622002010000|2021-05-26 04:06:50|82999|82949|83000.1|82950.1|83000.1|82950.1|82997.5|82947.5|22
1622002020000|2021-05-26 04:07:00|83000.2|82950.2|82999.4|82949.4|83000.2|82950.2|82998.3|82948.3|24
1622002030000|2021-05-26 04:07:10|82999.7|82949.7|82999.9|82949.9|83000.2|82950.2|82999.1|82949.1|16
1622002040000|2021-05-26 04:07:20|82999.6|82949.6|83002|82952|83002|82952|82999.2|82949.2|26
1622002050000|2021-05-26 04:07:30|83000.6|82950.6|83000.3|82950.3|83001.9|82951.9|83000.3|82950.3|12
1622002060000|2021-05-26 04:07:40|83002.8|82952.8|83001.7|82951.7|83003.3|82953.3|83000.1|82950.1|18
1622002070000|2021-05-26 04:07:50|83002.7|82952.7|83003|82953|83003.7|82953.7|83001.9|82951.9|11
1622002080000|2021-05-26 04:08:00|83003.2|82953.2|83003.9|82953.9|83003.9|82953.9|83001.9|82951.9|19
1622002090000|2021-05-26 04:08:10|83003.2|82953.2|83002.4|82952.4|83003.9|82953.9|83001.7|82951.7|22
1622002100000|2021-05-26 04:08:20|83003.5|82953.5|83002.9|82952.9|83004|82954|83002.2|82952.2|26
1622002110000|2021-05-26 04:08:30|83003.1|82953.1|83005.1|82955.1|83005.4|82955.4|83003|82953|20
1622002120000|2021-05-26 04:08:40|83004.9|82954.9|83002|82952|83004.9|82954.9|83002|82952|37
1622002130000|2021-05-26 04:08:50|83002.2|82952.2|83002.5|82952.5|83003|82953|83001.5|82951.5|18
1622002140000|2021-05-26 04:09:00|83002.3|82952.3|83001.9|82951.9|83002.4|82952.4|83001.8|82951.8|11
1622002150000|2021-05-26 04:09:10|83002|82952|83002.6|82952.6|83003.6|82953.6|83001.6|82951.6|33
1622002160000|2021-05-26 04:09:20|83002.5|82952.5|83004.2|82954.2|83004.7|82954.7|83001.5|82951.5|27
1622002170000|2021-05-26 04:09:30|83003.4|82953.4|83001.9|82951.9|83003.6|82953.6|82998.8|82948.8|43
1622002180000|2021-05-26 04:09:40|83000.8|82950.8|82988.8|82938.8|83001.9|82952.5|82976.3|82938.8|11
1622002190000|2021-05-26 04:09:50|82990.6|82940.6|82977.7|82952.7|82990.6|82953.2|82975.7|82938.4|21
1622002200000|2021-05-26 04:10:00|82977|82952|82975|82950|82977.8|82952.8|82974.7|82949.7|23
1622002210000|2021-05-26 04:10:10|82974.4|82949.4|83001.2|82951.2|83003.3|82953.3|82974.1|82944.3|48
1622002220000|2021-05-26 04:10:20|83001.7|82951.7|82995.8|82945.8|83001.7|82951.7|82995.8|82945.8|17
1622002230000|2021-05-26 04:10:30|82996.7|82946.7|82992.5|82942.5|82997|82947|82992.4|82942.4|32
1622002240000|2021-05-26 04:10:40|82991.9|82941.9|82992.3|82942.3|82992.6|82942.6|82991.6|82941.6|29
1622002250000|2021-05-26 04:10:50|82992.6|82942.6|82992.4|82942.4|82993.1|82943.1|82992.1|82942.1|23
1622002260000|2021-05-26 04:11:00|82991.6|82941.6|82980.7|82955.7|82996|82959.7|82980.7|82941.6|38
1622002270000|2021-05-26 04:11:10|82981.2|82956.2|82967.7|82917.7|82983.1|82958.1|82966.3|82916.3|31
1622002280000|2021-05-26 04:11:20|82968.5|82918.5|82966.8|82916.8|82969.3|82919.3|82966.7|82916.7|28
1622002290000|2021-05-26 04:11:30|82967.5|82917.5|82963.1|82913.1|82967.5|82917.5|82962.6|82912.6|34
1622002300000|2021-05-26 04:11:40|82963.5|82913.5|82963.4|82913.4|82964.4|82914.4|82962.7|82912.7|18
1622002310000|2021-05-26 04:11:50|82963.8|82913.8|82951.6|82926.6|82967.7|82929.4|82951.3|82913.1|18
1622002320000|2021-05-26 04:12:00|82951.4|82926.4|82953.1|82928.1|82953.3|82928.3|82950.5|82925.5|35
1622002330000|2021-05-26 04:12:10|82952.4|82927.4|82976.6|82926.6|82976.6|82927.5|82951.4|82921.4|37
1622002340000|2021-05-26 04:12:20|82976.9|82926.9|82978.3|82928.3|82981.2|82931.2|82976.5|82926.5|30
1622002350000|2021-05-26 04:12:30|82978.4|82928.4|82977.8|82927.8|82980.9|82930.9|82977.3|82927.3|12
1622002360000|2021-05-26 04:12:40|82977.9|82927.9|82989.2|82939.2|82989.9|82939.9|82977.7|82927.7|34
1622002370000|2021-05-26 04:12:50|82986.5|82936.5|82992.1|82942.1|82992.9|82942.9|82985.7|82935.7|21
1622002380000|2021-05-26 04:13:00|82986.5|82936.5|82986.6|82936.6|82988.3|82938.3|82985.7|82935.7|25
1622002390000|2021-05-26 04:13:10|82986.5|82936.5|82988.4|82938.4|82994.7|82944.7|82986.5|82936.5|49
1622002400000|2021-05-26 04:13:20|82988|82938|82983.6|82933.6|82988.4|82938.4|82981.9|82931.9|35
1622002410000|2021-05-26 04:13:30|82984|82934|82984.2|82934.2|82984.4|82934.4|82982.7|82932.7|24
1622002420000|2021-05-26 04:13:40|82984.6|82934.6|82984.8|82934.8|82984.8|82934.8|82982.7|82932.7|15
1622002430000|2021-05-26 04:13:50|82985|82935|82985.5|82935.5|82985.5|82935.5|82982.9|82932.9|22
1622002440000|2021-05-26 04:14:00|82985.6|82935.6|82984.3|82934.3|82985.8|82935.8|82982.7|82932.7|16
1622002450000|2021-05-26 04:14:10|82982.9|82932.9|82985|82935|82985|82946.9|82969.9|82932.1|18
1622002460000|2021-05-26 04:14:20|82984.8|82934.8|82984.1|82934.1|82985|82935|82982.4|82932.4|33
1622002470000|2021-05-26 04:14:30|82984|82934|82985.8|82935.8|82985.8|82935.8|82982.8|82932.8|14
1622002480000|2021-05-26 04:14:40|82984.8|82934.8|82985.2|82935.2|82987.7|82937.7|82983.6|82933.6|30
1622002490000|2021-05-26 04:14:50|82985.5|82935.5|82978.1|82928.1|82985.7|82943.8|82967.8|82927.9|31
1622002500000|2021-05-26 04:15:00|82978.3|82928.3|82975.8|82925.8|82979.3|82929.3|82975.8|82925.8|28
1622002510000|2021-05-26 04:15:10|82976.5|82926.5|82974.6|82924.6|82976.8|82926.8|82974.4|82924.4|19
1622002520000|2021-05-26 04:15:20|82974.4|82924.4|82975.8|82925.8|82976.2|82926.2|82974.1|82924.1|24
1622002530000|2021-05-26 04:15:30|82975.7|82925.7|82974.9|82924.9|82975.7|82925.7|82974.4|82924.4|23
1622002540000|2021-05-26 04:15:40|82974.7|82924.7|82977|82927|82977.9|82927.9|82974.7|82924.7|31
1622002550000|2021-05-26 04:15:50|82976.5|82926.5|82976.7|82926.7|82977.1|82927.1|82973.9|82923.9|25
1622002560000|2021-05-26 04:16:00|82977.4|82927.4|82977.8|82927.8|82977.8|82927.8|82975.7|82925.7|17
1622002570000|2021-05-26 04:16:10|82978.2|82928.2|82974.8|82924.8|82978.2|82928.2|82974.8|82924.8|17
1622002580000|2021-05-26 04:16:20|82974.5|82924.5|82975|82925|82975.6|82925.6|82971|82921|24
1622002590000|2021-05-26 04:16:30|82974.8|82924.8|82969.7|82919.7|82974.9|82924.9|82969.1|82919.1|16
1622002600000|2021-05-26 04:16:40|82969.6|82919.6|82968.8|82918.8|82969.8|82919.8|82964.8|82914.8|29
1622002610000|2021-05-26 04:16:50|82968.3|82918.3|82968.7|82918.7|82969.3|82919.3|82967.2|82917.2|27
1622002620000|2021-05-26 04:17:00|82968.8|82918.8|82966.3|82916.3|82968.8|82918.8|82966.3|82916.3|30
1622002630000|2021-05-26 04:17:10|82966|82916|82966.6|82916.6|82968|82918|82966|82916|15
1622002640000|2021-05-26 04:17:20|82966.9|82916.9|82969|82919|82969.4|82919.4|82965.6|82915.6|26
1622002650000|2021-05-26 04:17:30|82969.8|82919.8|82970.3|82920.3|82971.3|82921.3|82968.4|82918.4|28
1622002660000|2021-05-26 04:17:40|82970.4|82920.4|82970.2|82920.2|82971.1|82921.1|82970.1|82920.1|26
1622002670000|2021-05-26 04:17:50|82970.1|82920.1|82968|82918|82970.1|82920.1|82967.5|82917.5|29
1622002680000|2021-05-26 04:18:00|82968.2|82918.2|82968.8|82918.8|82969.7|82919.7|82967.8|82917.8|28
1622002690000|2021-05-26 04:18:10|82968.6|82918.6|82967.9|82917.9|82969.3|82919.3|82967.5|82917.5|22
1622002700000|2021-05-26 04:18:20|82968.5|82918.5|82967.9|82917.9|82968.7|82918.7|82967.9|82917.9|11
1622002710000|2021-05-26 04:18:30|82968|82918|82968.6|82918.6|82968.9|82918.9|82967.3|82917.3|11
1622002720000|2021-05-26 04:18:40|82968.2|82918.2|82969|82919|82969.8|82919.8|82966.8|82916.8|20
1622002730000|2021-05-26 04:18:50|82968|82918|82964.5|82914.5|82971.1|82921.1|82961.2|82911.2|24
1622002740000|2021-05-26 04:19:00|82966.3|82916.3|82963.2|82913.2|82966.9|82916.9|82962.7|82912.7|22
1622002750000|2021-05-26 04:19:10|82964.5|82914.5|82964.3|82914.3|82965.1|82915.1|82963.4|82913.4|17
1622002760000|2021-05-26 04:19:20|82963.5|82913.5|82969.4|82919.4|82970.4|82920.4|82963.4|82913.4|23
1622002770000|2021-05-26 04:19:30|82969.5|82919.5|82965.3|82915.3|82970|82920|82963.9|82913.9|34
1622002780000|2021-05-26 04:19:40|82965.2|82915.2|82967|82917|82969.6|82919.6|82963.4|82913.4|36
1622002790000|2021-05-26 04:19:50|82966.6|82916.6|82964|82914|82966.9|82916.9|82963.2|82913.2|35
1622002800000|2021-05-26 04:20:00|82963.9|82913.9|82964|82914|82966.1|82916.1|82963.8|82913.8|27
1622002810000|2021-05-26 04:20:10|82963.9|82913.9|82962.9|82912.9|82964.5|82914.5|82962.9|82912.9|8
1622002820000|2021-05-26 04:20:20|82962.5|82912.5|82961.1|82911.1|82962.5|82912.5|82960.7|82910.7|11
1622002830000|2021-05-26 04:20:30|82961.5|82911.5|82961.1|82911.1|82961.8|82911.8|82960.2|82910.2|9
1622002840000|2021-05-26 04:20:40|82961.4|82911.4|82963.1|82913.1|82963.5|82913.5|82961.4|82911.4|26
1622002850000|2021-05-26 04:20:50|82961.8|82911.8|82963.5|82913.5|82965.7|82915.7|82961.8|82911.8|24
1622002860000|2021-05-26 04:21:00|82963.2|82913.2|82962.3|82912.3|82963.7|82913.7|82962.1|82912.1|30
1622002870000|2021-05-26 04:21:10|82962.5|82912.5|82964.6|82914.6|82965.1|82915.1|82961.9|82911.9|15
1622002880000|2021-05-26 04:21:20|82965|82915|82961.5|82911.5|82966.2|82916.2|82961.5|82911.5|12
1622002890000|2021-05-26 04:21:30|82961.8|82911.8|82966|82916|82966|82916|82961.8|82911.8|19
1622002900000|2021-05-26 04:21:40|82964.2|82914.2|82962.5|82912.5|82966.2|82916.2|82962.4|82912.4|17
1622002910000|2021-05-26 04:21:50|82962.2|82912.2|82961.3|82911.3|82963.9|82913.9|82960.9|82910.9|15
1622002920000|2021-05-26 04:22:00|82961.7|82911.7|82958.9|82908.9|82963.3|82913.3|82957|82907|37
1622002930000|2021-05-26 04:22:10|82958.4|82908.4|82956.9|82906.9|82958.5|82908.5|82955.1|82905.1|33
1622002940000|2021-05-26 04:22:20|82958|82908|82961.4|82911.4|82961.8|82911.8|82957.4|82907.4|28
1622002950000|2021-05-26 04:22:30|82961.6|82911.6|82958.2|82908.2|82961.6|82911.6|82958.1|82908.1|29
1622002960000|2021-05-26 04:22:40|82958|82908|82957.6|82907.6|82961.2|82911.2|82957.6|82907.6|16
1622002970000|2021-05-26 04:22:50|82957.8|82907.8|82961.2|82911.2|82963.1|82913.1|82957.6|82907.6|20
1622002980000|2021-05-26 04:23:00|82960.3|82910.3|82961.4|82911.4|82961.4|82911.4|82958.1|82908.1|19
1622002990000|2021-05-26 04:23:10|82959.4|82909.4|82960.3|82910.3|82961.4|82911.4|82958.1|82908.1|26
1622003000000|2021-05-26 04:23:20|82960.2|82910.2|82960.1|82910.1|82960.8|82910.8|82957.6|82907.6|20
1622003010000|2021-05-26 04:23:30|82959.9|82909.9|82961.1|82911.1|82961.1|82911.1|82956.2|82906.2|34
1622003020000|2021-05-26 04:23:40|82960.8|82910.8|82958.3|82908.3|82961.2|82911.2|82957.7|82907.7|24
1622003030000|2021-05-26 04:23:50|82958.5|82908.5|82960.1|82910.1|82960.1|82910.1|82956.2|82906.2|19
1622003040000|2021-05-26 04:24:00|82960|82910|82961.5|82911.5|82961.8|82911.8|82959.6|82909.6|25
1622003050000|2021-05-26 04:24:10|82960.2|82910.2|82960.8|82910.8|82961.2|82911.2|82959.4|82909.4|20
1622003060000|2021-05-26 04:24:20|82961.8|82911.8|82961.4|82911.4|82963.3|82913.3|82959.2|82909.2|25
1622003070000|2021-05-26 04:24:30|82961.6|82911.6|82960.4|82910.4|82962.5|82912.5|82960.3|82910.3|18
1622003080000|2021-05-26 04:24:40|82961.2|82911.2|82958.5|82908.5|82962.6|82912.6|82958.5|82908.5|19
1622003090000|2021-05-26 04:24:50|82959.6|82909.6|82961.4|82911.4|82961.9|82911.9|82957.6|82907.6|22
1622003100000|2021-05-26 04:25:00|82959.2|82909.2|82960|82910|82960.6|82910.6|82957.2|82907.2|20
1622003110000|2021-05-26 04:25:10|82959.9|82909.9|82958|82908|82960.3|82910.3|82957.8|82907.8|15
1622003120000|2021-05-26 04:25:20|82955.5|82905.5|82959.7|82909.7|82960.6|82910.6|82955.5|82905.5|28
1622003130000|2021-05-26 04:25:30|82961.5|82911.5|82960.7|82910.7|82961.5|82911.5|82957.6|82907.6|20
1622003140000|2021-05-26 04:25:40|82960.5|82910.5|82958.1|82908.1|82960.7|82910.7|82957.9|82907.9|15
1622003150000|2021-05-26 04:25:50|82958.9|82908.9|82959.7|82909.7|82961.7|82911.7|82957.7|82907.7|11
1622003160000|2021-05-26 04:26:00|82959.1|82909.1|82959.6|82909.6|82962|82912|82959|82909|18
1622003170000|2021-05-26 04:26:10|82959.3|82909.3|82959.8|82909.8|82960.5|82910.5|82957.8|82907.8|21
1622003180000|2021-05-26 04:26:20|82958.5|82908.5|82960.8|82910.8|82960.8|82910.8|82958.4|82908.4|23
1622003190000|2021-05-26 04:26:30|82960.2|82910.2|82960.7|82910.7|82960.8|82910.8|82957.5|82907.5|20
1622003200000|2021-05-26 04:26:40|82961|82911|82957.4|82907.4|82961|82911|82957.4|82907.4|8
1622003210000|2021-05-26 04:26:50|82956.9|82906.9|82959.7|82909.7|82959.7|82909.7|82956.4|82906.4|17
1622003220000|2021-05-26 04:27:00|82959.6|82909.6|82959.7|82909.7|82962.1|82912.1|82959|82909|18
1622003230000|2021-05-26 04:27:10|82956.9|82906.9|82961.2|82911.2|82961.9|82911.9|82956.9|82906.9|21
1622003240000|2021-05-26 04:27:20|82961.1|82911.1|82958.8|82908.8|82962|82912|82957.9|82907.9|25
1622003250000|2021-05-26 04:27:30|82958.7|82908.7|82958.1|82908.1|82959|82909|82955.4|82905.4|27
1622003260000|2021-05-26 04:27:40|82953.9|82903.9|82958.2|82908.2|82959.4|82909.4|82953.9|82903.9|17
1622003270000|2021-05-26 04:27:50|82960|82910|82958.7|82908.7|82960.2|82910.2|82957.6|82907.6|18
1622003280000|2021-05-26 04:28:00|82959.2|82909.2|82955.6|82905.6|82959.2|82909.2|82954.6|82904.6|25
1622003290000|2021-05-26 04:28:10|82955.4|82905.4|82957.9|82907.9|82960.5|82910.5|82954.4|82904.4|30
1622003300000|2021-05-26 04:28:20|82956.4|82906.4|82956.6|82906.6|82957.6|82907.6|82956.4|82906.4|16
1622003310000|2021-05-26 04:28:30|82955.8|82905.8|82954.9|82904.9|82958.2|82908.2|82952.6|82902.6|32
1622003320000|2021-05-26 04:28:40|82954.8|82904.8|82956.5|82906.5|82959.2|82909.2|82954.3|82904.3|25
1622003330000|2021-05-26 04:28:50|82955.1|82905.1|82956.9|82906.9|82956.9|82906.9|82955.1|82905.1|9
1622003340000|2021-05-26 04:29:00|82956.3|82906.3|82951.5|82901.5|82958.1|82908.1|82950|82900|22
1622003350000|2021-05-26 04:29:10|82949.7|82899.7|82954|82904|82954.4|82904.4|82949.6|82899.6|26
1622003360000|2021-05-26 04:29:20|82954.1|82904.1|82951.6|82901.6|82954.6|82904.6|82949.4|82899.4|50
1622003370000|2021-05-26 04:29:30|82951.5|82901.5|82950.5|82900.5|82952.5|82902.5|82948.6|82898.6|37
1622003380000|2021-05-26 04:29:40|82950.6|82900.6|82950.2|82900.2|82951|82901|82949.2|82899.2|23
1622003390000|2021-05-26 04:29:50|82950.8|82900.8|82950.4|82900.4|82954.1|82916.5|82936.7|82899.2|30
1622003400000|2021-05-26 04:30:00|82950.9|82900.9|82951.2|82901.2|82951.2|82901.2|82950.2|82900.2|21
1622003410000|2021-05-26 04:30:10|82950.5|82900.5|82936.6|82886.6|82951.3|82901.3|82935.9|82885.9|49
1622003420000|2021-05-26 04:30:20|82937|82887|82936.4|82886.4|82938.6|82888.6|82935.5|82885.5|26
1622003430000|2021-05-26 04:30:30|82935.8|82885.8|82936.7|82886.7|82938.3|82888.3|82935.8|82885.8|19
1622003440000|2021-05-26 04:30:40|82935.7|82885.7|82927.4|82902.4|82941.3|82902.5|82927.3|82885.7|30
1622003450000|2021-05-26 04:30:50|82927|82902|82943.2|82893.2|82943.5|82902.7|82927|82887.1|33
1622003460000|2021-05-26 04:31:00|82943|82893|82942.3|82892.3|82946.3|82896.3|82940.6|82890.6|39
1622003470000|2021-05-26 04:31:10|82942.6|82892.6|82942.5|82892.5|82944.1|82894.1|82941.6|82891.6|30
1622003480000|2021-05-26 04:31:20|82942.1|82892.1|82939.1|82889.1|82943.3|82893.3|82939.1|82889.1|17
1622003490000|2021-05-26 04:31:30|82928.2|82903.2|82939.5|82889.5|82940.3|82904.7|82927.6|82888.8|22
1622003500000|2021-05-26 04:31:40|82939.9|82889.9|82939.7|82889.7|82940.4|82890.4|82938.9|82888.9|14
1622003510000|2021-05-26 04:31:50|82938.4|82888.4|82926.8|82901.8|82939.5|82902.1|82926.2|82888.4|17
1622003520000|2021-05-26 04:32:00|82936.4|82886.4|82939.3|82889.3|82939.4|82889.4|82936.4|82886.4|14
1622003530000|2021-05-26 04:32:10|82939.2|82889.2|82937.1|82887.1|82940.8|82902.6|82926.6|82887.1|14
1622003540000|2021-05-26 04:32:20|82937.7|82887.7|82926|82901|82937.7|82902.5|82925.1|82882.9|17
1622003550000|2021-05-26 04:32:30|82925.9|82900.9|82941.7|82891.7|82942.6|82901.1|82925.9|82888.2|25
1622003560000|2021-05-26 04:32:40|82941.6|82891.6|82941.6|82891.6|82942.5|82892.5|82940.7|82890.7|27
1622003570000|2021-05-26 04:32:50|82941.5|82891.5|82943.3|82893.3|82943.6|82893.6|82940.7|82890.7|27
1622003580000|2021-05-26 04:33:00|82943.5|82893.5|82927.9|82902.9|82943.5|82904.7|82927.7|82891.5|20
1622003590000|2021-05-26 04:33:10|82927.8|82902.8|82928.5|82903.5|82929.6|82904.6|82927.2|82902.2|28
1622003600000|2021-05-26 04:33:20|82928.6|82903.6|82928.9|82903.9|82929.9|82904.9|82928|82903|18
1622003610000|2021-05-26 04:33:30|82928.7|82903.7|82943.1|82893.1|82943.2|82904.8|82928.6|82892.3|17
1622003620000|2021-05-26 04:33:40|82942.9|82892.9|82943.7|82893.7|82943.7|82893.7|82942.4|82892.4|15
1622003630000|2021-05-26 04:33:50|82943.6|82893.6|82928.7|82903.7|82943.9|82904.4|82928.7|82891.8|20
1622003640000|2021-05-26 04:34:00|82929.1|82904.1|82930|82905|82930.1|82905.1|82927.4|82902.4|17
1622003650000|2021-05-26 04:34:10|82929.9|82904.9|82930.8|82905.8|82931.6|82906.6|82929.9|82904.9|11
1622003660000|2021-05-26 04:34:20|82930.4|82905.4|82944.2|82894.2|82944.2|82907.6|82930.4|82892.5|22
1622003670000|2021-05-26 04:34:30|82944.3|82894.3|82944.4|82894.4|82945.6|82895.6|82942.1|82892.1|21
1622003680000|2021-05-26 04:34:40|82944.5|82894.5|82944.3|82894.3|82945.2|82895.2|82944.1|82894.1|9
1622003690000|2021-05-26 04:34:50|82944.2|82894.2|82930.8|82905.8|82944.3|82907|82930.8|82892.5|15
1622003700000|2021-05-26 04:35:00|82930.7|82905.7|82930.9|82905.9|82931.7|82906.7|82930.7|82905.7|16
1622003710000|2021-05-26 04:35:10|82931.2|82906.2|82943.1|82893.1|82943.1|82907.8|82929.1|82892.1|10
1622003720000|2021-05-26 04:35:20|82943|82893|82946.4|82896.4|82948.1|82898.1|82942.3|82892.3|28
1622003730000|2021-05-26 04:35:30|82945.9|82895.9|82946.7|82896.7|82947.3|82897.3|82945.3|82895.3|12
1622003740000|2021-05-26 04:35:40|82946.5|82896.5|82945.6|82895.6|82947.1|82897.1|82945.4|82895.4|8
1622003750000|2021-05-26 04:35:50|82945.1|82895.1|82948.2|82898.2|82949.2|82899.2|82945.1|82895.1|20
1622003760000|2021-05-26 04:36:00|82948.7|82898.7|82935.6|82910.6|82948.9|82914.5|82934.9|82898.1|33
1622003770000|2021-05-26 04:36:10|82935.5|82910.5|82936.4|82911.4|82949.5|82912.4|82935.3|82897.8|20
1622003780000|2021-05-26 04:36:20|82936.1|82911.1|82948.3|82898.3|82950.9|82911.3|82936.1|82896.5|28
1622003790000|2021-05-26 04:36:30|82948.5|82898.5|82948.8|82898.8|82949.8|82899.8|82948.2|82898.2|15
1622003800000|2021-05-26 04:36:40|82948.9|82898.9|82948.7|82898.7|82950|82900|82948|82898|24
1622003810000|2021-05-26 04:36:50|82948.9|82898.9|82950.4|82900.4|82950.6|82900.6|82948.7|82898.7|12
1622003820000|2021-05-26 04:37:00|82950|82900|82949.9|82899.9|82950.6|82900.6|82949.9|82899.9|9
1622003830000|2021-05-26 04:37:10|82950.3|82900.3|82948.5|82898.5|82950.3|82910.7|82932.2|82898.5|13
1622003840000|2021-05-26 04:37:20|82948.4|82898.4|82936.6|82911.6|82949.1|82912.3|82936.4|82898.4|7
1622003850000|2021-05-26 04:37:30|82936.7|82911.7|82952.6|82902.6|82953|82913.1|82935|82899.7|29
1622003860000|2021-05-26 04:37:40|82949.1|82899.1|82940.6|82915.6|82955.6|82915.7|82940|82898.8|32
1622003870000|2021-05-26 04:37:50|82940.4|82915.4|82942.4|82917.4|82953|82918|82939.7|82901.4|21
1622003880000|2021-05-26 04:38:00|82951.8|82901.8|82952.9|82902.9|82953.4|82903.4|82951.8|82901.8|14
1622003890000|2021-05-26 04:38:10|82953.3|82903.3|82938|82913|82954.6|82914.3|82938|82901.7|17
1622003900000|2021-05-26 04:38:20|82938.6|82913.6|82952.9|82902.9|82953.8|82916.5|82937.6|82899.4|21
1622003910000|2021-05-26 04:38:30|82940|82915|82954.1|82904.1|82954.1|82916.1|82939.7|82900.8|20
1622003920000|2021-05-26 04:38:40|82953.7|82903.7|82954.4|82904.4|82955|82918.1|82942.2|82903.7|13
1622003930000|2021-05-26 04:38:50|82954.8|82904.8|82940.3|82915.3|82954.8|82916.3|82939.6|82902.7|15
1622003940000|2021-05-26 04:39:00|82953|82903|82952.9|82902.9|82953.4|82903.4|82952|82902|16
1622003950000|2021-05-26 04:39:10|82953.2|82903.2|82941.3|82916.3|82953.8|82916.3|82941.1|82901.8|15
1622003960000|2021-05-26 04:39:20|82939.9|82914.9|82941.1|82916.1|82941.4|82916.4|82939.9|82914.9|12
1622003970000|2021-05-26 04:39:30|82940.9|82915.9|82940.7|82915.7|82952.8|82916|82940.3|82902.4|7
1622003980000|2021-05-26 04:39:40|82940.9|82915.9|82938.4|82913.4|82941.4|82916.4|82938.4|82913.4|14
1622003990000|2021-05-26 04:39:50|82938.7|82913.7|82951.3|82901.3|82951.8|82913.9|82938.3|82901|15
1622004000000|2021-05-26 04:40:00|82951.4|82901.4|82951.9|82901.9|82953|82903|82950.9|82900.9|22
1622004010000|2021-05-26 04:40:10|82952.1|82902.1|82955.2|82905.2|82957.3|82907.3|82951.9|82901.9|39
1622004020000|2021-05-26 04:40:20|82955.4|82905.4|82953.3|82903.3|82955.8|82905.8|82953|82903|18
1622004030000|2021-05-26 04:40:30|82953.1|82903.1|82952.8|82902.8|82953.5|82903.5|82951.8|82901.8|21
1622004040000|2021-05-26 04:40:40|82952.4|82902.4|82952.3|82902.3|82952.4|82902.4|82951.4|82901.4|16
1622004050000|2021-05-26 04:40:50|82952|82902|82952.4|82902.4|82952.6|82902.6|82949.3|82899.3|18
1622004060000|2021-05-26 04:41:00|82952.2|82902.2|82940.3|82915.3|82952.2|82915.9|82940|82901.9|10
1622004070000|2021-05-26 04:41:10|82940.2|82915.2|82953.2|82903.2|82953.2|82915.4|82940.2|82901.1|8
1622004080000|2021-05-26 04:41:20|82940.5|82915.5|82950.6|82900.6|82952.4|82915.8|82939.9|82898.9|21
1622004090000|2021-05-26 04:41:30|82948.9|82898.9|82954.3|82904.3|82954.7|82904.7|82948.8|82898.8|25
1622004100000|2021-05-26 04:41:40|82952.8|82902.8|82951.3|82901.3|82953.7|82903.7|82951.3|82901.3|13
1622004110000|2021-05-26 04:41:50|82950.9|82900.9|82951.2|82901.2|82951.6|82901.6|82950.5|82900.5|23
1622004120000|2021-05-26 04:42:00|82951.7|82901.7|82951.3|82901.3|82951.7|82915.6|82939.1|82899.3|15
1622004130000|2021-05-26 04:42:10|82952.1|82902.1|82942.2|82917.2|82952.1|82917.2|82937.7|82901.5|28
1622004140000|2021-05-26 04:42:20|82942.6|82917.6|82955.2|82905.2|82955.7|82917.6|82940.9|82902.9|19
1622004150000|2021-05-26 04:42:30|82955.4|82905.4|82954.8|82904.8|82958|82908|82954.2|82904.2|31
1622004160000|2021-05-26 04:42:40|82954.6|82904.6|82957.8|82907.8|82957.8|82907.8|82954.6|82904.6|30
1622004170000|2021-05-26 04:42:50|82957.9|82907.9|82960.8|82910.8|82961.6|82923.4|82944.5|82905.9|33
1622004180000|2021-05-26 04:43:00|82960.7|82910.7|82963.1|82913.1|82964.1|82914.1|82960.7|82910.7|30
1622004190000|2021-05-26 04:43:10|82963.2|82913.2|82962.1|82912.1|82963.3|82913.3|82961.9|82911.9|21
1622004200000|2021-05-26 04:43:20|82962.2|82912.2|82952.5|82927.5|82962.6|82927.5|82948.6|82912.1|19
1622004210000|2021-05-26 04:43:30|82951.3|82926.3|82965.7|82915.7|82965.8|82927.8|82950.4|82915.7|31
1622004220000|2021-05-26 04:43:40|82964.1|82914.1|82951.1|82926.1|82964.3|82927.6|82950.7|82914.1|19
1622004230000|2021-05-26 04:43:50|82964.4|82914.4|82962.6|82912.6|82964.5|82927.4|82951.1|82912.6|23
1622004240000|2021-05-26 04:44:00|82962.3|82912.3|82963.2|82913.2|82964.3|82914.3|82962.3|82912.3|26
1622004250000|2021-05-26 04:44:10|82964.1|82914.1|82962.7|82912.7|82964.1|82926.7|82949.4|82911.2|25
1622004260000|2021-05-26 04:44:20|82961.6|82911.6|82958.7|82908.7|82965.3|82925.7|82949.6|82908.7|14
1622004270000|2021-05-26 04:44:30|82962.1|82912.1|82962.4|82912.4|82964.3|82927.2|82950.4|82909.3|34
1622004280000|2021-05-26 04:44:40|82961.9|82911.9|82962.6|82912.6|82963.4|82913.4|82961.9|82911.9|17
1622004290000|2021-05-26 04:44:50|82963.3|82913.3|82963.8|82913.8|82964.3|82914.3|82961.9|82911.9|11
1622004300000|2021-05-26 04:45:00|82961.7|82911.7|82963.9|82913.9|82965.7|82915.7|82960.3|82910.3|17
1622004310000|2021-05-26 04:45:10|82963.8|82913.8|82963.9|82913.9|82964.5|82914.5|82962.5|82912.5|8
1622004320000|2021-05-26 04:45:20|82963.7|82913.7|82963.6|82913.6|82965.1|82915.1|82961.8|82911.8|26
1622004330000|2021-05-26 04:45:30|82962.1|82912.1|82951.5|82926.5|82962.5|82927.7|82950.8|82912.1|20
1622004340000|2021-05-26 04:45:40|82951.6|82926.6|82946.9|82921.9|82952.1|82927.1|82945.8|82920.8|16
1622004350000|2021-05-26 04:45:50|82948|82923|82950.1|82925.1|82950.9|82925.9|82945.4|82920.4|10
1622004360000|2021-05-26 04:46:00|82950|82925|82962.7|82912.7|82964.6|82925.1|82950|82908.8|27
1622004370000|2021-05-26 04:46:10|82963.1|82913.1|82963.9|82913.9|82963.9|82913.9|82960.1|82910.1|16
1622004380000|2021-05-26 04:46:20|82960.3|82910.3|82948.9|82923.9|82960.6|82926.3|82948|82910|17
1622004390000|2021-05-26 04:46:30|82947.1|82922.1|82949.8|82924.8|82950.9|82925.9|82947.1|82922.1|17
1622004400000|2021-05-26 04:46:40|82949.6|82924.6|82950|82925|82962.4|82926.3|82947.7|82908.6|51
1622004410000|2021-05-26 04:46:50|82949.1|82924.1|82962.7|82912.7|82964.8|82924.1|82947.2|82912.5|13
1622004420000|2021-05-26 04:47:00|82962.6|82912.6|82962.3|82912.3|82963|82913|82961.7|82911.7|19
1622004430000|2021-05-26 04:47:10|82949.2|82924.2|82959.7|82909.7|82959.9|82924.2|82946.7|82909.4|21
1622004440000|2021-05-26 04:47:20|82959.4|82909.4|82948.3|82923.3|82959.8|82923.4|82944.8|82909.2|26
1622004450000|2021-05-26 04:47:30|82948.1|82923.1|82948.1|82923.1|82948.8|82923.8|82946.4|82921.4|13
1622004460000|2021-05-26 04:47:40|82948.5|82923.5|82947.7|82922.7|82948.8|82923.8|82946.9|82921.9|26
1622004470000|2021-05-26 04:47:50|82947.8|82922.8|82961.8|82911.8|82962.1|82923.7|82947.6|82910.8|25
1622004480000|2021-05-26 04:48:00|82962|82912|82961|82911|82962.2|82912.2|82960.9|82910.9|23
1622004490000|2021-05-26 04:48:10|82961.1|82911.1|82948.7|82923.7|82961.1|82924|82948.7|82910.3|10
1622004500000|2021-05-26 04:48:20|82948.9|82923.9|82950.2|82925.2|82952|82927|82948.9|82923.9|11
1622004510000|2021-05-26 04:48:30|82950.6|82925.6|82962.6|82912.6|82965.8|82926.1|82949.7|82912.4|31
1622004520000|2021-05-26 04:48:40|82963.5|82913.5|82962.7|82912.7|82963.5|82913.5|82962.3|82912.3|15
1622004530000|2021-05-26 04:48:50|82962.8|82912.8|82962.6|82912.6|82962.8|82912.8|82962.3|82912.3|7
1622004540000|2021-05-26 04:49:00|82961.9|82911.9|82948.7|82923.7|82963.4|82924.8|82948.2|82911.9|18
1622004550000|2021-05-26 04:49:10|82948.4|82923.4|82949.4|82924.4|82949.7|82924.7|82948|82923|6
1622004560000|2021-05-26 04:49:20|82949.5|82924.5|82952.5|82927.5|82963.6|82927.5|82947|82913.6|20
1622004570000|2021-05-26 04:49:30|82952.7|82927.7|82950.8|82925.8|82963.4|82927.7|82950.1|82912.8|10
1622004580000|2021-05-26 04:49:40|82950.4|82925.4|82960.9|82910.9|82963|82925.4|82949.9|82910.6|20
1622004590000|2021-05-26 04:49:50|82961.1|82911.1|82949.7|82924.7|82962.1|82925.7|82948.9|82910.5|27
1622004600000|2021-05-26 04:50:00|82950.5|82925.5|82949.4|82924.4|82961.9|82929.6|82947.2|82911.9|41
1622004610000|2021-05-26 04:50:10|82949.5|82924.5|82949.9|82924.9|82954.2|82929.2|82949.2|82924.2|44
1622004620000|2021-05-26 04:50:20|82950.5|82925.5|82962.4|82912.4|82962.5|82925.8|82948.3|82911.8|18
1622004630000|2021-05-26 04:50:30|82961.9|82911.9|82959.7|82909.7|82962.9|82912.9|82959.7|82909.7|14
1622004640000|2021-05-26 04:50:40|82959.8|82909.8|82959.6|82909.6|82960|82910|82959.4|82909.4|10
1622004650000|2021-05-26 04:50:50|82959.5|82909.5|82947.3|82922.3|82959.9|82923|82946|82909.5|16
1622004660000|2021-05-26 04:51:00|82947.8|82922.8|82948|82923|82948|82923|82945.2|82920.2|29
1622004670000|2021-05-26 04:51:10|82948.4|82923.4|82961.9|82911.9|82961.9|82924.1|82948.4|82911.1|9
1622004680000|2021-05-26 04:51:20|82960.6|82910.6|82949.5|82924.5|82961.5|82924.7|82948.4|82910.6|25
1622004690000|2021-05-26 04:51:30|82949.6|82924.6|82949.2|82924.2|82961.8|82924.6|82948.5|82910.9|10
1622004700000|2021-05-26 04:51:40|82948.4|82923.4|82946.9|82921.9|82956.3|82923.5|82946.9|82906.3|10
1622004710000|2021-05-26 04:51:50|82948.2|82923.2|82949.1|82924.1|82949.1|82924.1|82945.8|82920.8|9
1622004720000|2021-05-26 04:52:00|82948.7|82923.7|82948.1|82923.1|82948.7|82923.7|82946.2|82921.2|18
1622004730000|2021-05-26 04:52:10|82948|82923|82947.5|82922.5|82961.2|82924.2|82947.2|82909.6|27
1622004740000|2021-05-26 04:52:20|82947.8|82922.8|82958|82908|82960.1|82922.9|82947.4|82907.9|30
1622004750000|2021-05-26 04:52:30|82958.1|82908.1|82959.9|82909.9|82960.2|82910.2|82957.4|82907.4|21
1622004760000|2021-05-26 04:52:40|82959.2|82909.2|82945.2|82920.2|82959.2|82920.4|82944.7|82908.6|18
1622004770000|2021-05-26 04:52:50|82945|82920|82958.3|82908.3|82958.3|82922.2|82943.2|82908.3|16
1622004780000|2021-05-26 04:53:00|82958.6|82908.6|82959.9|82909.9|82959.9|82909.9|82958.1|82908.1|13
1622004790000|2021-05-26 04:53:10|82958.5|82908.5|82961.2|82911.2|82961.2|82911.2|82958.4|82908.4|13
1622004800000|2021-05-26 04:53:20|82961.1|82911.1|82960.7|82910.7|82961.3|82911.3|82958|82908|16
1622004810000|2021-05-26 04:53:30|82960.9|82910.9|82948.4|82923.4|82961|82923.8|82947.6|82910.9|10
1622004820000|2021-05-26 04:53:40|82948.7|82923.7|82948.7|82923.7|82961.7|82924.3|82947.8|82910.6|14
1622004830000|2021-05-26 04:53:50|82948.3|82923.3|82960.9|82910.9|82961.2|82923.6|82948|82910.5|19
1622004840000|2021-05-26 04:54:00|82960.8|82910.8|82959|82909|82961.5|82911.5|82959|82909|14
1622004850000|2021-05-26 04:54:10|82959.3|82909.3|82960.1|82910.1|82960.5|82910.5|82959|82909|10
1622004860000|2021-05-26 04:54:20|82960.9|82910.9|82946.9|82921.9|82960.9|82922.9|82943.8|82910.3|17
1622004870000|2021-05-26 04:54:30|82947.2|82922.2|82945.9|82920.9|82948.6|82923.6|82945.8|82920.8|12
1622004880000|2021-05-26 04:54:40|82946.1|82921.1|82945.8|82895.8|82958|82922.1|82941.8|82891.8|12
1622004890000|2021-05-26 04:54:50|82944.5|82894.5|82943.6|82893.6|82945.8|82895.8|82943.6|82893.6|25
1622004900000|2021-05-26 04:55:00|82942.6|82892.6|82942.2|82892.2|82944|82894|82940.9|82890.9|27
1622004910000|2021-05-26 04:55:10|82941.2|82891.2|82933.5|82883.5|82941.2|82891.2|82933.2|82883.2|33
1622004920000|2021-05-26 04:55:20|82934.3|82884.3|82938|82888|82938.2|82888.2|82933.7|82883.7|30
1622004930000|2021-05-26 04:55:30|82937.9|82887.9|82934.7|82884.7|82937.9|82887.9|82934.4|82884.4|17
1622004940000|2021-05-26 04:55:40|82934.5|82884.5|82935.3|82885.3|82935.3|82885.3|82934.2|82884.2|16
1622004950000|2021-05-26 04:55:50|82935.2|82885.2|82929.2|82879.2|82935.6|82885.6|82929.2|82879.2|24
1622004960000|2021-05-26 04:56:00|82930.2|82880.2|82930.1|82880.1|82932.9|82882.9|82930.1|82880.1|21
1622004970000|2021-05-26 04:56:10|82929.9|82879.9|82932|82882|82932.2|82882.2|82928.9|82878.9|19
1622004980000|2021-05-26 04:56:20|82931.6|82881.6|82931.2|82881.2|82931.6|82881.6|82930|82880|11
1622004990000|2021-05-26 04:56:30|82931.4|82881.4|82925.7|82900.7|82937.3|82900.7|82917|82880.6|23
1622005000000|2021-05-26 04:56:40|82923.7|82898.7|82936.8|82886.8|82937.3|82900.2|82923|82885|25
1622005010000|2021-05-26 04:56:50|82925.2|82900.2|82940.2|82890.2|82940.3|82900.2|82923.4|82884.1|26
1622005020000|2021-05-26 04:57:00|82940.7|82890.7|82940.1|82890.1|82940.7|82890.7|82939.4|82889.4|12
1622005030000|2021-05-26 04:57:10|82938.5|82888.5|82937.1|82887.1|82940.6|82890.6|82937.1|82887.1|16
1622005040000|2021-05-26 04:57:20|82937.6|82887.6|82935.7|82885.7|82937.9|82887.9|82934.1|82884.1|16
1622005050000|2021-05-26 04:57:30|82936.7|82886.7|82938.4|82888.4|82938.5|82888.5|82934.7|82884.7|18
1622005060000|2021-05-26 04:57:40|82938.3|82888.3|82936.4|82886.4|82939.5|82889.5|82936.1|82886.1|12
1622005070000|2021-05-26 04:57:50|82936.5|82886.5|82934.5|82884.5|82936.5|82886.5|82934.2|82884.2|16
1622005080000|2021-05-26 04:58:00|82934.4|82884.4|82934.4|82884.4|82935.5|82885.5|82933.1|82883.1|19
1622005090000|2021-05-26 04:58:10|82934.6|82884.6|82933.9|82883.9|82934.9|82884.9|82933.7|82883.7|11
1622005100000|2021-05-26 04:58:20|82933.3|82883.3|82935.3|82885.3|82935.8|82885.8|82930|82880|11
1622005110000|2021-05-26 04:58:30|82935.9|82885.9|82935.5|82885.5|82935.9|82885.9|82933.6|82883.6|12
1622005120000|2021-05-26 04:58:40|82933.7|82883.7|82940.1|82890.1|82942.1|82892.1|82932.5|82882.5|45
1622005130000|2021-05-26 04:58:50|82939.9|82889.9|82943.3|82893.3|82944.2|82894.2|82939.6|82889.6|24
1622005140000|2021-05-26 04:59:00|82942.9|82892.9|82937.8|82887.8|82942.9|82892.9|82937.5|82887.5|24
1622005150000|2021-05-26 04:59:10|82938|82888|82938.3|82888.3|82939.6|82889.6|82937.6|82887.6|16
1622005160000|2021-05-26 04:59:20|82938.5|82888.5|82939.3|82889.3|82939.8|82889.8|82937.9|82887.9|14
1622005170000|2021-05-26 04:59:30|82937.8|82887.8|82935.4|82885.4|82938.4|82888.4|82935.4|82885.4|30
1622005180000|2021-05-26 04:59:40|82935.7|82885.7|82934.6|82884.6|82936.2|82886.2|82934.6|82884.6|11
1622005190000|2021-05-26 04:59:50|82934.5|82884.5|82931.9|82881.9|82934.5|82884.5|82931.9|82881.9|34
1622005200000|2021-05-26 05:00:00|82931.7|82881.7|82929.6|82879.6|82947.4|82897.4|82910.6|82860.6|75
1622005210000|2021-05-26 05:00:10|82929.9|82879.9|82929.7|82879.7|82931.6|82881.6|82928.2|82878.2|27
1622005220000|2021-05-26 05:00:20|82930.4|82880.4|82913.4|82863.4|82935.2|82885.2|82905.2|82855.2|33
1622005230000|2021-05-26 05:00:30|82916.7|82866.7|82918.3|82868.3|82921.1|82871.1|82915.2|82865.2|38
1622005240000|2021-05-26 05:00:40|82918.6|82868.6|82918.1|82868.1|82919.6|82869.6|82917.5|82867.5|21
1622005250000|2021-05-26 05:00:50|82918|82868|82921.5|82871.5|82921.7|82871.7|82918|82868|22
1622005260000|2021-05-26 05:01:00|82920.4|82870.4|82921.7|82871.7|82921.7|82871.7|82918.2|82868.2|19
1622005270000|2021-05-26 05:01:10|82921.1|82871.1|82918.4|82868.4|82921.1|82871.1|82916.3|82866.3|19
1622005280000|2021-05-26 05:01:20|82919|82869|82885.4|82860.4|82919.1|82871.2|82883.6|82848.5|33
1622005290000|2021-05-26 05:01:30|82887.2|82862.2|82885.8|82860.8|82897.3|82864|82881|82842.3|38
1622005300000|2021-05-26 05:01:40|82886.2|82861.2|82886|82861|82891.5|82866.5|82882.4|82857.4|41
1622005310000|2021-05-26 05:01:50|82886.7|82861.7|82901.3|82851.3|82902.6|82866.5|82886.7|82847.3|40
1622005320000|2021-05-26 05:02:00|82900.1|82850.1|82899.8|82849.8|82903.1|82853.1|82896.5|82846.5|55
1622005330000|2021-05-26 05:02:10|82899.9|82849.9|82899|82849|82902.2|82852.2|82898.2|82848.2|47
1622005340000|2021-05-26 05:02:20|82898.8|82848.8|82897.1|82847.1|82899.9|82849.9|82897|82847|42
1622005350000|2021-05-26 05:02:30|82897|82847|82902.8|82852.8|82904.4|82854.4|82895.8|82845.8|55
1622005360000|2021-05-26 05:02:40|82902.3|82852.3|82886.9|82861.9|82902.8|82866.1|82886|82848.9|52
1622005370000|2021-05-26 05:02:50|82887.5|82862.5|82886.7|82861.7|82889.4|82864.4|82881.5|82856.5|54
1622005380000|2021-05-26 05:03:00|82888.5|82863.5|82884.4|82859.4|82888.7|82863.7|82882.6|82857.6|48
1622005390000|2021-05-26 05:03:10|82885.4|82860.4|82892|82842|82895.1|82860.4|82881.8|82840.9|57
1622005400000|2021-05-26 05:03:20|82892.3|82842.3|82873.7|82823.7|82894.2|82844.2|82872.7|82822.7|53
1622005410000|2021-05-26 05:03:30|82873.8|82823.8|82873.7|82823.7|82874.6|82824.6|82871.2|82821.2|30
1622005420000|2021-05-26 05:03:40|82873.5|82823.5|82874.4|82824.4|82874.4|82824.4|82872.3|82822.3|17
1622005430000|2021-05-26 05:03:50|82874|82824|82872.4|82822.4|82874.9|82824.9|82871.8|82821.8|28
1622005440000|2021-05-26 05:04:00|82873.1|82823.1|82873.1|82823.1|82875.1|82825.1|82872.4|82822.4|32
1622005450000|2021-05-26 05:04:10|82873.7|82823.7|82873.4|82823.4|82874.1|82824.1|82872.7|82822.7|21
1622005460000|2021-05-26 05:04:20|82873.5|82823.5|82872.6|82822.6|82874.4|82824.4|82871.1|82821.1|50
1622005470000|2021-05-26 05:04:30|82872.4|82822.4|82872.6|82822.6|82875.1|82825.1|82870.9|82820.9|61
1622005480000|2021-05-26 05:04:40|82872.7|82822.7|82866.8|82816.8|82874.8|82824.8|82866.6|82816.6|46
1622005490000|2021-05-26 05:04:50|82866.5|82816.5|82860.8|82835.8|82871.4|82836.1|82857.7|82816.5|46
1622005500000|2021-05-26 05:05:00|82861.1|82836.1|82854|82829|82861.9|82836.9|82853.9|82828.9|63
1622005510000|2021-05-26 05:05:10|82854.3|82829.3|82859|82834|82859.1|82834.1|82852.9|82827.9|46
1622005520000|2021-05-26 05:05:20|82859.2|82834.2|82859.2|82834.2|82860.8|82835.8|82859|82834|30
1622005530000|2021-05-26 05:05:30|82859.4|82834.4|82859|82834|82860.2|82835.2|82858.6|82833.6|30
1622005540000|2021-05-26 05:05:40|82859.9|82834.9|82859.2|82834.2|82859.9|82834.9|82858|82833|21
1622005550000|2021-05-26 05:05:50|82858.6|82833.6|82858|82833|82859.9|82834.9|82858|82833|16
1622005560000|2021-05-26 05:06:00|82857.4|82832.4|82858.9|82833.9|82859.6|82834.6|82856.2|82831.2|25
1622005570000|2021-05-26 05:06:10|82859.9|82834.9|82860.8|82835.8|82861.2|82836.2|82859.6|82834.6|12
1622005580000|2021-05-26 05:06:20|82861|82836|82872.9|82822.9|82874.9|82836.7|82857|82821.4|40
1622005590000|2021-05-26 05:06:30|82872.8|82822.8|82873.2|82823.2|82875.3|82825.3|82872.1|82822.1|22
1622005600000|2021-05-26 05:06:40|82872.4|82822.4|82870.8|82820.8|82876.1|82826.1|82868.9|82818.9|39
1622005610000|2021-05-26 05:06:50|82871.4|82821.4|82871.9|82821.9|82874.2|82824.2|82870.6|82820.6|38
1622005620000|2021-05-26 05:07:00|82872|82822|82873|82848|82879.2|82849.1|82871.9|82821.9|38
1622005630000|2021-05-26 05:07:10|82873.3|82848.3|82867.2|82842.2|82873.3|82848.3|82867.2|82842.2|30
1622005640000|2021-05-26 05:07:20|82867.1|82842.1|82868|82818|82870|82845|82860.9|82814.6|50
1622005650000|2021-05-26 05:07:30|82867.1|82817.1|82866.7|82816.7|82868|82818|82864.7|82814.7|27
1622005660000|2021-05-26 05:07:40|82866.2|82816.2|82865|82840|82880.5|82844.6|82859.2|82815.6|37
1622005670000|2021-05-26 05:07:50|82865.1|82840.1|82865|82840|82865.2|82840.2|82863.5|82838.5|18
1622005680000|2021-05-26 05:08:00|82864.9|82839.9|82864.7|82839.7|82865.1|82840.1|82863.9|82838.9|14
1622005690000|2021-05-26 05:08:10|82865.2|82840.2|82865.6|82840.6|82865.6|82840.6|82864.3|82839.3|8
1622005700000|2021-05-26 05:08:20|82865.5|82840.5|82866.2|82841.2|82866.2|82841.2|82863.2|82838.2|14
1622005710000|2021-05-26 05:08:30|82866.1|82841.1|82866.7|82841.7|82869.6|82844.6|82866.1|82841.1|21
1622005720000|2021-05-26 05:08:40|82867.2|82842.2|82870.4|82845.4|82870.4|82845.4|82867|82842|21
1622005730000|2021-05-26 05:08:50|82870.1|82845.1|82869.9|82844.9|82870.9|82845.9|82869.1|82844.1|33
1622005740000|2021-05-26 05:09:00|82869.5|82844.5|82871.6|82846.6|82872.1|82847.1|82869.5|82844.5|20
1622005750000|2021-05-26 05:09:10|82871.5|82846.5|82872.5|82847.5|82872.6|82847.6|82870.5|82845.5|24
1622005760000|2021-05-26 05:09:20|82872.6|82847.6|82871|82846|82873|82848|82869.9|82844.9|22
1622005770000|2021-05-26 05:09:30|82870.9|82845.9|82869.9|82844.9|82872|82847|82869.2|82844.2|15
1622005780000|2021-05-26 05:09:40|82869.2|82844.2|82871.6|82846.6|82872.4|82847.4|82868.3|82843.3|21
1622005790000|2021-05-26 05:09:50|82871.2|82846.2|82871.5|82846.5|82872|82847|82868.9|82843.9|22
1622005800000|2021-05-26 05:10:00|82871.3|82846.3|82871|82846|82872.2|82847.2|82871|82846|20
1622005810000|2021-05-26 05:10:10|82871.5|82846.5|82866.6|82841.6|82871.5|82846.5|82866.6|82841.6|26
1622005820000|2021-05-26 05:10:20|82866.2|82841.2|82868.6|82843.6|82868.6|82843.6|82866.2|82841.2|20
1622005830000|2021-05-26 05:10:30|82868.5|82843.5|82864.8|82839.8|82868.8|82843.8|82864.8|82839.8|16
1622005840000|2021-05-26 05:10:40|82864.7|82839.7|82865.5|82840.5|82866.7|82841.7|82864.5|82839.5|21
1622005850000|2021-05-26 05:10:50|82866.1|82841.1|82862.8|82837.8|82866.1|82841.1|82862|82837|12
1622005860000|2021-05-26 05:11:00|82862.7|82837.7|82862.7|82837.7|82863.7|82838.7|82862.3|82837.3|17
1622005870000|2021-05-26 05:11:10|82861.8|82836.8|82862.7|82837.7|82862.7|82837.7|82861.8|82836.8|5
1622005880000|2021-05-26 05:11:20|82862.1|82837.1|82862|82837|82863.9|82838.9|82862|82837|34
1622005890000|2021-05-26 05:11:30|82861.4|82836.4|82860.5|82835.5|82861.6|82836.6|82860.3|82835.3|15
1622005900000|2021-05-26 05:11:40|82860.9|82835.9|82861.3|82836.3|82866.5|82841.5|82857.5|82832.5|24
1622005910000|2021-05-26 05:11:50|82863.4|82838.4|82858|82833|82863.4|82838.4|82854|82829|33
1622005920000|2021-05-26 05:12:00|82858.4|82833.4|82859.7|82834.7|82860.4|82835.4|82858.4|82833.4|20
1622005930000|2021-05-26 05:12:10|82859.6|82834.6|82859.9|82834.9|82860.1|82835.1|82858.7|82833.7|30
1622005940000|2021-05-26 05:12:20|82859.4|82834.4|82860.6|82835.6|82861.6|82836.6|82858.4|82833.4|21
1622005950000|2021-05-26 05:12:30|82860.3|82835.3|82860.7|82835.7|82861.2|82836.2|82860.2|82835.2|14
1622005960000|2021-05-26 05:12:40|82860.3|82835.3|82865.8|82840.8|82865.8|82840.8|82859.7|82834.7|32
1622005970000|2021-05-26 05:12:50|82865.1|82840.1|82864.9|82839.9|82865.7|82840.7|82863.5|82838.5|15
1622005980000|2021-05-26 05:13:00|82865|82840|82864.8|82839.8|82865.5|82840.5|82863.7|82838.7|18
1622005990000|2021-05-26 05:13:10|82864.6|82839.6|82865.2|82840.2|82865.2|82840.2|82864.5|82839.5|6
1622006000000|2021-05-26 05:13:20|82865.3|82840.3|82863.9|82838.9|82865.3|82840.3|82863.5|82838.5|24
1622006010000|2021-05-26 05:13:30|82863.8|82838.8|82863.2|82838.2|82864.5|82839.5|82862.6|82837.6|17
1622006020000|2021-05-26 05:13:40|82863.1|82838.1|82860.6|82835.6|82863.1|82838.1|82860|82835|20
1622006030000|2021-05-26 05:13:50|82860.4|82835.4|82858.7|82833.7|82860.8|82835.8|82857.3|82832.3|25
1622006040000|2021-05-26 05:14:00|82858.8|82833.8|82858.1|82833.1|82859.3|82834.3|82858|82833|19
1622006050000|2021-05-26 05:14:10|82858.4|82833.4|82858.2|82833.2|82858.5|82833.5|82857.9|82832.9|8
1622006060000|2021-05-26 05:14:20|82858|82833|82855|82830|82858.4|82833.4|82854.2|82829.2|31
1622006070000|2021-05-26 05:14:30|82855.2|82830.2|82851.8|82826.8|82855.2|82830.2|82851.8|82826.8|38
1622006080000|2021-05-26 05:14:40|82851.5|82826.5|82852.5|82827.5|82853.2|82828.2|82846.7|82821.7|39
1622006090000|2021-05-26 05:14:50|82852.8|82827.8|82853.7|82828.7|82854.2|82829.2|82851.3|82826.3|44
1622006100000|2021-05-26 05:15:00|82853.9|82828.9|82853.9|82828.9|82854.2|82829.2|82853.6|82828.6|17
1622006110000|2021-05-26 05:15:10|82853.2|82828.2|82853.9|82828.9|82854.2|82829.2|82853.2|82828.2|23
1622006120000|2021-05-26 05:15:20|82853.8|82828.8|82853.2|82828.2|82854.1|82829.1|82853.1|82828.1|8
1622006130000|2021-05-26 05:15:30|82853.3|82828.3|82855.4|82830.4|82857.1|82832.1|82853.3|82828.3|25
1622006140000|2021-05-26 05:15:40|82855.3|82830.3|82855.1|82830.1|82855.9|82830.9|82854.7|82829.7|34
1622006150000|2021-05-26 05:15:50|82855|82830|82852.2|82827.2|82855.5|82830.5|82851.5|82826.5|20
1622006160000|2021-05-26 05:16:00|82853.6|82828.6|82852.1|82827.1|82853.9|82828.9|82851.4|82826.4|22
1622006170000|2021-05-26 05:16:10|82852|82827|82851.6|82826.6|82852.5|82827.5|82851.5|82826.5|19
1622006180000|2021-05-26 05:16:20|82851.7|82826.7|82851.7|82826.7|82852.6|82827.6|82851.4|82826.4|13
1622006190000|2021-05-26 05:16:30|82852|82827|82843.5|82818.5|82858.8|82827|82843.2|82802.2|42
1622006200000|2021-05-26 05:16:40|82843.4|82818.4|82848.8|82823.8|82849.7|82824.7|82843.4|82818.4|44
1622006210000|2021-05-26 05:16:50|82849.3|82824.3|82849.8|82824.8|82850.7|82825.7|82848.7|82823.7|28
1622006220000|2021-05-26 05:17:00|82849.5|82824.5|82857.5|82832.5|82857.5|82832.5|82849.5|82824.5|34
1622006230000|2021-05-26 05:17:10|82857.3|82832.3|82859.2|82809.2|82860.8|82835.2|82845.1|82808.7|39
1622006240000|2021-05-26 05:17:20|82859.6|82809.6|82855|82830|82860.6|82830.7|82848.4|82809.6|45
1622006250000|2021-05-26 05:17:30|82855.7|82830.7|82848.4|82823.4|82855.7|82830.7|82848.4|82823.4|31
1622006260000|2021-05-26 05:17:40|82848.6|82823.6|82852.3|82827.3|82852.3|82827.3|82848.2|82823.2|34
1622006270000|2021-05-26 05:17:50|82852.1|82827.1|82855.3|82830.3|82855.5|82830.5|82851|82826|40
1622006280000|2021-05-26 05:18:00|82855.2|82830.2|82855.9|82830.9|82855.9|82830.9|82853.9|82828.9|33
1622006290000|2021-05-26 05:18:10|82856|82831|82856.4|82831.4|82857.5|82832.5|82855.4|82830.4|14
1622006300000|2021-05-26 05:18:20|82856.6|82831.6|82856.3|82831.3|82857.3|82832.3|82853.3|82828.3|31
1622006310000|2021-05-26 05:18:30|82856.6|82831.6|82856|82831|82857.9|82832.9|82855.6|82830.6|21
1622006320000|2021-05-26 05:18:40|82856.1|82831.1|82857.1|82832.1|82857.7|82832.7|82856|82831|24
1622006330000|2021-05-26 05:18:50|82856.9|82831.9|82857|82832|82857.2|82832.2|82856.4|82831.4|13
1622006340000|2021-05-26 05:19:00|82857.2|82832.2|82855.5|82830.5|82858.7|82833.7|82855.5|82830.5|24
1622006350000|2021-05-26 05:19:10|82855.2|82830.2|82858.3|82833.3|82858.7|82833.7|82855.2|82830.2|39
1622006360000|2021-05-26 05:19:20|82857.9|82832.9|82853.7|82828.7|82858.2|82833.2|82853.3|82828.3|35
1622006370000|2021-05-26 05:19:30|82854.4|82829.4|82855.5|82830.5|82857.7|82832.7|82851.9|82826.9|49
1622006380000|2021-05-26 05:19:40|82856.3|82831.3|82856.2|82831.2|82857.3|82832.3|82854.7|82829.7|38
1622006390000|2021-05-26 05:19:50|82855.9|82830.9|82856.4|82831.4|82857.2|82832.2|82855.5|82830.5|20
1622006400000|2021-05-26 05:20:00|82856.9|82831.9|82860.5|82835.5|82860.5|82835.5|82853.3|82828.3|48
1622006410000|2021-05-26 05:20:10|82860.7|82835.7|82858.4|82833.4|82861.7|82836.7|82852.7|82827.7|43
1622006420000|2021-05-26 05:20:20|82858.6|82833.6|82854.2|82829.2|82858.9|82833.9|82852|82827|38
1622006430000|2021-05-26 05:20:30|82855.4|82830.4|82854.1|82829.1|82858.2|82833.2|82853.9|82828.9|29
1622006440000|2021-05-26 05:20:40|82854.2|82829.2|82848.3|82823.3|82859.6|82833.6|82845.2|82804.1|42
1622006450000|2021-05-26 05:20:50|82848.2|82823.2|82852.6|82827.6|82852.7|82827.7|82847.5|82822.5|42
1622006460000|2021-05-26 05:21:00|82850.8|82825.8|82847.4|82822.4|82850.8|82825.8|82844.7|82819.7|41
1622006470000|2021-05-26 05:21:10|82847.5|82822.5|82849.5|82824.5|82850.1|82825.1|82843.2|82818.2|49
1622006480000|2021-05-26 05:21:20|82849.4|82824.4|82850.3|82825.3|82852.2|82827.2|82848.9|82823.9|42
1622006490000|2021-05-26 05:21:30|82850.7|82825.7|82848.1|82823.1|82851.3|82826.3|82846.4|82821.4|34
1622006500000|2021-05-26 05:21:40|82848|82823|82851.9|82826.9|82853.2|82828.2|82847.5|82822.5|33
1622006510000|2021-05-26 05:21:50|82851.7|82826.7|82850|82825|82852.1|82827.1|82849.9|82824.9|34
1622006520000|2021-05-26 05:22:00|82850.4|82825.4|82847.7|82822.7|82852|82827|82847.7|82822.7|27
1622006530000|2021-05-26 05:22:10|82847.9|82822.9|82846.2|82821.2|82848|82823|82842.6|82817.6|45
1622006540000|2021-05-26 05:22:20|82846|82821|82849.4|82824.4|82849.8|82824.8|82845.8|82820.8|27
1622006550000|2021-05-26 05:22:30|82848.4|82823.4|82849.5|82824.5|82850.9|82825.9|82848.4|82823.4|29
1622006560000|2021-05-26 05:22:40|82849.4|82824.4|82853.3|82828.3|82853.8|82828.8|82848.9|82823.9|37
1622006570000|2021-05-26 05:22:50|82853.4|82828.4|82852.5|82827.5|82853.4|82828.4|82852.3|82827.3|15
1622006580000|2021-05-26 05:23:00|82852.4|82827.4|82856.8|82831.8|82856.8|82831.8|82852.1|82827.1|31
1622006590000|2021-05-26 05:23:10|82856.4|82831.4|82857.9|82832.9|82857.9|82832.9|82853.9|82828.9|34
1622006600000|2021-05-26 05:23:20|82858|82833|82855.7|82830.7|82858.1|82833.1|82855.4|82830.4|20
1622006610000|2021-05-26 05:23:30|82855.8|82830.8|82859.6|82834.6|82860.6|82835.6|82855.8|82830.8|27
1622006620000|2021-05-26 05:23:40|82860|82835|82860.3|82835.3|82862.2|82837.2|82859.8|82834.8|23
1622006630000|2021-05-26 05:23:50|82859.8|82834.8|82865.5|82840.5|82865.5|82840.5|82859.6|82834.6|22
1622006640000|2021-05-26 05:24:00|82865.8|82840.8|82868.4|82843.4|82871.6|82846.6|82863.5|82838.5|42
1622006650000|2021-05-26 05:24:10|82868.8|82843.8|82873.1|82848.1|82873.8|82848.8|82868.2|82843.2|42
1622006660000|2021-05-26 05:24:20|82872|82847|82863.3|82813.3|82873.7|82848.7|82862.4|82812.4|41
1622006670000|2021-05-26 05:24:30|82863.5|82813.5|82856.4|82831.4|82863.5|82831.9|82850.6|82812.7|43
1622006680000|2021-05-26 05:24:40|82856.3|82831.3|82859.8|82834.8|82862.3|82837.3|82856.3|82831.3|39
1622006690000|2021-05-26 05:24:50|82859.4|82834.4|82862|82837|82862.5|82837.5|82859.2|82834.2|34
1622006700000|2021-05-26 05:25:00|82861.9|82836.9|82864|82839|82864.2|82839.2|82861.5|82836.5|35
1622006710000|2021-05-26 05:25:10|82864.2|82839.2|82866.9|82841.9|82867.1|82842.1|82863.3|82838.3|35
1622006720000|2021-05-26 05:25:20|82868.3|82843.3|82871.3|82846.3|82871.9|82846.9|82867.4|82842.4|45
1622006730000|2021-05-26 05:25:30|82871.9|82846.9|82874.3|82824.3|82875.5|82846.9|82861.4|82823.2|25
1622006740000|2021-05-26 05:25:40|82862.2|82837.2|82863.8|82838.8|82863.8|82838.8|82861.5|82836.5|27
1622006750000|2021-05-26 05:25:50|82863.7|82838.7|82867|82842|82867.7|82842.7|82863|82838|36
1622006760000|2021-05-26 05:26:00|82866.9|82841.9|82864.7|82839.7|82866.9|82841.9|82862.5|82837.5|41
1622006770000|2021-05-26 05:26:10|82864.5|82839.5|82885.5|82835.5|82886.4|82841.5|82864|82818|67
1622006780000|2021-05-26 05:26:20|82885.9|82835.9|82861.9|82811.9|82885.9|82846.1|82851.2|82811.7|62
1622006790000|2021-05-26 05:26:30|82863.4|82813.4|82865.1|82840.1|82878|82841.1|82862.9|82813|55
1622006800000|2021-05-26 05:26:40|82865.3|82840.3|82866|82816|82876.6|82845.5|82862.5|82812.5|49
1622006810000|2021-05-26 05:26:50|82868.3|82818.3|82875.2|82825.2|82876.1|82826.1|82868.3|82818.3|33
1622006820000|2021-05-26 05:27:00|82871.6|82821.6|82864.6|82814.6|82877.2|82827.2|82848.8|82812.5|47
1622006830000|2021-05-26 05:27:10|82863.4|82813.4|82871.7|82821.7|82873.7|82823.7|82860.2|82810.2|38
1622006840000|2021-05-26 05:27:20|82871.6|82821.6|82874.5|82824.5|82876.5|82826.5|82870.4|82820.4|32
1622006850000|2021-05-26 05:27:30|82874.6|82824.6|82876.6|82826.6|82876.6|82826.6|82873.6|82823.6|24
1622006860000|2021-05-26 05:27:40|82876.1|82826.1|82875.3|82825.3|82876.5|82826.5|82873|82823|45
1622006870000|2021-05-26 05:27:50|82874.8|82824.8|82872.7|82822.7|82876|82826|82871.4|82821.4|45
1622006880000|2021-05-26 05:28:00|82874|82824|82875|82825|82878.6|82828.6|82873.4|82823.4|39
1622006890000|2021-05-26 05:28:10|82875.3|82825.3|82875.8|82825.8|82877.4|82827.4|82871.5|82821.5|48
1622006900000|2021-05-26 05:28:20|82875.7|82825.7|82867.4|82817.4|82879.8|82829.8|82864.3|82814.3|44
1622006910000|2021-05-26 05:28:30|82864.9|82814.9|82857.7|82832.7|82869.7|82832.7|82855|82814.5|29
1622006920000|2021-05-26 05:28:40|82857.3|82832.3|82855.6|82830.6|82858.1|82833.1|82855.1|82830.1|33
1622006930000|2021-05-26 05:28:50|82856.2|82831.2|82847.8|82822.8|82857.1|82832.1|82843.5|82818.5|34
1622006940000|2021-05-26 05:29:00|82846.5|82821.5|82854.9|82829.9|82854.9|82829.9|82846.5|82821.5|41
1622006950000|2021-05-26 05:29:10|82855|82830|82872.6|82822.6|82874.5|82831.9|82854.9|82821.2|31
1622006960000|2021-05-26 05:29:20|82873.6|82823.6|82866.8|82816.8|82875.9|82825.9|82863.5|82813.5|37
1622006970000|2021-05-26 05:29:30|82867.8|82817.8|82866.3|82816.3|82869.3|82819.3|82860.6|82810.6|56
1622006980000|2021-05-26 05:29:40|82865.3|82815.3|82854.4|82829.4|82869.5|82830.8|82845.1|82815.3|52
1622006990000|2021-05-26 05:29:50|82854|82829|82854.8|82829.8|82855.1|82830.1|82852.7|82827.7|16
1622007000000|2021-05-26 05:30:00|82855.3|82830.3|82853.7|82803.7|82858.8|82830.3|82851.6|82801.6|59
1622007010000|2021-05-26 05:30:10|82853.8|82803.8|82863.1|82813.1|82863.1|82813.1|82849|82799|52
1622007020000|2021-05-26 05:30:20|82862|82812|82856.2|82806.2|82862.5|82812.5|82853|82803|34
1622007030000|2021-05-26 05:30:30|82856.4|82806.4|82844.9|82819.9|82856.5|82820.3|82842.2|82804.9|40
1622007040000|2021-05-26 05:30:40|82845.2|82820.2|82847.4|82822.4|82848.1|82823.1|82845.2|82820.2|24
1622007050000|2021-05-26 05:30:50|82846.3|82821.3|82846|82821|82846.4|82821.4|82845|82820|24
1622007060000|2021-05-26 05:31:00|82846.1|82821.1|82852.4|82827.4|82852.8|82827.8|82845.7|82820.7|34
1622007070000|2021-05-26 05:31:10|82849.5|82824.5|82851.3|82826.3|82852.5|82827.5|82848.6|82823.6|40
1622007080000|2021-05-26 05:31:20|82851|82826|82850.7|82825.7|82852.3|82827.3|82850.2|82825.2|36
1622007090000|2021-05-26 05:31:30|82850.6|82825.6|82850.7|82825.7|82851.8|82826.8|82850.4|82825.4|22
1622007100000|2021-05-26 05:31:40|82850.5|82825.5|82852.4|82827.4|82852.6|82827.6|82848.7|82823.7|28
1622007110000|2021-05-26 05:31:50|82852.6|82827.6|82850.9|82825.9|82856.2|82831.2|82850.2|82825.2|35
1622007120000|2021-05-26 05:32:00|82850.6|82825.6|82855.5|82830.5|82857.3|82832.3|82849.9|82824.9|37
1622007130000|2021-05-26 05:32:10|82854.9|82829.9|82851.9|82826.9|82857.6|82832.6|82851.9|82826.9|25
1622007140000|2021-05-26 05:32:20|82851.5|82826.5|82851.7|82826.7|82855|82830|82850.9|82825.9|31
1622007150000|2021-05-26 05:32:30|82851.9|82826.9|82852.7|82827.7|82854.6|82829.6|82851.5|82826.5|21
1622007160000|2021-05-26 05:32:40|82853|82828|82853.5|82828.5|82853.5|82828.5|82850.6|82825.6|23
1622007170000|2021-05-26 05:32:50|82853.9|82828.9|82851.3|82826.3|82854|82829|82851|82826|18
1622007180000|2021-05-26 05:33:00|82851|82826|82853.7|82828.7|82854.4|82829.4|82851|82826|15
1622007190000|2021-05-26 05:33:10|82853.5|82828.5|82852.5|82827.5|82854.8|82829.8|82851.9|82826.9|25
1622007200000|2021-05-26 05:33:20|82854.3|82829.3|82858|82833|82858|82833|82852.4|82827.4|42
1622007210000|2021-05-26 05:33:30|82859.1|82834.1|82858.4|82833.4|82860.9|82835.9|82858.3|82833.3|34
1622007220000|2021-05-26 05:33:40|82857.7|82832.7|82857.4|82832.4|82858.7|82833.7|82857.4|82832.4|30
1622007230000|2021-05-26 05:33:50|82857.3|82832.3|82857.9|82832.9|82858.4|82833.4|82856.8|82831.8|37
1622007240000|2021-05-26 05:34:00|82858.3|82833.3|82861.9|82836.9|82861.9|82836.9|82858.3|82833.3|36
1622007250000|2021-05-26 05:34:10|82863.4|82838.4|82862.8|82837.8|82864.1|82839.1|82861.3|82836.3|31
1622007260000|2021-05-26 05:34:20|82863|82838|82861.6|82836.6|82864.2|82839.2|82860.7|82835.7|23
1622007270000|2021-05-26 05:34:30|82861.5|82836.5|82861.7|82836.7|82864.4|82839.4|82861.5|82836.5|30
1622007280000|2021-05-26 05:34:40|82861.8|82836.8|82862.5|82837.5|82864.9|82839.9|82861.8|82836.8|32
1622007290000|2021-05-26 05:34:50|82864.9|82839.9|82862|82837|82865.8|82840.8|82861.7|82836.7|26
1622007300000|2021-05-26 05:35:00|82861.9|82836.9|82866.1|82841.1|82866.5|82841.5|82861.9|82836.9|34
1622007310000|2021-05-26 05:35:10|82865.5|82840.5|82865.4|82840.4|82866.7|82841.7|82864.6|82839.6|46
1622007320000|2021-05-26 05:35:20|82865.2|82840.2|82865.2|82840.2|82865.6|82840.6|82864.8|82839.8|21
1622007330000|2021-05-26 05:35:30|82865.3|82840.3|82865.8|82840.8|82867.9|82842.9|82865|82840|22
1622007340000|2021-05-26 05:35:40|82866.5|82841.5|82867.2|82842.2|82869.6|82844.6|82866.3|82841.3|33
1622007350000|2021-05-26 05:35:50|82867.3|82842.3|82870.4|82820.4|82871.1|82843.4|82862.1|82819|56
1622007360000|2021-05-26 05:36:00|82870.5|82820.5|82849.2|82824.2|82871|82827.7|82846.5|82813.1|43
1622007370000|2021-05-26 05:36:10|82850.1|82825.1|82849.9|82824.9|82851.8|82826.8|82849.1|82824.1|63
1622007380000|2021-05-26 05:36:20|82850|82825|82849.4|82824.4|82851.6|82826.6|82849|82824|54
1622007390000|2021-05-26 05:36:30|82849.5|82824.5|82853.4|82828.4|82854.4|82829.4|82849.5|82824.5|50
1622007400000|2021-05-26 05:36:40|82853.5|82828.5|82854.5|82829.5|82857.4|82832.4|82852.2|82827.2|34
1622007410000|2021-05-26 05:36:50|82854.6|82829.6|82859.2|82834.2|82861.6|82836.6|82854.3|82829.3|51
1622007420000|2021-05-26 05:37:00|82859.3|82834.3|82853.4|82828.4|82859.7|82834.7|82852.4|82827.4|47
1622007430000|2021-05-26 05:37:10|82853.9|82828.9|82851.9|82826.9|82855.4|82830.4|82851.2|82826.2|39
1622007440000|2021-05-26 05:37:20|82852.1|82827.1|82851.4|82826.4|82853.4|82828.4|82850.6|82825.6|37
1622007450000|2021-05-26 05:37:30|82850.8|82825.8|82850|82825|82852.8|82827.8|82849.7|82824.7|20
1622007460000|2021-05-26 05:37:40|82849.4|82824.4|82846.6|82821.6|82851.4|82826.4|82845.9|82820.9|53
1622007470000|2021-05-26 05:37:50|82846.8|82821.8|82840.8|82815.8|82847|82822|82837.6|82812.6|60
1622007480000|2021-05-26 05:38:00|82840.3|82815.3|82838|82813|82841.7|82816.7|82836.9|82811.9|63
1622007490000|2021-05-26 05:38:10|82837.9|82812.9|82838.3|82813.3|82840.6|82815.6|82837.1|82812.1|52
1622007500000|2021-05-26 05:38:20|82838|82813|82838.6|82813.6|82840.6|82815.6|82838|82813|54
1622007510000|2021-05-26 05:38:30|82838.9|82813.9|82842.3|82817.3|82844.2|82819.2|82838.7|82813.7|41
1622007520000|2021-05-26 05:38:40|82840.1|82815.1|82854|82804|82854.3|82815.1|82835.4|82796.3|36
1622007530000|2021-05-26 05:38:50|82853.5|82803.5|82854.8|82804.8|82856|82806|82852|82802|31
1622007540000|2021-05-26 05:39:00|82855.1|82805.1|82851.9|82801.9|82855.8|82816.7|82837.4|82800.7|57
1622007550000|2021-05-26 05:39:10|82851.8|82801.8|82852.2|82802.2|82853.5|82803.5|82851.3|82801.3|41
1622007560000|2021-05-26 05:39:20|82852.4|82802.4|82853.6|82803.6|82856.2|82806.2|82851.4|82801.4|29
1622007570000|2021-05-26 05:39:30|82853.7|82803.7|82843.7|82818.7|82853.7|82819.2|82841.4|82803.7|28
1622007580000|2021-05-26 05:39:40|82843.9|82818.9|82845.5|82820.5|82846.3|82821.3|82842.5|82817.5|35
1622007590000|2021-05-26 05:39:50|82845.2|82820.2|82847.7|82822.7|82848.8|82823.8|82844.7|82819.7|38
1622007600000|2021-05-26 05:40:00|82847.8|82822.8|82848|82823|82849|82824|82847|82822|24
1622007610000|2021-05-26 05:40:10|82848.1|82823.1|82846.4|82821.4|82849.7|82824.7|82845.9|82820.9|29
1622007620000|2021-05-26 05:40:20|82845.7|82820.7|82846.6|82821.6|82849.7|82824.7|82845.3|82820.3|33
1622007630000|2021-05-26 05:40:30|82846.1|82821.1|82846.4|82821.4|82848.8|82823.8|82844|82819|40
1622007640000|2021-05-26 05:40:40|82846.2|82821.2|82847.7|82822.7|82847.9|82822.9|82844.7|82819.7|42
1622007650000|2021-05-26 05:40:50|82847.6|82822.6|82854.5|82804.5|82855.1|82823.2|82845.9|82802.9|33
1622007660000|2021-05-26 05:41:00|82854.9|82804.9|82842.3|82817.3|82855.5|82817.3|82842.3|82804.7|19
1622007670000|2021-05-26 05:41:10|82842.2|82817.2|82844.5|82819.5|82845|82820|82841.4|82816.4|28
1622007680000|2021-05-26 05:41:20|82844.4|82819.4|82846.7|82821.7|82848.1|82823.1|82843.9|82818.9|41
1622007690000|2021-05-26 05:41:30|82847|82822|82846|82821|82847.1|82822.1|82844.7|82819.7|23
1622007700000|2021-05-26 05:41:40|82846.2|82821.2|82847.3|82822.3|82848.3|82823.3|82846.1|82821.1|29
1622007710000|2021-05-26 05:41:50|82847.2|82822.2|82847.9|82822.9|82848|82823|82846.3|82821.3|15
1622007720000|2021-05-26 05:42:00|82848.2|82823.2|82843|82818|82848.2|82823.2|82835.7|82810.7|40
1622007730000|2021-05-26 05:42:10|82842.7|82817.7|82844.2|82819.2|82845.1|82820.1|82842.6|82817.6|33
1622007740000|2021-05-26 05:42:20|82844.4|82819.4|82842.4|82817.4|82844.6|82819.6|82840.8|82815.8|33
1622007750000|2021-05-26 05:42:30|82842.3|82817.3|82842.4|82817.4|82845.5|82820.5|82842.2|82817.2|25
1622007760000|2021-05-26 05:42:40|82842.2|82817.2|82840.9|82815.9|82843.3|82818.3|82838.7|82813.7|35
1622007770000|2021-05-26 05:42:50|82841.2|82816.2|82840.3|82815.3|82842.8|82817.8|82839.9|82814.9|29
1622007780000|2021-05-26 05:43:00|82842.5|82817.5|82843.5|82818.5|82844.8|82819.8|82842.5|82817.5|31
1622007790000|2021-05-26 05:43:10|82843.7|82818.7|82860.8|82810.8|82860.9|82824.1|82843.7|82810.3|29
1622007800000|2021-05-26 05:43:20|82861|82811|82860.2|82810.2|82861.3|82811.3|82860.2|82810.2|20
1622007810000|2021-05-26 05:43:30|82860.6|82810.6|82861|82811|82861.8|82811.8|82860.2|82810.2|16
1622007820000|2021-05-26 05:43:40|82848.5|82823.5|82849.6|82824.6|82851|82826|82848.4|82823.4|28
1622007830000|2021-05-26 05:43:50|82850.7|82825.7|82850|82825|82851.1|82826.1|82848.6|82823.6|34
1622007840000|2021-05-26 05:44:00|82849.6|82824.6|82848.3|82823.3|82851.4|82826.4|82848.3|82823.3|33
1622007850000|2021-05-26 05:44:10|82848|82823|82847.4|82822.4|82848.9|82823.9|82846.5|82821.5|40
1622007860000|2021-05-26 05:44:20|82847.3|82822.3|82847.2|82822.2|82847.8|82822.8|82845.4|82820.4|25
1622007870000|2021-05-26 05:44:30|82847.4|82822.4|82849.2|82824.2|82849.4|82824.4|82846.3|82821.3|21
1622007880000|2021-05-26 05:44:40|82849.4|82824.4|82850.5|82825.5|82850.7|82825.7|82849.3|82824.3|19
1622007890000|2021-05-26 05:44:50|82850.7|82825.7|82847.2|82822.2|82850.7|82825.7|82847.2|82822.2|34
1622007900000|2021-05-26 05:45:00|82847.3|82822.3|82847.4|82822.4|82850.3|82825.3|82846.6|82821.6|46
1622007910000|2021-05-26 05:45:10|82847.5|82822.5|82847.8|82822.8|82849.6|82824.6|82846.8|82821.8|47
1622007920000|2021-05-26 05:45:20|82847.7|82822.7|82846.5|82821.5|82849|82824|82845.9|82820.9|31
1622007930000|2021-05-26 05:45:30|82846.8|82821.8|82844.4|82819.4|82846.9|82821.9|82844|82819|31
1622007940000|2021-05-26 05:45:40|82844.7|82819.7|82844.5|82819.5|82845.7|82820.7|82844.5|82819.5|22
1622007950000|2021-05-26 05:45:50|82844.3|82819.3|82845|82820|82845.5|82820.5|82843.6|82818.6|25
1622007960000|2021-05-26 05:46:00|82845.6|82820.6|82856.5|82806.5|82858.4|82821|82844|82806.5|27
1622007970000|2021-05-26 05:46:10|82856.8|82806.8|82858|82808|82858|82808|82856.6|82806.6|16
1622007980000|2021-05-26 05:46:20|82857.8|82807.8|82859.6|82809.6|82860.7|82810.7|82857.1|82807.1|25
1622007990000|2021-05-26 05:46:30|82857.9|82807.9|82844.9|82819.9|82857.9|82819.9|82843.6|82805.4|19
1622008000000|2021-05-26 05:46:40|82844.8|82819.8|82845.7|82820.7|82845.8|82820.8|82843.8|82818.8|27
1622008010000|2021-05-26 05:46:50|82845.1|82820.1|82856.4|82806.4|82856.4|82820.1|82843.7|82806.4|18
1622008020000|2021-05-26 05:47:00|82856.6|82806.6|82858.8|82808.8|82859.1|82809.1|82856.2|82806.2|20
1622008030000|2021-05-26 05:47:10|82859.2|82809.2|82860.3|82810.3|82860.3|82810.3|82857.4|82807.4|22
1622008040000|2021-05-26 05:47:20|82860.2|82810.2|82861.3|82811.3|82861.4|82811.4|82859.6|82809.6|18
1622008050000|2021-05-26 05:47:30|82847.5|82822.5|82847.2|82822.2|82848.3|82823.3|82846.8|82821.8|29
1622008060000|2021-05-26 05:47:40|82847.4|82822.4|82847.2|82822.2|82847.4|82822.4|82846.2|82821.2|15
1622008070000|2021-05-26 05:47:50|82847.6|82822.6|82848.8|82823.8|82849.2|82824.2|82847.4|82822.4|9
1622008080000|2021-05-26 05:48:00|82848.7|82823.7|82859.7|82809.7|82860.9|82823.9|82847.1|82808.7|32
1622008090000|2021-05-26 05:48:10|82859.6|82809.6|82844.6|82819.6|82859.6|82820.5|82843.8|82807.8|19
1622008100000|2021-05-26 05:48:20|82844.9|82819.9|82846|82821|82846.8|82821.8|82844.4|82819.4|16
1622008110000|2021-05-26 05:48:30|82846.5|82821.5|82843.5|82818.5|82846.5|82821.5|82843.5|82818.5|29
1622008120000|2021-05-26 05:48:40|82843.9|82818.9|82844.9|82819.9|82845.3|82820.3|82843.7|82818.7|15
1622008130000|2021-05-26 05:48:50|82844.8|82819.8|82847.3|82822.3|82849.3|82824.3|82844.2|82819.2|24
1622008140000|2021-05-26 05:49:00|82847.1|82822.1|82847|82822|82847.4|82822.4|82846.1|82821.1|20
1622008150000|2021-05-26 05:49:10|82847.7|82822.7|82847.6|82822.6|82848.4|82823.4|82846.4|82821.4|25
1622008160000|2021-05-26 05:49:20|82847.7|82822.7|82841.1|82816.1|82851.3|82823.6|82841.1|82801.3|19
1622008170000|2021-05-26 05:49:30|82839.4|82814.4|82837.7|82812.7|82839.4|82814.4|82833.4|82808.4|49
1622008180000|2021-05-26 05:49:40|82837.8|82812.8|82838|82813|82839|82814|82837.8|82812.8|27
1622008190000|2021-05-26 05:49:50|82838.1|82813.1|82838.6|82813.6|82838.6|82813.6|82836.8|82811.8|26
1622008200000|2021-05-26 05:50:00|82838.7|82813.7|82839|82814|82839|82814|82837.6|82812.6|27
1622008210000|2021-05-26 05:50:10|82838.9|82813.9|82838.6|82813.6|82839.3|82814.3|82837.8|82812.8|25
1622008220000|2021-05-26 05:50:20|82838.5|82813.5|82838.2|82813.2|82840.1|82815.1|82836.5|82811.5|39
1622008230000|2021-05-26 05:50:30|82838|82813|82836.6|82811.6|82839|82814|82836.2|82811.2|15
1622008240000|2021-05-26 05:50:40|82838.5|82813.5|82840.6|82815.6|82841|82816|82838|82813|22
1622008250000|2021-05-26 05:50:50|82840.7|82815.7|82805.1|82755.1|82841.6|82816.6|82801|82751|50
1622008260000|2021-05-26 05:51:00|82807.1|82757.1|82848.6|82798.6|82848.6|82798.6|82791.7|82752.5|53
1622008270000|2021-05-26 05:51:10|82852.4|82802.4|82827.8|82777.8|82853|82803|82816.7|82766.7|59
1622008280000|2021-05-26 05:51:20|82826.1|82776.1|82827.4|82777.4|82829.7|82779.7|82826.1|82776.1|37
1622008290000|2021-05-26 05:51:30|82826.9|82776.9|82837.2|82787.2|82844.8|82794.8|82826.9|82776.9|28
1622008300000|2021-05-26 05:51:40|82840.7|82790.7|82826.7|82776.7|82843.4|82793.4|82824.6|82774.6|44
1622008310000|2021-05-26 05:51:50|82825|82775|82823.7|82773.7|82825|82775|82823.2|82773.2|25
1622008320000|2021-05-26 05:52:00|82823.6|82773.6|82832.5|82782.5|82832.5|82782.5|82819.3|82769.3|37
1622008330000|2021-05-26 05:52:10|82833.3|82783.3|82830.1|82780.1|82840.4|82790.4|82830.1|82780.1|46
1622008340000|2021-05-26 05:52:20|82830.7|82780.7|82825.1|82775.1|82831.4|82781.4|82824.3|82774.3|34
1622008350000|2021-05-26 05:52:30|82824.3|82774.3|82813|82788|82825.7|82789.1|82812.4|82774.3|35
1622008360000|2021-05-26 05:52:40|82814.2|82789.2|82814.4|82789.4|82825.8|82789.7|82813.7|82775.8|13
1622008370000|2021-05-26 05:52:50|82814.2|82789.2|82814.2|82789.2|82826|82789.7|82812.9|82775.5|17
1622008380000|2021-05-26 05:53:00|82825.4|82775.4|82827|82777|82827.5|82777.5|82824.6|82774.6|16
1622008390000|2021-05-26 05:53:10|82826.7|82776.7|82825.8|82775.8|82827.8|82777.8|82825.8|82775.8|23
1622008400000|2021-05-26 05:53:20|82825.7|82775.7|82826.4|82776.4|82827.5|82777.5|82825.7|82775.7|21
1622008410000|2021-05-26 05:53:30|82826.5|82776.5|82814.5|82789.5|82828.1|82789.5|82814.5|82775.9|22
1622008420000|2021-05-26 05:53:40|82814.7|82789.7|82813.8|82788.8|82815|82790|82813.6|82788.6|17
1622008430000|2021-05-26 05:53:50|82814.1|82789.1|82837.4|82787.4|82838.7|82790.3|82813.9|82781.8|29
1622008440000|2021-05-26 05:54:00|82837.6|82787.6|82836.6|82786.6|82837.6|82787.6|82835.7|82785.7|12
1622008450000|2021-05-26 05:54:10|82837.2|82787.2|82838.8|82788.8|82838.8|82788.8|82832.3|82782.3|36
1622008460000|2021-05-26 05:54:20|82837.5|82787.5|82842.7|82792.7|82842.7|82803.9|82825.8|82787.5|25
1622008470000|2021-05-26 05:54:30|82842.5|82792.5|82841.7|82791.7|82843|82793|82840.7|82790.7|13
1622008480000|2021-05-26 05:54:40|82841.4|82791.4|82842.4|82792.4|82842.4|82792.4|82841.4|82791.4|9
1622008490000|2021-05-26 05:54:50|82842.2|82792.2|82831|82806|82842.2|82806.9|82828.8|82792.2|14
1622008500000|2021-05-26 05:55:00|82832.1|82807.1|82844.1|82794.1|82844.3|82807.1|82832.1|82791.1|34
1622008510000|2021-05-26 05:55:10|82844|82794|82848.8|82798.8|82850.3|82800.3|82844|82794|45
1622008520000|2021-05-26 05:55:20|82849|82799|82851.1|82801.1|82851.1|82801.1|82848.8|82798.8|28
1622008530000|2021-05-26 05:55:30|82851|82801|82839.6|82814.6|82852.3|82814.7|82839.5|82800|30
1622008540000|2021-05-26 05:55:40|82839.9|82814.9|82840.4|82815.4|82840.5|82815.5|82839.1|82814.1|29
1622008550000|2021-05-26 05:55:50|82840.3|82815.3|82842.7|82817.7|82852.3|82818|82839.6|82802.3|27
1622008560000|2021-05-26 05:56:00|82842.5|82817.5|82840.9|82815.9|82842.6|82817.6|82840.7|82815.7|45
1622008570000|2021-05-26 05:56:10|82841|82816|82839.9|82814.9|82841.1|82816.1|82839.7|82814.7|29
1622008580000|2021-05-26 05:56:20|82840|82815|82840.4|82815.4|82841.4|82816.4|82839.2|82814.2|19
1622008590000|2021-05-26 05:56:30|82840.5|82815.5|82839.8|82814.8|82840.6|82815.6|82838.1|82813.1|23
1622008600000|2021-05-26 05:56:40|82838.6|82813.6|82840|82815|82840.4|82815.4|82838.2|82813.2|20
1622008610000|2021-05-26 05:56:50|82839.7|82814.7|82840.2|82815.2|82840.5|82815.5|82837.9|82812.9|36
1622008620000|2021-05-26 05:57:00|82840.4|82815.4|82844.3|82819.3|82856.5|82819.6|82837.9|82805.3|42
1622008630000|2021-05-26 05:57:10|82843.7|82818.7|82856.1|82806.1|82857|82818.7|82843.7|82804.6|30
1622008640000|2021-05-26 05:57:20|82856|82806|82849.2|82824.2|82863.3|82824.2|82849.2|82805.9|32
1622008650000|2021-05-26 05:57:30|82848.5|82823.5|82848.7|82823.7|82850.8|82825.8|82847.5|82822.5|38
1622008660000|2021-05-26 05:57:40|82848.8|82823.8|82860.5|82810.5|82861.1|82823.8|82847.9|82810.1|20
1622008670000|2021-05-26 05:57:50|82861.8|82811.8|82863.8|82813.8|82864.6|82814.6|82861.1|82811.1|29
1622008680000|2021-05-26 05:58:00|82863.7|82813.7|82851.3|82801.3|82868.5|82818.5|82839.6|82789.6|68
1622008690000|2021-05-26 05:58:10|82851.9|82801.9|82866.8|82816.8|82885.9|82835.9|82845.6|82795.6|74
1622008700000|2021-05-26 05:58:20|82867.3|82817.3|82867|82817|82870|82820|82865.2|82815.2|31
1622008710000|2021-05-26 05:58:30|82867.1|82817.1|82872.1|82822.1|82873|82823|82865.1|82815.1|59
1622008720000|2021-05-26 05:58:40|82872|82822|82865.1|82815.1|82875|82825|82864.4|82814.4|47
1622008730000|2021-05-26 05:58:50|82865.6|82815.6|82861.7|82811.7|82866.2|82816.2|82860.4|82810.4|61
1622008740000|2021-05-26 05:59:00|82861.5|82811.5|82882.3|82832.3|82883.4|82833.4|82860.1|82810.1|65
1622008750000|2021-05-26 05:59:10|82884.5|82834.5|82892.4|82842.4|82892.7|82842.7|82884.5|82834.5|47
1622008760000|2021-05-26 05:59:20|82892.5|82842.5|82910.5|82860.5|82912.9|82862.9|82892.5|82842.5|50
1622008770000|2021-05-26 05:59:30|82912.1|82862.1|82911.7|82861.7|82912.5|82862.5|82910.7|82860.7|35
1622008780000|2021-05-26 05:59:40|82912.1|82862.1|82912.9|82862.9|82913.3|82863.3|82909.8|82859.8|31
1622008790000|2021-05-26 05:59:50|82912.7|82862.7|82913.1|82863.1|82914.7|82864.7|82912.7|82862.7|27
1622008800000|2021-05-26 06:00:00|82913.2|82863.2|82877.1|82852.1|82913.6|82873.5|82865.9|82826.8|71
1622008810000|2021-05-26 06:00:10|82877|82852|82874.4|82849.4|82877.1|82852.1|82867.2|82842.2|62
1622008820000|2021-05-26 06:00:20|82874.6|82849.6|82874|82849|82875.5|82850.5|82873.2|82848.2|43
1622008830000|2021-05-26 06:00:30|82874.1|82849.1|82876.7|82851.7|82878.4|82853.4|82874|82849|33
1622008840000|2021-05-26 06:00:40|82875.5|82850.5|82880|82855|82882|82857|82871.6|82846.6|49
1622008850000|2021-05-26 06:00:50|82880.2|82855.2|82895.8|82845.8|82895.8|82861.2|82872|82832.3|60
1622008860000|2021-05-26 06:01:00|82883.2|82858.2|82889.1|82839.1|82906.6|82868.6|82883.2|82835.7|67
1622008870000|2021-05-26 06:01:10|82870.7|82820.7|82863.8|82838.8|82884.8|82847.3|82852.6|82802.6|74
1622008880000|2021-05-26 06:01:20|82866.3|82816.3|82866.8|82841.8|82889.9|82851.1|82865.5|82816.3|68
1622008890000|2021-05-26 06:01:30|82867.4|82842.4|82860.9|82835.9|82875.6|82842.4|82853|82818.1|59
1622008900000|2021-05-26 06:01:40|82859.6|82834.6|82872|82822|82887.9|82850.7|82858.2|82819.4|66
1622008910000|2021-05-26 06:01:50|82871.2|82821.2|82826.9|82801.9|82872.4|82836.4|82825.4|82775.4|66
1622008920000|2021-05-26 06:02:00|82826.8|82801.8|82830.3|82805.3|82830.4|82805.4|82826.8|82801.8|48
1622008930000|2021-05-26 06:02:10|82830.4|82805.4|82842.4|82792.4|82843.3|82805.7|82829.7|82788.8|35
1622008940000|2021-05-26 06:02:20|82842.5|82792.5|82832.3|82807.3|82842.9|82807.5|82828.3|82789.3|34
1622008950000|2021-05-26 06:02:30|82832|82807|82836.8|82811.8|82841|82816|82832|82807|47
1622008960000|2021-05-26 06:02:40|82838.6|82813.6|82847.6|82822.6|82859.7|82834.7|82838.6|82813.6|59
1622008970000|2021-05-26 06:02:50|82849.3|82824.3|82858.3|82833.3|82871.4|82835.4|82849.3|82814.3|56
1622008980000|2021-05-26 06:03:00|82858.4|82833.4|82860.4|82835.4|82863.5|82838.5|82858|82833|41
1622008990000|2021-05-26 06:03:10|82859.8|82834.8|82850.8|82825.8|82868.5|82838.1|82847.1|82809.5|66
1622009000000|2021-05-26 06:03:20|82851.4|82826.4|82836.5|82811.5|82851.5|82826.5|82836.2|82795.6|60
1622009010000|2021-05-26 06:03:30|82837|82812|82851.6|82826.6|82863|82828.1|82835.9|82805.8|46
1622009020000|2021-05-26 06:03:40|82854.2|82829.2|82860.4|82835.4|82860.9|82835.9|82853.6|82828.6|54
1622009030000|2021-05-26 06:03:50|82859.3|82834.3|82860.2|82835.2|82870.7|82835.3|82841.1|82806.8|64
1622009040000|2021-05-26 06:04:00|82858.1|82833.1|82865.2|82840.2|82870.9|82840.2|82858|82820.9|57
1622009050000|2021-05-26 06:04:10|82864.9|82839.9|82856.6|82831.6|82873.5|82848.5|82851.6|82815|64
1622009060000|2021-05-26 06:04:20|82855.9|82830.9|82856.5|82831.5|82857|82832|82850.1|82825.1|54
1622009070000|2021-05-26 06:04:30|82857.5|82832.5|82855.4|82830.4|82871.3|82844.7|82855.3|82819.8|71
1622009080000|2021-05-26 06:04:40|82854.8|82829.8|82849.4|82824.4|82855.8|82830.8|82840|82815|58
1622009090000|2021-05-26 06:04:50|82847.3|82822.3|82857.5|82832.5|82858.1|82833.1|82847.3|82822.3|57
1622009100000|2021-05-26 06:05:00|82857.2|82832.2|82860.2|82835.2|82861.6|82836.6|82856.2|82831.2|38
1622009110000|2021-05-26 06:05:10|82859.6|82834.6|82868.9|82843.9|82872.6|82847.6|82859.5|82834.5|52
1622009120000|2021-05-26 06:05:20|82869.9|82844.9|82879|82854|82879|82854|82869.4|82844.4|56
1622009130000|2021-05-26 06:05:30|82880.2|82855.2|82886.7|82861.7|82887.1|82862.1|82879.3|82854.3|57
1622009140000|2021-05-26 06:05:40|82885.2|82860.2|82888.5|82863.5|82888.5|82863.5|82885|82860|46
1622009150000|2021-05-26 06:05:50|82888.6|82863.6|82888.4|82863.4|82890.1|82865.1|82886.2|82861.2|48
1622009160000|2021-05-26 06:06:00|82888.7|82863.7|82896|82871|82896|82871|82888.7|82863.7|52
1622009170000|2021-05-26 06:06:10|82895.7|82870.7|82902.9|82877.9|82903.6|82878.6|82894.7|82869.7|49
1622009180000|2021-05-26 06:06:20|82904.9|82879.9|82924.4|82899.4|82926|82901|82903.9|82878.9|63
1622009190000|2021-05-26 06:06:30|82924.1|82899.1|82922.3|82897.3|82928.9|82903.9|82906.4|82874.9|72
1622009200000|2021-05-26 06:06:40|82922.5|82897.5|82929.4|82904.4|82936.7|82911.7|82914|82879.9|73
1622009210000|2021-05-26 06:06:50|82928|82903|82933.3|82883.3|82939.6|82911.9|82921.4|82883.3|75
1622009220000|2021-05-26 06:07:00|82934.4|82884.4|82914.3|82889.3|82934.7|82895.1|82914.3|82869.9|70
1622009230000|2021-05-26 06:07:10|82915|82890|82914.7|82889.7|82928|82892.9|82911.8|82877.1|67
1622009240000|2021-05-26 06:07:20|82913.8|82888.8|82904.4|82879.4|82913.9|82888.9|82902.1|82877.1|56
1622009250000|2021-05-26 06:07:30|82904.1|82879.1|82921.1|82896.1|82934.3|82898.7|82902.8|82877.8|72
1622009260000|2021-05-26 06:07:40|82921|82896|82909.3|82884.3|82922.6|82897.6|82909|82884|68
1622009270000|2021-05-26 06:07:50|82909.6|82884.6|82926.9|82901.9|82938.4|82901.9|82907.5|82882.5|64
1622009280000|2021-05-26 06:08:00|82926.6|82901.6|82916|82891|82927.7|82902.7|82913.2|82888.2|64
1622009290000|2021-05-26 06:08:10|82915.9|82890.9|82944.4|82894.4|82944.4|82907.5|82914.2|82887.1|74
1622009300000|2021-05-26 06:08:20|82945|82895|82936.7|82911.7|82953.8|82917.7|82925.6|82891.6|76
1622009310000|2021-05-26 06:08:30|82936.2|82911.2|82927|82902|82955.3|82919.6|82927|82897.6|70
1622009320000|2021-05-26 06:08:40|82924.6|82899.6|82938.9|82913.9|82948.9|82916|82922.9|82897.9|73
1622009330000|2021-05-26 06:08:50|82950.8|82900.8|82934|82909|82950.8|82918.2|82934|82900.8|73
1622009340000|2021-05-26 06:09:00|82934.8|82909.8|82921.2|82896.2|82936.5|82911.5|82921.2|82896.2|54
1622009350000|2021-05-26 06:09:10|82922|82897|82931.1|82906.1|82933.1|82908.1|82921.6|82896.6|61
1622009360000|2021-05-26 06:09:20|82932|82907|82930.6|82905.6|82934.6|82909.6|82928.6|82903.6|50
1622009370000|2021-05-26 06:09:30|82930.5|82905.5|82928.9|82903.9|82932|82907|82928.6|82903.6|37
1622009380000|2021-05-26 06:09:40|82928.8|82903.8|82921.4|82896.4|82930.6|82905.6|82920.5|82878.1|43
1622009390000|2021-05-26 06:09:50|82922.6|82897.6|82925|82900|82925.4|82900.4|82919.9|82894.9|27
1622009400000|2021-05-26 06:10:00|82924.7|82899.7|82923.3|82898.3|82925.3|82900.3|82923|82898|39
1622009410000|2021-05-26 06:10:10|82923.4|82898.4|82940.1|82915.1|82942.2|82915.1|82910|82876.6|69
1622009420000|2021-05-26 06:10:20|82939.8|82914.8|82933.2|82908.2|82939.8|82914.8|82931.4|82906.4|68
1622009430000|2021-05-26 06:10:30|82933.7|82908.7|82926.1|82901.1|82933.7|82908.7|82921.7|82896.7|47
1622009440000|2021-05-26 06:10:40|82925.8|82900.8|82921|82896|82925.8|82900.8|82920.7|82895.7|34
1622009450000|2021-05-26 06:10:50|82920.9|82895.9|82926.2|82901.2|82926.5|82901.5|82920.9|82895.9|36
1622009460000|2021-05-26 06:11:00|82926.1|82901.1|82928.6|82903.6|82932.9|82907.9|82925.3|82900.3|58
1622009470000|2021-05-26 06:11:10|82928|82903|82933.7|82908.7|82935|82910|82917.5|82876.4|72
1622009480000|2021-05-26 06:11:20|82933.4|82908.4|82947.9|82922.9|82962.1|82936.6|82930.8|82905.8|76
1622009490000|2021-05-26 06:11:30|82947.3|82922.3|82943.9|82918.9|82955.3|82922.3|82938.1|82905.3|69
1622009500000|2021-05-26 06:11:40|82944|82919|82967.9|82942.9|82981.1|82943.9|82943.5|82918.5|74
1622009510000|2021-05-26 06:11:50|82965.4|82940.4|82985.8|82960.8|82998.7|82963.7|82964.8|82939.8|75
1622009520000|2021-05-26 06:12:00|82986|82961|82969.8|82944.8|82990.9|82961|82957.2|82918.8|70
1622009530000|2021-05-26 06:12:10|82969.3|82944.3|82986.7|82961.7|82998.1|82964.2|82969.3|82939.8|67
1622009540000|2021-05-26 06:12:20|82987.9|82962.9|82978.3|82953.3|82990.7|82965.4|82976.8|82939.4|62
1622009550000|2021-05-26 06:12:30|82978.8|82953.8|82964.7|82939.7|82978.8|82953.8|82961.1|82936.1|65
1622009560000|2021-05-26 06:12:40|82965.1|82940.1|82965.4|82940.4|82966.7|82941.7|82963.1|82938.1|44
1622009570000|2021-05-26 06:12:50|82965.5|82940.5|82963.5|82938.5|82966.1|82941.1|82959.5|82934.5|51
1622009580000|2021-05-26 06:13:00|82962.7|82937.7|82966.3|82941.3|82970.9|82945.9|82959.1|82934.1|70
1622009590000|2021-05-26 06:13:10|82966.4|82941.4|82955.7|82930.7|82967.1|82942.1|82951.8|82926.8|71
1622009600000|2021-05-26 06:13:20|82956.5|82931.5|82954.6|82929.6|82956.5|82931.5|82951.5|82926.5|64
1622009610000|2021-05-26 06:13:30|82954.9|82929.9|82955.3|82930.3|82956.1|82931.1|82951.7|82926.7|61
1622009620000|2021-05-26 06:13:40|82955.5|82930.5|82953.2|82928.2|82956.3|82931.3|82951.1|82926.1|63
1622009630000|2021-05-26 06:13:50|82953|82928|82959.2|82934.2|82960.2|82935.2|82951.1|82926.1|65
1622009640000|2021-05-26 06:14:00|82959.3|82934.3|82951.6|82926.6|82962.2|82937.2|82949.1|82924.1|76
1622009650000|2021-05-26 06:14:10|82951.2|82926.2|82959.1|82934.1|82960.5|82935.5|82951.2|82926.2|69
1622009660000|2021-05-26 06:14:20|82958.9|82933.9|82972|82947|82973.4|82948.4|82958.3|82933.3|73
1622009670000|2021-05-26 06:14:30|82971.2|82946.2|82968.6|82943.6|82972.5|82947.5|82967.4|82942.4|74
1622009680000|2021-05-26 06:14:40|82968.3|82943.3|82959.3|82934.3|82969.7|82944.7|82957.2|82932.2|64
1622009690000|2021-05-26 06:14:50|82958.6|82933.6|82969.7|82944.7|82978.4|82945.1|82957.8|82925.7|68
1622009700000|2021-05-26 06:15:00|82970.7|82945.7|82968.5|82918.5|82979.1|82954.1|82963.7|82917.1|76
1622009710000|2021-05-26 06:15:10|82969|82919|82965|82940|82976.7|82941.2|82956.9|82918.6|69
1622009720000|2021-05-26 06:15:20|82966.1|82941.1|82962.7|82937.7|82966.1|82941.1|82955.4|82930.4|67
1622009730000|2021-05-26 06:15:30|82964.6|82939.6|82954.5|82929.5|82964.6|82939.6|82952.8|82927.8|73
1622009740000|2021-05-26 06:15:40|82953|82928|82939.5|82914.5|82962.9|82930.4|82939|82900.2|71
1622009750000|2021-05-26 06:15:50|82940.3|82915.3|82949.5|82924.5|82951.7|82926.7|82940.3|82915.3|68
1622009760000|2021-05-26 06:16:00|82949.2|82924.2|82947.9|82897.9|82957.3|82926.1|82945.6|82896.7|70
1622009770000|2021-05-26 06:16:10|82947.4|82897.4|82926.3|82901.3|82948.6|82911.2|82926.3|82897.4|57
1622009780000|2021-05-26 06:16:20|82926.2|82901.2|82922.3|82897.3|82928.5|82903.5|82920.2|82895.2|62
1622009790000|2021-05-26 06:16:30|82924.3|82899.3|82926.1|82901.1|82939.6|82901.1|82918.3|82886.9|69
1622009800000|2021-05-26 06:16:40|82925.4|82900.4|82927.4|82902.4|82928.4|82903.4|82924.6|82899.6|67
1622009810000|2021-05-26 06:16:50|82926.8|82901.8|82932.5|82882.5|82948|82913.9|82921.5|82880.9|72
1622009820000|2021-05-26 06:17:00|82932.4|82882.4|82930.7|82905.7|82932.4|82905.8|82921.1|82882.4|66
1622009830000|2021-05-26 06:17:10|82931.6|82906.6|82931.7|82906.7|82946.7|82909.2|82929.2|82894|68
1622009840000|2021-05-26 06:17:20|82931.8|82906.8|82930.7|82905.7|82934.9|82909.9|82930.3|82905.3|70
1622009850000|2021-05-26 06:17:30|82930.3|82905.3|82927.5|82902.5|82932.1|82907.1|82925.7|82900.7|64
1622009860000|2021-05-26 06:17:40|82927.4|82902.4|82927|82902|82927.9|82902.9|82924.3|82899.3|55
1622009870000|2021-05-26 06:17:50|82927.1|82902.1|82930.9|82905.9|82930.9|82905.9|82918.9|82893.9|69
1622009880000|2021-05-26 06:18:00|82931.1|82906.1|82932.6|82907.6|82933.5|82908.5|82928.6|82903.6|67
1622009890000|2021-05-26 06:18:10|82932.7|82907.7|82933.8|82908.8|82934.4|82909.4|82931.1|82906.1|56
1622009900000|2021-05-26 06:18:20|82935.3|82910.3|82939.6|82914.6|82951|82916.7|82934.8|82897.7|62
1622009910000|2021-05-26 06:18:30|82939.8|82914.8|82941.9|82916.9|82943.2|82918.2|82937.6|82912.6|63
1622009920000|2021-05-26 06:18:40|82943.5|82918.5|82952.8|82927.8|82952.8|82927.8|82941.9|82916.9|75
1622009930000|2021-05-26 06:18:50|82952.7|82927.7|82935.6|82910.6|82953.2|82928.2|82934.6|82899.1|54
1622009940000|2021-05-26 06:19:00|82935.7|82910.7|82939.8|82914.8|82940.1|82915.1|82935.1|82910.1|42
1622009950000|2021-05-26 06:19:10|82939.9|82914.9|82941|82916|82942.1|82917.1|82937.6|82912.6|66
1622009960000|2021-05-26 06:19:20|82941.2|82916.2|82946|82921|82946.4|82921.4|82940.6|82915.6|75
1622009970000|2021-05-26 06:19:30|82946.1|82921.1|82940.5|82915.5|82949.3|82924.3|82938.3|82913.3|72
1622009980000|2021-05-26 06:19:40|82940.9|82915.9|82952.1|82927.1|82953|82928|82939.8|82914.8|70
1622009990000|2021-05-26 06:19:50|82952.7|82927.7|82941|82916|82957.6|82927.9|82937.1|82904.4|70
1622010000000|2021-05-26 06:20:00|82940.2|82915.2|82942.4|82917.4|82944.7|82919.7|82939.2|82914.2|62
1622010010000|2021-05-26 06:20:10|82942.3|82917.3|82939.1|82914.1|82942.8|82917.8|82935.5|82910.5|68
1622010020000|2021-05-26 06:20:20|82938.5|82913.5|82940.5|82915.5|82941.1|82916.1|82933.7|82908.7|70
1622010030000|2021-05-26 06:20:30|82939.2|82914.2|82935.7|82910.7|82940.8|82915.8|82934.3|82909.3|75
1622010040000|2021-05-26 06:20:40|82935.6|82910.6|82946|82921|82946.3|82921.3|82932.6|82907.6|71
1622010050000|2021-05-26 06:20:50|82945.1|82920.1|82954.1|82929.1|82954.8|82929.8|82943.8|82918.8|71
1622010060000|2021-05-26 06:21:00|82954.4|82929.4|82948.7|82923.7|82954.7|82929.7|82947.1|82922.1|75
1622010070000|2021-05-26 06:21:10|82948.8|82923.8|82954.8|82929.8|82956.8|82931.8|82945.4|82920.4|74
1622010080000|2021-05-26 06:21:20|82954.3|82929.3|82954.8|82929.8|82955.9|82930.9|82953.6|82928.6|57
1622010090000|2021-05-26 06:21:30|82954.6|82929.6|82957.8|82932.8|82964.6|82939.6|82954.6|82929.6|62
1622010100000|2021-05-26 06:21:40|82958|82933|82958.3|82933.3|82959.4|82934.4|82956.1|82931.1|40
1622010110000|2021-05-26 06:21:50|82958.2|82933.2|82955.5|82930.5|82958.3|82933.3|82955|82930|48
1622010120000|2021-05-26 06:22:00|82956.3|82931.3|82957.4|82932.4|82958.2|82933.2|82956.2|82931.2|32
1622010130000|2021-05-26 06:22:10|82957.5|82932.5|82958.5|82933.5|82959.6|82934.6|82957.2|82932.2|35
1622010140000|2021-05-26 06:22:20|82958.8|82933.8|82960.1|82935.1|82960.3|82935.3|82956.5|82931.5|52
1622010150000|2021-05-26 06:22:30|82960.3|82935.3|82961.1|82936.1|82961.7|82936.7|82958.9|82933.9|49
1622010160000|2021-05-26 06:22:40|82960.5|82935.5|82960.1|82935.1|82961.4|82936.4|82954.5|82929.5|52
1622010170000|2021-05-26 06:22:50|82959.6|82934.6|82958.3|82933.3|82961.1|82936.1|82957.2|82932.2|35
1622010180000|2021-05-26 06:23:00|82960.5|82935.5|82957.8|82932.8|82960.6|82935.6|82957.4|82932.4|34
1622010190000|2021-05-26 06:23:10|82958|82933|82960.3|82935.3|82961.2|82936.2|82957.6|82932.6|24
1622010200000|2021-05-26 06:23:20|82960.2|82935.2|82961.9|82936.9|82961.9|82936.9|82958.3|82933.3|21
1622010210000|2021-05-26 06:23:30|82958.6|82933.6|82957.4|82932.4|82960.1|82935.1|82954.7|82929.7|28
1622010220000|2021-05-26 06:23:40|82957.5|82932.5|82959.5|82934.5|82960.1|82935.1|82957.2|82932.2|26
1622010230000|2021-05-26 06:23:50|82959.6|82934.6|82957.8|82932.8|82959.6|82934.6|82956.8|82931.8|27
1622010240000|2021-05-26 06:24:00|82958.3|82933.3|82958.8|82933.8|82959.7|82934.7|82957.1|82932.1|34
1622010250000|2021-05-26 06:24:10|82959.2|82934.2|82955.2|82930.2|82963.6|82938.6|82954.7|82929.7|53
1622010260000|2021-05-26 06:24:20|82955.6|82930.6|82967.4|82942.4|82967.5|82942.5|82953.5|82928.5|51
1622010270000|2021-05-26 06:24:30|82965.3|82940.3|82972.2|82947.2|82973.5|82948.5|82965.3|82940.3|44
1622010280000|2021-05-26 06:24:40|82972.7|82947.7|82968.6|82943.6|82974|82948.8|82960.5|82924|47
1622010290000|2021-05-26 06:24:50|82968.8|82943.8|82972.2|82947.2|82975|82950|82967.7|82942.7|53
1622010300000|2021-05-26 06:25:00|82969.7|82944.7|82964.3|82939.3|82974.7|82949.7|82964.3|82939.3|74
1622010310000|2021-05-26 06:25:10|82961.4|82936.4|82967.6|82942.6|82967.6|82942.6|82959|82934|48
1622010320000|2021-05-26 06:25:20|82964.7|82939.7|82962.4|82937.4|82966.4|82941.4|82960.1|82935.1|46
1622010330000|2021-05-26 06:25:30|82962.1|82937.1|82953.2|82928.2|82962.3|82937.3|82952.1|82927.1|38
1622010340000|2021-05-26 06:25:40|82953.4|82928.4|82966.7|82941.7|82969.8|82944.8|82953.1|82928.1|70
1622010350000|2021-05-26 06:25:50|82964.6|82939.6|82968.9|82943.9|82991.7|82949.4|82964.5|82939.5|70
1622010360000|2021-05-26 06:26:00|82968.8|82943.8|82966.8|82941.8|82969.8|82944.8|82962.7|82937.7|70
1622010370000|2021-05-26 06:26:10|82966.6|82941.6|82993.8|82968.8|83005.8|82969.2|82966.3|82941.3|50
1622010380000|2021-05-26 06:26:20|82991.5|82966.5|82994.7|82969.7|82994.7|82969.7|82981.6|82956.6|67
1622010390000|2021-05-26 06:26:30|82994.6|82969.6|83012.1|82987.1|83023|82989|82992.6|82967.6|75
1622010400000|2021-05-26 06:26:40|83010.8|82985.8|82989.4|82964.4|83012.7|82987.7|82987.9|82962.9|57
1622010410000|2021-05-26 06:26:50|83001.3|82951.3|82980.4|82955.4|83001.5|82963.8|82980.2|82950.9|43
1622010420000|2021-05-26 06:27:00|82980.6|82955.6|82984.1|82959.1|82988.7|82961.2|82978|82938.7|48
1622010430000|2021-05-26 06:27:10|82985|82960|82979.5|82954.5|82985.4|82960.4|82978.5|82953.5|48
1622010440000|2021-05-26 06:27:20|82979.6|82954.6|82956.4|82931.4|82979.6|82954.6|82955.5|82919.3|61
1622010450000|2021-05-26 06:27:30|82956.6|82931.6|82953|82928|82970.3|82932.5|82951.5|82916.1|66
1622010460000|2021-05-26 06:27:40|82952.5|82927.5|82951.6|82926.6|82952.5|82927.5|82949|82924|41
1622010470000|2021-05-26 06:27:50|82951.3|82926.3|82943.9|82918.9|82979.6|82931.9|82942.7|82905.4|68
1622010480000|2021-05-26 06:28:00|82943|82918|82957.3|82932.3|82959.6|82934.6|82942.9|82917.9|54
1622010490000|2021-05-26 06:28:10|82956.1|82931.1|82948.8|82923.8|82960.8|82935.8|82946.2|82921.2|63
1622010500000|2021-05-26 06:28:20|82947|82922|82943.7|82918.7|82950|82925|82941.9|82916.9|55
1622010510000|2021-05-26 06:28:30|82943|82918|82940.2|82915.2|82944.8|82919.8|82939.7|82914.7|29
1622010520000|2021-05-26 06:28:40|82941.1|82916.1|82939.4|82914.4|82941.2|82916.2|82937.7|82912.7|50
1622010530000|2021-05-26 06:28:50|82939.6|82914.6|82939|82914|82940|82915|82938|82913|29
1622010540000|2021-05-26 06:29:00|82938.8|82913.8|82957.9|82932.9|82958.9|82933.9|82938.8|82913.8|71
1622010550000|2021-05-26 06:29:10|82958|82933|82956.7|82931.7|82965.1|82940.1|82956.7|82931.7|70
1622010560000|2021-05-26 06:29:20|82954.9|82929.9|82949|82924|82954.9|82929.9|82943.1|82918.1|71
1622010570000|2021-05-26 06:29:30|82949.1|82924.1|82949.3|82924.3|82950.4|82925.4|82941.5|82916.5|67
1622010580000|2021-05-26 06:29:40|82949.1|82924.1|82952.7|82927.7|82953.1|82928.1|82949.1|82924.1|72
1622010590000|2021-05-26 06:29:50|82951.9|82926.9|82943.5|82918.5|82952.5|82927.5|82942.5|82917.5|55
1622010600000|2021-05-26 06:30:00|82942.8|82917.8|82952.8|82927.8|82952.8|82927.8|82935.5|82910.5|66
1622010610000|2021-05-26 06:30:10|82952.1|82927.1|82957.3|82932.3|82961.1|82936.1|82952.1|82927.1|68
1622010620000|2021-05-26 06:30:20|82954.9|82929.9|82944.6|82919.6|82954.9|82929.9|82943|82918|63
1622010630000|2021-05-26 06:30:30|82944.1|82919.1|82942.6|82917.6|82945.1|82920.1|82938.7|82913.7|45
1622010640000|2021-05-26 06:30:40|82943.1|82918.1|82941.3|82916.3|82945.2|82920.2|82939.5|82914.5|49
1622010650000|2021-05-26 06:30:50|82941.5|82916.5|82942.1|82917.1|82945.9|82920.9|82940.4|82915.4|47
1622010660000|2021-05-26 06:31:00|82942|82917|82942|82917|82943.4|82918.4|82939.7|82914.7|28
1622010670000|2021-05-26 06:31:10|82941.8|82916.8|82928.7|82903.7|82943|82918|82928|82886.5|67
1622010680000|2021-05-26 06:31:20|82929|82904|82943.1|82918.1|82946.3|82921.3|82926.7|82901.7|60
1622010690000|2021-05-26 06:31:30|82943.3|82918.3|82948.8|82923.8|82948.9|82923.9|82940.6|82915.6|61
1622010700000|2021-05-26 06:31:40|82951|82926|82954.3|82929.3|82956.8|82931.8|82950.7|82925.7|55
1622010710000|2021-05-26 06:31:50|82953.7|82928.7|82938.6|82913.6|82954.9|82929.9|82938.6|82913.6|46
1622010720000|2021-05-26 06:32:00|82938.4|82913.4|82942.7|82917.7|82944.4|82919.4|82936.2|82911.2|56
1622010730000|2021-05-26 06:32:10|82942|82917|82940.8|82915.8|82942.1|82917.1|82939.3|82914.3|40
1622010740000|2021-05-26 06:32:20|82940.1|82915.1|82939.5|82914.5|82942.3|82917.3|82938.8|82913.8|32
1622010750000|2021-05-26 06:32:30|82938.8|82913.8|82937|82912|82938.8|82913.8|82929.8|82904.8|56
1622010760000|2021-05-26 06:32:40|82937.2|82912.2|82946.7|82921.7|82946.7|82921.7|82937.1|82912.1|58
1622010770000|2021-05-26 06:32:50|82947.4|82922.4|82947.7|82922.7|82950.7|82925.7|82947.1|82922.1|41
1622010780000|2021-05-26 06:33:00|82948.6|82923.6|82936.3|82911.3|82949.7|82924.7|82935.6|82910.6|55
1622010790000|2021-05-26 06:33:10|82935.9|82910.9|82941.9|82916.9|82941.9|82916.9|82932.7|82907.7|60
1622010800000|2021-05-26 06:33:20|82941.1|82916.1|82937.5|82912.5|82943.3|82918.3|82937.5|82912.5|54
1622010810000|2021-05-26 06:33:30|82937.4|82912.4|82938|82913|82939.1|82914.1|82936|82911|38
1622010820000|2021-05-26 06:33:40|82937.9|82912.9|82934.1|82909.1|82937.9|82912.9|82929.6|82904.6|65
1622010830000|2021-05-26 06:33:50|82936.7|82911.7|82949.6|82924.6|82951|82926|82936.7|82911.7|61
1622010840000|2021-05-26 06:34:00|82951.4|82926.4|82940|82915|82951.4|82926.4|82938.7|82913.7|53
1622010850000|2021-05-26 06:34:10|82939.4|82914.4|82949.6|82924.6|82952.2|82927.2|82939.2|82914.2|54
1622010860000|2021-05-26 06:34:20|82950.7|82925.7|82947.1|82922.1|82952.6|82927.6|82946|82921|42
1622010870000|2021-05-26 06:34:30|82947.6|82922.6|82947.3|82922.3|82948.3|82923.3|82946.6|82921.6|24
1622010880000|2021-05-26 06:34:40|82947.2|82922.2|82945.2|82920.2|82947.2|82922.2|82932.5|82907.5|55
1622010890000|2021-05-26 06:34:50|82945.3|82920.3|82943.3|82918.3|82946.2|82921.2|82942.6|82917.6|41
1622010900000|2021-05-26 06:35:00|82943.1|82918.1|82936.8|82911.8|82943.6|82918.6|82928.4|82903.4|67
1622010910000|2021-05-26 06:35:10|82937|82912|82943.5|82918.5|82944.1|82919.1|82936.4|82911.4|55
1622010920000|2021-05-26 06:35:20|82943.7|82918.7|82943|82918|82948|82923|82943|82918|34
1622010930000|2021-05-26 06:35:30|82942.6|82917.6|82933.3|82908.3|82944.2|82919.2|82931|82906|57
1622010940000|2021-05-26 06:35:40|82933.6|82908.6|82931.8|82906.8|82933.9|82908.9|82930.7|82905.7|43
1622010950000|2021-05-26 06:35:50|82931.7|82906.7|82935.6|82910.6|82937.6|82912.6|82931.2|82906.2|52
1622010960000|2021-05-26 06:36:00|82935.9|82910.9|82925.6|82900.6|82937.2|82912.2|82922.6|82897.6|71
1622010970000|2021-05-26 06:36:10|82925.4|82900.4|82945.2|82920.2|82945.2|82920.2|82918.7|82893.7|66
1622010980000|2021-05-26 06:36:20|82945|82920|82945.1|82920.1|82947.7|82922.7|82944.8|82919.8|35
1622010990000|2021-05-26 06:36:30|82944.8|82919.8|82942.4|82917.4|82945.4|82920.4|82941|82916|29
1622011000000|2021-05-26 06:36:40|82942.3|82917.3|82944.4|82919.4|82945.1|82920.1|82941.7|82916.7|26
1622011010000|2021-05-26 06:36:50|82944.3|82919.3|82944.9|82919.9|82945|82920|82942.9|82917.9|24
1622011020000|2021-05-26 06:37:00|82945|82920|82944.8|82919.8|82945.4|82920.4|82943.6|82918.6|30
1622011030000|2021-05-26 06:37:10|82944.7|82919.7|82923.1|82898.1|82944.8|82919.8|82920.4|82895.4|39
1622011040000|2021-05-26 06:37:20|82921.2|82896.2|82913.5|82888.5|82922.1|82897.1|82910.6|82885.6|56
1622011050000|2021-05-26 06:37:30|82913.1|82888.1|82926.8|82901.8|82926.8|82901.8|82908.9|82883.9|53
1622011060000|2021-05-26 06:37:40|82927.3|82902.3|82929.6|82904.6|82930.1|82905.1|82925.6|82900.6|46
1622011070000|2021-05-26 06:37:50|82929.5|82904.5|82927.5|82902.5|82930.2|82905.2|82922.5|82897.5|59
1622011080000|2021-05-26 06:38:00|82927.3|82902.3|82921.9|82896.9|82927.3|82902.3|82921.9|82896.9|34
1622011090000|2021-05-26 06:38:10|82922.6|82897.6|82919.9|82894.9|82922.6|82897.6|82916.1|82891.1|46
1622011100000|2021-05-26 06:38:20|82921.5|82896.5|82930.6|82905.6|82930.6|82905.6|82918.9|82893.9|68
1622011110000|2021-05-26 06:38:30|82931.3|82906.3|82937.5|82912.5|82937.8|82912.8|82931.3|82906.3|46
1622011120000|2021-05-26 06:38:40|82937.4|82912.4|82936.9|82911.9|82937.9|82912.9|82935.5|82910.5|45
1622011130000|2021-05-26 06:38:50|82937.5|82912.5|82942.8|82917.8|82943|82918|82936.6|82911.6|47
1622011140000|2021-05-26 06:39:00|82941.9|82916.9|82956.5|82931.5|82960.8|82935.8|82941.9|82916.9|50
1622011150000|2021-05-26 06:39:10|82956.6|82931.6|82955.2|82930.2|82957.7|82932.7|82953.2|82928.2|33
1622011160000|2021-05-26 06:39:20|82956|82931|82954|82929|82956.1|82931.1|82953.7|82928.7|22
1622011170000|2021-05-26 06:39:30|82953.8|82928.8|82955.1|82930.1|82956.3|82931.3|82953.4|82928.4|28
1622011180000|2021-05-26 06:39:40|82955|82930|82955.3|82930.3|82955.5|82930.5|82954.8|82929.8|20
1622011190000|2021-05-26 06:39:50|82954.9|82929.9|82955|82930|82955.5|82930.5|82946.8|82921.8|38
1622011200000|2021-05-26 06:40:00|82953.3|82928.3|82946.5|82921.5|82953.3|82928.3|82945.7|82920.7|47
1622011210000|2021-05-26 06:40:10|82946.4|82921.4|82932|82907|82946.9|82921.9|82931.5|82906.5|52
1622011220000|2021-05-26 06:40:20|82932.6|82907.6|82933.2|82908.2|82934|82909|82932.6|82907.6|27
1622011230000|2021-05-26 06:40:30|82932.5|82907.5|82930.7|82905.7|82936.9|82911.9|82925.8|82900.8|58
1622011240000|2021-05-26 06:40:40|82931.1|82906.1|82940.3|82915.3|82941.3|82916.3|82929.8|82904.8|36
1622011250000|2021-05-26 06:40:50|82940.9|82915.9|82954.4|82929.4|82958.5|82933.5|82940|82915|51
1622011260000|2021-05-26 06:41:00|82953.8|82928.8|82940.8|82915.8|82954.6|82929.6|82940.7|82915.7|58
1622011270000|2021-05-26 06:41:10|82941.2|82916.2|82938.5|82913.5|82941.7|82916.7|82936|82911|31
1622011280000|2021-05-26 06:41:20|82939.3|82914.3|82946.9|82921.9|82946.9|82921.9|82938.1|82913.1|29
1622011290000|2021-05-26 06:41:30|82953.4|82928.4|82949.4|82924.4|82956.5|82931.5|82949.4|82924.4|46
1622011300000|2021-05-26 06:41:40|82949.8|82924.8|82948.9|82923.9|82953.9|82928.9|82947.4|82922.4|49
1622011310000|2021-05-26 06:41:50|82949.1|82924.1|82959.9|82934.9|82967.3|82942.3|82948.4|82923.4|58
1622011320000|2021-05-26 06:42:00|82959.1|82934.1|82949.2|82924.2|82959.6|82934.6|82948.2|82923.2|54
1622011330000|2021-05-26 06:42:10|82949.4|82924.4|82946.7|82921.7|82949.6|82924.6|82938.7|82913.7|55
1622011340000|2021-05-26 06:42:20|82946.5|82921.5|82954.2|82929.2|82954.8|82929.8|82946.3|82921.3|41
1622011350000|2021-05-26 06:42:30|82954|82929|82951.8|82926.8|82960.6|82935.6|82951.2|82926.2|50
1622011360000|2021-05-26 06:42:40|82951.2|82926.2|82950.9|82925.9|82952.3|82927.3|82950.4|82925.4|30
1622011370000|2021-05-26 06:42:50|82951.1|82926.1|82945.2|82920.2|82952.2|82927.2|82944.3|82919.3|41
1622011380000|2021-05-26 06:43:00|82945.4|82920.4|82949|82924|82949|82924|82945.2|82920.2|30
1622011390000|2021-05-26 06:43:10|82949.3|82924.3|82963.8|82938.8|82964.7|82939.7|82948.2|82923.2|56
1622011400000|2021-05-26 06:43:20|82964.3|82939.3|82966.1|82941.1|82970.8|82945.8|82964|82939|47
1622011410000|2021-05-26 06:43:30|82966.2|82941.2|82967.3|82942.3|82969|82944|82964.4|82939.4|27
1622011420000|2021-05-26 06:43:40|82967.4|82942.4|82965.9|82940.9|82967.8|82942.8|82965.9|82940.9|26
1622011430000|2021-05-26 06:43:50|82966|82941|82971.9|82946.9|82971.9|82946.9|82965.6|82940.6|47
1622011440000|2021-05-26 06:44:00|82970|82945|82976.1|82951.1|82976.6|82951.6|82970|82945|47
1622011450000|2021-05-26 06:44:10|82975.8|82950.8|82982.1|82957.1|82982.4|82957.4|82974.7|82949.7|41
1622011460000|2021-05-26 06:44:20|82981|82956|82981.7|82956.7|82982.4|82957.4|82980.2|82955.2|32
1622011470000|2021-05-26 06:44:30|82982.6|82957.6|83003.5|82978.5|83007.8|82982.8|82982.1|82957.1|56
1622011480000|2021-05-26 06:44:40|83003.2|82978.2|83004.3|82979.3|83007.1|82982.1|82995.9|82970.9|73
1622011490000|2021-05-26 06:44:50|83005.3|82980.3|83013|82988|83016.5|82991.5|83003.8|82978.8|70
1622011500000|2021-05-26 06:45:00|83013.7|82988.7|83015.2|82990.2|83031.1|83006.1|83012.2|82987.2|71
1622011510000|2021-05-26 06:45:10|83016.2|82991.2|83015.3|82990.3|83018.6|82993.6|83014.3|82989.3|37
1622011520000|2021-05-26 06:45:20|83014.8|82989.8|83008.1|82983.1|83016|82991|83008.1|82983.1|38
1622011530000|2021-05-26 06:45:30|83008.3|82983.3|83003.5|82978.5|83009.4|82984.4|83002.9|82977.9|38
1622011540000|2021-05-26 06:45:40|83003.3|82978.3|82997.7|82972.7|83003.8|82978.8|82995.2|82970.2|40
1622011550000|2021-05-26 06:45:50|82997.9|82972.9|82993.8|82968.8|82998|82973|82992.4|82967.4|41
1622011560000|2021-05-26 06:46:00|82993.5|82968.5|83003.5|82978.5|83004.7|82979.7|82989.5|82964.5|54
1622011570000|2021-05-26 06:46:10|83001.8|82976.8|82996.8|82971.8|83002.3|82977.3|82990.1|82965.1|53
1622011580000|2021-05-26 06:46:20|82997.5|82972.5|83002.8|82977.8|83003.4|82978.4|82997.3|82972.3|42
1622011590000|2021-05-26 06:46:30|83002.9|82977.9|83002.7|82977.7|83005.7|82980.7|82998.8|82973.8|61
1622011600000|2021-05-26 06:46:40|83005.6|82980.6|83017.1|82992.1|83017.1|82992.1|83005.6|82980.6|46
1622011610000|2021-05-26 06:46:50|83017.5|82992.5|83014.4|82989.4|83017.6|82992.6|83014.4|82989.4|33
1622011620000|2021-05-26 06:47:00|83014.2|82989.2|83017.2|82992.2|83017.2|82992.2|83013.5|82988.5|23
1622011630000|2021-05-26 06:47:10|83017.1|82992.1|83018.8|82993.8|83020.2|82995.2|83017.1|82992.1|24
1622011640000|2021-05-26 06:47:20|83018.7|82993.7|83012.9|82987.9|83019.8|82994.8|83012.1|82987.1|23
1622011650000|2021-05-26 06:47:30|83012.5|82987.5|83009.7|82984.7|83014.5|82989.5|83008.9|82983.9|18
1622011660000|2021-05-26 06:47:40|83009.4|82984.4|83008.7|82983.7|83012.6|82987.6|82999.8|82974.8|49
1622011670000|2021-05-26 06:47:50|83009.7|82984.7|83009.6|82984.6|83010.5|82985.5|83004|82979|53
1622011680000|2021-05-26 06:48:00|83010.6|82985.6|83006.4|82981.4|83010.9|82985.9|83005.1|82980.1|47
1622011690000|2021-05-26 06:48:10|83006|82981|82992.4|82967.4|83006|82981|82992.4|82967.4|65
1622011700000|2021-05-26 06:48:20|82992.2|82967.2|82988.1|82963.1|82993.1|82968.1|82986.8|82961.8|72
1622011710000|2021-05-26 06:48:30|82989.8|82964.8|82983.5|82958.5|82991.7|82966.7|82983.3|82958.3|45
1622011720000|2021-05-26 06:48:40|82983.7|82958.7|82994.6|82969.6|83004.8|82979.8|82983.1|82958.1|66
1622011730000|2021-05-26 06:48:50|82996.7|82971.7|82988|82963|83000.3|82975.3|82986.9|82961.9|50
1622011740000|2021-05-26 06:49:00|82988.4|82963.4|82988.7|82963.7|82988.9|82963.9|82986.9|82961.9|46
1622011750000|2021-05-26 06:49:10|82989.2|82964.2|82974.6|82949.6|82989.2|82964.2|82974.6|82949.6|45
1622011760000|2021-05-26 06:49:20|82974.7|82949.7|82974.5|82949.5|82976.4|82951.4|82971.8|82946.8|29
1622011770000|2021-05-26 06:49:30|82974.9|82949.9|82984.4|82959.4|82985.6|82960.6|82973.8|82948.8|46
1622011780000|2021-05-26 06:49:40|82984.5|82959.5|82988|82963|82988.5|82963.5|82983.9|82958.9|49
1622011790000|2021-05-26 06:49:50|82986.8|82961.8|83001.8|82976.8|83002.1|82977.1|82986.3|82961.3|53
1622011800000|2021-05-26 06:50:00|83001.9|82976.9|83004.2|82979.2|83004.8|82979.8|83001.6|82976.6|41
1622011810000|2021-05-26 06:50:10|83004.3|82979.3|83002.4|82977.4|83004.9|82979.9|83000.2|82975.2|48
1622011820000|2021-05-26 06:50:20|83001.7|82976.7|83009.8|82984.8|83011.3|82986.3|83001.7|82976.7|70
1622011830000|2021-05-26 06:50:30|83009.2|82984.2|83006.1|82981.1|83010.4|82985.4|83005.7|82980.7|56
1622011840000|2021-05-26 06:50:40|83006.3|82981.3|83001.6|82976.6|83016.1|82991.1|82999.6|82974.6|59
1622011850000|2021-05-26 06:50:50|83001.7|82976.7|82992.5|82967.5|83002.4|82977.4|82983.1|82958.1|62
1622011860000|2021-05-26 06:51:00|82992.8|82967.8|82997.3|82972.3|82999.8|82974.8|82988.9|82963.9|62
1622011870000|2021-05-26 06:51:10|82998|82973|82997.7|82972.7|82998|82973|82995.9|82970.9|38
1622011880000|2021-05-26 06:51:20|82997.4|82972.4|82997.4|82972.4|82998.3|82973.3|82997.4|82972.4|9
1622011890000|2021-05-26 06:51:30|82997.5|82972.5|82997.4|82972.4|83003.9|82978.9|82997|82972|47
1622011900000|2021-05-26 06:51:40|82997.6|82972.6|82992|82967|82998.1|82973.1|82991.4|82966.4|46
1622011910000|2021-05-26 06:51:50|82992.1|82967.1|82986.2|82961.2|82993.6|82968.6|82983.2|82958.2|57
1622011920000|2021-05-26 06:52:00|82986.3|82961.3|82987.9|82962.9|82988.5|82963.5|82983.6|82958.6|48
1622011930000|2021-05-26 06:52:10|82989|82964|82981.9|82956.9|82989.7|82964.7|82975.5|82950.5|62
1622011940000|2021-05-26 06:52:20|82981.1|82956.1|82978.7|82953.7|82981.1|82956.1|82977.7|82952.7|39
1622011950000|2021-05-26 06:52:30|82978.3|82953.3|82982.6|82957.6|82984.8|82959.8|82976.7|82951.7|46
1622011960000|2021-05-26 06:52:40|82983.2|82958.2|82983.5|82958.5|82984.1|82959.1|82980.7|82955.7|48
1622011970000|2021-05-26 06:52:50|82982.6|82957.6|82986.2|82961.2|82986.2|82961.2|82982.4|82957.4|43
1622011980000|2021-05-26 06:53:00|82986.6|82961.6|82985|82960|82991.2|82966.2|82981.7|82956.7|53
1622011990000|2021-05-26 06:53:10|82985.1|82960.1|82981|82956|82985.3|82960.3|82981|82956|40
1622012000000|2021-05-26 06:53:20|82981.8|82956.8|82965.1|82940.1|82983.4|82958.4|82964.7|82939.7|58
1622012010000|2021-05-26 06:53:30|82966.1|82941.1|82966.2|82941.2|82971.6|82946.6|82965.2|82940.2|55
1622012020000|2021-05-26 06:53:40|82966.3|82941.3|82985.4|82960.4|82986.3|82961.3|82966.3|82941.3|59
1622012030000|2021-05-26 06:53:50|82986|82961|82980.8|82955.8|82986.4|82961.4|82979.8|82954.8|41
1622012040000|2021-05-26 06:54:00|82980.2|82955.2|82990.5|82965.5|82990.7|82965.7|82979.9|82954.9|40
1622012050000|2021-05-26 06:54:10|82990.6|82965.6|82983.8|82958.8|82990.8|82965.8|82979.9|82954.9|37
1622012060000|2021-05-26 06:54:20|82984|82959|82979.7|82954.7|82986.1|82961.1|82979.7|82954.7|43
1622012070000|2021-05-26 06:54:30|82979.9|82954.9|82982.9|82957.9|82986.7|82961.7|82979.7|82954.7|58
1622012080000|2021-05-26 06:54:40|82982.4|82957.4|82986.8|82961.8|82988.2|82963.2|82982.2|82957.2|31
1622012090000|2021-05-26 06:54:50|82986.9|82961.9|82984|82959|82993.1|82968.1|82983.5|82958.5|49
1622012100000|2021-05-26 06:55:00|82982.9|82957.9|82977.8|82952.8|82986.9|82961.9|82977|82952|44
1622012110000|2021-05-26 06:55:10|82977.2|82952.2|82982|82957|82983.8|82958.8|82977.1|82952.1|40
1622012120000|2021-05-26 06:55:20|82981.8|82956.8|82997.2|82972.2|83000.8|82975.8|82981.7|82956.7|57
1622012130000|2021-05-26 06:55:30|82997.4|82972.4|82997.2|82972.2|82998.3|82973.3|82996.1|82971.1|36
1622012140000|2021-05-26 06:55:40|82997.1|82972.1|82991.8|82966.8|82997.7|82972.7|82991.7|82966.7|30
1622012150000|2021-05-26 06:55:50|82991.3|82966.3|82998.2|82973.2|82998.7|82973.7|82991|82966|38
1622012160000|2021-05-26 06:56:00|82998.6|82973.6|83000.8|82975.8|83002|82977|82997.4|82972.4|47
1622012170000|2021-05-26 06:56:10|83000.9|82975.9|83002.5|82977.5|83006.2|82981.2|82999.4|82974.4|52
1622012180000|2021-05-26 06:56:20|83001.3|82976.3|82996.6|82971.6|83002.5|82977.5|82996.6|82971.6|60
1622012190000|2021-05-26 06:56:30|82994.4|82969.4|82991|82966|82994.9|82969.9|82990|82965|49
1622012200000|2021-05-26 06:56:40|82990.9|82965.9|82990.9|82965.9|82990.9|82965.9|82989.1|82964.1|30
1622012210000|2021-05-26 06:56:50|82991|82966|82993.4|82968.4|82993.4|82968.4|82987.9|82962.9|38
1622012220000|2021-05-26 06:57:00|82994.4|82969.4|82996.5|82971.5|83002.3|82977.3|82993.8|82968.8|56
1622012230000|2021-05-26 06:57:10|82996.4|82971.4|83001.5|82976.5|83002.7|82977.7|82995.5|82970.5|43
1622012240000|2021-05-26 06:57:20|83001.9|82976.9|82999.4|82974.4|83003.7|82978.7|82999.1|82974.1|46
1622012250000|2021-05-26 06:57:30|82999.6|82974.6|82992.4|82967.4|83000.5|82975.5|82990.2|82965.2|45
1622012260000|2021-05-26 06:57:40|82993.3|82968.3|82993.9|82968.9|82994.9|82969.9|82993.2|82968.2|33
1622012270000|2021-05-26 06:57:50|82994.1|82969.1|83001.8|82976.8|83002.6|82977.6|82993.3|82968.3|35
1622012280000|2021-05-26 06:58:00|83001.4|82976.4|83005.7|82980.7|83008.9|82983.9|82998.5|82973.5|55
1622012290000|2021-05-26 06:58:10|83006.1|82981.1|83005.2|82980.2|83006.6|82981.6|83005.2|82980.2|16
1622012300000|2021-05-26 06:58:20|83005.5|82980.5|83006.9|82981.9|83009.9|82984.9|83004.8|82979.8|35
1622012310000|2021-05-26 06:58:30|83006.5|82981.5|83013.6|82988.6|83015.9|82990.9|83005.8|82980.8|49
1622012320000|2021-05-26 06:58:40|83012.9|82987.9|83010|82985|83013.6|82988.6|83009.3|82984.3|32
1622012330000|2021-05-26 06:58:50|83010.4|82985.4|83017.1|82992.1|83017.1|82992.1|83006.3|82981.3|44
1622012340000|2021-05-26 06:59:00|83017.3|82992.3|83021.9|82996.9|83023.1|82998.1|83015.2|82990.2|54
1622012350000|2021-05-26 06:59:10|83021.5|82996.5|83023.1|82998.1|83025.2|83000.2|83021.5|82996.5|47
1622012360000|2021-05-26 06:59:20|83023.2|82998.2|83016.2|82991.2|83023.2|82998.2|83013.8|82988.8|46
1622012370000|2021-05-26 06:59:30|83016.9|82991.9|83013|82988|83022.3|82997.3|83012.2|82987.2|43
1622012380000|2021-05-26 06:59:40|83013.1|82988.1|83011.8|82986.8|83014.9|82989.9|83009|82984|46
1622012390000|2021-05-26 06:59:50|83011.9|82986.9|83013.5|82988.5|83014.7|82989.7|83007|82982|37
1622012400000|2021-05-26 07:00:00|83013.6|82988.6|82999.9|82974.9|83013.6|82988.6|82989.4|82964.4|63
1622012410000|2021-05-26 07:00:10|83000.4|82975.4|82989|82964|83005.1|82980.1|82989|82964|63
1622012420000|2021-05-26 07:00:20|82988.7|82963.7|82984.3|82959.3|82988.7|82963.7|82979.5|82954.5|61
1622012430000|2021-05-26 07:00:30|82984.4|82959.4|82990.6|82965.6|82991.1|82966.1|82984.1|82959.1|35
1622012440000|2021-05-26 07:00:40|82990|82965|82983.2|82958.2|82992.8|82967.8|82983.2|82958.2|43
1622012450000|2021-05-26 07:00:50|82984.8|82959.8|82982.3|82957.3|82985.9|82960.9|82979.6|82954.6|43
1622012460000|2021-05-26 07:01:00|82982.1|82957.1|82979|82954|82985|82960|82978.6|82953.6|45
1622012470000|2021-05-26 07:01:10|82978.9|82953.9|83004|82979|83004|82979|82977.7|82952.7|51
1622012480000|2021-05-26 07:01:20|83003.1|82978.1|83018.4|82993.4|83018.6|82993.6|83001.8|82976.8|55
1622012490000|2021-05-26 07:01:30|83021.1|82996.1|83014.7|82989.7|83029.2|83004.2|83013.7|82988.7|59
1622012500000|2021-05-26 07:01:40|83014.8|82989.8|83014.4|82989.4|83015.2|82990.2|83009.4|82984.4|47
1622012510000|2021-05-26 07:01:50|83013.2|82988.2|83005.6|82980.6|83015.3|82990.3|83003.4|82978.4|37
1622012520000|2021-05-26 07:02:00|83006.1|82981.1|83008.3|82983.3|83014.2|82989.2|83006.1|82981.1|51
1622012530000|2021-05-26 07:02:10|83007.5|82982.5|83002.1|82977.1|83009.1|82984.1|83002.1|82977.1|46
1622012540000|2021-05-26 07:02:20|83001.8|82976.8|83003.7|82978.7|83005.6|82980.6|83001|82976|54
1622012550000|2021-05-26 07:02:30|83003.5|82978.5|83012.4|82987.4|83012.5|82987.5|83003.5|82978.5|44
1622012560000|2021-05-26 07:02:40|83011.3|82986.3|83006.8|82981.8|83013.5|82988.5|83005.5|82980.5|50
1622012570000|2021-05-26 07:02:50|83006.4|82981.4|83008.3|82983.3|83008.8|82983.8|83004.2|82979.2|38
1622012580000|2021-05-26 07:03:00|83007.9|82982.9|83006.3|82981.3|83014.7|82989.7|83005.1|82980.1|38
1622012590000|2021-05-26 07:03:10|83006|82981|83007.8|82982.8|83011.7|82986.7|83003.3|82978.3|43
1622012600000|2021-05-26 07:03:20|83007.7|82982.7|83013.7|82988.7|83013.9|82988.9|83007.3|82982.3|59
1622012610000|2021-05-26 07:03:30|83013.1|82988.1|83027.5|83002.5|83029.8|83004.8|83011.9|82986.9|48
1622012620000|2021-05-26 07:03:40|83027.8|83002.8|83038.4|83013.4|83038.4|83013.4|83027.8|83002.8|62
1622012630000|2021-05-26 07:03:50|83040.3|83015.3|83032.7|83007.7|83040.3|83015.3|83030|83005|50
1622012640000|2021-05-26 07:04:00|83033|83008|83032.4|83007.4|83036.9|83011.9|83031.3|83006.3|46
1622012650000|2021-05-26 07:04:10|83031.3|83006.3|83028|83003|83033.6|83008.6|83023.3|82998.3|55
1622012660000|2021-05-26 07:04:20|83027.9|83002.9|83029.3|83004.3|83031.9|83006.9|83024.3|82999.3|43
1622012670000|2021-05-26 07:04:30|83029.2|83004.2|83035.9|83010.9|83037.3|83012.3|83029.1|83004.1|42
1622012680000|2021-05-26 07:04:40|83035.2|83010.2|83043.2|83018.2|83043.2|83018.2|83034|83009|54
1622012690000|2021-05-26 07:04:50|83042.9|83017.9|83039.3|83014.3|83043.8|83018.8|83039.3|83014.3|37
1622012700000|2021-05-26 07:05:00|83039.5|83014.5|83027.7|83002.7|83039.8|83014.8|83027.7|83002.7|52
1622012710000|2021-05-26 07:05:10|83027.1|83002.1|83023.9|82998.9|83028.4|83003.4|83022.9|82997.9|37
1622012720000|2021-05-26 07:05:20|83023.5|82998.5|83022.4|82997.4|83023.7|82998.7|83019.9|82994.9|46
1622012730000|2021-05-26 07:05:30|83021.7|82996.7|83004.9|82979.9|83024.7|82999.7|82999.9|82974.9|57
1622012740000|2021-05-26 07:05:40|83004.6|82979.6|83000.1|82975.1|83004.6|82979.6|83000.1|82975.1|40
1622012750000|2021-05-26 07:05:50|82999.8|82974.8|83001.5|82976.5|83004.6|82979.6|82999.5|82974.5|37
1622012760000|2021-05-26 07:06:00|83001.4|82976.4|83001.5|82976.5|83002.5|82977.5|82999|82974|30
1622012770000|2021-05-26 07:06:10|83001.2|82976.2|82997.6|82972.6|83001.8|82976.8|82996.5|82971.5|35
1622012780000|2021-05-26 07:06:20|82996|82971|82995.4|82970.4|82997.4|82972.4|82995.4|82970.4|36
1622012790000|2021-05-26 07:06:30|82995.3|82970.3|82986.6|82961.6|82995.3|82970.3|82985.7|82960.7|45
1622012800000|2021-05-26 07:06:40|82986.9|82961.9|82986.2|82961.2|82988.4|82963.4|82986.2|82961.2|32
1622012810000|2021-05-26 07:06:50|82986.3|82961.3|82987.6|82962.6|82988.3|82963.3|82985.8|82960.8|32
1622012820000|2021-05-26 07:07:00|82988|82963|83002.1|82977.1|83003.6|82978.6|82987.8|82962.8|52
1622012830000|2021-05-26 07:07:10|83002|82977|82991.8|82966.8|83002|82977|82991.4|82966.4|54
1622012840000|2021-05-26 07:07:20|82992|82967|82996.6|82971.6|82996.6|82971.6|82990.1|82965.1|47
1622012850000|2021-05-26 07:07:30|82995.6|82970.6|83006.1|82981.1|83006.6|82981.6|82995.6|82970.6|41
1622012860000|2021-05-26 07:07:40|83006.6|82981.6|83017.6|82992.6|83028.6|83003.6|83006.5|82981.5|51
1622012870000|2021-05-26 07:07:50|83017.4|82992.4|83009.9|82984.9|83018.6|82993.6|83008.6|82983.6|45
1622012880000|2021-05-26 07:08:00|83010.9|82985.9|83011.1|82986.1|83011.1|82986.1|83008.3|82983.3|31
1622012890000|2021-05-26 07:08:10|83010.6|82985.6|83017.2|82992.2|83017.6|82992.6|83010.5|82985.5|26
1622012900000|2021-05-26 07:08:20|83018.1|82993.1|83023.3|82998.3|83023.6|82998.6|83017.2|82992.2|47
1622012910000|2021-05-26 07:08:30|83023.5|82998.5|83020.8|82995.8|83023.5|82998.5|83020.8|82995.8|27
1622012920000|2021-05-26 07:08:40|83020.5|82995.5|83016.3|82991.3|83020.5|82995.5|83015.2|82990.2|39
1622012930000|2021-05-26 07:08:50|83017.1|82992.1|83020.2|82995.2|83022|82997|83016.9|82991.9|41
1622012940000|2021-05-26 07:09:00|83018.8|82993.8|83027.3|83002.3|83027.3|83002.3|83016.4|82991.4|57
1622012950000|2021-05-26 07:09:10|83026.3|83001.3|83027.9|83002.9|83028.2|83003.2|83026.3|83001.3|44
1622012960000|2021-05-26 07:09:20|83027.8|83002.8|83024.6|82999.6|83027.8|83002.8|83021.4|82996.4|43
1622012970000|2021-05-26 07:09:30|83024.8|82999.8|83020.3|82995.3|83025.2|83000.2|83019.1|82994.1|51
1622012980000|2021-05-26 07:09:40|83019.9|82994.9|83035.7|83010.7|83038|83013|83019.5|82994.5|49
1622012990000|2021-05-26 07:09:50|83035.6|83010.6|83043.1|83018.1|83045.1|83020.1|83035.6|83010.6|42
1622013000000|2021-05-26 07:10:00|83043.6|83018.6|83056.3|83031.3|83058.9|83033.9|83043.6|83018.6|61
1622013010000|2021-05-26 07:10:10|83052.5|83027.5|83057|83032|83058.8|83033.8|83046.6|83021.6|55
1622013020000|2021-05-26 07:10:20|83056.3|83031.3|83060.9|83035.9|83070.5|83045.5|83055.9|83030.9|67
1622013030000|2021-05-26 07:10:30|83061|83036|83053.7|83028.7|83061|83036|83051.9|83026.9|57
1622013040000|2021-05-26 07:10:40|83053.8|83028.8|83072.1|83047.1|83073|83048|83053.8|83028.8|54
1622013050000|2021-05-26 07:10:50|83072.2|83047.2|83070.3|83045.3|83081.2|83056.2|83069.2|83044.2|66
1622013060000|2021-05-26 07:11:00|83069.4|83044.4|83076.8|83051.8|83086.6|83061.6|83068.8|83043.8|68
1622013070000|2021-05-26 07:11:10|83076.7|83051.7|83074.6|83049.6|83090.7|83065.7|83072.5|83047.5|56
1622013080000|2021-05-26 07:11:20|83074|83049|83081.9|83056.9|83091.8|83066.8|83074|83049|71
1622013090000|2021-05-26 07:11:30|83082.2|83057.2|83102.7|83077.7|83104.4|83079.4|83082.2|83057.2|54
1622013100000|2021-05-26 07:11:40|83103|83078|83104.5|83079.5|83109.5|83084.5|83101.5|83076.5|55
1622013110000|2021-05-26 07:11:50|83105|83080|83108.9|83083.9|83110.6|83085.6|83101.2|83076.2|46
1622013120000|2021-05-26 07:12:00|83112|83087|83113.7|83088.7|83114.4|83089.4|83111.5|83086.5|55
1622013130000|2021-05-26 07:12:10|83113.3|83088.3|83165.6|83140.6|83187|83144.1|83113.1|83088.1|59
1622013140000|2021-05-26 07:12:20|83169|83144|83161.2|83136.2|83170.3|83145.3|83159.9|83134.9|60
1622013150000|2021-05-26 07:12:30|83162.9|83137.9|83170.2|83145.2|83170.9|83145.9|83160.7|83135.7|54
1622013160000|2021-05-26 07:12:40|83171.9|83146.9|83183|83158|83184.8|83159.8|83170|83145|58
1622013170000|2021-05-26 07:12:50|83184|83159|83188.4|83163.4|83191.5|83166.5|83181.6|83156.6|63
1622013180000|2021-05-26 07:13:00|83188.5|83163.5|83168.4|83143.4|83188.5|83163.5|83166.1|83141.1|64
1622013190000|2021-05-26 07:13:10|83168.8|83143.8|83161.5|83136.5|83173.4|83148.4|83160.5|83135.5|53
1622013200000|2021-05-26 07:13:20|83161.1|83136.1|83160.3|83135.3|83167.5|83142.5|83160|83135|49
1622013210000|2021-05-26 07:13:30|83160.1|83135.1|83172.4|83147.4|83173.3|83148.3|83159.9|83134.9|54
1622013220000|2021-05-26 07:13:40|83171.3|83146.3|83173.3|83148.3|83173.3|83148.3|83170.5|83145.5|38
1622013230000|2021-05-26 07:13:50|83173|83148|83165.1|83140.1|83173.9|83148.9|83165.1|83140.1|36
1622013240000|2021-05-26 07:14:00|83165.5|83140.5|83180.9|83155.9|83198.8|83157.8|83161.4|83136.4|64
1622013250000|2021-05-26 07:14:10|83181.2|83156.2|83173.4|83148.4|83183.2|83158.2|83172.8|83147.8|54
1622013260000|2021-05-26 07:14:20|83173.5|83148.5|83163.5|83138.5|83173.9|83148.9|83162.3|83137.3|52
1622013270000|2021-05-26 07:14:30|83164.2|83139.2|83159.8|83134.8|83164.2|83139.2|83156.7|83131.7|59
1622013280000|2021-05-26 07:14:40|83159.2|83134.2|83161.1|83136.1|83162.3|83137.3|83158.6|83133.6|38
1622013290000|2021-05-26 07:14:50|83161|83136|83157.7|83132.7|83161.3|83136.3|83156.2|83131.2|47
1622013300000|2021-05-26 07:15:00|83158|83133|83161|83136|83162.3|83137.3|83146.7|83121.7|62
1622013310000|2021-05-26 07:15:10|83160.8|83135.8|83167.3|83142.3|83168.8|83143.8|83157|83132|62
1622013320000|2021-05-26 07:15:20|83167.2|83142.2|83170.8|83145.8|83171.7|83146.7|83167.2|83142.2|44
1622013330000|2021-05-26 07:15:30|83171.7|83146.7|83170|83145|83173.4|83148.4|83169.2|83144.2|34
1622013340000|2021-05-26 07:15:40|83169.6|83144.6|83161.3|83136.3|83170.9|83145.9|83160.5|83135.5|49
1622013350000|2021-05-26 07:15:50|83161.5|83136.5|83168.3|83143.3|83168.3|83143.3|83160.9|83135.9|42
1622013360000|2021-05-26 07:16:00|83167.5|83142.5|83168.4|83143.4|83169.1|83144.1|83166.7|83141.7|33
1622013370000|2021-05-26 07:16:10|83168.3|83143.3|83173.9|83148.9|83174.2|83149.2|83167.3|83142.3|42
1622013380000|2021-05-26 07:16:20|83173.6|83148.6|83203.2|83178.2|83207.2|83182.2|83171.2|83146.2|59
1622013390000|2021-05-26 07:16:30|83203.6|83178.6|83209|83184|83223.2|83198.2|83202.4|83177.4|63
1622013400000|2021-05-26 07:16:40|83208.8|83183.8|83204.2|83179.2|83208.8|83183.8|83204.2|83179.2|39
1622013410000|2021-05-26 07:16:50|83204.5|83179.5|83208.1|83183.1|83209.1|83184.1|83204.2|83179.2|46
1622013420000|2021-05-26 07:17:00|83207.9|83182.9|83220.1|83195.1|83220.7|83195.7|83203.5|83178.5|48
1622013430000|2021-05-26 07:17:10|83220.3|83195.3|83220.5|83195.5|83221.6|83196.6|83216.4|83191.4|46
1622013440000|2021-05-26 07:17:20|83218.2|83193.2|83229.4|83204.4|83233.8|83208.8|83217.2|83192.2|54
1622013450000|2021-05-26 07:17:30|83229.5|83204.5|83235.3|83210.3|83236.9|83211.9|83229.4|83204.4|36
1622013460000|2021-05-26 07:17:40|83234.6|83209.6|83234.8|83209.8|83235.9|83210.9|83233.8|83208.8|38
1622013470000|2021-05-26 07:17:50|83235|83210|83240.7|83215.7|83243.8|83218.8|83233.8|83208.8|43
1622013480000|2021-05-26 07:18:00|83240.4|83215.4|83240.3|83215.3|83240.8|83215.8|83239.9|83214.9|30
1622013490000|2021-05-26 07:18:10|83240.5|83215.5|83240.2|83215.2|83240.9|83215.9|83238.7|83213.7|28
1622013500000|2021-05-26 07:18:20|83240.3|83215.3|83242.9|83217.9|83244.6|83219.6|83240.1|83215.1|45
1622013510000|2021-05-26 07:18:30|83243|83218|83243|83218|83243.7|83218.7|83242.6|83217.6|27
1622013520000|2021-05-26 07:18:40|83243.1|83218.1|83242.9|83217.9|83243.8|83218.8|83242.6|83217.6|19
1622013530000|2021-05-26 07:18:50|83243.2|83218.2|83247.5|83222.5|83250.1|83225.1|83243.2|83218.2|36
1622013540000|2021-05-26 07:19:00|83247.2|83222.2|83254.3|83229.3|83257.2|83232.2|83246.7|83221.7|47
1622013550000|2021-05-26 07:19:10|83255|83230|83264.9|83239.9|83265.6|83240.6|83251.2|83226.2|56
1622013560000|2021-05-26 07:19:20|83264|83239|83263.5|83238.5|83266.6|83241.6|83261.9|83236.9|50
1622013570000|2021-05-26 07:19:30|83262.9|83237.9|83258.7|83233.7|83264.4|83239.4|83254.9|83229.9|43
1622013580000|2021-05-26 07:19:40|83259.2|83234.2|83255.8|83230.8|83262.2|83237.2|83254|83229|55
1622013590000|2021-05-26 07:19:50|83255.7|83230.7|83264.1|83239.1|83264.3|83239.3|83255.4|83230.4|36
1622013600000|2021-05-26 07:20:00|83262.1|83237.1|83262.1|83237.1|83267.4|83242.4|83257.9|83232.9|50
1622013610000|2021-05-26 07:20:10|83261.6|83236.6|83262.7|83237.7|83266.1|83241.1|83261.5|83236.5|46
1622013620000|2021-05-26 07:20:20|83264.4|83239.4|83268.6|83243.6|83271.2|83246.2|83259.3|83234.3|59
1622013630000|2021-05-26 07:20:30|83277.6|83252.6|83282.5|83257.5|83286.3|83261.3|83274|83249|60
1622013640000|2021-05-26 07:20:40|83281.5|83256.5|83267.9|83242.9|83283.7|83258.7|83265.5|83240.5|56
1622013650000|2021-05-26 07:20:50|83266.3|83241.3|83278.6|83253.6|83285|83260|83266.3|83241.3|48
1622013660000|2021-05-26 07:21:00|83278.9|83253.9|83282.5|83257.5|83282.5|83257.5|83262.2|83237.2|57
1622013670000|2021-05-26 07:21:10|83281|83256|83277.8|83252.8|83287.7|83262.7|83277.3|83252.3|54
1622013680000|2021-05-26 07:21:20|83277.7|83252.7|83272.7|83247.7|83278.3|83253.3|83269.3|83244.3|42
1622013690000|2021-05-26 07:21:30|83272.8|83247.8|83278.6|83253.6|83278.6|83253.6|83271.9|83246.9|38
1622013700000|2021-05-26 07:21:40|83278.8|83253.8|83274.4|83249.4|83278.8|83253.8|83273.7|83248.7|37
1622013710000|2021-05-26 07:21:50|83274.6|83249.6|83280.8|83255.8|83285.6|83260.6|83273.4|83248.4|44
1622013720000|2021-05-26 07:22:00|83280|83255|83293.2|83268.2|83296|83271|83271.5|83246.5|69
1622013730000|2021-05-26 07:22:10|83291.1|83266.1|83294.2|83269.2|83297.8|83272.8|83284.6|83259.6|44
1622013740000|2021-05-26 07:22:20|83295.7|83270.7|83290.8|83265.8|83295.7|83270.7|83290.8|83265.8|39
1622013750000|2021-05-26 07:22:30|83293.5|83268.5|83286|83261|83294|83269|83284.2|83259.2|45
1622013760000|2021-05-26 07:22:40|83285.7|83260.7|83290.8|83265.8|83291.3|83266.3|83283.9|83258.9|40
1622013770000|2021-05-26 07:22:50|83290.9|83265.9|83294.1|83269.1|83294.1|83269.1|83288|83263|42
1622013780000|2021-05-26 07:23:00|83293.9|83268.9|83295|83270|83295.7|83270.7|83290.1|83265.1|42
1622013790000|2021-05-26 07:23:10|83295.4|83270.4|83299.5|83274.5|83299.5|83274.5|83292.7|83267.7|31
1622013800000|2021-05-26 07:23:20|83293.9|83268.9|83290.7|83265.7|83297.4|83272.4|83290.7|83265.7|41
1622013810000|2021-05-26 07:23:30|83291.6|83266.6|83283.9|83258.9|83291.6|83266.6|83275.7|83250.7|53
1622013820000|2021-05-26 07:23:40|83284|83259|83277.9|83252.9|83284.3|83259.3|83277.7|83252.7|33
1622013830000|2021-05-26 07:23:50|83277.7|83252.7|83277|83252|83279.1|83254.1|83276.6|83251.6|20
1622013840000|2021-05-26 07:24:00|83277.1|83252.1|83258.7|83233.7|83277.5|83252.5|83256.3|83231.3|46
1622013850000|2021-05-26 07:24:10|83258.8|83233.8|83247.5|83222.5|83260.1|83235.1|83247.4|83222.4|42
1622013860000|2021-05-26 07:24:20|83248.3|83223.3|83246.9|83221.9|83249|83224|83245.7|83220.7|37
1622013870000|2021-05-26 07:24:30|83246.8|83221.8|83245|83220|83247.6|83222.6|83244.9|83219.9|40
1622013880000|2021-05-26 07:24:40|83245.1|83220.1|83247.4|83222.4|83247.5|83222.5|83245|83220|34
1622013890000|2021-05-26 07:24:50|83247.2|83222.2|83247.4|83222.4|83250.8|83225.8|83246.5|83221.5|43
1622013900000|2021-05-26 07:25:00|83248.4|83223.4|83223.1|83198.1|83248.8|83223.4|83220.1|83195.1|56
1622013910000|2021-05-26 07:25:10|83222.4|83197.4|83216.5|83191.5|83225.4|83200.4|83215|83190|57
1622013920000|2021-05-26 07:25:20|83216.3|83191.3|83215|83190|83218.4|83193.4|83213.8|83188.8|61
1622013930000|2021-05-26 07:25:30|83214.5|83189.5|83203.7|83178.7|83221.9|83196.9|83200.9|83175.9|67
1622013940000|2021-05-26 07:25:40|83203|83178|83200.4|83175.4|83204.1|83179.1|83197.8|83172.8|41
1622013950000|2021-05-26 07:25:50|83198.1|83173.1|83193.2|83168.2|83204.4|83179.4|83192.5|83167.5|66
1622013960000|2021-05-26 07:26:00|83192.1|83167.1|83173|83148|83196.3|83171.3|83169.1|83135.4|60
1622013970000|2021-05-26 07:26:10|83173.6|83148.6|83173.2|83148.2|83173.6|83148.6|83171.1|83146.1|32
1622013980000|2021-05-26 07:26:20|83173.5|83148.5|83180.2|83155.2|83182.6|83157.6|83171.3|83146.3|45
1622013990000|2021-05-26 07:26:30|83180.9|83155.9|83177.2|83152.2|83181.4|83156.4|83175.1|83150.1|43
1622014000000|2021-05-26 07:26:40|83175.5|83150.5|83170.1|83145.1|83177.1|83152.1|83168|83143|35
1622014010000|2021-05-26 07:26:50|83170.3|83145.3|83175.6|83150.6|83175.6|83150.6|83168.3|83143.3|35
1622014020000|2021-05-26 07:27:00|83176.1|83151.1|83175.7|83150.7|83176.9|83151.9|83173.8|83148.8|20
1622014030000|2021-05-26 07:27:10|83175.6|83150.6|83204.8|83179.8|83208.2|83179.8|83175.6|83150.6|58
1622014040000|2021-05-26 07:27:20|83203.9|83178.9|83205.3|83180.3|83208|83183|83203.7|83178.7|40
1622014050000|2021-05-26 07:27:30|83205|83180|83192.6|83167.6|83206|83181|83192.2|83167.2|50
1622014060000|2021-05-26 07:27:40|83192.9|83167.9|83187.4|83162.4|83193|83168|83186.9|83161.9|27
1622014070000|2021-05-26 07:27:50|83187.1|83162.1|83180.9|83155.9|83187.7|83162.7|83179.9|83154.9|37
1622014080000|2021-05-26 07:28:00|83180.4|83155.4|83180.5|83155.5|83180.6|83155.6|83173|83148|49
1622014090000|2021-05-26 07:28:10|83180.1|83155.1|83205.9|83180.9|83218.9|83180.9|83180.1|83152.8|53
1622014100000|2021-05-26 07:28:20|83204.6|83179.6|83199.7|83174.7|83205.3|83180.3|83196.7|83171.7|42
1622014110000|2021-05-26 07:28:30|83199.4|83174.4|83219.2|83194.2|83225.9|83194.6|83195.1|83170.1|51
1622014120000|2021-05-26 07:28:40|83220|83195|83229.5|83204.5|83234.2|83209.2|83218.2|83193.2|49
1622014130000|2021-05-26 07:28:50|83228.2|83203.2|83216.9|83191.9|83228.9|83203.9|83213.7|83188.7|42
1622014140000|2021-05-26 07:29:00|83216.7|83191.7|83216|83191|83216.9|83191.9|83215.9|83190.9|17
1622014150000|2021-05-26 07:29:10|83215.9|83190.9|83230|83205|83231.5|83206.5|83215.9|83190.9|46
1622014160000|2021-05-26 07:29:20|83229|83204|83238.1|83213.1|83241.9|83216.9|83227.8|83202.8|61
1622014170000|2021-05-26 07:29:30|83236.7|83211.7|83224.4|83199.4|83236.7|83211.7|83223.7|83198.7|42
1622014180000|2021-05-26 07:29:40|83223.8|83198.8|83228.6|83203.6|83229.5|83204.5|83223.2|83198.2|34
1622014190000|2021-05-26 07:29:50|83229.1|83204.1|83235.3|83210.3|83240.6|83215.6|83229.1|83204.1|46
1622014200000|2021-05-26 07:30:00|83235.1|83210.1|83215.3|83190.3|83237.5|83212.5|83213.7|83175.7|54
1622014210000|2021-05-26 07:30:10|83215.6|83190.6|83219.2|83194.2|83220.1|83195.1|83210.5|83185.5|36
1622014220000|2021-05-26 07:30:20|83219.3|83194.3|83219|83194|83219.3|83194.3|83215.3|83190.3|18
1622014230000|2021-05-26 07:30:30|83219.1|83194.1|83218.8|83193.8|83220.6|83195.6|83214.9|83189.9|24
1622014240000|2021-05-26 07:30:40|83219.1|83194.1|83212.8|83187.8|83219.1|83194.1|83210.4|83185.4|21
1622014250000|2021-05-26 07:30:50|83212.2|83187.2|83200.8|83175.8|83212.2|83187.2|83197.6|83172.6|30
1622014260000|2021-05-26 07:31:00|83201.3|83176.3|83187.5|83162.5|83202.5|83177.5|83187.5|83162.5|42
1622014270000|2021-05-26 07:31:10|83189.2|83164.2|83190.9|83165.9|83203.4|83167|83186.8|83152.3|33
1622014280000|2021-05-26 07:31:20|83191.2|83166.2|83195.4|83170.4|83197.9|83172.9|83190.8|83165.8|30
1622014290000|2021-05-26 07:31:30|83195.1|83170.1|83190.8|83165.8|83195.3|83170.3|83190.3|83165.3|27
1622014300000|2021-05-26 07:31:40|83190.9|83165.9|83180.2|83155.2|83191.7|83166.7|83178.6|83153.6|40
1622014310000|2021-05-26 07:31:50|83180.5|83155.5|83178.2|83153.2|83180.7|83155.7|83178.1|83153.1|27
1622014320000|2021-05-26 07:32:00|83178.3|83153.3|83178.4|83153.4|83180.8|83155.8|83177.6|83152.6|27
1622014330000|2021-05-26 07:32:10|83177.7|83152.7|83177.4|83152.4|83177.8|83152.8|83175.5|83150.5|33
1622014340000|2021-05-26 07:32:20|83176|83151|83187.8|83162.8|83189|83164|83175.4|83150.4|33
1622014350000|2021-05-26 07:32:30|83187.5|83162.5|83185.8|83160.8|83189.7|83164.7|83185.6|83160.6|34
1622014360000|2021-05-26 07:32:40|83186.1|83161.1|83190.1|83165.1|83195.5|83170.5|83186.1|83161.1|45
1622014370000|2021-05-26 07:32:50|83190.2|83165.2|83175.7|83150.7|83190.2|83165.2|83175.7|83150.7|49
1622014380000|2021-05-26 07:33:00|83176.4|83151.4|83164.6|83139.6|83177.2|83152.2|83162.9|83137.9|46
1622014390000|2021-05-26 07:33:10|83164.8|83139.8|83169.5|83144.5|83174.8|83149.8|83164.5|83139.5|47
1622014400000|2021-05-26 07:33:20|83167.4|83142.4|83175.5|83150.5|83175.5|83150.5|83165.7|83140.7|57
1622014410000|2021-05-26 07:33:30|83174.7|83149.7|83183.5|83158.5|83195.5|83170.5|83174.5|83149.5|53
1622014420000|2021-05-26 07:33:40|83183|83158|83180|83155|83185.7|83160.7|83177.6|83152.6|45
1622014430000|2021-05-26 07:33:50|83179.8|83154.8|83194.3|83169.3|83196.2|83171.2|83179.3|83154.3|44
1622014440000|2021-05-26 07:34:00|83194.1|83169.1|83199.2|83174.2|83203.1|83178.1|83194.1|83169.1|52
1622014450000|2021-05-26 07:34:10|83199.1|83174.1|83189|83164|83200.7|83175.7|83188.7|83163.7|51
1622014460000|2021-05-26 07:34:20|83189.8|83164.8|83191.5|83166.5|83192.3|83167.3|83186.9|83161.9|35
1622014470000|2021-05-26 07:34:30|83191.2|83166.2|83189.3|83164.3|83191.3|83166.3|83188.8|83163.8|32
1622014480000|2021-05-26 07:34:40|83189|83164|83184.2|83159.2|83189.3|83164.3|83184.2|83159.2|40
1622014490000|2021-05-26 07:34:50|83184.9|83159.9|83178.8|83153.8|83184.9|83159.9|83178.8|83153.8|37
1622014500000|2021-05-26 07:35:00|83179.4|83154.4|83174.4|83149.4|83184.6|83159.6|83172.2|83147.2|55
1622014510000|2021-05-26 07:35:10|83173.9|83148.9|83164.4|83139.4|83175|83150|83155.1|83130.1|55
1622014520000|2021-05-26 07:35:20|83163.5|83138.5|83157|83132|83167.4|83142.4|83156.2|83131.2|52
1622014530000|2021-05-26 07:35:30|83157.1|83132.1|83160.2|83135.2|83163.3|83138.3|83157.1|83132.1|41
1622014540000|2021-05-26 07:35:40|83160.5|83135.5|83152.1|83127.1|83162.3|83137.3|83151|83126|54
1622014550000|2021-05-26 07:35:50|83154.3|83129.3|83152.5|83127.5|83156.2|83131.2|83150.8|83125.8|43
1622014560000|2021-05-26 07:36:00|83152.7|83127.7|83153.9|83128.9|83154.4|83129.4|83152.1|83127.1|40
1622014570000|2021-05-26 07:36:10|83154|83129|83154.4|83129.4|83155.4|83130.4|83152|83127|30
1622014580000|2021-05-26 07:36:20|83153.8|83128.8|83151.4|83126.4|83155.4|83130.4|83151.4|83126.4|39
1622014590000|2021-05-26 07:36:30|83151.5|83126.5|83151.5|83126.5|83155|83130|83150.3|83125.3|36
1622014600000|2021-05-26 07:36:40|83151.6|83126.6|83154.6|83129.6|83154.9|83129.9|83151|83126|34
1622014610000|2021-05-26 07:36:50|83154.8|83129.8|83140.8|83115.8|83154.8|83129.8|83135.6|83110.6|52
1622014620000|2021-05-26 07:37:00|83139.5|83114.5|83145.3|83120.3|83145.3|83120.3|83137.6|83112.6|38
1622014630000|2021-05-26 07:37:10|83144.6|83119.6|83144.3|83119.3|83147.1|83122.1|83143.6|83118.6|37
1622014640000|2021-05-26 07:37:20|83144.7|83119.7|83137|83112|83147|83122|83133.9|83108.9|29
1622014650000|2021-05-26 07:37:30|83136.8|83111.8|83139.5|83114.5|83139.5|83114.5|83136.8|83111.8|30
1622014660000|2021-05-26 07:37:40|83139|83114|83137.9|83112.9|83139|83114|83135.2|83110.2|49
1622014670000|2021-05-26 07:37:50|83138.1|83113.1|83139|83114|83140.1|83115.1|83135.6|83110.6|32
1622014680000|2021-05-26 07:38:00|83139.1|83114.1|83148.9|83123.9|83148.9|83123.9|83137.2|83112.2|47
1622014690000|2021-05-26 07:38:10|83149.9|83124.9|83155.4|83130.4|83162.6|83137.6|83149.2|83124.2|61
1622014700000|2021-05-26 07:38:20|83154.8|83129.8|83150.9|83125.9|83156.2|83131.2|83150.7|83125.7|40
1622014710000|2021-05-26 07:38:30|83150.3|83125.3|83146.4|83121.4|83151.4|83126.4|83146.1|83121.1|31
1622014720000|2021-05-26 07:38:40|83146.2|83121.2|83157.7|83132.7|83161.9|83136.9|83146.2|83121.2|43
1622014730000|2021-05-26 07:38:50|83157.8|83132.8|83157.2|83132.2|83158.3|83133.3|83155.9|83130.9|16
1622014740000|2021-05-26 07:39:00|83157.1|83132.1|83155.2|83130.2|83159.5|83134.5|83154.3|83129.3|31
1622014750000|2021-05-26 07:39:10|83155.5|83130.5|83148.1|83123.1|83158|83133|83147.1|83122.1|55
1622014760000|2021-05-26 07:39:20|83146.5|83121.5|83143.7|83118.7|83146.9|83121.9|83142.6|83117.6|44
1622014770000|2021-05-26 07:39:30|83144.3|83119.3|83144.1|83119.1|83146|83121|83143.4|83118.4|38
1622014780000|2021-05-26 07:39:40|83144|83119|83130.3|83105.3|83144|83119|83128.2|83088.2|49
1622014790000|2021-05-26 07:39:50|83132.7|83107.7|83124.6|83099.6|83135.5|83110.5|83124.6|83099.6|53
1622014800000|2021-05-26 07:40:00|83126.9|83101.9|83123.5|83098.5|83126.9|83101.9|83121.3|83096.3|47
1622014810000|2021-05-26 07:40:10|83123.3|83098.3|83126.4|83101.4|83128.6|83103.6|83123.3|83098.3|46
1622014820000|2021-05-26 07:40:20|83126.3|83101.3|83125.4|83100.4|83127.8|83102.8|83124.7|83099.7|29
1622014830000|2021-05-26 07:40:30|83125.5|83100.5|83127.3|83102.3|83132.8|83107.8|83125.5|83100.5|38
1622014840000|2021-05-26 07:40:40|83126.6|83101.6|83120.7|83095.7|83126.6|83101.6|83119.1|83094.1|35
1622014850000|2021-05-26 07:40:50|83121.1|83096.1|83147.7|83122.7|83149.8|83124.8|83120|83095|55
1622014860000|2021-05-26 07:41:00|83145.5|83120.5|83129.1|83104.1|83145.6|83120.6|83126.9|83086.2|46
1622014870000|2021-05-26 07:41:10|83129.2|83104.2|83134.5|83109.5|83138.8|83113.8|83126.2|83101.2|71
1622014880000|2021-05-26 07:41:20|83134.2|83109.2|83134.5|83109.5|83137.7|83112.7|83133.9|83108.9|45
1622014890000|2021-05-26 07:41:30|83134.3|83109.3|83135.7|83110.7|83136.6|83111.6|83134.1|83109.1|31
1622014900000|2021-05-26 07:41:40|83135.3|83110.3|83131.4|83106.4|83135.3|83110.3|83128.7|83103.7|39
1622014910000|2021-05-26 07:41:50|83130.1|83105.1|83131.5|83106.5|83133.1|83108.1|83128.4|83103.4|40
1622014920000|2021-05-26 07:42:00|83131.9|83106.9|83115.2|83090.2|83131.9|83106.9|83114.9|83089.9|51
1622014930000|2021-05-26 07:42:10|83115.7|83090.7|83110.6|83085.6|83115.7|83090.7|83110.6|83085.6|27
1622014940000|2021-05-26 07:42:20|83110.8|83085.8|83109.8|83084.8|83112.7|83087.7|83109.2|83084.2|39
1622014950000|2021-05-26 07:42:30|83110|83085|83109.3|83084.3|83111|83086|83108.6|83083.6|25
1622014960000|2021-05-26 07:42:40|83108.8|83083.8|83109.3|83084.3|83110.9|83085.9|83107.5|83082.5|29
1622014970000|2021-05-26 07:42:50|83111|83086|83113.7|83088.7|83116.4|83091.4|83107.3|83082.3|42
1622014980000|2021-05-26 07:43:00|83113.8|83088.8|83122.1|83097.1|83125.7|83100.7|83111.3|83086.3|38
1622014990000|2021-05-26 07:43:10|83119.8|83094.8|83121.9|83096.9|83127.5|83102.5|83119.5|83094.5|40
1622015000000|2021-05-26 07:43:20|83120.6|83095.6|83110|83085|83121.6|83096.6|83107.2|83082.2|45
1622015010000|2021-05-26 07:43:30|83110.3|83085.3|83111|83086|83112.5|83087.5|83110.3|83085.3|33
1622015020000|2021-05-26 07:43:40|83111.1|83086.1|83121.4|83096.4|83122.3|83097.3|83110.9|83085.9|42
1622015030000|2021-05-26 07:43:50|83122.2|83097.2|83121.9|83096.9|83123|83098|83120.9|83095.9|37
1622015040000|2021-05-26 07:44:00|83122.2|83097.2|83122.9|83097.9|83124.4|83099.4|83121.5|83096.5|46
1622015050000|2021-05-26 07:44:10|83122.6|83097.6|83121.6|83096.6|83122.9|83097.9|83119.7|83094.7|44
1622015060000|2021-05-26 07:44:20|83121.2|83096.2|83135.6|83110.6|83140.7|83115.7|83120.8|83095.8|57
1622015070000|2021-05-26 07:44:30|83134.2|83109.2|83139.6|83114.6|83140|83115|83133.8|83108.8|43
1622015080000|2021-05-26 07:44:40|83139.5|83114.5|83135.1|83110.1|83143.3|83118.3|83133.4|83108.4|59
1622015090000|2021-05-26 07:44:50|83135.7|83110.7|83137.8|83112.8|83142.5|83117.5|83135.7|83110.7|42
1622015100000|2021-05-26 07:45:00|83138.1|83113.1|83130.4|83105.4|83138.9|83113.9|83128.9|83103.9|57
1622015110000|2021-05-26 07:45:10|83129.7|83104.7|83121|83096|83131.1|83106.1|83121|83096|39
1622015120000|2021-05-26 07:45:20|83122.5|83097.5|83120.7|83095.7|83124.2|83099.2|83119|83094|55
1622015130000|2021-05-26 07:45:30|83120.9|83095.9|83119.6|83094.6|83125|83100|83116.8|83091.8|56
1622015140000|2021-05-26 07:45:40|83119.5|83094.5|83117|83092|83119.8|83094.8|83116.2|83091.2|30
1622015150000|2021-05-26 07:45:50|83116.6|83091.6|83127|83102|83127|83102|83115.8|83090.8|40
1622015160000|2021-05-26 07:46:00|83127.4|83102.4|83138.7|83113.7|83138.9|83113.9|83127.4|83102.4|51
1622015170000|2021-05-26 07:46:10|83138.6|83113.6|83141.5|83116.5|83142.4|83117.4|83137.4|83112.4|42
1622015180000|2021-05-26 07:46:20|83141.4|83116.4|83130.2|83105.2|83141.5|83116.5|83130.2|83105.2|53
1622015190000|2021-05-26 07:46:30|83130.3|83105.3|83128.3|83103.3|83130.4|83105.4|83127.2|83102.2|47
1622015200000|2021-05-26 07:46:40|83129.4|83104.4|83133.7|83108.7|83141.5|83116.5|83129.1|83104.1|60
1622015210000|2021-05-26 07:46:50|83134|83109|83131.4|83106.4|83134|83109|83130|83105|36
1622015220000|2021-05-26 07:47:00|83131.8|83106.8|83122.3|83097.3|83131.9|83106.9|83119.2|83094.2|51
1622015230000|2021-05-26 07:47:10|83121.4|83096.4|83119.6|83094.6|83122.4|83097.4|83118.5|83093.5|34
1622015240000|2021-05-26 07:47:20|83118.3|83093.3|83115.2|83090.2|83118.5|83093.5|83115|83090|33
1622015250000|2021-05-26 07:47:30|83115|83090|83114.4|83089.4|83116.4|83091.4|83113.6|83088.6|32
1622015260000|2021-05-26 07:47:40|83114.3|83089.3|83118.7|83093.7|83121|83096|83113.5|83088.5|48
1622015270000|2021-05-26 07:47:50|83117.9|83092.9|83116|83091|83120|83095|83115.2|83090.2|37
1622015280000|2021-05-26 07:48:00|83115.8|83090.8|83115|83090|83116.5|83091.5|83114.7|83089.7|27
1622015290000|2021-05-26 07:48:10|83115.1|83090.1|83115.5|83090.5|83117.7|83092.7|83114.5|83089.5|43
1622015300000|2021-05-26 07:48:20|83115.7|83090.7|83112.9|83087.9|83115.9|83090.9|83112.4|83087.4|37
1622015310000|2021-05-26 07:48:30|83112.8|83087.8|83110.2|83085.2|83114.7|83089.7|83110.2|83085.2|29
1622015320000|2021-05-26 07:48:40|83110.8|83085.8|83107.3|83082.3|83111|83086|83107.2|83082.2|34
1622015330000|2021-05-26 07:48:50|83107.2|83082.2|83110.3|83085.3|83112|83087|83106.7|83081.7|31
1622015340000|2021-05-26 07:49:00|83110.4|83085.4|83103.5|83078.5|83110.4|83085.4|83103.5|83078.5|40
1622015350000|2021-05-26 07:49:10|83103.8|83078.8|83101.8|83076.8|83104.5|83079.5|83101.1|83076.1|33
1622015360000|2021-05-26 07:49:20|83102.2|83077.2|83117.8|83092.8|83118.2|83093.2|83101.5|83076.5|42
1622015370000|2021-05-26 07:49:30|83117.5|83092.5|83128.6|83103.6|83129.8|83104.8|83116.9|83091.9|45
1622015380000|2021-05-26 07:49:40|83128.8|83103.8|83128.3|83103.3|83129.5|83104.5|83126.3|83101.3|26
1622015390000|2021-05-26 07:49:50|83127.7|83102.7|83126.6|83101.6|83128.3|83103.3|83126.5|83101.5|21
1622015400000|2021-05-26 07:50:00|83125.1|83100.1|83127.6|83102.6|83127.6|83102.6|83115.8|83090.8|56
1622015410000|2021-05-26 07:50:10|83133.1|83108.1|83137.2|83112.2|83137.9|83112.9|83131.8|83106.8|45
1622015420000|2021-05-26 07:50:20|83136.8|83111.8|83135.6|83110.6|83136.8|83111.8|83133|83108|29
1622015430000|2021-05-26 07:50:30|83135.7|83110.7|83133.6|83108.6|83136.2|83111.2|83133.6|83108.6|37
1622015440000|2021-05-26 07:50:40|83134|83109|83127.6|83102.6|83134.4|83109.4|83121.2|83096.2|59
1622015450000|2021-05-26 07:50:50|83128.7|83103.7|83119.4|83094.4|83129|83104|83119.4|83094.4|40
1622015460000|2021-05-26 07:51:00|83119.5|83094.5|83133.9|83108.9|83135.6|83110.6|83119.5|83094.5|45
1622015470000|2021-05-26 07:51:10|83133.8|83108.8|83134.9|83109.9|83135.9|83110.9|83132.8|83107.8|36
1622015480000|2021-05-26 07:51:20|83134.4|83109.4|83126.6|83101.6|83134.5|83109.5|83124.6|83099.6|51
1622015490000|2021-05-26 07:51:30|83128|83103|83138.8|83113.8|83144|83119|83128|83103|66
1622015500000|2021-05-26 07:51:40|83137.5|83112.5|83140.3|83115.3|83140.8|83115.8|83135.1|83110.1|46
1622015510000|2021-05-26 07:51:50|83140.2|83115.2|83123.6|83098.6|83140.8|83115.8|83123.6|83098.6|61
1622015520000|2021-05-26 07:52:00|83123.2|83098.2|83112.8|83087.8|83123.9|83098.9|83112.4|83087.4|59
1622015530000|2021-05-26 07:52:10|83113.9|83088.9|83110.6|83085.6|83115.3|83090.3|83109.6|83084.6|51
1622015540000|2021-05-26 07:52:20|83109.8|83084.8|83111.9|83086.9|83112.4|83087.4|83109.6|83084.6|36
1622015550000|2021-05-26 07:52:30|83112|83087|83111.5|83086.5|83112.8|83087.8|83109.3|83084.3|33
1622015560000|2021-05-26 07:52:40|83110.9|83085.9|83125.7|83100.7|83128.1|83103.1|83110.3|83085.3|49
1622015570000|2021-05-26 07:52:50|83125.9|83100.9|83105.9|83080.9|83125.9|83100.9|83105.9|83080.9|57
1622015580000|2021-05-26 07:53:00|83105.8|83080.8|83117.2|83092.2|83119|83094|83104.9|83079.9|58
1622015590000|2021-05-26 07:53:10|83117.3|83092.3|83132.1|83107.1|83132.3|83107.3|83115.8|83090.8|47
1622015600000|2021-05-26 07:53:20|83132.3|83107.3|83128.8|83103.8|83135.3|83110.3|83128.1|83103.1|51
1622015610000|2021-05-26 07:53:30|83128.7|83103.7|83140.7|83115.7|83141.7|83116.7|83128.4|83103.4|39
1622015620000|2021-05-26 07:53:40|83141.1|83116.1|83141.4|83116.4|83145.8|83120.8|83141.1|83116.1|48
1622015630000|2021-05-26 07:53:50|83141.3|83116.3|83137.6|83112.6|83141.4|83116.4|83137.2|83112.2|41
1622015640000|2021-05-26 07:54:00|83137.5|83112.5|83135.5|83110.5|83138.3|83113.3|83135|83110|31
1622015650000|2021-05-26 07:54:10|83135.6|83110.6|83138.4|83113.4|83138.4|83113.4|83135.2|83110.2|34
1622015660000|2021-05-26 07:54:20|83139.1|83114.1|83138.6|83113.6|83139.6|83114.6|83138|83113|32
1622015670000|2021-05-26 07:54:30|83140.1|83115.1|83151.7|83126.7|83155.3|83130.3|83140.1|83115.1|55
1622015680000|2021-05-26 07:54:40|83151.5|83126.5|83158.9|83133.9|83159.8|83134.8|83150.6|83125.6|41
1622015690000|2021-05-26 07:54:50|83158.5|83133.5|83160.1|83135.1|83163.2|83138.2|83158|83133|56
1622015700000|2021-05-26 07:55:00|83159.6|83134.6|83155.3|83130.3|83161|83136|83155.3|83130.3|46
1622015710000|2021-05-26 07:55:10|83154.9|83129.9|83150.3|83125.3|83155.8|83130.8|83148.1|83123.1|46
1622015720000|2021-05-26 07:55:20|83150.2|83125.2|83152.4|83127.4|83153.3|83128.3|83150.2|83125.2|39
1622015730000|2021-05-26 07:55:30|83151.8|83126.8|83157.2|83132.2|83158.3|83133.3|83151.8|83126.8|42
1622015740000|2021-05-26 07:55:40|83157|83132|83162.9|83137.9|83163.1|83138.1|83155.2|83130.2|34
1622015750000|2021-05-26 07:55:50|83163.5|83138.5|83160.7|83135.7|83166|83141|83159.8|83134.8|37
1622015760000|2021-05-26 07:56:00|83160.8|83135.8|83160.1|83135.1|83161.4|83136.4|83159.9|83134.9|29
1622015770000|2021-05-26 07:56:10|83160|83135|83163.6|83138.6|83165.4|83140.4|83158.6|83133.6|48
1622015780000|2021-05-26 07:56:20|83162.9|83137.9|83166.6|83141.6|83166.7|83141.7|83162.1|83137.1|40
1622015790000|2021-05-26 07:56:30|83167.8|83142.8|83179.1|83154.1|83179.2|83154.2|83167.1|83142.1|40
1622015800000|2021-05-26 07:56:40|83179|83154|83178|83153|83180.1|83155.1|83177.9|83152.9|36
1622015810000|2021-05-26 07:56:50|83177.8|83152.8|83179.1|83154.1|83185.3|83160.3|83177.8|83152.8|30
1622015820000|2021-05-26 07:57:00|83179.4|83154.4|83178.3|83153.3|83182|83157|83174.5|83149.5|53
1622015830000|2021-05-26 07:57:10|83178.4|83153.4|83187.9|83162.9|83187.9|83162.9|83176.7|83151.7|51
1622015840000|2021-05-26 07:57:20|83185.2|83160.2|83173.4|83148.4|83187.4|83162.4|83171.6|83146.6|51
1622015850000|2021-05-26 07:57:30|83173.5|83148.5|83173.4|83148.4|83176.6|83151.6|83173.1|83148.1|39
1622015860000|2021-05-26 07:57:40|83177.4|83152.4|83170|83145|83183.7|83158.7|83169.1|83144.1|50
1622015870000|2021-05-26 07:57:50|83169.8|83144.8|83177.6|83152.6|83177.7|83152.7|83169.8|83144.8|37
1622015880000|2021-05-26 07:58:00|83176.9|83151.9|83183.6|83158.6|83187.2|83162.2|83176.9|83151.9|55
1622015890000|2021-05-26 07:58:10|83182.6|83157.6|83176|83151|83184.5|83159.5|83175.5|83150.5|53
1622015900000|2021-05-26 07:58:20|83175.8|83150.8|83173.3|83148.3|83176|83151|83168.2|83143.2|57
1622015910000|2021-05-26 07:58:30|83175.1|83150.1|83175.5|83150.5|83179|83154|83174.3|83149.3|49
1622015920000|2021-05-26 07:58:40|83179.7|83154.7|83178|83153|83180.5|83155.5|83178|83153|42
1622015930000|2021-05-26 07:58:50|83177.9|83152.9|83173.2|83148.2|83179.3|83154.3|83172.9|83147.9|30
1622015940000|2021-05-26 07:59:00|83173.6|83148.6|83180.5|83155.5|83181.3|83156.3|83173.6|83148.6|32
1622015950000|2021-05-26 07:59:10|83186.8|83161.8|83186.8|83161.8|83190.7|83165.7|83186.6|83161.6|44
1622015960000|2021-05-26 07:59:20|83186.9|83161.9|83184.6|83159.6|83187.6|83162.6|83183.8|83158.8|33
1622015970000|2021-05-26 07:59:30|83184.5|83159.5|83189|83164|83189.4|83164.4|83184.5|83159.5|35
1622015980000|2021-05-26 07:59:40|83189.3|83164.3|83199.5|83174.5|83199.5|83174.5|83186.9|83161.9|45
1622015990000|2021-05-26 07:59:50|83199.3|83174.3|83197.2|83172.2|83200.2|83175.2|83197.2|83172.2|33
1622016000000|2021-05-26 08:00:00|83196.9|83171.9|83211.6|83186.6|83216.5|83191.5|83196.6|83171.6|54
1622016010000|2021-05-26 08:00:10|83211.5|83186.5|83220.5|83195.5|83223.2|83198.2|83211.5|83186.5|56
1622016020000|2021-05-26 08:00:20|83220.4|83195.4|83225.5|83200.5|83226.1|83201.1|83220.3|83195.3|40
1622016030000|2021-05-26 08:00:30|83225.3|83200.3|83231.8|83206.8|83233.2|83208.2|83225.3|83200.3|50
1622016040000|2021-05-26 08:00:40|83231.9|83206.9|83231.6|83206.6|83232.6|83207.6|83231.3|83206.3|28
1622016050000|2021-05-26 08:00:50|83231.5|83206.5|83228.8|83203.8|83231.5|83206.5|83225.6|83200.6|44
1622016060000|2021-05-26 08:01:00|83228.6|83203.6|83229.4|83204.4|83232.8|83207.8|83227.8|83202.8|38
1622016070000|2021-05-26 08:01:10|83225.7|83200.7|83226|83201|83228.8|83203.8|83221.9|83196.9|54
1622016080000|2021-05-26 08:01:20|83225.5|83200.5|83227.7|83202.7|83227.9|83202.9|83222.6|83197.6|45
1622016090000|2021-05-26 08:01:30|83227.3|83202.3|83227.3|83202.3|83238.9|83213.9|83225.3|83200.3|57
1622016100000|2021-05-26 08:01:40|83227.7|83202.7|83232.4|83207.4|83233.3|83208.3|83227.5|83202.5|55
1622016110000|2021-05-26 08:01:50|83232.5|83207.5|83235.8|83210.8|83235.8|83210.8|83231.9|83206.9|37
1622016120000|2021-05-26 08:02:00|83235.5|83210.5|83238.8|83213.8|83242.9|83217.9|83234.9|83209.9|53
1622016130000|2021-05-26 08:02:10|83239.1|83214.1|83241.5|83216.5|83241.5|83216.5|83237.8|83212.8|36
1622016140000|2021-05-26 08:02:20|83240.9|83215.9|83240|83215|83246.7|83221.7|83240|83215|38
1622016150000|2021-05-26 08:02:30|83240.6|83215.6|83239.4|83214.4|83242.7|83217.7|83239.1|83214.1|29
1622016160000|2021-05-26 08:02:40|83239|83214|83237.4|83212.4|83240.9|83215.9|83237.4|83212.4|18
1622016170000|2021-05-26 08:02:50|83238.3|83213.3|83245.6|83220.6|83250.8|83225.8|83237.9|83212.9|45
1622016180000|2021-05-26 08:03:00|83245.2|83220.2|83233.8|83208.8|83246.5|83221.5|83233.2|83208.2|42
1622016190000|2021-05-26 08:03:10|83234.3|83209.3|83244.1|83219.1|83244.1|83219.1|83233.8|83208.8|47
1622016200000|2021-05-26 08:03:20|83244|83219|83247.2|83222.2|83248.9|83223.9|83244|83219|45
1622016210000|2021-05-26 08:03:30|83246.7|83221.7|83238.6|83213.6|83246.7|83221.7|83236.3|83211.3|44
1622016220000|2021-05-26 08:03:40|83238.4|83213.4|83237.5|83212.5|83242|83217|83237.5|83212.5|38
1622016230000|2021-05-26 08:03:50|83237.9|83212.9|83236.4|83211.4|83239.3|83214.3|83236.4|83211.4|36
1622016240000|2021-05-26 08:04:00|83236.3|83211.3|83236.1|83211.1|83236.9|83211.9|83236|83211|33
1622016250000|2021-05-26 08:04:10|83236.2|83211.2|83238.7|83213.7|83239.8|83214.8|83236.2|83211.2|19
1622016260000|2021-05-26 08:04:20|83238.9|83213.9|83240.5|83215.5|83240.5|83215.5|83233.5|83208.5|34
1622016270000|2021-05-26 08:04:30|83240.6|83215.6|83241.8|83216.8|83245.8|83220.8|83239.3|83214.3|48
1622016280000|2021-05-26 08:04:40|83242|83217|83242.8|83217.8|83243.2|83218.2|83237.1|83212.1|42
1622016290000|2021-05-26 08:04:50|83242.7|83217.7|83250.7|83225.7|83250.7|83225.7|83242.7|83217.7|55
1622016300000|2021-05-26 08:05:00|83250.5|83225.5|83250.5|83225.5|83251.4|83226.4|83247.2|83222.2|49
1622016310000|2021-05-26 08:05:10|83250|83225|83243.9|83218.9|83250.4|83225.4|83243.9|83218.9|48
1622016320000|2021-05-26 08:05:20|83244.2|83219.2|83248.8|83223.8|83248.8|83223.8|83243.6|83218.6|39
1622016330000|2021-05-26 08:05:30|83248.6|83223.6|83245.6|83220.6|83248.7|83223.7|83245.4|83220.4|28
1622016340000|2021-05-26 08:05:40|83245.8|83220.8|83235.6|83210.6|83246.4|83221.4|83234.8|83209.8|27
1622016350000|2021-05-26 08:05:50|83235.4|83210.4|83234.9|83209.9|83237|83212|83222.8|83197.8|42
1622016360000|2021-05-26 08:06:00|83235.1|83210.1|83232.4|83207.4|83240.3|83215.3|83231.4|83206.4|39
1622016370000|2021-05-26 08:06:10|83232.3|83207.3|83227|83202|83232.3|83207.3|83226.5|83201.5|31
1622016380000|2021-05-26 08:06:20|83226.6|83201.6|83224.2|83199.2|83227.2|83202.2|83222.9|83197.9|37
1622016390000|2021-05-26 08:06:30|83224.1|83199.1|83224.8|83199.8|83224.8|83199.8|83224|83199|8
1622016400000|2021-05-26 08:06:40|83224.6|83199.6|83226.4|83201.4|83226.8|83201.8|83219.4|83194.4|27
1622016410000|2021-05-26 08:06:50|83226.2|83201.2|83222.5|83197.5|83226.2|83201.2|83219.2|83194.2|37
1622016420000|2021-05-26 08:07:00|83221.3|83196.3|83223|83198|83225.2|83200.2|83221.3|83196.3|34
1622016430000|2021-05-26 08:07:10|83222.7|83197.7|83226|83201|83227.1|83202.1|83222.5|83197.5|31
1622016440000|2021-05-26 08:07:20|83227|83202|83226.4|83201.4|83227.3|83202.3|83226.1|83201.1|22
1622016450000|2021-05-26 08:07:30|83226.3|83201.3|83227.1|83202.1|83228.8|83203.8|83225|83200|38
1622016460000|2021-05-26 08:07:40|83227.2|83202.2|83231.1|83206.1|83233.7|83208.7|83227.2|83202.2|36
1622016470000|2021-05-26 08:07:50|83231.2|83206.2|83229.6|83204.6|83234.6|83209.6|83229.6|83204.6|33
1622016480000|2021-05-26 08:08:00|83230|83205|83230.6|83205.6|83233.7|83208.7|83225.3|83200.3|38
1622016490000|2021-05-26 08:08:10|83231.6|83206.6|83222.2|83197.2|83232.6|83207.6|83222|83197|48
1622016500000|2021-05-26 08:08:20|83221.9|83196.9|83231.7|83206.7|83234.2|83209.2|83218.3|83193.3|43
1622016510000|2021-05-26 08:08:30|83232.4|83207.4|83222.8|83197.8|83232.4|83207.4|83222.8|83197.8|40
1622016520000|2021-05-26 08:08:40|83222.9|83197.9|83217.8|83192.8|83223.5|83198.5|83217.8|83192.8|33
1622016530000|2021-05-26 08:08:50|83217.7|83192.7|83220.1|83195.1|83220.1|83195.1|83216.6|83191.6|37
1622016540000|2021-05-26 08:09:00|83219.9|83194.9|83215.8|83190.8|83221.1|83196.1|83215.8|83190.8|45
1622016550000|2021-05-26 08:09:10|83216.5|83191.5|83219.2|83194.2|83220.1|83195.1|83214.2|83189.2|31
1622016560000|2021-05-26 08:09:20|83219.1|83194.1|83220.5|83195.5|83220.6|83195.6|83218.6|83193.6|19
1622016570000|2021-05-26 08:09:30|83220.3|83195.3|83212.2|83187.2|83220.3|83195.3|83209.5|83184.5|26
1622016580000|2021-05-26 08:09:40|83211.3|83186.3|83220|83195|83220|83195|83208.4|83183.4|42
1622016590000|2021-05-26 08:09:50|83221.4|83196.4|83228.6|83203.6|83233.3|83208.3|83217.3|83192.3|44
1622016600000|2021-05-26 08:10:00|83232.5|83207.5|83230.5|83205.5|83237.9|83212.9|83227.6|83202.6|55
1622016610000|2021-05-26 08:10:10|83229.5|83204.5|83231.9|83206.9|83241.3|83216.3|83229.5|83204.5|49
1622016620000|2021-05-26 08:10:20|83232|83207|83226.5|83201.5|83232.6|83207.6|83225.3|83200.3|40
1622016630000|2021-05-26 08:10:30|83226.3|83201.3|83224.2|83199.2|83226.5|83201.5|83224.1|83199.1|22
1622016640000|2021-05-26 08:10:40|83224.3|83199.3|83213.6|83188.6|83224.6|83199.6|83213.4|83188.4|52
1622016650000|2021-05-26 08:10:50|83214.2|83189.2|83212.2|83187.2|83214.2|83189.2|83207.6|83182.6|43
1622016660000|2021-05-26 08:11:00|83211.6|83186.6|83217.5|83192.5|83221.8|83196.8|83211.6|83186.6|51
1622016670000|2021-05-26 08:11:10|83217.8|83192.8|83219.2|83194.2|83219.9|83194.9|83216.7|83191.7|31
1622016680000|2021-05-26 08:11:20|83219|83194|83227|83202|83227.1|83202.1|83217.2|83192.2|45
1622016690000|2021-05-26 08:11:30|83226.7|83201.7|83231.2|83206.2|83231.9|83206.9|83226.7|83201.7|50
1622016700000|2021-05-26 08:11:40|83231|83206|83230|83205|83234.4|83209.4|83227.7|83202.7|66
1622016710000|2021-05-26 08:11:50|83229.9|83204.9|83229.3|83204.3|83230.5|83205.5|83224.9|83199.9|44
1622016720000|2021-05-26 08:12:00|83228.4|83203.4|83224.3|83199.3|83228.4|83203.4|83223.7|83198.7|22
1622016730000|2021-05-26 08:12:10|83223.5|83198.5|83218.1|83193.1|83223.7|83198.7|83217.7|83192.7|46
1622016740000|2021-05-26 08:12:20|83217.9|83192.9|83215.6|83190.6|83218.7|83193.7|83215|83190|36
1622016750000|2021-05-26 08:12:30|83215.3|83190.3|83193.6|83168.6|83215.6|83190.6|83193.4|83168.4|60
1622016760000|2021-05-26 08:12:40|83193.4|83168.4|83190|83165|83195.3|83170.3|83189.1|83164.1|42
1622016770000|2021-05-26 08:12:50|83190.7|83165.7|83186.4|83161.4|83190.7|83165.7|83183.5|83158.5|46
1622016780000|2021-05-26 08:13:00|83185.7|83160.7|83185.2|83160.2|83187.3|83162.3|83183.3|83158.3|35
1622016790000|2021-05-26 08:13:10|83185|83160|83182.3|83157.3|83185.2|83160.2|83177.4|83152.4|38
1622016800000|2021-05-26 08:13:20|83181.8|83156.8|83189.9|83164.9|83189.9|83164.9|83181.8|83156.8|40
1622016810000|2021-05-26 08:13:30|83189.3|83164.3|83188|83163|83189.4|83164.4|83187.7|83162.7|29
1622016820000|2021-05-26 08:13:40|83188.3|83163.3|83172.3|83147.3|83188.3|83163.3|83167.8|83142.8|42
1622016830000|2021-05-26 08:13:50|83172|83147|83172.3|83147.3|83178.2|83153.2|83172|83147|52
1622016840000|2021-05-26 08:14:00|83172.8|83147.8|83178|83153|83180.8|83155.8|83172.2|83147.2|55
1622016850000|2021-05-26 08:14:10|83176.8|83151.8|83169|83144|83177.8|83152.8|83167.7|83142.7|60
1622016860000|2021-05-26 08:14:20|83168.9|83143.9|83163.9|83138.9|83171.1|83146.1|83160.6|83135.6|55
1622016870000|2021-05-26 08:14:30|83165.4|83140.4|83168.7|83143.7|83174.9|83149.9|83165.4|83140.4|58
1622016880000|2021-05-26 08:14:40|83168.9|83143.9|83168.5|83143.5|83168.9|83143.9|83159.3|83134.3|47
1622016890000|2021-05-26 08:14:50|83170.4|83145.4|83165.1|83140.1|83170.5|83145.5|83165.1|83140.1|42
1622016900000|2021-05-26 08:15:00|83165.3|83140.3|83163.9|83138.9|83165.3|83140.3|83155.4|83130.4|58
1622016910000|2021-05-26 08:15:10|83164.5|83139.5|83209.2|83184.2|83226.4|83195.7|83164.5|83139.5|69
1622016920000|2021-05-26 08:15:20|83208.9|83183.9|83204.6|83179.6|83208.9|83183.9|83203.2|83178.2|37
1622016930000|2021-05-26 08:15:30|83204.5|83179.5|83200.8|83175.8|83207.1|83182.1|83199.1|83174.1|53
1622016940000|2021-05-26 08:15:40|83200.7|83175.7|83219.4|83194.4|83219.4|83194.4|83200.7|83175.7|65
1622016950000|2021-05-26 08:15:50|83219.8|83194.8|83219.2|83194.2|83220.8|83195.8|83217.6|83192.6|43
1622016960000|2021-05-26 08:16:00|83218.8|83193.8|83230.1|83205.1|83230.4|83205.4|83218|83193|45
1622016970000|2021-05-26 08:16:10|83230.9|83205.9|83241|83216|83244|83219|83230.2|83205.2|62
1622016980000|2021-05-26 08:16:20|83241.1|83216.1|83231|83206|83242.6|83217.6|83230.2|83205.2|58
1622016990000|2021-05-26 08:16:30|83230.8|83205.8|83241.6|83216.6|83242.1|83217.1|83230.8|83205.8|45
1622017000000|2021-05-26 08:16:40|83242.3|83217.3|83215.1|83190.1|83243.9|83218.9|83215.1|83190.1|64
1622017010000|2021-05-26 08:16:50|83214.3|83189.3|83203.2|83178.2|83216.2|83191.2|83203.2|83178.2|50
1622017020000|2021-05-26 08:17:00|83203.1|83178.1|83213.5|83188.5|83214.1|83189.1|83200.7|83175.7|58
1622017030000|2021-05-26 08:17:10|83214|83189|83221|83196|83228|83203|83212.8|83187.8|50
1622017040000|2021-05-26 08:17:20|83220.9|83195.9|83214.2|83189.2|83221.1|83196.1|83210.5|83185.5|55
1622017050000|2021-05-26 08:17:30|83214.5|83189.5|83213.8|83188.8|83216.7|83191.7|83210.9|83185.9|37
1622017060000|2021-05-26 08:17:40|83215.1|83190.1|83201.7|83176.7|83215.1|83190.1|83201.7|83176.7|41
1622017070000|2021-05-26 08:17:50|83203.2|83178.2|83202.2|83177.2|83210.7|83185.7|83202.2|83177.2|37
1622017080000|2021-05-26 08:18:00|83202.6|83177.6|83203.4|83178.4|83206.6|83181.6|83200|83175|45
1622017090000|2021-05-26 08:18:10|83202.7|83177.7|83207|83182|83217.6|83192.6|83201.4|83176.4|54
1622017100000|2021-05-26 08:18:20|83207.6|83182.6|83209.4|83184.4|83210.5|83185.5|83205.3|83180.3|42
1622017110000|2021-05-26 08:18:30|83210.6|83185.6|83223.5|83198.5|83226.1|83201.1|83209.4|83184.4|58
1622017120000|2021-05-26 08:18:40|83223.8|83198.8|83229.1|83204.1|83230.3|83205.3|83220.6|83195.6|54
1622017130000|2021-05-26 08:18:50|83229.5|83204.5|83215.2|83190.2|83230.1|83205.1|83215.2|83190.2|33
1622017140000|2021-05-26 08:19:00|83215.7|83190.7|83219.2|83194.2|83225.1|83200.1|83213|83188|59
1622017150000|2021-05-26 08:19:10|83219.3|83194.3|83227.4|83202.4|83228.4|83203.4|83219.1|83194.1|46
1622017160000|2021-05-26 08:19:20|83228.8|83203.8|83228.4|83203.4|83230.3|83205.3|83227.1|83202.1|18
1622017170000|2021-05-26 08:19:30|83228.5|83203.5|83226.3|83201.3|83229.1|83204.1|83220.9|83195.9|49
1622017180000|2021-05-26 08:19:40|83225.8|83200.8|83222|83197|83228.5|83203.5|83218.1|83193.1|51
1622017190000|2021-05-26 08:19:50|83224|83199|83215.8|83190.8|83230|83205|83215.8|83190.8|61
1622017200000|2021-05-26 08:20:00|83214.8|83189.8|83210.5|83185.5|83218.9|83193.9|83209.2|83184.2|45
1622017210000|2021-05-26 08:20:10|83210.6|83185.6|83204.4|83179.4|83211|83186|83200.4|83175.4|61
1622017220000|2021-05-26 08:20:20|83203.4|83178.4|83196.7|83171.7|83213.5|83188.5|83196.7|83171.7|73
1622017230000|2021-05-26 08:20:30|83199.1|83174.1|83195.4|83170.4|83199.1|83174.1|83193.1|83168.1|57
1622017240000|2021-05-26 08:20:40|83194.9|83169.9|83196.2|83171.2|83196.3|83171.3|83194|83169|40
1622017250000|2021-05-26 08:20:50|83197.8|83172.8|83207.6|83182.6|83210.3|83185.3|83197.8|83172.8|51
1622017260000|2021-05-26 08:21:00|83206.5|83181.5|83224|83199|83225.5|83200.5|83206.5|83181.5|59
1622017270000|2021-05-26 08:21:10|83221|83196|83205.3|83180.3|83221|83196|83205.3|83180.3|52
1622017280000|2021-05-26 08:21:20|83205.2|83180.2|83203|83178|83205.2|83180.2|83198.7|83173.7|44
1622017290000|2021-05-26 08:21:30|83203.5|83178.5|83204|83179|83205.5|83180.5|83202.4|83177.4|36
1622017300000|2021-05-26 08:21:40|83204.2|83179.2|83211.6|83186.6|83212.1|83187.1|83203.9|83178.9|54
1622017310000|2021-05-26 08:21:50|83211.4|83186.4|83212.9|83187.9|83216.6|83191.6|83210.5|83185.5|44
1622017320000|2021-05-26 08:22:00|83213.4|83188.4|83222.5|83197.5|83223.2|83198.2|83213.4|83188.4|39
1622017330000|2021-05-26 08:22:10|83222.7|83197.7|83222.6|83197.6|83222.8|83197.8|83219|83194|36
1622017340000|2021-05-26 08:22:20|83222.4|83197.4|83219.3|83194.3|83225|83200|83218.9|83193.9|37
1622017350000|2021-05-26 08:22:30|83219.1|83194.1|83225.2|83200.2|83229.1|83204.1|83219.1|83194.1|42
1622017360000|2021-05-26 08:22:40|83224.4|83199.4|83226.7|83201.7|83226.7|83201.7|83223.4|83198.4|33
1622017370000|2021-05-26 08:22:50|83226.4|83201.4|83224.5|83199.5|83227.4|83202.4|83223.8|83198.8|31
1622017380000|2021-05-26 08:23:00|83224.6|83199.6|83224.2|83199.2|83226.5|83201.5|83224.2|83199.2|25
1622017390000|2021-05-26 08:23:10|83224.4|83199.4|83224.9|83199.9|83227.8|83202.8|83223.4|83198.4|33
1622017400000|2021-05-26 08:23:20|83225|83200|83225.1|83200.1|83227|83202|83223.7|83198.7|33
1622017410000|2021-05-26 08:23:30|83225.6|83200.6|83221.3|83196.3|83226.5|83201.5|83217.7|83192.7|44
1622017420000|2021-05-26 08:23:40|83219.4|83194.4|83218.8|83193.8|83220.6|83195.6|83218.8|83193.8|30
1622017430000|2021-05-26 08:23:50|83219.2|83194.2|83218.1|83193.1|83219.9|83194.9|83217.7|83192.7|20
1622017440000|2021-05-26 08:24:00|83218|83193|83202.6|83177.6|83218.9|83193.9|83197.7|83172.7|40
1622017450000|2021-05-26 08:24:10|83202.8|83177.8|83208|83183|83208.2|83183.2|83200.5|83175.5|38
1622017460000|2021-05-26 08:24:20|83207.9|83182.9|83212.5|83187.5|83214|83189|83206.4|83181.4|31
1622017470000|2021-05-26 08:24:30|83212.9|83187.9|83212.6|83187.6|83214|83189|83209.4|83184.4|22
1622017480000|2021-05-26 08:24:40|83212.1|83187.1|83210.9|83185.9|83213.4|83188.4|83208.9|83183.9|29
1622017490000|2021-05-26 08:24:50|83211.9|83186.9|83211.1|83186.1|83213.5|83188.5|83210.7|83185.7|28
1622017500000|2021-05-26 08:25:00|83210.8|83185.8|83209.4|83184.4|83211.8|83186.8|83203.3|83178.3|43
1622017510000|2021-05-26 08:25:10|83208.8|83183.8|83194.8|83169.8|83213.2|83188.2|83192.8|83167.8|46
1622017520000|2021-05-26 08:25:20|83196.1|83171.1|83195.1|83170.1|83196.8|83171.8|83194.4|83169.4|28
1622017530000|2021-05-26 08:25:30|83197.6|83172.6|83203|83178|83207.1|83182.1|83197.6|83172.6|47
1622017540000|2021-05-26 08:25:40|83204.2|83179.2|83200.2|83175.2|83204.2|83179.2|83197.9|83172.9|30
1622017550000|2021-05-26 08:25:50|83200.7|83175.7|83200.1|83175.1|83201.1|83176.1|83199.7|83174.7|38
1622017560000|2021-05-26 08:26:00|83199.9|83174.9|83191.5|83166.5|83200.2|83175.2|83188.9|83163.9|35
1622017570000|2021-05-26 08:26:10|83191.6|83166.6|83204.3|83179.3|83204.3|83179.3|83191.6|83166.6|30
1622017580000|2021-05-26 08:26:20|83204.9|83179.9|83203.2|83178.2|83209.8|83184.8|83199.9|83174.9|52
1622017590000|2021-05-26 08:26:30|83202.9|83177.9|83201.9|83176.9|83205.7|83180.7|83192.2|83167.2|46
1622017600000|2021-05-26 08:26:40|83202.1|83177.1|83205.2|83180.2|83207.5|83182.5|83201.4|83176.4|42
1622017610000|2021-05-26 08:26:50|83204.6|83179.6|83200.7|83175.7|83206.2|83181.2|83200.7|83175.7|27
1622017620000|2021-05-26 08:27:00|83200.5|83175.5|83201.1|83176.1|83201.6|83176.6|83200.5|83175.5|23
1622017630000|2021-05-26 08:27:10|83201.6|83176.6|83197.3|83172.3|83202.5|83177.5|83196.4|83171.4|38
1622017640000|2021-05-26 08:27:20|83196.9|83171.9|83195.4|83170.4|83198.3|83173.3|83195.3|83170.3|22
1622017650000|2021-05-26 08:27:30|83195.3|83170.3|83191.3|83166.3|83195.9|83170.9|83189.9|83164.9|32
1622017660000|2021-05-26 08:27:40|83191.4|83166.4|83193.1|83168.1|83198.4|83173.4|83189.9|83164.9|40
1622017670000|2021-05-26 08:27:50|83193.3|83168.3|83192.9|83167.9|83193.3|83168.3|83192.2|83167.2|17
1622017680000|2021-05-26 08:28:00|83193.1|83168.1|83192.5|83167.5|83193.4|83168.4|83192.1|83167.1|30
1622017690000|2021-05-26 08:28:10|83192.6|83167.6|83188.7|83163.7|83193.8|83168.8|83188.7|83163.7|27
1622017700000|2021-05-26 08:28:20|83188.8|83163.8|83183.1|83158.1|83189.8|83164.8|83178.4|83153.4|52
1622017710000|2021-05-26 08:28:30|83187.7|83162.7|83186.8|83161.8|83197.6|83172.6|83185.7|83160.7|64
1622017720000|2021-05-26 08:28:40|83186.4|83161.4|83179.7|83154.7|83188.5|83163.5|83169.9|83144.9|49
1622017730000|2021-05-26 08:28:50|83180.5|83155.5|83185|83160|83187.5|83162.5|83178.4|83153.4|62
1622017740000|2021-05-26 08:29:00|83184.5|83159.5|83183.8|83158.8|83185.3|83160.3|83176.7|83151.7|64
1622017750000|2021-05-26 08:29:10|83183.9|83158.9|83184.4|83159.4|83190.2|83165.2|83182.1|83157.1|40
1622017760000|2021-05-26 08:29:20|83185.3|83160.3|83184.9|83159.9|83186.3|83161.3|83183.9|83158.9|31
1622017770000|2021-05-26 08:29:30|83184.8|83159.8|83181.1|83156.1|83185.1|83160.1|83180.7|83155.7|36
1622017780000|2021-05-26 08:29:40|83180.2|83155.2|83183.1|83158.1|83184.8|83159.8|83180.2|83155.2|32
1622017790000|2021-05-26 08:29:50|83182.5|83157.5|83177.9|83152.9|83185.1|83160.1|83177.9|83152.9|33
1622017800000|2021-05-26 08:30:00|83182.7|83157.7|83179.8|83154.8|83183.1|83158.1|83177.6|83152.6|56
1622017810000|2021-05-26 08:30:10|83179.5|83154.5|83179.6|83154.6|83181.1|83156.1|83178.4|83153.4|29
1622017820000|2021-05-26 08:30:20|83179.3|83154.3|83188.6|83163.6|83198.9|83173.9|83179.3|83154.3|52
1622017830000|2021-05-26 08:30:30|83188.3|83163.3|83185.9|83160.9|83189.6|83164.6|83185.7|83160.7|33
1622017840000|2021-05-26 08:30:40|83186|83161|83181|83156|83186|83161|83179.9|83154.9|41
1622017850000|2021-05-26 08:30:50|83180.8|83155.8|83179.2|83154.2|83181|83156|83178.2|83153.2|23
1622017860000|2021-05-26 08:31:00|83178.9|83153.9|83183.8|83158.8|83185.4|83160.4|83178.9|83153.9|28
1622017870000|2021-05-26 08:31:10|83183.9|83158.9|83181.4|83156.4|83184|83159|83180.7|83155.7|22
1622017880000|2021-05-26 08:31:20|83181.2|83156.2|83182.1|83157.1|83183.3|83158.3|83180.4|83155.4|31
1622017890000|2021-05-26 08:31:30|83182.2|83157.2|83192.1|83167.1|83195.2|83170.2|83182.1|83157.1|45
1622017900000|2021-05-26 08:31:40|83192.2|83167.2|83198.8|83173.8|83201.5|83176.5|83192|83167|44
1622017910000|2021-05-26 08:31:50|83198.6|83173.6|83192.9|83167.9|83198.6|83173.6|83192.5|83167.5|42
1622017920000|2021-05-26 08:32:00|83193.2|83168.2|83196.3|83171.3|83197.4|83172.4|83193.2|83168.2|47
1622017930000|2021-05-26 08:32:10|83196.2|83171.2|83197.9|83172.9|83197.9|83172.9|83195.1|83170.1|26
1622017940000|2021-05-26 08:32:20|83197.7|83172.7|83189.1|83164.1|83199.1|83174.1|83188.5|83163.5|50
1622017950000|2021-05-26 08:32:30|83189.2|83164.2|83191.6|83166.6|83192.8|83167.8|83188.3|83163.3|35
1622017960000|2021-05-26 08:32:40|83192|83167|83204.8|83179.8|83208.3|83183.3|83191.1|83166.1|44
1622017970000|2021-05-26 08:32:50|83204.6|83179.6|83186.1|83161.1|83205.5|83180.5|83185.7|83160.7|48
1622017980000|2021-05-26 08:33:00|83186.3|83161.3|83187.5|83162.5|83187.9|83162.9|83185.8|83160.8|31
1622017990000|2021-05-26 08:33:10|83187.6|83162.6|83191.7|83166.7|83193.4|83168.4|83185.3|83160.3|37
1622018000000|2021-05-26 08:33:20|83191.2|83166.2|83192.2|83167.2|83198.7|83173.7|83190.7|83165.7|45
1622018010000|2021-05-26 08:33:30|83191.6|83166.6|83189.7|83164.7|83193.8|83168.8|83184.7|83159.7|44
1622018020000|2021-05-26 08:33:40|83189.8|83164.8|83197.5|83172.5|83198.9|83173.9|83189.2|83164.2|35
1622018030000|2021-05-26 08:33:50|83197.8|83172.8|83192.4|83167.4|83198.5|83173.5|83189.9|83164.9|33
1622018040000|2021-05-26 08:34:00|83192.1|83167.1|83185.4|83160.4|83192.1|83167.1|83183.7|83158.7|37
1622018050000|2021-05-26 08:34:10|83186|83161|83195.7|83170.7|83197.4|83172.4|83185.6|83160.6|45
1622018060000|2021-05-26 08:34:20|83196.1|83171.1|83190.6|83165.6|83196.5|83171.5|83190.1|83165.1|50
1622018070000|2021-05-26 08:34:30|83190.5|83165.5|83190.8|83165.8|83192.1|83167.1|83190.5|83165.5|21
1622018080000|2021-05-26 08:34:40|83190.4|83165.4|83186.6|83161.6|83191.1|83166.1|83186.5|83161.5|29
1622018090000|2021-05-26 08:34:50|83187|83162|83185.3|83160.3|83187|83162|83183.4|83158.4|27
1622018100000|2021-05-26 08:35:00|83185.6|83160.6|83185.6|83160.6|83186|83161|83184.7|83159.7|26
1622018110000|2021-05-26 08:35:10|83185.2|83160.2|83180.1|83155.1|83185.6|83160.6|83178.9|83153.9|23
1622018120000|2021-05-26 08:35:20|83180.5|83155.5|83183.9|83158.9|83185|83160|83180.4|83155.4|35
1622018130000|2021-05-26 08:35:30|83183.8|83158.8|83200.7|83175.7|83203|83178|83183.2|83158.2|44
1622018140000|2021-05-26 08:35:40|83201.5|83176.5|83195.6|83170.6|83201.5|83176.5|83195.3|83170.3|38
1622018150000|2021-05-26 08:35:50|83195.7|83170.7|83185.4|83160.4|83196.4|83171.4|83183.4|83158.4|47
1622018160000|2021-05-26 08:36:00|83185.2|83160.2|83184.3|83159.3|83185.2|83160.2|83184|83159|26
1622018170000|2021-05-26 08:36:10|83183.2|83158.2|83181.7|83156.7|83184.1|83159.1|83180.1|83155.1|23
1622018180000|2021-05-26 08:36:20|83181|83156|83170.2|83145.2|83189.5|83164.5|83163.8|83138.8|50
1622018190000|2021-05-26 08:36:30|83170.3|83145.3|83171.7|83146.7|83172.1|83147.1|83168.7|83143.7|38
1622018200000|2021-05-26 08:36:40|83170.1|83145.1|83174.8|83149.8|83174.8|83149.8|83170.1|83145.1|47
1622018210000|2021-05-26 08:36:50|83174.9|83149.9|83174.6|83149.6|83175.8|83150.8|83172.8|83147.8|44
1622018220000|2021-05-26 08:37:00|83174.7|83149.7|83179.6|83154.6|83179.7|83154.7|83174.7|83149.7|49
1622018230000|2021-05-26 08:37:10|83178.4|83153.4|83205.2|83180.2|83207.2|83182.2|83178.4|83153.4|32
1622018240000|2021-05-26 08:37:20|83206.1|83181.1|83214.2|83189.2|83215.5|83190.5|83206.1|83181.1|50
1622018250000|2021-05-26 08:37:30|83214.4|83189.4|83212.8|83187.8|83220|83195|83209.4|83184.4|60
1622018260000|2021-05-26 08:37:40|83212.6|83187.6|83214.7|83189.7|83224.6|83199.6|83208.3|83183.3|48
1622018270000|2021-05-26 08:37:50|83214.9|83189.9|83215.5|83190.5|83218|83193|83213.7|83188.7|47
1622018280000|2021-05-26 08:38:00|83215.8|83190.8|83214.9|83189.9|83219|83194|83213|83188|53
1622018290000|2021-05-26 08:38:10|83214.8|83189.8|83212.2|83187.2|83215.7|83190.7|83212.1|83187.1|46
1622018300000|2021-05-26 08:38:20|83212.4|83187.4|83208.3|83183.3|83212.6|83187.6|83205.5|83180.5|38
1622018310000|2021-05-26 08:38:30|83208.1|83183.1|83223.2|83198.2|83223.2|83198.2|83206.3|83181.3|72
1622018320000|2021-05-26 08:38:40|83221|83196|83229.8|83204.8|83230.6|83205.6|83221|83196|56
1622018330000|2021-05-26 08:38:50|83229.7|83204.7|83224|83199|83230|83205|83223.7|83198.7|46
1622018340000|2021-05-26 08:39:00|83223.9|83198.9|83228.9|83203.9|83229.7|83204.7|83221.5|83196.5|61
1622018350000|2021-05-26 08:39:10|83228.6|83203.6|83234.4|83209.4|83237.2|83212.2|83228.6|83203.6|66
1622018360000|2021-05-26 08:39:20|83233.2|83208.2|83217.6|83192.6|83233.2|83208.2|83217.1|83192.1|68
1622018370000|2021-05-26 08:39:30|83217.1|83192.1|83214.1|83189.1|83218.3|83193.3|83209.1|83184.1|45
1622018380000|2021-05-26 08:39:40|83214.8|83189.8|83201.4|83176.4|83217.9|83192.9|83200.4|83175.4|33
1622018390000|2021-05-26 08:39:50|83202|83177|83206.5|83181.5|83207.4|83182.4|83202|83177|42
1622018400000|2021-05-26 08:40:00|83206.6|83181.6|83210.5|83185.5|83220.5|83195.5|83205.6|83180.6|56
1622018410000|2021-05-26 08:40:10|83210.8|83185.8|83205.2|83180.2|83213.1|83188.1|83199|83174|50
1622018420000|2021-05-26 08:40:20|83204.5|83179.5|83204.1|83179.1|83205.3|83180.3|83199.7|83174.7|33
1622018430000|2021-05-26 08:40:30|83203.8|83178.8|83204.1|83179.1|83204.6|83179.6|83203.8|83178.8|22
1622018440000|2021-05-26 08:40:40|83192.9|83167.9|83192.7|83167.7|83192.9|83167.9|83186.1|83161.1|45
1622018450000|2021-05-26 08:40:50|83193.3|83168.3|83202.9|83177.9|83203.4|83178.4|83192.6|83167.6|52
1622018460000|2021-05-26 08:41:00|83204.1|83179.1|83209|83184|83209|83184|83204.1|83179.1|32
1622018470000|2021-05-26 08:41:10|83208.8|83183.8|83215.7|83190.7|83215.8|83190.8|83208.8|83183.8|38
1622018480000|2021-05-26 08:41:20|83216|83191|83221.9|83196.9|83221.9|83196.9|83214.5|83189.5|38
1622018490000|2021-05-26 08:41:30|83221|83196|83217.2|83192.2|83221.9|83196.9|83215.4|83190.4|33
1622018500000|2021-05-26 08:41:40|83217.1|83192.1|83220.4|83195.4|83221.5|83196.5|83217.1|83192.1|31
1622018510000|2021-05-26 08:41:50|83220.7|83195.7|83219.7|83194.7|83221.7|83196.7|83214.2|83189.2|40
1622018520000|2021-05-26 08:42:00|83217.8|83192.8|83219.1|83194.1|83220.5|83195.5|83217.8|83192.8|29
1622018530000|2021-05-26 08:42:10|83219|83194|83223.3|83198.3|83223.7|83198.7|83218.8|83193.8|45
1622018540000|2021-05-26 08:42:20|83223|83198|83254.1|83229.1|83270|83233.5|83223|83198|54
1622018550000|2021-05-26 08:42:30|83254|83229|83248|83223|83257.2|83232.2|83247.9|83222.9|50
1622018560000|2021-05-26 08:42:40|83248.1|83223.1|83248.9|83223.9|83250.9|83225.9|83248.1|83223.1|38
1622018570000|2021-05-26 08:42:50|83248.8|83223.8|83260.2|83235.2|83263.9|83238.9|83248.5|83223.5|42
1622018580000|2021-05-26 08:43:00|83259.5|83234.5|83262.2|83237.2|83264.6|83239.6|83257.5|83232.5|36
1622018590000|2021-05-26 08:43:10|83262.3|83237.3|83264.6|83239.6|83265.6|83240.6|83262|83237|29
1622018600000|2021-05-26 08:43:20|83266|83241|83276.2|83251.2|83277.7|83252.7|83266|83241|54
1622018610000|2021-05-26 08:43:30|83276.5|83251.5|83272.2|83247.2|83276.5|83251.5|83271.8|83246.8|31
1622018620000|2021-05-26 08:43:40|83271.9|83246.9|83273.3|83248.3|83275.1|83250.1|83271.9|83246.9|36
1622018630000|2021-05-26 08:43:50|83272.6|83247.6|83255.4|83230.4|83272.6|83247.6|83255.3|83230.3|63
1622018640000|2021-05-26 08:44:00|83255|83230|83256.7|83231.7|83257.4|83232.4|83250.2|83225.2|50
1622018650000|2021-05-26 08:44:10|83256.4|83231.4|83255.8|83230.8|83259.2|83234.2|83255.2|83230.2|42
1622018660000|2021-05-26 08:44:20|83255.9|83230.9|83272.5|83247.5|83272.5|83247.5|83242.9|83217.9|67
1622018670000|2021-05-26 08:44:30|83272.1|83247.1|83267.8|83242.8|83274.3|83249.3|83267.8|83242.8|54
1622018680000|2021-05-26 08:44:40|83267.3|83242.3|83271|83246|83271|83246|83266.2|83241.2|43
1622018690000|2021-05-26 08:44:50|83270.6|83245.6|83270.4|83245.4|83275|83250|83269.7|83244.7|42
1622018700000|2021-05-26 08:45:00|83268.7|83243.7|83266.9|83241.9|83269.5|83244.5|83256.2|83231.2|64
1622018710000|2021-05-26 08:45:10|83266.1|83241.1|83269.1|83244.1|83270.7|83245.7|83265.8|83240.8|45
1622018720000|2021-05-26 08:45:20|83269.9|83244.9|83274.7|83249.7|83277.8|83252.8|83265.4|83240.4|67
1622018730000|2021-05-26 08:45:30|83274.5|83249.5|83282.5|83257.5|83287|83262|83272.5|83247.5|57
1622018740000|2021-05-26 08:45:40|83285.7|83260.7|83290.1|83265.1|83290.1|83265.1|83280.8|83255.8|65
1622018750000|2021-05-26 08:45:50|83289.7|83264.7|83278.5|83253.5|83291.4|83266.4|83277.1|83252.1|59
1622018760000|2021-05-26 08:46:00|83278.6|83253.6|83289.1|83264.1|83292.4|83267.4|83278.3|83253.3|68
1622018770000|2021-05-26 08:46:10|83288.8|83263.8|83292.8|83267.8|83292.8|83267.8|83284.1|83259.1|58
1622018780000|2021-05-26 08:46:20|83292.4|83267.4|83287.5|83262.5|83295.8|83270.8|83285|83260|69
1622018790000|2021-05-26 08:46:30|83287.3|83262.3|83286|83261|83290.5|83265.5|83280|83255|54
1622018800000|2021-05-26 08:46:40|83285.9|83260.9|83279.4|83254.4|83285.9|83260.9|83276.1|83251.1|48
1622018810000|2021-05-26 08:46:50|83279.3|83254.3|83279.4|83254.4|83281.5|83256.5|83273.9|83248.9|54
1622018820000|2021-05-26 08:47:00|83279|83254|83278.8|83253.8|83281|83256|83278.5|83253.5|49
1622018830000|2021-05-26 08:47:10|83276.6|83251.6|83275.5|83250.5|83281.5|83256.5|83274.9|83249.9|52
1622018840000|2021-05-26 08:47:20|83275.7|83250.7|83273.9|83248.9|83275.7|83250.7|83273.3|83248.3|41
1622018850000|2021-05-26 08:47:30|83273.6|83248.6|83282.2|83257.2|83284.8|83259.8|83273.6|83248.6|56
1622018860000|2021-05-26 08:47:40|83282.1|83257.1|83285.1|83260.1|83285.1|83260.1|83279.3|83254.3|44
1622018870000|2021-05-26 08:47:50|83285.3|83260.3|83281.1|83256.1|83285.9|83260.9|83280.6|83255.6|40
1622018880000|2021-05-26 08:48:00|83281.5|83256.5|83292.3|83267.3|83293.7|83268.7|83281.4|83256.4|47
1622018890000|2021-05-26 08:48:10|83291.7|83266.7|83292.7|83267.7|83293.3|83268.3|83289.2|83264.2|33
1622018900000|2021-05-26 08:48:20|83291.9|83266.9|83293.1|83268.1|83293.1|83268.1|83289.6|83264.6|50
1622018910000|2021-05-26 08:48:30|83292.4|83267.4|83297.2|83272.2|83299.6|83274.6|83292.1|83267.1|43
1622018920000|2021-05-26 08:48:40|83297.4|83272.4|83290.3|83265.3|83298.9|83273.9|83288.4|83263.4|47
1622018930000|2021-05-26 08:48:50|83290.5|83265.5|83294.5|83269.5|83295.8|83270.8|83287.8|83262.8|49
1622018940000|2021-05-26 08:49:00|83294.9|83269.9|83290.5|83265.5|83294.9|83269.9|83290.5|83265.5|38
1622018950000|2021-05-26 08:49:10|83289.9|83264.9|83285.1|83260.1|83291.7|83266.7|83284|83259|37
1622018960000|2021-05-26 08:49:20|83285.9|83260.9|83286.3|83261.3|83291.8|83266.8|83285.6|83260.6|43
1622018970000|2021-05-26 08:49:30|83286.4|83261.4|83287.5|83262.5|83287.8|83262.8|83280.4|83255.4|46
1622018980000|2021-05-26 08:49:40|83287|83262|83287.8|83262.8|83287.8|83262.8|83285.2|83260.2|33
1622018990000|2021-05-26 08:49:50|83287.4|83262.4|83286|83261|83288|83263|83282.2|83257.2|43
1622019000000|2021-05-26 08:50:00|83286.5|83261.5|83294.2|83269.2|83295|83270|83285.4|83260.4|43
1622019010000|2021-05-26 08:50:10|83293.3|83268.3|83295.4|83270.4|83301.3|83276.3|83293.3|83268.3|42
1622019020000|2021-05-26 08:50:20|83296.5|83271.5|83303.3|83278.3|83303.3|83278.3|83295.8|83270.8|31
1622019030000|2021-05-26 08:50:30|83303.6|83278.6|83297.7|83272.7|83304.8|83279.8|83295.9|83270.9|31
1622019040000|2021-05-26 08:50:40|83298.8|83273.8|83300.8|83275.8|83301.9|83276.9|83297.6|83272.6|32
1622019050000|2021-05-26 08:50:50|83300.4|83275.4|83322.2|83297.2|83323.6|83298.6|83298.5|83273.5|50
1622019060000|2021-05-26 08:51:00|83321.4|83296.4|83319|83294|83324.9|83299.9|83317.8|83292.8|53
1622019070000|2021-05-26 08:51:10|83318.8|83293.8|83317.9|83292.9|83322.1|83297.1|83317.9|83292.9|48
1622019080000|2021-05-26 08:51:20|83317.7|83292.7|83313.5|83288.5|83318.9|83293.9|83308.7|83283.7|43
1622019090000|2021-05-26 08:51:30|83314.1|83289.1|83324.2|83299.2|83327.1|83302.1|83313.6|83288.6|46
1622019100000|2021-05-26 08:51:40|83324.4|83299.4|83324.6|83299.6|83327.7|83302.7|83323.2|83298.2|44
1622019110000|2021-05-26 08:51:50|83324.2|83299.2|83326.7|83301.7|83327.1|83302.1|83323.9|83298.9|17
1622019120000|2021-05-26 08:52:00|83327.5|83302.5|83319.7|83294.7|83329|83304|83319.3|83294.3|41
1622019130000|2021-05-26 08:52:10|83320|83295|83314.3|83289.3|83321.8|83296.8|83313.7|83288.7|34
1622019140000|2021-05-26 08:52:20|83313.8|83288.8|83309.9|83284.9|83317.2|83292.2|83308.8|83283.8|42
1622019150000|2021-05-26 08:52:30|83310.1|83285.1|83305.6|83280.6|83310.2|83285.2|83300.6|83275.6|45
1622019160000|2021-05-26 08:52:40|83306.6|83281.6|83301.2|83276.2|83307.1|83282.1|83299.5|83274.5|35
1622019170000|2021-05-26 08:52:50|83300.8|83275.8|83298.3|83273.3|83301.9|83276.9|83297.3|83272.3|37
1622019180000|2021-05-26 08:53:00|83297.1|83272.1|83297.9|83272.9|83301.4|83276.4|83297.1|83272.1|38
1622019190000|2021-05-26 08:53:10|83298.3|83273.3|83298|83273|83299.5|83274.5|83297.5|83272.5|37
1622019200000|2021-05-26 08:53:20|83297.9|83272.9|83293.5|83268.5|83298.4|83273.4|83291.3|83266.3|33
1622019210000|2021-05-26 08:53:30|83293.8|83268.8|83291.1|83266.1|83294.3|83269.3|83290.4|83265.4|48
1622019220000|2021-05-26 08:53:40|83291.2|83266.2|83282.1|83257.1|83291.4|83266.4|83281.4|83256.4|52
1622019230000|2021-05-26 08:53:50|83282.3|83257.3|83284.1|83259.1|83288.4|83263.4|83281.4|83256.4|53
1622019240000|2021-05-26 08:54:00|83284.5|83259.5|83285.9|83260.9|83291.2|83266.2|83283.2|83258.2|43
1622019250000|2021-05-26 08:54:10|83286.3|83261.3|83291.7|83266.7|83295.3|83270.3|83285.2|83260.2|47
1622019260000|2021-05-26 08:54:20|83292.6|83267.6|83296.3|83271.3|83299.5|83274.5|83290.8|83265.8|27
1622019270000|2021-05-26 08:54:30|83296|83271|83298|83273|83300.8|83275.8|83292.9|83267.9|53
1622019280000|2021-05-26 08:54:40|83297.9|83272.9|83300.2|83275.2|83309.7|83284.7|83297.9|83272.9|56
1622019290000|2021-05-26 08:54:50|83299.7|83274.7|83303.3|83278.3|83303.8|83278.8|83299.3|83274.3|27
1622019300000|2021-05-26 08:55:00|83304.9|83279.9|83298.5|83273.5|83304.9|83279.9|83291.1|83266.1|53
1622019310000|2021-05-26 08:55:10|83298.6|83273.6|83304.9|83279.9|83306.1|83281.1|83294.6|83269.6|43
1622019320000|2021-05-26 08:55:20|83305|83280|83296.8|83271.8|83309.8|83284.8|83296.7|83271.7|48
1622019330000|2021-05-26 08:55:30|83295.8|83270.8|83286.9|83261.9|83296.8|83271.8|83286|83261|45
1622019340000|2021-05-26 08:55:40|83286.5|83261.5|83284.1|83259.1|83290.4|83265.4|83283.3|83258.3|37
1622019350000|2021-05-26 08:55:50|83283.5|83258.5|83287.9|83262.9|83287.9|83262.9|83283.1|83258.1|22
1622019360000|2021-05-26 08:56:00|83287.5|83262.5|83290.8|83265.8|83295.2|83270.2|83287.5|83262.5|43
1622019370000|2021-05-26 08:56:10|83290.3|83265.3|83286.3|83261.3|83290.3|83265.3|83286|83261|32
1622019380000|2021-05-26 08:56:20|83286|83261|83284.1|83259.1|83289.3|83264.3|83283.6|83258.6|28
1622019390000|2021-05-26 08:56:30|83283.8|83258.8|83283.8|83258.8|83284.5|83259.5|83282.2|83257.2|26
1622019400000|2021-05-26 08:56:40|83283.5|83258.5|83286.4|83261.4|83293.4|83268.4|83282.5|83257.5|53
1622019410000|2021-05-26 08:56:50|83286.5|83261.5|83286.7|83261.7|83289.3|83264.3|83284.3|83259.3|42
1622019420000|2021-05-26 08:57:00|83287.7|83262.7|83283.9|83258.9|83287.7|83262.7|83283.1|83258.1|41
1622019430000|2021-05-26 08:57:10|83284.4|83259.4|83286|83261|83290.8|83265.8|83282.3|83257.3|51
1622019440000|2021-05-26 08:57:20|83286.1|83261.1|83279.5|83254.5|83288|83263|83279.3|83254.3|44
1622019450000|2021-05-26 08:57:30|83279.7|83254.7|83277.1|83252.1|83282.8|83257.8|83272.5|83247.5|57
1622019460000|2021-05-26 08:57:40|83275.3|83250.3|83274.1|83249.1|83277.3|83252.3|83271.3|83246.3|46
1622019470000|2021-05-26 08:57:50|83273.9|83248.9|83271.7|83246.7|83277.4|83252.4|83268.4|83243.4|48
1622019480000|2021-05-26 08:58:00|83271.4|83246.4|83255.8|83230.8|83271.4|83246.4|83248.4|83223.4|65
1622019490000|2021-05-26 08:58:10|83254.4|83229.4|83248.1|83223.1|83254.6|83229.6|83247.3|83222.3|53
1622019500000|2021-05-26 08:58:20|83248.2|83223.2|83242.9|83217.9|83249.6|83224.6|83239.6|83214.6|48
1622019510000|2021-05-26 08:58:30|83242.4|83217.4|83244.3|83219.3|83246.1|83221.1|83241.5|83216.5|54
1622019520000|2021-05-26 08:58:40|83244|83219|83237.1|83212.1|83244.1|83219.1|83232.2|83207.2|55
1622019530000|2021-05-26 08:58:50|83237|83212|83246.8|83221.8|83249.9|83224.9|83233.1|83208.1|43
1622019540000|2021-05-26 08:59:00|83248.5|83223.5|83256.3|83231.3|83258.8|83233.8|83248.3|83223.3|43
1622019550000|2021-05-26 08:59:10|83256.4|83231.4|83271.9|83246.9|83273.2|83248.2|83256.4|83231.4|60
1622019560000|2021-05-26 08:59:20|83272.3|83247.3|83255.7|83230.7|83272.4|83247.4|83255.7|83230.7|65
1622019570000|2021-05-26 08:59:30|83255.5|83230.5|83263.2|83238.2|83263.8|83238.8|83255.4|83230.4|50
1622019580000|2021-05-26 08:59:40|83263|83238|83261.2|83236.2|83264.4|83239.4|83258.3|83233.3|54
1622019590000|2021-05-26 08:59:50|83261.1|83236.1|83255.6|83230.6|83262.1|83237.1|83253.6|83228.6|42
1622019600000|2021-05-26 09:00:00|83255.9|83230.9|83252.7|83227.7|83257.5|83232.5|83252|83227|66
1622019610000|2021-05-26 09:00:10|83253|83228|83255.5|83230.5|83256.5|83231.5|83253|83228|44
1622019620000|2021-05-26 09:00:20|83255.3|83230.3|83259.1|83234.1|83259.1|83234.1|83253|83228|37
1622019630000|2021-05-26 09:00:30|83259.2|83234.2|83259.2|83234.2|83261.4|83236.4|83256|83231|45
1622019640000|2021-05-26 09:00:40|83259.3|83234.3|83258.2|83233.2|83264.4|83239.4|83257.9|83232.9|40
1622019650000|2021-05-26 09:00:50|83259.2|83234.2|83265.7|83240.7|83267.2|83242.2|83257.8|83232.8|46
1622019660000|2021-05-26 09:01:00|83265.2|83240.2|83265.6|83240.6|83268.9|83243.9|83264.5|83239.5|55
1622019670000|2021-05-26 09:01:10|83264.5|83239.5|83267.6|83242.6|83268.6|83243.6|83262.8|83237.8|47
1622019680000|2021-05-26 09:01:20|83267.7|83242.7|83276.1|83251.1|83277.1|83252.1|83267.2|83242.2|61
1622019690000|2021-05-26 09:01:30|83273.6|83248.6|83272.3|83247.3|83277.8|83252.8|83269.6|83244.6|52
1622019700000|2021-05-26 09:01:40|83272.4|83247.4|83269.2|83244.2|83272.4|83247.4|83268.1|83243.1|23
1622019710000|2021-05-26 09:01:50|83267.9|83242.9|83274.4|83249.4|83275.9|83250.9|83267.9|83242.9|28
1622019720000|2021-05-26 09:02:00|83274.6|83249.6|83278.2|83253.2|83282.5|83257.5|83274.3|83249.3|23
1622019730000|2021-05-26 09:02:10|83278|83253|83283.8|83258.8|83283.8|83258.8|83277.9|83252.9|33
1622019740000|2021-05-26 09:02:20|83284.1|83259.1|83282.5|83257.5|83284.1|83259.1|83281.6|83256.6|20
1622019750000|2021-05-26 09:02:30|83282.1|83257.1|83282.9|83257.9|83285|83260|83282.1|83257.1|39
1622019760000|2021-05-26 09:02:40|83283|83258|83275.6|83250.6|83283.2|83258.2|83273.5|83248.5|61
1622019770000|2021-05-26 09:02:50|83275|83250|83276.9|83251.9|83278|83253|83273.6|83248.6|50
1622019780000|2021-05-26 09:03:00|83275.7|83250.7|83276.1|83251.1|83276.3|83251.3|83272.7|83247.7|34
1622019790000|2021-05-26 09:03:10|83275.6|83250.6|83275.1|83250.1|83277.7|83252.7|83273.1|83248.1|38
1622019800000|2021-05-26 09:03:20|83275.9|83250.9|83280.7|83255.7|83281.6|83256.6|83275.1|83250.1|51
1622019810000|2021-05-26 09:03:30|83280.6|83255.6|83272.6|83247.6|83281.8|83256.8|83271|83246|56
1622019820000|2021-05-26 09:03:40|83272.4|83247.4|83275.6|83250.6|83275.6|83250.6|83270.5|83245.5|36
1622019830000|2021-05-26 09:03:50|83275.9|83250.9|83271.5|83246.5|83279.6|83254.6|83270.5|83245.5|55
1622019840000|2021-05-26 09:04:00|83271.9|83246.9|83273.3|83248.3|83273.3|83248.3|83271.1|83246.1|27
1622019850000|2021-05-26 09:04:10|83273.2|83248.2|83279.6|83254.6|83279.6|83254.6|83272.4|83247.4|37
1622019860000|2021-05-26 09:04:20|83279.7|83254.7|83280.3|83255.3|83281.7|83256.7|83278.4|83253.4|49
1622019870000|2021-05-26 09:04:30|83279.6|83254.6|83277.8|83252.8|83279.7|83254.7|83274.6|83249.6|47
1622019880000|2021-05-26 09:04:40|83278.5|83253.5|83276.6|83251.6|83278.5|83253.5|83275.8|83250.8|51
1622019890000|2021-05-26 09:04:50|83276.5|83251.5|83274.9|83249.9|83280.3|83255.3|83274.9|83249.9|48
1622019900000|2021-05-26 09:05:00|83280.3|83255.3|83277.4|83252.4|83284|83259|83276.3|83251.3|49
1622019910000|2021-05-26 09:05:10|83277.2|83252.2|83272.4|83247.4|83278.5|83253.5|83272.1|83247.1|41
1622019920000|2021-05-26 09:05:20|83272.3|83247.3|83272.6|83247.6|83275.1|83250.1|83271.7|83246.7|41
1622019930000|2021-05-26 09:05:30|83272.7|83247.7|83271.6|83246.6|83273.7|83248.7|83270.7|83245.7|37
1622019940000|2021-05-26 09:05:40|83272.4|83247.4|83272.7|83247.7|83274.7|83249.7|83271.2|83246.2|36
1622019950000|2021-05-26 09:05:50|83272.3|83247.3|83268|83243|83272.3|83247.3|83267.7|83242.7|30
1622019960000|2021-05-26 09:06:00|83268.1|83243.1|83260.2|83235.2|83268.1|83243.1|83260.1|83235.1|44
1622019970000|2021-05-26 09:06:10|83260.3|83235.3|83264.9|83239.9|83268.1|83243.1|83260.2|83235.2|38
1622019980000|2021-05-26 09:06:20|83264.8|83239.8|83271.1|83246.1|83271.6|83246.6|83263.9|83238.9|47
1622019990000|2021-05-26 09:06:30|83271.5|83246.5|83269.1|83244.1|83271.5|83246.5|83268.6|83243.6|28
1622020000000|2021-05-26 09:06:40|83269|83244|83266.7|83241.7|83269|83244|83266.2|83241.2|18
1622020010000|2021-05-26 09:06:50|83266.8|83241.8|83266.2|83241.2|83267|83242|83266|83241|27
1622020020000|2021-05-26 09:07:00|83266.5|83241.5|83264.8|83239.8|83269.7|83244.7|83263.9|83238.9|40
1622020030000|2021-05-26 09:07:10|83263.2|83238.2|83264.9|83239.9|83264.9|83239.9|83261.6|83236.6|45
1622020040000|2021-05-26 09:07:20|83264.7|83239.7|83267.3|83242.3|83268|83243|83264.5|83239.5|29
1622020050000|2021-05-26 09:07:30|83267.4|83242.4|83269.9|83244.9|83271|83246|83266.7|83241.7|36
1622020060000|2021-05-26 09:07:40|83273|83248|83280.2|83255.2|83281.3|83256.3|83273|83248|62
1622020070000|2021-05-26 09:07:50|83282.9|83257.9|83282.5|83257.5|83285.2|83260.2|83276.6|83251.6|71
1622020080000|2021-05-26 09:08:00|83282.3|83257.3|83283|83258|83284.3|83259.3|83281.9|83256.9|61
1622020090000|2021-05-26 09:08:10|83283.2|83258.2|83279.7|83254.7|83283.2|83258.2|83275.5|83250.5|68
1622020100000|2021-05-26 09:08:20|83280.6|83255.6|83274.9|83249.9|83281|83256|83274.6|83249.6|70
1622020110000|2021-05-26 09:08:30|83275.6|83250.6|83277.8|83252.8|83279.4|83254.4|83264.9|83239.9|61
1622020120000|2021-05-26 09:08:40|83277.7|83252.7|83271|83246|83277.7|83252.7|83269.8|83244.8|34
1622020130000|2021-05-26 09:08:50|83272.1|83247.1|83270.2|83245.2|83273.1|83248.1|83269.1|83244.1|37
1622020140000|2021-05-26 09:09:00|83270|83245|83269.9|83244.9|83273.5|83248.5|83267.4|83242.4|40
1622020150000|2021-05-26 09:09:10|83270.2|83245.2|83260.6|83235.6|83270.2|83245.2|83258.8|83233.8|40
1622020160000|2021-05-26 09:09:20|83259.7|83234.7|83257.8|83232.8|83260|83235|83257.1|83232.1|31
1622020170000|2021-05-26 09:09:30|83257.7|83232.7|83268|83243|83269.3|83244.3|83257.7|83232.7|40
1622020180000|2021-05-26 09:09:40|83267.8|83242.8|83269.8|83244.8|83269.8|83244.8|83266.8|83241.8|26
1622020190000|2021-05-26 09:09:50|83267.5|83242.5|83274.5|83249.5|83275.2|83250.2|83266.6|83241.6|46
1622020200000|2021-05-26 09:10:00|83275|83250|83277.5|83252.5|83279|83254|83274.3|83249.3|58
1622020210000|2021-05-26 09:10:10|83277.3|83252.3|83279.5|83254.5|83281.8|83256.8|83276.8|83251.8|62
1622020220000|2021-05-26 09:10:20|83280.7|83255.7|83280.9|83255.9|83283.6|83258.6|83280.2|83255.2|60
1622020230000|2021-05-26 09:10:30|83281.5|83256.5|83282.7|83257.7|83284.7|83259.7|83279.5|83254.5|60
1622020240000|2021-05-26 09:10:40|83282.3|83257.3|83282.9|83257.9|83286.4|83261.4|83281.3|83256.3|64
1622020250000|2021-05-26 09:10:50|83283.2|83258.2|83274.1|83249.1|83285.4|83260.4|83274.1|83249.1|61
1622020260000|2021-05-26 09:11:00|83275.4|83250.4|83285.7|83260.7|83285.7|83260.7|83274.9|83249.9|60
1622020270000|2021-05-26 09:11:10|83285.4|83260.4|83289.7|83264.7|83289.9|83264.9|83284.9|83259.9|61
1622020280000|2021-05-26 09:11:20|83289.3|83264.3|83284.1|83259.1|83292.7|83267.7|83283|83258|63
1622020290000|2021-05-26 09:11:30|83284.2|83259.2|83282.1|83257.1|83284.3|83259.3|83281|83256|47
1622020300000|2021-05-26 09:11:40|83282.2|83257.2|83280.5|83255.5|83291.4|83266.4|83279.5|83254.5|56
1622020310000|2021-05-26 09:11:50|83280.7|83255.7|83288|83263|83288|83263|83277.7|83252.7|52
1622020320000|2021-05-26 09:12:00|83287.8|83262.8|83288.1|83263.1|83288.7|83263.7|83287|83262|45
1622020330000|2021-05-26 09:12:10|83288.3|83263.3|83281.1|83256.1|83290.3|83265.3|83279.5|83254.5|50
1622020340000|2021-05-26 09:12:20|83281.2|83256.2|83280.7|83255.7|83283.8|83258.8|83280.2|83255.2|43
1622020350000|2021-05-26 09:12:30|83280.5|83255.5|83280|83255|83284.4|83259.4|83279.6|83254.6|49
1622020360000|2021-05-26 09:12:40|83279.9|83254.9|83280|83255|83285.1|83260.1|83279.4|83254.4|52
1622020370000|2021-05-26 09:12:50|83280.7|83255.7|83275.2|83250.2|83280.7|83255.7|83274.7|83249.7|56
1622020380000|2021-05-26 09:13:00|83274.7|83249.7|83279.3|83254.3|83285.1|83260.1|83273.3|83248.3|57
1622020390000|2021-05-26 09:13:10|83279.4|83254.4|83275.1|83250.1|83281.2|83256.2|83273.7|83248.7|50
1622020400000|2021-05-26 09:13:20|83274.7|83249.7|83275.9|83250.9|83275.9|83250.9|83273.6|83248.6|39
1622020410000|2021-05-26 09:13:30|83276|83251|83264.8|83239.8|83276|83251|83256.7|83231.7|61
1622020420000|2021-05-26 09:13:40|83263.6|83238.6|83261.3|83236.3|83264.3|83239.3|83261.3|83236.3|31
1622020430000|2021-05-26 09:13:50|83262|83237|83261.6|83236.6|83264|83239|83260.5|83235.5|24
1622020440000|2021-05-26 09:14:00|83261.7|83236.7|83274.8|83249.8|83277.4|83252.4|83258.3|83233.3|54
1622020450000|2021-05-26 09:14:10|83274.5|83249.5|83272|83247|83276.8|83251.8|83269.9|83244.9|55
1622020460000|2021-05-26 09:14:20|83272.2|83247.2|83274.4|83249.4|83274.7|83249.7|83270.5|83245.5|39
1622020470000|2021-05-26 09:14:30|83274.3|83249.3|83269.4|83244.4|83274.9|83249.9|83268.8|83243.8|29
1622020480000|2021-05-26 09:14:40|83269.1|83244.1|83258.7|83233.7|83270|83245|83257.1|83232.1|47
1622020490000|2021-05-26 09:14:50|83258.6|83233.6|83256.9|83231.9|83259.1|83234.1|83255.1|83230.1|35
1622020500000|2021-05-26 09:15:00|83256.8|83231.8|83253.5|83228.5|83257.3|83232.3|83253.2|83228.2|33
1622020510000|2021-05-26 09:15:10|83254.1|83229.1|83263.1|83238.1|83263.6|83238.6|83247.9|83222.9|65
1622020520000|2021-05-26 09:15:20|83259.9|83234.9|83265.8|83240.8|83265.8|83240.8|83259.1|83234.1|55
1622020530000|2021-05-26 09:15:30|83265.9|83240.9|83256.3|83231.3|83270|83245|83255.7|83230.7|50
1622020540000|2021-05-26 09:15:40|83256.7|83231.7|83255.5|83230.5|83258.4|83233.4|83255.1|83230.1|30
1622020550000|2021-05-26 09:15:50|83255.9|83230.9|83259.3|83234.3|83265.3|83240.3|83255.9|83230.9|44
1622020560000|2021-05-26 09:16:00|83261.9|83236.9|83259.2|83234.2|83265.6|83240.6|83251.5|83226.5|64
1622020570000|2021-05-26 09:16:10|83260.7|83235.7|83278.3|83253.3|83280.6|83255.6|83259.3|83234.3|55
1622020580000|2021-05-26 09:16:20|83280|83255|83275.2|83250.2|83280.7|83255.7|83274.1|83249.1|29
1622020590000|2021-05-26 09:16:30|83276.7|83251.7|83276|83251|83277.6|83252.6|83274.9|83249.9|16
1622020600000|2021-05-26 09:16:40|83276.8|83251.8|83264.3|83239.3|83276.8|83251.8|83264.2|83239.2|34
1622020610000|2021-05-26 09:16:50|83264.4|83239.4|83265.1|83240.1|83268.5|83243.5|83262.9|83237.9|32
1622020620000|2021-05-26 09:17:00|83265.2|83240.2|83263.3|83238.3|83272.4|83247.4|83263|83238|35
1622020630000|2021-05-26 09:17:10|83262.6|83237.6|83248.5|83223.5|83264.7|83239.7|83245.8|83220.8|42
1622020640000|2021-05-26 09:17:20|83245.3|83220.3|83256.2|83231.2|83257.2|83232.2|83245.3|83220.3|48
1622020650000|2021-05-26 09:17:30|83256.5|83231.5|83268|83243|83268.5|83243.5|83255.1|83230.1|47
1622020660000|2021-05-26 09:17:40|83268.1|83243.1|83264.7|83239.7|83269.2|83244.2|83262.9|83237.9|48
1622020670000|2021-05-26 09:17:50|83266.8|83241.8|83266.1|83241.1|83267.9|83242.9|83265|83240|34
1622020680000|2021-05-26 09:18:00|83265.9|83240.9|83273.6|83248.6|83276.9|83251.9|83263.7|83238.7|55
1622020690000|2021-05-26 09:18:10|83273.4|83248.4|83285.6|83260.6|83286.2|83261.2|83271.6|83246.6|54
1622020700000|2021-05-26 09:18:20|83285.4|83260.4|83280|83255|83286.9|83261.9|83278.9|83253.9|44
1622020710000|2021-05-26 09:18:30|83280.9|83255.9|83280.6|83255.6|83283.7|83258.7|83278.4|83253.4|44
1622020720000|2021-05-26 09:18:40|83281.2|83256.2|83283.4|83258.4|83288.2|83263.2|83281.2|83256.2|39
1622020730000|2021-05-26 09:18:50|83283.1|83258.1|83266.1|83241.1|83283.4|83258.4|83265.1|83240.1|47
1622020740000|2021-05-26 09:19:00|83265.7|83240.7|83266.9|83241.9|83269.6|83244.6|83265.6|83240.6|36
1622020750000|2021-05-26 09:19:10|83266.8|83241.8|83266.8|83241.8|83267.3|83242.3|83265.5|83240.5|18
1622020760000|2021-05-26 09:19:20|83266.5|83241.5|83252.2|83227.2|83266.6|83241.6|83251.1|83226.1|41
1622020770000|2021-05-26 09:19:30|83252.3|83227.3|83267.8|83242.8|83272.2|83247.2|83252.3|83227.3|52
1622020780000|2021-05-26 09:19:40|83268.1|83243.1|83273.5|83248.5|83274.8|83249.8|83264.5|83239.5|38
1622020790000|2021-05-26 09:19:50|83273.3|83248.3|83259.3|83234.3|83273.3|83248.3|83258|83233|56
1622020800000|2021-05-26 09:20:00|83259|83234|83271.9|83246.9|83272.8|83247.8|83254|83229|58
1622020810000|2021-05-26 09:20:10|83267.7|83242.7|83255.2|83230.2|83272.1|83247.1|83255.2|83230.2|55
1622020820000|2021-05-26 09:20:20|83257.7|83232.7|83249.9|83224.9|83269.5|83244.5|83248.2|83223.2|59
1622020830000|2021-05-26 09:20:30|83251.3|83226.3|83234.9|83209.9|83251.3|83226.3|83234.9|83209.9|46
1622020840000|2021-05-26 09:20:40|83238.2|83213.2|83242.5|83217.5|83249.8|83224.8|83235.7|83210.7|54
1622020850000|2021-05-26 09:20:50|83242.3|83217.3|83238.4|83213.4|83242.9|83217.9|83237.5|83212.5|31
1622020860000|2021-05-26 09:21:00|83237.8|83212.8|83236.9|83211.9|83238.1|83213.1|83236.9|83211.9|25
1622020870000|2021-05-26 09:21:10|83237|83212|83236.8|83211.8|83238.1|83213.1|83236.4|83211.4|29
1622020880000|2021-05-26 09:21:20|83236.7|83211.7|83231.9|83206.9|83238.1|83213.1|83231.3|83206.3|40
1622020890000|2021-05-26 09:21:30|83231.8|83206.8|83223.4|83198.4|83231.8|83206.8|83221.6|83196.6|44
1622020900000|2021-05-26 09:21:40|83222.5|83197.5|83215.7|83190.7|83223|83198|83213.6|83188.6|50
1622020910000|2021-05-26 09:21:50|83215.1|83190.1|83219.8|83194.8|83221.5|83196.5|83212.9|83187.9|49
1622020920000|2021-05-26 09:22:00|83219.9|83194.9|83205.9|83180.9|83219.9|83194.9|83204.2|83179.2|52
1622020930000|2021-05-26 09:22:10|83205.7|83180.7|83205.2|83180.2|83212.9|83187.9|83205.1|83180.1|61
1622020940000|2021-05-26 09:22:20|83205.4|83180.4|83210.6|83185.6|83220.1|83195.1|83205.4|83180.4|64
1622020950000|2021-05-26 09:22:30|83209.4|83184.4|83207.5|83182.5|83209.4|83184.4|83198.5|83173.5|62
1622020960000|2021-05-26 09:22:40|83206.8|83181.8|83215.9|83190.9|83216.4|83191.4|83206.8|83181.8|47
1622020970000|2021-05-26 09:22:50|83216.4|83191.4|83218.3|83193.3|83222.7|83197.7|83216.4|83191.4|38
1622020980000|2021-05-26 09:23:00|83218.1|83193.1|83223|83198|83223|83198|83214.7|83189.7|38
1622020990000|2021-05-26 09:23:10|83221.7|83196.7|83225.9|83200.9|83226.3|83201.3|83220.9|83195.9|48
1622021000000|2021-05-26 09:23:20|83225.7|83200.7|83214|83189|83225.9|83200.9|83212.9|83187.9|47
1622021010000|2021-05-26 09:23:30|83213.8|83188.8|83207.7|83182.7|83214.3|83189.3|83207.7|83182.7|33
1622021020000|2021-05-26 09:23:40|83207.9|83182.9|83208.3|83183.3|83208.6|83183.6|83207|83182|31
1622021030000|2021-05-26 09:23:50|83208.5|83183.5|83207.1|83182.1|83208.5|83183.5|83200.3|83175.3|44
1622021040000|2021-05-26 09:24:00|83210.6|83185.6|83220.4|83195.4|83220.8|83195.8|83210.6|83185.6|40
1622021050000|2021-05-26 09:24:10|83220.5|83195.5|83218.3|83193.3|83221.6|83196.6|83218.2|83193.2|23
1622021060000|2021-05-26 09:24:20|83218.1|83193.1|83218.6|83193.6|83218.9|83193.9|83217.3|83192.3|26
1622021070000|2021-05-26 09:24:30|83218.1|83193.1|83221.9|83196.9|83221.9|83196.9|83214.9|83189.9|34
1622021080000|2021-05-26 09:24:40|83221.7|83196.7|83219.5|83194.5|83221.7|83196.7|83219.5|83194.5|24
1622021090000|2021-05-26 09:24:50|83219.6|83194.6|83207.3|83182.3|83223.3|83198.3|83207.3|83182.3|35
1622021100000|2021-05-26 09:25:00|83207.7|83182.7|83194.6|83169.6|83207.7|83182.7|83194.6|83169.6|61
1622021110000|2021-05-26 09:25:10|83195.3|83170.3|83188.2|83163.2|83195.6|83170.6|83180.3|83155.3|56
1622021120000|2021-05-26 09:25:20|83187.6|83162.6|83169.4|83144.4|83188.4|83163.4|83169.4|83144.4|48
1622021130000|2021-05-26 09:25:30|83171.2|83146.2|83154.4|83129.4|83175.5|83146.2|83153.7|83125.5|60
1622021140000|2021-05-26 09:25:40|83154.6|83129.6|83163.4|83138.4|83163.4|83138.4|83153.7|83128.7|40
1622021150000|2021-05-26 09:25:50|83162.9|83137.9|83161.5|83136.5|83163.3|83138.3|83161.1|83136.1|20
1622021160000|2021-05-26 09:26:00|83161.2|83136.2|83167|83142|83167.3|83142.3|83160.9|83135.9|31
1622021170000|2021-05-26 09:26:10|83166.6|83141.6|83165.1|83140.1|83166.7|83141.7|83163.3|83138.3|28
1622021180000|2021-05-26 09:26:20|83164.8|83139.8|83165|83140|83165.2|83140.2|83164|83139|15
1622021190000|2021-05-26 09:26:30|83165.2|83140.2|83159.9|83134.9|83165.2|83140.2|83159.4|83134.4|25
1622021200000|2021-05-26 09:26:40|83159.3|83134.3|83151.8|83126.8|83159.3|83134.3|83146.5|83121.5|44
1622021210000|2021-05-26 09:26:50|83151.3|83126.3|83150.9|83125.9|83152.1|83127.1|83150.8|83125.8|24
1622021220000|2021-05-26 09:27:00|83151.2|83126.2|83150|83125|83152|83127|83148|83123|38
1622021230000|2021-05-26 09:27:10|83149.9|83124.9|83154.1|83129.1|83155.7|83130.7|83149.7|83124.7|37
1622021240000|2021-05-26 09:27:20|83153.7|83128.7|83151.3|83126.3|83153.7|83128.7|83148.7|83123.7|40
1622021250000|2021-05-26 09:27:30|83151.7|83126.7|83153.6|83128.6|83155.7|83130.7|83150|83125|40
1622021260000|2021-05-26 09:27:40|83153.9|83128.9|83161|83136|83161.7|83136.7|83152.6|83127.6|36
1622021270000|2021-05-26 09:27:50|83161.7|83136.7|83162.5|83137.5|83162.7|83137.7|83159.8|83134.8|42
1622021280000|2021-05-26 09:28:00|83162.4|83137.4|83166.5|83141.5|83166.8|83141.8|83162.2|83137.2|45
1622021290000|2021-05-26 09:28:10|83166.3|83141.3|83167.7|83142.7|83167.9|83142.9|83166.3|83141.3|22
1622021300000|2021-05-26 09:28:20|83167.9|83142.9|83167.9|83142.9|83168|83143|83167.2|83142.2|23
1622021310000|2021-05-26 09:28:30|83167.7|83142.7|83172.5|83147.5|83172.5|83147.5|83167.4|83142.4|52
1622021320000|2021-05-26 09:28:40|83172.4|83147.4|83161.3|83136.3|83172.6|83147.6|83160.1|83135.1|46
1622021330000|2021-05-26 09:28:50|83161.8|83136.8|83153|83128|83161.8|83136.8|83148.1|83123.1|46
1622021340000|2021-05-26 09:29:00|83153.1|83128.1|83161.5|83136.5|83161.9|83136.9|83152.5|83127.5|33
1622021350000|2021-05-26 09:29:10|83160.5|83135.5|83146.7|83121.7|83160.5|83135.5|83145.5|83120.5|41
1622021360000|2021-05-26 09:29:20|83146.6|83121.6|83146.4|83121.4|83148.5|83123.5|83144.6|83119.6|42
1622021370000|2021-05-26 09:29:30|83146.3|83121.3|83151.6|83126.6|83152.1|83127.1|83142.9|83117.9|49
1622021380000|2021-05-26 09:29:40|83151|83126|83146.7|83121.7|83152.2|83127.2|83146.4|83121.4|42
1622021390000|2021-05-26 09:29:50|83147|83122|83142.7|83117.7|83147|83122|83141.2|83116.2|43
1622021400000|2021-05-26 09:30:00|83143.8|83118.8|83148.1|83123.1|83150.5|83125.5|83140.6|83115.6|50
1622021410000|2021-05-26 09:30:10|83148.2|83123.2|83150|83125|83150|83125|83145.8|83120.8|28
1622021420000|2021-05-26 09:30:20|83149.9|83124.9|83149.6|83124.6|83157.7|83132.7|83147.7|83122.7|39
1622021430000|2021-05-26 09:30:30|83150.4|83125.4|83151.8|83126.8|83152.4|83127.4|83150|83125|32
1622021440000|2021-05-26 09:30:40|83151.4|83126.4|83161|83136|83166.2|83141.2|83151.4|83126.4|51
1622021450000|2021-05-26 09:30:50|83160.9|83135.9|83162.6|83137.6|83164.6|83139.6|83160.6|83135.6|42
1622021460000|2021-05-26 09:31:00|83163.5|83138.5|83156.1|83131.1|83163.9|83138.9|83155.2|83130.2|52
1622021470000|2021-05-26 09:31:10|83156.2|83131.2|83156.6|83131.6|83157.3|83132.3|83155.9|83130.9|29
1622021480000|2021-05-26 09:31:20|83157.5|83132.5|83156.2|83131.2|83160.5|83135.5|83156|83131|36
1622021490000|2021-05-26 09:31:30|83155.4|83130.4|83154|83129|83156.2|83131.2|83152.6|83127.6|43
1622021500000|2021-05-26 09:31:40|83154.8|83129.8|83154|83129|83156|83131|83153.4|83128.4|31
1622021510000|2021-05-26 09:31:50|83153.7|83128.7|83146.8|83121.8|83154.4|83129.4|83145.3|83120.3|37
1622021520000|2021-05-26 09:32:00|83147|83122|83142.5|83117.5|83147.5|83122.5|83142.5|83117.5|28
1622021530000|2021-05-26 09:32:10|83142.7|83117.7|83141|83116|83146.8|83121.8|83139.7|83114.7|57
1622021540000|2021-05-26 09:32:20|83140.5|83115.5|83139.4|83114.4|83141|83116|83138.7|83113.7|35
1622021550000|2021-05-26 09:32:30|83140.1|83115.1|83139.8|83114.8|83141|83116|83138.3|83113.3|22
1622021560000|2021-05-26 09:32:40|83139.6|83114.6|83142.7|83117.7|83142.7|83117.7|83138.7|83113.7|34
1622021570000|2021-05-26 09:32:50|83141.9|83116.9|83140.8|83115.8|83142.8|83117.8|83140.1|83115.1|40
1622021580000|2021-05-26 09:33:00|83141.8|83116.8|83131.9|83106.9|83141.8|83116.8|83128.5|83103.5|46
1622021590000|2021-05-26 09:33:10|83131.6|83106.6|83135.4|83110.4|83137.2|83112.2|83131.6|83106.6|33
1622021600000|2021-05-26 09:33:20|83135.6|83110.6|83135.5|83110.5|83135.9|83110.9|83133.9|83108.9|24
1622021610000|2021-05-26 09:33:30|83135.7|83110.7|83134.7|83109.7|83135.9|83110.9|83132.3|83107.3|21
1622021620000|2021-05-26 09:33:40|83134.6|83109.6|83133.4|83108.4|83135.9|83110.9|83133.3|83108.3|26
1622021630000|2021-05-26 09:33:50|83134.2|83109.2|83131.2|83106.2|83134.3|83109.3|83131.2|83106.2|19
1622021640000|2021-05-26 09:34:00|83132.6|83107.6|83129.7|83104.7|83132.6|83107.6|83128.9|83103.9|41
1622021650000|2021-05-26 09:34:10|83130.1|83105.1|83128.7|83103.7|83130.4|83105.4|83123.5|83098.5|47
1622021660000|2021-05-26 09:34:20|83128.8|83103.8|83138|83113|83138|83113|83128.7|83103.7|41
1622021670000|2021-05-26 09:34:30|83138.2|83113.2|83138.3|83113.3|83145.7|83120.7|83138|83113|53
1622021680000|2021-05-26 09:34:40|83138.4|83113.4|83132.4|83107.4|83138.9|83113.9|83132.3|83107.3|39
1622021690000|2021-05-26 09:34:50|83132.3|83107.3|83137.9|83112.9|83138.8|83113.8|83132.2|83107.2|44
1622021700000|2021-05-26 09:35:00|83138|83113|83139.8|83114.8|83139.8|83114.8|83138|83113|19
1622021710000|2021-05-26 09:35:10|83140.1|83115.1|83145.1|83120.1|83145.1|83120.1|83139.6|83114.6|31
1622021720000|2021-05-26 09:35:20|83144.8|83119.8|83144.3|83119.3|83145.4|83120.4|83144.2|83119.2|16
1622021730000|2021-05-26 09:35:30|83144.2|83119.2|83135.8|83110.8|83144.2|83119.2|83131.5|83106.5|51
1622021740000|2021-05-26 09:35:40|83134.8|83109.8|83132.6|83107.6|83135.7|83110.7|83130.3|83105.3|42
1622021750000|2021-05-26 09:35:50|83133.2|83108.2|83136.1|83111.1|83139.5|83114.5|83130|83105|45
1622021760000|2021-05-26 09:36:00|83137|83112|83137.7|83112.7|83141.4|83116.4|83136.8|83111.8|41
1622021770000|2021-05-26 09:36:10|83137.4|83112.4|83140.7|83115.7|83141.1|83116.1|83136.7|83111.7|39
1622021780000|2021-05-26 09:36:20|83140.9|83115.9|83139.6|83114.6|83141.4|83116.4|83138|83113|27
1622021790000|2021-05-26 09:36:30|83139.4|83114.4|83141.9|83116.9|83144.9|83119.9|83138.2|83113.2|41
1622021800000|2021-05-26 09:36:40|83140.9|83115.9|83146.6|83121.6|83147|83122|83140.4|83115.4|40
1622021810000|2021-05-26 09:36:50|83146.4|83121.4|83148.9|83123.9|83149.6|83124.6|83146.4|83121.4|47
1622021820000|2021-05-26 09:37:00|83148.8|83123.8|83160.9|83135.9|83166.1|83141.1|83147.8|83122.8|50
1622021830000|2021-05-26 09:37:10|83160.7|83135.7|83163.6|83138.6|83163.6|83138.6|83158.7|83133.7|40
1622021840000|2021-05-26 09:37:20|83163.4|83138.4|83166.3|83141.3|83166.8|83141.8|83161.1|83136.1|35
1622021850000|2021-05-26 09:37:30|83166.4|83141.4|83162.9|83137.9|83166.4|83141.4|83161.3|83136.3|46
1622021860000|2021-05-26 09:37:40|83162.8|83137.8|83159.9|83134.9|83163.2|83138.2|83159|83134|32
1622021870000|2021-05-26 09:37:50|83159.5|83134.5|83157.7|83132.7|83162.1|83137.1|83157.3|83132.3|43
1622021880000|2021-05-26 09:38:00|83157.8|83132.8|83159.8|83134.8|83161.6|83136.6|83154.9|83129.9|53
1622021890000|2021-05-26 09:38:10|83160.4|83135.4|83164.2|83139.2|83167.7|83142.7|83158.6|83133.6|46
1622021900000|2021-05-26 09:38:20|83164.5|83139.5|83164.4|83139.4|83166.6|83141.6|83164.3|83139.3|51
1622021910000|2021-05-26 09:38:30|83164.2|83139.2|83164.6|83139.6|83166.4|83141.4|83164.1|83139.1|29
1622021920000|2021-05-26 09:38:40|83164|83139|83158|83133|83164|83139|83157.4|83132.4|41
1622021930000|2021-05-26 09:38:50|83157.8|83132.8|83157.1|83132.1|83158.8|83133.8|83155.9|83130.9|31
1622021940000|2021-05-26 09:39:00|83156.9|83131.9|83157.8|83132.8|83157.8|83132.8|83156.3|83131.3|32
1622021950000|2021-05-26 09:39:10|83159.3|83134.3|83158.7|83133.7|83163.4|83138.4|83157.3|83132.3|40
1622021960000|2021-05-26 09:39:20|83158.8|83133.8|83151.6|83126.6|83158.8|83133.8|83151.6|83126.6|26
1622021970000|2021-05-26 09:39:30|83152.1|83127.1|83152.4|83127.4|83153.5|83128.5|83151.5|83126.5|28
1622021980000|2021-05-26 09:39:40|83152.7|83127.7|83153.6|83128.6|83153.6|83128.6|83152|83127|20
1622021990000|2021-05-26 09:39:50|83153.7|83128.7|83162|83137|83162|83137|83150|83125|38
1622022000000|2021-05-26 09:40:00|83162.1|83137.1|83162.2|83137.2|83166|83141|83161.7|83136.7|43
1622022010000|2021-05-26 09:40:10|83161.6|83136.6|83163.7|83138.7|83166.2|83141.2|83161.6|83136.6|34
1622022020000|2021-05-26 09:40:20|83163.9|83138.9|83151.2|83126.2|83166.7|83141.7|83149.9|83124.9|57
1622022030000|2021-05-26 09:40:30|83150.8|83125.8|83149.3|83124.3|83151.9|83126.9|83149.1|83124.1|42
1622022040000|2021-05-26 09:40:40|83149.4|83124.4|83149.8|83124.8|83149.9|83124.9|83148.5|83123.5|26
1622022050000|2021-05-26 09:40:50|83149.9|83124.9|83154|83129|83155.3|83130.3|83149.6|83124.6|28
1622022060000|2021-05-26 09:41:00|83154.4|83129.4|83156.7|83131.7|83156.7|83131.7|83150.5|83125.5|53
1622022070000|2021-05-26 09:41:10|83156.6|83131.6|83155.9|83130.9|83156.9|83131.9|83155.7|83130.7|25
1622022080000|2021-05-26 09:41:20|83155.8|83130.8|83152.6|83127.6|83156.7|83131.7|83152.6|83127.6|31
1622022090000|2021-05-26 09:41:30|83152.8|83127.8|83155|83130|83155.9|83130.9|83152.6|83127.6|36
1622022100000|2021-05-26 09:41:40|83154.3|83129.3|83153.5|83128.5|83155.3|83130.3|83153.5|83128.5|29
1622022110000|2021-05-26 09:41:50|83152.1|83127.1|83157.1|83132.1|83172.5|83147.5|83152.1|83127.1|54
1622022120000|2021-05-26 09:42:00|83156.9|83131.9|83171.3|83146.3|83181.3|83156.3|83156.3|83131.3|48
1622022130000|2021-05-26 09:42:10|83172.3|83147.3|83173.6|83148.6|83174.8|83149.8|83170.9|83145.9|41
1622022140000|2021-05-26 09:42:20|83173.5|83148.5|83179.2|83154.2|83179.2|83154.2|83171|83146|30
1622022150000|2021-05-26 09:42:30|83178|83153|83174.1|83149.1|83179.7|83154.7|83173.4|83148.4|45
1622022160000|2021-05-26 09:42:40|83174|83149|83167.2|83142.2|83174|83149|83166.7|83141.7|49
1622022170000|2021-05-26 09:42:50|83166.8|83141.8|83170.6|83145.6|83170.6|83145.6|83165.2|83140.2|42
1622022180000|2021-05-26 09:43:00|83170.4|83145.4|83173.4|83148.4|83175.2|83150.2|83170.4|83145.4|52
1622022190000|2021-05-26 09:43:10|83173.6|83148.6|83182.2|83157.2|83185.7|83160.7|83173.3|83148.3|42
1622022200000|2021-05-26 09:43:20|83181.8|83156.8|83176|83151|83182|83157|83175.6|83150.6|46
1622022210000|2021-05-26 09:43:30|83175.8|83150.8|83175.3|83150.3|83176.3|83151.3|83175.1|83150.1|35
1622022220000|2021-05-26 09:43:40|83175.5|83150.5|83177.9|83152.9|83177.9|83152.9|83175.4|83150.4|28
1622022230000|2021-05-26 09:43:50|83178.1|83153.1|83184.1|83159.1|83185.1|83160.1|83177.6|83152.6|32
1622022240000|2021-05-26 09:44:00|83184.2|83159.2|83199.8|83174.8|83199.8|83174.8|83182|83157|47
1622022250000|2021-05-26 09:44:10|83199.3|83174.3|83197.2|83172.2|83200.4|83175.4|83196.6|83171.6|48
1622022260000|2021-05-26 09:44:20|83196.9|83171.9|83206.2|83181.2|83207.6|83182.6|83196.9|83171.9|54
1622022270000|2021-05-26 09:44:30|83206.1|83181.1|83188.6|83163.6|83206.1|83181.1|83186.7|83161.7|39
1622022280000|2021-05-26 09:44:40|83190.6|83165.6|83193.9|83168.9|83197.5|83172.5|83189.9|83164.9|31
1622022290000|2021-05-26 09:44:50|83193.5|83168.5|83193.4|83168.4|83198.7|83173.7|83190|83165|50
1622022300000|2021-05-26 09:45:00|83192.9|83167.9|83200.5|83175.5|83207.5|83182.5|83192.9|83167.9|53
1622022310000|2021-05-26 09:45:10|83200.3|83175.3|83207.4|83182.4|83209.9|83184.9|83195.5|83170.5|52
1622022320000|2021-05-26 09:45:20|83207.7|83182.7|83202.9|83177.9|83209.3|83184.3|83202.9|83177.9|51
1622022330000|2021-05-26 09:45:30|83202.6|83177.6|83203.4|83178.4|83205|83180|83193.6|83168.6|59
1622022340000|2021-05-26 09:45:40|83204.8|83179.8|83209.3|83184.3|83210|83185|83202.7|83177.7|44
1622022350000|2021-05-26 09:45:50|83209.9|83184.9|83204.6|83179.6|83210.4|83185.4|83202.6|83177.6|44
1622022360000|2021-05-26 09:46:00|83205.5|83180.5|83209.4|83184.4|83219.4|83194.4|83205.2|83180.2|51
1622022370000|2021-05-26 09:46:10|83210.1|83185.1|83205.8|83180.8|83215.8|83190.8|83205.8|83180.8|62
1622022380000|2021-05-26 09:46:20|83204.4|83179.4|83212.3|83187.3|83212.3|83187.3|83203.9|83178.9|50
1622022390000|2021-05-26 09:46:30|83211.2|83186.2|83206|83181|83212.1|83187.1|83203.8|83178.8|44
1622022400000|2021-05-26 09:46:40|83206.4|83181.4|83203.2|83178.2|83206.7|83181.7|83201.7|83176.7|47
1622022410000|2021-05-26 09:46:50|83203.7|83178.7|83219.8|83194.8|83219.8|83194.8|83203.5|83178.5|46
1622022420000|2021-05-26 09:47:00|83219.7|83194.7|83216.7|83191.7|83220.8|83195.8|83205.3|83180.3|60
1622022430000|2021-05-26 09:47:10|83216|83191|83235.3|83210.3|83235.5|83210.5|83215.4|83190.4|57
1622022440000|2021-05-26 09:47:20|83234|83209|83232.8|83207.8|83236.9|83211.9|83232.4|83207.4|46
1622022450000|2021-05-26 09:47:30|83233.2|83208.2|83226.6|83201.6|83233.2|83208.2|83218.8|83193.8|50
1622022460000|2021-05-26 09:47:40|83226.9|83201.9|83243.6|83218.6|83243.6|83218.6|83226.1|83201.1|39
1622022470000|2021-05-26 09:47:50|83242.9|83217.9|83223.2|83198.2|83243.5|83218.5|83215.8|83190.8|50
1622022480000|2021-05-26 09:48:00|83223.6|83198.6|83220.8|83195.8|83229|83204|83220.8|83195.8|47
1622022490000|2021-05-26 09:48:10|83221|83196|83226|83201|83227.3|83202.3|83217.7|83192.7|43
1622022500000|2021-05-26 09:48:20|83225.8|83200.8|83215.6|83190.6|83225.9|83200.9|83215.3|83190.3|49
1622022510000|2021-05-26 09:48:30|83216|83191|83211.3|83186.3|83216.5|83191.5|83208.7|83183.7|34
1622022520000|2021-05-26 09:48:40|83211|83186|83214.2|83189.2|83214.3|83189.3|83210.4|83185.4|33
1622022530000|2021-05-26 09:48:50|83213.7|83188.7|83221.5|83196.5|83223.3|83198.3|83212.2|83187.2|44
1622022540000|2021-05-26 09:49:00|83222.6|83197.6|83203.9|83178.9|83228|83203|83203.5|83178.5|61
1622022550000|2021-05-26 09:49:10|83204.7|83179.7|83203|83178|83208|83183|83201.8|83176.8|38
1622022560000|2021-05-26 09:49:20|83202.9|83177.9|83211|83186|83211|83186|83194.8|83169.8|63
1622022570000|2021-05-26 09:49:30|83210.3|83185.3|83212.9|83187.9|83213.4|83188.4|83207|83182|50
1622022580000|2021-05-26 09:49:40|83212.7|83187.7|83193.2|83168.2|83213.9|83188.9|83193.2|83168.2|56
1622022590000|2021-05-26 09:49:50|83193.7|83168.7|83194.9|83169.9|83196.4|83171.4|83193.7|83168.7|58
1622022600000|2021-05-26 09:50:00|83195|83170|83194.7|83169.7|83196.1|83171.1|83194.1|83169.1|34
1622022610000|2021-05-26 09:50:10|83194.6|83169.6|83186.3|83161.3|83195|83170|83184.9|83159.9|59
1622022620000|2021-05-26 09:50:20|83185.2|83160.2|83181.7|83156.7|83186.3|83161.3|83181.1|83156.1|42
1622022630000|2021-05-26 09:50:30|83181|83156|83180.4|83155.4|83184.5|83159.5|83178.2|83153.2|55
1622022640000|2021-05-26 09:50:40|83180.7|83155.7|83186.6|83161.6|83187|83162|83179.5|83154.5|56
1622022650000|2021-05-26 09:50:50|83187|83162|83198.5|83173.5|83201|83176|83187|83162|61
1622022660000|2021-05-26 09:51:00|83198.4|83173.4|83202.2|83177.2|83207|83182|83196.2|83171.2|59
1622022670000|2021-05-26 09:51:10|83203.1|83178.1|83208.6|83183.6|83208.6|83183.6|83202|83177|36
1622022680000|2021-05-26 09:51:20|83207.9|83182.9|83209.5|83184.5|83211.4|83186.4|83203.5|83178.5|58
1622022690000|2021-05-26 09:51:30|83209.9|83184.9|83213.1|83188.1|83213.1|83188.1|83204|83179|59
1622022700000|2021-05-26 09:51:40|83213.2|83188.2|83208.8|83183.8|83215.4|83190.4|83205.7|83180.7|49
1622022710000|2021-05-26 09:51:50|83209.6|83184.6|83202|83177|83209.6|83184.6|83201.9|83176.9|53
1622022720000|2021-05-26 09:52:00|83201.8|83176.8|83203.2|83178.2|83205.3|83180.3|83196.3|83171.3|58
1622022730000|2021-05-26 09:52:10|83203.1|83178.1|83199.5|83174.5|83205.1|83180.1|83195.4|83170.4|34
1622022740000|2021-05-26 09:52:20|83198.8|83173.8|83187.4|83162.4|83199.5|83174.5|83186.2|83161.2|51
1622022750000|2021-05-26 09:52:30|83187|83162|83184.7|83159.7|83187.1|83162.1|83183.8|83158.8|41
1622022760000|2021-05-26 09:52:40|83183.6|83158.6|83184.8|83159.8|83187.8|83162.8|83181|83156|48
1622022770000|2021-05-26 09:52:50|83184.6|83159.6|83185.1|83160.1|83185.2|83160.2|83184.2|83159.2|22
1622022780000|2021-05-26 09:53:00|83184.9|83159.9|83176.3|83151.3|83185|83160|83172|83147|42
1622022790000|2021-05-26 09:53:10|83176.6|83151.6|83176|83151|83176.6|83151.6|83175.3|83150.3|15
1622022800000|2021-05-26 09:53:20|83176.1|83151.1|83191.1|83166.1|83191.7|83166.7|83176.1|83151.1|50
1622022810000|2021-05-26 09:53:30|83190.7|83165.7|83190.6|83165.6|83192.5|83167.5|83190|83165|31
1622022820000|2021-05-26 09:53:40|83190.5|83165.5|83190.6|83165.6|83190.6|83165.6|83187.5|83162.5|24
1622022830000|2021-05-26 09:53:50|83190.3|83165.3|83195.2|83170.2|83195.8|83170.8|83190.3|83165.3|34
1622022840000|2021-05-26 09:54:00|83196.5|83171.5|83193.8|83168.8|83196.7|83171.7|83192.7|83167.7|20
1622022850000|2021-05-26 09:54:10|83193.7|83168.7|83194.3|83169.3|83194.9|83169.9|83193.1|83168.1|35
1622022860000|2021-05-26 09:54:20|83194.2|83169.2|83195.6|83170.6|83196.5|83171.5|83193.6|83168.6|33
1622022870000|2021-05-26 09:54:30|83195.1|83170.1|83188.7|83163.7|83195.2|83170.2|83186.2|83161.2|48
1622022880000|2021-05-26 09:54:40|83188.9|83163.9|83189|83164|83189.4|83164.4|83187.8|83162.8|23
1622022890000|2021-05-26 09:54:50|83189.5|83164.5|83185.4|83160.4|83189.5|83164.5|83184|83159|23
1622022900000|2021-05-26 09:55:00|83185.5|83160.5|83178|83153|83185.5|83160.5|83176.5|83151.5|58
1622022910000|2021-05-26 09:55:10|83178.1|83153.1|83183.6|83158.6|83187.5|83162.5|83178.1|83153.1|49
1622022920000|2021-05-26 09:55:20|83183.4|83158.4|83175.3|83150.3|83184.4|83159.4|83174.7|83149.7|39
1622022930000|2021-05-26 09:55:30|83175.4|83150.4|83177.2|83152.2|83178.3|83153.3|83175.2|83150.2|42
1622022940000|2021-05-26 09:55:40|83177.6|83152.6|83178.5|83153.5|83179.9|83154.9|83174.6|83149.6|42
1622022950000|2021-05-26 09:55:50|83178.9|83153.9|83178.7|83153.7|83178.9|83153.9|83172.8|83147.8|52
1622022960000|2021-05-26 09:56:00|83178.8|83153.8|83181.2|83156.2|83181.3|83156.3|83177.4|83152.4|26
1622022970000|2021-05-26 09:56:10|83181.1|83156.1|83186.6|83161.6|83187.4|83162.4|83179.8|83154.8|35
1622022980000|2021-05-26 09:56:20|83186.7|83161.7|83175.1|83150.1|83186.9|83161.9|83173.1|83148.1|48
1622022990000|2021-05-26 09:56:30|83173.3|83148.3|83173.2|83148.2|83174|83149|83172.5|83147.5|30
1622023000000|2021-05-26 09:56:40|83172.9|83147.9|83186.9|83161.9|83187.8|83162.8|83172.9|83147.9|33
1622023010000|2021-05-26 09:56:50|83187.3|83162.3|83184.6|83159.6|83189.1|83164.1|83183.6|83158.6|43
1622023020000|2021-05-26 09:57:00|83185.9|83160.9|83191.4|83166.4|83194.2|83169.2|83183.6|83158.6|61
1622023030000|2021-05-26 09:57:10|83190.7|83165.7|83193.9|83168.9|83195.1|83170.1|83189|83164|38
1622023040000|2021-05-26 09:57:20|83194.1|83169.1|83190.4|83165.4|83194.1|83169.1|83189.6|83164.6|35
1622023050000|2021-05-26 09:57:30|83190.1|83165.1|83180.7|83155.7|83190.1|83165.1|83176.9|83151.9|64
1622023060000|2021-05-26 09:57:40|83180|83155|83180.6|83155.6|83181.3|83156.3|83179|83154|44
1622023070000|2021-05-26 09:57:50|83180.5|83155.5|83190.9|83165.9|83195.9|83170.9|83176.7|83151.7|61
1622023080000|2021-05-26 09:58:00|83190.6|83165.6|83186.3|83161.3|83190.6|83165.6|83183.6|83158.6|55
1622023090000|2021-05-26 09:58:10|83186|83161|83195.3|83170.3|83195.8|83170.8|83183.6|83158.6|62
1622023100000|2021-05-26 09:58:20|83192.2|83167.2|83198.4|83173.4|83198.4|83173.4|83191.9|83166.9|39
1622023110000|2021-05-26 09:58:30|83198.3|83173.3|83198.8|83173.8|83205.1|83180.1|83196.3|83171.3|49
1622023120000|2021-05-26 09:58:40|83199|83174|83204|83179|83205.1|83180.1|83197.5|83172.5|49
1622023130000|2021-05-26 09:58:50|83203.7|83178.7|83201.8|83176.8|83209.9|83184.9|83196.7|83171.7|66
1622023140000|2021-05-26 09:59:00|83202.6|83177.6|83200.4|83175.4|83208.6|83183.6|83196.7|83171.7|66
1622023150000|2021-05-26 09:59:10|83200.5|83175.5|83207.1|83182.1|83207.1|83182.1|83190.1|83165.1|65
1622023160000|2021-05-26 09:59:20|83206.3|83181.3|83206.1|83181.1|83208.6|83183.6|83196.4|83171.4|69
1622023170000|2021-05-26 09:59:30|83204.7|83179.7|83216.5|83191.5|83217.2|83192.2|83197.6|83172.6|71
1622023180000|2021-05-26 09:59:40|83216.6|83191.6|83226.1|83201.1|83226.5|83201.5|83213.2|83188.2|55
1622023190000|2021-05-26 09:59:50|83225.6|83200.6|83215.6|83190.6|83226.5|83201.5|83215.6|83190.6|58
1622023200000|2021-05-26 10:00:00|83217.2|83192.2|83209.4|83184.4|83217.7|83192.7|83205.2|83180.2|61
1622023210000|2021-05-26 10:00:10|83214.8|83189.8|83220.3|83195.3|83224.3|83199.3|83214.8|83189.8|64
1622023220000|2021-05-26 10:00:20|83223.3|83198.3|83229.8|83204.8|83229.8|83204.8|83222.1|83197.1|50
1622023230000|2021-05-26 10:00:30|83229.3|83204.3|83238.9|83213.9|83245.3|83220.3|83229.3|83204.3|61
1622023240000|2021-05-26 10:00:40|83239.2|83214.2|83241.6|83216.6|83246|83221|83239.2|83214.2|51
1622023250000|2021-05-26 10:00:50|83241.5|83216.5|83242.3|83217.3|83246|83221|83241.3|83216.3|46
1622023260000|2021-05-26 10:01:00|83242.9|83217.9|83239.1|83214.1|83243.4|83218.4|83239|83214|59
1622023270000|2021-05-26 10:01:10|83238.8|83213.8|83238.2|83213.2|83241.1|83216.1|83236.5|83211.5|54
1622023280000|2021-05-26 10:01:20|83237.7|83212.7|83228.2|83203.2|83237.7|83212.7|83221.3|83196.3|73
1622023290000|2021-05-26 10:01:30|83228|83203|83217.2|83192.2|83228.5|83203.5|83212.3|83187.3|68
1622023300000|2021-05-26 10:01:40|83216.9|83191.9|83209.2|83184.2|83223.6|83198.6|83209.2|83184.2|60
1622023310000|2021-05-26 10:01:50|83209.4|83184.4|83220.9|83195.9|83222.8|83197.8|83206|83181|46
1622023320000|2021-05-26 10:02:00|83222.8|83197.8|83224|83199|83231.1|83206.1|83221.9|83196.9|64
1622023330000|2021-05-26 10:02:10|83224.1|83199.1|83209|83184|83224.6|83199.6|83209|83184|50
1622023340000|2021-05-26 10:02:20|83209.2|83184.2|83214.9|83189.9|83214.9|83189.9|83208.7|83183.7|39
1622023350000|2021-05-26 10:02:30|83214.7|83189.7|83212.2|83187.2|83232.6|83207.6|83210.3|83185.3|62
1622023360000|2021-05-26 10:02:40|83212.5|83187.5|83208.5|83183.5|83212.5|83187.5|83208.4|83183.4|26
1622023370000|2021-05-26 10:02:50|83208.6|83183.6|83200.2|83175.2|83209.8|83184.8|83199.8|83174.8|35
1622023380000|2021-05-26 10:03:00|83200.6|83175.6|83215.1|83190.1|83215.5|83190.5|83200.4|83175.4|35
1622023390000|2021-05-26 10:03:10|83214.9|83189.9|83206|83181|83218.5|83193.5|83205.7|83180.7|49
1622023400000|2021-05-26 10:03:20|83205.5|83180.5|83197.2|83172.2|83206.8|83181.8|83195.1|83170.1|33
1622023410000|2021-05-26 10:03:30|83196.7|83171.7|83202.8|83177.8|83203.6|83178.6|83196.4|83171.4|40
1622023420000|2021-05-26 10:03:40|83203|83178|83209.2|83184.2|83209.2|83184.2|83202.4|83177.4|30
1622023430000|2021-05-26 10:03:50|83210.2|83185.2|83220.4|83195.4|83220.4|83195.4|83210.2|83185.2|57
1622023440000|2021-05-26 10:04:00|83220.9|83195.9|83212.6|83187.6|83223.7|83198.7|83212.6|83187.6|42
1622023450000|2021-05-26 10:04:10|83212.8|83187.8|83206|83181|83212.8|83187.8|83205.8|83180.8|48
1622023460000|2021-05-26 10:04:20|83205.9|83180.9|83205|83180|83207.9|83182.9|83204|83179|50
1622023470000|2021-05-26 10:04:30|83204.9|83179.9|83207.5|83182.5|83207.7|83182.7|83204.9|83179.9|37
1622023480000|2021-05-26 10:04:40|83207.9|83182.9|83206.1|83181.1|83209.7|83184.7|83204.8|83179.8|38
1622023490000|2021-05-26 10:04:50|83206.2|83181.2|83214.3|83189.3|83216|83191|83205.9|83180.9|48
1622023500000|2021-05-26 10:05:00|83213.7|83188.7|83217|83192|83217.3|83192.3|83213.7|83188.7|38
1622023510000|2021-05-26 10:05:10|83216.4|83191.4|83225.3|83200.3|83225.6|83200.6|83215.9|83190.9|44
1622023520000|2021-05-26 10:05:20|83225|83200|83206.3|83181.3|83225.6|83200.6|83201.2|83176.2|48
1622023530000|2021-05-26 10:05:30|83206.2|83181.2|83208.7|83183.7|83208.7|83183.7|83206.2|83181.2|18
1622023540000|2021-05-26 10:05:40|83208.8|83183.8|83206.8|83181.8|83210.5|83185.5|83206.3|83181.3|28
1622023550000|2021-05-26 10:05:50|83206.5|83181.5|83194.3|83169.3|83212.8|83181.5|83191.8|83162.8|46
1622023560000|2021-05-26 10:06:00|83194.1|83169.1|83209.6|83184.6|83213|83188|83192.9|83167.9|52
1622023570000|2021-05-26 10:06:10|83209|83184|83188.4|83163.4|83211.5|83186.5|83185.1|83160.1|55
1622023580000|2021-05-26 10:06:20|83188.5|83163.5|83182.7|83157.7|83193.5|83168.5|83180.8|83155.8|55
1622023590000|2021-05-26 10:06:30|83183.1|83158.1|83195.8|83170.8|83197.6|83172.6|83180.4|83155.4|59
1622023600000|2021-05-26 10:06:40|83193.8|83168.8|83176.6|83151.6|83195.1|83170.1|83176.1|83151.1|52
1622023610000|2021-05-26 10:06:50|83175.5|83150.5|83180.3|83155.3|83180.3|83155.3|83175.5|83150.5|31
1622023620000|2021-05-26 10:07:00|83180.4|83155.4|83194.9|83169.9|83195.8|83170.8|83179.9|83154.9|53
1622023630000|2021-05-26 10:07:10|83195|83170|83174.8|83149.8|83197.8|83172.8|83174.8|83149.8|58
1622023640000|2021-05-26 10:07:20|83175.9|83150.9|83152.1|83127.1|83175.9|83150.9|83152.1|83127.1|61
1622023650000|2021-05-26 10:07:30|83152.5|83127.5|83152.4|83127.4|83153.1|83128.1|83148.2|83123.2|31
1622023660000|2021-05-26 10:07:40|83152.5|83127.5|83156|83131|83156.6|83131.6|83151.3|83126.3|47
1622023670000|2021-05-26 10:07:50|83155.2|83130.2|83155.6|83130.6|83158.3|83133.3|83152.8|83127.8|27
1622023680000|2021-05-26 10:08:00|83158.5|83133.5|83161.1|83136.1|83162.1|83137.1|83157.6|83132.6|37
1622023690000|2021-05-26 10:08:10|83160.9|83135.9|83158.3|83133.3|83161|83136|83157.5|83132.5|28
1622023700000|2021-05-26 10:08:20|83157.3|83132.3|83159.2|83134.2|83159.2|83134.2|83156.9|83131.9|9
1622023710000|2021-05-26 10:08:30|83159.4|83134.4|83171.1|83146.1|83171.1|83146.1|83157.4|83132.4|19
1622023720000|2021-05-26 10:08:40|83172.4|83147.4|83170.4|83145.4|83172.7|83147.7|83168.9|83143.9|51
1622023730000|2021-05-26 10:08:50|83170.5|83145.5|83173.2|83148.2|83173.8|83148.8|83170|83145|35
1622023740000|2021-05-26 10:09:00|83173.3|83148.3|83180|83155|83180.2|83155.2|83172.8|83147.8|42
1622023750000|2021-05-26 10:09:10|83180.2|83155.2|83178.5|83153.5|83180.5|83155.5|83178.2|83153.2|26
1622023760000|2021-05-26 10:09:20|83178.6|83153.6|83179|83154|83180|83155|83176.7|83151.7|30
1622023770000|2021-05-26 10:09:30|83178.4|83153.4|83179.7|83154.7|83179.8|83154.8|83177.3|83152.3|30
1622023780000|2021-05-26 10:09:40|83179.5|83154.5|83179.9|83154.9|83180.3|83155.3|83178|83153|31
1622023790000|2021-05-26 10:09:50|83179.8|83154.8|83179.6|83154.6|83181.7|83156.7|83179.5|83154.5|27
1622023800000|2021-05-26 10:10:00|83180.8|83155.8|83167.2|83142.2|83182.7|83157.7|83167.2|83142.2|59
1622023810000|2021-05-26 10:10:10|83167.3|83142.3|83154.3|83129.3|83169.2|83144.2|83153.9|83128.9|63
1622023820000|2021-05-26 10:10:20|83154|83129|83154.9|83129.9|83156.5|83131.5|83153.1|83128.1|28
1622023830000|2021-05-26 10:10:30|83154.8|83129.8|83153.3|83128.3|83156.8|83131.8|83150.7|83125.7|44
1622023840000|2021-05-26 10:10:40|83152.4|83127.4|83152.1|83127.1|83153.1|83128.1|83151|83126|33
1622023850000|2021-05-26 10:10:50|83152|83127|83152.2|83127.2|83152.9|83127.9|83151.6|83126.6|27
1622023860000|2021-05-26 10:11:00|83152.3|83127.3|83152.2|83127.2|83152.9|83127.9|83149.9|83124.9|52
1622023870000|2021-05-26 10:11:10|83152|83127|83151.1|83126.1|83152.8|83127.8|83150.3|83125.3|44
1622023880000|2021-05-26 10:11:20|83150.3|83125.3|83154.5|83129.5|83155.7|83130.7|83150.3|83125.3|43
1622023890000|2021-05-26 10:11:30|83154.7|83129.7|83154.8|83129.8|83156.7|83131.7|83152.3|83127.3|51
1622023900000|2021-05-26 10:11:40|83153.4|83128.4|83151|83126|83153.4|83128.4|83148.4|83123.4|38
1622023910000|2021-05-26 10:11:50|83151.1|83126.1|83149.4|83124.4|83151.3|83126.3|83149.1|83124.1|38
1622023920000|2021-05-26 10:12:00|83148.8|83123.8|83148.6|83123.6|83149.3|83124.3|83147.4|83122.4|23
1622023930000|2021-05-26 10:12:10|83148.9|83123.9|83150.8|83125.8|83152.4|83127.4|83148.9|83123.9|41
1622023940000|2021-05-26 10:12:20|83149.9|83124.9|83149.7|83124.7|83150.6|83125.6|83148.6|83123.6|23
1622023950000|2021-05-26 10:12:30|83149.6|83124.6|83156.8|83131.8|83158.6|83133.6|83149.5|83124.5|51
1622023960000|2021-05-26 10:12:40|83157.1|83132.1|83154.2|83129.2|83158.9|83133.9|83153.9|83128.9|43
1622023970000|2021-05-26 10:12:50|83154.6|83129.6|83153.3|83128.3|83158.8|83133.8|83149.6|83124.6|52
1622023980000|2021-05-26 10:13:00|83152|83127|83157.8|83132.8|83157.8|83132.8|83148.1|83123.1|55
1622023990000|2021-05-26 10:13:10|83157.6|83132.6|83156.4|83131.4|83158|83133|83154.8|83129.8|35
1622024000000|2021-05-26 10:13:20|83156|83131|83154.9|83129.9|83157.7|83132.7|83154|83129|37
1622024010000|2021-05-26 10:13:30|83154.4|83129.4|83146.3|83121.3|83156|83131|83145.7|83120.7|56
1622024020000|2021-05-26 10:13:40|83144.1|83119.1|83150.3|83125.3|83152.1|83127.1|83143|83118|22
1622024030000|2021-05-26 10:13:50|83151.1|83126.1|83151.9|83126.9|83155.7|83130.7|83149.1|83124.1|34
1622024040000|2021-05-26 10:14:00|83151.2|83126.2|83151.8|83126.8|83152.8|83127.8|83145.6|83120.6|39
1622024050000|2021-05-26 10:14:10|83152.2|83127.2|83149.7|83124.7|83153.7|83128.7|83148.7|83123.7|27
1622024060000|2021-05-26 10:14:20|83149.9|83124.9|83145|83120|83152.7|83127.7|83145|83120|35
1622024070000|2021-05-26 10:14:30|83145.9|83120.9|83149.9|83124.9|83150.7|83125.7|83144.4|83119.4|34
1622024080000|2021-05-26 10:14:40|83149.7|83124.7|83145.1|83120.1|83151.2|83126.2|83143|83118|52
1622024090000|2021-05-26 10:14:50|83144.9|83119.9|83141.1|83116.1|83145.3|83120.3|83139.1|83114.1|60
1622024100000|2021-05-26 10:15:00|83140.9|83115.9|83137.2|83112.2|83147|83122|83135.3|83110.3|59
1622024110000|2021-05-26 10:15:10|83139.4|83114.4|83143|83118|83143.4|83118.4|83139.3|83114.3|42
1622024120000|2021-05-26 10:15:20|83139.9|83114.9|83145.6|83120.6|83146.9|83121.9|83139.7|83114.7|36
1622024130000|2021-05-26 10:15:30|83146.1|83121.1|83131.5|83106.5|83147.3|83122.3|83131.3|83106.3|42
1622024140000|2021-05-26 10:15:40|83131.6|83106.6|83132.6|83107.6|83137.1|83112.1|83131.1|83106.1|30
1622024150000|2021-05-26 10:15:50|83134.5|83109.5|83141.1|83116.1|83142.2|83117.2|83134.4|83109.4|47
1622024160000|2021-05-26 10:16:00|83140.9|83115.9|83143|83118|83146.1|83121.1|83140.4|83115.4|39
1622024170000|2021-05-26 10:16:10|83143.3|83118.3|83138|83113|83146.4|83121.4|83138|83113|18
1622024180000|2021-05-26 10:16:20|83136.3|83111.3|83144.4|83119.4|83145.8|83120.8|83136.3|83111.3|27
1622024190000|2021-05-26 10:16:30|83144.8|83119.8|83142.4|83117.4|83148.2|83123.2|83138.4|83113.4|42
1622024200000|2021-05-26 10:16:40|83140.7|83115.7|83141.8|83116.8|83142.1|83117.1|83139.6|83114.6|24
1622024210000|2021-05-26 10:16:50|83142.1|83117.1|83141.7|83116.7|83145.8|83120.8|83138.8|83113.8|24
1622024220000|2021-05-26 10:17:00|83144|83119|83142.3|83117.3|83144.3|83119.3|83141.5|83116.5|30
1622024230000|2021-05-26 10:17:10|83142.2|83117.2|83160.4|83135.4|83160.4|83135.4|83142.2|83117.2|54
1622024240000|2021-05-26 10:17:20|83159.2|83134.2|83159.6|83134.6|83161.1|83136.1|83157.8|83132.8|33
1622024250000|2021-05-26 10:17:30|83160.5|83135.5|83162.4|83137.4|83162.7|83137.7|83159.9|83134.9|28
1622024260000|2021-05-26 10:17:40|83162.9|83137.9|83177.5|83152.5|83177.8|83152.8|83162.4|83137.4|65
1622024270000|2021-05-26 10:17:50|83177.1|83152.1|83174.7|83149.7|83177.1|83152.1|83173.5|83148.5|39
1622024280000|2021-05-26 10:18:00|83175.4|83150.4|83176.8|83151.8|83176.8|83151.8|83169.9|83144.9|56
1622024290000|2021-05-26 10:18:10|83176.6|83151.6|83177|83152|83177.8|83152.8|83172.3|83147.3|56
1622024300000|2021-05-26 10:18:20|83177.6|83152.6|83179.8|83154.8|83181.7|83156.7|83176.9|83151.9|47
1622024310000|2021-05-26 10:18:30|83179.9|83154.9|83170.8|83145.8|83180.3|83155.3|83170.8|83145.8|64
1622024320000|2021-05-26 10:18:40|83170.7|83145.7|83180.6|83155.6|83182.9|83157.9|83169.4|83144.4|59
1622024330000|2021-05-26 10:18:50|83179.6|83154.6|83188.2|83163.2|83189|83164|83179.6|83154.6|41
1622024340000|2021-05-26 10:19:00|83187.8|83162.8|83188.7|83163.7|83190.7|83165.7|83186.5|83161.5|48
1622024350000|2021-05-26 10:19:10|83188.4|83163.4|83175.6|83150.6|83188.7|83163.7|83174.3|83149.3|62
1622024360000|2021-05-26 10:19:20|83177|83152|83177.7|83152.7|83178.1|83153.1|83171.5|83146.5|51
1622024370000|2021-05-26 10:19:30|83177.6|83152.6|83183.3|83158.3|83186.8|83161.8|83176.5|83151.5|60
1622024380000|2021-05-26 10:19:40|83182.5|83157.5|83176.3|83151.3|83182.5|83157.5|83175.7|83150.7|48
1622024390000|2021-05-26 10:19:50|83175.7|83150.7|83176.2|83151.2|83176.8|83151.8|83173.4|83148.4|46
1622024400000|2021-05-26 10:20:00|83175.8|83150.8|83171.2|83146.2|83176.8|83151.8|83171.2|83146.2|41
1622024410000|2021-05-26 10:20:10|83170.6|83145.6|83172.9|83147.9|83174.6|83149.6|83168.4|83143.4|51
1622024420000|2021-05-26 10:20:20|83173.3|83148.3|83172.8|83147.8|83173.8|83148.8|83170.6|83145.6|34
1622024430000|2021-05-26 10:20:30|83173.1|83148.1|83174.8|83149.8|83175.7|83150.7|83172.9|83147.9|24
1622024440000|2021-05-26 10:20:40|83174.9|83149.9|83176.4|83151.4|83177.6|83152.6|83174.9|83149.9|32
1622024450000|2021-05-26 10:20:50|83176.3|83151.3|83173.5|83148.5|83178.7|83153.7|83173.4|83148.4|28
1622024460000|2021-05-26 10:21:00|83173|83148|83173.6|83148.6|83175.7|83150.7|83169|83144|56
1622024470000|2021-05-26 10:21:10|83171.6|83146.6|83169|83144|83172.5|83147.5|83167.6|83142.6|47
1622024480000|2021-05-26 10:21:20|83167.7|83142.7|83172.4|83147.4|83175|83150|83165.7|83140.7|40
1622024490000|2021-05-26 10:21:30|83173.5|83148.5|83169.2|83144.2|83174|83149|83169.2|83144.2|52
1622024500000|2021-05-26 10:21:40|83169.4|83144.4|83169.3|83144.3|83172.8|83147.8|83167.6|83142.6|45
1622024510000|2021-05-26 10:21:50|83168.9|83143.9|83169.8|83144.8|83170.7|83145.7|83168.9|83143.9|20
1622024520000|2021-05-26 10:22:00|83170|83145|83178.2|83153.2|83180.1|83155.1|83169.5|83144.5|41
1622024530000|2021-05-26 10:22:10|83178|83153|83181|83156|83181.3|83156.3|83177.7|83152.7|42
1622024540000|2021-05-26 10:22:20|83180.8|83155.8|83178.4|83153.4|83185|83160|83178.3|83153.3|42
1622024550000|2021-05-26 10:22:30|83177|83152|83195.8|83170.8|83197.8|83172.8|83177|83152|54
1622024560000|2021-05-26 10:22:40|83195|83170|83201|83176|83202.8|83177.8|83192.3|83167.3|51
1622024570000|2021-05-26 10:22:50|83200.8|83175.8|83200.2|83175.2|83202.5|83177.5|83198.3|83173.3|37
1622024580000|2021-05-26 10:23:00|83199.6|83174.6|83201.4|83176.4|83202|83177|83199.6|83174.6|47
1622024590000|2021-05-26 10:23:10|83200.8|83175.8|83200.1|83175.1|83202|83177|83198.6|83173.6|49
1622024600000|2021-05-26 10:23:20|83199.8|83174.8|83198.6|83173.6|83200.4|83175.4|83196.5|83171.5|44
1622024610000|2021-05-26 10:23:30|83198.2|83173.2|83198.3|83173.3|83199|83174|83197.6|83172.6|32
1622024620000|2021-05-26 10:23:40|83198|83173|83193.9|83168.9|83199.5|83174.5|83191.2|83166.2|38
1622024630000|2021-05-26 10:23:50|83195|83170|83197|83172|83197.5|83172.5|83193.1|83168.1|45
1622024640000|2021-05-26 10:24:00|83195.9|83170.9|83198.2|83173.2|83198.3|83173.3|83195.4|83170.4|26
1622024650000|2021-05-26 10:24:10|83199.4|83174.4|83197.9|83172.9|83199.4|83174.4|83197.1|83172.1|24
1622024660000|2021-05-26 10:24:20|83197.8|83172.8|83197.5|83172.5|83198.9|83173.9|83196|83171|40
1622024670000|2021-05-26 10:24:30|83197.7|83172.7|83203.8|83178.8|83204.1|83179.1|83197.1|83172.1|44
1622024680000|2021-05-26 10:24:40|83203.9|83178.9|83204.8|83179.8|83204.8|83179.8|83203.2|83178.2|30
1622024690000|2021-05-26 10:24:50|83204.5|83179.5|83204.7|83179.7|83206.1|83181.1|83203.7|83178.7|33
1622024700000|2021-05-26 10:25:00|83205|83180|83191.5|83166.5|83205.1|83180.1|83190.3|83165.3|34
1622024710000|2021-05-26 10:25:10|83191.2|83166.2|83182.9|83157.9|83192.4|83167.4|83182.9|83157.9|42
1622024720000|2021-05-26 10:25:20|83180.2|83155.2|83177.1|83152.1|83180.2|83155.2|83176.2|83151.2|37
1622024730000|2021-05-26 10:25:30|83177.9|83152.9|83177.7|83152.7|83178.1|83153.1|83177.3|83152.3|30
1622024740000|2021-05-26 10:25:40|83177.6|83152.6|83176.9|83151.9|83177.8|83152.8|83175.5|83150.5|25
1622024750000|2021-05-26 10:25:50|83176.4|83151.4|83201.3|83176.3|83203.7|83178.7|83175.9|83150.9|68
1622024760000|2021-05-26 10:26:00|83203.6|83178.6|83191.9|83166.9|83203.6|83178.6|83180.9|83155.9|57
1622024770000|2021-05-26 10:26:10|83192.3|83167.3|83199|83174|83200.7|83175.7|83189.7|83164.7|52
1622024780000|2021-05-26 10:26:20|83198.2|83173.2|83201|83176|83206.6|83181.6|83198.2|83173.2|43
1622024790000|2021-05-26 10:26:30|83199.6|83174.6|83211.3|83186.3|83213.4|83188.4|83197.6|83172.6|54
1622024800000|2021-05-26 10:26:40|83211.6|83186.6|83208.2|83183.2|83213.3|83188.3|83205.1|83180.1|58
1622024810000|2021-05-26 10:26:50|83208.1|83183.1|83207.8|83182.8|83208.8|83183.8|83206.8|83181.8|24
1622024820000|2021-05-26 10:27:00|83208.3|83183.3|83204.9|83179.9|83209.7|83184.7|83203.3|83178.3|32
1622024830000|2021-05-26 10:27:10|83205.1|83180.1|83206.3|83181.3|83209.1|83184.1|83204.3|83179.3|23
1622024840000|2021-05-26 10:27:20|83206.9|83181.9|83203.6|83178.6|83212.2|83187.2|83202.4|83177.4|45
1622024850000|2021-05-26 10:27:30|83202.9|83177.9|83208.2|83183.2|83208.6|83183.6|83202.4|83177.4|18
1622024860000|2021-05-26 10:27:40|83208|83183|83212|83187|83212.7|83187.7|83208|83183|36
1622024870000|2021-05-26 10:27:50|83211.9|83186.9|83212|83187|83212.5|83187.5|83210.7|83185.7|31
1622024880000|2021-05-26 10:28:00|83212.3|83187.3|83223.8|83198.8|83227|83202|83211.1|83186.1|40
1622024890000|2021-05-26 10:28:10|83225.8|83200.8|83224.3|83199.3|83225.8|83200.8|83220.5|83195.5|38
1622024900000|2021-05-26 10:28:20|83223.6|83198.6|83220.9|83195.9|83224.1|83199.1|83220.8|83195.8|32
1622024910000|2021-05-26 10:28:30|83221.1|83196.1|83219.8|83194.8|83221.9|83196.9|83217.8|83192.8|41
1622024920000|2021-05-26 10:28:40|83220.6|83195.6|83230.5|83205.5|83231|83206|83220.6|83195.6|53
1622024930000|2021-05-26 10:28:50|83230.2|83205.2|83230.7|83205.7|83236.1|83211.1|83229.7|83204.7|57
1622024940000|2021-05-26 10:29:00|83231.2|83206.2|83229.5|83204.5|83231.2|83206.2|83228.6|83203.6|30
1622024950000|2021-05-26 10:29:10|83230|83205|83230.9|83205.9|83236.3|83211.3|83229.3|83204.3|44
1622024960000|2021-05-26 10:29:20|83230.7|83205.7|83227.3|83202.3|83231.3|83206.3|83226.6|83201.6|40
1622024970000|2021-05-26 10:29:30|83227.2|83202.2|83213.4|83188.4|83227.2|83202.2|83211.1|83186.1|50
1622024980000|2021-05-26 10:29:40|83213.5|83188.5|83224.4|83199.4|83226.2|83201.2|83213.5|83188.5|40
1622024990000|2021-05-26 10:29:50|83225.6|83200.6|83219.8|83194.8|83226.3|83201.3|83219.1|83194.1|31
1622025000000|2021-05-26 10:30:00|83220|83195|83220.1|83195.1|83226.1|83201.1|83220|83195|41
1622025010000|2021-05-26 10:30:10|83220.8|83195.8|83219.8|83194.8|83221.2|83196.2|83219.8|83194.8|20
1622025020000|2021-05-26 10:30:20|83219.5|83194.5|83212.4|83187.4|83226|83201|83211.4|83186.4|61
1622025030000|2021-05-26 10:30:30|83213|83188|83218.3|83193.3|83218.3|83193.3|83211.6|83186.6|49
1622025040000|2021-05-26 10:30:40|83222.3|83197.3|83223.3|83198.3|83226.7|83201.7|83221.1|83196.1|42
1622025050000|2021-05-26 10:30:50|83223.1|83198.1|83221.6|83196.6|83223.4|83198.4|83214.2|83189.2|52
1622025060000|2021-05-26 10:31:00|83221.2|83196.2|83231.7|83206.7|83232.6|83207.6|83220.3|83195.3|45
1622025070000|2021-05-26 10:31:10|83231.6|83206.6|83225.8|83200.8|83233.3|83208.3|83225.4|83200.4|43
1622025080000|2021-05-26 10:31:20|83227|83202|83233.9|83208.9|83233.9|83208.9|83223.4|83198.4|60
1622025090000|2021-05-26 10:31:30|83233.7|83208.7|83235|83210|83236.2|83211.2|83231.9|83206.9|57
1622025100000|2021-05-26 10:31:40|83234.7|83209.7|83230.6|83205.6|83236.4|83211.4|83230.2|83205.2|52
1622025110000|2021-05-26 10:31:50|83231|83206|83228.2|83203.2|83231.3|83206.3|83227|83202|37
1622025120000|2021-05-26 10:32:00|83226.9|83201.9|83222.9|83197.9|83227.6|83202.6|83222.3|83197.3|33
1622025130000|2021-05-26 10:32:10|83221.5|83196.5|83230.4|83205.4|83231.8|83206.8|83217.7|83192.7|55
1622025140000|2021-05-26 10:32:20|83231.3|83206.3|83236.7|83211.7|83237.9|83212.9|83229.4|83204.4|48
1622025150000|2021-05-26 10:32:30|83237.6|83212.6|83235.9|83210.9|83240|83215|83233.5|83208.5|55
1622025160000|2021-05-26 10:32:40|83235.5|83210.5|83227.4|83202.4|83236.2|83211.2|83227.4|83202.4|50
1622025170000|2021-05-26 10:32:50|83227|83202|83215.2|83190.2|83228.1|83203.1|83214|83189|57
1622025180000|2021-05-26 10:33:00|83215.3|83190.3|83235.6|83210.6|83237.5|83212.5|83215.3|83190.3|52
1622025190000|2021-05-26 10:33:10|83235.9|83210.9|83237.2|83212.2|83237.3|83212.3|83235.6|83210.6|28
1622025200000|2021-05-26 10:33:20|83237.4|83212.4|83237.1|83212.1|83237.8|83212.8|83236.9|83211.9|20
1622025210000|2021-05-26 10:33:30|83237.2|83212.2|83237.7|83212.7|83238.4|83213.4|83235.3|83210.3|34
1622025220000|2021-05-26 10:33:40|83237.8|83212.8|83238.4|83213.4|83240.5|83215.5|83237.8|83212.8|17
1622025230000|2021-05-26 10:33:50|83238.8|83213.8|83245.5|83220.5|83249.4|83224.4|83238.8|83213.8|37
1622025240000|2021-05-26 10:34:00|83244.9|83219.9|83250.4|83225.4|83254.9|83229.9|83243.8|83218.8|58
1622025250000|2021-05-26 10:34:10|83250|83225|83246.2|83221.2|83250|83225|83244.6|83219.6|33
1622025260000|2021-05-26 10:34:20|83245.8|83220.8|83238.7|83213.7|83245.8|83220.8|83237.8|83212.8|45
1622025270000|2021-05-26 10:34:30|83240.7|83215.7|83243.6|83218.6|83253.2|83228.2|83240.7|83215.7|46
1622025280000|2021-05-26 10:34:40|83241.9|83216.9|83241.5|83216.5|83244.5|83219.5|83239.6|83214.6|33
1622025290000|2021-05-26 10:34:50|83241.8|83216.8|83238.9|83213.9|83243.1|83218.1|83237.3|83212.3|51
1622025300000|2021-05-26 10:35:00|83238.8|83213.8|83237.2|83212.2|83238.8|83213.8|83236.6|83211.6|18
1622025310000|2021-05-26 10:35:10|83237.1|83212.1|83236.2|83211.2|83237.1|83212.1|83234.4|83209.4|23
1622025320000|2021-05-26 10:35:20|83236.3|83211.3|83252.5|83227.5|83253.8|83228.8|83236.2|83211.2|51
1622025330000|2021-05-26 10:35:30|83252.4|83227.4|83238|83213|83252.4|83227.4|83235.6|83210.6|50
1622025340000|2021-05-26 10:35:40|83237.5|83212.5|83234.7|83209.7|83237.5|83212.5|83233.3|83208.3|29
1622025350000|2021-05-26 10:35:50|83235.6|83210.6|83238.9|83213.9|83239.2|83214.2|83234.7|83209.7|40
1622025360000|2021-05-26 10:36:00|83239.1|83214.1|83238.5|83213.5|83239.1|83214.1|83236.9|83211.9|24
1622025370000|2021-05-26 10:36:10|83238.4|83213.4|83244.3|83219.3|83244.5|83219.5|83238.1|83213.1|28
1622025380000|2021-05-26 10:36:20|83244.7|83219.7|83253.5|83228.5|83259.6|83234.6|83241.2|83216.2|52
1622025390000|2021-05-26 10:36:30|83254.7|83229.7|83247.4|83222.4|83255.8|83230.8|83247.1|83222.1|39
1622025400000|2021-05-26 10:36:40|83247.3|83222.3|83257.1|83232.1|83257.1|83232.1|83243.8|83218.8|51
1622025410000|2021-05-26 10:36:50|83257.4|83232.4|83260.8|83235.8|83262.1|83237.1|83256.2|83231.2|42
1622025420000|2021-05-26 10:37:00|83261.4|83236.4|83258.2|83233.2|83261.9|83236.9|83255.2|83230.2|46
1622025430000|2021-05-26 10:37:10|83258.1|83233.1|83249.5|83224.5|83258.5|83233.5|83248.7|83223.7|44
1622025440000|2021-05-26 10:37:20|83251.1|83226.1|83252.7|83227.7|83252.7|83227.7|83244.5|83219.5|42
1622025450000|2021-05-26 10:37:30|83251.7|83226.7|83243|83218|83251.7|83226.7|83242|83217|56
1622025460000|2021-05-26 10:37:40|83244.1|83219.1|83235.7|83210.7|83244.5|83219.5|83231.4|83206.4|61
1622025470000|2021-05-26 10:37:50|83235.5|83210.5|83237.5|83212.5|83238.6|83213.6|83233.8|83208.8|40
1622025480000|2021-05-26 10:38:00|83237.4|83212.4|83232.4|83207.4|83237.9|83212.9|83232.3|83207.3|35
1622025490000|2021-05-26 10:38:10|83232.9|83207.9|83226.3|83201.3|83233.3|83208.3|83225.7|83200.7|46
1622025500000|2021-05-26 10:38:20|83228.7|83203.7|83241.7|83216.7|83242.5|83217.5|83227.9|83202.9|45
1622025510000|2021-05-26 10:38:30|83241.5|83216.5|83239.7|83214.7|83242.9|83217.9|83239.7|83214.7|43
1622025520000|2021-05-26 10:38:40|83239.6|83214.6|83240.9|83215.9|83242.9|83217.9|83237.7|83212.7|44
1622025530000|2021-05-26 10:38:50|83240.3|83215.3|83251|83226|83254|83229|83240.3|83215.3|45
1622025540000|2021-05-26 10:39:00|83252.1|83227.1|83252.3|83227.3|83253.7|83228.7|83248.6|83223.6|55
1622025550000|2021-05-26 10:39:10|83252.7|83227.7|83236.3|83211.3|83254|83229|83236.2|83211.2|61
1622025560000|2021-05-26 10:39:20|83236.5|83211.5|83230.4|83205.4|83236.8|83211.8|83230.3|83205.3|41
1622025570000|2021-05-26 10:39:30|83231.8|83206.8|83237.3|83212.3|83237.3|83212.3|83229.1|83204.1|47
1622025580000|2021-05-26 10:39:40|83238.3|83213.3|83247.7|83222.7|83249.1|83224.1|83237|83212|57
1622025590000|2021-05-26 10:39:50|83248.1|83223.1|83242.5|83217.5|83248.1|83223.1|83242.5|83217.5|38
1622025600000|2021-05-26 10:40:00|83243.1|83218.1|83242.6|83217.6|83247.8|83222.8|83242|83217|43
1622025610000|2021-05-26 10:40:10|83242.8|83217.8|83246.4|83221.4|83246.4|83221.4|83240|83215|32
1622025620000|2021-05-26 10:40:20|83246.2|83221.2|83249.3|83224.3|83252.3|83227.3|83246.2|83221.2|53
1622025630000|2021-05-26 10:40:30|83248.8|83223.8|83238.5|83213.5|83248.8|83223.8|83238.3|83213.3|43
1622025640000|2021-05-26 10:40:40|83239.5|83214.5|83240.3|83215.3|83241.7|83216.7|83238.6|83213.6|25
1622025650000|2021-05-26 10:40:50|83240.4|83215.4|83242.2|83217.2|83242.5|83217.5|83240.4|83215.4|25
1622025660000|2021-05-26 10:41:00|83241.8|83216.8|83247.9|83222.9|83254.5|83229.5|83241.6|83216.6|50
1622025670000|2021-05-26 10:41:10|83246.3|83221.3|83245.9|83220.9|83249.7|83224.7|83241.8|83216.8|56
1622025680000|2021-05-26 10:41:20|83246|83221|83250.6|83225.6|83254.2|83229.2|83246|83221|47
1622025690000|2021-05-26 10:41:30|83248.7|83223.7|83245.8|83220.8|83251.7|83226.7|83245.6|83220.6|35
1622025700000|2021-05-26 10:41:40|83245.7|83220.7|83240.4|83215.4|83245.7|83220.7|83237.3|83212.3|53
1622025710000|2021-05-26 10:41:50|83240.3|83215.3|83255.5|83230.5|83256.7|83231.7|83240.3|83215.3|49
1622025720000|2021-05-26 10:42:00|83254.8|83229.8|83253.1|83228.1|83256.4|83231.4|83252|83227|38
1622025730000|2021-05-26 10:42:10|83254.2|83229.2|83249.2|83224.2|83254.6|83229.6|83249.2|83224.2|21
1622025740000|2021-05-26 10:42:20|83247.9|83222.9|83245.5|83220.5|83250.5|83225.5|83245.5|83220.5|41
1622025750000|2021-05-26 10:42:30|83245.3|83220.3|83239.6|83214.6|83246.3|83221.3|83239.5|83214.5|37
1622025760000|2021-05-26 10:42:40|83240.2|83215.2|83243|83218|83243.2|83218.2|83240.2|83215.2|19
1622025770000|2021-05-26 10:42:50|83242|83217|83242.4|83217.4|83242.4|83217.4|83241.5|83216.5|14
1622025780000|2021-05-26 10:43:00|83242.1|83217.1|83243.8|83218.8|83245.4|83220.4|83241.8|83216.8|29
1622025790000|2021-05-26 10:43:10|83243.6|83218.6|83243.4|83218.4|83244.5|83219.5|83242.6|83217.6|25
1622025800000|2021-05-26 10:43:20|83243.6|83218.6|83249.5|83224.5|83250.7|83225.7|83243.3|83218.3|48
1622025810000|2021-05-26 10:43:30|83250.3|83225.3|83251.3|83226.3|83251.4|83226.4|83249.6|83224.6|22
1622025820000|2021-05-26 10:43:40|83251.4|83226.4|83256.4|83231.4|83261.2|83236.2|83251.4|83226.4|39
1622025830000|2021-05-26 10:43:50|83256.2|83231.2|83258.6|83233.6|83259.8|83234.8|83254.9|83229.9|45
1622025840000|2021-05-26 10:44:00|83257.5|83232.5|83266.8|83241.8|83266.8|83241.8|83257.5|83232.5|60
1622025850000|2021-05-26 10:44:10|83264.7|83239.7|83265.3|83240.3|83266.2|83241.2|83263.6|83238.6|34
1622025860000|2021-05-26 10:44:20|83265.2|83240.2|83267.2|83242.2|83267.2|83242.2|83254.6|83229.6|57
1622025870000|2021-05-26 10:44:30|83266.9|83241.9|83261|83236|83267.4|83242.4|83255.6|83230.6|61
1622025880000|2021-05-26 10:44:40|83260.3|83235.3|83268.1|83243.1|83274.1|83249.1|83260.3|83235.3|51
1622025890000|2021-05-26 10:44:50|83268.2|83243.2|83267.4|83242.4|83268.3|83243.3|83261.6|83236.6|44
1622025900000|2021-05-26 10:45:00|83266.7|83241.7|83262.3|83237.3|83266.7|83241.7|83261.8|83236.8|49
1622025910000|2021-05-26 10:45:10|83262.1|83237.1|83267.6|83242.6|83268.7|83243.7|83261.7|83236.7|38
1622025920000|2021-05-26 10:45:20|83268.6|83243.6|83267.9|83242.9|83270.7|83245.7|83266.5|83241.5|47
1622025930000|2021-05-26 10:45:30|83266.7|83241.7|83261.6|83236.6|83268.4|83243.4|83260.3|83235.3|41
1622025940000|2021-05-26 10:45:40|83261.5|83236.5|83263.3|83238.3|83263.7|83238.7|83261.5|83236.5|20
1622025950000|2021-05-26 10:45:50|83263.5|83238.5|83271.8|83246.8|83271.8|83246.8|83262.4|83237.4|33
1622025960000|2021-05-26 10:46:00|83271.9|83246.9|83269|83244|83279.7|83254.7|83269|83244|57
1622025970000|2021-05-26 10:46:10|83270.7|83245.7|83285.7|83260.7|83286.9|83261.9|83265.9|83240.9|63
1622025980000|2021-05-26 10:46:20|83286.1|83261.1|83294.2|83269.2|83294.2|83269.2|83286.1|83261.1|55
1622025990000|2021-05-26 10:46:30|83294.7|83269.7|83298.8|83273.8|83298.9|83273.9|83294|83269|55
1622026000000|2021-05-26 10:46:40|83299|83274|83299.6|83274.6|83300|83275|83297.9|83272.9|37
1622026010000|2021-05-26 10:46:50|83299.8|83274.8|83306.7|83281.7|83307.2|83282.2|83296.1|83271.1|48
1622026020000|2021-05-26 10:47:00|83307|83282|83287.1|83262.1|83313.2|83288.2|83286|83261|58
1622026030000|2021-05-26 10:47:10|83288.9|83263.9|83280.6|83255.6|83288.9|83263.9|83277.4|83252.4|49
1622026040000|2021-05-26 10:47:20|83280.5|83255.5|83287.2|83262.2|83293.4|83268.4|83280.5|83255.5|62
1622026050000|2021-05-26 10:47:30|83286.7|83261.7|83287.2|83262.2|83288.9|83263.9|83284.9|83259.9|18
1622026060000|2021-05-26 10:47:40|83287.3|83262.3|83277|83252|83287.3|83262.3|83275.4|83250.4|48
1622026070000|2021-05-26 10:47:50|83277.2|83252.2|83274|83249|83277.8|83252.8|83273.7|83248.7|24
1622026080000|2021-05-26 10:48:00|83273.6|83248.6|83278.1|83253.1|83278.2|83253.2|83273.6|83248.6|28
1622026090000|2021-05-26 10:48:10|83277.6|83252.6|83262.3|83237.3|83277.6|83252.6|83259.9|83234.9|30
1622026100000|2021-05-26 10:48:20|83262.2|83237.2|83256.5|83231.5|83263.5|83238.5|83254.8|83229.8|42
1622026110000|2021-05-26 10:48:30|83254.4|83229.4|83257.3|83232.3|83260.2|83235.2|83254|83229|45
1622026120000|2021-05-26 10:48:40|83256.8|83231.8|83256.5|83231.5|83258.2|83233.2|83253.6|83228.6|46
1622026130000|2021-05-26 10:48:50|83256.7|83231.7|83246.9|83221.9|83256.7|83231.7|83245.8|83220.8|36
1622026140000|2021-05-26 10:49:00|83246.3|83221.3|83253.1|83228.1|83254.7|83229.7|83245.2|83220.2|36
1622026150000|2021-05-26 10:49:10|83253.8|83228.8|83251.5|83226.5|83254.2|83229.2|83249|83224|30
1622026160000|2021-05-26 10:49:20|83251.4|83226.4|83246.9|83221.9|83266.4|83241.4|83246.4|83221.4|68
1622026170000|2021-05-26 10:49:30|83245.2|83220.2|83253.6|83228.6|83256.4|83231.4|83244.5|83219.5|47
1622026180000|2021-05-26 10:49:40|83253.8|83228.8|83257.5|83232.5|83258|83233|83253.4|83228.4|43
1622026190000|2021-05-26 10:49:50|83257.7|83232.7|83257.2|83232.2|83259.7|83234.7|83257|83232|43
1622026200000|2021-05-26 10:50:00|83257.1|83232.1|83249.8|83224.8|83257.5|83232.5|83249.4|83224.4|36
1622026210000|2021-05-26 10:50:10|83250.9|83225.9|83254.8|83229.8|83257.2|83232.2|83250.3|83225.3|35
1622026220000|2021-05-26 10:50:20|83254|83229|83251.5|83226.5|83254.7|83229.7|83251.3|83226.3|23
1622026230000|2021-05-26 10:50:30|83254.2|83229.2|83253.4|83228.4|83255.4|83230.4|83251|83226|39
1622026240000|2021-05-26 10:50:40|83253.6|83228.6|83253.8|83228.8|83256.5|83231.5|83253.1|83228.1|33
1622026250000|2021-05-26 10:50:50|83256|83231|83253.5|83228.5|83256.4|83231.4|83252.3|83227.3|26
1622026260000|2021-05-26 10:51:00|83253.7|83228.7|83255.3|83230.3|83255.3|83230.3|83253.7|83228.7|19
1622026270000|2021-05-26 10:51:10|83254.7|83229.7|83262.1|83237.1|83263.6|83238.6|83253.7|83228.7|22
1622026280000|2021-05-26 10:51:20|83261.3|83236.3|83265.9|83240.9|83268.3|83243.3|83261.3|83236.3|46
1622026290000|2021-05-26 10:51:30|83265.8|83240.8|83267.8|83242.8|83269|83244|83265.8|83240.8|50
1622026300000|2021-05-26 10:51:40|83268.2|83243.2|83255.8|83230.8|83268.2|83243.2|83255.1|83230.1|38
1622026310000|2021-05-26 10:51:50|83256.1|83231.1|83244.2|83219.2|83256.1|83231.1|83243.6|83218.6|53
1622026320000|2021-05-26 10:52:00|83243.9|83218.9|83245.6|83220.6|83248.4|83223.4|83243.9|83218.9|45
1622026330000|2021-05-26 10:52:10|83246.1|83221.1|83246|83221|83250.3|83225.3|83243.9|83218.9|36
1622026340000|2021-05-26 10:52:20|83246.1|83221.1|83246|83221|83249.4|83224.4|83245.6|83220.6|35
1622026350000|2021-05-26 10:52:30|83245.6|83220.6|83237.6|83212.6|83246.6|83221.6|83236.5|83211.5|58
1622026360000|2021-05-26 10:52:40|83237.1|83212.1|83249.8|83224.8|83250.6|83225.6|83237.1|83212.1|47
1622026370000|2021-05-26 10:52:50|83250.4|83225.4|83243.7|83218.7|83254.5|83229.5|83243.7|83218.7|51
1622026380000|2021-05-26 10:53:00|83243.6|83218.6|83234.3|83209.3|83245|83220|83230.2|83205.2|56
1622026390000|2021-05-26 10:53:10|83234.1|83209.1|83241.2|83216.2|83252.6|83227.6|83233.7|83208.7|48
1622026400000|2021-05-26 10:53:20|83242.8|83217.8|83247.8|83222.8|83247.8|83222.8|83239.7|83214.7|34
1622026410000|2021-05-26 10:53:30|83247.4|83222.4|83232.9|83207.9|83250.9|83225.9|83232.9|83207.9|49
1622026420000|2021-05-26 10:53:40|83232.7|83207.7|83237|83212|83237.1|83212.1|83229.1|83204.1|35
1622026430000|2021-05-26 10:53:50|83237.1|83212.1|83236|83211|83237.3|83212.3|83235.2|83210.2|20
1622026440000|2021-05-26 10:54:00|83236.1|83211.1|83237.7|83212.7|83238.6|83213.6|83236.1|83211.1|24
1622026450000|2021-05-26 10:54:10|83239|83214|83244.2|83219.2|83247.4|83222.4|83238|83213|58
1622026460000|2021-05-26 10:54:20|83244.4|83219.4|83245.8|83220.8|83246.3|83221.3|83243.2|83218.2|40
1622026470000|2021-05-26 10:54:30|83246.1|83221.1|83245.4|83220.4|83246.1|83221.1|83244.4|83219.4|22
1622026480000|2021-05-26 10:54:40|83245.1|83220.1|83258|83233|83261.7|83236.7|83243.9|83218.9|54
1622026490000|2021-05-26 10:54:50|83258.1|83233.1|83253.5|83228.5|83259.4|83234.4|83251.8|83226.8|57
1622026500000|2021-05-26 10:55:00|83254.3|83229.3|83267.6|83242.6|83269.5|83244.5|83251.9|83226.9|51
1622026510000|2021-05-26 10:55:10|83267.8|83242.8|83243.8|83218.8|83267.9|83242.9|83243.8|83218.8|50
1622026520000|2021-05-26 10:55:20|83245.1|83220.1|83263.2|83238.2|83267|83242|83245.1|83220.1|65
1622026530000|2021-05-26 10:55:30|83264.5|83239.5|83242.8|83217.8|83264.5|83239.5|83242.8|83217.8|57
1622026540000|2021-05-26 10:55:40|83241.8|83216.8|83257.3|83232.3|83257.3|83232.3|83238.3|83213.3|63
1622026550000|2021-05-26 10:55:50|83257.4|83232.4|83246.6|83221.6|83259.8|83234.8|83245.9|83220.9|39
1622026560000|2021-05-26 10:56:00|83246.5|83221.5|83236.7|83211.7|83246.9|83221.9|83236.7|83211.7|44
1622026570000|2021-05-26 10:56:10|83237|83212|83237.5|83212.5|83238.7|83213.7|83237|83212|26
1622026580000|2021-05-26 10:56:20|83236.4|83211.4|83238.3|83213.3|83238.5|83213.5|83234.6|83209.6|28
1622026590000|2021-05-26 10:56:30|83238.4|83213.4|83238.5|83213.5|83239|83214|83236.9|83211.9|30
1622026600000|2021-05-26 10:56:40|83237.3|83212.3|83236.8|83211.8|83238.4|83213.4|83235.5|83210.5|31
1622026610000|2021-05-26 10:56:50|83236.6|83211.6|83237.1|83212.1|83238|83213|83235.2|83210.2|34
1622026620000|2021-05-26 10:57:00|83236.8|83211.8|83235|83210|83237|83212|83234.9|83209.9|39
1622026630000|2021-05-26 10:57:10|83235.4|83210.4|83234.9|83209.9|83235.6|83210.6|83234.4|83209.4|22
1622026640000|2021-05-26 10:57:20|83234.7|83209.7|83236.5|83211.5|83239.8|83214.8|83234.7|83209.7|43
1622026650000|2021-05-26 10:57:30|83236.8|83211.8|83244.5|83219.5|83244.5|83219.5|83236.4|83211.4|34
1622026660000|2021-05-26 10:57:40|83246.2|83221.2|83251.9|83226.9|83254.4|83229.4|83246.2|83221.2|56
1622026670000|2021-05-26 10:57:50|83250.4|83225.4|83238.6|83213.6|83250.6|83225.6|83237.2|83212.2|48
1622026680000|2021-05-26 10:58:00|83239.1|83214.1|83236.6|83211.6|83239.3|83214.3|83236.3|83211.3|27
1622026690000|2021-05-26 10:58:10|83236.7|83211.7|83229.2|83204.2|83236.8|83211.8|83229.2|83204.2|30
1622026700000|2021-05-26 10:58:20|83229.9|83204.9|83229.3|83204.3|83231.5|83206.5|83229.3|83204.3|39
1622026710000|2021-05-26 10:58:30|83229.9|83204.9|83231.9|83206.9|83232.7|83207.7|83229|83204|43
1622026720000|2021-05-26 10:58:40|83231.8|83206.8|83223.5|83198.5|83232.7|83207.7|83223|83198|44
1622026730000|2021-05-26 10:58:50|83222.9|83197.9|83237.1|83212.1|83237.6|83212.6|83222.7|83197.7|59
1622026740000|2021-05-26 10:59:00|83237.3|83212.3|83238.6|83213.6|83239.8|83214.8|83237.3|83212.3|41
1622026750000|2021-05-26 10:59:10|83238.9|83213.9|83235.1|83210.1|83240.9|83215.9|83234.6|83209.6|40
1622026760000|2021-05-26 10:59:20|83236.4|83211.4|83241.8|83216.8|83244|83219|83235.3|83210.3|55
1622026770000|2021-05-26 10:59:30|83242.2|83217.2|83239.7|83214.7|83242.2|83217.2|83239.1|83214.1|48
1622026780000|2021-05-26 10:59:40|83240.6|83215.6|83240|83215|83241.3|83216.3|83238.8|83213.8|51
1622026790000|2021-05-26 10:59:50|83240.2|83215.2|83233.3|83208.3|83240.2|83215.2|83233.2|83208.2|43
1622026800000|2021-05-26 11:00:00|83231.5|83206.5|83225.5|83200.5|83231.5|83206.5|83225.1|83200.1|46
1622026810000|2021-05-26 11:00:10|83225.3|83200.3|83226.6|83201.6|83228.4|83203.4|83224.7|83199.7|45
1622026820000|2021-05-26 11:00:20|83226.4|83201.4|83228.3|83203.3|83228.4|83203.4|83226.1|83201.1|27
1622026830000|2021-05-26 11:00:30|83228.2|83203.2|83225.2|83200.2|83228.4|83203.4|83225|83200|32
1622026840000|2021-05-26 11:00:40|83224.7|83199.7|83226|83201|83226.3|83201.3|83224.7|83199.7|25
1622026850000|2021-05-26 11:00:50|83226.1|83201.1|83225.2|83200.2|83227.3|83202.3|83223.8|83198.8|25
1622026860000|2021-05-26 11:01:00|83225.4|83200.4|83223.8|83198.8|83226.2|83201.2|83223.8|83198.8|24
1622026870000|2021-05-26 11:01:10|83223.7|83198.7|83224.2|83199.2|83225|83200|83223.7|83198.7|17
1622026880000|2021-05-26 11:01:20|83222.8|83197.8|83224.7|83199.7|83226|83201|83222.5|83197.5|42
1622026890000|2021-05-26 11:01:30|83224.8|83199.8|83216.1|83191.1|83225.1|83200.1|83214.1|83189.1|39
1622026900000|2021-05-26 11:01:40|83216.3|83191.3|83214.9|83189.9|83220.7|83195.7|83214.4|83189.4|24
1622026910000|2021-05-26 11:01:50|83214.6|83189.6|83213.8|83188.8|83216.4|83191.4|83213.8|83188.8|22
1622026920000|2021-05-26 11:02:00|83214.1|83189.1|83212.9|83187.9|83214.1|83189.1|83208.3|83183.3|60
1622026930000|2021-05-26 11:02:10|83212.7|83187.7|83209.3|83184.3|83213.5|83188.5|83209|83184|43
1622026940000|2021-05-26 11:02:20|83209.7|83184.7|83207|83182|83216.9|83191.9|83204.4|83179.4|46
1622026950000|2021-05-26 11:02:30|83207.2|83182.2|83209.5|83184.5|83212.6|83187.6|83201.8|83176.8|55
1622026960000|2021-05-26 11:02:40|83209.6|83184.6|83213.3|83188.3|83213.9|83188.9|83209|83184|59
1622026970000|2021-05-26 11:02:50|83213|83188|83213.2|83188.2|83213.3|83188.3|83212.3|83187.3|29
1622026980000|2021-05-26 11:03:00|83213|83188|83218.8|83193.8|83219.7|83194.7|83212.4|83187.4|40
1622026990000|2021-05-26 11:03:10|83219.2|83194.2|83213.7|83188.7|83219.2|83194.2|83212.2|83187.2|19
1622027000000|2021-05-26 11:03:20|83214.8|83189.8|83214.6|83189.6|83215.9|83190.9|83210.2|83185.2|48
1622027010000|2021-05-26 11:03:30|83215.1|83190.1|83216.6|83191.6|83222.7|83197.7|83213.4|83188.4|47
1622027020000|2021-05-26 11:03:40|83218|83193|83216.6|83191.6|83218|83193|83216.2|83191.2|19
1622027030000|2021-05-26 11:03:50|83216.7|83191.7|83208|83183|83216.7|83191.7|83206.2|83181.2|43
1622027040000|2021-05-26 11:04:00|83207.9|83182.9|83212.5|83187.5|83213.1|83188.1|83207.4|83182.4|29
1622027050000|2021-05-26 11:04:10|83212.4|83187.4|83210.1|83185.1|83212.8|83187.8|83209.5|83184.5|27
1622027060000|2021-05-26 11:04:20|83210.2|83185.2|83205.3|83180.3|83210.2|83185.2|83205.2|83180.2|27
1622027070000|2021-05-26 11:04:30|83205.2|83180.2|83204.3|83179.3|83206|83181|83203|83178|21
1622027080000|2021-05-26 11:04:40|83204.2|83179.2|83204.7|83179.7|83205.5|83180.5|83204|83179|18
1622027090000|2021-05-26 11:04:50|83205.2|83180.2|83204.4|83179.4|83205.3|83180.3|83202|83177|34
1622027100000|2021-05-26 11:05:00|83204.7|83179.7|83215.9|83190.9|83217.2|83192.2|83204.7|83179.7|46
1622027110000|2021-05-26 11:05:10|83216.3|83191.3|83215.9|83190.9|83217.4|83192.4|83215.1|83190.1|19
1622027120000|2021-05-26 11:05:20|83216|83191|83220.2|83195.2|83221.1|83196.1|83215.5|83190.5|45
1622027130000|2021-05-26 11:05:30|83220.1|83195.1|83219.3|83194.3|83222.1|83197.1|83218.1|83193.1|44
1622027140000|2021-05-26 11:05:40|83219.4|83194.4|83223.4|83198.4|83224.9|83199.9|83218.5|83193.5|39
1622027150000|2021-05-26 11:05:50|83223.3|83198.3|83216.6|83191.6|83224.5|83199.5|83215.9|83190.9|36
1622027160000|2021-05-26 11:06:00|83216.5|83191.5|83216.4|83191.4|83217.9|83192.9|83215.5|83190.5|35
1622027170000|2021-05-26 11:06:10|83216.3|83191.3|83216.2|83191.2|83218.1|83193.1|83214.6|83189.6|29
1622027180000|2021-05-26 11:06:20|83214.5|83189.5|83220.4|83195.4|83224.4|83199.4|83210.8|83185.8|41
1622027190000|2021-05-26 11:06:30|83221.2|83196.2|83224.4|83199.4|83225|83200|83217.3|83192.3|41
1622027200000|2021-05-26 11:06:40|83223.5|83198.5|83219.4|83194.4|83228.3|83203.3|83218|83193|33
1622027210000|2021-05-26 11:06:50|83218.6|83193.6|83215|83190|83219.6|83194.6|83214.1|83189.1|17
1622027220000|2021-05-26 11:07:00|83213.7|83188.7|83213.7|83188.7|83216.5|83191.5|83209.5|83184.5|35
1622027230000|2021-05-26 11:07:10|83214|83189|83221.5|83196.5|83224.2|83199.2|83213.7|83188.7|38
1622027240000|2021-05-26 11:07:20|83221.9|83196.9|83224.5|83199.5|83225.2|83200.2|83217.3|83192.3|31
1622027250000|2021-05-26 11:07:30|83225.5|83200.5|83220.5|83195.5|83226.3|83201.3|83220.4|83195.4|28
1622027260000|2021-05-26 11:07:40|83220|83195|83214.8|83189.8|83220|83195|83214.2|83189.2|29
1622027270000|2021-05-26 11:07:50|83216.2|83191.2|83216.6|83191.6|83216.8|83191.8|83214.8|83189.8|9
1622027280000|2021-05-26 11:08:00|83216.4|83191.4|83218|83193|83219.4|83194.4|83216.4|83191.4|27
1622027290000|2021-05-26 11:08:10|83218.7|83193.7|83220.9|83195.9|83221.3|83196.3|83218|83193|40
1622027300000|2021-05-26 11:08:20|83221.1|83196.1|83222.1|83197.1|83226.7|83201.7|83220.6|83195.6|49
1622027310000|2021-05-26 11:08:30|83222.6|83197.6|83234.4|83209.4|83234.4|83209.4|83221.6|83196.6|40
1622027320000|2021-05-26 11:08:40|83234.3|83209.3|83236.7|83211.7|83240|83215|83233.9|83208.9|41
1622027330000|2021-05-26 11:08:50|83234.4|83209.4|83238.4|83213.4|83238.4|83213.4|83227.3|83202.3|46
1622027340000|2021-05-26 11:09:00|83238.1|83213.1|83235.8|83210.8|83243.6|83218.6|83235.3|83210.3|58
1622027350000|2021-05-26 11:09:10|83236.5|83211.5|83240.1|83215.1|83240.8|83215.8|83236.5|83211.5|46
1622027360000|2021-05-26 11:09:20|83240.5|83215.5|83234.2|83209.2|83240.7|83215.7|83234.2|83209.2|44
1622027370000|2021-05-26 11:09:30|83234.3|83209.3|83247.5|83222.5|83248.2|83223.2|83234.3|83209.3|50
1622027380000|2021-05-26 11:09:40|83247.7|83222.7|83243.4|83218.4|83247.8|83222.8|83241.2|83216.2|37
1622027390000|2021-05-26 11:09:50|83242.8|83217.8|83242|83217|83246.8|83221.8|83240.8|83215.8|50
1622027400000|2021-05-26 11:10:00|83242.1|83217.1|83244.3|83219.3|83244.7|83219.7|83233.8|83208.8|58
1622027410000|2021-05-26 11:10:10|83243.3|83218.3|83248.7|83223.7|83249.2|83224.2|83239.4|83214.4|53
1622027420000|2021-05-26 11:10:20|83248.4|83223.4|83247.2|83222.2|83249.4|83224.4|83244|83219|54
1622027430000|2021-05-26 11:10:30|83247.1|83222.1|83246.6|83221.6|83247.4|83222.4|83246.4|83221.4|21
1622027440000|2021-05-26 11:10:40|83246.8|83221.8|83265.2|83240.2|83265.2|83240.2|83246.8|83221.8|57
1622027450000|2021-05-26 11:10:50|83264.8|83239.8|83260|83235|83264.8|83239.8|83258|83233|42
1622027460000|2021-05-26 11:11:00|83259.8|83234.8|83259.2|83234.2|83265.4|83240.4|83258.3|83233.3|45
1622027470000|2021-05-26 11:11:10|83258.8|83233.8|83254.9|83229.9|83259.2|83234.2|83252.5|83227.5|37
1622027480000|2021-05-26 11:11:20|83255.1|83230.1|83254.7|83229.7|83262.2|83237.2|83254.1|83229.1|58
1622027490000|2021-05-26 11:11:30|83255.5|83230.5|83254.2|83229.2|83256.1|83231.1|83252.1|83227.1|45
1622027500000|2021-05-26 11:11:40|83253.2|83228.2|83272.1|83247.1|83273.7|83248.7|83252.2|83227.2|42
1622027510000|2021-05-26 11:11:50|83273.6|83248.6|83263.9|83238.9|83274.8|83249.8|83263.6|83238.6|51
1622027520000|2021-05-26 11:12:00|83264.1|83239.1|83266.5|83241.5|83267.3|83242.3|83262.3|83237.3|59
1622027530000|2021-05-26 11:12:10|83266.4|83241.4|83270|83245|83270.6|83245.6|83266.2|83241.2|36
1622027540000|2021-05-26 11:12:20|83270.1|83245.1|83270.6|83245.6|83272.2|83247.2|83255.3|83230.3|64
1622027550000|2021-05-26 11:12:30|83270.1|83245.1|83260.8|83235.8|83271|83246|83260.7|83235.7|56
1622027560000|2021-05-26 11:12:40|83260.9|83235.9|83265.3|83240.3|83266.6|83241.6|83259.3|83234.3|52
1622027570000|2021-05-26 11:12:50|83265.2|83240.2|83252.1|83227.1|83266.9|83241.9|83252.1|83227.1|60
1622027580000|2021-05-26 11:13:00|83252.3|83227.3|83255.3|83230.3|83255.3|83230.3|83249.1|83224.1|42
1622027590000|2021-05-26 11:13:10|83254.1|83229.1|83266.2|83241.2|83266.2|83241.2|83254.1|83229.1|46
1622027600000|2021-05-26 11:13:20|83265.7|83240.7|83255.3|83230.3|83267.9|83242.9|83254.5|83229.5|52
1622027610000|2021-05-26 11:13:30|83254.4|83229.4|83251.4|83226.4|83256.1|83231.1|83251.4|83226.4|35
1622027620000|2021-05-26 11:13:40|83250.9|83225.9|83261.4|83236.4|83262.1|83237.1|83244.8|83219.8|67
1622027630000|2021-05-26 11:13:50|83260.7|83235.7|83263.7|83238.7|83269.1|83244.1|83260.7|83235.7|49
1622027640000|2021-05-26 11:14:00|83262.4|83237.4|83255.3|83230.3|83263.3|83238.3|83255.3|83230.3|59
1622027650000|2021-05-26 11:14:10|83256.4|83231.4|83257.7|83232.7|83258|83233|83255.8|83230.8|38
1622027660000|2021-05-26 11:14:20|83257.5|83232.5|83262.2|83237.2|83270.6|83245.6|83257.3|83232.3|37
1622027670000|2021-05-26 11:14:30|83261.8|83236.8|83257.6|83232.6|83261.8|83236.8|83252.3|83227.3|45
1622027680000|2021-05-26 11:14:40|83257.4|83232.4|83271.1|83246.1|83273.1|83248.1|83257.4|83232.4|49
1622027690000|2021-05-26 11:14:50|83271.9|83246.9|83270.5|83245.5|83277|83252|83268.9|83243.9|52
1622027700000|2021-05-26 11:15:00|83270.2|83245.2|83268.2|83243.2|83271.1|83246.1|83267.7|83242.7|40
1622027710000|2021-05-26 11:15:10|83267.3|83242.3|83264.1|83239.1|83269.1|83244.1|83263.5|83238.5|54
1622027720000|2021-05-26 11:15:20|83263.8|83238.8|83250.3|83225.3|83265.1|83240.1|83248.8|83223.8|48
1622027730000|2021-05-26 11:15:30|83250.8|83225.8|83258.9|83233.9|83262.5|83237.5|83249.3|83224.3|53
1622027740000|2021-05-26 11:15:40|83257|83232|83252.4|83227.4|83257.6|83232.6|83251.6|83226.6|43
1622027750000|2021-05-26 11:15:50|83251.7|83226.7|83255.3|83230.3|83255.9|83230.9|83244.6|83219.6|54
1622027760000|2021-05-26 11:16:00|83255.7|83230.7|83257.6|83232.6|83268.2|83243.2|83255.7|83230.7|61
1622027770000|2021-05-26 11:16:10|83258.6|83233.6|83255|83230|83258.6|83233.6|83248.6|83223.6|49
1622027780000|2021-05-26 11:16:20|83252.1|83227.1|83259.9|83234.9|83261.4|83236.4|83250.2|83225.2|57
1622027790000|2021-05-26 11:16:30|83259.6|83234.6|83255.9|83230.9|83262.2|83237.2|83252.5|83227.5|62
1622027800000|2021-05-26 11:16:40|83255.5|83230.5|83265.2|83240.2|83269.3|83244.3|83254.2|83229.2|66
1622027810000|2021-05-26 11:16:50|83263.9|83238.9|83264.1|83239.1|83265.2|83240.2|83256.5|83231.5|52
1622027820000|2021-05-26 11:17:00|83264|83239|83263.5|83238.5|83264.7|83239.7|83262.6|83237.6|39
1622027830000|2021-05-26 11:17:10|83263.3|83238.3|83267.3|83242.3|83269.3|83244.3|83263.3|83238.3|24
1622027840000|2021-05-26 11:17:20|83267.2|83242.2|83256.5|83231.5|83268.6|83243.6|83256.5|83231.5|35
1622027850000|2021-05-26 11:17:30|83255.4|83230.4|83255.3|83230.3|83256.9|83231.9|83254|83229|33
1622027860000|2021-05-26 11:17:40|83255.2|83230.2|83250.2|83225.2|83255.5|83230.5|83250.2|83225.2|29
1622027870000|2021-05-26 11:17:50|83251.6|83226.6|83260.1|83235.1|83263.7|83238.7|83250.9|83225.9|45
1622027880000|2021-05-26 11:18:00|83259.8|83234.8|83259.6|83234.6|83260|83235|83257.9|83232.9|36
1622027890000|2021-05-26 11:18:10|83259.7|83234.7|83269.3|83244.3|83270.8|83245.8|83258.8|83233.8|37
1622027900000|2021-05-26 11:18:20|83270.2|83245.2|83270.7|83245.7|83276.6|83251.6|83267|83242|56
1622027910000|2021-05-26 11:18:30|83271.1|83246.1|83270|83245|83271.6|83246.6|83270|83245|30
1622027920000|2021-05-26 11:18:40|83269.4|83244.4|83279.1|83254.1|83279.1|83254.1|83268.1|83243.1|44
1622027930000|2021-05-26 11:18:50|83278.5|83253.5|83278.9|83253.9|83279.7|83254.7|83276.2|83251.2|29
1622027940000|2021-05-26 11:19:00|83278.7|83253.7|83262.9|83237.9|83279.4|83254.4|83256.1|83231.1|62
1622027950000|2021-05-26 11:19:10|83263.6|83238.6|83251.7|83226.7|83266.5|83241.5|83251.5|83226.5|52
1622027960000|2021-05-26 11:19:20|83251.6|83226.6|83251.2|83226.2|83252.3|83227.3|83250.8|83225.8|26
1622027970000|2021-05-26 11:19:30|83251.4|83226.4|83260.2|83235.2|83260.2|83235.2|83250.8|83225.8|49
1622027980000|2021-05-26 11:19:40|83259.7|83234.7|83264.9|83239.9|83264.9|83239.9|83259.1|83234.1|46
1622027990000|2021-05-26 11:19:50|83268|83243|83264.9|83239.9|83270.9|83245.9|83264.9|83239.9|59
1622028000000|2021-05-26 11:20:00|83260.5|83235.5|83259.8|83234.8|83260.5|83235.5|83254.4|83229.4|50
1622028010000|2021-05-26 11:20:10|83259|83234|83271|83246|83271|83246|83259|83234|39
1622028020000|2021-05-26 11:20:20|83270.3|83245.3|83274|83249|83275.6|83250.6|83269.2|83244.2|52
1622028030000|2021-05-26 11:20:30|83273.5|83248.5|83259.7|83234.7|83274|83249|83257.5|83232.5|55
1622028040000|2021-05-26 11:20:40|83259.3|83234.3|83258|83233|83262.2|83237.2|83258|83233|35
1622028050000|2021-05-26 11:20:50|83259|83234|83254.9|83229.9|83259.7|83234.7|83251.7|83226.7|52
1622028060000|2021-05-26 11:21:00|83255.2|83230.2|83262.1|83237.1|83272.8|83247.8|83255.2|83230.2|62
1622028070000|2021-05-26 11:21:10|83261.8|83236.8|83247.6|83222.6|83261.8|83236.8|83245.6|83220.6|54
1622028080000|2021-05-26 11:21:20|83248|83223|83247.8|83222.8|83249.3|83224.3|83247|83222|37
1622028090000|2021-05-26 11:21:30|83247.3|83222.3|83262.5|83237.5|83263.4|83238.4|83246.8|83221.8|48
1622028100000|2021-05-26 11:21:40|83262.6|83237.6|83254.4|83229.4|83262.6|83237.6|83253.1|83228.1|52
1622028110000|2021-05-26 11:21:50|83254.3|83229.3|83250|83225|83256.3|83231.3|83248.8|83223.8|49
1622028120000|2021-05-26 11:22:00|83250.3|83225.3|83242.1|83217.1|83251.5|83226.5|83238|83213|49
1622028130000|2021-05-26 11:22:10|83243|83218|83245.1|83220.1|83248.6|83223.6|83242.3|83217.3|43
1622028140000|2021-05-26 11:22:20|83245.2|83220.2|83243.4|83218.4|83246.9|83221.9|83243.3|83218.3|40
1622028150000|2021-05-26 11:22:30|83244.3|83219.3|83242.6|83217.6|83248.9|83223.9|83240|83215|46
1622028160000|2021-05-26 11:22:40|83241.5|83216.5|83233.7|83208.7|83241.9|83216.9|83233.6|83208.6|48
1622028170000|2021-05-26 11:22:50|83233.6|83208.6|83223.3|83198.3|83233.9|83208.9|83220.8|83195.8|52
1622028180000|2021-05-26 11:23:00|83222.9|83197.9|83227.6|83202.6|83230.2|83205.2|83221.6|83196.6|52
1622028190000|2021-05-26 11:23:10|83227.5|83202.5|83231.2|83206.2|83234.7|83209.7|83227.1|83202.1|51
1622028200000|2021-05-26 11:23:20|83231.3|83206.3|83234.7|83209.7|83234.7|83209.7|83231.2|83206.2|36
1622028210000|2021-05-26 11:23:30|83234.6|83209.6|83230.3|83205.3|83234.8|83209.8|83227.2|83202.2|35
1622028220000|2021-05-26 11:23:40|83230.2|83205.2|83232.7|83207.7|83234.4|83209.4|83228.8|83203.8|47
1622028230000|2021-05-26 11:23:50|83232.6|83207.6|83230.5|83205.5|83232.6|83207.6|83229.8|83204.8|21
1622028240000|2021-05-26 11:24:00|83230.4|83205.4|83228.4|83203.4|83230.6|83205.6|83228.4|83203.4|23
1622028250000|2021-05-26 11:24:10|83228.7|83203.7|83228.6|83203.6|83231.1|83206.1|83223.8|83198.8|47
1622028260000|2021-05-26 11:24:20|83228.1|83203.1|83232.4|83207.4|83232.8|83207.8|83227.7|83202.7|58
1622028270000|2021-05-26 11:24:30|83231.3|83206.3|83227.8|83202.8|83232|83207|83225.2|83200.2|50
1622028280000|2021-05-26 11:24:40|83227.5|83202.5|83226.9|83201.9|83227.5|83202.5|83225.4|83200.4|41
1622028290000|2021-05-26 11:24:50|83227|83202|83225.4|83200.4|83230.8|83205.8|83225.4|83200.4|43
1622028300000|2021-05-26 11:25:00|83225.3|83200.3|83235.9|83210.9|83235.9|83210.9|83222.7|83197.7|63
1622028310000|2021-05-26 11:25:10|83235.7|83210.7|83232.5|83207.5|83237|83212|83232|83207|36
1622028320000|2021-05-26 11:25:20|83232.4|83207.4|83224.2|83199.2|83235.8|83210.8|83224.1|83199.1|52
1622028330000|2021-05-26 11:25:30|83223.8|83198.8|83223.9|83198.9|83224.7|83199.7|83221.2|83196.2|33
1622028340000|2021-05-26 11:25:40|83223.6|83198.6|83218.7|83193.7|83223.6|83198.6|83218.7|83193.7|37
1622028350000|2021-05-26 11:25:50|83220.1|83195.1|83218.5|83193.5|83221.5|83196.5|83213.8|83188.8|17
1622028360000|2021-05-26 11:26:00|83218.4|83193.4|83218.4|83193.4|83220.8|83195.8|83216.1|83191.1|46
1622028370000|2021-05-26 11:26:10|83218.8|83193.8|83216.9|83191.9|83220.8|83195.8|83216.9|83191.9|47
1622028380000|2021-05-26 11:26:20|83217.2|83192.2|83219.5|83194.5|83223.5|83198.5|83216.7|83191.7|36
1622028390000|2021-05-26 11:26:30|83218.9|83193.9|83222.8|83197.8|83224.7|83199.7|83218.9|83193.9|41
1622028400000|2021-05-26 11:26:40|83222.6|83197.6|83223.5|83198.5|83223.8|83198.8|83221.9|83196.9|18
1622028410000|2021-05-26 11:26:50|83223.6|83198.6|83208|83183|83223.6|83198.6|83208|83183|34
1622028420000|2021-05-26 11:27:00|83209.9|83184.9|83220.4|83195.4|83223.6|83198.6|83209.9|83184.9|47
1622028430000|2021-05-26 11:27:10|83220|83195|83219|83194|83220.5|83195.5|83216.7|83191.7|36
1622028440000|2021-05-26 11:27:20|83219.1|83194.1|83218.7|83193.7|83220.2|83195.2|83217.8|83192.8|43
1622028450000|2021-05-26 11:27:30|83218.4|83193.4|83221.3|83196.3|83230.5|83205.5|83217.5|83192.5|56
1622028460000|2021-05-26 11:27:40|83221.5|83196.5|83218.1|83193.1|83221.5|83196.5|83215.4|83190.4|38
1622028470000|2021-05-26 11:27:50|83218.8|83193.8|83218.7|83193.7|83221|83196|83216.3|83191.3|38
1622028480000|2021-05-26 11:28:00|83219.1|83194.1|83219.6|83194.6|83222.2|83197.2|83217.5|83192.5|52
1622028490000|2021-05-26 11:28:10|83219.7|83194.7|83222.4|83197.4|83222.5|83197.5|83217.4|83192.4|40
1622028500000|2021-05-26 11:28:20|83223|83198|83222.1|83197.1|83223.2|83198.2|83220.4|83195.4|30
1622028510000|2021-05-26 11:28:30|83223.7|83198.7|83222.3|83197.3|83224.2|83199.2|83220.9|83195.9|32
1622028520000|2021-05-26 11:28:40|83220.7|83195.7|83222.9|83197.9|83222.9|83197.9|83220.6|83195.6|28
1622028530000|2021-05-26 11:28:50|83222.8|83197.8|83223.9|83198.9|83226.5|83201.5|83222.8|83197.8|37
1622028540000|2021-05-26 11:29:00|83222.7|83197.7|83222.9|83197.9|83224.1|83199.1|83220.9|83195.9|32
1622028550000|2021-05-26 11:29:10|83222.7|83197.7|83220.3|83195.3|83224.1|83199.1|83219.7|83194.7|32
1622028560000|2021-05-26 11:29:20|83219.9|83194.9|83221.3|83196.3|83222.2|83197.2|83219.9|83194.9|14
1622028570000|2021-05-26 11:29:30|83220.9|83195.9|83228.7|83203.7|83232|83207|83220.9|83195.9|47
1622028580000|2021-05-26 11:29:40|83228.9|83203.9|83230|83205|83230.1|83205.1|83227|83202|29
1622028590000|2021-05-26 11:29:50|83230.1|83205.1|83225.8|83200.8|83231.5|83206.5|83225.6|83200.6|35
1622028600000|2021-05-26 11:30:00|83224.8|83199.8|83230.3|83205.3|83231.8|83206.8|83223.1|83198.1|54
1622028610000|2021-05-26 11:30:10|83229.8|83204.8|83238.5|83213.5|83240.1|83215.1|83229.8|83204.8|61
1622028620000|2021-05-26 11:30:20|83238.3|83213.3|83236.4|83211.4|83240|83215|83235.9|83210.9|30
1622028630000|2021-05-26 11:30:30|83236.3|83211.3|83224.1|83199.1|83237.3|83212.3|83223.2|83198.2|48
1622028640000|2021-05-26 11:30:40|83225.7|83200.7|83223.2|83198.2|83225.7|83200.7|83222.8|83197.8|21
1622028650000|2021-05-26 11:30:50|83223.9|83198.9|83221.3|83196.3|83223.9|83198.9|83218.7|83193.7|38
1622028660000|2021-05-26 11:31:00|83221.1|83196.1|83232.7|83207.7|83235.5|83210.5|83221.1|83196.1|41
1622028670000|2021-05-26 11:31:10|83230.3|83205.3|83218.7|83193.7|83230.3|83205.3|83218.7|83193.7|40
1622028680000|2021-05-26 11:31:20|83218.6|83193.6|83218|83193|83221.6|83196.6|83217.5|83192.5|39
1622028690000|2021-05-26 11:31:30|83217.9|83192.9|83220.8|83195.8|83221.6|83196.6|83217.1|83192.1|41
1622028700000|2021-05-26 11:31:40|83220.6|83195.6|83227.5|83202.5|83227.5|83202.5|83220.3|83195.3|42
1622028710000|2021-05-26 11:31:50|83225.5|83200.5|83219.5|83194.5|83227.5|83202.5|83216.9|83191.9|46
1622028720000|2021-05-26 11:32:00|83220.5|83195.5|83217.9|83192.9|83221.2|83196.2|83216.8|83191.8|43
1622028730000|2021-05-26 11:32:10|83218.1|83193.1|83220.6|83195.6|83221.9|83196.9|83216.2|83191.2|34
1622028740000|2021-05-26 11:32:20|83220.8|83195.8|83213.5|83188.5|83220.8|83195.8|83211.4|83186.4|44
1622028750000|2021-05-26 11:32:30|83213.8|83188.8|83213.9|83188.9|83216.3|83191.3|83213.2|83188.2|41
1622028760000|2021-05-26 11:32:40|83213.8|83188.8|83221.9|83196.9|83221.9|83196.9|83213.7|83188.7|33
1622028770000|2021-05-26 11:32:50|83222.1|83197.1|83225.5|83200.5|83226.9|83201.9|83220.5|83195.5|40
1622028780000|2021-05-26 11:33:00|83225.7|83200.7|83248.5|83223.5|83248.6|83223.6|83225.6|83200.6|67
1622028790000|2021-05-26 11:33:10|83248.3|83223.3|83239.7|83214.7|83248.3|83223.3|83238.7|83213.7|63
1622028800000|2021-05-26 11:33:20|83239.6|83214.6|83247.1|83222.1|83248.4|83223.4|83239.2|83214.2|45
1622028810000|2021-05-26 11:33:30|83246.3|83221.3|83242.2|83217.2|83246.8|83221.8|83240.6|83215.6|43
1622028820000|2021-05-26 11:33:40|83242|83217|83242.4|83217.4|83244.1|83219.1|83239.9|83214.9|38
1622028830000|2021-05-26 11:33:50|83242.5|83217.5|83245.4|83220.4|83253.4|83228.4|83241.6|83216.6|65
1622028840000|2021-05-26 11:34:00|83244.5|83219.5|83242.9|83217.9|83250.8|83225.8|83232.4|83207.4|61
1622028850000|2021-05-26 11:34:10|83243.6|83218.6|83250.7|83225.7|83251.9|83226.9|83242.2|83217.2|37
1622028860000|2021-05-26 11:34:20|83250.4|83225.4|83245.1|83220.1|83252.1|83227.1|83245.1|83220.1|47
1622028870000|2021-05-26 11:34:30|83245.2|83220.2|83229.4|83204.4|83245.7|83220.7|83229.4|83204.4|48
1622028880000|2021-05-26 11:34:40|83229.9|83204.9|83219.4|83194.4|83231|83206|83219.4|83194.4|56
1622028890000|2021-05-26 11:34:50|83219.5|83194.5|83227|83202|83234.8|83209.8|83219.5|83194.5|60
1622028900000|2021-05-26 11:35:00|83226.1|83201.1|83246.3|83221.3|83246.8|83221.8|83226.1|83201.1|56
1622028910000|2021-05-26 11:35:10|83246.2|83221.2|83246.6|83221.6|83248.8|83223.8|83242.6|83217.6|56
1622028920000|2021-05-26 11:35:20|83246.5|83221.5|83242.8|83217.8|83246.5|83221.5|83240.6|83215.6|37
1622028930000|2021-05-26 11:35:30|83243.4|83218.4|83243|83218|83246.2|83221.2|83238.7|83213.7|40
1622028940000|2021-05-26 11:35:40|83243.2|83218.2|83251.2|83226.2|83251.2|83226.2|83242.9|83217.9|35
1622028950000|2021-05-26 11:35:50|83251.1|83226.1|83244.3|83219.3|83254.6|83229.6|83244.3|83219.3|47
1622028960000|2021-05-26 11:36:00|83244.1|83219.1|83236|83211|83244.8|83219.8|83235.9|83210.9|55
1622028970000|2021-05-26 11:36:10|83235.8|83210.8|83233.5|83208.5|83238.3|83213.3|83233.5|83208.5|35
1622028980000|2021-05-26 11:36:20|83233.7|83208.7|83231.6|83206.6|83236.6|83211.6|83230.6|83205.6|52
1622028990000|2021-05-26 11:36:30|83230.3|83205.3|83241.8|83216.8|83242.4|83217.4|83228.7|83203.7|52
1622029000000|2021-05-26 11:36:40|83243.2|83218.2|83238.8|83213.8|83248|83223|83238.8|83213.8|54
1622029010000|2021-05-26 11:36:50|83237.6|83212.6|83235.5|83210.5|83238.3|83213.3|83231.1|83206.1|35
1622029020000|2021-05-26 11:37:00|83235.7|83210.7|83242.4|83217.4|83242.4|83217.4|83235.4|83210.4|37
1622029030000|2021-05-26 11:37:10|83243.4|83218.4|83249|83224|83249|83224|83241.4|83216.4|44
1622029040000|2021-05-26 11:37:20|83249.2|83224.2|83247.8|83222.8|83250.6|83225.6|83245.4|83220.4|54
1622029050000|2021-05-26 11:37:30|83247.1|83222.1|83239.1|83214.1|83248.7|83223.7|83238.9|83213.9|48
1622029060000|2021-05-26 11:37:40|83239.2|83214.2|83241.6|83216.6|83241.9|83216.9|83238.1|83213.1|34
1622029070000|2021-05-26 11:37:50|83242|83217|83241.6|83216.6|83242.4|83217.4|83241.4|83216.4|21
1622029080000|2021-05-26 11:38:00|83241.9|83216.9|83238.9|83213.9|83241.9|83216.9|83238.2|83213.2|37
1622029090000|2021-05-26 11:38:10|83238.3|83213.3|83239.5|83214.5|83240.9|83215.9|83232.7|83207.7|48
1622029100000|2021-05-26 11:38:20|83239.7|83214.7|83234.6|83209.6|83239.7|83214.7|83232.6|83207.6|47
1622029110000|2021-05-26 11:38:30|83235|83210|83233.2|83208.2|83235.9|83210.9|83232.6|83207.6|36
1622029120000|2021-05-26 11:38:40|83233.3|83208.3|83233.3|83208.3|83233.7|83208.7|83232.2|83207.2|30
1622029130000|2021-05-26 11:38:50|83233.4|83208.4|83242|83217|83245|83220|83230.5|83205.5|51
1622029140000|2021-05-26 11:39:00|83242.1|83217.1|83243.3|83218.3|83243.6|83218.6|83239.7|83214.7|31
1622029150000|2021-05-26 11:39:10|83243.1|83218.1|83246.9|83221.9|83248.4|83223.4|83242.6|83217.6|36
1622029160000|2021-05-26 11:39:20|83247.5|83222.5|83248.5|83223.5|83250.9|83225.9|83246.8|83221.8|59
1622029170000|2021-05-26 11:39:30|83248.4|83223.4|83269.7|83244.7|83276.9|83251.9|83248.3|83223.3|52
1622029180000|2021-05-26 11:39:40|83269.6|83244.6|83270.4|83245.4|83275.4|83250.4|83269.2|83244.2|44
1622029190000|2021-05-26 11:39:50|83270.3|83245.3|83267.9|83242.9|83270.3|83245.3|83267.6|83242.6|36
1622029200000|2021-05-26 11:40:00|83267.6|83242.6|83276.7|83251.7|83277.5|83252.5|83267.6|83242.6|47
1622029210000|2021-05-26 11:40:10|83276.8|83251.8|83279.3|83254.3|83282.7|83257.7|83275.4|83250.4|52
1622029220000|2021-05-26 11:40:20|83278.5|83253.5|83272.9|83247.9|83279.3|83254.3|83272.1|83247.1|52
1622029230000|2021-05-26 11:40:30|83271|83246|83275|83250|83276.5|83251.5|83266.2|83241.2|63
1622029240000|2021-05-26 11:40:40|83275.1|83250.1|83267.8|83242.8|83276.6|83251.6|83266.5|83241.5|60
1622029250000|2021-05-26 11:40:50|83268.9|83243.9|83271.3|83246.3|83274.8|83249.8|83266.1|83241.1|55
1622029260000|2021-05-26 11:41:00|83271.4|83246.4|83270.9|83245.9|83274.5|83249.5|83268.6|83243.6|56
1622029270000|2021-05-26 11:41:10|83271.1|83246.1|83262.9|83237.9|83272.3|83247.3|83259.2|83234.2|47
1622029280000|2021-05-26 11:41:20|83263|83238|83264.1|83239.1|83265.4|83240.4|83262|83237|45
1622029290000|2021-05-26 11:41:30|83264.2|83239.2|83258.5|83233.5|83264.2|83239.2|83257.7|83232.7|47
1622029300000|2021-05-26 11:41:40|83260|83235|83263.7|83238.7|83265.6|83240.6|83256.6|83231.6|47
1622029310000|2021-05-26 11:41:50|83265.8|83240.8|83263.7|83238.7|83266.7|83241.7|83263.7|83238.7|40
1622029320000|2021-05-26 11:42:00|83263.2|83238.2|83265.9|83240.9|83267.6|83242.6|83263.2|83238.2|41
1622029330000|2021-05-26 11:42:10|83266|83241|83262.6|83237.6|83266|83241|83262.3|83237.3|25
1622029340000|2021-05-26 11:42:20|83262.9|83237.9|83262.9|83237.9|83263.5|83238.5|83262.5|83237.5|19
1622029350000|2021-05-26 11:42:30|83263|83238|83266.9|83241.9|83272.1|83247.1|83263|83238|50
1622029360000|2021-05-26 11:42:40|83266.6|83241.6|83272.8|83247.8|83275|83250|83266.1|83241.1|55
1622029370000|2021-05-26 11:42:50|83273.1|83248.1|83270.2|83245.2|83273.4|83248.4|83266.1|83241.1|47
1622029380000|2021-05-26 11:43:00|83270.3|83245.3|83260.2|83235.2|83270.3|83245.3|83258.1|83233.1|55
1622029390000|2021-05-26 11:43:10|83260.7|83235.7|83258.7|83233.7|83262.9|83237.9|83258|83233|37
1622029400000|2021-05-26 11:43:20|83259.2|83234.2|83258.9|83233.9|83259.7|83234.7|83257.7|83232.7|28
1622029410000|2021-05-26 11:43:30|83259|83234|83260.2|83235.2|83261.2|83236.2|83258.9|83233.9|27
1622029420000|2021-05-26 11:43:40|83260|83235|83252.1|83227.1|83260.6|83235.6|83252.1|83227.1|36
1622029430000|2021-05-26 11:43:50|83252|83227|83264.4|83239.4|83265.4|83240.4|83251.8|83226.8|43
1622029440000|2021-05-26 11:44:00|83265.1|83240.1|83269.8|83244.8|83271.4|83246.4|83264.5|83239.5|40
1622029450000|2021-05-26 11:44:10|83270.1|83245.1|83275.4|83250.4|83279.1|83254.1|83269.1|83244.1|45
1622029460000|2021-05-26 11:44:20|83275.5|83250.5|83270.8|83245.8|83280.4|83255.4|83270.8|83245.8|44
1622029470000|2021-05-26 11:44:30|83270.3|83245.3|83270.5|83245.5|83272|83247|83267.3|83242.3|33
1622029480000|2021-05-26 11:44:40|83270.4|83245.4|83267.9|83242.9|83270.4|83245.4|83266.4|83241.4|36
1622029490000|2021-05-26 11:44:50|83269|83244|83261.8|83236.8|83269|83244|83259.6|83234.6|56
1622029500000|2021-05-26 11:45:00|83261.3|83236.3|83260.1|83235.1|83264.6|83239.6|83259.2|83234.2|54
1622029510000|2021-05-26 11:45:10|83261|83236|83259.1|83234.1|83262.5|83237.5|83258.1|83233.1|45
1622029520000|2021-05-26 11:45:20|83258.9|83233.9|83259.7|83234.7|83259.8|83234.8|83256.5|83231.5|42
1622029530000|2021-05-26 11:45:30|83259.4|83234.4|83265.3|83240.3|83266|83241|83259.4|83234.4|31
1622029540000|2021-05-26 11:45:40|83265.6|83240.6|83262.6|83237.6|83265.6|83240.6|83262.6|83237.6|37
1622029550000|2021-05-26 11:45:50|83262.7|83237.7|83264|83239|83264.9|83239.9|83261.5|83236.5|22
1622029560000|2021-05-26 11:46:00|83263.6|83238.6|83260.1|83235.1|83266|83241|83260.1|83235.1|31
1622029570000|2021-05-26 11:46:10|83261.8|83236.8|83267.3|83242.3|83267.3|83242.3|83260.6|83235.6|48
1622029580000|2021-05-26 11:46:20|83266.1|83241.1|83268.6|83243.6|83270.2|83245.2|83266.1|83241.1|40
1622029590000|2021-05-26 11:46:30|83268.3|83243.3|83265.3|83240.3|83268.5|83243.5|83264.1|83239.1|32
1622029600000|2021-05-26 11:46:40|83265.8|83240.8|83275.2|83250.2|83275.9|83250.9|83262.6|83237.6|38
1622029610000|2021-05-26 11:46:50|83274.5|83249.5|83264.3|83239.3|83275.4|83250.4|83264.1|83239.1|61
1622029620000|2021-05-26 11:47:00|83263.5|83238.5|83260.7|83235.7|83264.4|83239.4|83260.7|83235.7|36
1622029630000|2021-05-26 11:47:10|83261|83236|83265.3|83240.3|83267.4|83242.4|83261|83236|29
1622029640000|2021-05-26 11:47:20|83264.9|83239.9|83279.3|83254.3|83280.6|83255.6|83263.8|83238.8|46
1622029650000|2021-05-26 11:47:30|83280.4|83255.4|83289.1|83264.1|83289.8|83264.8|83279|83254|42
1622029660000|2021-05-26 11:47:40|83288.8|83263.8|83287.2|83262.2|83290.6|83265.6|83284.2|83259.2|50
1622029670000|2021-05-26 11:47:50|83287.1|83262.1|83279.5|83254.5|83288.7|83263.7|83279.2|83254.2|55
1622029680000|2021-05-26 11:48:00|83278.9|83253.9|83277.5|83252.5|83279.9|83254.9|83276.8|83251.8|42
1622029690000|2021-05-26 11:48:10|83277.4|83252.4|83279.9|83254.9|83283.4|83258.4|83276.4|83251.4|37
1622029700000|2021-05-26 11:48:20|83280|83255|83278|83253|83281.8|83256.8|83275.3|83250.3|44
1622029710000|2021-05-26 11:48:30|83277.5|83252.5|83284.1|83259.1|83287.3|83262.3|83275.9|83250.9|34
1622029720000|2021-05-26 11:48:40|83284.6|83259.6|83286.6|83261.6|83288.6|83263.6|83281.9|83256.9|27
1622029730000|2021-05-26 11:48:50|83286.5|83261.5|83286.9|83261.9|83287.2|83262.2|83285.9|83260.9|21
1622029740000|2021-05-26 11:49:00|83287|83262|83284.5|83259.5|83287.5|83262.5|83283|83258|26
1622029750000|2021-05-26 11:49:10|83284.4|83259.4|83282|83257|83284.4|83259.4|83279.2|83254.2|40
1622029760000|2021-05-26 11:49:20|83281.9|83256.9|83286.7|83261.7|83286.7|83261.7|83280.4|83255.4|41
1622029770000|2021-05-26 11:49:30|83286.4|83261.4|83286.3|83261.3|83289.3|83264.3|83282.6|83257.6|35
1622029780000|2021-05-26 11:49:40|83286.1|83261.1|83276.1|83251.1|83286.1|83261.1|83273|83248|59
1622029790000|2021-05-26 11:49:50|83276.2|83251.2|83264|83239|83276.6|83251.6|83264|83239|43
1622029800000|2021-05-26 11:50:00|83263.8|83238.8|83266.7|83241.7|83267.6|83242.6|83263.8|83238.8|29
1622029810000|2021-05-26 11:50:10|83268|83243|83274.1|83249.1|83276.2|83251.2|83267.4|83242.4|39
1622029820000|2021-05-26 11:50:20|83275.6|83250.6|83272.5|83247.5|83275.6|83250.6|83272.4|83247.4|23
1622029830000|2021-05-26 11:50:30|83272.7|83247.7|83272.4|83247.4|83272.8|83247.8|83271.5|83246.5|12
1622029840000|2021-05-26 11:50:40|83272.7|83247.7|83271.1|83246.1|83273.9|83248.9|83269.8|83244.8|30
1622029850000|2021-05-26 11:50:50|83271|83246|83272.2|83247.2|83272.2|83247.2|83270|83245|26
1622029860000|2021-05-26 11:51:00|83272.1|83247.1|83282.7|83257.7|83283.8|83258.8|83265.8|83240.8|56
1622029870000|2021-05-26 11:51:10|83282.2|83257.2|83267.1|83242.1|83282.9|83257.9|83266.8|83241.8|43
1622029880000|2021-05-26 11:51:20|83267.3|83242.3|83274|83249|83278.4|83253.4|83267.3|83242.3|48
1622029890000|2021-05-26 11:51:30|83278.8|83253.8|83279.4|83254.4|83279.4|83254.4|83274|83249|29
1622029900000|2021-05-26 11:51:40|83279.5|83254.5|83266.5|83241.5|83280.6|83255.6|83264.3|83239.3|45
1622029910000|2021-05-26 11:51:50|83265.8|83240.8|83266.1|83241.1|83266.1|83241.1|83264.3|83239.3|17
1622029920000|2021-05-26 11:52:00|83266.3|83241.3|83260.8|83235.8|83268.3|83243.3|83260|83235|35
1622029930000|2021-05-26 11:52:10|83260.7|83235.7|83262.6|83237.6|83263.4|83238.4|83258.6|83233.6|47
1622029940000|2021-05-26 11:52:20|83262.1|83237.1|83253.7|83228.7|83263.4|83238.4|83249.4|83224.4|56
1622029950000|2021-05-26 11:52:30|83252.9|83227.9|83254.1|83229.1|83254.5|83229.5|83251.7|83226.7|35
1622029960000|2021-05-26 11:52:40|83254.3|83229.3|83252.2|83227.2|83254.3|83229.3|83252.1|83227.1|27
1622029970000|2021-05-26 11:52:50|83252.5|83227.5|83251.5|83226.5|83253.1|83228.1|83251.5|83226.5|16
1622029980000|2021-05-26 11:53:00|83252.8|83227.8|83252.9|83227.9|83252.9|83227.9|83250.4|83225.4|30
1622029990000|2021-05-26 11:53:10|83253|83228|83239.3|83214.3|83253.7|83228.7|83239.2|83214.2|49
1622030000000|2021-05-26 11:53:20|83238.8|83213.8|83237.4|83212.4|83240.7|83215.7|83234.1|83209.1|51
1622030010000|2021-05-26 11:53:30|83237.3|83212.3|83257.9|83232.9|83262.4|83237.4|83236.9|83211.9|58
1622030020000|2021-05-26 11:53:40|83257.8|83232.8|83248.8|83223.8|83257.8|83232.8|83248.5|83223.5|35
1622030030000|2021-05-26 11:53:50|83249.2|83224.2|83237.3|83212.3|83251.5|83226.5|83235.5|83210.5|43
1622030040000|2021-05-26 11:54:00|83237|83212|83237.4|83212.4|83240.5|83215.5|83235.8|83210.8|39
1622030050000|2021-05-26 11:54:10|83237.8|83212.8|83247|83222|83247.9|83222.9|83236.1|83211.1|31
1622030060000|2021-05-26 11:54:20|83247.1|83222.1|83257.1|83232.1|83258.8|83233.8|83246.2|83221.2|49
1622030070000|2021-05-26 11:54:30|83255.6|83230.6|83255.7|83230.7|83257.6|83232.6|83253.7|83228.7|32
1622030080000|2021-05-26 11:54:40|83255.8|83230.8|83248.4|83223.4|83255.8|83230.8|83248.4|83223.4|29
1622030090000|2021-05-26 11:54:50|83244.7|83219.7|83229.3|83204.3|83244.7|83219.7|83228.6|83203.6|41
1622030100000|2021-05-26 11:55:00|83229.2|83204.2|83235|83210|83243.3|83218.3|83229.2|83204.2|58
1622030110000|2021-05-26 11:55:10|83234.3|83209.3|83229.5|83204.5|83245.6|83220.6|83229.5|83204.5|52
1622030120000|2021-05-26 11:55:20|83229.3|83204.3|83229.5|83204.5|83231.6|83206.6|83222.1|83197.1|52
1622030130000|2021-05-26 11:55:30|83230.8|83205.8|83231.5|83206.5|83231.5|83206.5|83218.3|83193.3|57
1622030140000|2021-05-26 11:55:40|83231.6|83206.6|83226.9|83201.9|83231.6|83206.6|83226.7|83201.7|49
1622030150000|2021-05-26 11:55:50|83227.1|83202.1|83227.6|83202.6|83233|83208|83224.5|83199.5|41
1622030160000|2021-05-26 11:56:00|83226.6|83201.6|83216.4|83191.4|83227.3|83202.3|83214.9|83189.9|55
1622030170000|2021-05-26 11:56:10|83216.2|83191.2|83215.4|83190.4|83216.8|83191.8|83212|83187|53
1622030180000|2021-05-26 11:56:20|83215|83190|83210.6|83185.6|83215|83190|83208.1|83183.1|53
1622030190000|2021-05-26 11:56:30|83210.4|83185.4|83202.2|83177.2|83210.4|83185.4|83201.5|83176.5|55
1622030200000|2021-05-26 11:56:40|83202.4|83177.4|83188.6|83163.6|83203.2|83178.2|83187.4|83162.4|45
1622030210000|2021-05-26 11:56:50|83189.1|83164.1|83194.9|83169.9|83196.8|83171.8|83186.9|83161.9|49
1622030220000|2021-05-26 11:57:00|83195.3|83170.3|83204|83179|83204.5|83179.5|83194.5|83169.5|64
1622030230000|2021-05-26 11:57:10|83203.8|83178.8|83199.9|83174.9|83203.8|83178.8|83195.8|83170.8|53
1622030240000|2021-05-26 11:57:20|83200.9|83175.9|83200.8|83175.8|83201.6|83176.6|83198.5|83173.5|45
1622030250000|2021-05-26 11:57:30|83202.1|83177.1|83203.2|83178.2|83211.7|83186.7|83202.1|83177.1|64
1622030260000|2021-05-26 11:57:40|83203.5|83178.5|83201.4|83176.4|83204.8|83179.8|83197.8|83172.8|61
1622030270000|2021-05-26 11:57:50|83201.2|83176.2|83212.9|83187.9|83217.8|83192.8|83201.2|83176.2|63
1622030280000|2021-05-26 11:58:00|83214.1|83189.1|83218.7|83193.7|83222.4|83197.4|83212.9|83187.9|68
1622030290000|2021-05-26 11:58:10|83219.1|83194.1|83223.6|83198.6|83227.2|83202.2|83219.1|83194.1|70
1622030300000|2021-05-26 11:58:20|83223.5|83198.5|83231.5|83206.5|83233.8|83208.8|83223.5|83198.5|57
1622030310000|2021-05-26 11:58:30|83230.7|83205.7|83239.4|83214.4|83246.1|83221.1|83230.7|83205.7|69
1622030320000|2021-05-26 11:58:40|83240.1|83215.1|83243.3|83218.3|83243.5|83218.5|83237.3|83212.3|59
1622030330000|2021-05-26 11:58:50|83243.9|83218.9|83235.2|83210.2|83248|83223|83234.4|83209.4|60
1622030340000|2021-05-26 11:59:00|83238.4|83213.4|83245.5|83220.5|83247.5|83222.5|83238.4|83213.4|62
1622030350000|2021-05-26 11:59:10|83246.7|83221.7|83248.1|83223.1|83249.1|83224.1|83242|83217|60
1622030360000|2021-05-26 11:59:20|83248.9|83223.9|83241.4|83216.4|83249.5|83224.5|83239|83214|64
1622030370000|2021-05-26 11:59:30|83237|83212|83232.1|83207.1|83241.5|83216.5|83230.7|83205.7|56
1622030380000|2021-05-26 11:59:40|83231.6|83206.6|83231.7|83206.7|83235.5|83210.5|83231.1|83206.1|45
1622030390000|2021-05-26 11:59:50|83233.2|83208.2|83231.7|83206.7|83234.2|83209.2|83227.9|83202.9|58
1622030400000|2021-05-26 12:00:00|83233.1|83208.1|83259.2|83234.2|83260.8|83235.8|83233.1|83208.1|66
1622030410000|2021-05-26 12:00:10|83259.4|83234.4|83269.9|83244.9|83271.3|83246.3|83259.4|83234.4|53
1622030420000|2021-05-26 12:00:20|83269.8|83244.8|83285.8|83260.8|83288.4|83263.4|83269.8|83244.8|62
1622030430000|2021-05-26 12:00:30|83285.2|83260.2|83275|83250|83295.4|83270.4|83271.6|83246.6|63
1622030440000|2021-05-26 12:00:40|83275.1|83250.1|83286.3|83261.3|83287.4|83262.4|83275.1|83250.1|52
1622030450000|2021-05-26 12:00:50|83286.7|83261.7|83288.5|83263.5|83290.2|83265.2|83286.2|83261.2|51
1622030460000|2021-05-26 12:01:00|83288.8|83263.8|83264.1|83239.1|83292.9|83267.9|83264.1|83239.1|69
1622030470000|2021-05-26 12:01:10|83264.4|83239.4|83251.1|83226.1|83265.5|83240.5|83250.2|83225.2|57
1622030480000|2021-05-26 12:01:20|83250.8|83225.8|83253.2|83228.2|83255|83230|83250|83225|47
1622030490000|2021-05-26 12:01:30|83253.4|83228.4|83262.7|83237.7|83271|83246|83253.4|83228.4|65
1622030500000|2021-05-26 12:01:40|83262.6|83237.6|83259.3|83234.3|83263.3|83238.3|83258.6|83233.6|51
1622030510000|2021-05-26 12:01:50|83259.5|83234.5|83260.3|83235.3|83262.3|83237.3|83259.2|83234.2|35
1622030520000|2021-05-26 12:02:00|83260.6|83235.6|83290.5|83265.5|83290.5|83265.5|83260.6|83235.6|67
1622030530000|2021-05-26 12:02:10|83288.9|83263.9|83284.9|83259.9|83291.1|83266.1|83284.6|83259.6|58
1622030540000|2021-05-26 12:02:20|83285.3|83260.3|83262.3|83237.3|83285.3|83260.3|83262.3|83237.3|54
1622030550000|2021-05-26 12:02:30|83261.7|83236.7|83273|83248|83273|83248|83257.8|83232.8|49
1622030560000|2021-05-26 12:02:40|83272|83247|83261.9|83236.9|83276.5|83251.5|83261.7|83236.7|43
1622030570000|2021-05-26 12:02:50|83262.1|83237.1|83279.9|83254.9|83281.9|83256.9|83261.2|83236.2|53
1622030580000|2021-05-26 12:03:00|83281|83256|83275.5|83250.5|83282.8|83257.8|83274.4|83249.4|48
1622030590000|2021-05-26 12:03:10|83275.7|83250.7|83268|83243|83278.7|83253.7|83266|83241|55
1622030600000|2021-05-26 12:03:20|83268.9|83243.9|83262|83237|83268.9|83243.9|83258.9|83233.9|44
1622030610000|2021-05-26 12:03:30|83261.9|83236.9|83267.1|83242.1|83267.6|83242.6|83260.3|83235.3|43
1622030620000|2021-05-26 12:03:40|83266.2|83241.2|83264|83239|83267.2|83242.2|83262.4|83237.4|27
1622030630000|2021-05-26 12:03:50|83263.7|83238.7|83260.2|83235.2|83265.8|83240.8|83256.9|83231.9|35
1622030640000|2021-05-26 12:04:00|83260.3|83235.3|83257.4|83232.4|83264.5|83239.5|83257.4|83232.4|34
1622030650000|2021-05-26 12:04:10|83256.9|83231.9|83257.5|83232.5|83259.5|83234.5|83254.9|83229.9|35
1622030660000|2021-05-26 12:04:20|83257.1|83232.1|83259.6|83234.6|83260.1|83235.1|83252.1|83227.1|51
1622030670000|2021-05-26 12:04:30|83259.8|83234.8|83254.6|83229.6|83259.8|83234.8|83252.8|83227.8|38
1622030680000|2021-05-26 12:04:40|83254.5|83229.5|83251.9|83226.9|83254.5|83229.5|83249|83224|34
1622030690000|2021-05-26 12:04:50|83251.4|83226.4|83246.2|83221.2|83251.7|83226.7|83246|83221|39
1622030700000|2021-05-26 12:05:00|83246|83221|83256.7|83231.7|83258.5|83233.5|83246|83221|55
1622030710000|2021-05-26 12:05:10|83256.4|83231.4|83254.9|83229.9|83256.5|83231.5|83254.5|83229.5|34
1622030720000|2021-05-26 12:05:20|83256.1|83231.1|83256|83231|83256.3|83231.3|83252.7|83227.7|27
1622030730000|2021-05-26 12:05:30|83253.3|83228.3|83256.9|83231.9|83257.5|83232.5|83253|83228|42
1622030740000|2021-05-26 12:05:40|83255.5|83230.5|83252.7|83227.7|83256.5|83231.5|83252.3|83227.3|31
1622030750000|2021-05-26 12:05:50|83252.4|83227.4|83259.1|83234.1|83260.4|83235.4|83250.9|83225.9|47
1622030760000|2021-05-26 12:06:00|83258.7|83233.7|83257.7|83232.7|83260.2|83235.2|83256.5|83231.5|51
1622030770000|2021-05-26 12:06:10|83257.4|83232.4|83267.9|83242.9|83268.5|83243.5|83254.6|83229.6|50
1622030780000|2021-05-26 12:06:20|83267.4|83242.4|83264.7|83239.7|83267.9|83242.9|83264.3|83239.3|25
1622030790000|2021-05-26 12:06:30|83264.5|83239.5|83268|83243|83270.6|83245.6|83262.2|83237.2|52
1622030800000|2021-05-26 12:06:40|83267.4|83242.4|83271.6|83246.6|83277|83252|83264|83239|47
1622030810000|2021-05-26 12:06:50|83270.7|83245.7|83262.3|83237.3|83272.7|83247.7|83262.3|83237.3|48
1622030820000|2021-05-26 12:07:00|83261.3|83236.3|83258.4|83233.4|83263.1|83238.1|83257.8|83232.8|45
1622030830000|2021-05-26 12:07:10|83258.2|83233.2|83253.9|83228.9|83258.5|83233.5|83248.1|83223.1|52
1622030840000|2021-05-26 12:07:20|83251|83226|83250.6|83225.6|83254.8|83229.8|83248.8|83223.8|37
1622030850000|2021-05-26 12:07:30|83250.5|83225.5|83250.8|83225.8|83251.8|83226.8|83250.1|83225.1|12
1622030860000|2021-05-26 12:07:40|83250.9|83225.9|83251.5|83226.5|83251.5|83226.5|83249.1|83224.1|25
1622030870000|2021-05-26 12:07:50|83250.2|83225.2|83250.3|83225.3|83251.6|83226.6|83248|83223|37
1622030880000|2021-05-26 12:08:00|83249.9|83224.9|83258.9|83233.9|83259.1|83234.1|83241.7|83216.7|57
1622030890000|2021-05-26 12:08:10|83259.3|83234.3|83258.9|83233.9|83259.8|83234.8|83256.8|83231.8|30
1622030900000|2021-05-26 12:08:20|83259.8|83234.8|83259|83234|83261.5|83236.5|83258.8|83233.8|14
1622030910000|2021-05-26 12:08:30|83258.9|83233.9|83269.1|83244.1|83274.4|83249.4|83258.8|83233.8|53
1622030920000|2021-05-26 12:08:40|83268.5|83243.5|83275.7|83250.7|83276.1|83251.1|83267.5|83242.5|52
1622030930000|2021-05-26 12:08:50|83275.1|83250.1|83274|83249|83276.5|83251.5|83266|83241|60
1622030940000|2021-05-26 12:09:00|83273.5|83248.5|83268.1|83243.1|83276.3|83251.3|83265.8|83240.8|54
1622030950000|2021-05-26 12:09:10|83267.9|83242.9|83267.7|83242.7|83273.3|83248.3|83267.4|83242.4|42
1622030960000|2021-05-26 12:09:20|83267.9|83242.9|83270.4|83245.4|83272.1|83247.1|83266.4|83241.4|40
1622030970000|2021-05-26 12:09:30|83270.3|83245.3|83268.8|83243.8|83270.7|83245.7|83268.8|83243.8|35
1622030980000|2021-05-26 12:09:40|83269.5|83244.5|83259.1|83234.1|83269.5|83244.5|83259.1|83234.1|44
1622030990000|2021-05-26 12:09:50|83259.7|83234.7|83259.7|83234.7|83260.1|83235.1|83259.3|83234.3|15
1622031000000|2021-05-26 12:10:00|83260.1|83235.1|83265.3|83240.3|83266.5|83241.5|83260.1|83235.1|44
1622031010000|2021-05-26 12:10:10|83265|83240|83266.4|83241.4|83271.2|83246.2|83264.2|83239.2|46
1622031020000|2021-05-26 12:10:20|83267.5|83242.5|83264.1|83239.1|83267.5|83242.5|83263.3|83238.3|37
1622031030000|2021-05-26 12:10:30|83264.3|83239.3|83269.5|83244.5|83270.2|83245.2|83264.3|83239.3|37
1622031040000|2021-05-26 12:10:40|83269.3|83244.3|83266.9|83241.9|83270.1|83245.1|83266.9|83241.9|29
1622031050000|2021-05-26 12:10:50|83267.2|83242.2|83271.7|83246.7|83271.7|83246.7|83266.7|83241.7|26
1622031060000|2021-05-26 12:11:00|83272.1|83247.1|83271.8|83246.8|83273.6|83248.6|83269.2|83244.2|34
1622031070000|2021-05-26 12:11:10|83272.8|83247.8|83281.1|83256.1|83283.2|83258.2|83270.3|83245.3|47
1622031080000|2021-05-26 12:11:20|83281.3|83256.3|83282.2|83257.2|83283.5|83258.5|83279.3|83254.3|43
1622031090000|2021-05-26 12:11:30|83282.4|83257.4|83269.8|83244.8|83283.2|83258.2|83269.6|83244.6|47
1622031100000|2021-05-26 12:11:40|83267.7|83242.7|83270.8|83245.8|83271.6|83246.6|83265|83240|47
1622031110000|2021-05-26 12:11:50|83269.1|83244.1|83268.8|83243.8|83271.6|83246.6|83268.8|83243.8|34
1622031120000|2021-05-26 12:12:00|83269.2|83244.2|83265.6|83240.6|83269.2|83244.2|83264.9|83239.9|44
1622031130000|2021-05-26 12:12:10|83265.9|83240.9|83255.3|83230.3|83266.5|83241.5|83255.2|83230.2|44
1622031140000|2021-05-26 12:12:20|83255.7|83230.7|83248.9|83223.9|83256.2|83231.2|83248.4|83223.4|36
1622031150000|2021-05-26 12:12:30|83249.4|83224.4|83248.9|83223.9|83249.5|83224.5|83246.9|83221.9|36
1622031160000|2021-05-26 12:12:40|83248.8|83223.8|83241.8|83216.8|83248.8|83223.8|83240.9|83215.9|39
1622031170000|2021-05-26 12:12:50|83241.7|83216.7|83243.9|83218.9|83244.4|83219.4|83241.2|83216.2|38
1622031180000|2021-05-26 12:13:00|83243.8|83218.8|83239.6|83214.6|83245.2|83220.2|83239.6|83214.6|44
1622031190000|2021-05-26 12:13:10|83239.9|83214.9|83238.4|83213.4|83239.9|83214.9|83234.9|83209.9|38
1622031200000|2021-05-26 12:13:20|83238.3|83213.3|83235.8|83210.8|83239.2|83214.2|83235.7|83210.7|46
1622031210000|2021-05-26 12:13:30|83235.9|83210.9|83235.3|83210.3|83236.5|83211.5|83235|83210|38
1622031220000|2021-05-26 12:13:40|83235.5|83210.5|83235|83210|83237|83212|83234.6|83209.6|31
1622031230000|2021-05-26 12:13:50|83234.9|83209.9|83244.2|83219.2|83244.3|83219.3|83234.6|83209.6|38
1622031240000|2021-05-26 12:14:00|83246.2|83221.2|83243.9|83218.9|83249.4|83224.4|83243.3|83218.3|41
1622031250000|2021-05-26 12:14:10|83244.5|83219.5|83242.5|83217.5|83245.5|83220.5|83242.5|83217.5|24
1622031260000|2021-05-26 12:14:20|83242.6|83217.6|83239.8|83214.8|83242.6|83217.6|83236.6|83211.6|49
1622031270000|2021-05-26 12:14:30|83239.9|83214.9|83241|83216|83241|83216|83239.8|83214.8|17
1622031280000|2021-05-26 12:14:40|83239.9|83214.9|83235.1|83210.1|83240.5|83215.5|83233.6|83208.6|37
1622031290000|2021-05-26 12:14:50|83234.8|83209.8|83235.2|83210.2|83240.5|83215.5|83234.8|83209.8|51
1622031300000|2021-05-26 12:15:00|83236|83211|83238.3|83213.3|83241|83216|83235.4|83210.4|42
1622031310000|2021-05-26 12:15:10|83239|83214|83245.6|83220.6|83246.1|83221.1|83238.2|83213.2|51
1622031320000|2021-05-26 12:15:20|83245.8|83220.8|83246.6|83221.6|83247.2|83222.2|83244.1|83219.1|37
1622031330000|2021-05-26 12:15:30|83247.8|83222.8|83251.2|83226.2|83252.1|83227.1|83245.2|83220.2|51
1622031340000|2021-05-26 12:15:40|83251|83226|83246.1|83221.1|83251.3|83226.3|83244.6|83219.6|46
1622031350000|2021-05-26 12:15:50|83246|83221|83244|83219|83247.4|83222.4|83243.5|83218.5|29
1622031360000|2021-05-26 12:16:00|83244.8|83219.8|83234.2|83209.2|83246.2|83221.2|83234|83209|34
1622031370000|2021-05-26 12:16:10|83236|83211|83235.4|83210.4|83236|83211|83231.8|83206.8|47
1622031380000|2021-05-26 12:16:20|83235.3|83210.3|83232.8|83207.8|83235.3|83210.3|83232.3|83207.3|38
1622031390000|2021-05-26 12:16:30|83232.3|83207.3|83234.5|83209.5|83234.6|83209.6|83232.2|83207.2|40
1622031400000|2021-05-26 12:16:40|83235.1|83210.1|83235.8|83210.8|83240.6|83215.6|83234.9|83209.9|50
1622031410000|2021-05-26 12:16:50|83235.9|83210.9|83241.7|83216.7|83241.8|83216.8|83235.5|83210.5|39
1622031420000|2021-05-26 12:17:00|83242.2|83217.2|83250.1|83225.1|83250.2|83225.2|83241|83216|59
1622031430000|2021-05-26 12:17:10|83250.4|83225.4|83253.4|83228.4|83253.8|83228.8|83248.9|83223.9|43
1622031440000|2021-05-26 12:17:20|83253.6|83228.6|83254.7|83229.7|83256|83231|83253|83228|30
1622031450000|2021-05-26 12:17:30|83254.6|83229.6|83251.4|83226.4|83255.5|83230.5|83251.4|83226.4|29
1622031460000|2021-05-26 12:17:40|83254.5|83229.5|83254.6|83229.6|83255.2|83230.2|83252.2|83227.2|29
1622031470000|2021-05-26 12:17:50|83254|83229|83254.6|83229.6|83255.7|83230.7|83254|83229|46
1622031480000|2021-05-26 12:18:00|83254.9|83229.9|83251.8|83226.8|83255.9|83230.9|83249.7|83224.7|37
1622031490000|2021-05-26 12:18:10|83251|83226|83252.5|83227.5|83253.7|83228.7|83250.2|83225.2|41
1622031500000|2021-05-26 12:18:20|83252.4|83227.4|83234.2|83209.2|83253.5|83228.5|83234.2|83209.2|43
1622031510000|2021-05-26 12:18:30|83236|83211|83233.9|83208.9|83236.5|83211.5|83232.2|83207.2|41
1622031520000|2021-05-26 12:18:40|83233.6|83208.6|83232.1|83207.1|83234.1|83209.1|83226.7|83201.7|43
1622031530000|2021-05-26 12:18:50|83232|83207|83232.5|83207.5|83238.2|83213.2|83230.8|83205.8|41
1622031540000|2021-05-26 12:19:00|83231.3|83206.3|83230.4|83205.4|83232.2|83207.2|83227.5|83202.5|46
1622031550000|2021-05-26 12:19:10|83231.2|83206.2|83217.7|83192.7|83231.7|83206.7|83216.3|83191.3|55
1622031560000|2021-05-26 12:19:20|83217.6|83192.6|83227.1|83202.1|83228.1|83203.1|83216|83191|56
1622031570000|2021-05-26 12:19:30|83227|83202|83223.6|83198.6|83228|83203|83221.4|83196.4|52
1622031580000|2021-05-26 12:19:40|83223.4|83198.4|83220.3|83195.3|83223.4|83198.4|83216.9|83191.9|54
1622031590000|2021-05-26 12:19:50|83220.1|83195.1|83226.2|83201.2|83226.2|83201.2|83219.1|83194.1|51
1622031600000|2021-05-26 12:20:00|83226.3|83201.3|83218.7|83193.7|83226.3|83201.3|83215.8|83190.8|51
1622031610000|2021-05-26 12:20:10|83218.6|83193.6|83216.9|83191.9|83221.5|83196.5|83215.5|83190.5|60
1622031620000|2021-05-26 12:20:20|83216.8|83191.8|83210.2|83185.2|83217.4|83192.4|83209.7|83184.7|47
1622031630000|2021-05-26 12:20:30|83209.7|83184.7|83206.5|83181.5|83210.9|83185.9|83205.9|83180.9|37
1622031640000|2021-05-26 12:20:40|83207.4|83182.4|83204|83179|83207.8|83182.8|83203.6|83178.6|41
1622031650000|2021-05-26 12:20:50|83204.1|83179.1|83205.3|83180.3|83207.7|83182.7|83202.5|83177.5|45
1622031660000|2021-05-26 12:21:00|83205.2|83180.2|83208.2|83183.2|83209|83184|83202.8|83177.8|57
1622031670000|2021-05-26 12:21:10|83207.9|83182.9|83212.3|83187.3|83215.2|83190.2|83207.2|83182.2|38
1622031680000|2021-05-26 12:21:20|83212.7|83187.7|83204.6|83179.6|83212.7|83187.7|83202.7|83177.7|42
1622031690000|2021-05-26 12:21:30|83205|83180|83201.3|83176.3|83205.4|83180.4|83200.1|83175.1|45
1622031700000|2021-05-26 12:21:40|83200.5|83175.5|83194.2|83169.2|83201.6|83176.6|83194.1|83169.1|45
1622031710000|2021-05-26 12:21:50|83193.7|83168.7|83193.2|83168.2|83195.6|83170.6|83192.6|83167.6|25
1622031720000|2021-05-26 12:22:00|83193.5|83168.5|83191.6|83166.6|83206.6|83181.6|83191.4|83166.4|54
1622031730000|2021-05-26 12:22:10|83191.4|83166.4|83192.4|83167.4|83193.2|83168.2|83191|83166|37
1622031740000|2021-05-26 12:22:20|83192.3|83167.3|83193|83168|83196.3|83171.3|83189.9|83164.9|41
1622031750000|2021-05-26 12:22:30|83192.7|83167.7|83198.2|83173.2|83201.4|83176.4|83192.2|83167.2|38
1622031760000|2021-05-26 12:22:40|83198.1|83173.1|83192.5|83167.5|83199|83174|83191|83166|44
1622031770000|2021-05-26 12:22:50|83190.9|83165.9|83192.4|83167.4|83194|83169|83190.9|83165.9|34
1622031780000|2021-05-26 12:23:00|83192.3|83167.3|83190|83165|83192.9|83167.9|83189.4|83164.4|38
1622031790000|2021-05-26 12:23:10|83189.9|83164.9|83210.4|83185.4|83210.4|83185.4|83189.6|83164.6|57
1622031800000|2021-05-26 12:23:20|83213.5|83188.5|83214|83189|83215.3|83190.3|83211.5|83186.5|46
1622031810000|2021-05-26 12:23:30|83214.5|83189.5|83225.3|83200.3|83225.3|83200.3|83210.7|83185.7|52
1622031820000|2021-05-26 12:23:40|83225.7|83200.7|83213.7|83188.7|83226.6|83201.6|83213.7|83188.7|57
1622031830000|2021-05-26 12:23:50|83214.4|83189.4|83203.7|83178.7|83214.4|83189.4|83202.8|83177.8|49
1622031840000|2021-05-26 12:24:00|83203.6|83178.6|83199.9|83174.9|83203.9|83178.9|83199.1|83174.1|47
1622031850000|2021-05-26 12:24:10|83199.8|83174.8|83207.3|83182.3|83207.3|83182.3|83199.8|83174.8|37
1622031860000|2021-05-26 12:24:20|83208.5|83183.5|83215|83190|83215.1|83190.1|83204.3|83179.3|47
1622031870000|2021-05-26 12:24:30|83215.2|83190.2|83219.9|83194.9|83220.5|83195.5|83205.8|83180.8|50
1622031880000|2021-05-26 12:24:40|83220.1|83195.1|83211.3|83186.3|83221.3|83196.3|83209.9|83184.9|42
1622031890000|2021-05-26 12:24:50|83211.2|83186.2|83206.1|83181.1|83211.2|83186.2|83205.5|83180.5|34
1622031900000|2021-05-26 12:25:00|83206.2|83181.2|83210.4|83185.4|83213.5|83188.5|83205.1|83180.1|45
1622031910000|2021-05-26 12:25:10|83210.3|83185.3|83207.5|83182.5|83211.1|83186.1|83206.2|83181.2|46
1622031920000|2021-05-26 12:25:20|83207.7|83182.7|83205.8|83180.8|83209|83184|83203.2|83178.2|43
1622031930000|2021-05-26 12:25:30|83204.7|83179.7|83197.2|83172.2|83208.2|83183.2|83192.4|83167.4|56
1622031940000|2021-05-26 12:25:40|83193|83168|83186.5|83161.5|83193|83168|83184.8|83159.8|45
1622031950000|2021-05-26 12:25:50|83186.6|83161.6|83182.5|83157.5|83187|83162|83178.3|83153.3|63
1622031960000|2021-05-26 12:26:00|83182.8|83157.8|83188.5|83163.5|83197.7|83172.7|83182.4|83157.4|58
1622031970000|2021-05-26 12:26:10|83191.1|83166.1|83189.9|83164.9|83192.6|83167.6|83186.1|83161.1|54
1622031980000|2021-05-26 12:26:20|83188.7|83163.7|83185|83160|83188.7|83163.7|83183.8|83158.8|52
1622031990000|2021-05-26 12:26:30|83185.2|83160.2|83178.6|83153.6|83185.4|83160.4|83178.6|83153.6|45
1622032000000|2021-05-26 12:26:40|83178.5|83153.5|83181.6|83156.6|83184.2|83159.2|83176.5|83151.5|49
1622032010000|2021-05-26 12:26:50|83181.9|83156.9|83176.4|83151.4|83182.2|83157.2|83176.3|83151.3|20
1622032020000|2021-05-26 12:27:00|83176.1|83151.1|83191.5|83166.5|83192.9|83167.9|83176.1|83151.1|49
1622032030000|2021-05-26 12:27:10|83192.2|83167.2|83199.1|83174.1|83202.3|83177.3|83189.4|83164.4|56
1622032040000|2021-05-26 12:27:20|83199.5|83174.5|83206|83181|83207.8|83182.8|83198.4|83173.4|53
1622032050000|2021-05-26 12:27:30|83205.8|83180.8|83206.3|83181.3|83208.4|83183.4|83203.9|83178.9|57
1622032060000|2021-05-26 12:27:40|83206.1|83181.1|83208.6|83183.6|83208.6|83183.6|83203.6|83178.6|49
1622032070000|2021-05-26 12:27:50|83208.7|83183.7|83209.1|83184.1|83213.3|83188.3|83208.1|83183.1|47
1622032080000|2021-05-26 12:28:00|83208.8|83183.8|83195.2|83170.2|83210.6|83185.6|83193|83168|61
1622032090000|2021-05-26 12:28:10|83194.1|83169.1|83191.3|83166.3|83195.4|83170.4|83190.8|83165.8|39
1622032100000|2021-05-26 12:28:20|83190.8|83165.8|83191.3|83166.3|83194|83169|83190.3|83165.3|50
1622032110000|2021-05-26 12:28:30|83191.1|83166.1|83195|83170|83195.3|83170.3|83187.8|83162.8|47
1622032120000|2021-05-26 12:28:40|83194.9|83169.9|83200.2|83175.2|83201.4|83176.4|83194.1|83169.1|44
1622032130000|2021-05-26 12:28:50|83200.4|83175.4|83195.4|83170.4|83202.1|83177.1|83193.2|83168.2|56
1622032140000|2021-05-26 12:29:00|83195.3|83170.3|83195.2|83170.2|83197.5|83172.5|83193|83168|39
1622032150000|2021-05-26 12:29:10|83195.1|83170.1|83195.2|83170.2|83198.7|83173.7|83190.5|83165.5|42
1622032160000|2021-05-26 12:29:20|83196.3|83171.3|83195.3|83170.3|83201.6|83176.6|83194.3|83169.3|53
1622032170000|2021-05-26 12:29:30|83195.1|83170.1|83194|83169|83204.5|83179.5|83193.3|83168.3|60
1622032180000|2021-05-26 12:29:40|83193.1|83168.1|83189.8|83164.8|83193.1|83168.1|83185.6|83160.6|55
1622032190000|2021-05-26 12:29:50|83186.9|83161.9|83195.1|83170.1|83199|83174|83185.1|83160.1|52
1622032200000|2021-05-26 12:30:00|83194|83169|83184.8|83159.8|83194|83169|83179.7|83154.7|61
1622032210000|2021-05-26 12:30:10|83183.8|83158.8|83185.9|83160.9|83187.9|83162.9|83182.8|83157.8|51
1622032220000|2021-05-26 12:30:20|83186.7|83161.7|83184.1|83159.1|83188.2|83163.2|83182.8|83157.8|58
1622032230000|2021-05-26 12:30:30|83184.2|83159.2|83183.6|83158.6|83185.7|83160.7|83182.7|83157.7|40
1622032240000|2021-05-26 12:30:40|83183.8|83158.8|83184.2|83159.2|83184.9|83159.9|83181.3|83156.3|43
1622032250000|2021-05-26 12:30:50|83183.5|83158.5|83182.1|83157.1|83183.6|83158.6|83181.4|83156.4|47
1622032260000|2021-05-26 12:31:00|83180.9|83155.9|83182.3|83157.3|83184.9|83159.9|83180.9|83155.9|32
1622032270000|2021-05-26 12:31:10|83182.4|83157.4|83182.6|83157.6|83184.8|83159.8|83180|83155|41
1622032280000|2021-05-26 12:31:20|83182.5|83157.5|83184.5|83159.5|83185.2|83160.2|83182.4|83157.4|51
1622032290000|2021-05-26 12:31:30|83184.4|83159.4|83185.6|83160.6|83186|83161|83183.7|83158.7|36
1622032300000|2021-05-26 12:31:40|83185.7|83160.7|83186.8|83161.8|83188.4|83163.4|83183.2|83158.2|44
1622032310000|2021-05-26 12:31:50|83186.2|83161.2|83184.8|83159.8|83186.4|83161.4|83184.6|83159.6|29
1622032320000|2021-05-26 12:32:00|83185.6|83160.6|83186.6|83161.6|83189.2|83164.2|83184.5|83159.5|43
1622032330000|2021-05-26 12:32:10|83186.3|83161.3|83188.3|83163.3|83188.3|83163.3|83185.8|83160.8|42
1622032340000|2021-05-26 12:32:20|83188.2|83163.2|83183.6|83158.6|83193.4|83168.4|83183.5|83158.5|39
1622032350000|2021-05-26 12:32:30|83183.4|83158.4|83196.9|83171.9|83199.5|83174.5|83183.1|83158.1|60
1622032360000|2021-05-26 12:32:40|83196.8|83171.8|83186.6|83161.6|83197.1|83172.1|83186.6|83161.6|43
1622032370000|2021-05-26 12:32:50|83187.5|83162.5|83186.6|83161.6|83187.5|83162.5|83186|83161|34
1622032380000|2021-05-26 12:33:00|83187.3|83162.3|83192.3|83167.3|83192.6|83167.6|83187.3|83162.3|46
1622032390000|2021-05-26 12:33:10|83192.4|83167.4|83200.8|83175.8|83202.2|83177.2|83192.2|83167.2|37
1622032400000|2021-05-26 12:33:20|83201.4|83176.4|83206.7|83181.7|83208.1|83183.1|83200.9|83175.9|24
1622032410000|2021-05-26 12:33:30|83206|83181|83206.2|83181.2|83207.4|83182.4|83205.1|83180.1|33
1622032420000|2021-05-26 12:33:40|83205.9|83180.9|83196.7|83171.7|83206.2|83181.2|83196.6|83171.6|50
1622032430000|2021-05-26 12:33:50|83196.9|83171.9|83189.8|83164.8|83196.9|83171.9|83188.7|83163.7|53
1622032440000|2021-05-26 12:34:00|83189.9|83164.9|83194|83169|83195.1|83170.1|83189.9|83164.9|38
1622032450000|2021-05-26 12:34:10|83194.4|83169.4|83201.8|83176.8|83202.4|83177.4|83194.4|83169.4|58
1622032460000|2021-05-26 12:34:20|83201.6|83176.6|83200.4|83175.4|83205.1|83180.1|83200.4|83175.4|36
1622032470000|2021-05-26 12:34:30|83200.5|83175.5|83197.7|83172.7|83202.7|83177.7|83191|83166|58
1622032480000|2021-05-26 12:34:40|83196.5|83171.5|83189.7|83164.7|83196.5|83171.5|83188.8|83163.8|43
1622032490000|2021-05-26 12:34:50|83188.7|83163.7|83191.6|83166.6|83192|83167|83188.1|83163.1|28
1622032500000|2021-05-26 12:35:00|83191.8|83166.8|83188|83163|83191.8|83166.8|83183.5|83158.5|55
1622032510000|2021-05-26 12:35:10|83187.2|83162.2|83188.5|83163.5|83188.5|83163.5|83184.9|83159.9|52
1622032520000|2021-05-26 12:35:20|83188.7|83163.7|83189|83164|83189.7|83164.7|83187.7|83162.7|29
1622032530000|2021-05-26 12:35:30|83188.8|83163.8|83184.1|83159.1|83195|83170|83183.7|83158.7|45
1622032540000|2021-05-26 12:35:40|83185.2|83160.2|83186.4|83161.4|83186.8|83161.8|83184.2|83159.2|20
1622032550000|2021-05-26 12:35:50|83186.7|83161.7|83187.6|83162.6|83187.7|83162.7|83183.8|83158.8|34
1622032560000|2021-05-26 12:36:00|83187.4|83162.4|83187.9|83162.9|83191.6|83166.6|83186|83161|53
1622032570000|2021-05-26 12:36:10|83187.8|83162.8|83185.7|83160.7|83188|83163|83184.5|83159.5|45
1622032580000|2021-05-26 12:36:20|83185.4|83160.4|83189.8|83164.8|83191.4|83166.4|83185.4|83160.4|39
1622032590000|2021-05-26 12:36:30|83190|83165|83198.3|83173.3|83198.3|83173.3|83189.8|83164.8|45
1622032600000|2021-05-26 12:36:40|83198.2|83173.2|83196.5|83171.5|83199.5|83174.5|83196.5|83171.5|42
1622032610000|2021-05-26 12:36:50|83196.4|83171.4|83190.4|83165.4|83196.4|83171.4|83188.5|83163.5|40
1622032620000|2021-05-26 12:37:00|83189.5|83164.5|83199.4|83174.4|83201.3|83176.3|83189.5|83164.5|51
1622032630000|2021-05-26 12:37:10|83199.6|83174.6|83207|83182|83208.3|83183.3|83199.6|83174.6|36
1622032640000|2021-05-26 12:37:20|83206.8|83181.8|83216.2|83191.2|83216.2|83191.2|83206.6|83181.6|40
1622032650000|2021-05-26 12:37:30|83215.9|83190.9|83214.3|83189.3|83220.7|83195.7|83214|83189|42
1622032660000|2021-05-26 12:37:40|83213.8|83188.8|83214.7|83189.7|83215.4|83190.4|83211.6|83186.6|47
1622032670000|2021-05-26 12:37:50|83215.2|83190.2|83218|83193|83218.5|83193.5|83212.2|83187.2|47
1622032680000|2021-05-26 12:38:00|83217.8|83192.8|83223.9|83198.9|83224.6|83199.6|83217.8|83192.8|47
1622032690000|2021-05-26 12:38:10|83224.3|83199.3|83216|83191|83224.7|83199.7|83215.4|83190.4|47
1622032700000|2021-05-26 12:38:20|83215.7|83190.7|83209.9|83184.9|83215.9|83190.9|83206.4|83181.4|44
1622032710000|2021-05-26 12:38:30|83210.4|83185.4|83208|83183|83211.2|83186.2|83207.1|83182.1|46
1622032720000|2021-05-26 12:38:40|83207.8|83182.8|83207.4|83182.4|83208|83183|83206.4|83181.4|35
1622032730000|2021-05-26 12:38:50|83207.2|83182.2|83201.4|83176.4|83212.5|83187.5|83201.2|83176.2|45
1622032740000|2021-05-26 12:39:00|83201.6|83176.6|83200.9|83175.9|83203.1|83178.1|83200|83175|50
1622032750000|2021-05-26 12:39:10|83201.4|83176.4|83201.7|83176.7|83202.6|83177.6|83198.3|83173.3|39
1622032760000|2021-05-26 12:39:20|83202.5|83177.5|83198.5|83173.5|83204.5|83179.5|83196.5|83171.5|53
1622032770000|2021-05-26 12:39:30|83195.7|83170.7|83194.5|83169.5|83198.2|83173.2|83194.3|83169.3|60
1622032780000|2021-05-26 12:39:40|83194.3|83169.3|83194|83169|83194.8|83169.8|83193.1|83168.1|32
1622032790000|2021-05-26 12:39:50|83194.2|83169.2|83192|83167|83195|83170|83189.9|83164.9|49
1622032800000|2021-05-26 12:40:00|83191.8|83166.8|83182.5|83157.5|83192.5|83167.5|83182.5|83157.5|42
1622032810000|2021-05-26 12:40:10|83183.1|83158.1|83195.8|83170.8|83195.8|83170.8|83183.1|83158.1|50
1622032820000|2021-05-26 12:40:20|83195.6|83170.6|83201.5|83176.5|83202.2|83177.2|83195.6|83170.6|46
1622032830000|2021-05-26 12:40:30|83201.3|83176.3|83212.9|83187.9|83216|83191|83200|83175|57
1622032840000|2021-05-26 12:40:40|83212.4|83187.4|83205.7|83180.7|83216.6|83191.6|83205.3|83180.3|41
1622032850000|2021-05-26 12:40:50|83206.3|83181.3|83206.7|83181.7|83209.7|83184.7|83204.8|83179.8|47
1622032860000|2021-05-26 12:41:00|83205.8|83180.8|83224.2|83199.2|83226.3|83201.3|83203.8|83178.8|52
1622032870000|2021-05-26 12:41:10|83221.1|83196.1|83220.1|83195.1|83222.6|83197.6|83218.9|83193.9|42
1622032880000|2021-05-26 12:41:20|83220.9|83195.9|83218|83193|83222.5|83197.5|83216.8|83191.8|44
1622032890000|2021-05-26 12:41:30|83217.6|83192.6|83212.8|83187.8|83217.6|83192.6|83211.8|83186.8|46
1622032900000|2021-05-26 12:41:40|83212.6|83187.6|83215.4|83190.4|83215.4|83190.4|83204|83179|46
1622032910000|2021-05-26 12:41:50|83213.5|83188.5|83210.1|83185.1|83215.2|83190.2|83208.4|83183.4|35
1622032920000|2021-05-26 12:42:00|83209.7|83184.7|83222.1|83197.1|83222.9|83197.9|83209.7|83184.7|34
1622032930000|2021-05-26 12:42:10|83222.6|83197.6|83224.7|83199.7|83225.3|83200.3|83219.6|83194.6|41
1622032940000|2021-05-26 12:42:20|83224.3|83199.3|83223.6|83198.6|83226.9|83201.9|83220.2|83195.2|46
1622032950000|2021-05-26 12:42:30|83223.7|83198.7|83213.2|83188.2|83223.8|83198.8|83213.1|83188.1|42
1622032960000|2021-05-26 12:42:40|83212.3|83187.3|83214.9|83189.9|83216.2|83191.2|83211|83186|45
1622032970000|2021-05-26 12:42:50|83214.8|83189.8|83210.7|83185.7|83215.9|83190.9|83210|83185|35
1622032980000|2021-05-26 12:43:00|83210.8|83185.8|83209|83184|83210.8|83185.8|83208.3|83183.3|37
1622032990000|2021-05-26 12:43:10|83209.1|83184.1|83218.4|83193.4|83226.5|83201.5|83209.1|83184.1|53
1622033000000|2021-05-26 12:43:20|83218.3|83193.3|83222|83197|83225.7|83200.7|83216.9|83191.9|28
1622033010000|2021-05-26 12:43:30|83222.9|83197.9|83224.2|83199.2|83225.3|83200.3|83221.2|83196.2|30
1622033020000|2021-05-26 12:43:40|83224.6|83199.6|83213.5|83188.5|83224.8|83199.8|83213.2|83188.2|36
1622033030000|2021-05-26 12:43:50|83214.1|83189.1|83210.1|83185.1|83214.2|83189.2|83207.6|83182.6|36
1622033040000|2021-05-26 12:44:00|83210|83185|83209|83184|83210|83185|83208.3|83183.3|19
1622033050000|2021-05-26 12:44:10|83207.9|83182.9|83211.4|83186.4|83211.4|83186.4|83207.1|83182.1|46
1622033060000|2021-05-26 12:44:20|83211.1|83186.1|83217|83192|83224.2|83199.2|83210.7|83185.7|56
1622033070000|2021-05-26 12:44:30|83216.5|83191.5|83217.5|83192.5|83218.5|83193.5|83214.9|83189.9|49
1622033080000|2021-05-26 12:44:40|83216.5|83191.5|83215.3|83190.3|83221.7|83196.7|83214.7|83189.7|44
1622033090000|2021-05-26 12:44:50|83214.7|83189.7|83214.1|83189.1|83219.9|83194.9|83211.3|83186.3|49
1622033100000|2021-05-26 12:45:00|83214.5|83189.5|83208.5|83183.5|83214.5|83189.5|83208.2|83183.2|46
1622033110000|2021-05-26 12:45:10|83208.3|83183.3|83211.6|83186.6|83211.6|83186.6|83208.3|83183.3|27
1622033120000|2021-05-26 12:45:20|83210.2|83185.2|83209.1|83184.1|83210.9|83185.9|83208.1|83183.1|28
1622033130000|2021-05-26 12:45:30|83208.5|83183.5|83217.6|83192.6|83219.3|83194.3|83208.5|83183.5|39
1622033140000|2021-05-26 12:45:40|83217.2|83192.2|83215.5|83190.5|83217.2|83192.2|83212.5|83187.5|51
1622033150000|2021-05-26 12:45:50|83215.4|83190.4|83216.7|83191.7|83218.4|83193.4|83212.9|83187.9|36
1622033160000|2021-05-26 12:46:00|83216.6|83191.6|83217.7|83192.7|83219.4|83194.4|83213.9|83188.9|40
1622033170000|2021-05-26 12:46:10|83217.2|83192.2|83222.4|83197.4|83226.3|83201.3|83216.5|83191.5|50
1622033180000|2021-05-26 12:46:20|83224|83199|83223.2|83198.2|83225.2|83200.2|83222.6|83197.6|47
1622033190000|2021-05-26 12:46:30|83223.1|83198.1|83218.8|83193.8|83224.4|83199.4|83217|83192|44
1622033200000|2021-05-26 12:46:40|83219.2|83194.2|83220.9|83195.9|83222.1|83197.1|83217.1|83192.1|60
1622033210000|2021-05-26 12:46:50|83221.2|83196.2|83222.7|83197.7|83223.6|83198.6|83219.8|83194.8|32
1622033220000|2021-05-26 12:47:00|83222.3|83197.3|83227.3|83202.3|83227.7|83202.7|83221.3|83196.3|39
1622033230000|2021-05-26 12:47:10|83226.9|83201.9|83232.1|83207.1|83232.6|83207.6|83226.1|83201.1|45
1622033240000|2021-05-26 12:47:20|83232.6|83207.6|83238.5|83213.5|83239.2|83214.2|83230.7|83205.7|59
1622033250000|2021-05-26 12:47:30|83237.9|83212.9|83229.7|83204.7|83239.8|83214.8|83228.8|83203.8|59
1622033260000|2021-05-26 12:47:40|83229|83204|83229.8|83204.8|83231.3|83206.3|83226.5|83201.5|46
1622033270000|2021-05-26 12:47:50|83230|83205|83232.1|83207.1|83233.4|83208.4|83229.8|83204.8|52
1622033280000|2021-05-26 12:48:00|83232.2|83207.2|83227.5|83202.5|83232.9|83207.9|83226.4|83201.4|51
1622033290000|2021-05-26 12:48:10|83227.6|83202.6|83225.1|83200.1|83229.2|83204.2|83224.9|83199.9|43
1622033300000|2021-05-26 12:48:20|83225|83200|83222.6|83197.6|83227.7|83202.7|83220.4|83195.4|53
1622033310000|2021-05-26 12:48:30|83222.7|83197.7|83230.4|83205.4|83231.2|83206.2|83221.7|83196.7|57
1622033320000|2021-05-26 12:48:40|83230.2|83205.2|83228.5|83203.5|83230.4|83205.4|83226.8|83201.8|57
1622033330000|2021-05-26 12:48:50|83228.6|83203.6|83232.2|83207.2|83232.2|83207.2|83225.8|83200.8|55
1622033340000|2021-05-26 12:49:00|83232|83207|83238.1|83213.1|83239.3|83214.3|83231.5|83206.5|56
1622033350000|2021-05-26 12:49:10|83238.5|83213.5|83246.4|83221.4|83248.1|83223.1|83238.5|83213.5|58
1622033360000|2021-05-26 12:49:20|83246|83221|83250|83225|83258.9|83233.9|83246|83221|66
1622033370000|2021-05-26 12:49:30|83250.1|83225.1|83242.5|83217.5|83250.1|83225.1|83240.4|83215.4|62
1622033380000|2021-05-26 12:49:40|83242.3|83217.3|83244|83219|83246.1|83221.1|83240.7|83215.7|52
1622033390000|2021-05-26 12:49:50|83243.6|83218.6|83244.3|83219.3|83245.2|83220.2|83242.4|83217.4|44
1622033400000|2021-05-26 12:50:00|83244.4|83219.4|83240.8|83215.8|83244.8|83219.8|83240.8|83215.8|51
1622033410000|2021-05-26 12:50:10|83241|83216|83240.5|83215.5|83242|83217|83238.5|83213.5|38
1622033420000|2021-05-26 12:50:20|83240.7|83215.7|83239.1|83214.1|83240.7|83215.7|83239.1|83214.1|25
1622033430000|2021-05-26 12:50:30|83238.7|83213.7|83236.2|83211.2|83238.7|83213.7|83234.6|83209.6|49
1622033440000|2021-05-26 12:50:40|83236.5|83211.5|83247.6|83222.6|83249.8|83224.8|83235.6|83210.6|51
1622033450000|2021-05-26 12:50:50|83247.4|83222.4|83256.7|83231.7|83257.1|83232.1|83245.1|83220.1|49
1622033460000|2021-05-26 12:51:00|83256.6|83231.6|83256.7|83231.7|83261.1|83236.1|83254.8|83229.8|39
1622033470000|2021-05-26 12:51:10|83257.4|83232.4|83267.1|83242.1|83272|83247|83257.4|83232.4|67
1622033480000|2021-05-26 12:51:20|83266.6|83241.6|83264.2|83239.2|83273.3|83248.3|83263.1|83238.1|59
1622033490000|2021-05-26 12:51:30|83264.7|83239.7|83268|83243|83271.4|83246.4|83264.3|83239.3|49
1622033500000|2021-05-26 12:51:40|83267.8|83242.8|83285.8|83260.8|83294.5|83269.5|83267.5|83242.5|68
1622033510000|2021-05-26 12:51:50|83286.2|83261.2|83280.3|83255.3|83286.2|83261.2|83273.2|83248.2|61
1622033520000|2021-05-26 12:52:00|83280.4|83255.4|83287.5|83262.5|83288.6|83263.6|83278.6|83253.6|64
1622033530000|2021-05-26 12:52:10|83287.2|83262.2|83283.3|83258.3|83289.1|83264.1|83283.2|83258.2|52
1622033540000|2021-05-26 12:52:20|83282.6|83257.6|83287.8|83262.8|83287.9|83262.9|83282.1|83257.1|55
1622033550000|2021-05-26 12:52:30|83286.8|83261.8|83297|83272|83298.6|83273.6|83285.3|83260.3|68
1622033560000|2021-05-26 12:52:40|83296.9|83271.9|83276.9|83251.9|83298.3|83273.3|83276.9|83251.9|66
1622033570000|2021-05-26 12:52:50|83275.9|83250.9|83282.4|83257.4|83283.2|83258.2|83274.8|83249.8|63
1622033580000|2021-05-26 12:53:00|83282.6|83257.6|83291.2|83266.2|83293.3|83268.3|83282.3|83257.3|62
1622033590000|2021-05-26 12:53:10|83291.6|83266.6|83279.1|83254.1|83291.7|83266.7|83279.1|83254.1|65
1622033600000|2021-05-26 12:53:20|83278.9|83253.9|83270.7|83245.7|83280.2|83255.2|83269|83244|55
1622033610000|2021-05-26 12:53:30|83270.3|83245.3|83276.3|83251.3|83276.9|83251.9|83261.1|83236.1|67
1622033620000|2021-05-26 12:53:40|83276.2|83251.2|83279.3|83254.3|83279.6|83254.6|83276.2|83251.2|49
1622033630000|2021-05-26 12:53:50|83279.4|83254.4|83269.4|83244.4|83281.4|83256.4|83267.1|83242.1|62
1622033640000|2021-05-26 12:54:00|83271.5|83246.5|83281.9|83256.9|83283.8|83258.8|83271.3|83246.3|62
1622033650000|2021-05-26 12:54:10|83281.8|83256.8|83288.4|83263.4|83288.4|83263.4|83281.8|83256.8|51
1622033660000|2021-05-26 12:54:20|83287.9|83262.9|83288.3|83263.3|83291.3|83266.3|83278.7|83253.7|70
1622033670000|2021-05-26 12:54:30|83289.9|83264.9|83303.7|83278.7|83304.2|83279.2|83289.6|83264.6|70
1622033680000|2021-05-26 12:54:40|83303.8|83278.8|83298.4|83273.4|83303.8|83278.8|83298.3|83273.3|67
1622033690000|2021-05-26 12:54:50|83298.3|83273.3|83291.7|83266.7|83299.8|83274.8|83291.1|83266.1|72
1622033700000|2021-05-26 12:55:00|83292.2|83267.2|83287.8|83262.8|83293|83268|83286.6|83261.6|60
1622033710000|2021-05-26 12:55:10|83287.7|83262.7|83289|83264|83290|83265|83286.5|83261.5|57
1622033720000|2021-05-26 12:55:20|83288.7|83263.7|83286.9|83261.9|83293.2|83268.2|83286.9|83261.9|65
1622033730000|2021-05-26 12:55:30|83286.5|83261.5|83286.8|83261.8|83288.2|83263.2|83284.8|83259.8|46
1622033740000|2021-05-26 12:55:40|83286.6|83261.6|83288.5|83263.5|83289|83264|83286.3|83261.3|49
1622033750000|2021-05-26 12:55:50|83289.4|83264.4|83286.7|83261.7|83295.2|83270.2|83286.7|83261.7|62
1622033760000|2021-05-26 12:56:00|83286.4|83261.4|83282.7|83257.7|83286.4|83261.4|83281.6|83256.6|52
1622033770000|2021-05-26 12:56:10|83282.6|83257.6|83287|83262|83288.9|83263.9|83282|83257|49
1622033780000|2021-05-26 12:56:20|83286.8|83261.8|83283.2|83258.2|83286.8|83261.8|83283.2|83258.2|26
1622033790000|2021-05-26 12:56:30|83283.5|83258.5|83282.7|83257.7|83284.4|83259.4|83282.1|83257.1|43
1622033800000|2021-05-26 12:56:40|83283.8|83258.8|83281.2|83256.2|83284.5|83259.5|83280.3|83255.3|37
1622033810000|2021-05-26 12:56:50|83281.6|83256.6|83270|83245|83283.1|83258.1|83269|83244|49
1622033820000|2021-05-26 12:57:00|83269.6|83244.6|83289.9|83264.9|83289.9|83264.9|83269.6|83244.6|49
1622033830000|2021-05-26 12:57:10|83289.6|83264.6|83284.1|83259.1|83294.5|83269.5|83284.1|83259.1|49
1622033840000|2021-05-26 12:57:20|83284.2|83259.2|83281.1|83256.1|83285.9|83260.9|83278.7|83253.7|64
1622033850000|2021-05-26 12:57:30|83281.4|83256.4|83295.6|83270.6|83295.7|83270.7|83281.4|83256.4|65
1622033860000|2021-05-26 12:57:40|83295.1|83270.1|83314.1|83289.1|83318.5|83293.5|83295.1|83270.1|69
1622033870000|2021-05-26 12:57:50|83315.7|83290.7|83306.6|83281.6|83315.7|83290.7|83303.7|83278.7|60
1622033880000|2021-05-26 12:58:00|83306.1|83281.1|83310.3|83285.3|83317.1|83292.1|83306.1|83281.1|74
1622033890000|2021-05-26 12:58:10|83310.8|83285.8|83324.8|83299.8|83324.9|83299.9|83310.8|83285.8|74
1622033900000|2021-05-26 12:58:20|83324.7|83299.7|83317.9|83292.9|83327.1|83302.1|83314.1|83289.1|70
1622033910000|2021-05-26 12:58:30|83317.4|83292.4|83307.8|83282.8|83317.6|83292.6|83302|83277|56
1622033920000|2021-05-26 12:58:40|83306.7|83281.7|83295.1|83270.1|83308.9|83283.9|83291.4|83266.4|56
1622033930000|2021-05-26 12:58:50|83294.5|83269.5|83287.9|83262.9|83298.2|83273.2|83287.2|83262.2|69
1622033940000|2021-05-26 12:59:00|83291.6|83266.6|83290.3|83265.3|83297.5|83272.5|83290|83265|52
1622033950000|2021-05-26 12:59:10|83289.8|83264.8|83287.7|83262.7|83291|83266|83286.1|83261.1|45
1622033960000|2021-05-26 12:59:20|83287.3|83262.3|83289.3|83264.3|83291.6|83266.6|83287.3|83262.3|59
1622033970000|2021-05-26 12:59:30|83289.4|83264.4|83296.5|83271.5|83299.8|83274.8|83287.3|83262.3|67
1622033980000|2021-05-26 12:59:40|83298.3|83273.3|83287|83262|83299.1|83274.1|83284|83259|63
1622033990000|2021-05-26 12:59:50|83286.8|83261.8|83285.5|83260.5|83289.3|83264.3|83282.1|83257.1|58
1622034000000|2021-05-26 13:00:00|83288.5|83263.5|83287.3|83262.3|83291.2|83266.2|83285.9|83260.9|55
1622034010000|2021-05-26 13:00:10|83286.6|83261.6|83287.1|83262.1|83290.2|83265.2|83284.1|83259.1|45
1622034020000|2021-05-26 13:00:20|83284.6|83259.6|83281.9|83256.9|83287.6|83262.6|83281.4|83256.4|40
1622034030000|2021-05-26 13:00:30|83282.4|83257.4|83277.5|83252.5|83284.3|83259.3|83276.4|83251.4|52
1622034040000|2021-05-26 13:00:40|83277.4|83252.4|83273.6|83248.6|83282.2|83257.2|83270.3|83245.3|63
1622034050000|2021-05-26 13:00:50|83273.7|83248.7|83263.6|83238.6|83274.6|83249.6|83262.8|83237.8|61
1622034060000|2021-05-26 13:01:00|83263.5|83238.5|83273.2|83248.2|83279.5|83254.5|83261.8|83236.8|59
1622034070000|2021-05-26 13:01:10|83273.9|83248.9|83273.2|83248.2|83280.2|83255.2|83273.2|83248.2|63
1622034080000|2021-05-26 13:01:20|83273.6|83248.6|83288.3|83263.3|83291.2|83266.2|83273.6|83248.6|53
1622034090000|2021-05-26 13:01:30|83287.1|83262.1|83285.9|83260.9|83294.1|83269.1|83285.9|83260.9|57
1622034100000|2021-05-26 13:01:40|83286.3|83261.3|83288.7|83263.7|83290.1|83265.1|83286.2|83261.2|58
1622034110000|2021-05-26 13:01:50|83287.9|83262.9|83288.3|83263.3|83291.2|83266.2|83283.3|83258.3|35
1622034120000|2021-05-26 13:02:00|83288.6|83263.6|83292.5|83267.5|83293.4|83268.4|83288.5|83263.5|52
1622034130000|2021-05-26 13:02:10|83292.6|83267.6|83286.6|83261.6|83294.3|83269.3|83282.5|83257.5|61
1622034140000|2021-05-26 13:02:20|83286.5|83261.5|83294.3|83269.3|83303.5|83278.5|83284.1|83259.1|63
1622034150000|2021-05-26 13:02:30|83295.1|83270.1|83299.9|83274.9|83300.7|83275.7|83292.8|83267.8|69
1622034160000|2021-05-26 13:02:40|83298.5|83273.5|83300|83275|83300.7|83275.7|83296.5|83271.5|60
1622034170000|2021-05-26 13:02:50|83300.3|83275.3|83297.7|83272.7|83303.2|83278.2|83297.4|83272.4|44
1622034180000|2021-05-26 13:03:00|83296.8|83271.8|83300.3|83275.3|83302.9|83277.9|83296.8|83271.8|53
1622034190000|2021-05-26 13:03:10|83300.2|83275.2|83306.7|83281.7|83313.5|83288.5|83300.2|83275.2|59
1622034200000|2021-05-26 13:03:20|83309.8|83284.8|83322.6|83297.6|83324.3|83299.3|83305.4|83280.4|58
1622034210000|2021-05-26 13:03:30|83321.7|83296.7|83320.3|83295.3|83327.6|83302.6|83316.4|83291.4|74
1622034220000|2021-05-26 13:03:40|83319.9|83294.9|83324.9|83299.9|83324.9|83299.9|83317.7|83292.7|63
1622034230000|2021-05-26 13:03:50|83325|83300|83315.5|83290.5|83330.4|83305.4|83314.1|83289.1|60
1622034240000|2021-05-26 13:04:00|83315.1|83290.1|83317.1|83292.1|83320|83295|83313.8|83288.8|67
1622034250000|2021-05-26 13:04:10|83317|83292|83315.5|83290.5|83322|83297|83314.9|83289.9|53
1622034260000|2021-05-26 13:04:20|83315.4|83290.4|83331.2|83306.2|83335.5|83310.5|83314.7|83289.7|74
1622034270000|2021-05-26 13:04:30|83330.9|83305.9|83336.4|83311.4|83338.5|83313.5|83330.9|83305.9|61
1622034280000|2021-05-26 13:04:40|83335.1|83310.1|83334.9|83309.9|83340|83315|83333.4|83308.4|46
1622034290000|2021-05-26 13:04:50|83334.8|83309.8|83334.4|83309.4|83336.3|83311.3|83332.8|83307.8|40
1622034300000|2021-05-26 13:05:00|83333.7|83308.7|83328.9|83303.9|83337.6|83312.6|83327.8|83302.8|63
1622034310000|2021-05-26 13:05:10|83329.4|83304.4|83322.8|83297.8|83329.5|83304.5|83311.6|83286.6|61
1622034320000|2021-05-26 13:05:20|83323.5|83298.5|83312.5|83287.5|83323.5|83298.5|83309.7|83284.7|66
1622034330000|2021-05-26 13:05:30|83312|83287|83295.1|83270.1|83320.9|83295.9|83295.1|83270.1|64
1622034340000|2021-05-26 13:05:40|83295.9|83270.9|83301.9|83276.9|83307.2|83282.2|83295.4|83270.4|44
1622034350000|2021-05-26 13:05:50|83301.8|83276.8|83300.6|83275.6|83303.8|83278.8|83298.3|83273.3|46
1622034360000|2021-05-26 13:06:00|83300.4|83275.4|83299.2|83274.2|83302.5|83277.5|83299.2|83274.2|39
1622034370000|2021-05-26 13:06:10|83299.5|83274.5|83306.5|83281.5|83306.5|83281.5|83297.1|83272.1|46
1622034380000|2021-05-26 13:06:20|83306|83281|83309.2|83284.2|83313.3|83288.3|83302.9|83277.9|50
1622034390000|2021-05-26 13:06:30|83308.9|83283.9|83309.7|83284.7|83311.6|83286.6|83308.5|83283.5|36
1622034400000|2021-05-26 13:06:40|83309|83284|83314.7|83289.7|83315.5|83290.5|83306.3|83281.3|47
1622034410000|2021-05-26 13:06:50|83313.5|83288.5|83316.5|83291.5|83321.8|83296.8|83311|83286|57
1622034420000|2021-05-26 13:07:00|83317.1|83292.1|83321.9|83296.9|83323.6|83298.6|83315.1|83290.1|53
1622034430000|2021-05-26 13:07:10|83322.1|83297.1|83320.3|83295.3|83322.2|83297.2|83317.1|83292.1|55
1622034440000|2021-05-26 13:07:20|83318.2|83293.2|83320.4|83295.4|83320.7|83295.7|83316.2|83291.2|51
1622034450000|2021-05-26 13:07:30|83320.6|83295.6|83318.5|83293.5|83323.6|83298.6|83318.5|83293.5|48
1622034460000|2021-05-26 13:07:40|83320.2|83295.2|83316.2|83291.2|83320.2|83295.2|83314.2|83289.2|40
1622034470000|2021-05-26 13:07:50|83318.6|83293.6|83313.4|83288.4|83319.2|83294.2|83313.4|83288.4|47
1622034480000|2021-05-26 13:08:00|83314.1|83289.1|83314.9|83289.9|83317.3|83292.3|83314|83289|35
1622034490000|2021-05-26 13:08:10|83315.2|83290.2|83311.3|83286.3|83317.2|83292.2|83309.2|83284.2|49
1622034500000|2021-05-26 13:08:20|83311.1|83286.1|83297.8|83272.8|83311.3|83286.3|83297|83272|38
1622034510000|2021-05-26 13:08:30|83298.7|83273.7|83301.3|83276.3|83301.3|83276.3|83295|83270|59
1622034520000|2021-05-26 13:08:40|83301.4|83276.4|83300.6|83275.6|83301.5|83276.5|83298.3|83273.3|30
1622034530000|2021-05-26 13:08:50|83300|83275|83305.7|83280.7|83311|83286|83299.5|83274.5|50
1622034540000|2021-05-26 13:09:00|83305.6|83280.6|83310.5|83285.5|83310.5|83285.5|83303.9|83278.9|56
1622034550000|2021-05-26 13:09:10|83310.7|83285.7|83311.5|83286.5|83312.5|83287.5|83308.7|83283.7|41
1622034560000|2021-05-26 13:09:20|83311.7|83286.7|83316.7|83291.7|83318.1|83293.1|83311.7|83286.7|38
1622034570000|2021-05-26 13:09:30|83316.8|83291.8|83312.9|83287.9|83318.6|83293.6|83312.7|83287.7|47
1622034580000|2021-05-26 13:09:40|83312.3|83287.3|83315|83290|83316|83291|83311.3|83286.3|44
1622034590000|2021-05-26 13:09:50|83314.9|83289.9|83295.6|83270.6|83314.9|83289.9|83292.3|83267.3|59
1622034600000|2021-05-26 13:10:00|83296.8|83271.8|83303.4|83278.4|83306.8|83281.8|83296.5|83271.5|49
1622034610000|2021-05-26 13:10:10|83303.3|83278.3|83303.4|83278.4|83304.3|83279.3|83302.9|83277.9|26
1622034620000|2021-05-26 13:10:20|83303.3|83278.3|83302.2|83277.2|83305.4|83280.4|83302.2|83277.2|19
1622034630000|2021-05-26 13:10:30|83302.7|83277.7|83307.3|83282.3|83307.3|83282.3|83300.2|83275.2|38
1622034640000|2021-05-26 13:10:40|83306.9|83281.9|83302.2|83277.2|83313.4|83288.4|83299.6|83274.6|64
1622034650000|2021-05-26 13:10:50|83301.7|83276.7|83299.6|83274.6|83305.2|83280.2|83296.2|83271.2|43
1622034660000|2021-05-26 13:11:00|83299.8|83274.8|83300.5|83275.5|83301.7|83276.7|83299.8|83274.8|25
1622034670000|2021-05-26 13:11:10|83300.2|83275.2|83308.8|83283.8|83309.9|83284.9|83300.2|83275.2|33
1622034680000|2021-05-26 13:11:20|83309.3|83284.3|83301.1|83276.1|83309.3|83284.3|83301.1|83276.1|45
1622034690000|2021-05-26 13:11:30|83301.3|83276.3|83304|83279|83304.3|83279.3|83301.1|83276.1|38
1622034700000|2021-05-26 13:11:40|83303.6|83278.6|83309|83284|83309.8|83284.8|83302.6|83277.6|40
1622034710000|2021-05-26 13:11:50|83309.3|83284.3|83309.2|83284.2|83309.4|83284.4|83307.6|83282.6|35
1622034720000|2021-05-26 13:12:00|83309|83284|83308.3|83283.3|83309.5|83284.5|83307.3|83282.3|24
1622034730000|2021-05-26 13:12:10|83308.7|83283.7|83310.2|83285.2|83310.2|83285.2|83308.1|83283.1|26
1622034740000|2021-05-26 13:12:20|83309.9|83284.9|83309.7|83284.7|83311|83286|83307.7|83282.7|24
1622034750000|2021-05-26 13:12:30|83309.4|83284.4|83319.7|83294.7|83321.8|83296.8|83309.2|83284.2|43
1622034760000|2021-05-26 13:12:40|83322.2|83297.2|83313.8|83288.8|83323.1|83298.1|83313.1|83288.1|37
1622034770000|2021-05-26 13:12:50|83313.7|83288.7|83310.8|83285.8|83318.4|83293.4|83307.5|83282.5|45
1622034780000|2021-05-26 13:13:00|83311|83286|83306.6|83281.6|83311|83286|83303.2|83278.2|38
1622034790000|2021-05-26 13:13:10|83306.8|83281.8|83307.3|83282.3|83307.7|83282.7|83305.2|83280.2|36
1622034800000|2021-05-26 13:13:20|83306.4|83281.4|83304.8|83279.8|83307.3|83282.3|83304.8|83279.8|28
1622034810000|2021-05-26 13:13:30|83305.9|83280.9|83304.2|83279.2|83307.3|83282.3|83304.2|83279.2|16
1622034820000|2021-05-26 13:13:40|83304.3|83279.3|83306|83281|83307.6|83282.6|83304|83279|26
1622034830000|2021-05-26 13:13:50|83306.5|83281.5|83305.7|83280.7|83307.8|83282.8|83303.9|83278.9|29
1622034840000|2021-05-26 13:14:00|83305.6|83280.6|83315.2|83290.2|83316.7|83291.7|83304.2|83279.2|46
1622034850000|2021-05-26 13:14:10|83314.4|83289.4|83311.9|83286.9|83316.4|83291.4|83311.8|83286.8|35
1622034860000|2021-05-26 13:14:20|83312|83287|83312.8|83287.8|83313.7|83288.7|83311.9|83286.9|25
1622034870000|2021-05-26 13:14:30|83312.5|83287.5|83313|83288|83313.9|83288.9|83312.5|83287.5|17
1622034880000|2021-05-26 13:14:40|83313.1|83288.1|83308.6|83283.6|83313.1|83288.1|83307.9|83282.9|36
1622034890000|2021-05-26 13:14:50|83308.7|83283.7|83311.5|83286.5|83311.5|83286.5|83308.7|83283.7|35
1622034900000|2021-05-26 13:15:00|83311.6|83286.6|83311.7|83286.7|83314.3|83289.3|83310.8|83285.8|48
1622034910000|2021-05-26 13:15:10|83311.5|83286.5|83306.5|83281.5|83312.1|83287.1|83306.5|83281.5|48
1622034920000|2021-05-26 13:15:20|83306.7|83281.7|83304.8|83279.8|83310.1|83285.1|83303.3|83278.3|55
1622034930000|2021-05-26 13:15:30|83305.4|83280.4|83312.7|83287.7|83312.8|83287.8|83305.4|83280.4|57
1622034940000|2021-05-26 13:15:40|83311.7|83286.7|83309.4|83284.4|83312.1|83287.1|83309.3|83284.3|34
1622034950000|2021-05-26 13:15:50|83309.1|83284.1|83309.1|83284.1|83309.4|83284.4|83307.8|83282.8|33
1622034960000|2021-05-26 13:16:00|83308.6|83283.6|83308|83283|83308.9|83283.9|83307.2|83282.2|26
1622034970000|2021-05-26 13:16:10|83308.1|83283.1|83314.6|83289.6|83319.2|83294.2|83308.1|83283.1|37
1622034980000|2021-05-26 13:16:20|83314.1|83289.1|83313.8|83288.8|83314.4|83289.4|83313.2|83288.2|23
1622034990000|2021-05-26 13:16:30|83313.4|83288.4|83314.8|83289.8|83315|83290|83312|83287|30
1622035000000|2021-05-26 13:16:40|83314.9|83289.9|83316.2|83291.2|83317.2|83292.2|83314.4|83289.4|38
1622035010000|2021-05-26 13:16:50|83316.1|83291.1|83321|83296|83321.1|83296.1|83316.1|83291.1|37
1622035020000|2021-05-26 13:17:00|83319.8|83294.8|83330.8|83305.8|83330.8|83305.8|83319.8|83294.8|38
1622035030000|2021-05-26 13:17:10|83330.9|83305.9|83329.9|83304.9|83332.9|83307.9|83329.1|83304.1|43
1622035040000|2021-05-26 13:17:20|83330.1|83305.1|83327.7|83302.7|83330.6|83305.6|83327.6|83302.6|38
1622035050000|2021-05-26 13:17:30|83327.9|83302.9|83321.5|83296.5|83327.9|83302.9|83321.5|83296.5|31
1622035060000|2021-05-26 13:17:40|83321.2|83296.2|83307|83282|83322|83297|83305.7|83280.7|51
1622035070000|2021-05-26 13:17:50|83306.9|83281.9|83319.6|83294.6|83321.1|83296.1|83306.5|83281.5|52
1622035080000|2021-05-26 13:18:00|83319.8|83294.8|83319.3|83294.3|83327.7|83302.7|83318.3|83293.3|46
1622035090000|2021-05-26 13:18:10|83319.1|83294.1|83328.4|83303.4|83328.4|83303.4|83319.1|83294.1|48
1622035100000|2021-05-26 13:18:20|83326|83301|83326.6|83301.6|83326.8|83301.8|83323.4|83298.4|24
1622035110000|2021-05-26 13:18:30|83326.5|83301.5|83328.1|83303.1|83331.6|83306.6|83326.1|83301.1|48
1622035120000|2021-05-26 13:18:40|83327.1|83302.1|83324.5|83299.5|83328.7|83303.7|83322.3|83297.3|48
1622035130000|2021-05-26 13:18:50|83324.7|83299.7|83319.5|83294.5|83324.7|83299.7|83319.3|83294.3|35
1622035140000|2021-05-26 13:19:00|83319.6|83294.6|83312.7|83287.7|83321.9|83296.9|83312.2|83287.2|52
1622035150000|2021-05-26 13:19:10|83312.6|83287.6|83311.8|83286.8|83318.5|83293.5|83311.5|83286.5|54
1622035160000|2021-05-26 13:19:20|83310.8|83285.8|83309.5|83284.5|83314.7|83289.7|83306|83281|51
1622035170000|2021-05-26 13:19:30|83307.3|83282.3|83296.4|83271.4|83309.5|83284.5|83295.3|83270.3|47
1622035180000|2021-05-26 13:19:40|83296.3|83271.3|83290.3|83265.3|83296.3|83271.3|83288.3|83263.3|53
1622035190000|2021-05-26 13:19:50|83290.2|83265.2|83285.5|83260.5|83290.2|83265.2|83284.1|83259.1|50
1622035200000|2021-05-26 13:20:00|83285.4|83260.4|83292|83267|83292|83267|83283.4|83258.4|55
1622035210000|2021-05-26 13:20:10|83291.4|83266.4|83300.3|83275.3|83301.4|83276.4|83289.3|83264.3|52
1622035220000|2021-05-26 13:20:20|83301.2|83276.2|83300.3|83275.3|83301.8|83276.8|83299.5|83274.5|39
1622035230000|2021-05-26 13:20:30|83300.4|83275.4|83312.7|83287.7|83313.7|83288.7|83300.4|83275.4|52
1622035240000|2021-05-26 13:20:40|83313|83288|83294.3|83269.3|83313|83288|83291.3|83266.3|54
1622035250000|2021-05-26 13:20:50|83295.4|83270.4|83298.4|83273.4|83298.4|83273.4|83293.3|83268.3|54
1622035260000|2021-05-26 13:21:00|83298.3|83273.3|83320|83295|83321.6|83296.6|83296.3|83271.3|65
1622035270000|2021-05-26 13:21:10|83321.2|83296.2|83321.6|83296.6|83323.6|83298.6|83320|83295|35
1622035280000|2021-05-26 13:21:20|83321.3|83296.3|83319.5|83294.5|83322|83297|83317.1|83292.1|37
1622035290000|2021-05-26 13:21:30|83319.2|83294.2|83314.9|83289.9|83319.3|83294.3|83313.3|83288.3|37
1622035300000|2021-05-26 13:21:40|83314.5|83289.5|83313.9|83288.9|83316.7|83291.7|83313.5|83288.5|22
1622035310000|2021-05-26 13:21:50|83314.1|83289.1|83306.2|83281.2|83316.3|83291.3|83304.5|83279.5|45
1622035320000|2021-05-26 13:22:00|83305.6|83280.6|83308.8|83283.8|83309.1|83284.1|83303.1|83278.1|50
1622035330000|2021-05-26 13:22:10|83309|83284|83307.7|83282.7|83310|83285|83305.7|83280.7|41
1622035340000|2021-05-26 13:22:20|83307.3|83282.3|83301.6|83276.6|83307.7|83282.7|83301.6|83276.6|34
1622035350000|2021-05-26 13:22:30|83302.7|83277.7|83288.5|83263.5|83303|83278|83287.5|83262.5|39
1622035360000|2021-05-26 13:22:40|83288.7|83263.7|83297.6|83272.6|83298.2|83273.2|83287.4|83262.4|49
1622035370000|2021-05-26 13:22:50|83298.5|83273.5|83296.3|83271.3|83301.9|83276.9|83286.8|83261.8|53
1622035380000|2021-05-26 13:23:00|83295.5|83270.5|83286.8|83261.8|83297.3|83272.3|83286.8|83261.8|37
1622035390000|2021-05-26 13:23:10|83288.7|83263.7|83290.3|83265.3|83292.2|83267.2|83286.9|83261.9|47
1622035400000|2021-05-26 13:23:20|83290.9|83265.9|83292.7|83267.7|83292.7|83267.7|83290|83265|22
1622035410000|2021-05-26 13:23:30|83293.4|83268.4|83302.5|83277.5|83305|83280|83293.4|83268.4|36
1622035420000|2021-05-26 13:23:40|83303|83278|83290.8|83265.8|83303|83278|83286.3|83261.3|47
1622035430000|2021-05-26 13:23:50|83290.4|83265.4|83292.4|83267.4|83295|83270|83289.4|83264.4|36
1622035440000|2021-05-26 13:24:00|83291.9|83266.9|83289.9|83264.9|83293.6|83268.6|83289.1|83264.1|31
1622035450000|2021-05-26 13:24:10|83290.4|83265.4|83284.9|83259.9|83290.4|83265.4|83282.9|83257.9|40
1622035460000|2021-05-26 13:24:20|83285.4|83260.4|83288.2|83263.2|83288.9|83263.9|83285|83260|33
1622035470000|2021-05-26 13:24:30|83288.5|83263.5|83289.9|83264.9|83292.5|83267.5|83287.5|83262.5|31
1622035480000|2021-05-26 13:24:40|83290.5|83265.5|83290.3|83265.3|83291.5|83266.5|83287.3|83262.3|19
1622035490000|2021-05-26 13:24:50|83290.1|83265.1|83287.8|83262.8|83294.4|83269.4|83287.7|83262.7|33
1622035500000|2021-05-26 13:25:00|83290.5|83265.5|83291.9|83266.9|83294.1|83269.1|83288.6|83263.6|39
1622035510000|2021-05-26 13:25:10|83291.6|83266.6|83291.3|83266.3|83292.1|83267.1|83290.7|83265.7|24
1622035520000|2021-05-26 13:25:20|83291.4|83266.4|83307.4|83282.4|83314.4|83289.4|83290.3|83265.3|49
1622035530000|2021-05-26 13:25:30|83306.8|83281.8|83307.5|83282.5|83309.4|83284.4|83304.8|83279.8|54
1622035540000|2021-05-26 13:25:40|83306.9|83281.9|83281|83256|83308|83283|83278.3|83243.7|40
1622035550000|2021-05-26 13:25:50|83279.9|83254.9|83290.9|83265.9|83291.3|83266.3|83278|83253|58
1622035560000|2021-05-26 13:26:00|83289.9|83264.9|83277.2|83252.2|83289.9|83264.9|83266.8|83241.8|49
1622035570000|2021-05-26 13:26:10|83276.9|83251.9|83283.9|83258.9|83290.6|83265.6|83276.9|83251.9|34
1622035580000|2021-05-26 13:26:20|83283.8|83258.8|83284.5|83259.5|83284.7|83259.7|83279.5|83254.5|24
1622035590000|2021-05-26 13:26:30|83284.6|83259.6|83282.7|83257.7|83284.9|83259.9|83281.3|83256.3|14
1622035600000|2021-05-26 13:26:40|83284|83259|83283.2|83258.2|83286.8|83261.8|83281.2|83256.2|32
1622035610000|2021-05-26 13:26:50|83283.3|83258.3|83297.8|83272.8|83297.8|83272.8|83282.5|83257.5|32
1622035620000|2021-05-26 13:27:00|83298.2|83273.2|83298.5|83273.5|83302.7|83277.7|83293.3|83268.3|38
1622035630000|2021-05-26 13:27:10|83297|83272|83300.8|83275.8|83300.8|83275.8|83292.9|83267.9|36
1622035640000|2021-05-26 13:27:20|83300.9|83275.9|83313.9|83288.9|83318|83293|83299.4|83274.4|33
1622035650000|2021-05-26 13:27:30|83312.5|83287.5|83298.5|83273.5|83313.5|83288.5|83297.9|83272.9|36
1622035660000|2021-05-26 13:27:40|83297.9|83272.9|83296.6|83271.6|83301|83276|83287.3|83262.3|36
1622035670000|2021-05-26 13:27:50|83297.1|83272.1|83294.3|83269.3|83297.8|83272.8|83292.9|83267.9|27
1622035680000|2021-05-26 13:28:00|83294.8|83269.8|83303.6|83278.6|83305.7|83280.7|83294.8|83269.8|30
1622035690000|2021-05-26 13:28:10|83304.2|83279.2|83303.4|83278.4|83304.3|83279.3|83302.1|83277.1|26
1622035700000|2021-05-26 13:28:20|83303.5|83278.5|83304|83279|83304.9|83279.9|83303|83278|20
1622035710000|2021-05-26 13:28:30|83303.9|83278.9|83296.5|83271.5|83304.5|83279.5|83296.1|83271.1|32
1622035720000|2021-05-26 13:28:40|83296.9|83271.9|83294.3|83269.3|83298|83273|83293.7|83268.7|31
1622035730000|2021-05-26 13:28:50|83294.2|83269.2|83296|83271|83296|83271|83290.9|83265.9|34
1622035740000|2021-05-26 13:29:00|83294.9|83269.9|83298.6|83273.6|83299.8|83274.8|83294.9|83269.9|28
1622035750000|2021-05-26 13:29:10|83299|83274|83298.8|83273.8|83299.1|83274.1|83297.4|83272.4|29
1622035760000|2021-05-26 13:29:20|83298.7|83273.7|83307.5|83282.5|83307.5|83282.5|83297.5|83272.5|32
1622035770000|2021-05-26 13:29:30|83305.6|83280.6|83305.5|83280.5|83306.9|83281.9|83304.9|83279.9|30
1622035780000|2021-05-26 13:29:40|83305.6|83280.6|83307.1|83282.1|83308.1|83283.1|83302.8|83277.8|31
1622035790000|2021-05-26 13:29:50|83306.3|83281.3|83305.7|83280.7|83307.1|83282.1|83304.9|83279.9|22
1622035800000|2021-05-26 13:30:00|83305.5|83280.5|83308.6|83283.6|83314.2|83289.2|83305.5|83280.5|43
1622035810000|2021-05-26 13:30:10|83303.1|83278.1|83309.1|83284.1|83323.3|83298.3|83295.6|83270.6|43
1622035820000|2021-05-26 13:30:20|83306.5|83281.5|83300.5|83275.5|83309.1|83284.1|83300.5|83275.5|43
1622035830000|2021-05-26 13:30:30|83299.6|83274.6|83313.7|83288.7|83316.2|83291.2|83299.6|83274.6|38
1622035840000|2021-05-26 13:30:40|83311.6|83286.6|83312.9|83287.9|83314.5|83289.5|83309.8|83284.8|29
1622035850000|2021-05-26 13:30:50|83314.2|83289.2|83304|83279|83315.2|83290.2|83304|83279|39
1622035860000|2021-05-26 13:31:00|83301.5|83276.5|83288.2|83263.2|83301.5|83276.5|83284.9|83259.9|39
1622035870000|2021-05-26 13:31:10|83289.2|83264.2|83297.5|83272.5|83301.3|83276.3|83288|83263|39
1622035880000|2021-05-26 13:31:20|83298.4|83273.4|83297.4|83272.4|83299.3|83274.3|83295.9|83270.9|30
1622035890000|2021-05-26 13:31:30|83297.2|83272.2|83287.7|83262.7|83297.2|83272.2|83287.3|83262.3|37
1622035900000|2021-05-26 13:31:40|83289|83264|83297.5|83272.5|83297.5|83272.5|83286.7|83261.7|34
1622035910000|2021-05-26 13:31:50|83296.7|83271.7|83291.2|83266.2|83302.2|83277.2|83287.7|83262.7|39
1622035920000|2021-05-26 13:32:00|83290.9|83265.9|83284.4|83259.4|83291.4|83266.4|83282.2|83257.2|42
1622035930000|2021-05-26 13:32:10|83285.9|83260.9|83294.4|83269.4|83298.1|83273.1|83285.9|83260.9|38
1622035940000|2021-05-26 13:32:20|83295.8|83270.8|83299.4|83274.4|83299.4|83274.4|83291.4|83266.4|27
1622035950000|2021-05-26 13:32:30|83299|83274|83298.5|83273.5|83301.1|83276.1|83296.6|83271.6|31
1622035960000|2021-05-26 13:32:40|83298.8|83273.8|83299.3|83274.3|83301.2|83276.2|83296.8|83271.8|36
1622035970000|2021-05-26 13:32:50|83298.6|83273.6|83290.9|83265.9|83298.9|83273.9|83287.1|83262.1|38
1622035980000|2021-05-26 13:33:00|83291.2|83266.2|83282.6|83257.6|83291.7|83266.7|83282.6|83257.6|35
1622035990000|2021-05-26 13:33:10|83283.5|83258.5|83271|83246|83283.8|83258.8|83271|83246|36
1622036000000|2021-05-26 13:33:20|83270.9|83245.9|83272.3|83247.3|83273.1|83248.1|83269.1|83244.1|30
1622036010000|2021-05-26 13:33:30|83272.2|83247.2|83268.8|83243.8|83274.5|83249.5|83268.8|83243.8|36
1622036020000|2021-05-26 13:33:40|83269.2|83244.2|83287.6|83262.6|83296.2|83271.2|83258.7|83233.7|40
1622036030000|2021-05-26 13:33:50|83277.7|83252.7|83277.8|83252.8|83279.1|83254.1|83273.2|83248.2|39
1622036040000|2021-05-26 13:34:00|83283|83258|83283.6|83258.6|83289.8|83264.8|83277.7|83252.7|42
1622036050000|2021-05-26 13:34:10|83283.9|83258.9|83262.4|83237.4|83283.9|83258.9|83262.4|83237.4|41
1622036060000|2021-05-26 13:34:20|83262.5|83237.5|83269.3|83244.3|83274.8|83249.8|83262.5|83237.5|40
1622036070000|2021-05-26 13:34:30|83269.5|83244.5|83268.1|83243.1|83270.3|83245.3|83267.1|83242.1|32
1622036080000|2021-05-26 13:34:40|83267.1|83242.1|83266.2|83241.2|83268.1|83243.1|83259.1|83234.1|41
1622036090000|2021-05-26 13:34:50|83266.1|83241.1|83268.7|83243.7|83269.3|83244.3|83261.5|83236.5|41
1622036100000|2021-05-26 13:35:00|83266.9|83241.9|83270.4|83245.4|83271.9|83246.9|83266.3|83241.3|38
1622036110000|2021-05-26 13:35:10|83271.3|83246.3|83271.7|83246.7|83272.9|83247.9|83268.8|83243.8|32
1622036120000|2021-05-26 13:35:20|83271.6|83246.6|83272.9|83247.9|83274.7|83249.7|83270.2|83245.2|31
1622036130000|2021-05-26 13:35:30|83272.1|83247.1|83279.4|83254.4|83280.6|83255.6|83272.1|83247.1|24
1622036140000|2021-05-26 13:35:40|83279.2|83254.2|83279.5|83254.5|83281.1|83256.1|83279|83254|21
1622036150000|2021-05-26 13:35:50|83279.6|83254.6|83281.1|83256.1|83282.6|83257.6|83278.7|83253.7|34
1622036160000|2021-05-26 13:36:00|83280|83255|83274.6|83249.6|83282.9|83257.9|83272.2|83247.2|38
1622036170000|2021-05-26 13:36:10|83274.2|83249.2|83282.7|83257.7|83282.7|83257.7|83273.7|83248.7|39
1622036180000|2021-05-26 13:36:20|83283.5|83258.5|83284.4|83259.4|83284.4|83259.4|83280.4|83255.4|38
1622036190000|2021-05-26 13:36:30|83284|83259|83294.9|83269.9|83294.9|83269.9|83280.5|83255.5|35
1622036200000|2021-05-26 13:36:40|83295.5|83270.5|83292.6|83267.6|83296.7|83271.7|83292.1|83267.1|34
1622036210000|2021-05-26 13:36:50|83292.4|83267.4|83287.9|83262.9|83293.4|83268.4|83287.9|83262.9|28
1622036220000|2021-05-26 13:37:00|83288.6|83263.6|83304.9|83279.9|83306.5|83281.5|83288.4|83263.4|36
1622036230000|2021-05-26 13:37:10|83304.3|83279.3|83301.6|83276.6|83306.3|83281.3|83298.9|83273.9|36
1622036240000|2021-05-26 13:37:20|83301.7|83276.7|83298.2|83273.2|83304.4|83279.4|83296|83271|36
1622036250000|2021-05-26 13:37:30|83298.7|83273.7|83296.2|83271.2|83300.3|83275.3|83295.4|83270.4|35
1622036260000|2021-05-26 13:37:40|83295.4|83270.4|83293.7|83268.7|83295.4|83270.4|83288.5|83263.5|36
1622036270000|2021-05-26 13:37:50|83293.5|83268.5|83290.5|83265.5|83294|83269|83290.5|83265.5|30
1622036280000|2021-05-26 13:38:00|83289.5|83264.5|83299.8|83274.8|83300.1|83275.1|83288.5|83263.5|38
1622036290000|2021-05-26 13:38:10|83299.6|83274.6|83308|83283|83308|83283|83295.6|83270.6|42
1622036300000|2021-05-26 13:38:20|83307.5|83282.5|83304.5|83279.5|83311.9|83286.9|83303.5|83278.5|41
1622036310000|2021-05-26 13:38:30|83302.5|83277.5|83276.4|83251.4|83302.8|83277.8|83276|83251|44
1622036320000|2021-05-26 13:38:40|83276.5|83251.5|83274.8|83249.8|83278.3|83253.3|83274.8|83249.8|26
1622036330000|2021-05-26 13:38:50|83274.7|83249.7|83263.2|83238.2|83274.7|83249.7|83262.5|83237.5|34
1622036340000|2021-05-26 13:39:00|83261.9|83236.9|83261.8|83236.8|83265.6|83240.6|83260.6|83235.6|32
1622036350000|2021-05-26 13:39:10|83260.7|83235.7|83262|83237|83266.5|83241.5|83260.3|83235.3|32
1622036360000|2021-05-26 13:39:20|83262.3|83237.3|83258.5|83233.5|83262.3|83237.3|83255.8|83230.8|37
1622036370000|2021-05-26 13:39:30|83258.6|83233.6|83249.4|83224.4|83258.8|83233.8|83249.3|83224.3|38
1622036380000|2021-05-26 13:39:40|83249.6|83224.6|83245.7|83220.7|83249.6|83224.6|83245.3|83220.3|32
1622036390000|2021-05-26 13:39:50|83245.9|83220.9|83241|83216|83246|83221|83238.1|83213.1|40
1622036400000|2021-05-26 13:40:00|83240.3|83215.3|83252.3|83227.3|83254.4|83229.4|83240.3|83215.3|38
1622036410000|2021-05-26 13:40:10|83253|83228|83243.7|83218.7|83253|83228|83243.5|83218.5|40
1622036420000|2021-05-26 13:40:20|83242.8|83217.8|83253.8|83228.8|83253.8|83228.8|83234.5|83209.5|40
1622036430000|2021-05-26 13:40:30|83252.6|83227.6|83248.1|83223.1|83253.7|83228.7|83246.5|83221.5|42
1622036440000|2021-05-26 13:40:40|83247.9|83222.9|83246.1|83221.1|83257.1|83232.1|83245.9|83220.9|38
1622036450000|2021-05-26 13:40:50|83246.9|83221.9|83235.1|83210.1|83248.2|83223.2|83234.4|83209.4|41
1622036460000|2021-05-26 13:41:00|83234.9|83209.9|83235.5|83210.5|83239.7|83214.7|83231.1|83206.1|36
1622036470000|2021-05-26 13:41:10|83236.7|83211.7|83234.3|83209.3|83237|83212|83234.2|83209.2|22
1622036480000|2021-05-26 13:41:20|83233.9|83208.9|83227.8|83202.8|83234.2|83209.2|83225.6|83200.6|28
1622036490000|2021-05-26 13:41:30|83226.8|83201.8|83227.5|83202.5|83227.9|83202.9|83225.7|83200.7|33
1622036500000|2021-05-26 13:41:40|83227.4|83202.4|83228.4|83203.4|83230.6|83205.6|83227|83202|27
1622036510000|2021-05-26 13:41:50|83228|83203|83229|83204|83229.4|83204.4|83223.5|83198.5|35
1622036520000|2021-05-26 13:42:00|83228.6|83203.6|83234|83209|83234.2|83209.2|83227.5|83202.5|37
1622036530000|2021-05-26 13:42:10|83232.5|83207.5|83236.9|83211.9|83240.4|83215.4|83231.9|83206.9|31
1622036540000|2021-05-26 13:42:20|83238|83213|83245.9|83220.9|83247.7|83222.7|83238|83213|36
1622036550000|2021-05-26 13:42:30|83249.3|83224.3|83243.3|83218.3|83252|83227|83236.9|83211.9|34
1622036560000|2021-05-26 13:42:40|83243.2|83218.2|83248|83223|83251.1|83226.1|83237.5|83212.5|37
1622036570000|2021-05-26 13:42:50|83247.6|83222.6|83251.2|83226.2|83253.6|83228.6|83247|83222|37
1622036580000|2021-05-26 13:43:00|83251.4|83226.4|83253|83228|83254|83229|83249.3|83224.3|41
1622036590000|2021-05-26 13:43:10|83253.1|83228.1|83252.4|83227.4|83253.1|83228.1|83251.5|83226.5|35
1622036600000|2021-05-26 13:43:20|83251.5|83226.5|83242.7|83217.7|83252.3|83227.3|83242.7|83217.7|37
1622036610000|2021-05-26 13:43:30|83242.1|83217.1|83241.5|83216.5|83242.4|83217.4|83239.6|83214.6|32
1622036620000|2021-05-26 13:43:40|83242.7|83217.7|83246.8|83221.8|83248|83223|83242.7|83217.7|31
1622036630000|2021-05-26 13:43:50|83246.4|83221.4|83247.1|83222.1|83252.5|83227.5|83246.4|83221.4|34
1622036640000|2021-05-26 13:44:00|83247.4|83222.4|83242.4|83217.4|83248.2|83223.2|83240.9|83215.9|34
1622036650000|2021-05-26 13:44:10|83241.7|83216.7|83241.7|83216.7|83242.9|83217.9|83234.4|83209.4|38
1622036660000|2021-05-26 13:44:20|83241.8|83216.8|83238.7|83213.7|83243.7|83218.7|83238.7|83213.7|32
1622036670000|2021-05-26 13:44:30|83239.4|83214.4|83236.6|83211.6|83241.1|83216.1|83236.5|83211.5|38
1622036680000|2021-05-26 13:44:40|83236.3|83211.3|83238.4|83213.4|83240.9|83215.9|83236.3|83211.3|31
1622036690000|2021-05-26 13:44:50|83238.2|83213.2|83241.7|83216.7|83241.7|83216.7|83237.7|83212.7|28
1622036700000|2021-05-26 13:45:00|83241.9|83216.9|83242.2|83217.2|83242.2|83217.2|83239.7|83214.7|24
1622036710000|2021-05-26 13:45:10|83242.4|83217.4|83249.6|83224.6|83249.9|83224.9|83241.2|83216.2|38
1622036720000|2021-05-26 13:45:20|83250.2|83225.2|83246.1|83221.1|83251.3|83226.3|83246.1|83221.1|33
1622036730000|2021-05-26 13:45:30|83246.3|83221.3|83239.2|83214.2|83246.3|83221.3|83238.5|83213.5|37
1622036740000|2021-05-26 13:45:40|83239.6|83214.6|83240.7|83215.7|83244.2|83219.2|83239.6|83214.6|39
1622036750000|2021-05-26 13:45:50|83241|83216|83237.2|83212.2|83252.1|83227.1|83237.2|83212.2|41
1622036760000|2021-05-26 13:46:00|83238.2|83213.2|83244.8|83219.8|83245.6|83220.6|83233.7|83208.7|41
1622036770000|2021-05-26 13:46:10|83244.4|83219.4|83244.7|83219.7|83247.1|83222.1|83240.1|83215.1|35
1622036780000|2021-05-26 13:46:20|83243.2|83218.2|83253|83228|83253.3|83228.3|83240.8|83215.8|33
1622036790000|2021-05-26 13:46:30|83253.1|83228.1|83248.4|83223.4|83254|83229|83243.1|83218.1|39
1622036800000|2021-05-26 13:46:40|83248.5|83223.5|83246.1|83221.1|83248.7|83223.7|83246|83221|34
1622036810000|2021-05-26 13:46:50|83245.9|83220.9|83240.4|83215.4|83247.3|83222.3|83239.8|83214.8|35
1622036820000|2021-05-26 13:47:00|83240.5|83215.5|83238.2|83213.2|83241.5|83216.5|83234.2|83209.2|35
1622036830000|2021-05-26 13:47:10|83238.7|83213.7|83234.5|83209.5|83241.4|83216.4|83234.5|83209.5|42
1622036840000|2021-05-26 13:47:20|83231.7|83206.7|83224.2|83199.2|83233.4|83208.4|83221.8|83196.8|38
1622036850000|2021-05-26 13:47:30|83223.8|83198.8|83228|83203|83230.8|83205.8|83222.4|83197.4|38
1622036860000|2021-05-26 13:47:40|83227.3|83202.3|83228.8|83203.8|83229.5|83204.5|83227.3|83202.3|38
1622036870000|2021-05-26 13:47:50|83228.9|83203.9|83226.7|83201.7|83233.7|83208.7|83226.7|83201.7|38
1622036880000|2021-05-26 13:48:00|83227.3|83202.3|83229|83204|83232.3|83207.3|83225.8|83200.8|40
1622036890000|2021-05-26 13:48:10|83229.3|83204.3|83228.2|83203.2|83230.1|83205.1|83227.2|83202.2|39
1622036900000|2021-05-26 13:48:20|83228|83203|83224.5|83199.5|83228.1|83203.1|83220.2|83195.2|40
1622036910000|2021-05-26 13:48:30|83224.9|83199.9|83222.2|83197.2|83228.2|83203.2|83220.9|83195.9|38
1622036920000|2021-05-26 13:48:40|83222|83197|83225.4|83200.4|83225.8|83200.8|83222|83197|36
1622036930000|2021-05-26 13:48:50|83224.6|83199.6|83233.1|83208.1|83233.4|83208.4|83224|83199|34
1622036940000|2021-05-26 13:49:00|83233.6|83208.6|83242.3|83217.3|83242.3|83217.3|83232|83207|33
1622036950000|2021-05-26 13:49:10|83242.2|83217.2|83236.3|83211.3|83242.2|83217.2|83235.7|83210.7|39
1622036960000|2021-05-26 13:49:20|83236.5|83211.5|83228.4|83203.4|83236.5|83211.5|83227.9|83202.9|36
1622036970000|2021-05-26 13:49:30|83228|83203|83232.6|83207.6|83233|83208|83227.5|83202.5|32
1622036980000|2021-05-26 13:49:40|83231.6|83206.6|83232.8|83207.8|83233.5|83208.5|83229.2|83204.2|30
1622036990000|2021-05-26 13:49:50|83232.9|83207.9|83248.1|83223.1|83248.1|83223.1|83232.7|83207.7|30
1622037000000|2021-05-26 13:50:00|83246.4|83221.4|83257.4|83232.4|83260.6|83235.6|83246.3|83221.3|35
1622037010000|2021-05-26 13:50:10|83257.5|83232.5|83256.9|83231.9|83261.1|83236.1|83256.9|83231.9|32
1622037020000|2021-05-26 13:50:20|83257.2|83232.2|83241.5|83216.5|83257.2|83232.2|83240.2|83215.2|37
1622037030000|2021-05-26 13:50:30|83241.8|83216.8|83236.2|83211.2|83241.8|83216.8|83235.6|83210.6|34
1622037040000|2021-05-26 13:50:40|83235.9|83210.9|83235.1|83210.1|83238.2|83213.2|83235.1|83210.1|30
1622037050000|2021-05-26 13:50:50|83235|83210|83243.9|83218.9|83243.9|83218.9|83234.9|83209.9|34
1622037060000|2021-05-26 13:51:00|83243.2|83218.2|83251.1|83226.1|83251.1|83226.1|83241.4|83216.4|34
1622037070000|2021-05-26 13:51:10|83251|83226|83243.3|83218.3|83251|83226|83243.3|83218.3|35
1622037080000|2021-05-26 13:51:20|83243.6|83218.6|83248.8|83223.8|83249.2|83224.2|83243.6|83218.6|27
1622037090000|2021-05-26 13:51:30|83248.7|83223.7|83251.1|83226.1|83251.8|83226.8|83247.8|83222.8|33
1622037100000|2021-05-26 13:51:40|83258.8|83233.8|83247|83222|83259.9|83234.9|83246.7|83221.7|39
1622037110000|2021-05-26 13:51:50|83247.6|83222.6|83240.9|83215.9|83247.6|83222.6|83239.2|83214.2|34
1622037120000|2021-05-26 13:52:00|83240.1|83215.1|83239.3|83214.3|83244.2|83219.2|83239.2|83214.2|34
1622037130000|2021-05-26 13:52:10|83239.4|83214.4|83245|83220|83245.5|83220.5|83239.2|83214.2|23
1622037140000|2021-05-26 13:52:20|83244.1|83219.1|83241.4|83216.4|83245|83220|83239.5|83214.5|35
1622037150000|2021-05-26 13:52:30|83240.8|83215.8|83244.3|83219.3|83247.6|83222.6|83240.5|83215.5|39
1622037160000|2021-05-26 13:52:40|83245.2|83220.2|83235.4|83210.4|83247|83222|83234.8|83209.8|40
1622037170000|2021-05-26 13:52:50|83236.4|83211.4|83235|83210|83237.1|83212.1|83226.7|83201.7|40
1622037180000|2021-05-26 13:53:00|83235.4|83210.4|83246|83221|83246.5|83221.5|83233.5|83208.5|38
1622037190000|2021-05-26 13:53:10|83245.9|83220.9|83246|83221|83246.7|83221.7|83244.2|83219.2|34
1622037200000|2021-05-26 13:53:20|83245.9|83220.9|83234.6|83209.6|83245.9|83220.9|83234.6|83209.6|36
1622037210000|2021-05-26 13:53:30|83233.8|83208.8|83235|83210|83235.5|83210.5|83232|83207|35
1622037220000|2021-05-26 13:53:40|83232.9|83207.9|83235.4|83210.4|83237.1|83212.1|83222.9|83197.9|39
1622037230000|2021-05-26 13:53:50|83234.5|83209.5|83237.9|83212.9|83238.5|83213.5|83232.1|83207.1|36
1622037240000|2021-05-26 13:54:00|83238.2|83213.2|83240.4|83215.4|83244.4|83219.4|83238.2|83213.2|35
1622037250000|2021-05-26 13:54:10|83240.7|83215.7|83262.6|83237.6|83262.6|83237.6|83240.6|83215.6|39
1622037260000|2021-05-26 13:54:20|83261.9|83236.9|83277.6|83252.6|83277.6|83252.6|83259.5|83234.5|42
1622037270000|2021-05-26 13:54:30|83277.7|83252.7|83278.5|83253.5|83284.7|83259.7|83275.3|83250.3|39
1622037280000|2021-05-26 13:54:40|83278.3|83253.3|83272|83247|83279.2|83254.2|83271.4|83246.4|38
1622037290000|2021-05-26 13:54:50|83278.4|83253.4|83268.9|83243.9|83279.7|83254.7|83268.2|83243.2|35
1622037300000|2021-05-26 13:55:00|83268.5|83243.5|83254.7|83229.7|83268.7|83243.7|83252.1|83227.1|34
1622037310000|2021-05-26 13:55:10|83255.1|83230.1|83255.6|83230.6|83256.7|83231.7|83253.8|83228.8|35
1622037320000|2021-05-26 13:55:20|83255.4|83230.4|83254|83229|83257.5|83232.5|83252.3|83227.3|29
1622037330000|2021-05-26 13:55:30|83253.4|83228.4|83251.6|83226.6|83254.4|83229.4|83249.1|83224.1|37
1622037340000|2021-05-26 13:55:40|83251.4|83226.4|83247.4|83222.4|83252.1|83227.1|83246.4|83221.4|27
1622037350000|2021-05-26 13:55:50|83247.6|83222.6|83255.3|83230.3|83255.5|83230.5|83246.3|83221.3|32
1622037360000|2021-05-26 13:56:00|83255.4|83230.4|83254.4|83229.4|83256.1|83231.1|83252|83227|31
1622037370000|2021-05-26 13:56:10|83254|83229|83259.2|83234.2|83260.1|83235.1|83251.8|83226.8|30
1622037380000|2021-05-26 13:56:20|83258.7|83233.7|83262.8|83237.8|83262.8|83237.8|83258.5|83233.5|32
1622037390000|2021-05-26 13:56:30|83262.7|83237.7|83261.3|83236.3|83265.7|83240.7|83260.2|83235.2|32
1622037400000|2021-05-26 13:56:40|83259.9|83234.9|83260.2|83235.2|83263.3|83238.3|83258.3|83233.3|38
1622037410000|2021-05-26 13:56:50|83260.4|83235.4|83243|83218|83260.4|83235.4|83243|83218|36
1622037420000|2021-05-26 13:57:00|83244|83219|83252.6|83227.6|83252.6|83227.6|83243|83218|34
1622037430000|2021-05-26 13:57:10|83250.9|83225.9|83250.2|83225.2|83252.4|83227.4|83245.7|83220.7|32
1622037440000|2021-05-26 13:57:20|83247.4|83222.4|83251.5|83226.5|83252.3|83227.3|83245.7|83220.7|34
1622037450000|2021-05-26 13:57:30|83250.5|83225.5|83251.1|83226.1|83252.8|83227.8|83246.4|83221.4|39
1622037460000|2021-05-26 13:57:40|83253.1|83228.1|83240.8|83215.8|83256.1|83231.1|83240.8|83215.8|37
1622037470000|2021-05-26 13:57:50|83241.7|83216.7|83241|83216|83246.2|83221.2|83238.7|83213.7|42
1622037480000|2021-05-26 13:58:00|83242|83217|83248.5|83223.5|83250.4|83225.4|83240.5|83215.5|38
1622037490000|2021-05-26 13:58:10|83249.2|83224.2|83244.8|83219.8|83251.4|83226.4|83241.6|83216.6|35
1622037500000|2021-05-26 13:58:20|83245.1|83220.1|83256.6|83231.6|83258.3|83233.3|83245.1|83220.1|34
1622037510000|2021-05-26 13:58:30|83257.2|83232.2|83248.3|83223.3|83258.2|83233.2|83248.3|83223.3|39
1622037520000|2021-05-26 13:58:40|83250.4|83225.4|83255.7|83230.7|83256.1|83231.1|83249.6|83224.6|35
1622037530000|2021-05-26 13:58:50|83255.5|83230.5|83259.7|83234.7|83265.1|83240.1|83253.6|83228.6|41
1622037540000|2021-05-26 13:59:00|83256.8|83231.8|83261.6|83236.6|83264.8|83239.8|83256.8|83231.8|42
1622037550000|2021-05-26 13:59:10|83261.5|83236.5|83280.3|83255.3|83280.3|83255.3|83261.5|83236.5|36
1622037560000|2021-05-26 13:59:20|83280.2|83255.2|83280.5|83255.5|83286.8|83261.8|83278.9|83253.9|39
1622037570000|2021-05-26 13:59:30|83281.5|83256.5|83280.5|83255.5|83283.1|83258.1|83276.7|83251.7|40
1622037580000|2021-05-26 13:59:40|83279.8|83254.8|83272.1|83247.1|83280.4|83255.4|83268.9|83243.9|41
1622037590000|2021-05-26 13:59:50|83272.3|83247.3|83274.7|83249.7|83281.8|83256.8|83269|83244|39
1622037600000|2021-05-26 14:00:00|83274.9|83249.9|83280.6|83255.6|83283.6|83258.6|83273.6|83248.6|40
1622037610000|2021-05-26 14:00:10|83281.4|83256.4|83282.4|83257.4|83294.4|83269.4|83281.4|83256.4|41
1622037620000|2021-05-26 14:00:20|83285|83260|83276.1|83251.1|83290.3|83265.3|83272.2|83247.2|39
1622037630000|2021-05-26 14:00:30|83276.7|83251.7|83290|83265|83292.2|83267.2|83276.7|83251.7|41
1622037640000|2021-05-26 14:00:40|83290.5|83265.5|83290|83265|83312.1|83287.1|83287.7|83262.7|44
1622037650000|2021-05-26 14:00:50|83290.6|83265.6|83295.5|83270.5|83302.8|83277.8|83290.6|83265.6|42
1622037660000|2021-05-26 14:01:00|83297.5|83272.5|83290.3|83265.3|83305.4|83280.4|83289.9|83264.9|43
1622037670000|2021-05-26 14:01:10|83291.1|83266.1|83296.1|83271.1|83301.4|83276.4|83291.1|83266.1|40
1622037680000|2021-05-26 14:01:20|83295.8|83270.8|83295.3|83270.3|83298.7|83273.7|83289.1|83264.1|39
1622037690000|2021-05-26 14:01:30|83297.4|83272.4|83295.7|83270.7|83297.7|83272.7|83289.5|83264.5|31
1622037700000|2021-05-26 14:01:40|83295.9|83270.9|83297.8|83272.8|83298.7|83273.7|83291.8|83266.8|36
1622037710000|2021-05-26 14:01:50|83298.5|83273.5|83300.3|83275.3|83308.6|83283.6|83298.2|83273.2|41
1622037720000|2021-05-26 14:02:00|83301.9|83276.9|83303.8|83278.8|83308|83283|83300.8|83275.8|35
1622037730000|2021-05-26 14:02:10|83303.5|83278.5|83300.1|83275.1|83306.1|83281.1|83299.9|83274.9|32
1622037740000|2021-05-26 14:02:20|83299.8|83274.8|83309.3|83284.3|83309.3|83284.3|83297.1|83272.1|36
1622037750000|2021-05-26 14:02:30|83309|83284|83308.7|83283.7|83317.7|83292.7|83308.6|83283.6|41
1622037760000|2021-05-26 14:02:40|83307.4|83282.4|83311|83286|83312.5|83287.5|83301.1|83276.1|39
1622037770000|2021-05-26 14:02:50|83310.3|83285.3|83310.1|83285.1|83311.6|83286.6|83306.2|83281.2|32
1622037780000|2021-05-26 14:03:00|83312.2|83287.2|83313.5|83288.5|83315.2|83290.2|83309.8|83284.8|33
1622037790000|2021-05-26 14:03:10|83312.9|83287.9|83310.8|83285.8|83312.9|83287.9|83306.5|83281.5|37
1622037800000|2021-05-26 14:03:20|83310|83285|83305.2|83280.2|83310.7|83285.7|83304|83279|37
1622037810000|2021-05-26 14:03:30|83305.4|83280.4|83302.8|83277.8|83307.2|83282.2|83297.7|83272.7|36
1622037820000|2021-05-26 14:03:40|83302.9|83277.9|83287.8|83262.8|83302.9|83277.9|83282.5|83257.5|43
1622037830000|2021-05-26 14:03:50|83287.6|83262.6|83280.4|83255.4|83287.6|83262.6|83280.1|83255.1|39
1622037840000|2021-05-26 14:04:00|83280.7|83255.7|83259.8|83234.8|83281|83256|83254.1|83229.1|40
1622037850000|2021-05-26 14:04:10|83257.9|83232.9|83245.7|83220.7|83257.9|83232.9|83245.1|83220.1|42
1622037860000|2021-05-26 14:04:20|83246.2|83221.2|83260.3|83235.3|83261|83236|83244|83219|42
1622037870000|2021-05-26 14:04:30|83259.3|83234.3|83252.9|83227.9|83259.3|83234.3|83251.9|83226.9|37
1622037880000|2021-05-26 14:04:40|83252.3|83227.3|83259.7|83234.7|83263|83238|83251.9|83226.9|39
1622037890000|2021-05-26 14:04:50|83261.4|83236.4|83252|83227|83261.4|83236.4|83251.2|83226.2|37
1622037900000|2021-05-26 14:05:00|83251.6|83226.6|83246.7|83221.7|83252.8|83227.8|83242.3|83217.3|32
1622037910000|2021-05-26 14:05:10|83246.5|83221.5|83245.2|83220.2|83246.5|83221.5|83241.1|83216.1|34
1622037920000|2021-05-26 14:05:20|83244.9|83219.9|83233.6|83208.6|83244.9|83219.9|83231.9|83206.9|39
1622037930000|2021-05-26 14:05:30|83234|83209|83239.8|83214.8|83242.6|83217.6|83233.1|83208.1|39
1622037940000|2021-05-26 14:05:40|83239.5|83214.5|83240.8|83215.8|83246.5|83221.5|83237.9|83212.9|35
1622037950000|2021-05-26 14:05:50|83241.6|83216.6|83243.6|83218.6|83245.9|83220.9|83240.5|83215.5|38
1622037960000|2021-05-26 14:06:00|83244|83219|83243.9|83218.9|83245.3|83220.3|83240.5|83215.5|32
1622037970000|2021-05-26 14:06:10|83244|83219|83247.1|83222.1|83249|83224|83243.5|83218.5|26
1622037980000|2021-05-26 14:06:20|83245.1|83220.1|83241.4|83216.4|83246.3|83221.3|83241|83216|31
1622037990000|2021-05-26 14:06:30|83241.3|83216.3|83233.2|83208.2|83243.1|83218.1|83232.4|83207.4|36
1622038000000|2021-05-26 14:06:40|83232.7|83207.7|83243.2|83218.2|83244.5|83219.5|83232.7|83207.7|39
1622038010000|2021-05-26 14:06:50|83242.7|83217.7|83246.8|83221.8|83251.6|83226.6|83240.3|83215.3|43
1622038020000|2021-05-26 14:07:00|83246.3|83221.3|83241.6|83216.6|83247.5|83222.5|83238.4|83213.4|33
1622038030000|2021-05-26 14:07:10|83242.1|83217.1|83243.8|83218.8|83248.8|83223.8|83242.1|83217.1|34
1622038040000|2021-05-26 14:07:20|83244.1|83219.1|83244.8|83219.8|83248.3|83223.3|83243.4|83218.4|39
1622038050000|2021-05-26 14:07:30|83246|83221|83246|83221|83247.1|83222.1|83244.3|83219.3|38
1622038060000|2021-05-26 14:07:40|83245.3|83220.3|83243.9|83218.9|83248.5|83223.5|83242.1|83217.1|34
1622038070000|2021-05-26 14:07:50|83244.5|83219.5|83244.1|83219.1|83246.2|83221.2|83242.5|83217.5|32
1622038080000|2021-05-26 14:08:00|83243.2|83218.2|83250.3|83225.3|83251.4|83226.4|83243.2|83218.2|38
1622038090000|2021-05-26 14:08:10|83250.9|83225.9|83241.1|83216.1|83250.9|83225.9|83239.4|83214.4|30
1622038100000|2021-05-26 14:08:20|83240.7|83215.7|83246.2|83221.2|83247.5|83222.5|83238.8|83213.8|30
1622038110000|2021-05-26 14:08:30|83246|83221|83247.7|83222.7|83249.7|83224.7|83244.8|83219.8|34
1622038120000|2021-05-26 14:08:40|83251.2|83226.2|83248.7|83223.7|83251.4|83226.4|83245|83220|38
1622038130000|2021-05-26 14:08:50|83249.4|83224.4|83242.5|83217.5|83250.3|83225.3|83241.8|83216.8|30
1622038140000|2021-05-26 14:09:00|83242.9|83217.9|83246.9|83221.9|83248.5|83223.5|83242.9|83217.9|31
1622038150000|2021-05-26 14:09:10|83247.1|83222.1|83253.3|83228.3|83256.9|83231.9|83247.1|83222.1|37
1622038160000|2021-05-26 14:09:20|83252.9|83227.9|83253|83228|83254.6|83229.6|83250.5|83225.5|30
1622038170000|2021-05-26 14:09:30|83253.3|83228.3|83256.6|83231.6|83258.6|83233.6|83252.2|83227.2|30
1622038180000|2021-05-26 14:09:40|83257.3|83232.3|83257.8|83232.8|83262.2|83237.2|83256.2|83231.2|38
1622038190000|2021-05-26 14:09:50|83256|83231|83249.1|83224.1|83257.2|83232.2|83247.6|83222.6|38
1622038200000|2021-05-26 14:10:00|83247|83222|83248.3|83223.3|83251.4|83226.4|83245|83220|42
1622038210000|2021-05-26 14:10:10|83248.1|83223.1|83243.5|83218.5|83248.6|83223.6|83241.2|83216.2|33
1622038220000|2021-05-26 14:10:20|83243.7|83218.7|83246.7|83221.7|83247.1|83222.1|83240.3|83215.3|28
1622038230000|2021-05-26 14:10:30|83246.3|83221.3|83250.1|83225.1|83253.5|83228.5|83246.3|83221.3|28
1622038240000|2021-05-26 14:10:40|83250.7|83225.7|83250|83225|83250.7|83225.7|83247.5|83222.5|32
1622038250000|2021-05-26 14:10:50|83249|83224|83249.2|83224.2|83253.8|83228.8|83249|83224|30
1622038260000|2021-05-26 14:11:00|83250.3|83225.3|83243.9|83218.9|83251.6|83226.6|83243.8|83218.8|32
1622038270000|2021-05-26 14:11:10|83244|83219|83254.1|83229.1|83254.4|83229.4|83243.9|83218.9|37
1622038280000|2021-05-26 14:11:20|83253.6|83228.6|83259.6|83234.6|83261|83236|83253.5|83228.5|37
1622038290000|2021-05-26 14:11:30|83259.2|83234.2|83259.9|83234.9|83263.4|83238.4|83258.1|83233.1|27
1622038300000|2021-05-26 14:11:40|83259.3|83234.3|83259.2|83234.2|83261.1|83236.1|83255.5|83230.5|26
1622038310000|2021-05-26 14:11:50|83258.3|83233.3|83262.3|83237.3|83263.3|83238.3|83257.2|83232.2|26
1622038320000|2021-05-26 14:12:00|83261.1|83236.1|83262.1|83237.1|83267.1|83242.1|83261.1|83236.1|35
1622038330000|2021-05-26 14:12:10|83262.6|83237.6|83261.5|83236.5|83262.9|83237.9|83260.9|83235.9|36
1622038340000|2021-05-26 14:12:20|83262.3|83237.3|83256.2|83231.2|83262.3|83237.3|83254.1|83229.1|38
1622038350000|2021-05-26 14:12:30|83256.6|83231.6|83263.8|83238.8|83264|83239|83256.6|83231.6|44
1622038360000|2021-05-26 14:12:40|83264|83239|83260.9|83235.9|83265|83240|83257.4|83232.4|37
1622038370000|2021-05-26 14:12:50|83261.4|83236.4|83260.8|83235.8|83263.3|83238.3|83258.8|83233.8|47
1622038380000|2021-05-26 14:13:00|83260.9|83235.9|83261.7|83236.7|83263.5|83238.5|83260.9|83235.9|48
1622038390000|2021-05-26 14:13:10|83262|83237|83262.5|83237.5|83263.8|83238.8|83261.8|83236.8|39
1622038400000|2021-05-26 14:13:20|83262.7|83237.7|83265.4|83240.4|83265.4|83240.4|83262.5|83237.5|22
1622038410000|2021-05-26 14:13:30|83265.2|83240.2|83262.9|83237.9|83266.3|83241.3|83262.9|83237.9|48
1622038420000|2021-05-26 14:13:40|83262.4|83237.4|83263|83238|83264.3|83239.3|83260.6|83235.6|43
1622038430000|2021-05-26 14:13:50|83262.5|83237.5|83260.2|83235.2|83262.7|83237.7|83258|83233|47
1622038440000|2021-05-26 14:14:00|83260.7|83235.7|83260|83235|83262.7|83237.7|83259.5|83234.5|45
1622038450000|2021-05-26 14:14:10|83259.8|83234.8|83260.6|83235.6|83263.5|83238.5|83255.6|83230.6|60
1622038460000|2021-05-26 14:14:20|83260.7|83235.7|83256.8|83231.8|83260.7|83235.7|83256.7|83231.7|42
1622038470000|2021-05-26 14:14:30|83255.7|83230.7|83259.2|83234.2|83259.2|83234.2|83251.9|83226.9|59
1622038480000|2021-05-26 14:14:40|83257.9|83232.9|83250.8|83225.8|83257.9|83232.9|83250.4|83225.4|40
1622038490000|2021-05-26 14:14:50|83250.9|83225.9|83248.8|83223.8|83254.8|83229.8|83248.8|83223.8|40
1622038500000|2021-05-26 14:15:00|83248.9|83223.9|83247.9|83222.9|83250.3|83225.3|83246.8|83221.8|36
1622038510000|2021-05-26 14:15:10|83248|83223|83244.1|83219.1|83249.7|83224.7|83240.4|83215.4|44
1622038520000|2021-05-26 14:15:20|83243.6|83218.6|83245.4|83220.4|83251|83226|83242.2|83217.2|37
1622038530000|2021-05-26 14:15:30|83245.5|83220.5|83246|83221|83248.9|83223.9|83245.4|83220.4|24
1622038540000|2021-05-26 14:15:40|83245.8|83220.8|83246.9|83221.9|83247.5|83222.5|83243|83218|38
1622038550000|2021-05-26 14:15:50|83247|83222|83239.4|83214.4|83249|83224|83236.5|83211.5|37
1622038560000|2021-05-26 14:16:00|83238.7|83213.7|83238.9|83213.9|83239.1|83214.1|83234.3|83209.3|24
1622038570000|2021-05-26 14:16:10|83238.8|83213.8|83235|83210|83239.8|83214.8|83234.2|83209.2|42
1622038580000|2021-05-26 14:16:20|83234.5|83209.5|83226.8|83201.8|83235.5|83210.5|83226.2|83201.2|50
1622038590000|2021-05-26 14:16:30|83227.1|83202.1|83229.5|83204.5|83233.7|83208.7|83226.7|83201.7|45
1622038600000|2021-05-26 14:16:40|83230.6|83205.6|83230.2|83205.2|83233.2|83208.2|83228.3|83203.3|54
1622038610000|2021-05-26 14:16:50|83230.9|83205.9|83223.8|83198.8|83234.1|83209.1|83222.2|83197.2|52
1622038620000|2021-05-26 14:17:00|83222.3|83197.3|83222|83197|83223.6|83198.6|83212.2|83187.2|58
1622038630000|2021-05-26 14:17:10|83221.3|83196.3|83213|83188|83222|83197|83212.3|83187.3|53
1622038640000|2021-05-26 14:17:20|83213.4|83188.4|83209.9|83184.9|83213.9|83188.9|83209.9|83184.9|44
1622038650000|2021-05-26 14:17:30|83208.6|83183.6|83205.1|83180.1|83210.1|83185.1|83204.7|83179.7|53
1622038660000|2021-05-26 14:17:40|83205|83180|83200.4|83175.4|83205.9|83180.9|83198.5|83173.5|38
1622038670000|2021-05-26 14:17:50|83199.3|83174.3|83200.9|83175.9|83203.4|83178.4|83195.1|83170.1|55
1622038680000|2021-05-26 14:18:00|83202.1|83177.1|83199.7|83174.7|83203.3|83178.3|83199|83174|53
1622038690000|2021-05-26 14:18:10|83200.3|83175.3|83197.5|83172.5|83201.8|83176.8|83194.4|83169.4|47
1622038700000|2021-05-26 14:18:20|83198.1|83173.1|83202.9|83177.9|83203.7|83178.7|83198.1|83173.1|47
1622038710000|2021-05-26 14:18:30|83202.4|83177.4|83201.2|83176.2|83203.8|83178.8|83199.4|83174.4|42
1622038720000|2021-05-26 14:18:40|83201.1|83176.1|83196.3|83171.3|83201.1|83176.1|83196.1|83171.1|37
1622038730000|2021-05-26 14:18:50|83196.1|83171.1|83187.6|83162.6|83196.4|83171.4|83183.4|83158.4|52
1622038740000|2021-05-26 14:19:00|83188.5|83163.5|83189.9|83164.9|83193.6|83168.6|83188.2|83163.2|35
1622038750000|2021-05-26 14:19:10|83189.7|83164.7|83179.4|83154.4|83190.6|83165.6|83178.1|83153.1|52
1622038760000|2021-05-26 14:19:20|83179.3|83154.3|83172.8|83147.8|83181.3|83156.3|83170.7|83145.7|60
1622038770000|2021-05-26 14:19:30|83172.7|83147.7|83171.4|83146.4|83173.8|83148.8|83168.7|83143.7|44
1622038780000|2021-05-26 14:19:40|83171.1|83146.1|83149.1|83124.1|83171.2|83146.2|83147.3|83122.3|49
1622038790000|2021-05-26 14:19:50|83147.9|83122.9|83149.8|83124.8|83150.9|83125.9|83141|83116|59
1622038800000|2021-05-26 14:20:00|83148.4|83123.4|83146.2|83121.2|83157.7|83132.7|83146.2|83121.2|64
1622038810000|2021-05-26 14:20:10|83146.5|83121.5|83151.1|83126.1|83155|83130|83145.9|83120.9|64
1622038820000|2021-05-26 14:20:20|83151|83126|83147|83122|83151.2|83126.2|83145.9|83120.9|48
1622038830000|2021-05-26 14:20:30|83146|83121|83128|83103|83146|83121|83115.6|83090.6|72
1622038840000|2021-05-26 14:20:40|83126.7|83101.7|83135.9|83110.9|83138|83113|83126.7|83101.7|52
1622038850000|2021-05-26 14:20:50|83135.8|83110.8|83132|83107|83137.7|83112.7|83125.5|83100.5|60
1622038860000|2021-05-26 14:21:00|83132.8|83107.8|83129.7|83104.7|83133.1|83108.1|83128.8|83103.8|49
1622038870000|2021-05-26 14:21:10|83130.4|83105.4|83128.3|83103.3|83130.4|83105.4|83127.5|83102.5|37
1622038880000|2021-05-26 14:21:20|83127.2|83102.2|83124|83099|83128.2|83103.2|83122.7|83097.7|57
1622038890000|2021-05-26 14:21:30|83122.8|83097.8|83113.8|83088.8|83124.1|83099.1|83108.8|83083.8|57
1622038900000|2021-05-26 14:21:40|83114.1|83089.1|83129.4|83104.4|83135.7|83110.7|83113.4|83088.4|55
1622038910000|2021-05-26 14:21:50|83126.3|83101.3|83124|83099|83129.5|83104.5|83120.5|83095.5|43
1622038920000|2021-05-26 14:22:00|83119.9|83094.9|83124.6|83099.6|83124.6|83099.6|83116.7|83091.7|45
1622038930000|2021-05-26 14:22:10|83125.2|83100.2|83122|83097|83127.2|83102.2|83121.1|83096.1|53
1622038940000|2021-05-26 14:22:20|83121.5|83096.5|83108.2|83083.2|83122.1|83097.1|83105.9|83080.9|44
1622038950000|2021-05-26 14:22:30|83107.2|83082.2|83123.3|83098.3|83125.7|83100.7|83107.2|83082.2|54
1622038960000|2021-05-26 14:22:40|83124.4|83099.4|83118.5|83093.5|83124.9|83099.9|83118.1|83093.1|56
1622038970000|2021-05-26 14:22:50|83118.6|83093.6|83117.3|83092.3|83120.1|83095.1|83116.7|83091.7|35
1622038980000|2021-05-26 14:23:00|83118|83093|83108|83083|83118.6|83093.6|83106.8|83081.8|41
1622038990000|2021-05-26 14:23:10|83108.4|83083.4|83106.7|83081.7|83109.9|83084.9|83105.9|83080.9|44
1622039000000|2021-05-26 14:23:20|83106.8|83081.8|83113.1|83088.1|83118|83093|83104.5|83079.5|53
1622039010000|2021-05-26 14:23:30|83112.8|83087.8|83112|83087|83115|83090|83108.9|83083.9|56
1622039020000|2021-05-26 14:23:40|83111.4|83086.4|83109.9|83084.9|83112.3|83087.3|83107.7|83082.7|45
1622039030000|2021-05-26 14:23:50|83109.8|83084.8|83109.9|83084.9|83115.5|83090.5|83106.9|83081.9|48
1622039040000|2021-05-26 14:24:00|83110.1|83085.1|83112.8|83087.8|83121.7|83096.7|83110.1|83085.1|61
1622039050000|2021-05-26 14:24:10|83114.8|83089.8|83119.1|83094.1|83122|83097|83114.8|83089.8|47
1622039060000|2021-05-26 14:24:20|83118|83093|83117.6|83092.6|83119.2|83094.2|83113|83088|52
1622039070000|2021-05-26 14:24:30|83117.2|83092.2|83121.9|83096.9|83121.9|83096.9|83107.9|83082.9|48
1622039080000|2021-05-26 14:24:40|83122|83097|83114.1|83089.1|83122|83097|83113|83088|54
1622039090000|2021-05-26 14:24:50|83114.3|83089.3|83113.4|83088.4|83116|83091|83111.4|83086.4|46
1622039100000|2021-05-26 14:25:00|83113.1|83088.1|83110|83085|83113.3|83088.3|83108.1|83083.1|41
1622039110000|2021-05-26 14:25:10|83109.8|83084.8|83115.8|83090.8|83116.4|83091.4|83109.2|83084.2|29
1622039120000|2021-05-26 14:25:20|83115.9|83090.9|83118.4|83093.4|83118.5|83093.5|83115.5|83090.5|24
1622039130000|2021-05-26 14:25:30|83118.5|83093.5|83121.1|83096.1|83128|83103|83116.8|83091.8|51
1622039140000|2021-05-26 14:25:40|83121|83096|83119.6|83094.6|83122.7|83097.7|83118.1|83093.1|45
1622039150000|2021-05-26 14:25:50|83119.5|83094.5|83131.3|83106.3|83132.6|83107.6|83118.4|83093.4|57
1622039160000|2021-05-26 14:26:00|83134.5|83109.5|83134.8|83109.8|83137.9|83112.9|83132.3|83107.3|61
1622039170000|2021-05-26 14:26:10|83134.4|83109.4|83131.1|83106.1|83134.4|83109.4|83129.8|83104.8|53
1622039180000|2021-05-26 14:26:20|83132.8|83107.8|83131.7|83106.7|83133.8|83108.8|83130.7|83105.7|46
1622039190000|2021-05-26 14:26:30|83131.6|83106.6|83121.8|83096.8|83133.1|83108.1|83121.8|83096.8|49
1622039200000|2021-05-26 14:26:40|83121.7|83096.7|83119.4|83094.4|83123.1|83098.1|83117.7|83092.7|46
1622039210000|2021-05-26 14:26:50|83118.9|83093.9|83125|83100|83126.3|83101.3|83118.8|83093.8|53
1622039220000|2021-05-26 14:27:00|83125.6|83100.6|83128.6|83103.6|83132.9|83107.9|83124.4|83099.4|56
1622039230000|2021-05-26 14:27:10|83126.7|83101.7|83125.6|83100.6|83126.9|83101.9|83121.4|83096.4|39
1622039240000|2021-05-26 14:27:20|83126|83101|83122.9|83097.9|83128.2|83103.2|83122.9|83097.9|40
1622039250000|2021-05-26 14:27:30|83122.7|83097.7|83114|83089|83123.5|83098.5|83111.9|83086.9|42
1622039260000|2021-05-26 14:27:40|83113.8|83088.8|83104.1|83079.1|83115.5|83090.5|83103.7|83078.7|51
1622039270000|2021-05-26 14:27:50|83104.2|83079.2|83104.8|83079.8|83106.1|83081.1|83103.8|83078.8|21
1622039280000|2021-05-26 14:28:00|83105.7|83080.7|83106.5|83081.5|83109.9|83084.9|83104.7|83079.7|53
1622039290000|2021-05-26 14:28:10|83106.2|83081.2|83099.3|83074.3|83108.6|83083.6|83099.3|83074.3|58
1622039300000|2021-05-26 14:28:20|83099.4|83074.4|83097.6|83072.6|83101.9|83076.9|83093.8|83068.8|57
1622039310000|2021-05-26 14:28:30|83098.5|83073.5|83095.1|83070.1|83101.3|83076.3|83091.6|83066.6|61
1622039320000|2021-05-26 14:28:40|83096|83071|83097.5|83072.5|83098.7|83073.7|83088.6|83063.6|66
1622039330000|2021-05-26 14:28:50|83097.6|83072.6|83094.3|83069.3|83104.7|83079.7|83093.6|83068.6|56
1622039340000|2021-05-26 14:29:00|83095.7|83070.7|83096.9|83071.9|83098.1|83073.1|83090.7|83065.7|62
1622039350000|2021-05-26 14:29:10|83097.2|83072.2|83095.6|83070.6|83099.7|83074.7|83095.6|83070.6|47
1622039360000|2021-05-26 14:29:20|83095.5|83070.5|83095.7|83070.7|83098.2|83073.2|83093.5|83068.5|47
1622039370000|2021-05-26 14:29:30|83095.6|83070.6|83096.7|83071.7|83103.1|83078.1|83091.7|83066.7|64
1622039380000|2021-05-26 14:29:40|83096.6|83071.6|83094.4|83069.4|83100.3|83075.3|83089.3|83064.3|49
1622039390000|2021-05-26 14:29:50|83095.7|83070.7|83095.4|83070.4|83100|83075|83091.7|83066.7|46
1622039400000|2021-05-26 14:30:00|83094.8|83069.8|83074.2|83049.2|83095.2|83070.2|83070.2|83031.3|64
1622039410000|2021-05-26 14:30:10|83076.7|83051.7|83074.4|83049.4|83088.7|83063.7|83071.8|83046.8|59
1622039420000|2021-05-26 14:30:20|83073.8|83048.8|83074.1|83049.1|83077.9|83052.9|83072|83047|58
1622039430000|2021-05-26 14:30:30|83073.7|83048.7|83075.4|83050.4|83075.9|83050.9|83073.3|83048.3|61
1622039440000|2021-05-26 14:30:40|83075.5|83050.5|83079.2|83054.2|83080.2|83055.2|83074.4|83049.4|58
1622039450000|2021-05-26 14:30:50|83079.6|83054.6|83085|83060|83085.9|83060.9|83079.6|83054.6|58
1622039460000|2021-05-26 14:31:00|83084.9|83059.9|83082.5|83057.5|83086.4|83061.4|83080|83055|52
1622039470000|2021-05-26 14:31:10|83083.2|83058.2|83084.5|83059.5|83086.3|83061.3|83081.4|83056.4|50
1622039480000|2021-05-26 14:31:20|83084.1|83059.1|83086.3|83061.3|83088|83063|83084.1|83059.1|37
1622039490000|2021-05-26 14:31:30|83087.1|83062.1|83079.6|83054.6|83087.1|83062.1|83078|83053|52
1622039500000|2021-05-26 14:31:40|83080.6|83055.6|83080.1|83055.1|83084.3|83059.3|83078.5|83053.5|51
1622039510000|2021-05-26 14:31:50|83080|83055|83079.7|83054.7|83082.5|83057.5|83077.5|83052.5|53
1622039520000|2021-05-26 14:32:00|83079.8|83054.8|83074.6|83049.6|83080.5|83055.5|83074.2|83049.2|39
1622039530000|2021-05-26 14:32:10|83075.8|83050.8|83079.7|83054.7|83079.8|83054.8|83074.9|83049.9|43
1622039540000|2021-05-26 14:32:20|83079.9|83054.9|83075.3|83050.3|83080.8|83055.8|83073.2|83048.2|47
1622039550000|2021-05-26 14:32:30|83075.8|83050.8|83077.6|83052.6|83078.3|83053.3|83074.9|83049.9|44
1622039560000|2021-05-26 14:32:40|83077.8|83052.8|83071.6|83046.6|83077.8|83052.8|83070.1|83045.1|37
1622039570000|2021-05-26 14:32:50|83070.7|83045.7|83053.1|83028.1|83072.1|83047.1|83052.9|83027.9|49
1622039580000|2021-05-26 14:33:00|83052.5|83027.5|83063.8|83038.8|83063.8|83038.8|83050.3|83025.3|51
1622039590000|2021-05-26 14:33:10|83063.6|83038.6|83067|83042|83069.6|83044.6|83062.5|83037.5|55
1622039600000|2021-05-26 14:33:20|83066.7|83041.7|83061|83036|83067|83042|83061|83036|43
1622039610000|2021-05-26 14:33:30|83062.1|83037.1|83072.7|83047.7|83072.7|83047.7|83061.6|83036.6|58
1622039620000|2021-05-26 14:33:40|83072.8|83047.8|83068.5|83043.5|83072.8|83047.8|83068.1|83043.1|36
1622039630000|2021-05-26 14:33:50|83068.3|83043.3|83067.7|83042.7|83068.4|83043.4|83066.8|83041.8|25
1622039640000|2021-05-26 14:34:00|83067.5|83042.5|83067.3|83042.3|83072.8|83047.8|83066.3|83041.3|43
1622039650000|2021-05-26 14:34:10|83066.3|83041.3|83078.8|83053.8|83079.9|83054.9|83066.3|83041.3|48
1622039660000|2021-05-26 14:34:20|83079.7|83054.7|83083|83058|83085.4|83060.4|83079.3|83054.3|49
1622039670000|2021-05-26 14:34:30|83083.6|83058.6|83087.4|83062.4|83088.8|83063.8|83081.9|83056.9|58
1622039680000|2021-05-26 14:34:40|83086.4|83061.4|83077.4|83052.4|83088|83063|83077.4|83052.4|45
1622039690000|2021-05-26 14:34:50|83077.9|83052.9|83081.3|83056.3|83081.3|83056.3|83072.7|83047.7|51
1622039700000|2021-05-26 14:35:00|83080.9|83055.9|83084.4|83059.4|83085.7|83060.7|83080.9|83055.9|39
1622039710000|2021-05-26 14:35:10|83083.7|83058.7|83073.9|83048.9|83085.2|83060.2|83068.7|83043.7|47
1622039720000|2021-05-26 14:35:20|83072.7|83047.7|83074.1|83049.1|83074.3|83049.3|83070.2|83045.2|35
1622039730000|2021-05-26 14:35:30|83073.2|83048.2|83067.9|83042.9|83073.8|83048.8|83063.4|83038.4|48
1622039740000|2021-05-26 14:35:40|83068.1|83043.1|83060.3|83035.3|83069.3|83044.3|83058.5|83033.5|48
1622039750000|2021-05-26 14:35:50|83060|83035|83068.7|83043.7|83068.7|83043.7|83058.1|83033.1|57
1622039760000|2021-05-26 14:36:00|83067.5|83042.5|83066.5|83041.5|83072.6|83047.6|83065.9|83040.9|51
1622039770000|2021-05-26 14:36:10|83067|83042|83077.7|83052.7|83078.7|83053.7|83065.4|83040.4|59
1622039780000|2021-05-26 14:36:20|83082.5|83057.5|83084.1|83059.1|83084.1|83059.1|83076.2|83051.2|61
1622039790000|2021-05-26 14:36:30|83084.9|83059.9|83079|83054|83084.9|83059.9|83076|83051|44
1622039800000|2021-05-26 14:36:40|83079.2|83054.2|83073.9|83048.9|83080.8|83055.8|83073.5|83048.5|50
1622039810000|2021-05-26 14:36:50|83074.2|83049.2|83078|83053|83078.9|83053.9|83073.9|83048.9|34
1622039820000|2021-05-26 14:37:00|83077.4|83052.4|83075.3|83050.3|83085.1|83060.1|83073.2|83048.2|55
1622039830000|2021-05-26 14:37:10|83080.5|83055.5|83087|83062|83088.8|83063.8|83080.5|83055.5|43
1622039840000|2021-05-26 14:37:20|83087.3|83062.3|83082.6|83057.6|83087.3|83062.3|83081.7|83056.7|34
1622039850000|2021-05-26 14:37:30|83083.3|83058.3|83079.7|83054.7|83083.7|83058.7|83077.8|83052.8|37
1622039860000|2021-05-26 14:37:40|83077.8|83052.8|83084|83059|83084|83059|83077.6|83052.6|42
1622039870000|2021-05-26 14:37:50|83082.6|83057.6|83086.9|83061.9|83087.5|83062.5|83070.9|83045.9|54
1622039880000|2021-05-26 14:38:00|83084.7|83059.7|83086.6|83061.6|83087.9|83062.9|83081.8|83056.8|61
1622039890000|2021-05-26 14:38:10|83086.3|83061.3|83092.6|83067.6|83094.6|83069.6|83085.5|83060.5|48
1622039900000|2021-05-26 14:38:20|83092.3|83067.3|83090.1|83065.1|83096.3|83071.3|83088.6|83063.6|56
1622039910000|2021-05-26 14:38:30|83091.7|83066.7|83090.7|83065.7|83095.6|83070.6|83086.8|83061.8|44
1622039920000|2021-05-26 14:38:40|83090.6|83065.6|83103.7|83078.7|83107|83082|83088.6|83063.6|48
1622039930000|2021-05-26 14:38:50|83103.9|83078.9|83094.6|83069.6|83103.9|83078.9|83094.4|83069.4|47
1622039940000|2021-05-26 14:39:00|83095.3|83070.3|83096.3|83071.3|83096.3|83071.3|83091.9|83066.9|43
1622039950000|2021-05-26 14:39:10|83096|83071|83100.7|83075.7|83104.2|83079.2|83096|83071|52
1622039960000|2021-05-26 14:39:20|83100.8|83075.8|83107.6|83082.6|83108.6|83083.6|83100.7|83075.7|38
1622039970000|2021-05-26 14:39:30|83108|83083|83086.8|83061.8|83111.1|83086.1|83086.1|83061.1|58
1622039980000|2021-05-26 14:39:40|83087.4|83062.4|83089.5|83064.5|83090.6|83065.6|83087.2|83062.2|24
1622039990000|2021-05-26 14:39:50|83089.3|83064.3|83087|83062|83091.5|83066.5|83086.1|83061.1|41
1622040000000|2021-05-26 14:40:00|83087.2|83062.2|83062.4|83037.4|83090.9|83065.9|83061.8|83036.8|46
1622040010000|2021-05-26 14:40:10|83063.8|83038.8|83061.2|83036.2|83069.3|83044.3|83060.4|83035.4|53
1622040020000|2021-05-26 14:40:20|83060.7|83035.7|83070.1|83045.1|83070.1|83045.1|83060.4|83035.4|34
1622040030000|2021-05-26 14:40:30|83070.7|83045.7|83064.2|83039.2|83071.8|83046.8|83064.2|83039.2|37
1622040040000|2021-05-26 14:40:40|83068.2|83043.2|83066.9|83041.9|83069.7|83044.7|83062.5|83037.5|42
1622040050000|2021-05-26 14:40:50|83066.4|83041.4|83068|83043|83068.5|83043.5|83065|83040|40
1622040060000|2021-05-26 14:41:00|83067.4|83042.4|83069.7|83044.7|83070.7|83045.7|83063.2|83038.2|44
1622040070000|2021-05-26 14:41:10|83069.4|83044.4|83061.1|83036.1|83070.2|83045.2|83059.8|83034.8|57
1622040080000|2021-05-26 14:41:20|83060.7|83035.7|83057.1|83032.1|83061.2|83036.2|83053|83028|44
1622040090000|2021-05-26 14:41:30|83057.2|83032.2|83059.9|83034.9|83059.9|83034.9|83056.9|83031.9|33
1622040100000|2021-05-26 14:41:40|83057.9|83032.9|83058.7|83033.7|83063.8|83038.8|83056.1|83031.1|43
1622040110000|2021-05-26 14:41:50|83058.6|83033.6|83056.2|83031.2|83061.6|83036.6|83056.2|83031.2|35
1622040120000|2021-05-26 14:42:00|83055.8|83030.8|83064.7|83039.7|83068.6|83043.6|83055.8|83030.8|50
1622040130000|2021-05-26 14:42:10|83068|83043|83072.4|83047.4|83077|83052|83066.5|83041.5|55
1622040140000|2021-05-26 14:42:20|83072|83047|83067.6|83042.6|83073.8|83048.8|83065.6|83040.6|35
1622040150000|2021-05-26 14:42:30|83070.8|83045.8|83068|83043|83074.5|83049.5|83067.9|83042.9|39
1622040160000|2021-05-26 14:42:40|83067.8|83042.8|83069|83044|83072.6|83047.6|83067.7|83042.7|42
1622040170000|2021-05-26 14:42:50|83069.8|83044.8|83068.3|83043.3|83071.1|83046.1|83068.2|83043.2|38
1622040180000|2021-05-26 14:43:00|83068.2|83043.2|83073.2|83048.2|83076.3|83051.3|83068.2|83043.2|46
1622040190000|2021-05-26 14:43:10|83073.6|83048.6|83077.5|83052.5|83078|83053|83073.2|83048.2|40
1622040200000|2021-05-26 14:43:20|83078.2|83053.2|83082.5|83057.5|83085|83060|83076.9|83051.9|50
1622040210000|2021-05-26 14:43:30|83083.6|83058.6|83105.1|83080.1|83115.4|83081.6|83083.6|83058.6|58
1622040220000|2021-05-26 14:43:40|83105|83080|83106|83081|83106.8|83081.8|83103.3|83078.3|41
1622040230000|2021-05-26 14:43:50|83105.5|83080.5|83102.1|83077.1|83105.5|83080.5|83101.5|83076.5|41
1622040240000|2021-05-26 14:44:00|83102.2|83077.2|83104|83079|83104.5|83079.5|83100.5|83075.5|43
1622040250000|2021-05-26 14:44:10|83103.7|83078.7|83102.6|83077.6|83107.7|83082.7|83102.3|83077.3|49
1622040260000|2021-05-26 14:44:20|83102.2|83077.2|83098.5|83073.5|83103.9|83078.9|83098.1|83073.1|47
1622040270000|2021-05-26 14:44:30|83098.2|83073.2|83102.9|83077.9|83105.1|83080.1|83098.1|83073.1|49
1622040280000|2021-05-26 14:44:40|83103.1|83078.1|83103.5|83078.5|83104.1|83079.1|83101.1|83076.1|40
1622040290000|2021-05-26 14:44:50|83103.3|83078.3|83100.7|83075.7|83103.6|83078.6|83099.6|83074.6|51
1622040300000|2021-05-26 14:45:00|83100.8|83075.8|83095.7|83070.7|83100.9|83075.9|83095.2|83070.2|47
1622040310000|2021-05-26 14:45:10|83095.9|83070.9|83097.9|83072.9|83099.3|83074.3|83095.9|83070.9|38
1622040320000|2021-05-26 14:45:20|83098.1|83073.1|83092.3|83067.3|83098.4|83073.4|83089|83064|47
1622040330000|2021-05-26 14:45:30|83092.6|83067.6|83086.9|83061.9|83093.8|83068.8|83084.6|83059.6|51
1622040340000|2021-05-26 14:45:40|83086.8|83061.8|83077.2|83052.2|83086.8|83061.8|83077.2|83052.2|50
1622040350000|2021-05-26 14:45:50|83078.5|83053.5|83075.8|83050.8|83079.3|83054.3|83073.8|83048.8|35
1622040360000|2021-05-26 14:46:00|83074.7|83049.7|83074.9|83049.9|83076.7|83051.7|83072.9|83047.9|54
1622040370000|2021-05-26 14:46:10|83074.8|83049.8|83075.8|83050.8|83076.1|83051.1|83074.7|83049.7|33
1622040380000|2021-05-26 14:46:20|83076.1|83051.1|83076.1|83051.1|83076.5|83051.5|83073.4|83048.4|44
1622040390000|2021-05-26 14:46:30|83075.2|83050.2|83076.6|83051.6|83077.1|83052.1|83073.9|83048.9|51
1622040400000|2021-05-26 14:46:40|83075.1|83050.1|83077.6|83052.6|83079.8|83054.8|83070.9|83045.9|58
1622040410000|2021-05-26 14:46:50|83077.9|83052.9|83076.6|83051.6|83078.9|83053.9|83071.5|83046.5|57
1622040420000|2021-05-26 14:47:00|83077.2|83052.2|83073|83048|83081.1|83056.1|83073|83048|45
1622040430000|2021-05-26 14:47:10|83074.6|83049.6|83066.1|83041.1|83075.1|83050.1|83065.1|83040.1|55
1622040440000|2021-05-26 14:47:20|83066.2|83041.2|83068.6|83043.6|83069.4|83044.4|83065.9|83040.9|40
1622040450000|2021-05-26 14:47:30|83067.6|83042.6|83076.1|83051.1|83076.1|83051.1|83066|83041|50
1622040460000|2021-05-26 14:47:40|83075.8|83050.8|83082.1|83057.1|83082.1|83057.1|83072.3|83047.3|52
1622040470000|2021-05-26 14:47:50|83083.5|83058.5|83090.1|83065.1|83090.6|83065.6|83082.1|83057.1|54
1622040480000|2021-05-26 14:48:00|83090.3|83065.3|83082.6|83057.6|83107.8|83082.8|83082.6|83057.6|61
1622040490000|2021-05-26 14:48:10|83084.7|83059.7|83086|83061|83089.2|83064.2|83071.3|83046.3|63
1622040500000|2021-05-26 14:48:20|83086.1|83061.1|83085.9|83060.9|83095.9|83070.9|83084.5|83059.5|54
1622040510000|2021-05-26 14:48:30|83085|83060|83071.7|83046.7|83087.4|83062.4|83066.9|83041.9|51
1622040520000|2021-05-26 14:48:40|83071.6|83046.6|83076.5|83051.5|83078.8|83053.8|83070.9|83045.9|52
1622040530000|2021-05-26 14:48:50|83077.4|83052.4|83077|83052|83078.7|83053.7|83076.7|83051.7|31
1622040540000|2021-05-26 14:49:00|83076.9|83051.9|83073.4|83048.4|83078.8|83053.8|83071.8|83046.8|59
1622040550000|2021-05-26 14:49:10|83073.7|83048.7|83071.6|83046.6|83075.6|83050.6|83069.9|83044.9|57
1622040560000|2021-05-26 14:49:20|83071.4|83046.4|83061.9|83036.9|83071.6|83046.6|83060.9|83035.9|48
1622040570000|2021-05-26 14:49:30|83061.2|83036.2|83069.9|83044.9|83069.9|83044.9|83056.6|83031.6|52
1622040580000|2021-05-26 14:49:40|83070|83045|83078.4|83053.4|83078.7|83053.7|83070|83045|46
1622040590000|2021-05-26 14:49:50|83078.3|83053.3|83077.9|83052.9|83078.4|83053.4|83077.5|83052.5|35
1622040600000|2021-05-26 14:50:00|83078|83053|83085.9|83060.9|83087.2|83062.2|83077|83052|39
1622040610000|2021-05-26 14:50:10|83085.8|83060.8|83103.9|83078.9|83104.6|83079.6|83085.8|83060.8|66
1622040620000|2021-05-26 14:50:20|83104.2|83079.2|83120.9|83095.9|83121.9|83096.9|83103.9|83078.9|61
1622040630000|2021-05-26 14:50:30|83120.6|83095.6|83118.5|83093.5|83123.8|83098.8|83118.5|83093.5|42
1622040640000|2021-05-26 14:50:40|83118.8|83093.8|83128.8|83103.8|83130.2|83105.2|83118.8|83093.8|62
1622040650000|2021-05-26 14:50:50|83128.4|83103.4|83142.6|83117.6|83142.6|83117.6|83128|83103|57
1622040660000|2021-05-26 14:51:00|83142|83117|83134.5|83109.5|83143.6|83118.6|83133.7|83108.7|63
1622040670000|2021-05-26 14:51:10|83134.6|83109.6|83132.1|83107.1|83135.8|83110.8|83130.1|83105.1|51
1622040680000|2021-05-26 14:51:20|83132.2|83107.2|83134.8|83109.8|83137.3|83112.3|83128.2|83103.2|57
1622040690000|2021-05-26 14:51:30|83134.9|83109.9|83141.3|83116.3|83144.1|83119.1|83134.9|83109.9|57
1622040700000|2021-05-26 14:51:40|83141.5|83116.5|83141.7|83116.7|83143.8|83118.8|83141|83116|39
1622040710000|2021-05-26 14:51:50|83142.7|83117.7|83143.2|83118.2|83145.7|83120.7|83141.8|83116.8|41
1622040720000|2021-05-26 14:52:00|83142.9|83117.9|83159.6|83134.6|83159.8|83134.8|83142.2|83117.2|74
1622040730000|2021-05-26 14:52:10|83160.1|83135.1|83166.1|83141.1|83167.3|83142.3|83159.3|83134.3|62
1622040740000|2021-05-26 14:52:20|83165.8|83140.8|83178.9|83153.9|83184.6|83159.6|83164.1|83139.1|69
1622040750000|2021-05-26 14:52:30|83174.3|83149.3|83159.9|83134.9|83174.3|83149.3|83159.9|83134.9|73
1622040760000|2021-05-26 14:52:40|83159.1|83134.1|83146.4|83121.4|83161.4|83136.4|83143.3|83118.3|74
1622040770000|2021-05-26 14:52:50|83146.2|83121.2|83155.9|83130.9|83157.4|83132.4|83145.1|83120.1|61
1622040780000|2021-05-26 14:53:00|83156.2|83131.2|83160.1|83135.1|83162.3|83137.3|83150.2|83125.2|62
1622040790000|2021-05-26 14:53:10|83160|83135|83172|83147|83172|83147|83156|83131|64
1622040800000|2021-05-26 14:53:20|83171.8|83146.8|83164|83139|83173.3|83148.3|83163.7|83138.7|59
1622040810000|2021-05-26 14:53:30|83164.3|83139.3|83168.2|83143.2|83169.6|83144.6|83159.9|83134.9|48
1622040820000|2021-05-26 14:53:40|83168.5|83143.5|83172.2|83147.2|83174.1|83149.1|83166.5|83141.5|42
1622040830000|2021-05-26 14:53:50|83171.9|83146.9|83164.9|83139.9|83174.8|83149.8|83164.3|83139.3|54
1622040840000|2021-05-26 14:54:00|83160.9|83135.9|83173.5|83148.5|83174.9|83149.9|83160.3|83135.3|52
1622040850000|2021-05-26 14:54:10|83173.4|83148.4|83166.9|83141.9|83173.8|83148.8|83165.3|83140.3|46
1622040860000|2021-05-26 14:54:20|83167|83142|83172.5|83147.5|83175.3|83150.3|83165.7|83140.7|38
1622040870000|2021-05-26 14:54:30|83172.6|83147.6|83170.8|83145.8|83173.6|83148.6|83169.2|83144.2|28
1622040880000|2021-05-26 14:54:40|83170.3|83145.3|83168.1|83143.1|83172.1|83147.1|83167.1|83142.1|37
1622040890000|2021-05-26 14:54:50|83168.2|83143.2|83158.4|83133.4|83168.8|83143.8|83156.7|83131.7|51
1622040900000|2021-05-26 14:55:00|83158.5|83133.5|83184|83159|83184|83159|83158.5|83133.5|60
1622040910000|2021-05-26 14:55:10|83184.1|83159.1|83227.5|83202.5|83246.8|83202.6|83181.9|83156.9|73
1622040920000|2021-05-26 14:55:20|83228.7|83203.7|83254.8|83229.8|83254.8|83229.8|83227.6|83191.4|70
1622040930000|2021-05-26 14:55:30|83255.1|83230.1|83282.9|83257.9|83288.3|83259.5|83249.6|83224.6|73
1622040940000|2021-05-26 14:55:40|83282.6|83257.6|83294.1|83269.1|83294.1|83269.1|83282.2|83257.2|68
1622040950000|2021-05-26 14:55:50|83294.3|83269.3|83315.8|83290.8|83325.7|83290.8|83289.9|83264.9|69
1622040960000|2021-05-26 14:56:00|83315.1|83290.1|83336.8|83311.8|83336.8|83311.8|83307.1|83282.1|70
1622040970000|2021-05-26 14:56:10|83336.7|83311.7|83353.1|83328.1|83357.3|83332.3|83333.2|83304.6|74
1622040980000|2021-05-26 14:56:20|83352.1|83327.1|83398.9|83348.9|83398.9|83355.8|83351.7|83326.7|75
1622040990000|2021-05-26 14:56:30|83399.5|83349.5|83380.9|83355.9|83435|83388|83380.3|83345.5|80
1622041000000|2021-05-26 14:56:40|83380.6|83355.6|83399.2|83374.2|83413.4|83377.3|83380.6|83355.6|73
1622041010000|2021-05-26 14:56:50|83399.3|83374.3|83401.7|83376.7|83410.6|83385.6|83391.5|83366.5|63
1622041020000|2021-05-26 14:57:00|83403.2|83378.2|83372.9|83347.9|83409.5|83384.5|83369.5|83344.5|67
1622041030000|2021-05-26 14:57:10|83372.2|83347.2|83375.6|83350.6|83379|83354|83367.5|83342.5|68
1622041040000|2021-05-26 14:57:20|83376.1|83351.1|83384.1|83359.1|83384.1|83359.1|83368.1|83343.1|69
1622041050000|2021-05-26 14:57:30|83381.6|83356.6|83459.3|83434.3|83459.3|83434.3|83381.6|83356.6|76
1622041060000|2021-05-26 14:57:40|83460.2|83435.2|83454.4|83429.4|83464.2|83439.2|83448.9|83423.9|75
1622041070000|2021-05-26 14:57:50|83451.2|83426.2|83445.3|83420.3|83460.7|83435.7|83443.2|83418.2|79
1622041080000|2021-05-26 14:58:00|83442.7|83417.7|83434.8|83409.8|83442.7|83417.7|83418.1|83393.1|76
1622041090000|2021-05-26 14:58:10|83433.6|83408.6|83444.6|83419.6|83450.7|83425.7|83433.3|83408.3|65
1622041100000|2021-05-26 14:58:20|83444.3|83419.3|83463.3|83438.3|83469.5|83444.5|83443.9|83418.9|71
1622041110000|2021-05-26 14:58:30|83462.4|83437.4|83475|83450|83479|83454|83460.1|83435.1|70
1622041120000|2021-05-26 14:58:40|83475.5|83450.5|83435.6|83385.6|83480.9|83455.9|83419.5|83379.3|72
1622041130000|2021-05-26 14:58:50|83434.6|83384.6|83445.4|83420.4|83445.5|83420.5|83424.3|83384.6|70
1622041140000|2021-05-26 14:59:00|83443.6|83418.6|83451.1|83426.1|83452.6|83427.6|83418.7|83393.7|72
1622041150000|2021-05-26 14:59:10|83453.1|83428.1|83461.2|83436.2|83463.2|83438.2|83445.7|83420.7|74
1622041160000|2021-05-26 14:59:20|83461.4|83436.4|83461.8|83436.8|83476.7|83451.7|83454.8|83429.8|68
1622041170000|2021-05-26 14:59:30|83463.1|83438.1|83462.8|83437.8|83465.4|83440.4|83453.1|83428.1|71
1622041180000|2021-05-26 14:59:40|83462.9|83437.9|83461.8|83436.8|83472|83447|83456|83431|77
1622041190000|2021-05-26 14:59:50|83462.1|83437.1|83467.9|83442.9|83467.9|83442.9|83457.9|83432.9|68
1622041200000|2021-05-26 15:00:00|83467.4|83442.4|83456.4|83431.4|83467.5|83442.5|83455.4|83430.4|64
1622041210000|2021-05-26 15:00:10|83459.9|83434.9|83460|83435|83463.5|83438.5|83454.4|83429.4|66
1622041220000|2021-05-26 15:00:20|83459.7|83434.7|83461.3|83436.3|83464.9|83439.9|83457.8|83432.8|61
1622041230000|2021-05-26 15:00:30|83461.5|83436.5|83458.4|83433.4|83461.5|83436.5|83439.7|83414.7|64
1622041240000|2021-05-26 15:00:40|83458.3|83433.3|83458.9|83433.9|83464.2|83439.2|83454.7|83429.7|62
1622041250000|2021-05-26 15:00:50|83458.2|83433.2|83466.6|83441.6|83466.6|83441.6|83457.7|83432.7|64
1622041260000|2021-05-26 15:01:00|83466.7|83441.7|83465.4|83440.4|83466.7|83441.7|83461.1|83436.1|67
1622041270000|2021-05-26 15:01:10|83465.6|83440.6|83445|83420|83465.9|83440.9|83435.4|83410.4|72
1622041280000|2021-05-26 15:01:20|83444|83419|83455.7|83430.7|83458.7|83433.7|83438.4|83413.4|75
1622041290000|2021-05-26 15:01:30|83457.7|83432.7|83457.3|83432.3|83465.3|83440.3|83447.8|83422.8|70
1622041300000|2021-05-26 15:01:40|83458.3|83433.3|83451|83426|83467.1|83442.1|83451|83426|71
1622041310000|2021-05-26 15:01:50|83452.7|83427.7|83458.9|83433.9|83464.3|83439.3|83443.3|83418.3|72
1622041320000|2021-05-26 15:02:00|83449.9|83424.9|83442.7|83417.7|83453.8|83428.8|83439.8|83414.8|63
1622041330000|2021-05-26 15:02:10|83442.6|83417.6|83423.4|83398.4|83442.6|83417.6|83423.1|83398.1|67
1622041340000|2021-05-26 15:02:20|83419.2|83394.2|83404|83379|83419.8|83394.8|83402.4|83377.4|74
1622041350000|2021-05-26 15:02:30|83404.6|83379.6|83398.8|83373.8|83405.8|83380.8|83397.2|83372.2|65
1622041360000|2021-05-26 15:02:40|83398.7|83373.7|83401.1|83376.1|83403.3|83378.3|83397.5|83372.5|65
1622041370000|2021-05-26 15:02:50|83401.3|83376.3|83416.8|83391.8|83417.8|83392.8|83398.6|83373.6|67
1622041380000|2021-05-26 15:03:00|83414.9|83389.9|83418.6|83393.6|83419.7|83394.7|83408.7|83383.7|67
1622041390000|2021-05-26 15:03:10|83418|83393|83413.1|83388.1|83418.3|83393.3|83405.2|83380.2|71
1622041400000|2021-05-26 15:03:20|83414.8|83389.8|83424.2|83399.2|83424.3|83399.3|83412.8|83387.8|57
1622041410000|2021-05-26 15:03:30|83423.9|83398.9|83415.4|83390.4|83424|83399|83412.9|83387.9|66
1622041420000|2021-05-26 15:03:40|83415.3|83390.3|83414.3|83389.3|83420.7|83395.7|83413.8|83388.8|66
1622041430000|2021-05-26 15:03:50|83415.2|83390.2|83410.9|83385.9|83417.2|83392.2|83406.3|83381.3|65
1622041440000|2021-05-26 15:04:00|83409.6|83384.6|83415.6|83390.6|83417.2|83392.2|83405.1|83380.1|64
1622041450000|2021-05-26 15:04:10|83416.4|83391.4|83419.8|83394.8|83425.2|83400.2|83412.8|83387.8|64
1622041460000|2021-05-26 15:04:20|83419.2|83394.2|83421.1|83396.1|83421.7|83396.7|83419.1|83394.1|44
1622041470000|2021-05-26 15:04:30|83420.9|83395.9|83421.9|83396.9|83425.3|83400.3|83420.9|83395.9|51
1622041480000|2021-05-26 15:04:40|83422|83397|83424.5|83399.5|83429.7|83404.7|83420.4|83395.4|50
1622041490000|2021-05-26 15:04:50|83424.4|83399.4|83423.5|83398.5|83425.3|83400.3|83421.9|83396.9|43
1622041500000|2021-05-26 15:05:00|83423.6|83398.6|83429.9|83404.9|83430.4|83405.4|83422.5|83397.5|53
1622041510000|2021-05-26 15:05:10|83432.2|83407.2|83425.9|83400.9|83435.8|83410.8|83424.9|83399.9|59
1622041520000|2021-05-26 15:05:20|83425|83400|83423.4|83398.4|83426.1|83401.1|83423.4|83398.4|40
1622041530000|2021-05-26 15:05:30|83423.6|83398.6|83423|83398|83425|83400|83420.7|83395.7|44
1622041540000|2021-05-26 15:05:40|83423.1|83398.1|83412.9|83387.9|83425.1|83400.1|83411.6|83386.6|48
1622041550000|2021-05-26 15:05:50|83410.8|83385.8|83406.7|83381.7|83410.8|83385.8|83406.3|83381.3|39
1622041560000|2021-05-26 15:06:00|83406.6|83381.6|83407.4|83382.4|83407.5|83382.5|83405.9|83380.9|31
1622041570000|2021-05-26 15:06:10|83411.9|83386.9|83406.7|83381.7|83412.3|83387.3|83406.4|83381.4|42
1622041580000|2021-05-26 15:06:20|83400.7|83375.7|83393.6|83368.6|83402.8|83377.8|83388.7|83363.7|56
1622041590000|2021-05-26 15:06:30|83393.7|83368.7|83392.3|83367.3|83395.9|83370.9|83392.3|83367.3|39
1622041600000|2021-05-26 15:06:40|83392.2|83367.2|83394.3|83369.3|83396.1|83371.1|83391.8|83366.8|44
1622041610000|2021-05-26 15:06:50|83394.5|83369.5|83395.1|83370.1|83398.4|83373.4|83390.8|83365.8|60
1622041620000|2021-05-26 15:07:00|83394.9|83369.9|83397.6|83372.6|83398.7|83373.7|83394.9|83369.9|48
1622041630000|2021-05-26 15:07:10|83397.5|83372.5|83389.4|83364.4|83405.2|83380.2|83389.1|83364.1|58
1622041640000|2021-05-26 15:07:20|83388.6|83363.6|83396.4|83371.4|83396.9|83371.9|83387.1|83362.1|64
1622041650000|2021-05-26 15:07:30|83395.6|83370.6|83391.9|83366.9|83396.6|83371.6|83390.9|83365.9|60
1622041660000|2021-05-26 15:07:40|83392.1|83367.1|83398.4|83373.4|83399|83374|83389|83364|51
1622041670000|2021-05-26 15:07:50|83397.8|83372.8|83390.8|83365.8|83398.8|83373.8|83390.2|83365.2|41
1622041680000|2021-05-26 15:08:00|83391.3|83366.3|83380.5|83355.5|83392.9|83367.9|83379.1|83354.1|50
1622041690000|2021-05-26 15:08:10|83381.3|83356.3|83382.2|83357.2|83384.1|83359.1|83379.7|83354.7|46
1622041700000|2021-05-26 15:08:20|83381.7|83356.7|83380.6|83355.6|83381.7|83356.7|83378.7|83353.7|43
1622041710000|2021-05-26 15:08:30|83381|83356|83382.5|83357.5|83384.5|83359.5|83379.6|83354.6|51
1622041720000|2021-05-26 15:08:40|83381.5|83356.5|83376.5|83351.5|83381.5|83356.5|83374.4|83349.4|41
1622041730000|2021-05-26 15:08:50|83375.9|83350.9|83360.7|83335.7|83376.4|83351.4|83356.3|83331.3|67
1622041740000|2021-05-26 15:09:00|83361.3|83336.3|83353.2|83328.2|83363.1|83338.1|83352.3|83327.3|52
1622041750000|2021-05-26 15:09:10|83353.8|83328.8|83355.1|83330.1|83355.6|83330.6|83352.6|83327.6|34
1622041760000|2021-05-26 15:09:20|83355|83330|83376.6|83351.6|83384.5|83359.5|83355|83330|50
1622041770000|2021-05-26 15:09:30|83374.9|83349.9|83370.9|83345.9|83374.9|83349.9|83368.2|83343.2|58
1622041780000|2021-05-26 15:09:40|83370.1|83345.1|83367.6|83342.6|83374.1|83349.1|83367.4|83342.4|41
1622041790000|2021-05-26 15:09:50|83366.9|83341.9|83368.3|83343.3|83368.3|83343.3|83366|83341|38
1622041800000|2021-05-26 15:10:00|83368.4|83343.4|83390.9|83365.9|83393.8|83368.1|83368.4|83341|73
1622041810000|2021-05-26 15:10:10|83390.3|83365.3|83401.9|83376.9|83403.9|83378.9|83389.1|83364.1|55
1622041820000|2021-05-26 15:10:20|83401.8|83376.8|83404.3|83379.3|83404.3|83379.3|83400.5|83375.5|44
1622041830000|2021-05-26 15:10:30|83404|83379|83412|83387|83415.8|83390.8|83403.6|83378.6|60
1622041840000|2021-05-26 15:10:40|83412.4|83387.4|83413|83388|83413.8|83388.8|83407.5|83382.5|55
1622041850000|2021-05-26 15:10:50|83412.5|83387.5|83412.1|83387.1|83413.8|83388.8|83411.3|83386.3|45
1622041860000|2021-05-26 15:11:00|83412.2|83387.2|83418.8|83393.8|83419|83394|83412.2|83387.2|46
1622041870000|2021-05-26 15:11:10|83418.1|83393.1|83415.6|83390.6|83418.5|83393.5|83415.6|83390.6|31
1622041880000|2021-05-26 15:11:20|83415.9|83390.9|83418.1|83393.1|83419.3|83394.3|83414.4|83389.4|54
1622041890000|2021-05-26 15:11:30|83418|83393|83421.8|83396.8|83421.8|83396.8|83415.8|83390.8|51
1622041900000|2021-05-26 15:11:40|83423.1|83398.1|83418.8|83393.8|83425.3|83400.3|83418.5|83393.5|54
1622041910000|2021-05-26 15:11:50|83418.6|83393.6|83427.5|83402.5|83429.9|83404.9|83416.4|83391.4|57
1622041920000|2021-05-26 15:12:00|83427.9|83402.9|83418.5|83393.5|83429.9|83404.9|83418.5|83393.5|52
1622041930000|2021-05-26 15:12:10|83417.8|83392.8|83419.5|83394.5|83423.5|83398.5|83417.8|83392.8|49
1622041940000|2021-05-26 15:12:20|83419.1|83394.1|83418.9|83393.9|83428.4|83403.4|83415.8|83390.8|63
1622041950000|2021-05-26 15:12:30|83420.6|83395.6|83418.8|83393.8|83423.2|83398.2|83414.5|83389.5|55
1622041960000|2021-05-26 15:12:40|83416.9|83391.9|83409.7|83384.7|83416.9|83391.9|83409.3|83384.3|52
1622041970000|2021-05-26 15:12:50|83409.8|83384.8|83417.1|83392.1|83418.1|83393.1|83407.8|83382.8|52
1622041980000|2021-05-26 15:13:00|83417.5|83392.5|83408.3|83383.3|83417.8|83392.8|83408.2|83383.2|42
1622041990000|2021-05-26 15:13:10|83407.3|83382.3|83404.6|83379.6|83408.8|83383.8|83402.7|83377.7|46
1622042000000|2021-05-26 15:13:20|83404.3|83379.3|83402.5|83377.5|83406.5|83381.5|83398.4|83373.4|58
1622042010000|2021-05-26 15:13:30|83402.8|83377.8|83405.2|83380.2|83412.8|83387.8|83400.9|83375.9|62
1622042020000|2021-05-26 15:13:40|83404.7|83379.7|83404.1|83379.1|83407.9|83382.9|83392.1|83367.1|57
1622042030000|2021-05-26 15:13:50|83405|83380|83406.1|83381.1|83406.9|83381.9|83398.8|83373.8|53
1622042040000|2021-05-26 15:14:00|83406.3|83381.3|83401.9|83376.9|83408.3|83383.3|83400.8|83375.8|49
1622042050000|2021-05-26 15:14:10|83402.1|83377.1|83390.1|83365.1|83402.1|83377.1|83378.3|83353.3|63
1622042060000|2021-05-26 15:14:20|83390.2|83365.2|83399.2|83374.2|83404.8|83379.8|83388.9|83363.9|57
1622042070000|2021-05-26 15:14:30|83399.1|83374.1|83389.5|83364.5|83404.1|83379.1|83385.1|83360.1|57
1622042080000|2021-05-26 15:14:40|83390.3|83365.3|83404.2|83379.2|83404.4|83379.4|83389.3|83364.3|57
1622042090000|2021-05-26 15:14:50|83403.8|83378.8|83391.9|83366.9|83403.8|83378.8|83391.9|83366.9|42
1622042100000|2021-05-26 15:15:00|83392.3|83367.3|83393.4|83368.4|83393.4|83368.4|83388.1|83363.1|46
1622042110000|2021-05-26 15:15:10|83393.2|83368.2|83397.6|83372.6|83398.1|83373.1|83391.6|83366.6|50
1622042120000|2021-05-26 15:15:20|83397.4|83372.4|83394.9|83369.9|83401.8|83376.8|83393|83368|59
1622042130000|2021-05-26 15:15:30|83395.7|83370.7|83412.7|83387.7|83415|83390|83391.9|83366.9|56
1622042140000|2021-05-26 15:15:40|83418|83393|83421.2|83396.2|83430.1|83405.1|83417.6|83392.6|66
1622042150000|2021-05-26 15:15:50|83422.2|83397.2|83427|83402|83429.8|83404.8|83421.5|83396.5|53
1622042160000|2021-05-26 15:16:00|83429.4|83404.4|83429.5|83404.5|83434|83409|83425.3|83400.3|55
1622042170000|2021-05-26 15:16:10|83430.1|83405.1|83424.2|83399.2|83434|83409|83421.9|83396.9|54
1622042180000|2021-05-26 15:16:20|83423.2|83398.2|83418.4|83393.4|83424.5|83399.5|83417.3|83392.3|53
1622042190000|2021-05-26 15:16:30|83418.6|83393.6|83422.2|83397.2|83423.2|83398.2|83416.5|83391.5|51
1622042200000|2021-05-26 15:16:40|83422.5|83397.5|83424.1|83399.1|83427.6|83402.6|83418.9|83393.9|55
1622042210000|2021-05-26 15:16:50|83423.5|83398.5|83420|83395|83426|83401|83418.3|83393.3|51
1622042220000|2021-05-26 15:17:00|83420.4|83395.4|83411.6|83386.6|83420.6|83395.6|83409.3|83384.3|63
1622042230000|2021-05-26 15:17:10|83413.6|83388.6|83419.5|83394.5|83422|83397|83413.2|83388.2|60
1622042240000|2021-05-26 15:17:20|83418.7|83393.7|83416.9|83391.9|83420.7|83395.7|83416.9|83391.9|52
1622042250000|2021-05-26 15:17:30|83417.2|83392.2|83415.4|83390.4|83417.2|83392.2|83413.9|83388.9|29
1622042260000|2021-05-26 15:17:40|83415.1|83390.1|83414.1|83389.1|83415.1|83390.1|83413|83388|26
1622042270000|2021-05-26 15:17:50|83413.9|83388.9|83414.8|83389.8|83414.8|83389.8|83412.5|83387.5|27
1622042280000|2021-05-26 15:18:00|83414.5|83389.5|83421|83396|83421.6|83396.6|83413.9|83388.9|42
1622042290000|2021-05-26 15:18:10|83421.2|83396.2|83423.3|83398.3|83424.5|83399.5|83418.3|83393.3|64
1622042300000|2021-05-26 15:18:20|83423.1|83398.1|83437.5|83412.5|83440.8|83415.8|83422.9|83397.9|64
1622042310000|2021-05-26 15:18:30|83438.5|83413.5|83436.5|83411.5|83440.8|83415.8|83430.9|83405.9|55
1622042320000|2021-05-26 15:18:40|83436.3|83411.3|83433.9|83408.9|83436.9|83411.9|83433.2|83408.2|60
1622042330000|2021-05-26 15:18:50|83436.2|83411.2|83455.3|83430.3|83457.5|83432.5|83433.1|83408.1|63
1622042340000|2021-05-26 15:19:00|83455|83430|83443.5|83418.5|83457.1|83432.1|83442.3|83417.3|64
1622042350000|2021-05-26 15:19:10|83443.1|83418.1|83441.1|83416.1|83443.1|83418.1|83438.6|83413.6|42
1622042360000|2021-05-26 15:19:20|83441.4|83416.4|83440.3|83415.3|83442.2|83417.2|83439.8|83414.8|25
1622042370000|2021-05-26 15:19:30|83440.2|83415.2|83437.8|83412.8|83440.8|83415.8|83437.7|83412.7|25
1622042380000|2021-05-26 15:19:40|83437.2|83412.2|83447.5|83422.5|83455.2|83430.2|83436.3|83411.3|51
1622042390000|2021-05-26 15:19:50|83446.2|83421.2|83438.8|83413.8|83447|83422|83436.8|83411.8|54
1622042400000|2021-05-26 15:20:00|83439.2|83414.2|83438.7|83413.7|83440.4|83415.4|83437.5|83412.5|40
1622042410000|2021-05-26 15:20:10|83439.2|83414.2|83445.9|83420.9|83448.1|83423.1|83437.7|83412.7|41
1622042420000|2021-05-26 15:20:20|83445.1|83420.1|83456.3|83431.3|83456.3|83431.3|83444.3|83419.3|50
1622042430000|2021-05-26 15:20:30|83455.2|83430.2|83443.4|83418.4|83455.2|83430.2|83439.9|83414.9|51
1622042440000|2021-05-26 15:20:40|83441|83416|83427.2|83402.2|83441.3|83416.3|83427.2|83402.2|58
1622042450000|2021-05-26 15:20:50|83433|83408|83430.8|83405.8|83434.1|83409.1|83423.3|83398.3|67
1622042460000|2021-05-26 15:21:00|83431.7|83406.7|83428|83403|83432.6|83407.6|83427.4|83402.4|60
1622042470000|2021-05-26 15:21:10|83428.2|83403.2|83430.4|83405.4|83434.4|83409.4|83428.2|83403.2|60
1622042480000|2021-05-26 15:21:20|83431.6|83406.6|83427.3|83402.3|83434.4|83409.4|83426.6|83401.6|55
1622042490000|2021-05-26 15:21:30|83428.1|83403.1|83431.1|83406.1|83431.1|83406.1|83424.2|83399.2|56
1622042500000|2021-05-26 15:21:40|83430.9|83405.9|83432.5|83407.5|83432.5|83407.5|83427.2|83402.2|50
1622042510000|2021-05-26 15:21:50|83432.4|83407.4|83423.4|83398.4|83433|83408|83421.3|83396.3|64
1622042520000|2021-05-26 15:22:00|83423.5|83398.5|83424.5|83399.5|83425.8|83400.8|83419.4|83394.4|62
1622042530000|2021-05-26 15:22:10|83424.6|83399.6|83430.1|83405.1|83433.2|83408.2|83424|83399|60
1622042540000|2021-05-26 15:22:20|83430|83405|83428.9|83403.9|83431|83406|83426.7|83401.7|54
1622042550000|2021-05-26 15:22:30|83429.1|83404.1|83421|83396|83430.2|83405.2|83421|83396|58
1622042560000|2021-05-26 15:22:40|83421.4|83396.4|83427.7|83402.7|83428.8|83403.8|83420.7|83395.7|51
1622042570000|2021-05-26 15:22:50|83428|83403|83428.9|83403.9|83433.1|83408.1|83427.4|83402.4|57
1622042580000|2021-05-26 15:23:00|83428.7|83403.7|83432.7|83407.7|83437.5|83412.5|83427.8|83402.8|50
1622042590000|2021-05-26 15:23:10|83431.3|83406.3|83449.6|83424.6|83450.5|83425.5|83431.3|83406.3|60
1622042600000|2021-05-26 15:23:20|83450.7|83425.7|83451.1|83426.1|83458.2|83433.2|83445|83420|62
1622042610000|2021-05-26 15:23:30|83450.6|83425.6|83454.3|83429.3|83454.9|83429.9|83450.1|83425.1|56
1622042620000|2021-05-26 15:23:40|83453.7|83428.7|83459.6|83434.6|83459.6|83434.6|83452.2|83427.2|51
1622042630000|2021-05-26 15:23:50|83460|83435|83461.2|83436.2|83464.1|83439.1|83459.4|83434.4|46
1622042640000|2021-05-26 15:24:00|83460.4|83435.4|83455.4|83430.4|83462.8|83437.8|83454|83429|66
1622042650000|2021-05-26 15:24:10|83455.1|83430.1|83449.3|83424.3|83457.8|83432.8|83442.4|83417.4|60
1622042660000|2021-05-26 15:24:20|83450|83425|83453.9|83428.9|83454|83429|83448.8|83423.8|58
1622042670000|2021-05-26 15:24:30|83454.4|83429.4|83453.1|83428.1|83456.2|83431.2|83451.2|83426.2|49
1622042680000|2021-05-26 15:24:40|83452.9|83427.9|83452.4|83427.4|83456.1|83431.1|83449.7|83424.7|49
1622042690000|2021-05-26 15:24:50|83453.1|83428.1|83451.2|83426.2|83460|83435|83451.2|83426.2|55
1622042700000|2021-05-26 15:25:00|83451|83426|83452.6|83427.6|83452.7|83427.7|83449.7|83424.7|46
1622042710000|2021-05-26 15:25:10|83452.4|83427.4|83453.2|83428.2|83453.3|83428.3|83452|83427|33
1622042720000|2021-05-26 15:25:20|83453.3|83428.3|83458.1|83433.1|83458.1|83433.1|83451.4|83426.4|44
1622042730000|2021-05-26 15:25:30|83459|83434|83467.9|83442.9|83470.1|83445.1|83457.8|83432.8|69
1622042740000|2021-05-26 15:25:40|83468.6|83443.6|83469.6|83444.6|83470.3|83445.3|83464.6|83439.6|56
1622042750000|2021-05-26 15:25:50|83469.4|83444.4|83457.6|83432.6|83478.3|83453.3|83454.9|83429.9|67
1622042760000|2021-05-26 15:26:00|83457.8|83432.8|83448.5|83423.5|83459.6|83434.6|83448.5|83423.5|63
1622042770000|2021-05-26 15:26:10|83448.6|83423.6|83448.3|83423.3|83451.2|83426.2|83444.7|83419.7|49
1622042780000|2021-05-26 15:26:20|83448.8|83423.8|83454.8|83429.8|83458.8|83433.8|83446.6|83421.6|54
1622042790000|2021-05-26 15:26:30|83454.4|83429.4|83461.2|83436.2|83463.3|83438.3|83454.4|83429.4|59
1622042800000|2021-05-26 15:26:40|83460.6|83435.6|83459.2|83434.2|83463.6|83438.6|83456.2|83431.2|57
1622042810000|2021-05-26 15:26:50|83460|83435|83461.7|83436.7|83463.3|83438.3|83458.9|83433.9|55
1622042820000|2021-05-26 15:27:00|83461.5|83436.5|83461.9|83436.9|83470|83445|83460.9|83435.9|62
1622042830000|2021-05-26 15:27:10|83463.3|83438.3|83444.7|83419.7|83464.1|83439.1|83439.2|83414.2|66
1622042840000|2021-05-26 15:27:20|83444.3|83419.3|83432.7|83407.7|83445.2|83420.2|83431.5|83406.5|65
1622042850000|2021-05-26 15:27:30|83432.5|83407.5|83435.3|83410.3|83435.6|83410.6|83432.5|83407.5|57
1622042860000|2021-05-26 15:27:40|83436.8|83411.8|83445.7|83420.7|83447.4|83422.4|83436.2|83411.2|68
1622042870000|2021-05-26 15:27:50|83446.5|83421.5|83448.8|83423.8|83449.7|83424.7|83445.3|83420.3|61
1622042880000|2021-05-26 15:28:00|83449.4|83424.4|83450|83425|83452|83427|83447.3|83422.3|59
1622042890000|2021-05-26 15:28:10|83450.8|83425.8|83451.4|83426.4|83451.4|83426.4|83448.5|83423.5|34
1622042900000|2021-05-26 15:28:20|83450.9|83425.9|83458.3|83433.3|83467.6|83442.6|83450.9|83425.9|51
1622042910000|2021-05-26 15:28:30|83458.6|83433.6|83460.4|83435.4|83464|83439|83455|83430|69
1622042920000|2021-05-26 15:28:40|83458.1|83433.1|83458|83408|83459.4|83434.4|83434.2|83384.2|78
1622042930000|2021-05-26 15:28:50|83459|83409|83447.3|83422.3|83459|83424.2|83444.8|83409|61
1622042940000|2021-05-26 15:29:00|83448.8|83423.8|83450.6|83425.6|83458|83425.8|83435.2|83393|68
1622042950000|2021-05-26 15:29:10|83451|83426|83458.7|83433.7|83471.4|83436.3|83449.9|83416.2|63
1622042960000|2021-05-26 15:29:20|83458.5|83433.5|83458.1|83433.1|83458.7|83433.7|83452.8|83427.8|48
1622042970000|2021-05-26 15:29:30|83458.2|83433.2|83455.9|83430.9|83458.6|83433.6|83454.1|83429.1|53
1622042980000|2021-05-26 15:29:40|83454.5|83429.5|83446.5|83421.5|83459|83434|83446.2|83421.2|68
1622042990000|2021-05-26 15:29:50|83446.4|83421.4|83461.2|83411.2|83466.2|83422.6|83432.1|83407.1|59
1622043000000|2021-05-26 15:30:00|83448.2|83423.2|83446.2|83421.2|83463.5|83429|83444.9|83413.1|70
1622043010000|2021-05-26 15:30:10|83447.3|83422.3|83449.4|83424.4|83452.4|83427.4|83446.5|83421.5|59
1622043020000|2021-05-26 15:30:20|83449.7|83424.7|83448.9|83423.9|83450.6|83425.6|83448.3|83423.3|33
1622043030000|2021-05-26 15:30:30|83448.7|83423.7|83452.6|83427.6|83453.1|83428.1|83448.7|83423.7|42
1622043040000|2021-05-26 15:30:40|83452.7|83427.7|83453|83428|83453.6|83428.6|83451.7|83426.7|43
1622043050000|2021-05-26 15:30:50|83452.9|83427.9|83448.3|83423.3|83452.9|83427.9|83442|83417|60
1622043060000|2021-05-26 15:31:00|83446.8|83421.8|83449.4|83424.4|83450.1|83425.1|83444.1|83419.1|54
1622043070000|2021-05-26 15:31:10|83449.3|83424.3|83474.3|83449.3|83487.6|83449.3|83449.3|83424.3|76
1622043080000|2021-05-26 15:31:20|83473.7|83448.7|83465.9|83440.9|83476.4|83451.4|83465|83440|67
1622043090000|2021-05-26 15:31:30|83467.8|83442.8|83465.2|83440.2|83474.5|83449.5|83463.5|83438.5|54
1622043100000|2021-05-26 15:31:40|83465.5|83440.5|83467.8|83442.8|83468.2|83443.2|83465.5|83440.5|48
1622043110000|2021-05-26 15:31:50|83467|83442|83472.1|83447.1|83473.4|83448.4|83465.2|83440.2|60
1622043120000|2021-05-26 15:32:00|83472.2|83447.2|83481.6|83456.6|83481.7|83456.7|83471.9|83446.9|67
1622043130000|2021-05-26 15:32:10|83484.3|83459.3|83486.9|83461.9|83488.8|83463.8|83482.1|83457.1|60
1622043140000|2021-05-26 15:32:20|83487.6|83462.6|83481.1|83456.1|83488.6|83463.6|83479.8|83454.8|64
1622043150000|2021-05-26 15:32:30|83478.7|83453.7|83530.3|83480.3|83531.3|83481.3|83478.7|83453.7|74
1622043160000|2021-05-26 15:32:40|83530.7|83480.7|83516.2|83491.2|83530.7|83492.1|83510.5|83478.3|70
1622043170000|2021-05-26 15:32:50|83515.8|83490.8|83523.4|83498.4|83523.4|83498.4|83514.2|83489.2|59
1622043180000|2021-05-26 15:33:00|83523|83498|83526.6|83501.6|83528.8|83503.8|83521.2|83496.2|53
1622043190000|2021-05-26 15:33:10|83544.1|83519.1|83550|83500|83597.8|83547.8|83544.1|83499.9|72
1622043200000|2021-05-26 15:33:20|83544.1|83494.1|83527.5|83502.5|83544.1|83507.1|83524.4|83488.8|70
1622043210000|2021-05-26 15:33:30|83525.7|83500.7|83525.4|83500.4|83540.2|83505.1|83517.5|83474.1|64
1622043220000|2021-05-26 15:33:40|83525.8|83500.8|83529.5|83504.5|83543.4|83506.7|83524.6|83492.2|47
1622043230000|2021-05-26 15:33:50|83529.6|83504.6|83557.1|83532.1|83562.4|83537.4|83527.9|83502.9|67
1622043240000|2021-05-26 15:34:00|83563|83538|83571.7|83546.7|83582.5|83547|83562.8|83532.5|65
1622043250000|2021-05-26 15:34:10|83570.8|83545.8|83594.4|83569.4|83606.8|83572.7|83570.8|83543.3|68
1622043260000|2021-05-26 15:34:20|83594.8|83569.8|83584.9|83559.9|83596.4|83569.8|83583.5|83546.4|63
1622043270000|2021-05-26 15:34:30|83585.2|83560.2|83578.1|83553.1|83587.2|83562.2|83575.9|83550.9|65
1622043280000|2021-05-26 15:34:40|83579|83554|83570.6|83545.6|83581.1|83556.1|83570.1|83545.1|56
1622043290000|2021-05-26 15:34:50|83570.5|83545.5|83569.4|83544.4|83572.4|83547.4|83562.5|83537.5|70
1622043300000|2021-05-26 15:35:00|83568.9|83543.9|83575.6|83550.6|83575.6|83550.6|83568.8|83543.8|63
1622043310000|2021-05-26 15:35:10|83573.9|83548.9|83585.1|83560.1|83585.9|83560.9|83573.9|83548.9|60
1622043320000|2021-05-26 15:35:20|83584.8|83559.8|83583.3|83558.3|83585.3|83560.3|83579.5|83554.5|66
1622043330000|2021-05-26 15:35:30|83582.7|83557.7|83581.3|83556.3|83586.8|83561.8|83577.1|83552.1|73
1622043340000|2021-05-26 15:35:40|83580.5|83555.5|83583.1|83558.1|83583.1|83558.1|83576.2|83551.2|68
1622043350000|2021-05-26 15:35:50|83583.3|83558.3|83590.6|83565.6|83590.6|83565.6|83582|83557|71
1622043360000|2021-05-26 15:36:00|83589.3|83564.3|83585|83560|83591.9|83566.9|83582.8|83557.8|67
1622043370000|2021-05-26 15:36:10|83582|83557|83574.9|83549.9|83584|83559|83573.4|83548.4|53
1622043380000|2021-05-26 15:36:20|83575.1|83550.1|83581.6|83556.6|83581.6|83556.6|83574.8|83549.8|52
1622043390000|2021-05-26 15:36:30|83581.2|83556.2|83580.7|83555.7|83584.3|83559.3|83579.1|83554.1|46
1622043400000|2021-05-26 15:36:40|83581.6|83556.6|83584.9|83559.9|83586.7|83561.7|83581.1|83556.1|60
1622043410000|2021-05-26 15:36:50|83585.1|83560.1|83591.3|83566.3|83591.5|83566.5|83583.6|83558.6|60
1622043420000|2021-05-26 15:37:00|83592|83567|83571.3|83546.3|83595.8|83570.8|83571|83546|63
1622043430000|2021-05-26 15:37:10|83572.2|83547.2|83570.1|83545.1|83572.6|83547.6|83566.2|83541.2|69
1622043440000|2021-05-26 15:37:20|83570.4|83545.4|83570|83545|83571.8|83546.8|83565.2|83540.2|65
1622043450000|2021-05-26 15:37:30|83567.8|83542.8|83556.1|83531.1|83567.8|83542.8|83555.3|83530.3|72
1622043460000|2021-05-26 15:37:40|83556.3|83531.3|83555.1|83530.1|83557.8|83532.8|83553.4|83528.4|60
1622043470000|2021-05-26 15:37:50|83555.2|83530.2|83555.1|83530.1|83555.8|83530.8|83550.5|83525.5|66
1622043480000|2021-05-26 15:38:00|83554.6|83529.6|83553.9|83528.9|83558.5|83533.5|83552.4|83527.4|65
1622043490000|2021-05-26 15:38:10|83554.2|83529.2|83558|83533|83561.2|83536.2|83553.4|83528.4|64
1622043500000|2021-05-26 15:38:20|83557.5|83532.5|83565.9|83540.9|83565.9|83540.9|83555.5|83530.5|64
1622043510000|2021-05-26 15:38:30|83565.7|83540.7|83566.1|83541.1|83567.3|83542.3|83562.4|83537.4|49
1622043520000|2021-05-26 15:38:40|83565.1|83540.1|83563.2|83538.2|83567|83542|83561.3|83536.3|51
1622043530000|2021-05-26 15:38:50|83562.8|83537.8|83561.8|83536.8|83566.6|83541.6|83556.8|83531.8|49
1622043540000|2021-05-26 15:39:00|83561.5|83536.5|83563.4|83538.4|83564.3|83539.3|83561.1|83536.1|38
1622043550000|2021-05-26 15:39:10|83564.1|83539.1|83565.9|83540.9|83566.6|83541.6|83559.9|83534.9|45
1622043560000|2021-05-26 15:39:20|83563.8|83538.8|83558|83533|83565.5|83540.5|83557.5|83532.5|62
1622043570000|2021-05-26 15:39:30|83560.3|83535.3|83569.2|83544.2|83569.5|83544.5|83560.3|83535.3|63
1622043580000|2021-05-26 15:39:40|83569.9|83544.9|83568.9|83543.9|83571.2|83546.2|83562.9|83537.9|49
1622043590000|2021-05-26 15:39:50|83569.9|83544.9|83559.8|83534.8|83571.6|83546.6|83559.8|83534.8|48
1622043600000|2021-05-26 15:40:00|83560.5|83535.5|83563.3|83538.3|83564.5|83539.5|83557.6|83532.6|48
1622043610000|2021-05-26 15:40:10|83562.3|83537.3|83561|83536|83565.2|83540.2|83557.5|83532.5|37
1622043620000|2021-05-26 15:40:20|83564|83539|83552.4|83527.4|83564|83539|83551|83526|51
1622043630000|2021-05-26 15:40:30|83553|83528|83550.4|83525.4|83554|83529|83549.8|83524.8|49
1622043640000|2021-05-26 15:40:40|83550.6|83525.6|83548.7|83523.7|83558.8|83533.8|83547.5|83522.5|61
1622043650000|2021-05-26 15:40:50|83549.9|83524.9|83546.9|83521.9|83550.1|83525.1|83545|83520|41
1622043660000|2021-05-26 15:41:00|83546.6|83521.6|83541.3|83516.3|83548|83523|83540.5|83515.5|59
1622043670000|2021-05-26 15:41:10|83539.2|83514.2|83531.9|83506.9|83547.4|83514.6|83531.1|83493.7|74
1622043680000|2021-05-26 15:41:20|83529.8|83504.8|83523.3|83498.3|83531.5|83506.5|83522.1|83497.1|61
1622043690000|2021-05-26 15:41:30|83523.4|83498.4|83522.2|83497.2|83524.2|83499.2|83520|83495|62
1622043700000|2021-05-26 15:41:40|83522.1|83497.1|83521.4|83496.4|83523.4|83498.4|83520.1|83495.1|49
1622043710000|2021-05-26 15:41:50|83521.2|83496.2|83520.3|83495.3|83526.6|83501.6|83519.8|83494.8|74
1622043720000|2021-05-26 15:42:00|83520|83495|83516.7|83491.7|83521.7|83496.7|83516.1|83491.1|56
1622043730000|2021-05-26 15:42:10|83516.9|83491.9|83518.9|83493.9|83527.1|83502.1|83514.4|83489.4|62
1622043740000|2021-05-26 15:42:20|83519.2|83494.2|83525.7|83500.7|83526.6|83501.6|83517.5|83492.5|72
1622043750000|2021-05-26 15:42:30|83525.5|83500.5|83530.9|83505.9|83532.3|83507.3|83523.7|83498.7|67
1622043760000|2021-05-26 15:42:40|83530.6|83505.6|83528.9|83503.9|83532.3|83507.3|83524.5|83499.5|71
1622043770000|2021-05-26 15:42:50|83529.6|83504.6|83528.7|83503.7|83535.7|83510.7|83528.6|83503.6|69
1622043780000|2021-05-26 15:43:00|83528.4|83503.4|83533.1|83508.1|83533.6|83508.6|83528.4|83503.4|53
1622043790000|2021-05-26 15:43:10|83532.9|83507.9|83544.2|83519.2|83544.9|83519.9|83532.3|83507.3|70
1622043800000|2021-05-26 15:43:20|83543.3|83518.3|83543.4|83518.4|83544.6|83519.6|83542.7|83517.7|47
1622043810000|2021-05-26 15:43:30|83543.7|83518.7|83526.6|83476.6|83545.1|83520.1|83522.9|83476.6|66
1622043820000|2021-05-26 15:43:40|83522.7|83472.7|83523.6|83498.6|83529|83504|83515.2|83472.7|63
1622043830000|2021-05-26 15:43:50|83524.5|83499.5|83534.6|83509.6|83534.6|83509.6|83522.3|83497.3|38
1622043840000|2021-05-26 15:44:00|83535.6|83510.6|83549.1|83524.1|83563.3|83527.1|83535.2|83510.2|70
1622043850000|2021-05-26 15:44:10|83548|83523|83543.8|83518.8|83559.7|83526.2|83541|83509.7|68
1622043860000|2021-05-26 15:44:20|83543.5|83518.5|83544.2|83519.2|83545.4|83520.4|83543.4|83518.4|48
1622043870000|2021-05-26 15:44:30|83544.3|83519.3|83538.7|83513.7|83544.7|83519.7|83537.1|83512.1|54
1622043880000|2021-05-26 15:44:40|83536.9|83511.9|83533.1|83508.1|83537.8|83512.8|83532|83507|60
1622043890000|2021-05-26 15:44:50|83533|83508|83535.5|83510.5|83537.9|83512.9|83532.8|83507.8|46
1622043900000|2021-05-26 15:45:00|83536.6|83511.6|83534.6|83509.6|83536.7|83511.7|83532.6|83507.6|51
1622043910000|2021-05-26 15:45:10|83533.2|83508.2|83535.5|83510.5|83536.6|83511.6|83533.2|83508.2|34
1622043920000|2021-05-26 15:45:20|83536.8|83511.8|83541.3|83516.3|83548.3|83523.3|83536.1|83511.1|53
1622043930000|2021-05-26 15:45:30|83541.4|83516.4|83553.4|83528.4|83555.8|83530.8|83540.6|83515.6|65
1622043940000|2021-05-26 15:45:40|83553.1|83528.1|83555.7|83530.7|83555.7|83530.7|83550.3|83525.3|60
1622043950000|2021-05-26 15:45:50|83553.8|83528.8|83542|83517|83556.5|83531.5|83541.4|83516.4|77
1622043960000|2021-05-26 15:46:00|83539.9|83514.9|83543.9|83518.9|83560.4|83523.1|83539.9|83498.6|73
1622043970000|2021-05-26 15:46:10|83543.5|83518.5|83535.9|83510.9|83546.8|83521.8|83532|83507|67
1622043980000|2021-05-26 15:46:20|83535|83510|83531.5|83506.5|83536.9|83511.9|83529.9|83504.9|76
1622043990000|2021-05-26 15:46:30|83531.6|83506.6|83535.4|83510.4|83537.1|83512.1|83530.9|83505.9|70
1622044000000|2021-05-26 15:46:40|83533.8|83508.8|83524.9|83499.9|83537.2|83512.2|83524.9|83499.9|70
1622044010000|2021-05-26 15:46:50|83525.7|83500.7|83520|83495|83527|83502|83518|83493|52
1622044020000|2021-05-26 15:47:00|83520.7|83495.7|83518.1|83493.1|83521.3|83496.3|83518.1|83493.1|42
1622044030000|2021-05-26 15:47:10|83517.9|83492.9|83514.3|83489.3|83518.4|83493.4|83514.3|83489.3|44
1622044040000|2021-05-26 15:47:20|83515.9|83490.9|83511.1|83486.1|83515.9|83490.9|83509.7|83484.7|52
1622044050000|2021-05-26 15:47:30|83512.3|83487.3|83521.6|83496.6|83521.6|83496.6|83512.3|83487.3|52
1622044060000|2021-05-26 15:47:40|83521.4|83496.4|83523.7|83498.7|83525.4|83500.4|83519.6|83494.6|47
1622044070000|2021-05-26 15:47:50|83523.5|83498.5|83523.3|83498.3|83523.8|83498.8|83521.8|83496.8|47
1622044080000|2021-05-26 15:48:00|83523.2|83498.2|83524.7|83499.7|83524.8|83499.8|83521|83496|39
1622044090000|2021-05-26 15:48:10|83524.6|83499.6|83523.1|83498.1|83526.4|83501.4|83523.1|83498.1|35
1622044100000|2021-05-26 15:48:20|83522.8|83497.8|83529.6|83504.6|83531.8|83506.8|83522.8|83497.8|48
1622044110000|2021-05-26 15:48:30|83529.5|83504.5|83524.4|83499.4|83530.6|83505.6|83521.8|83496.8|46
1622044120000|2021-05-26 15:48:40|83524.7|83499.7|83561.9|83511.9|83561.9|83511.9|83523.6|83498.6|66
1622044130000|2021-05-26 15:48:50|83559.9|83509.9|83551.3|83501.3|83562.9|83525.9|83537.6|83500.1|75
1622044140000|2021-05-26 15:49:00|83539.4|83514.4|83543.2|83518.2|83543.7|83518.7|83535|83510|78
1622044150000|2021-05-26 15:49:10|83544|83519|83543.7|83518.7|83546.5|83521.5|83542.1|83517.1|56
1622044160000|2021-05-26 15:49:20|83546.9|83521.9|83540.1|83515.1|83550.6|83525.6|83540.1|83515.1|73
1622044170000|2021-05-26 15:49:30|83541.3|83516.3|83545.3|83520.3|83546.3|83521.3|83540.1|83515.1|55
1622044180000|2021-05-26 15:49:40|83545.4|83520.4|83548.4|83523.4|83548.6|83523.6|83543.9|83518.9|49
1622044190000|2021-05-26 15:49:50|83547.8|83522.8|83557.8|83532.8|83557.8|83532.8|83547.8|83522.8|77
1622044200000|2021-05-26 15:50:00|83557.9|83532.9|83546.7|83521.7|83560.3|83535.3|83544.6|83519.6|64
1622044210000|2021-05-26 15:50:10|83547.6|83522.6|83548.6|83523.6|83553.1|83528.1|83544.3|83519.3|64
1622044220000|2021-05-26 15:50:20|83550.2|83525.2|83555.2|83530.2|83556.7|83531.7|83542.8|83517.8|71
1622044230000|2021-05-26 15:50:30|83554.8|83529.8|83558.2|83533.2|83561.4|83536.4|83552.8|83527.8|73
1622044240000|2021-05-26 15:50:40|83557.4|83532.4|83565.9|83540.9|83569|83544|83556.8|83531.8|65
1622044250000|2021-05-26 15:50:50|83566.2|83541.2|83563.9|83538.9|83569.2|83544.2|83560.4|83535.4|74
1622044260000|2021-05-26 15:51:00|83564.4|83539.4|83564|83539|83567.1|83542.1|83560.6|83535.6|64
1622044270000|2021-05-26 15:51:10|83564.6|83539.6|83569.4|83544.4|83574.4|83549.4|83561.8|83536.8|73
1622044280000|2021-05-26 15:51:20|83569.1|83544.1|83567.4|83542.4|83571.2|83546.2|83565.4|83540.4|56
1622044290000|2021-05-26 15:51:30|83567.5|83542.5|83567.6|83542.6|83569.2|83544.2|83564.3|83539.3|52
1622044300000|2021-05-26 15:51:40|83567.9|83542.9|83566.6|83541.6|83567.9|83542.9|83563.9|83538.9|48
1622044310000|2021-05-26 15:51:50|83566.3|83541.3|83568.5|83543.5|83569|83544|83565.5|83540.5|35
1622044320000|2021-05-26 15:52:00|83568.7|83543.7|83564.3|83539.3|83571.8|83546.8|83563.9|83538.9|60
1622044330000|2021-05-26 15:52:10|83564.5|83539.5|83573.5|83548.5|83575.3|83550.3|83564.4|83539.4|63
1622044340000|2021-05-26 15:52:20|83573.7|83548.7|83569.5|83544.5|83578.1|83553.1|83569.5|83544.5|56
1622044350000|2021-05-26 15:52:30|83570.2|83545.2|83565.8|83540.8|83573.3|83548.3|83565.7|83540.7|60
1622044360000|2021-05-26 15:52:40|83565.5|83540.5|83559.5|83534.5|83566.1|83541.1|83556.9|83531.9|71
1622044370000|2021-05-26 15:52:50|83558.7|83533.7|83548.9|83523.9|83560.9|83535.9|83538.9|83513.9|71
1622044380000|2021-05-26 15:53:00|83548.4|83523.4|83549.5|83524.5|83551|83526|83546.6|83521.6|59
1622044390000|2021-05-26 15:53:10|83549.4|83524.4|83555.7|83530.7|83562.3|83537.3|83549.4|83524.4|70
1622044400000|2021-05-26 15:53:20|83555.8|83530.8|83568|83543|83568|83543|83552.2|83527.2|64
1622044410000|2021-05-26 15:53:30|83568.1|83543.1|83582.3|83557.3|83582.3|83557.3|83564.7|83539.7|76
1622044420000|2021-05-26 15:53:40|83581.5|83556.5|83578.2|83553.2|83583.1|83558.1|83576.7|83551.7|66
1622044430000|2021-05-26 15:53:50|83578.1|83553.1|83570.4|83545.4|83578.8|83553.8|83568.7|83543.7|60
1622044440000|2021-05-26 15:54:00|83570|83545|83569|83544|83570.5|83545.5|83561.1|83536.1|58
1622044450000|2021-05-26 15:54:10|83569.7|83544.7|83568.5|83543.5|83569.7|83544.7|83566.5|83541.5|54
1622044460000|2021-05-26 15:54:20|83567.8|83542.8|83574.1|83549.1|83576.4|83551.4|83564.9|83539.9|66
1622044470000|2021-05-26 15:54:30|83575.3|83550.3|83572|83547|83575.3|83550.3|83570.1|83545.1|66
1622044480000|2021-05-26 15:54:40|83572.1|83547.1|83569.7|83544.7|83573.8|83548.8|83566.8|83541.8|67
1622044490000|2021-05-26 15:54:50|83569.8|83544.8|83571.1|83546.1|83574.3|83549.3|83568.2|83543.2|57
1622044500000|2021-05-26 15:55:00|83572.3|83547.3|83573.9|83548.9|83578.6|83553.6|83568.5|83543.5|74
1622044510000|2021-05-26 15:55:10|83569.6|83544.6|83567.7|83542.7|83573.8|83548.8|83566.5|83541.5|59
1622044520000|2021-05-26 15:55:20|83567.4|83542.4|83569.1|83544.1|83573.4|83548.4|83565.7|83540.7|68
1622044530000|2021-05-26 15:55:30|83568|83543|83568.6|83543.6|83571.4|83546.4|83566.4|83541.4|62
1622044540000|2021-05-26 15:55:40|83567.8|83542.8|83563.9|83538.9|83570.5|83545.5|83562.1|83537.1|64
1622044550000|2021-05-26 15:55:50|83564.1|83539.1|83566.4|83541.4|83569.6|83544.6|83564|83539|64
1622044560000|2021-05-26 15:56:00|83566|83541|83567.3|83542.3|83569.7|83544.7|83564.9|83539.9|64
1622044570000|2021-05-26 15:56:10|83567.5|83542.5|83562.1|83537.1|83571.1|83546.1|83560.1|83535.1|49
1622044580000|2021-05-26 15:56:20|83561.3|83536.3|83559.1|83534.1|83562.6|83537.6|83557.5|83532.5|43
1622044590000|2021-05-26 15:56:30|83557.8|83532.8|83560|83535|83562.4|83537.4|83557|83532|57
1622044600000|2021-05-26 15:56:40|83559.9|83534.9|83561|83536|83562.7|83537.7|83556.7|83531.7|51
1622044610000|2021-05-26 15:56:50|83562.1|83537.1|83564.8|83539.8|83566.9|83541.9|83562.1|83537.1|49
1622044620000|2021-05-26 15:57:00|83564.9|83539.9|83569.2|83544.2|83570.5|83545.5|83562.4|83537.4|51
1622044630000|2021-05-26 15:57:10|83569|83544|83569.3|83544.3|83572.2|83547.2|83568.8|83543.8|49
1622044640000|2021-05-26 15:57:20|83567.1|83542.1|83559.9|83534.9|83568.9|83543.9|83559.5|83534.5|44
1622044650000|2021-05-26 15:57:30|83559.7|83534.7|83559.2|83534.2|83560.4|83535.4|83554.6|83529.6|45
1622044660000|2021-05-26 15:57:40|83559|83534|83554.5|83529.5|83559.1|83534.1|83554.5|83529.5|29
1622044670000|2021-05-26 15:57:50|83552.8|83527.8|83553.6|83528.6|83554.9|83529.9|83551.6|83526.6|51
1622044680000|2021-05-26 15:58:00|83553.3|83528.3|83545|83520|83553.3|83528.3|83544.3|83519.3|58
1622044690000|2021-05-26 15:58:10|83545.9|83520.9|83543.6|83518.6|83545.9|83520.9|83541.2|83516.2|59
1622044700000|2021-05-26 15:58:20|83543.5|83518.5|83535.6|83510.6|83544.4|83519.4|83535.6|83510.6|51
1622044710000|2021-05-26 15:58:30|83536.5|83511.5|83532.5|83507.5|83536.5|83511.5|83530.4|83505.4|44
1622044720000|2021-05-26 15:58:40|83533|83508|83529.1|83504.1|83533.1|83508.1|83528.6|83503.6|35
1622044730000|2021-05-26 15:58:50|83528.2|83503.2|83521.7|83496.7|83528.8|83503.8|83521.6|83496.6|47
1622044740000|2021-05-26 15:59:00|83521.6|83496.6|83527.7|83502.7|83530.2|83505.2|83519.4|83494.4|53
1622044750000|2021-05-26 15:59:10|83528.7|83503.7|83519.6|83494.6|83529.7|83504.7|83518|83493|58
1622044760000|2021-05-26 15:59:20|83518.9|83493.9|83519|83494|83519.9|83494.9|83516.3|83491.3|55
1622044770000|2021-05-26 15:59:30|83518.9|83493.9|83520.1|83495.1|83522.9|83497.9|83518|83493|45
1622044780000|2021-05-26 15:59:40|83520.8|83495.8|83510.5|83485.5|83521|83496|83509.2|83484.2|65
1622044790000|2021-05-26 15:59:50|83510.7|83485.7|83513|83488|83513|83488|83507.1|83482.1|58
1622044800000|2021-05-26 16:00:00|83514.8|83489.8|83512.5|83487.5|83514.8|83489.8|83510.6|83485.6|45
1622044810000|2021-05-26 16:00:10|83512.2|83487.2|83513.2|83488.2|83513.5|83488.5|83510.3|83485.3|33
1622044820000|2021-05-26 16:00:20|83512.6|83487.6|83510.3|83485.3|83513.2|83488.2|83510.3|83485.3|31
1622044830000|2021-05-26 16:00:30|83509.8|83484.8|83509.2|83484.2|83511.7|83486.7|83508.2|83483.2|37
1622044840000|2021-05-26 16:00:40|83509.7|83484.7|83507.3|83482.3|83509.7|83484.7|83507|83482|35
1622044850000|2021-05-26 16:00:50|83507.6|83482.6|83509.6|83484.6|83510.2|83485.2|83506|83481|35
1622044860000|2021-05-26 16:01:00|83508.4|83483.4|83509.7|83484.7|83509.8|83484.8|83505.7|83480.7|50
1622044870000|2021-05-26 16:01:10|83509.6|83484.6|83514|83489|83516.1|83491.1|83507.9|83482.9|42
1622044880000|2021-05-26 16:01:20|83514.3|83489.3|83516.2|83491.2|83516.4|83491.4|83512.7|83487.7|37
1622044890000|2021-05-26 16:01:30|83516.1|83491.1|83515.8|83490.8|83516.4|83491.4|83514.4|83489.4|34
1622044900000|2021-05-26 16:01:40|83515.7|83490.7|83512.3|83487.3|83515.7|83490.7|83510.4|83485.4|41
1622044910000|2021-05-26 16:01:50|83512.5|83487.5|83512.6|83487.6|83514.5|83489.5|83507.3|83482.3|56
1622044920000|2021-05-26 16:02:00|83512.4|83487.4|83510.5|83485.5|83512.4|83487.4|83509.9|83484.9|33
1622044930000|2021-05-26 16:02:10|83510.3|83485.3|83514.8|83489.8|83515.6|83490.6|83508.9|83483.9|52
1622044940000|2021-05-26 16:02:20|83514.6|83489.6|83513.9|83488.9|83514.8|83489.8|83513.1|83488.1|40
1622044950000|2021-05-26 16:02:30|83524.4|83499.4|83510.5|83485.5|83528.5|83503.5|83508.8|83483.8|58
1622044960000|2021-05-26 16:02:40|83511|83486|83511.1|83486.1|83511.5|83486.5|83509.4|83484.4|41
1622044970000|2021-05-26 16:02:50|83510.8|83485.8|83510.3|83485.3|83511|83486|83508.7|83483.7|39
1622044980000|2021-05-26 16:03:00|83509.8|83484.8|83510.3|83485.3|83511.1|83486.1|83509.1|83484.1|34
1622044990000|2021-05-26 16:03:10|83510.2|83485.2|83508.6|83483.6|83510.2|83485.2|83508.2|83483.2|33
1622045000000|2021-05-26 16:03:20|83508.5|83483.5|83516.3|83491.3|83516.9|83491.9|83508.5|83483.5|36
1622045010000|2021-05-26 16:03:30|83516.1|83491.1|83508.6|83483.6|83517.1|83492.1|83508.6|83483.6|37
1622045020000|2021-05-26 16:03:40|83508|83483|83509.1|83484.1|83510.2|83485.2|83506.5|83481.5|36
1622045030000|2021-05-26 16:03:50|83507.5|83482.5|83516|83491|83517.7|83492.7|83507.5|83482.5|41
1622045040000|2021-05-26 16:04:00|83515.8|83490.8|83512.9|83487.9|83516.3|83491.3|83511.5|83486.5|49
1622045050000|2021-05-26 16:04:10|83514.8|83489.8|83510.3|83485.3|83514.8|83489.8|83509.2|83484.2|54
1622045060000|2021-05-26 16:04:20|83510.4|83485.4|83508.4|83483.4|83511.3|83486.3|83508.4|83483.4|51
1622045070000|2021-05-26 16:04:30|83508.7|83483.7|83506.4|83481.4|83508.8|83483.8|83502.1|83477.1|55
1622045080000|2021-05-26 16:04:40|83507|83482|83509.5|83484.5|83513.6|83488.6|83507|83482|44
1622045090000|2021-05-26 16:04:50|83509.7|83484.7|83510.8|83485.8|83511.8|83486.8|83509.7|83484.7|24
1622045100000|2021-05-26 16:05:00|83511.1|83486.1|83512.1|83487.1|83515.2|83490.2|83511.1|83486.1|43
1622045110000|2021-05-26 16:05:10|83511.2|83486.2|83512.1|83487.1|83513.1|83488.1|83510.5|83485.5|37
1622045120000|2021-05-26 16:05:20|83512.3|83487.3|83514|83489|83514|83489|83511.2|83486.2|34
1622045130000|2021-05-26 16:05:30|83513.6|83488.6|83515.6|83490.6|83518.5|83493.5|83513.1|83488.1|30
1622045140000|2021-05-26 16:05:40|83515.2|83490.2|83512.9|83487.9|83515.2|83490.2|83512.5|83487.5|39
1622045150000|2021-05-26 16:05:50|83512.7|83487.7|83519.3|83494.3|83519.3|83494.3|83511.9|83486.9|40
1622045160000|2021-05-26 16:06:00|83518.8|83493.8|83521.4|83496.4|83524.3|83499.3|83518.8|83493.8|47
1622045170000|2021-05-26 16:06:10|83521.6|83496.6|83521.3|83496.3|83522.6|83497.6|83521.3|83496.3|23
1622045180000|2021-05-26 16:06:20|83520.2|83495.2|83524.6|83499.6|83524.6|83499.6|83520.2|83495.2|23
1622045190000|2021-05-26 16:06:30|83524.4|83499.4|83526.4|83501.4|83527.3|83502.3|83523.9|83498.9|33
1622045200000|2021-05-26 16:06:40|83526.3|83501.3|83522.9|83497.9|83526.3|83501.3|83518.7|83493.7|32
1622045210000|2021-05-26 16:06:50|83522.6|83497.6|83523|83498|83523.8|83498.8|83522.1|83497.1|22
1622045220000|2021-05-26 16:07:00|83522.9|83497.9|83523.6|83498.6|83524.5|83499.5|83522.6|83497.6|20
1622045230000|2021-05-26 16:07:10|83525.2|83500.2|83530.8|83505.8|83532|83507|83525.2|83500.2|39
1622045240000|2021-05-26 16:07:20|83530.6|83505.6|83533|83508|83533.3|83508.3|83529.3|83504.3|29
1622045250000|2021-05-26 16:07:30|83532.9|83507.9|83527.8|83502.8|83533.4|83508.4|83527.8|83502.8|20
1622045260000|2021-05-26 16:07:40|83527.7|83502.7|83529.6|83504.6|83530.1|83505.1|83526.1|83501.1|31
1622045270000|2021-05-26 16:07:50|83530.3|83505.3|83530.3|83505.3|83532.6|83507.6|83528|83503|41
1622045280000|2021-05-26 16:08:00|83530.4|83505.4|83530.5|83505.5|83530.9|83505.9|83523.2|83498.2|45
1622045290000|2021-05-26 16:08:10|83529.8|83504.8|83530.7|83505.7|83531.6|83506.6|83528.6|83503.6|39
1622045300000|2021-05-26 16:08:20|83530.5|83505.5|83528.8|83503.8|83530.5|83505.5|83527.3|83502.3|27
1622045310000|2021-05-26 16:08:30|83528.4|83503.4|83529.5|83504.5|83530.2|83505.2|83528.2|83503.2|31
1622045320000|2021-05-26 16:08:40|83529.3|83504.3|83533.9|83508.9|83535.8|83510.8|83529.1|83504.1|37
1622045330000|2021-05-26 16:08:50|83533.8|83508.8|83535.2|83510.2|83537.7|83512.7|83533.7|83508.7|31
1622045340000|2021-05-26 16:09:00|83535.4|83510.4|83545.3|83520.3|83546.8|83521.8|83534.6|83509.6|47
1622045350000|2021-05-26 16:09:10|83544|83519|83542.7|83517.7|83544.7|83519.7|83538.9|83513.9|46
1622045360000|2021-05-26 16:09:20|83542.8|83517.8|83550.7|83525.7|83551.9|83526.9|83540.5|83515.5|46
1622045370000|2021-05-26 16:09:30|83551.1|83526.1|83553.6|83528.6|83554|83529|83549.8|83524.8|37
1622045380000|2021-05-26 16:09:40|83553.7|83528.7|83557.1|83532.1|83557.5|83532.5|83553.7|83528.7|37
1622045390000|2021-05-26 16:09:50|83557|83532|83562.3|83537.3|83562.7|83537.7|83555.2|83530.2|46
1622045400000|2021-05-26 16:10:00|83561.8|83536.8|83568.9|83543.9|83573|83548|83561.3|83536.3|54
1622045410000|2021-05-26 16:10:10|83569.6|83544.6|83569.1|83544.1|83570.9|83545.9|83565.1|83540.1|41
1622045420000|2021-05-26 16:10:20|83570.2|83545.2|83571.8|83546.8|83575.8|83550.8|83568.2|83543.2|63
1622045430000|2021-05-26 16:10:30|83571.2|83546.2|83565.8|83540.8|83573.1|83548.1|83563.6|83538.6|49
1622045440000|2021-05-26 16:10:40|83565.6|83540.6|83570.7|83545.7|83571.7|83546.7|83563.7|83538.7|45
1622045450000|2021-05-26 16:10:50|83571.2|83546.2|83570.8|83545.8|83574.9|83549.9|83569.4|83544.4|45
1622045460000|2021-05-26 16:11:00|83571.3|83546.3|83574.3|83549.3|83576.5|83551.5|83569.9|83544.9|44
1622045470000|2021-05-26 16:11:10|83574.4|83549.4|83575|83550|83575.9|83550.9|83573.6|83548.6|34
1622045480000|2021-05-26 16:11:20|83574.9|83549.9|83569.8|83544.8|83575.3|83550.3|83569.8|83544.8|30
1622045490000|2021-05-26 16:11:30|83570.3|83545.3|83572.4|83547.4|83575.2|83550.2|83569.2|83544.2|48
1622045500000|2021-05-26 16:11:40|83572.9|83547.9|83570.4|83545.4|83572.9|83547.9|83569.9|83544.9|24
1622045510000|2021-05-26 16:11:50|83570.6|83545.6|83572.9|83547.9|83572.9|83547.9|83566.5|83541.5|44
1622045520000|2021-05-26 16:12:00|83569.9|83544.9|83565.7|83540.7|83574.4|83549.4|83563.8|83538.8|51
1622045530000|2021-05-26 16:12:10|83563.5|83538.5|83559.7|83534.7|83564.2|83539.2|83557.4|83532.4|47
1622045540000|2021-05-26 16:12:20|83559.3|83534.3|83553.7|83528.7|83560|83535|83553.7|83528.7|33
1622045550000|2021-05-26 16:12:30|83554.2|83529.2|83554.2|83529.2|83558.5|83533.5|83552.2|83527.2|37
1622045560000|2021-05-26 16:12:40|83554.7|83529.7|83548.2|83523.2|83556.9|83531.9|83548.2|83523.2|50
1622045570000|2021-05-26 16:12:50|83548.1|83523.1|83567.1|83542.1|83570.3|83545.3|83546.9|83521.9|52
1622045580000|2021-05-26 16:13:00|83567.8|83542.8|83567.8|83542.8|83570.2|83545.2|83566.6|83541.6|42
1622045590000|2021-05-26 16:13:10|83567.9|83542.9|83566.5|83541.5|83568.7|83543.7|83562|83537|38
1622045600000|2021-05-26 16:13:20|83566|83541|83557.9|83532.9|83566|83541|83557.1|83532.1|45
1622045610000|2021-05-26 16:13:30|83558|83533|83556.7|83531.7|83559.6|83534.6|83556|83531|34
1622045620000|2021-05-26 16:13:40|83559|83534|83559.3|83534.3|83560.6|83535.6|83558.3|83533.3|36
1622045630000|2021-05-26 16:13:50|83559.4|83534.4|83553.5|83528.5|83560|83535|83553.2|83528.2|35
1622045640000|2021-05-26 16:14:00|83554.1|83529.1|83549.7|83524.7|83554.1|83529.1|83548.5|83523.5|25
1622045650000|2021-05-26 16:14:10|83548|83523|83549.7|83524.7|83549.7|83524.7|83547|83522|30
1622045660000|2021-05-26 16:14:20|83549.6|83524.6|83546|83521|83550.6|83525.6|83546|83521|28
1622045670000|2021-05-26 16:14:30|83549.7|83524.7|83545.7|83520.7|83549.7|83524.7|83545.3|83520.3|19
1622045680000|2021-05-26 16:14:40|83545.8|83520.8|83544.1|83519.1|83554.2|83529.2|83542.3|83517.3|31
1622045690000|2021-05-26 16:14:50|83541.6|83516.6|83543.2|83518.2|83546.3|83521.3|83539.4|83514.4|52
1622045700000|2021-05-26 16:15:00|83540.6|83515.6|83537.5|83512.5|83544.8|83519.8|83537|83512|44
1622045710000|2021-05-26 16:15:10|83537.4|83512.4|83536.1|83511.1|83538.7|83513.7|83534.3|83509.3|45
1622045720000|2021-05-26 16:15:20|83536.4|83511.4|83543.8|83518.8|83544.9|83519.9|83535.4|83510.4|53
1622045730000|2021-05-26 16:15:30|83543.9|83518.9|83543.4|83518.4|83544.5|83519.5|83542.9|83517.9|28
1622045740000|2021-05-26 16:15:40|83544.6|83519.6|83551.6|83526.6|83551.6|83526.6|83542.1|83517.1|29
1622045750000|2021-05-26 16:15:50|83550|83525|83551|83526|83552.3|83527.3|83549.2|83524.2|44
1622045760000|2021-05-26 16:16:00|83551.1|83526.1|83556.2|83531.2|83560.1|83535.1|83551|83526|49
1622045770000|2021-05-26 16:16:10|83554.3|83529.3|83552.5|83527.5|83555.4|83530.4|83546.6|83521.6|48
1622045780000|2021-05-26 16:16:20|83545.5|83520.5|83545.6|83520.6|83548.4|83523.4|83543.9|83518.9|26
1622045790000|2021-05-26 16:16:30|83545.3|83520.3|83546.1|83521.1|83550.7|83525.7|83545.3|83520.3|45
1622045800000|2021-05-26 16:16:40|83545.8|83520.8|83549.7|83524.7|83552.2|83527.2|83545.1|83520.1|34
1622045810000|2021-05-26 16:16:50|83549.2|83524.2|83544.5|83519.5|83550.7|83525.7|83543|83518|32
1622045820000|2021-05-26 16:17:00|83544.3|83519.3|83543.7|83518.7|83544.9|83519.9|83540.7|83515.7|15
1622045830000|2021-05-26 16:17:10|83544.1|83519.1|83548.3|83523.3|83548.7|83523.7|83541.1|83516.1|32
1622045840000|2021-05-26 16:17:20|83548|83523|83544.8|83519.8|83548|83523|83544.1|83519.1|30
1622045850000|2021-05-26 16:17:30|83545.8|83520.8|83550|83525|83550.9|83525.9|83545.8|83520.8|30
1622045860000|2021-05-26 16:17:40|83549.7|83524.7|83550.2|83525.2|83550.4|83525.4|83548.7|83523.7|19
1622045870000|2021-05-26 16:17:50|83550.1|83525.1|83550.5|83525.5|83552.8|83527.8|83547|83522|11
1622045880000|2021-05-26 16:18:00|83550.8|83525.8|83545.7|83520.7|83551.1|83526.1|83545.7|83520.7|33
1622045890000|2021-05-26 16:18:10|83546.1|83521.1|83550.2|83525.2|83550.2|83525.2|83546.1|83521.1|29
1622045900000|2021-05-26 16:18:20|83550.5|83525.5|83551.2|83526.2|83552.3|83527.3|83550.4|83525.4|29
1622045910000|2021-05-26 16:18:30|83551.1|83526.1|83551.1|83526.1|83551.2|83526.2|83550.4|83525.4|12
1622045920000|2021-05-26 16:18:40|83551.2|83526.2|83548.9|83523.9|83551.3|83526.3|83548.8|83523.8|25
1622045930000|2021-05-26 16:18:50|83547.8|83522.8|83547.8|83522.8|83548.2|83523.2|83547.6|83522.6|14
1622045940000|2021-05-26 16:19:00|83548|83523|83542.4|83517.4|83548|83523|83540|83515|44
1622045950000|2021-05-26 16:19:10|83542.3|83517.3|83533.4|83508.4|83542.6|83517.6|83533.1|83508.1|35
1622045960000|2021-05-26 16:19:20|83533.5|83508.5|83533.2|83508.2|83534.8|83509.8|83532.7|83507.7|33
1622045970000|2021-05-26 16:19:30|83533.8|83508.8|83528.4|83503.4|83533.8|83508.8|83527|83502|42
1622045980000|2021-05-26 16:19:40|83527.6|83502.6|83528.6|83503.6|83529.2|83504.2|83527.6|83502.6|31
1622045990000|2021-05-26 16:19:50|83528.8|83503.8|83528.1|83503.1|83529.3|83504.3|83527.7|83502.7|24
1622046000000|2021-05-26 16:20:00|83528.2|83503.2|83528.4|83503.4|83528.7|83503.7|83528.2|83503.2|15
1622046010000|2021-05-26 16:20:10|83528.2|83503.2|83529|83504|83529.1|83504.1|83524.9|83499.9|38
1622046020000|2021-05-26 16:20:20|83528.9|83503.9|83529.1|83504.1|83529.8|83504.8|83525.6|83500.6|35
1622046030000|2021-05-26 16:20:30|83528.8|83503.8|83528.7|83503.7|83530.8|83505.8|83528.2|83503.2|47
1622046040000|2021-05-26 16:20:40|83528.8|83503.8|83528|83503|83529.2|83504.2|83527|83502|33
1622046050000|2021-05-26 16:20:50|83528.1|83503.1|83526.5|83501.5|83528.1|83503.1|83526.3|83501.3|19
1622046060000|2021-05-26 16:21:00|83526.4|83501.4|83527.2|83502.2|83527.5|83502.5|83526.3|83501.3|24
1622046070000|2021-05-26 16:21:10|83527.4|83502.4|83528.6|83503.6|83529.1|83504.1|83526.6|83501.6|16
1622046080000|2021-05-26 16:21:20|83529.2|83504.2|83526.6|83501.6|83529.2|83504.2|83526.3|83501.3|41
1622046090000|2021-05-26 16:21:30|83526.7|83501.7|83529.7|83504.7|83529.8|83504.8|83526.6|83501.6|30
1622046100000|2021-05-26 16:21:40|83527.5|83502.5|83530|83505|83531.1|83506.1|83527.5|83502.5|26
1622046110000|2021-05-26 16:21:50|83530.2|83505.2|83526.8|83501.8|83531.4|83506.4|83526.7|83501.7|31
1622046120000|2021-05-26 16:22:00|83527.2|83502.2|83530.8|83505.8|83531.7|83506.7|83526.8|83501.8|33
1622046130000|2021-05-26 16:22:10|83530.6|83505.6|83530.5|83505.5|83531.1|83506.1|83529.9|83504.9|26
1622046140000|2021-05-26 16:22:20|83530.4|83505.4|83530.8|83505.8|83530.9|83505.9|83529.3|83504.3|26
1622046150000|2021-05-26 16:22:30|83530.7|83505.7|83532.7|83507.7|83532.7|83507.7|83530.1|83505.1|20
1622046160000|2021-05-26 16:22:40|83533.1|83508.1|83530.9|83505.9|83533.1|83508.1|83530.7|83505.7|17
1622046170000|2021-05-26 16:22:50|83531.1|83506.1|83530.6|83505.6|83531.8|83506.8|83530.6|83505.6|34
1622046180000|2021-05-26 16:23:00|83530.9|83505.9|83533.3|83508.3|83534.2|83509.2|83530.3|83505.3|27
1622046190000|2021-05-26 16:23:10|83533.2|83508.2|83545.9|83520.9|83546.9|83521.9|83533.2|83508.2|28
1622046200000|2021-05-26 16:23:20|83546|83521|83550|83525|83550|83525|83544.1|83519.1|19
1622046210000|2021-05-26 16:23:30|83550.3|83525.3|83549.2|83524.2|83552|83527|83548|83523|30
1622046220000|2021-05-26 16:23:40|83549.6|83524.6|83550.2|83525.2|83551|83526|83547.9|83522.9|36
1622046230000|2021-05-26 16:23:50|83550.7|83525.7|83546.7|83521.7|83551.3|83526.3|83546.1|83521.1|37
1622046240000|2021-05-26 16:24:00|83546.9|83521.9|83548.3|83523.3|83558.1|83533.1|83544.1|83519.1|59
1622046250000|2021-05-26 16:24:10|83548.2|83523.2|83550.4|83525.4|83550.4|83525.4|83546.5|83521.5|44
1622046260000|2021-05-26 16:24:20|83550.3|83525.3|83555.7|83530.7|83558.2|83533.2|83550.1|83525.1|46
1622046270000|2021-05-26 16:24:30|83556.1|83531.1|83561.6|83536.6|83562.8|83537.8|83556.1|83531.1|50
1622046280000|2021-05-26 16:24:40|83561.3|83536.3|83559.3|83534.3|83563.6|83538.6|83557.9|83532.9|47
1622046290000|2021-05-26 16:24:50|83558.7|83533.7|83571.8|83546.8|83588|83550.1|83558|83533|49
1622046300000|2021-05-26 16:25:00|83573.3|83548.3|83579.8|83554.8|83581.5|83556.5|83573.3|83548.3|68
1622046310000|2021-05-26 16:25:10|83581|83556|83580.6|83555.6|83581|83556|83577.2|83552.2|58
1622046320000|2021-05-26 16:25:20|83581.1|83556.1|83580.1|83555.1|83581.1|83556.1|83576.4|83551.4|40
1622046330000|2021-05-26 16:25:30|83579.4|83554.4|83584.4|83559.4|83585.4|83560.4|83579.1|83554.1|52
1622046340000|2021-05-26 16:25:40|83584.1|83559.1|83574.4|83549.4|83584.1|83559.1|83573.3|83548.3|56
1622046350000|2021-05-26 16:25:50|83574.7|83549.7|83570.8|83545.8|83575.9|83550.9|83568.2|83543.2|56
1622046360000|2021-05-26 16:26:00|83570.5|83545.5|83574.8|83549.8|83583.8|83558.8|83570.5|83545.5|52
1622046370000|2021-05-26 16:26:10|83574.9|83549.9|83574.9|83549.9|83575.2|83550.2|83573.1|83548.1|32
1622046380000|2021-05-26 16:26:20|83573.4|83548.4|83570.3|83545.3|83573.4|83548.4|83569.5|83544.5|41
1622046390000|2021-05-26 16:26:30|83570.1|83545.1|83583.6|83558.6|83593.7|83568.7|83566.5|83541.5|69
1622046400000|2021-05-26 16:26:40|83583.1|83558.1|83580.6|83555.6|83584|83559|83580.5|83555.5|41
1622046410000|2021-05-26 16:26:50|83580.5|83555.5|83574.3|83549.3|83581.4|83556.4|83574.3|83549.3|42
1622046420000|2021-05-26 16:27:00|83573.9|83548.9|83574|83549|83576.5|83550.4|83561.9|83526.1|53
1622046430000|2021-05-26 16:27:10|83574.6|83549.6|83568.7|83543.7|83576|83551|83568.7|83543.7|36
1622046440000|2021-05-26 16:27:20|83568|83543|83561.2|83536.2|83568.9|83543.9|83560.4|83535.4|55
1622046450000|2021-05-26 16:27:30|83561.8|83536.8|83563.2|83538.2|83572|83547|83561.1|83536.1|55
1622046460000|2021-05-26 16:27:40|83563.1|83538.1|83564.2|83539.2|83565.7|83540.7|83557.8|83532.8|54
1622046470000|2021-05-26 16:27:50|83564.8|83539.8|83548.9|83523.9|83572.5|83540.8|83546.8|83517|68
1622046480000|2021-05-26 16:28:00|83550.9|83525.9|83558.4|83533.4|83559.3|83534.3|83550.7|83525.7|54
1622046490000|2021-05-26 16:28:10|83558.7|83533.7|83564.4|83539.4|83565|83540|83558.7|83533.7|52
1622046500000|2021-05-26 16:28:20|83564.3|83539.3|83560.7|83535.7|83569.1|83544.1|83560.4|83535.4|49
1622046510000|2021-05-26 16:28:30|83559.1|83534.1|83561.2|83536.2|83565.6|83540.6|83559.1|83534.1|56
1622046520000|2021-05-26 16:28:40|83561.1|83536.1|83560.4|83535.4|83561.1|83536.1|83559.6|83534.6|35
1622046530000|2021-05-26 16:28:50|83564.3|83539.3|83559.9|83534.9|83564.3|83539.3|83559.9|83534.9|18
1622046540000|2021-05-26 16:29:00|83560.1|83535.1|83561.4|83536.4|83562.9|83537.9|83558.7|83533.7|44
1622046550000|2021-05-26 16:29:10|83564.2|83539.2|83563.2|83538.2|83567.1|83542.1|83560.9|83535.9|44
1622046560000|2021-05-26 16:29:20|83563.8|83538.8|83562.3|83537.3|83566.3|83541.3|83562.3|83537.3|37
1622046570000|2021-05-26 16:29:30|83562.8|83537.8|83564.8|83539.8|83566.3|83541.3|83562.8|83537.8|46
1622046580000|2021-05-26 16:29:40|83564.7|83539.7|83562.9|83537.9|83566.6|83541.6|83561.7|83536.7|52
1622046590000|2021-05-26 16:29:50|83563.1|83538.1|83560.6|83535.6|83565.1|83540.1|83558.4|83533.4|37
1622046600000|2021-05-26 16:30:00|83560|83535|83560.7|83535.7|83562.8|83537.8|83559.4|83534.4|40
1622046610000|2021-05-26 16:30:10|83561.7|83536.7|83555.7|83530.7|83561.7|83536.7|83554|83529|34
1622046620000|2021-05-26 16:30:20|83556|83531|83565.3|83540.3|83565.4|83540.4|83555.8|83530.8|42
1622046630000|2021-05-26 16:30:30|83566.5|83541.5|83566.3|83541.3|83567|83542|83562.6|83537.6|36
1622046640000|2021-05-26 16:30:40|83565.9|83540.9|83561.3|83536.3|83567|83542|83560.9|83535.9|24
1622046650000|2021-05-26 16:30:50|83561.5|83536.5|83564.5|83539.5|83565.5|83540.5|83561.3|83536.3|25
1622046660000|2021-05-26 16:31:00|83564.7|83539.7|83559.1|83534.1|83565.2|83540.2|83558|83533|31
1622046670000|2021-05-26 16:31:10|83558.8|83533.8|83559.5|83534.5|83560.4|83535.4|83556.6|83531.6|17
1622046680000|2021-05-26 16:31:20|83559.4|83534.4|83557.4|83532.4|83560.4|83535.4|83555.1|83530.1|31
1622046690000|2021-05-26 16:31:30|83557.5|83532.5|83556.8|83531.8|83558|83533|83556.2|83531.2|25
1622046700000|2021-05-26 16:31:40|83556.7|83531.7|83554.4|83529.4|83557|83532|83554.4|83529.4|23
1622046710000|2021-05-26 16:31:50|83554.6|83529.6|83552.6|83527.6|83557|83532|83552.6|83527.6|37
1622046720000|2021-05-26 16:32:00|83554.5|83529.5|83551.9|83526.9|83554.5|83529.5|83549|83524|51
1622046730000|2021-05-26 16:32:10|83552|83527|83552.4|83527.4|83556.3|83531.3|83550.7|83525.7|34
1622046740000|2021-05-26 16:32:20|83552.2|83527.2|83553.9|83528.9|83559.4|83534.4|83552.2|83527.2|42
1622046750000|2021-05-26 16:32:30|83553.7|83528.7|83552.9|83527.9|83554.2|83529.2|83552.9|83527.9|34
1622046760000|2021-05-26 16:32:40|83553|83528|83554.7|83529.7|83558.7|83533.7|83552.4|83527.4|41
1622046770000|2021-05-26 16:32:50|83555.6|83530.6|83558.6|83533.6|83558.6|83533.6|83553|83528|40
1622046780000|2021-05-26 16:33:00|83558|83533|83568.4|83543.4|83568.5|83543.5|83556.9|83531.9|51
1622046790000|2021-05-26 16:33:10|83567.3|83542.3|83564|83539|83568.9|83543.9|83560.9|83535.9|39
1622046800000|2021-05-26 16:33:20|83563.6|83538.6|83566.3|83541.3|83568|83543|83562.2|83537.2|53
1622046810000|2021-05-26 16:33:30|83566.4|83541.4|83565.3|83540.3|83570.1|83545.1|83563|83538|48
1622046820000|2021-05-26 16:33:40|83565.5|83540.5|83562.1|83537.1|83565.5|83540.5|83562.1|83537.1|23
1622046830000|2021-05-26 16:33:50|83562|83537|83560.4|83535.4|83563.6|83538.6|83559.9|83534.9|28
1622046840000|2021-05-26 16:34:00|83560.6|83535.6|83555.2|83530.2|83562.1|83537.1|83555.1|83530.1|51
1622046850000|2021-05-26 16:34:10|83555.4|83530.4|83553.5|83528.5|83556.7|83531.7|83553|83528|22
1622046860000|2021-05-26 16:34:20|83555.4|83530.4|83555.7|83530.7|83556.7|83531.7|83553.2|83528.2|12
1622046870000|2021-05-26 16:34:30|83555.5|83530.5|83553|83528|83555.7|83530.7|83553|83528|9
1622046880000|2021-05-26 16:34:40|83553.3|83528.3|83554.3|83529.3|83556.3|83531.3|83552.5|83527.5|52
1622046890000|2021-05-26 16:34:50|83559.2|83534.2|83556.4|83531.4|83560.5|83535.5|83556.2|83531.2|43
1622046900000|2021-05-26 16:35:00|83558.2|83533.2|83560.2|83535.2|83564.5|83539.5|83555.5|83530.5|52
1622046910000|2021-05-26 16:35:10|83561.2|83536.2|83561|83536|83562.9|83537.9|83558.7|83533.7|39
1622046920000|2021-05-26 16:35:20|83561.6|83536.6|83560.2|83535.2|83561.9|83536.9|83558.5|83533.5|31
1622046930000|2021-05-26 16:35:30|83560.4|83535.4|83561.1|83536.1|83565.3|83540.3|83560.3|83535.3|44
1622046940000|2021-05-26 16:35:40|83559.6|83534.6|83558.3|83533.3|83561.6|83536.6|83554.1|83529.1|46
1622046950000|2021-05-26 16:35:50|83558.5|83533.5|83560.1|83535.1|83562.3|83537.3|83556.1|83531.1|37
1622046960000|2021-05-26 16:36:00|83560.2|83535.2|83558.7|83533.7|83561.1|83536.1|83556.8|83531.8|33
1622046970000|2021-05-26 16:36:10|83558.9|83533.9|83555.6|83530.6|83559.8|83534.8|83555.6|83530.6|32
1622046980000|2021-05-26 16:36:20|83555.5|83530.5|83556.5|83531.5|83559.5|83534.5|83555.5|83530.5|42
1622046990000|2021-05-26 16:36:30|83555.4|83530.4|83555.6|83530.6|83556.8|83531.8|83554|83529|24
1622047000000|2021-05-26 16:36:40|83555|83530|83557.8|83532.8|83559.5|83534.5|83555|83530|47
1622047010000|2021-05-26 16:36:50|83557.5|83532.5|83559.5|83534.5|83560.4|83535.4|83556.3|83531.3|43
1622047020000|2021-05-26 16:37:00|83559.4|83534.4|83557.9|83532.9|83559.4|83534.4|83556.6|83531.6|32
1622047030000|2021-05-26 16:37:10|83557.4|83532.4|83556.9|83531.9|83558.3|83533.3|83556.3|83531.3|18
1622047040000|2021-05-26 16:37:20|83556.6|83531.6|83559.2|83534.2|83560.2|83535.2|83553.5|83528.5|56
1622047050000|2021-05-26 16:37:30|83558.4|83533.4|83555.3|83530.3|83559.2|83534.2|83554.5|83529.5|53
1622047060000|2021-05-26 16:37:40|83555.5|83530.5|83554.3|83529.3|83555.9|83530.9|83553.6|83528.6|39
1622047070000|2021-05-26 16:37:50|83554.1|83529.1|83553.3|83528.3|83554.3|83529.3|83552.2|83527.2|39
1622047080000|2021-05-26 16:38:00|83553.2|83528.2|83552.8|83527.8|83553.9|83528.9|83552.2|83527.2|30
1622047090000|2021-05-26 16:38:10|83552.2|83527.2|83552.5|83527.5|83554.9|83529.9|83551.5|83526.5|40
1622047100000|2021-05-26 16:38:20|83552.4|83527.4|83549.9|83524.9|83553.2|83528.2|83549.4|83524.4|51
1622047110000|2021-05-26 16:38:30|83550.1|83525.1|83551.5|83526.5|83551.6|83526.6|83549.1|83524.1|41
1622047120000|2021-05-26 16:38:40|83551.4|83526.4|83553.7|83528.7|83554.8|83529.8|83551.2|83526.2|30
1622047130000|2021-05-26 16:38:50|83553.8|83528.8|83554.2|83529.2|83555.3|83530.3|83553.8|83528.8|24
1622047140000|2021-05-26 16:39:00|83554.3|83529.3|83554.4|83529.4|83554.8|83529.8|83553|83528|20
1622047150000|2021-05-26 16:39:10|83554.1|83529.1|83555.6|83530.6|83558|83533|83552.9|83527.9|42
1622047160000|2021-05-26 16:39:20|83555.7|83530.7|83554.2|83529.2|83557.9|83532.9|83550.7|83525.7|58
1622047170000|2021-05-26 16:39:30|83554|83529|83556.6|83531.6|83557.6|83532.6|83554|83529|51
1622047180000|2021-05-26 16:39:40|83555.8|83530.8|83554.7|83529.7|83556.7|83531.7|83554.1|83529.1|45
1622047190000|2021-05-26 16:39:50|83554.8|83529.8|83555.7|83530.7|83556.2|83531.2|83554.5|83529.5|47
1622047200000|2021-05-26 16:40:00|83556.2|83531.2|83551.1|83526.1|83557.2|83532.2|83550.3|83525.3|49
1622047210000|2021-05-26 16:40:10|83551.3|83526.3|83557|83532|83557.4|83532.4|83551.3|83526.3|53
1622047220000|2021-05-26 16:40:20|83557.3|83532.3|83559.4|83534.4|83560.4|83535.4|83555.8|83530.8|57
1622047230000|2021-05-26 16:40:30|83559.7|83534.7|83561.7|83536.7|83561.7|83536.7|83558.2|83533.2|34
1622047240000|2021-05-26 16:40:40|83561.6|83536.6|83561.4|83536.4|83562.2|83537.2|83560.3|83535.3|27
1622047250000|2021-05-26 16:40:50|83564.7|83539.7|83559.1|83534.1|83564.7|83539.7|83557.4|83532.4|65
1622047260000|2021-05-26 16:41:00|83560.5|83535.5|83561|83536|83562.2|83537.2|83558.6|83533.6|56
1622047270000|2021-05-26 16:41:10|83560.5|83535.5|83559.3|83534.3|83564|83539|83559.3|83534.3|45
1622047280000|2021-05-26 16:41:20|83560|83535|83559.7|83534.7|83560.6|83535.6|83555.4|83530.4|50
1622047290000|2021-05-26 16:41:30|83558.9|83533.9|83556.3|83531.3|83559.4|83534.4|83556.2|83531.2|46
1622047300000|2021-05-26 16:41:40|83556.4|83531.4|83556.3|83531.3|83557.5|83532.5|83554.5|83529.5|33
1622047310000|2021-05-26 16:41:50|83556.7|83531.7|83554|83529|83556.7|83531.7|83553.3|83528.3|59
1622047320000|2021-05-26 16:42:00|83553.3|83528.3|83557.6|83532.6|83557.6|83532.6|83553.3|83528.3|41
1622047330000|2021-05-26 16:42:10|83557.2|83532.2|83556.4|83531.4|83558.3|83533.3|83553.7|83528.7|56
1622047340000|2021-05-26 16:42:20|83556.6|83531.6|83557.5|83532.5|83558.1|83533.1|83556.1|83531.1|47
1622047350000|2021-05-26 16:42:30|83556.9|83531.9|83554.9|83529.9|83557.3|83532.3|83554.9|83529.9|37
1622047360000|2021-05-26 16:42:40|83555.5|83530.5|83555.4|83530.4|83556.2|83531.2|83555.2|83530.2|30
1622047370000|2021-05-26 16:42:50|83555.6|83530.6|83554.7|83529.7|83555.8|83530.8|83554.2|83529.2|28
1622047380000|2021-05-26 16:43:00|83554|83529|83558.2|83533.2|83559|83534|83554|83529|53
1622047390000|2021-05-26 16:43:10|83557.3|83532.3|83558.6|83533.6|83558.6|83533.6|83555.4|83530.4|54
1622047400000|2021-05-26 16:43:20|83558.5|83533.5|83558.6|83533.6|83560.3|83535.3|83557.4|83532.4|46
1622047410000|2021-05-26 16:43:30|83559|83534|83561.1|83536.1|83561.1|83536.1|83555.9|83530.9|39
1622047420000|2021-05-26 16:43:40|83560.8|83535.8|83559|83534|83561.9|83536.9|83558.4|83533.4|45
1622047430000|2021-05-26 16:43:50|83559.1|83534.1|83554.2|83529.2|83561.4|83536.4|83553.4|83528.4|52
1622047440000|2021-05-26 16:44:00|83554.6|83529.6|83553|83528|83554.6|83529.6|83552.4|83527.4|37
1622047450000|2021-05-26 16:44:10|83553.1|83528.1|83553.6|83528.6|83555.2|83530.2|83552.4|83527.4|27
1622047460000|2021-05-26 16:44:20|83554|83529|83552.6|83527.6|83554|83529|83551.9|83526.9|31
1622047470000|2021-05-26 16:44:30|83552.5|83527.5|83556|83531|83560.1|83535.1|83552.2|83527.2|31
1622047480000|2021-05-26 16:44:40|83557.3|83532.3|83559.3|83534.3|83560|83535|83556.3|83531.3|36
1622047490000|2021-05-26 16:44:50|83559.2|83534.2|83557.7|83532.7|83559.8|83534.8|83557.2|83532.2|26
1622047500000|2021-05-26 16:45:00|83557.2|83532.2|83558.8|83533.8|83559.9|83534.9|83557.2|83532.2|27
1622047510000|2021-05-26 16:45:10|83559|83534|83559.7|83534.7|83561.5|83536.5|83559|83534|36
1622047520000|2021-05-26 16:45:20|83559.6|83534.6|83561.2|83536.2|83564.1|83539.1|83559.6|83534.6|33
1622047530000|2021-05-26 16:45:30|83561.5|83536.5|83561|83536|83562.1|83537.1|83560.6|83535.6|27
1622047540000|2021-05-26 16:45:40|83560.6|83535.6|83560|83535|83561.1|83536.1|83559.4|83534.4|32
1622047550000|2021-05-26 16:45:50|83560.3|83535.3|83559.3|83534.3|83560.8|83535.8|83558.9|83533.9|19
1622047560000|2021-05-26 16:46:00|83559.6|83534.6|83559.5|83534.5|83561.3|83536.3|83558.9|83533.9|27
1622047570000|2021-05-26 16:46:10|83559.7|83534.7|83560.8|83535.8|83561|83536|83558|83533|33
1622047580000|2021-05-26 16:46:20|83561|83536|83560.5|83535.5|83561.6|83536.6|83559.7|83534.7|34
1622047590000|2021-05-26 16:46:30|83560.6|83535.6|83557.1|83532.1|83561|83536|83554.5|83529.5|51
1622047600000|2021-05-26 16:46:40|83556.6|83531.6|83556.7|83531.7|83559.1|83534.1|83553.2|83528.2|40
1622047610000|2021-05-26 16:46:50|83556.4|83531.4|83551.4|83526.4|83557.3|83532.3|83550.3|83525.3|27
1622047620000|2021-05-26 16:47:00|83552.1|83527.1|83553.5|83528.5|83556.7|83531.7|83552|83527|32
1622047630000|2021-05-26 16:47:10|83553.6|83528.6|83553.6|83528.6|83555.7|83530.7|83553|83528|25
1622047640000|2021-05-26 16:47:20|83554.4|83529.4|83553.8|83528.8|83554.5|83529.5|83552.7|83527.7|16
1622047650000|2021-05-26 16:47:30|83553.9|83528.9|83552.1|83527.1|83554|83529|83552.1|83527.1|12
1622047660000|2021-05-26 16:47:40|83552|83527|83555.7|83530.7|83556.9|83531.9|83551.3|83526.3|24
1622047670000|2021-05-26 16:47:50|83556.8|83531.8|83553.3|83528.3|83558.7|83533.7|83552.2|83527.2|31
1622047680000|2021-05-26 16:48:00|83553.5|83528.5|83559.7|83534.7|83561.9|83536.9|83553.4|83528.4|48
1622047690000|2021-05-26 16:48:10|83559.5|83534.5|83559.7|83534.7|83560.8|83535.8|83558.7|83533.7|33
1622047700000|2021-05-26 16:48:20|83560|83535|83560.2|83535.2|83564.9|83539.9|83559.4|83534.4|38
1622047710000|2021-05-26 16:48:30|83559.6|83534.6|83572.6|83547.6|83572.6|83547.6|83559.6|83534.6|45
1622047720000|2021-05-26 16:48:40|83570.7|83545.7|83570.6|83545.6|83572.9|83547.9|83567.9|83542.9|34
1622047730000|2021-05-26 16:48:50|83573.1|83548.1|83570.6|83545.6|83573.5|83548.5|83570.4|83545.4|21
1622047740000|2021-05-26 16:49:00|83570.4|83545.4|83570.1|83545.1|83572.7|83547.7|83570.1|83545.1|12
1622047750000|2021-05-26 16:49:10|83570.2|83545.2|83570.8|83545.8|83571|83546|83570.2|83545.2|5
1622047760000|2021-05-26 16:49:20|83571.9|83546.9|83567.7|83542.7|83571.9|83546.9|83567.7|83542.7|17
1622047770000|2021-05-26 16:49:30|83569.2|83544.2|83567.7|83542.7|83571.8|83546.8|83565.8|83540.8|23
1622047780000|2021-05-26 16:49:40|83569.2|83544.2|83568|83543|83569.5|83544.5|83568|83543|12
1622047790000|2021-05-26 16:49:50|83567.6|83542.6|83567.7|83542.7|83569.3|83544.3|83567.5|83542.5|12
1622047800000|2021-05-26 16:50:00|83567.2|83542.2|83568.2|83543.2|83568.6|83543.6|83566.8|83541.8|11
1622047810000|2021-05-26 16:50:10|83567.9|83542.9|83561.2|83536.2|83569.5|83544.5|83560.7|83535.7|41
1622047820000|2021-05-26 16:50:20|83561.1|83536.1|83560|83535|83561.1|83536.1|83559.1|83534.1|23
1622047830000|2021-05-26 16:50:30|83559.8|83534.8|83558.6|83533.6|83560|83535|83558.6|83533.6|8
1622047840000|2021-05-26 16:50:40|83558.7|83533.7|83559.6|83534.6|83560.6|83535.6|83558.1|83533.1|23
1622047850000|2021-05-26 16:50:50|83559.3|83534.3|83559|83534|83560.3|83535.3|83559|83534|16
1622047860000|2021-05-26 16:51:00|83559.4|83534.4|83565.6|83540.6|83565.6|83540.6|83559.3|83534.3|34
1622047870000|2021-05-26 16:51:10|83565.7|83540.7|83561.7|83536.7|83566.2|83541.2|83561.7|83536.7|36
1622047880000|2021-05-26 16:51:20|83561.9|83536.9|83561.1|83536.1|83563.7|83538.7|83560.7|83535.7|22
1622047890000|2021-05-26 16:51:30|83560.9|83535.9|83559.7|83534.7|83562.1|83537.1|83559.5|83534.5|30
1622047900000|2021-05-26 16:51:40|83559.9|83534.9|83560.2|83535.2|83562|83537|83557.8|83532.8|35
1622047910000|2021-05-26 16:51:50|83558.5|83533.5|83561|83536|83562.9|83537.9|83558.4|83533.4|41
1622047920000|2021-05-26 16:52:00|83561.8|83536.8|83559.7|83534.7|83561.8|83536.8|83558|83533|22
1622047930000|2021-05-26 16:52:10|83559.9|83534.9|83561.2|83536.2|83562.3|83537.3|83559.1|83534.1|26
1622047940000|2021-05-26 16:52:20|83561.6|83536.6|83557.6|83532.6|83563.1|83538.1|83557.6|83532.6|19
1622047950000|2021-05-26 16:52:30|83557.1|83532.1|83559.9|83534.9|83562.8|83537.8|83556.5|83531.5|29
1622047960000|2021-05-26 16:52:40|83559.2|83534.2|83558.2|83533.2|83562.4|83537.4|83557.7|83532.7|25
1622047970000|2021-05-26 16:52:50|83560.4|83535.4|83558.7|83533.7|83560.4|83535.4|83556.6|83531.6|12
1622047980000|2021-05-26 16:53:00|83558.8|83533.8|83562.1|83537.1|83563.1|83538.1|83556.8|83531.8|37
1622047990000|2021-05-26 16:53:10|83562.7|83537.7|83561.2|83536.2|83564.5|83539.5|83559.5|83534.5|26
1622048000000|2021-05-26 16:53:20|83561|83536|83560.7|83535.7|83566.8|83541.8|83560.7|83535.7|31
1622048010000|2021-05-26 16:53:30|83561.3|83536.3|83562.2|83537.2|83565.3|83540.3|83561|83536|37
1622048020000|2021-05-26 16:53:40|83561.4|83536.4|83564.5|83539.5|83564.6|83539.6|83561.2|83536.2|20
1622048030000|2021-05-26 16:53:50|83563.7|83538.7|83567.2|83542.2|83567.2|83542.2|83560.8|83535.8|33
1622048040000|2021-05-26 16:54:00|83566.5|83541.5|83564.9|83539.9|83568.5|83543.5|83563.5|83538.5|37
1622048050000|2021-05-26 16:54:10|83565.2|83540.2|83562.6|83537.6|83566.1|83541.1|83562.3|83537.3|31
1622048060000|2021-05-26 16:54:20|83562.8|83537.8|83564.3|83539.3|83565.6|83540.6|83562|83537|16
1622048070000|2021-05-26 16:54:30|83564.8|83539.8|83563.2|83538.2|83565.5|83540.5|83562.2|83537.2|20
1622048080000|2021-05-26 16:54:40|83563|83538|83558.6|83533.6|83563|83538|83558|83533|34
1622048090000|2021-05-26 16:54:50|83558.7|83533.7|83560.2|83535.2|83566.5|83541.5|83556.9|83531.9|31
1622048100000|2021-05-26 16:55:00|83560.1|83535.1|83558|83533|83560.2|83535.2|83557.6|83532.6|34
1622048110000|2021-05-26 16:55:10|83558.2|83533.2|83558|83533|83559.2|83534.2|83557.7|83532.7|18
1622048120000|2021-05-26 16:55:20|83557.9|83532.9|83560.5|83535.5|83561.1|83536.1|83557.9|83532.9|25
1622048130000|2021-05-26 16:55:30|83561.1|83536.1|83562.8|83537.8|83564|83539|83560.3|83535.3|33
1622048140000|2021-05-26 16:55:40|83563.6|83538.6|83567.7|83542.7|83570.2|83545.2|83562.2|83537.2|41
1622048150000|2021-05-26 16:55:50|83567.5|83542.5|83568.1|83543.1|83569.3|83544.3|83564.9|83539.9|25
1622048160000|2021-05-26 16:56:00|83568.2|83543.2|83575.3|83550.3|83575.7|83550.7|83568.2|83543.2|26
1622048170000|2021-05-26 16:56:10|83574.9|83549.9|83572.4|83547.4|83574.9|83549.9|83570.3|83545.3|34
1622048180000|2021-05-26 16:56:20|83573.2|83548.2|83573.5|83548.5|83574.1|83549.1|83571.6|83546.6|20
1622048190000|2021-05-26 16:56:30|83573.2|83548.2|83575.5|83550.5|83577.6|83552.6|83573.2|83548.2|24
1622048200000|2021-05-26 16:56:40|83575.2|83550.2|83572|83547|83575.4|83550.4|83571.1|83546.1|32
1622048210000|2021-05-26 16:56:50|83572.2|83547.2|83570.8|83545.8|83572.5|83547.5|83570.8|83545.8|19
1622048220000|2021-05-26 16:57:00|83570.6|83545.6|83571.6|83546.6|83571.8|83546.8|83570.6|83545.6|19
1622048230000|2021-05-26 16:57:10|83571.7|83546.7|83571.1|83546.1|83572.3|83547.3|83571|83546|8
1622048240000|2021-05-26 16:57:20|83571|83546|83572.5|83547.5|83575.5|83550.5|83570.4|83545.4|42
1622048250000|2021-05-26 16:57:30|83575.7|83550.7|83575.8|83550.8|83576.8|83551.8|83573.2|83548.2|35
1622048260000|2021-05-26 16:57:40|83575.6|83550.6|83576.5|83551.5|83579.3|83554.3|83574.9|83549.9|35
1622048270000|2021-05-26 16:57:50|83574.7|83549.7|83574.4|83549.4|83576.3|83551.3|83573.5|83548.5|38
1622048280000|2021-05-26 16:58:00|83574.8|83549.8|83586.7|83561.7|83587.4|83562.4|83574.6|83549.6|58
1622048290000|2021-05-26 16:58:10|83585.1|83560.1|83580.1|83555.1|83586.1|83561.1|83580.1|83555.1|54
1622048300000|2021-05-26 16:58:20|83580.6|83555.6|83577.8|83552.8|83582|83557|83577.1|83552.1|43
1622048310000|2021-05-26 16:58:30|83577.7|83552.7|83584.5|83559.5|83584.5|83559.5|83575.5|83550.5|45
1622048320000|2021-05-26 16:58:40|83586.3|83561.3|83586.4|83561.4|83588.5|83563.5|83585.7|83560.7|38
1622048330000|2021-05-26 16:58:50|83586.7|83561.7|83588.9|83563.9|83592.1|83567.1|83586.7|83561.7|40
1622048340000|2021-05-26 16:59:00|83588.7|83563.7|83588.7|83563.7|83588.9|83563.9|83587.8|83562.8|46
1622048350000|2021-05-26 16:59:10|83588.6|83563.6|83586.1|83561.1|83589.2|83564.2|83585|83560|42
1622048360000|2021-05-26 16:59:20|83586.9|83561.9|83583|83558|83586.9|83561.9|83581.6|83556.6|40
1622048370000|2021-05-26 16:59:30|83582.1|83557.1|83581.9|83556.9|83585|83560|83578.6|83553.6|39
1622048380000|2021-05-26 16:59:40|83581.4|83556.4|83584.2|83559.2|83584.9|83559.9|83579.6|83554.6|52
1622048390000|2021-05-26 16:59:50|83584.4|83559.4|83587.4|83562.4|83587.4|83562.4|83582.3|83557.3|47
1622048400000|2021-05-26 17:00:00|83587.5|83562.5|83590.4|83565.4|83592|83567|83583.9|83558.9|57
1622048410000|2021-05-26 17:00:10|83590.9|83565.9|83591.6|83566.6|83591.9|83566.9|83589.3|83564.3|35
1622048420000|2021-05-26 17:00:20|83591.7|83566.7|83591.5|83566.5|83591.7|83566.7|83589|83564|22
1622048430000|2021-05-26 17:00:30|83591.4|83566.4|83590.8|83565.8|83591.8|83566.8|83588.4|83563.4|37
1622048440000|2021-05-26 17:00:40|83591.2|83566.2|83592.9|83567.9|83595|83570|83590.1|83565.1|41
1622048450000|2021-05-26 17:00:50|83593.4|83568.4|83592.8|83567.8|83594.6|83569.6|83592|83567|29
1622048460000|2021-05-26 17:01:00|83592.5|83567.5|83592.5|83567.5|83594|83569|83591.9|83566.9|33
1622048470000|2021-05-26 17:01:10|83592.6|83567.6|83591.6|83566.6|83595.5|83570.5|83590.7|83565.7|33
1622048480000|2021-05-26 17:01:20|83592|83567|83592.9|83567.9|83592.9|83567.9|83590.7|83565.7|36
1622048490000|2021-05-26 17:01:30|83592.7|83567.7|83592.6|83567.6|83593.5|83568.5|83591.7|83566.7|27
1622048500000|2021-05-26 17:01:40|83592.8|83567.8|83591|83566|83593.5|83568.5|83591|83566|21
1622048510000|2021-05-26 17:01:50|83590.9|83565.9|83590.3|83565.3|83592.6|83567.6|83589.4|83564.4|28
1622048520000|2021-05-26 17:02:00|83589.8|83564.8|83579.6|83554.6|83590.5|83565.5|83578.7|83553.7|63
1622048530000|2021-05-26 17:02:10|83582.2|83557.2|83579.6|83554.6|83583|83558|83578.7|83553.7|61
1622048540000|2021-05-26 17:02:20|83579.7|83554.7|83578.1|83553.1|83582|83557|83576.8|83551.8|44
1622048550000|2021-05-26 17:02:30|83578.8|83553.8|83574|83549|83581.7|83556.7|83571.5|83546.5|49
1622048560000|2021-05-26 17:02:40|83571.4|83546.4|83572.9|83547.9|83573.2|83548.2|83570.4|83545.4|35
1622048570000|2021-05-26 17:02:50|83571.2|83546.2|83574.2|83549.2|83574.4|83549.4|83570.6|83545.6|40
1622048580000|2021-05-26 17:03:00|83574|83549|83575.7|83550.7|83578.8|83553.8|83570|83545|47
1622048590000|2021-05-26 17:03:10|83574.2|83549.2|83577.3|83552.3|83577.5|83552.5|83573.4|83548.4|27
1622048600000|2021-05-26 17:03:20|83577.7|83552.7|83569.1|83544.1|83580.4|83555.4|83568.5|83543.5|55
1622048610000|2021-05-26 17:03:30|83569|83544|83568.9|83543.9|83572.2|83547.2|83568.6|83543.6|49
1622048620000|2021-05-26 17:03:40|83568.7|83543.7|83575.3|83550.3|83575.3|83550.3|83568.4|83543.4|36
1622048630000|2021-05-26 17:03:50|83575|83550|83571.8|83546.8|83575.4|83550.4|83571.8|83546.8|44
1622048640000|2021-05-26 17:04:00|83571.5|83546.5|83573.2|83548.2|83574.2|83549.2|83571.5|83546.5|38
1622048650000|2021-05-26 17:04:10|83573|83548|83574.2|83549.2|83574.2|83549.2|83572.7|83547.7|20
1622048660000|2021-05-26 17:04:20|83575|83550|83573.3|83548.3|83575|83550|83573.1|83548.1|16
1622048670000|2021-05-26 17:04:30|83574.4|83549.4|83574.4|83549.4|83574.4|83549.4|83571.6|83546.6|28
1622048680000|2021-05-26 17:04:40|83573.7|83548.7|83574.9|83549.9|83576.2|83551.2|83571.6|83546.6|28
1622048690000|2021-05-26 17:04:50|83574.2|83549.2|83574.2|83549.2|83575|83550|83573.1|83548.1|38
1622048700000|2021-05-26 17:05:00|83575.3|83550.3|83573.3|83548.3|83575.6|83550.6|83571.9|83546.9|36
1622048710000|2021-05-26 17:05:10|83573.1|83548.1|83570.2|83545.2|83573.4|83548.4|83568|83543|35
1622048720000|2021-05-26 17:05:20|83570.3|83545.3|83572.8|83547.8|83573.7|83548.7|83568.9|83543.9|35
1622048730000|2021-05-26 17:05:30|83573.8|83548.8|83572.9|83547.9|83574.3|83549.3|83569.8|83544.8|25
1622048740000|2021-05-26 17:05:40|83572.8|83547.8|83571|83546|83577.6|83552.6|83570.1|83545.1|30
1622048750000|2021-05-26 17:05:50|83571.2|83546.2|83568.9|83543.9|83571.3|83546.3|83568.3|83543.3|33
1622048760000|2021-05-26 17:06:00|83567.8|83542.8|83569.1|83544.1|83569.3|83544.3|83564.3|83539.3|37
1622048770000|2021-05-26 17:06:10|83567.9|83542.9|83573.9|83548.9|83575.9|83550.9|83567.8|83542.8|37
1622048780000|2021-05-26 17:06:20|83573.7|83548.7|83571.7|83546.7|83573.7|83548.7|83571.4|83546.4|22
1622048790000|2021-05-26 17:06:30|83572.1|83547.1|83566.3|83541.3|83573.1|83548.1|83565.2|83540.2|32
1622048800000|2021-05-26 17:06:40|83566.2|83541.2|83566.3|83541.3|83567.3|83542.3|83563.4|83538.4|39
1622048810000|2021-05-26 17:06:50|83566.4|83541.4|83568.4|83543.4|83571.9|83546.9|83566.2|83541.2|51
1622048820000|2021-05-26 17:07:00|83568.6|83543.6|83569.3|83544.3|83570.2|83545.2|83564.8|83539.8|50
1622048830000|2021-05-26 17:07:10|83569.2|83544.2|83568.9|83543.9|83569.9|83544.9|83565.6|83540.6|36
1622048840000|2021-05-26 17:07:20|83569|83544|83569.7|83544.7|83569.9|83544.9|83567.7|83542.7|25
1622048850000|2021-05-26 17:07:30|83570.6|83545.6|83569.1|83544.1|83571.8|83546.8|83566.3|83541.3|20
1622048860000|2021-05-26 17:07:40|83568|83543|83565.8|83540.8|83569.5|83544.5|83565.6|83540.6|26
1622048870000|2021-05-26 17:07:50|83566.2|83541.2|83562.4|83537.4|83566.2|83541.2|83560.3|83535.3|27
1622048880000|2021-05-26 17:08:00|83563.6|83538.6|83566.3|83541.3|83568.2|83543.2|83559.4|83534.4|50
1622048890000|2021-05-26 17:08:10|83567.3|83542.3|83569.9|83544.9|83569.9|83544.9|83562.1|83537.1|42
1622048900000|2021-05-26 17:08:20|83570|83545|83570.4|83545.4|83572.2|83547.2|83565|83540|62
1622048910000|2021-05-26 17:08:30|83571.4|83546.4|83574.9|83549.9|83575.6|83550.6|83570.4|83545.4|57
1622048920000|2021-05-26 17:08:40|83577.9|83552.9|83600.6|83575.6|83601.4|83576.4|83577.9|83552.9|75
1622048930000|2021-05-26 17:08:50|83600.3|83575.3|83598.5|83573.5|83602.5|83577.5|83596.6|83571.6|62
1622048940000|2021-05-26 17:09:00|83598.6|83573.6|83633.4|83608.4|83647.9|83608.4|83598.6|83573.6|67
1622048950000|2021-05-26 17:09:10|83634.5|83609.5|83651.3|83626.3|83680.9|83631.5|83632.4|83599.7|76
1622048960000|2021-05-26 17:09:20|83651.4|83626.4|83649.4|83624.4|83654.1|83629.1|83647.7|83622.7|73
1622048970000|2021-05-26 17:09:30|83647.6|83622.6|83640.9|83615.9|83655.8|83622.6|83639.8|83605.3|62
1622048980000|2021-05-26 17:09:40|83640.8|83615.8|83642.1|83617.1|83643.2|83618.2|83637.5|83612.5|70
1622048990000|2021-05-26 17:09:50|83642.2|83617.2|83631.4|83606.4|83642.2|83617.2|83630.9|83605.9|53
1622049000000|2021-05-26 17:10:00|83633.9|83608.9|83640.7|83615.7|83643.3|83618.3|83632.5|83607.5|48
1622049010000|2021-05-26 17:10:10|83641|83616|83643.1|83618.1|83645.6|83620.6|83640.3|83615.3|36
1622049020000|2021-05-26 17:10:20|83642.5|83617.5|83640.6|83615.6|83644.1|83619.1|83638.5|83613.5|43
1622049030000|2021-05-26 17:10:30|83640.7|83615.7|83639.1|83614.1|83641.9|83616.9|83635.6|83610.6|42
1622049040000|2021-05-26 17:10:40|83636.5|83611.5|83643.7|83618.7|83645.7|83620.7|83636.1|83611.1|33
1622049050000|2021-05-26 17:10:50|83643|83618|83644.8|83619.8|83646|83621|83643|83618|22
1622049060000|2021-05-26 17:11:00|83644.4|83619.4|83649.6|83624.6|83650|83625|83644.3|83619.3|33
1622049070000|2021-05-26 17:11:10|83650.7|83625.7|83649.3|83624.3|83651.3|83626.3|83648.8|83623.8|33
1622049080000|2021-05-26 17:11:20|83649.1|83624.1|83651.2|83626.2|83657.4|83632.4|83648.8|83623.8|38
1622049090000|2021-05-26 17:11:30|83651.3|83626.3|83652.7|83627.7|83658|83633|83651.3|83626.3|32
1622049100000|2021-05-26 17:11:40|83653|83628|83650.8|83625.8|83654.3|83629.3|83647.3|83622.3|29
1622049110000|2021-05-26 17:11:50|83653.9|83628.9|83649.9|83624.9|83655.1|83630.1|83649|83624|21
1622049120000|2021-05-26 17:12:00|83650.8|83625.8|83647.5|83622.5|83652.9|83627.9|83643|83618|59
1622049130000|2021-05-26 17:12:10|83647.2|83622.2|83645.4|83620.4|83647.2|83622.2|83639.1|83614.1|48
1622049140000|2021-05-26 17:12:20|83644.7|83619.7|83640.4|83615.4|83644.7|83619.7|83639.4|83614.4|42
1622049150000|2021-05-26 17:12:30|83640.3|83615.3|83640.5|83615.5|83640.8|83615.8|83639.4|83614.4|33
1622049160000|2021-05-26 17:12:40|83639.4|83614.4|83636.4|83611.4|83643.8|83618.8|83635.6|83610.6|30
1622049170000|2021-05-26 17:12:50|83636.2|83611.2|83634.6|83609.6|83640.4|83615.4|83633|83608|50
1622049180000|2021-05-26 17:13:00|83633|83608|83633.3|83608.3|83633.9|83608.9|83632.7|83607.7|44
1622049190000|2021-05-26 17:13:10|83634.6|83609.6|83636.4|83611.4|83638.2|83613.2|83633.7|83608.7|36
1622049200000|2021-05-26 17:13:20|83636.6|83611.6|83635.6|83610.6|83636.9|83611.9|83635.6|83610.6|17
1622049210000|2021-05-26 17:13:30|83635.4|83610.4|83637.2|83612.2|83637.6|83612.6|83635.4|83610.4|23
1622049220000|2021-05-26 17:13:40|83636.7|83611.7|83634.1|83609.1|83636.9|83611.9|83632.4|83607.4|34
1622049230000|2021-05-26 17:13:50|83633.7|83608.7|83635.1|83610.1|83637.6|83612.6|83632|83607|31
1622049240000|2021-05-26 17:14:00|83635.8|83610.8|83634.6|83609.6|83638|83613|83631.3|83606.3|50
1622049250000|2021-05-26 17:14:10|83634.8|83609.8|83634.8|83609.8|83635.6|83610.6|83631.4|83606.4|33
1622049260000|2021-05-26 17:14:20|83634.5|83609.5|83631|83606|83634.8|83609.8|83629.9|83604.9|21
1622049270000|2021-05-26 17:14:30|83631.5|83606.5|83635.6|83610.6|83637.2|83612.2|83631.5|83606.5|22
1622049280000|2021-05-26 17:14:40|83635.2|83610.2|83629.6|83604.6|83636.7|83611.7|83628.5|83603.5|42
1622049290000|2021-05-26 17:14:50|83629.8|83604.8|83630.4|83605.4|83633.7|83608.7|83629.4|83604.4|39
1622049300000|2021-05-26 17:15:00|83630.6|83605.6|83633.3|83608.3|83635|83610|83630.5|83605.5|56
1622049310000|2021-05-26 17:15:10|83633.6|83608.6|83634.9|83609.9|83636.1|83611.1|83633.2|83608.2|50
1622049320000|2021-05-26 17:15:20|83634.5|83609.5|83634.7|83609.7|83634.9|83609.9|83634.1|83609.1|15
1622049330000|2021-05-26 17:15:30|83634.5|83609.5|83633.2|83608.2|83639.3|83614.3|83632.5|83607.5|34
1622049340000|2021-05-26 17:15:40|83633.4|83608.4|83634.1|83609.1|83634.1|83609.1|83633.2|83608.2|13
1622049350000|2021-05-26 17:15:50|83633.9|83608.9|83636.9|83611.9|83639|83614|83633.7|83608.7|27
1622049360000|2021-05-26 17:16:00|83637.4|83612.4|83641.1|83616.1|83642.2|83617.2|83637.4|83612.4|38
1622049370000|2021-05-26 17:16:10|83641.3|83616.3|83639.7|83614.7|83642.1|83617.1|83639|83614|38
1622049380000|2021-05-26 17:16:20|83639.9|83614.9|83639.5|83614.5|83639.9|83614.9|83637.8|83612.8|34
1622049390000|2021-05-26 17:16:30|83639.3|83614.3|83638.6|83613.6|83639.5|83614.5|83637.1|83612.1|35
1622049400000|2021-05-26 17:16:40|83638.1|83613.1|83638.9|83613.9|83640.6|83615.6|83637.2|83612.2|39
1622049410000|2021-05-26 17:16:50|83638.3|83613.3|83628.8|83603.8|83638.6|83613.6|83628.8|83603.8|48
1622049420000|2021-05-26 17:17:00|83629|83604|83633.2|83608.2|83635.1|83610.1|83629|83604|39
1622049430000|2021-05-26 17:17:10|83633.5|83608.5|83632.6|83607.6|83633.5|83608.5|83631.6|83606.6|26
1622049440000|2021-05-26 17:17:20|83632.8|83607.8|83633.9|83608.9|83635.1|83610.1|83632.8|83607.8|31
1622049450000|2021-05-26 17:17:30|83634|83609|83633.7|83608.7|83634.4|83609.4|83633|83608|22
1622049460000|2021-05-26 17:17:40|83634.7|83609.7|83634.1|83609.1|83635.5|83610.5|83633.4|83608.4|37
1622049470000|2021-05-26 17:17:50|83634.3|83609.3|83637.6|83612.6|83639.7|83614.7|83634.3|83609.3|35
1622049480000|2021-05-26 17:18:00|83637.8|83612.8|83641.2|83616.2|83642.2|83617.2|83636.2|83611.2|32
1622049490000|2021-05-26 17:18:10|83641|83616|83656|83631|83665.3|83640.3|83640.7|83615.7|63
1622049500000|2021-05-26 17:18:20|83656.3|83631.3|83646.3|83621.3|83656.3|83631.3|83646.2|83621.2|52
1622049510000|2021-05-26 17:18:30|83646|83621|83657.8|83632.8|83659|83634|83644.9|83619.9|53
1622049520000|2021-05-26 17:18:40|83657.3|83632.3|83654.3|83629.3|83658.1|83633.1|83654.2|83629.2|22
1622049530000|2021-05-26 17:18:50|83654.6|83629.6|83657.8|83632.8|83658.1|83633.1|83652.7|83627.7|32
1622049540000|2021-05-26 17:19:00|83658|83633|83661.9|83636.9|83663.1|83638.1|83656.6|83631.6|59
1622049550000|2021-05-26 17:19:10|83663.9|83638.9|83667.9|83642.9|83669.2|83644.2|83661|83636|63
1622049560000|2021-05-26 17:19:20|83667.2|83642.2|83680.5|83655.5|83680.5|83655.5|83666.4|83641.4|54
1622049570000|2021-05-26 17:19:30|83679.7|83654.7|83669.3|83644.3|83679.7|83654.7|83668.4|83643.4|52
1622049580000|2021-05-26 17:19:40|83669.6|83644.6|83676.1|83651.1|83676.1|83651.1|83668.4|83643.4|49
1622049590000|2021-05-26 17:19:50|83675.2|83650.2|83678.5|83653.5|83682|83657|83675.2|83650.2|62
1622049600000|2021-05-26 17:20:00|83678.2|83653.2|83679.6|83654.6|83679.7|83654.7|83676.6|83651.6|64
1622049610000|2021-05-26 17:20:10|83679.4|83654.4|83675.7|83650.7|83679.4|83654.4|83675.4|83650.4|42
1622049620000|2021-05-26 17:20:20|83674.4|83649.4|83673.4|83648.4|83676|83651|83673.3|83648.3|31
1622049630000|2021-05-26 17:20:30|83672.8|83647.8|83669.5|83644.5|83673.1|83648.1|83667.4|83642.4|52
1622049640000|2021-05-26 17:20:40|83669.3|83644.3|83674.9|83649.9|83675.5|83650.5|83669.3|83644.3|46
1622049650000|2021-05-26 17:20:50|83674.4|83649.4|83670.6|83645.6|83675.1|83650.1|83669.1|83644.1|64
1622049660000|2021-05-26 17:21:00|83669.1|83644.1|83665.7|83640.7|83671.7|83646.7|83665.3|83640.3|45
1622049670000|2021-05-26 17:21:10|83665.8|83640.8|83665.1|83640.1|83667.4|83642.4|83664.3|83639.3|50
1622049680000|2021-05-26 17:21:20|83664.7|83639.7|83664.6|83639.6|83667.3|83642.3|83659.8|83634.8|61
1622049690000|2021-05-26 17:21:30|83664|83639|83665.7|83640.7|83667.2|83642.2|83661.6|83636.6|61
1622049700000|2021-05-26 17:21:40|83665.8|83640.8|83667.6|83642.6|83668.2|83643.2|83664|83639|61
1622049710000|2021-05-26 17:21:50|83668|83643|83668.1|83643.1|83669.1|83644.1|83666.1|83641.1|58
1622049720000|2021-05-26 17:22:00|83667.9|83642.9|83660.6|83635.6|83667.9|83642.9|83659.3|83634.3|59
1622049730000|2021-05-26 17:22:10|83661.5|83636.5|83663.7|83638.7|83665.9|83640.9|83659.5|83634.5|50
1622049740000|2021-05-26 17:22:20|83663.9|83638.9|83671.6|83646.6|83671.6|83646.6|83663.9|83638.9|58
1622049750000|2021-05-26 17:22:30|83671.7|83646.7|83677.8|83652.8|83679.9|83654.9|83670.5|83645.5|67
1622049760000|2021-05-26 17:22:40|83677.4|83652.4|83680.4|83655.4|83681.5|83656.5|83676.3|83651.3|64
1622049770000|2021-05-26 17:22:50|83679.7|83654.7|83670.5|83645.5|83682.1|83657.1|83668.9|83643.9|68
1622049780000|2021-05-26 17:23:00|83670.1|83645.1|83670.3|83645.3|83672.6|83647.6|83666.8|83641.8|54
1622049790000|2021-05-26 17:23:10|83670.7|83645.7|83668.7|83643.7|83670.7|83645.7|83667.7|83642.7|45
1622049800000|2021-05-26 17:23:20|83667.6|83642.6|83671.5|83646.5|83677.5|83652.5|83667.6|83642.6|57
1622049810000|2021-05-26 17:23:30|83672.2|83647.2|83672.8|83647.8|83674|83649|83670.5|83645.5|58
1622049820000|2021-05-26 17:23:40|83673|83648|83673.1|83648.1|83674.3|83649.3|83672.3|83647.3|38
1622049830000|2021-05-26 17:23:50|83673.4|83648.4|83673.3|83648.3|83674.6|83649.6|83668.4|83643.4|62
1622049840000|2021-05-26 17:24:00|83673.2|83648.2|83672.8|83647.8|83674|83649|83670.9|83645.9|40
1622049850000|2021-05-26 17:24:10|83673|83648|83671.3|83646.3|83673|83648|83671.3|83646.3|50
1622049860000|2021-05-26 17:24:20|83671.6|83646.6|83670.7|83645.7|83673.1|83648.1|83668.5|83643.5|46
1622049870000|2021-05-26 17:24:30|83669.4|83644.4|83667.5|83642.5|83672.5|83647.5|83666.6|83641.6|48
1622049880000|2021-05-26 17:24:40|83667.8|83642.8|83668.7|83643.7|83670.6|83645.6|83666.8|83641.8|38
1622049890000|2021-05-26 17:24:50|83668.3|83643.3|83668.4|83643.4|83668.9|83643.9|83665.1|83640.1|36
1622049900000|2021-05-26 17:25:00|83665.2|83640.2|83667.6|83642.6|83670.3|83645.3|83664.2|83639.2|48
1622049910000|2021-05-26 17:25:10|83665.6|83640.6|83665.7|83640.7|83671.5|83646.5|83665.2|83640.2|44
1622049920000|2021-05-26 17:25:20|83666|83641|83671.7|83646.7|83672.7|83647.7|83666|83641|43
1622049930000|2021-05-26 17:25:30|83671.4|83646.4|83671.8|83646.8|83673.1|83648.1|83670.3|83645.3|40
1622049940000|2021-05-26 17:25:40|83671.9|83646.9|83672.2|83647.2|83672.8|83647.8|83671|83646|31
1622049950000|2021-05-26 17:25:50|83671.5|83646.5|83668.3|83643.3|83673.9|83648.9|83668.3|83643.3|36
1622049960000|2021-05-26 17:26:00|83669.6|83644.6|83672.4|83647.4|83673.7|83648.7|83669.4|83644.4|27
1622049970000|2021-05-26 17:26:10|83670.3|83645.3|83668|83643|83672|83647|83663.8|83638.8|38
1622049980000|2021-05-26 17:26:20|83668.2|83643.2|83668.7|83643.7|83674.9|83649.9|83666.7|83641.7|57
1622049990000|2021-05-26 17:26:30|83669|83644|83670.9|83645.9|83673.2|83648.2|83669|83644|47
1622050000000|2021-05-26 17:26:40|83670.5|83645.5|83669.8|83644.8|83674.2|83649.2|83668.1|83643.1|58
1622050010000|2021-05-26 17:26:50|83669.2|83644.2|83672.6|83647.6|83674.3|83649.3|83668.7|83643.7|50
1622050020000|2021-05-26 17:27:00|83672.4|83647.4|83674.4|83649.4|83674.4|83649.4|83670.3|83645.3|43
1622050030000|2021-05-26 17:27:10|83674.1|83649.1|83671|83646|83676.1|83651.1|83671|83646|54
1622050040000|2021-05-26 17:27:20|83671.3|83646.3|83680.3|83655.3|83680.4|83655.4|83671.3|83646.3|45
1622050050000|2021-05-26 17:27:30|83680.2|83655.2|83681.1|83656.1|83682.3|83657.3|83679.6|83654.6|51
1622050060000|2021-05-26 17:27:40|83681.4|83656.4|83680.7|83655.7|83682.6|83657.6|83680.7|83655.7|28
1622050070000|2021-05-26 17:27:50|83680.5|83655.5|83681.1|83656.1|83681.6|83656.6|83679.7|83654.7|58
1622050080000|2021-05-26 17:28:00|83681.3|83656.3|83678.7|83653.7|83682.5|83657.5|83675.1|83650.1|46
1622050090000|2021-05-26 17:28:10|83678.1|83653.1|83675.8|83650.8|83679|83654|83674.7|83649.7|44
1622050100000|2021-05-26 17:28:20|83674.3|83649.3|83675.9|83650.9|83676.4|83651.4|83673.9|83648.9|41
1622050110000|2021-05-26 17:28:30|83675.3|83650.3|83670.2|83645.2|83675.8|83650.8|83668.8|83643.8|47
1622050120000|2021-05-26 17:28:40|83670.5|83645.5|83674.3|83649.3|83675|83650|83666.5|83641.5|62
1622050130000|2021-05-26 17:28:50|83674.4|83649.4|83674.6|83649.6|83675.1|83650.1|83670.4|83645.4|43
1622050140000|2021-05-26 17:29:00|83674.8|83649.8|83672.9|83647.9|83674.8|83649.8|83672.9|83647.9|25
1622050150000|2021-05-26 17:29:10|83673.1|83648.1|83669.5|83644.5|83674.2|83649.2|83665.7|83640.7|28
1622050160000|2021-05-26 17:29:20|83668.9|83643.9|83663.4|83638.4|83670.5|83645.5|83662.5|83637.5|42
1622050170000|2021-05-26 17:29:30|83662.5|83637.5|83669.7|83644.7|83670.2|83645.2|83662.5|83637.5|32
1622050180000|2021-05-26 17:29:40|83666.6|83641.6|83663.1|83638.1|83671|83646|83663.1|83638.1|65
1622050190000|2021-05-26 17:29:50|83662.3|83637.3|83662.1|83637.1|83666.4|83641.4|83661.3|83636.3|35
1622050200000|2021-05-26 17:30:00|83662|83637|83668.5|83643.5|83670.3|83645.3|83661.2|83636.2|60
1622050210000|2021-05-26 17:30:10|83670.4|83645.4|83663|83638|83671.4|83646.4|83663|83638|69
1622050220000|2021-05-26 17:30:20|83664.3|83639.3|83665.7|83640.7|83666.3|83641.3|83661.1|83636.1|47
1622050230000|2021-05-26 17:30:30|83665.1|83640.1|83662.8|83637.8|83666.3|83641.3|83662.7|83637.7|27
1622050240000|2021-05-26 17:30:40|83662.2|83637.2|83660.7|83635.7|83666.9|83641.9|83660.6|83635.6|18
1622050250000|2021-05-26 17:30:50|83661.9|83636.9|83661.9|83636.9|83664.1|83639.1|83660.4|83635.4|13
1622050260000|2021-05-26 17:31:00|83662.4|83637.4|83663|83638|83663.2|83638.2|83659.6|83634.6|18
1622050270000|2021-05-26 17:31:10|83663.2|83638.2|83663.9|83638.9|83666.5|83641.5|83661.9|83636.9|19
1622050280000|2021-05-26 17:31:20|83663.5|83638.5|83667.9|83642.9|83670.1|83645.1|83658|83633|39
1622050290000|2021-05-26 17:31:30|83667.3|83642.3|83666.2|83641.2|83667.3|83642.3|83664.4|83639.4|18
1622050300000|2021-05-26 17:31:40|83665.1|83640.1|83665.6|83640.6|83665.9|83640.9|83661.9|83636.9|23
1622050310000|2021-05-26 17:31:50|83665.7|83640.7|83663.9|83638.9|83665.7|83640.7|83663.4|83638.4|16
1622050320000|2021-05-26 17:32:00|83663.5|83638.5|83664.8|83639.8|83665.5|83640.5|83662.3|83637.3|28
1622050330000|2021-05-26 17:32:10|83661.9|83636.9|83662.1|83637.1|83662.7|83637.7|83660.8|83635.8|27
1622050340000|2021-05-26 17:32:20|83661.9|83636.9|83661.8|83636.8|83663.4|83638.4|83659.9|83634.9|18
1622050350000|2021-05-26 17:32:30|83660|83635|83662|83637|83663.9|83638.9|83660|83635|27
1622050360000|2021-05-26 17:32:40|83662.3|83637.3|83660.4|83635.4|83668.8|83643.8|83660|83635|26
1622050370000|2021-05-26 17:32:50|83661.9|83636.9|83666.2|83641.2|83668.6|83643.6|83661.2|83636.2|45
1622050380000|2021-05-26 17:33:00|83666.1|83641.1|83665|83640|83667.2|83642.2|83664.1|83639.1|44
1622050390000|2021-05-26 17:33:10|83665.4|83640.4|83664.8|83639.8|83665.6|83640.6|83663.9|83638.9|21
1622050400000|2021-05-26 17:33:20|83665.1|83640.1|83663.2|83638.2|83666|83641|83663|83638|17
1622050410000|2021-05-26 17:33:30|83663.6|83638.6|83666.7|83641.7|83670.5|83645.5|83659.7|83634.7|26
1622050420000|2021-05-26 17:33:40|83666.5|83641.5|83667.8|83642.8|83668|83643|83663.3|83638.3|29
1622050430000|2021-05-26 17:33:50|83667.6|83642.6|83666.9|83641.9|83669|83644|83666.5|83641.5|29
1622050440000|2021-05-26 17:34:00|83667.2|83642.2|83668.3|83643.3|83668.4|83643.4|83666.8|83641.8|21
1622050450000|2021-05-26 17:34:10|83668.2|83643.2|83669.2|83644.2|83670.3|83645.3|83667.9|83642.9|44
1622050460000|2021-05-26 17:34:20|83669|83644|83667.7|83642.7|83671.7|83646.7|83667.3|83642.3|36
1622050470000|2021-05-26 17:34:30|83667.5|83642.5|83675.5|83650.5|83676.1|83651.1|83667.5|83642.5|38
1622050480000|2021-05-26 17:34:40|83675.8|83650.8|83675.6|83650.6|83678.2|83653.2|83674.7|83649.7|37
1622050490000|2021-05-26 17:34:50|83675.4|83650.4|83676.2|83651.2|83676.5|83651.5|83675.3|83650.3|26
1622050500000|2021-05-26 17:35:00|83676.7|83651.7|83675.7|83650.7|83676.7|83651.7|83675.3|83650.3|25
1622050510000|2021-05-26 17:35:10|83675.5|83650.5|83677.5|83652.5|83679|83654|83674.5|83649.5|27
1622050520000|2021-05-26 17:35:20|83677.4|83652.4|83677|83652|83679.7|83654.7|83676.8|83651.8|29
1622050530000|2021-05-26 17:35:30|83676.8|83651.8|83673|83648|83680.8|83655.8|83672.1|83647.1|43
1622050540000|2021-05-26 17:35:40|83672.7|83647.7|83675.1|83650.1|83675.8|83650.8|83672.7|83647.7|25
1622050550000|2021-05-26 17:35:50|83675.4|83650.4|83674.2|83649.2|83675.4|83650.4|83673.7|83648.7|22
1622050560000|2021-05-26 17:36:00|83673.8|83648.8|83675.3|83650.3|83675.3|83650.3|83673.8|83648.8|11
1622050570000|2021-05-26 17:36:10|83675|83650|83675.9|83650.9|83676.5|83651.5|83674.9|83649.9|13
1622050580000|2021-05-26 17:36:20|83674.8|83649.8|83675|83650|83675.4|83650.4|83674.3|83649.3|26
1622050590000|2021-05-26 17:36:30|83674.7|83649.7|83674.1|83649.1|83676.5|83651.5|83672.4|83647.4|37
1622050600000|2021-05-26 17:36:40|83674|83649|83674.1|83649.1|83675.6|83650.6|83673.3|83648.3|24
1622050610000|2021-05-26 17:36:50|83673.2|83648.2|83687.7|83662.7|83690.5|83665.5|83672.7|83647.7|67
1622050620000|2021-05-26 17:37:00|83688.8|83663.8|83684.3|83659.3|83689.3|83664.3|83683.5|83658.5|61
1622050630000|2021-05-26 17:37:10|83684.9|83659.9|83688.4|83663.4|83689.4|83664.4|83684.9|83659.9|52
1622050640000|2021-05-26 17:37:20|83688.6|83663.6|83687|83662|83689|83664|83686.2|83661.2|45
1622050650000|2021-05-26 17:37:30|83686.8|83661.8|83686.9|83661.9|83687.3|83662.3|83686.1|83661.1|40
1622050660000|2021-05-26 17:37:40|83686.4|83661.4|83685.8|83660.8|83688.1|83663.1|83684.3|83659.3|44
1622050670000|2021-05-26 17:37:50|83685.6|83660.6|83686.4|83661.4|83687.1|83662.1|83684.8|83659.8|36
1622050680000|2021-05-26 17:38:00|83686.7|83661.7|83688.6|83663.6|83689.6|83664.6|83686.2|83661.2|46
1622050690000|2021-05-26 17:38:10|83688.2|83663.2|83689.5|83664.5|83689.7|83664.7|83688.2|83663.2|30
1622050700000|2021-05-26 17:38:20|83689.4|83664.4|83689.5|83664.5|83690.7|83665.7|83688.9|83663.9|38
1622050710000|2021-05-26 17:38:30|83689.3|83664.3|83692.1|83667.1|83692.3|83667.3|83689|83664|31
1622050720000|2021-05-26 17:38:40|83691.6|83666.6|83694.8|83669.8|83695.8|83670.8|83689.2|83664.2|50
1622050730000|2021-05-26 17:38:50|83694.9|83669.9|83698|83673|83699.9|83674.9|83691.1|83666.1|51
1622050740000|2021-05-26 17:39:00|83697.5|83672.5|83697|83672|83698.5|83673.5|83696.1|83671.1|56
1622050750000|2021-05-26 17:39:10|83697.3|83672.3|83696.3|83671.3|83697.7|83672.7|83694.6|83669.6|55
1622050760000|2021-05-26 17:39:20|83696.9|83671.9|83696.5|83671.5|83701.3|83676.3|83693.4|83668.4|41
1622050770000|2021-05-26 17:39:30|83696.7|83671.7|83693|83668|83698.6|83673.6|83692.5|83667.5|38
1622050780000|2021-05-26 17:39:40|83694|83669|83697.6|83672.6|83699.2|83674.2|83694|83669|45
1622050790000|2021-05-26 17:39:50|83699.7|83674.7|83696.7|83671.7|83699.7|83674.7|83695.2|83670.2|37
1622050800000|2021-05-26 17:40:00|83696.6|83671.6|83697.6|83672.6|83699.3|83674.3|83695.2|83670.2|45
1622050810000|2021-05-26 17:40:10|83697.7|83672.7|83698|83673|83699.7|83674.7|83696.3|83671.3|38
1622050820000|2021-05-26 17:40:20|83697.8|83672.8|83697.4|83672.4|83698.5|83673.5|83696.9|83671.9|32
1622050830000|2021-05-26 17:40:30|83696.7|83671.7|83695.7|83670.7|83697.4|83672.4|83694.3|83669.3|39
1622050840000|2021-05-26 17:40:40|83696.1|83671.1|83695.1|83670.1|83696.4|83671.4|83694.2|83669.2|29
1622050850000|2021-05-26 17:40:50|83694.8|83669.8|83694|83669|83695.5|83670.5|83693.9|83668.9|25
1622050860000|2021-05-26 17:41:00|83694.6|83669.6|83696.7|83671.7|83698.4|83673.4|83694.4|83669.4|30
1622050870000|2021-05-26 17:41:10|83698.3|83673.3|83698.8|83673.8|83699.6|83674.6|83696|83671|27
1622050880000|2021-05-26 17:41:20|83697.9|83672.9|83697.6|83672.6|83699.1|83674.1|83696.7|83671.7|26
1622050890000|2021-05-26 17:41:30|83696.8|83671.8|83698.9|83673.9|83701.7|83676.7|83694.8|83669.8|48
1622050900000|2021-05-26 17:41:40|83699.2|83674.2|83699.8|83674.8|83701.7|83676.7|83698.3|83673.3|38
1622050910000|2021-05-26 17:41:50|83699.9|83674.9|83700.3|83675.3|83700.4|83675.4|83699|83674|18
1622050920000|2021-05-26 17:42:00|83700.1|83675.1|83700.9|83675.9|83701.9|83676.9|83699.8|83674.8|22
1622050930000|2021-05-26 17:42:10|83700.5|83675.5|83703.2|83678.2|83703.4|83678.4|83700.5|83675.5|38
1622050940000|2021-05-26 17:42:20|83702.7|83677.7|83702.4|83677.4|83703.7|83678.7|83701|83676|19
1622050950000|2021-05-26 17:42:30|83702.3|83677.3|83716.8|83691.8|83716.8|83691.8|83701.9|83676.9|49
1622050960000|2021-05-26 17:42:40|83716.4|83691.4|83714.1|83689.1|83719.9|83694.9|83711.1|83686.1|55
1622050970000|2021-05-26 17:42:50|83714.4|83689.4|83714.2|83689.2|83716.5|83691.5|83712.8|83687.8|33
1622050980000|2021-05-26 17:43:00|83715.8|83690.8|83716.1|83691.1|83717.4|83692.4|83713.9|83688.9|26
1622050990000|2021-05-26 17:43:10|83717.6|83692.6|83720.1|83695.1|83721.4|83696.4|83715.7|83690.7|48
1622051000000|2021-05-26 17:43:20|83719.4|83694.4|83716.6|83691.6|83720.1|83695.1|83716.5|83691.5|47
1622051010000|2021-05-26 17:43:30|83716.5|83691.5|83722.3|83697.3|83723|83698|83715.2|83690.2|54
1622051020000|2021-05-26 17:43:40|83724.3|83699.3|83721.8|83696.8|83726.6|83701.6|83720.7|83695.7|35
1622051030000|2021-05-26 17:43:50|83722.5|83697.5|83727.5|83702.5|83727.5|83702.5|83720.3|83695.3|48
1622051040000|2021-05-26 17:44:00|83727.6|83702.6|83750.2|83725.2|83752.9|83727.9|83727.5|83702.5|72
1622051050000|2021-05-26 17:44:10|83750.5|83725.5|83757.3|83732.3|83758.5|83733.5|83749.3|83724.3|57
1622051060000|2021-05-26 17:44:20|83757.6|83732.6|83757.4|83732.4|83771|83735|83753.4|83721|62
1622051070000|2021-05-26 17:44:30|83757.2|83732.2|83759.9|83734.9|83764.9|83739.9|83754.3|83729.3|62
1622051080000|2021-05-26 17:44:40|83760.5|83735.5|83766.1|83741.1|83766.3|83741.3|83756|83731|50
1622051090000|2021-05-26 17:44:50|83765.8|83740.8|83766.4|83741.4|83770.8|83745.8|83765.6|83740.6|45
1622051100000|2021-05-26 17:45:00|83766|83741|83760|83735|83766.4|83741.4|83760|83735|40
1622051110000|2021-05-26 17:45:10|83762|83737|83762.8|83737.8|83765.3|83740.3|83760.3|83735.3|40
1622051120000|2021-05-26 17:45:20|83762.3|83737.3|83758|83733|83762.7|83737.7|83758|83733|45
1622051130000|2021-05-26 17:45:30|83758.7|83733.7|83745.7|83720.7|83762.4|83737.4|83745.7|83720.7|66
1622051140000|2021-05-26 17:45:40|83745.5|83720.5|83739.8|83714.8|83746|83721|83738.1|83713.1|52
1622051150000|2021-05-26 17:45:50|83740.1|83715.1|83741|83716|83745.1|83720.1|83738.6|83713.6|45
1622051160000|2021-05-26 17:46:00|83741.9|83716.9|83743.4|83718.4|83743.4|83718.4|83741.1|83716.1|25
1622051170000|2021-05-26 17:46:10|83743.1|83718.1|83745.7|83720.7|83761.3|83724.2|83742.8|83708|34
1622051180000|2021-05-26 17:46:20|83746.7|83721.7|83747.5|83722.5|83748.3|83723.3|83745.1|83720.1|23
1622051190000|2021-05-26 17:46:30|83747.3|83722.3|83744.5|83719.5|83748.9|83723.9|83744.5|83719.5|35
1622051200000|2021-05-26 17:46:40|83742.3|83717.3|83745.8|83720.8|83746.1|83721.1|83741.9|83716.9|37
1622051210000|2021-05-26 17:46:50|83745.7|83720.7|83749.3|83724.3|83751.8|83726.8|83745.1|83720.1|45
1622051220000|2021-05-26 17:47:00|83748.3|83723.3|83750.7|83725.7|83754.4|83729.4|83747.6|83722.6|48
1622051230000|2021-05-26 17:47:10|83750.6|83725.6|83750.2|83725.2|83751.3|83726.3|83748.1|83723.1|33
1622051240000|2021-05-26 17:47:20|83750.8|83725.8|83752.8|83727.8|83758.5|83733.5|83750.8|83725.8|48
1622051250000|2021-05-26 17:47:30|83753.6|83728.6|83748.7|83723.7|83753.6|83728.6|83748.3|83723.3|39
1622051260000|2021-05-26 17:47:40|83748.5|83723.5|83747.3|83722.3|83750.8|83725.8|83746.5|83721.5|39
1622051270000|2021-05-26 17:47:50|83747|83722|83742.7|83717.7|83748.3|83723.3|83742.7|83717.7|41
1622051280000|2021-05-26 17:48:00|83743.4|83718.4|83736.5|83711.5|83743.6|83718.6|83736.2|83711.2|36
1622051290000|2021-05-26 17:48:10|83736.3|83711.3|83731.6|83706.6|83739.9|83714.9|83731.4|83706.4|51
1622051300000|2021-05-26 17:48:20|83731.5|83706.5|83728.7|83703.7|83731.6|83706.6|83727.3|83702.3|37
1622051310000|2021-05-26 17:48:30|83728.5|83703.5|83726.9|83701.9|83729.4|83704.4|83726.3|83701.3|30
1622051320000|2021-05-26 17:48:40|83727|83702|83732.6|83707.6|83733.1|83708.1|83725.1|83700.1|28
1622051330000|2021-05-26 17:48:50|83732.3|83707.3|83733.1|83708.1|83739.2|83714.2|83731.8|83706.8|49
1622051340000|2021-05-26 17:49:00|83733.8|83708.8|83733.3|83708.3|83737|83712|83732.6|83707.6|57
1622051350000|2021-05-26 17:49:10|83735|83710|83733.7|83708.7|83743.5|83718.5|83728.6|83703.6|55
1622051360000|2021-05-26 17:49:20|83734|83709|83733.1|83708.1|83734.1|83709.1|83730.1|83705.1|34
1622051370000|2021-05-26 17:49:30|83732.2|83707.2|83736.7|83711.7|83738.5|83713.5|83731.9|83706.9|50
1622051380000|2021-05-26 17:49:40|83735.4|83710.4|83714.7|83689.7|83736.7|83711.7|83712.8|83687.8|54
1622051390000|2021-05-26 17:49:50|83713.9|83688.9|83709.9|83684.9|83714.5|83689.5|83708.9|83683.9|48
1622051400000|2021-05-26 17:50:00|83711.1|83686.1|83738.7|83713.7|83757|83719.7|83711.1|83686.1|45
1622051410000|2021-05-26 17:50:10|83737.4|83712.4|83730.4|83705.4|83739.8|83714.8|83724.5|83699.5|49
1622051420000|2021-05-26 17:50:20|83730|83705|83731.7|83706.7|83733.5|83708.5|83728.5|83703.5|43
1622051430000|2021-05-26 17:50:30|83732.4|83707.4|83728.5|83703.5|83732.4|83707.4|83726|83701|27
1622051440000|2021-05-26 17:50:40|83728.6|83703.6|83732.9|83707.9|83732.9|83707.9|83727.2|83702.2|35
1622051450000|2021-05-26 17:50:50|83732|83707|83733.2|83708.2|83735.2|83710.2|83730.5|83705.5|18
1622051460000|2021-05-26 17:51:00|83732.8|83707.8|83734.4|83709.4|83735.1|83710.1|83732.8|83707.8|15
1622051470000|2021-05-26 17:51:10|83733.8|83708.8|83735.4|83710.4|83738.9|83713.9|83733.8|83708.8|29
1622051480000|2021-05-26 17:51:20|83736|83711|83733.7|83708.7|83736.2|83711.2|83728.6|83703.6|52
1622051490000|2021-05-26 17:51:30|83734.6|83709.6|83734.9|83709.9|83735.8|83710.8|83733.8|83708.8|23
1622051500000|2021-05-26 17:51:40|83734.8|83709.8|83733.7|83708.7|83735.6|83710.6|83733.7|83708.7|23
1622051510000|2021-05-26 17:51:50|83733.6|83708.6|83733.4|83708.4|83735.5|83710.5|83733.4|83708.4|38
1622051520000|2021-05-26 17:52:00|83734.3|83709.3|83735.3|83710.3|83736.9|83711.9|83734.1|83709.1|44
1622051530000|2021-05-26 17:52:10|83736.2|83711.2|83736.4|83711.4|83737.3|83712.3|83726.6|83701.6|51
1622051540000|2021-05-26 17:52:20|83736|83711|83737.3|83712.3|83738|83713|83735.3|83710.3|41
1622051550000|2021-05-26 17:52:30|83737.4|83712.4|83738.2|83713.2|83738.2|83713.2|83737.1|83712.1|26
1622051560000|2021-05-26 17:52:40|83739.1|83714.1|83732|83707|83739.1|83714.1|83731.5|83706.5|43
1622051570000|2021-05-26 17:52:50|83732.3|83707.3|83731.5|83706.5|83732.7|83707.7|83731.1|83706.1|31
1622051580000|2021-05-26 17:53:00|83731.3|83706.3|83738.9|83713.9|83739|83714|83730.8|83705.8|37
1622051590000|2021-05-26 17:53:10|83739|83714|83739.4|83714.4|83740.4|83715.4|83736.3|83711.3|34
1622051600000|2021-05-26 17:53:20|83739.5|83714.5|83768.7|83743.7|83783.4|83746|83738.1|83709|52
1622051610000|2021-05-26 17:53:30|83766.9|83741.9|83794.1|83769.1|83796.7|83771.7|83766.6|83741.6|65
1622051620000|2021-05-26 17:53:40|83795.1|83770.1|83792.3|83767.3|83796.5|83771.5|83788.7|83763.7|61
1622051630000|2021-05-26 17:53:50|83791.7|83766.7|83789.8|83764.8|83792.4|83767.4|83788.7|83763.7|34
1622051640000|2021-05-26 17:54:00|83789.7|83764.7|83786.4|83761.4|83791.2|83766.2|83786.4|83761.4|32
1622051650000|2021-05-26 17:54:10|83786.3|83761.3|83783.4|83758.4|83787.1|83762.1|83781.8|83756.8|34
1622051660000|2021-05-26 17:54:20|83782.9|83757.9|83779|83754|83783.5|83758.5|83778.1|83753.1|52
1622051670000|2021-05-26 17:54:30|83780.2|83755.2|83776.1|83751.1|83780.2|83755.2|83773.8|83748.8|47
1622051680000|2021-05-26 17:54:40|83775.8|83750.8|83774.8|83749.8|83776.3|83751.3|83774.4|83749.4|27
1622051690000|2021-05-26 17:54:50|83774.9|83749.9|83774.4|83749.4|83775.2|83750.2|83773.7|83748.7|29
1622051700000|2021-05-26 17:55:00|83774.2|83749.2|83772.8|83747.8|83774.8|83749.8|83772.8|83747.8|24
1622051710000|2021-05-26 17:55:10|83773.2|83748.2|83769.5|83744.5|83774|83749|83767.9|83742.9|34
1622051720000|2021-05-26 17:55:20|83769.9|83744.9|83764|83739|83770.4|83745.4|83764|83739|49
1622051730000|2021-05-26 17:55:30|83763.5|83738.5|83767.1|83742.1|83768.5|83743.5|83763.2|83738.2|51
1622051740000|2021-05-26 17:55:40|83767.8|83742.8|83767.8|83742.8|83768.4|83743.4|83766.3|83741.3|38
1622051750000|2021-05-26 17:55:50|83767.9|83742.9|83769.6|83744.6|83769.6|83744.6|83767.3|83742.3|44
1622051760000|2021-05-26 17:56:00|83770.3|83745.3|83767.9|83742.9|83770.4|83745.4|83767.7|83742.7|36
1622051770000|2021-05-26 17:56:10|83767.8|83742.8|83765.8|83740.8|83769.9|83744.9|83764.6|83739.6|42
1622051780000|2021-05-26 17:56:20|83765.5|83740.5|83764.3|83739.3|83766.7|83741.7|83763.1|83738.1|52
1622051790000|2021-05-26 17:56:30|83764.9|83739.9|83765.7|83740.7|83766.6|83741.6|83763.1|83738.1|46
1622051800000|2021-05-26 17:56:40|83766.4|83741.4|83765.5|83740.5|83769|83744|83765.2|83740.2|35
1622051810000|2021-05-26 17:56:50|83765.7|83740.7|83765.3|83740.3|83766.5|83741.5|83764.1|83739.1|39
1622051820000|2021-05-26 17:57:00|83765.1|83740.1|83766.2|83741.2|83766.6|83741.6|83763.7|83738.7|44
1622051830000|2021-05-26 17:57:10|83765.6|83740.6|83765.8|83740.8|83766.6|83741.6|83764.9|83739.9|30
1622051840000|2021-05-26 17:57:20|83766.5|83741.5|83770.2|83745.2|83770.5|83745.5|83765.1|83740.1|34
1622051850000|2021-05-26 17:57:30|83766.9|83741.9|83768.1|83743.1|83768.7|83743.7|83766|83741|41
1622051860000|2021-05-26 17:57:40|83768.3|83743.3|83769.9|83744.9|83771.9|83746.9|83768.3|83743.3|49
1622051870000|2021-05-26 17:57:50|83769.8|83744.8|83769.4|83744.4|83771.1|83746.1|83769.1|83744.1|39
1622051880000|2021-05-26 17:58:00|83769.8|83744.8|83769.8|83744.8|83770.5|83745.5|83768.4|83743.4|33
1622051890000|2021-05-26 17:58:10|83770.2|83745.2|83769.8|83744.8|83770.7|83745.7|83769.8|83744.8|17
1622051900000|2021-05-26 17:58:20|83771.2|83746.2|83756.7|83731.7|83771.4|83746.4|83755.6|83730.6|46
1622051910000|2021-05-26 17:58:30|83757.2|83732.2|83756.4|83731.4|83758.7|83733.7|83755.1|83730.1|31
1622051920000|2021-05-26 17:58:40|83756.7|83731.7|83756.5|83731.5|83757.4|83732.4|83755|83730|27
1622051930000|2021-05-26 17:58:50|83756.7|83731.7|83757.2|83732.2|83757.3|83732.3|83755.4|83730.4|17
1622051940000|2021-05-26 17:59:00|83756.9|83731.9|83758.5|83733.5|83760.5|83735.5|83753.6|83728.6|39
1622051950000|2021-05-26 17:59:10|83753.5|83728.5|83753.4|83728.4|83756.6|83731.6|83751.7|83726.7|36
1622051960000|2021-05-26 17:59:20|83752.6|83727.6|83743.6|83718.6|83754.4|83729.4|83740|83715|45
1622051970000|2021-05-26 17:59:30|83743.8|83718.8|83743.4|83718.4|83749.1|83724.1|83741.7|83716.7|52
1622051980000|2021-05-26 17:59:40|83743.3|83718.3|83745.5|83720.5|83745.5|83720.5|83739.5|83714.5|47
1622051990000|2021-05-26 17:59:50|83745.6|83720.6|83731.8|83706.8|83745.8|83720.8|83729.9|83704.9|44
1622052000000|2021-05-26 18:00:00|83732.6|83707.6|83733.8|83708.8|83734.8|83709.8|83732.6|83707.6|45
1622052010000|2021-05-26 18:00:10|83733.4|83708.4|83738.5|83713.5|83741.1|83716.1|83733.4|83708.4|51
1622052020000|2021-05-26 18:00:20|83737.9|83712.9|83737.1|83712.1|83738.4|83713.4|83736.5|83711.5|29
1622052030000|2021-05-26 18:00:30|83736.6|83711.6|83741.1|83716.1|83742.6|83717.6|83736.2|83711.2|37
1622052040000|2021-05-26 18:00:40|83743.1|83718.1|83743.5|83718.5|83747.5|83722.5|83742.1|83717.1|60
1622052050000|2021-05-26 18:00:50|83743.4|83718.4|83743.4|83718.4|83745.3|83720.3|83742.2|83717.2|41
1622052060000|2021-05-26 18:01:00|83743.1|83718.1|83741.9|83716.9|83744.4|83719.4|83738|83713|44
1622052070000|2021-05-26 18:01:10|83742.2|83717.2|83744.2|83719.2|83744.4|83719.4|83741.6|83716.6|36
1622052080000|2021-05-26 18:01:20|83743.9|83718.9|83747.6|83722.6|83751|83726|83743.3|83718.3|28
1622052090000|2021-05-26 18:01:30|83748.5|83723.5|83752.6|83727.6|83754.5|83729.5|83746.7|83721.7|50
1622052100000|2021-05-26 18:01:40|83751.3|83726.3|83751.7|83726.7|83752.9|83727.9|83750.2|83725.2|23
1622052110000|2021-05-26 18:01:50|83750.5|83725.5|83748.6|83723.6|83750.5|83725.5|83746.6|83721.6|39
1622052120000|2021-05-26 18:02:00|83748|83723|83745.9|83720.9|83749|83724|83745.9|83720.9|35
1622052130000|2021-05-26 18:02:10|83746.7|83721.7|83741.5|83716.5|83746.7|83721.7|83741|83716|24
1622052140000|2021-05-26 18:02:20|83741.1|83716.1|83739.7|83714.7|83743.6|83718.6|83739.7|83714.7|40
1622052150000|2021-05-26 18:02:30|83739.8|83714.8|83741.6|83716.6|83745.3|83720.3|83739.8|83714.8|36
1622052160000|2021-05-26 18:02:40|83741.5|83716.5|83741.1|83716.1|83741.9|83716.9|83740.7|83715.7|36
1622052170000|2021-05-26 18:02:50|83741.3|83716.3|83745.7|83720.7|83746.3|83721.3|83741|83716|33
1622052180000|2021-05-26 18:03:00|83745.1|83720.1|83749.9|83724.9|83750.7|83725.7|83743.9|83718.9|32
1622052190000|2021-05-26 18:03:10|83749.7|83724.7|83749.7|83724.7|83751.7|83726.7|83748.8|83723.8|14
1622052200000|2021-05-26 18:03:20|83749.6|83724.6|83743.1|83718.1|83750.2|83725.2|83741.9|83716.9|44
1622052210000|2021-05-26 18:03:30|83742.1|83717.1|83743.8|83718.8|83747.2|83722.2|83740.9|83715.9|34
1622052220000|2021-05-26 18:03:40|83743|83718|83739.6|83714.6|83744.9|83719.9|83736.4|83711.4|47
1622052230000|2021-05-26 18:03:50|83740.1|83715.1|83741.2|83716.2|83742.8|83717.8|83738.9|83713.9|28
1622052240000|2021-05-26 18:04:00|83741.5|83716.5|83745.8|83720.8|83746.1|83721.1|83738.8|83713.8|37
1622052250000|2021-05-26 18:04:10|83744.2|83719.2|83744.3|83719.3|83748.5|83723.5|83743.5|83718.5|40
1622052260000|2021-05-26 18:04:20|83744|83719|83744.5|83719.5|83744.6|83719.6|83743.6|83718.6|16
1622052270000|2021-05-26 18:04:30|83744.3|83719.3|83744|83719|83744.4|83719.4|83743.4|83718.4|16
1622052280000|2021-05-26 18:04:40|83744.6|83719.6|83742.6|83717.6|83746|83721|83742.6|83717.6|21
1622052290000|2021-05-26 18:04:50|83742.3|83717.3|83748.3|83723.3|83749.6|83724.6|83741.9|83716.9|37
1622052300000|2021-05-26 18:05:00|83748.7|83723.7|83755|83730|83756.9|83731.9|83747.5|83722.5|41
1622052310000|2021-05-26 18:05:10|83753|83728|83754.4|83729.4|83757.6|83732.6|83753|83728|37
1622052320000|2021-05-26 18:05:20|83754.5|83729.5|83753.9|83728.9|83755.6|83730.6|83752.8|83727.8|26
1622052330000|2021-05-26 18:05:30|83754|83729|83751.6|83726.6|83755.2|83730.2|83751|83726|21
1622052340000|2021-05-26 18:05:40|83751.7|83726.7|83751.7|83726.7|83752.1|83727.1|83751.2|83726.2|5
1622052350000|2021-05-26 18:05:50|83751.5|83726.5|83753.4|83728.4|83754.6|83729.6|83750.2|83725.2|23
1622052360000|2021-05-26 18:06:00|83752.5|83727.5|83749.8|83724.8|83753.9|83728.9|83749.8|83724.8|36
1622052370000|2021-05-26 18:06:10|83749.4|83724.4|83752.2|83727.2|83752.2|83727.2|83748.4|83723.4|14
1622052380000|2021-05-26 18:06:20|83752.4|83727.4|83748.8|83723.8|83753.7|83728.7|83747|83722|32
1622052390000|2021-05-26 18:06:30|83748.4|83723.4|83746.3|83721.3|83748.4|83723.4|83745.8|83720.8|18
1622052400000|2021-05-26 18:06:40|83745.3|83720.3|83751.4|83726.4|83752.6|83727.6|83745.3|83720.3|32
1622052410000|2021-05-26 18:06:50|83751.2|83726.2|83750.6|83725.6|83755.4|83730.4|83750.6|83725.6|29
1622052420000|2021-05-26 18:07:00|83752.6|83727.6|83751.9|83726.9|83752.8|83727.8|83750.5|83725.5|27
1622052430000|2021-05-26 18:07:10|83752|83727|83743.5|83718.5|83752.6|83727.6|83743.5|83718.5|30
1622052440000|2021-05-26 18:07:20|83744.1|83719.1|83743.9|83718.9|83744.5|83719.5|83743.5|83718.5|8
1622052450000|2021-05-26 18:07:30|83743.6|83718.6|83742.9|83717.9|83745.4|83720.4|83742.7|83717.7|31
1622052460000|2021-05-26 18:07:40|83742.8|83717.8|83744.9|83719.9|83747.4|83722.4|83742.6|83717.6|39
1622052470000|2021-05-26 18:07:50|83743.6|83718.6|83737.2|83712.2|83745.6|83720.6|83734.9|83709.9|25
1622052480000|2021-05-26 18:08:00|83737.6|83712.6|83740.1|83715.1|83745.8|83720.8|83736.9|83711.9|28
1622052490000|2021-05-26 18:08:10|83739.4|83714.4|83738.9|83713.9|83742.9|83717.9|83738.9|83713.9|31
1622052500000|2021-05-26 18:08:20|83739|83714|83740.7|83715.7|83742.9|83717.9|83738.9|83713.9|20
1622052510000|2021-05-26 18:08:30|83740.9|83715.9|83746|83721|83749.1|83724.1|83740.7|83715.7|29
1622052520000|2021-05-26 18:08:40|83748.8|83723.8|83746.9|83721.9|83748.8|83723.8|83744.8|83719.8|32
1622052530000|2021-05-26 18:08:50|83747.2|83722.2|83744.6|83719.6|83749.2|83724.2|83744.6|83719.6|24
1622052540000|2021-05-26 18:09:00|83744.4|83719.4|83744.1|83719.1|83745.3|83720.3|83743.3|83718.3|15
1622052550000|2021-05-26 18:09:10|83744|83719|83740.2|83715.2|83744|83719|83739.5|83714.5|23
1622052560000|2021-05-26 18:09:20|83739.9|83714.9|83744.3|83719.3|83745.1|83720.1|83739.9|83714.9|34
1622052570000|2021-05-26 18:09:30|83744.6|83719.6|83743.3|83718.3|83744.6|83719.6|83742.8|83717.8|13
1622052580000|2021-05-26 18:09:40|83743.5|83718.5|83739.1|83714.1|83743.6|83718.6|83738.3|83713.3|32
1622052590000|2021-05-26 18:09:50|83739.5|83714.5|83741.4|83716.4|83741.4|83716.4|83739.4|83714.4|15
1622052600000|2021-05-26 18:10:00|83741.5|83716.5|83740.7|83715.7|83741.7|83716.7|83738.1|83713.1|23
1622052610000|2021-05-26 18:10:10|83740.5|83715.5|83742.2|83717.2|83743.1|83718.1|83737.8|83712.8|23
1622052620000|2021-05-26 18:10:20|83741.5|83716.5|83742.6|83717.6|83746.3|83721.3|83737.7|83712.7|28
1622052630000|2021-05-26 18:10:30|83742.2|83717.2|83739.9|83714.9|83742.7|83717.7|83732.7|83707.7|31
1622052640000|2021-05-26 18:10:40|83739.1|83714.1|83739|83714|83743.8|83718.8|83738.7|83713.7|33
1622052650000|2021-05-26 18:10:50|83738.6|83713.6|83739|83714|83740.2|83715.2|83737.2|83712.2|25
1622052660000|2021-05-26 18:11:00|83739.2|83714.2|83740.1|83715.1|83740.5|83715.5|83738.9|83713.9|24
1622052670000|2021-05-26 18:11:10|83740.3|83715.3|83740.8|83715.8|83741.7|83716.7|83739.3|83714.3|22
1622052680000|2021-05-26 18:11:20|83737.7|83712.7|83740.6|83715.6|83741.4|83716.4|83737.7|83712.7|23
1622052690000|2021-05-26 18:11:30|83739|83714|83738.6|83713.6|83741.1|83716.1|83738|83713|22
1622052700000|2021-05-26 18:11:40|83739.4|83714.4|83745.8|83720.8|83746.4|83721.4|83739.4|83714.4|45
1622052710000|2021-05-26 18:11:50|83746|83721|83744.3|83719.3|83746.7|83721.7|83744.3|83719.3|21
1622052720000|2021-05-26 18:12:00|83744.1|83719.1|83747.8|83722.8|83747.8|83722.8|83743.6|83718.6|24
1622052730000|2021-05-26 18:12:10|83747.5|83722.5|83746.5|83721.5|83747.7|83722.7|83745.5|83720.5|19
1622052740000|2021-05-26 18:12:20|83746.8|83721.8|83750.1|83725.1|83750.1|83725.1|83746.8|83721.8|13
1622052750000|2021-05-26 18:12:30|83749.8|83724.8|83750.5|83725.5|83751.6|83726.6|83749.3|83724.3|21
1622052760000|2021-05-26 18:12:40|83751|83726|83753.1|83728.1|83755.6|83730.6|83749|83724|18
1622052770000|2021-05-26 18:12:50|83752.7|83727.7|83754.7|83729.7|83755|83730|83752.6|83727.6|24
1622052780000|2021-05-26 18:13:00|83755.1|83730.1|83750.5|83725.5|83755.7|83730.7|83750.1|83725.1|20
1622052790000|2021-05-26 18:13:10|83751.6|83726.6|83749.7|83724.7|83752.2|83727.2|83749.3|83724.3|18
1622052800000|2021-05-26 18:13:20|83749.1|83724.1|83755.8|83730.8|83755.8|83730.8|83748.7|83723.7|32
1622052810000|2021-05-26 18:13:30|83753.8|83728.8|83754.7|83729.7|83755.7|83730.7|83752.3|83727.3|17
1622052820000|2021-05-26 18:13:40|83755.9|83730.9|83753.7|83728.7|83755.9|83730.9|83752.6|83727.6|19
1622052830000|2021-05-26 18:13:50|83753.4|83728.4|83748.4|83723.4|83754.5|83729.5|83747.2|83722.2|20
1622052840000|2021-05-26 18:14:00|83747.7|83722.7|83743.3|83718.3|83750.5|83725.5|83741.6|83716.6|35
1622052850000|2021-05-26 18:14:10|83743.1|83718.1|83744.7|83719.7|83745.2|83720.2|83742.6|83717.6|22
1622052860000|2021-05-26 18:14:20|83744|83719|83743.4|83718.4|83745.2|83720.2|83743.2|83718.2|14
1622052870000|2021-05-26 18:14:30|83742.4|83717.4|83746.7|83721.7|83748.8|83723.8|83740.3|83715.3|27
1622052880000|2021-05-26 18:14:40|83745.8|83720.8|83745.2|83720.2|83748.1|83723.1|83745.2|83720.2|39
1622052890000|2021-05-26 18:14:50|83746.4|83721.4|83742.5|83717.5|83747.6|83722.6|83740.5|83715.5|33
1622052900000|2021-05-26 18:15:00|83742.8|83717.8|83748.6|83723.6|83750.4|83725.4|83742.7|83717.7|22
1622052910000|2021-05-26 18:15:10|83748.8|83723.8|83745.8|83720.8|83748.8|83723.8|83745.4|83720.4|23
1622052920000|2021-05-26 18:15:20|83746.5|83721.5|83749.7|83724.7|83749.7|83724.7|83745.8|83720.8|20
1622052930000|2021-05-26 18:15:30|83750.2|83725.2|83751.4|83726.4|83752|83727|83748.9|83723.9|26
1622052940000|2021-05-26 18:15:40|83752.3|83727.3|83745.3|83720.3|83752.4|83727.4|83743.8|83718.8|34
1622052950000|2021-05-26 18:15:50|83744.4|83719.4|83746.9|83721.9|83751.1|83726.1|83743.4|83718.4|39
1622052960000|2021-05-26 18:16:00|83747.5|83722.5|83745.8|83720.8|83748.9|83723.9|83744|83719|27
1622052970000|2021-05-26 18:16:10|83746|83721|83746.4|83721.4|83747.1|83722.1|83744.8|83719.8|21
1622052980000|2021-05-26 18:16:20|83746.2|83721.2|83745.4|83720.4|83747.1|83722.1|83745|83720|26
1622052990000|2021-05-26 18:16:30|83748|83723|83740.4|83715.4|83748|83723|83736|83711|42
1622053000000|2021-05-26 18:16:40|83739.6|83714.6|83739.6|83714.6|83741.3|83716.3|83738.4|83713.4|31
1622053010000|2021-05-26 18:16:50|83739.7|83714.7|83738.7|83713.7|83740.4|83715.4|83737.4|83712.4|17
1622053020000|2021-05-26 18:17:00|83738.8|83713.8|83744.6|83719.6|83745.3|83720.3|83738.8|83713.8|21
1622053030000|2021-05-26 18:17:10|83744|83719|83739.1|83714.1|83744|83719|83737.7|83712.7|32
1622053040000|2021-05-26 18:17:20|83739|83714|83740.4|83715.4|83740.9|83715.9|83737.8|83712.8|18
1622053050000|2021-05-26 18:17:30|83739.9|83714.9|83739.6|83714.6|83740.1|83715.1|83738.7|83713.7|16
1622053060000|2021-05-26 18:17:40|83739.3|83714.3|83738.8|83713.8|83739.4|83714.4|83737.5|83712.5|17
1622053070000|2021-05-26 18:17:50|83739.4|83714.4|83743.5|83718.5|83744.8|83719.8|83739.1|83714.1|28
1622053080000|2021-05-26 18:18:00|83742.9|83717.9|83744.7|83719.7|83744.7|83719.7|83742.1|83717.1|29
1622053090000|2021-05-26 18:18:10|83744.1|83719.1|83742.1|83717.1|83745|83720|83742.1|83717.1|18
1622053100000|2021-05-26 18:18:20|83742|83717|83752.6|83727.6|83753.2|83728.2|83741.9|83716.9|40
1622053110000|2021-05-26 18:18:30|83752.1|83727.1|83754.4|83729.4|83756.6|83731.6|83750.5|83725.5|35
1622053120000|2021-05-26 18:18:40|83754.2|83729.2|83749.1|83724.1|83757.5|83732.5|83749|83724|33
1622053130000|2021-05-26 18:18:50|83749|83724|83750.7|83725.7|83750.9|83725.9|83748.7|83723.7|26
1622053140000|2021-05-26 18:19:00|83751.3|83726.3|83750.7|83725.7|83754.2|83729.2|83749.9|83724.9|33
1622053150000|2021-05-26 18:19:10|83750.9|83725.9|83751.2|83726.2|83751.2|83726.2|83749|83724|28
1622053160000|2021-05-26 18:19:20|83751|83726|83752.8|83727.8|83752.8|83727.8|83750.7|83725.7|19
1622053170000|2021-05-26 18:19:30|83752.3|83727.3|83754.1|83729.1|83754.6|83729.6|83752.3|83727.3|23
1622053180000|2021-05-26 18:19:40|83754.4|83729.4|83754.4|83729.4|83754.7|83729.7|83753.6|83728.6|16
1622053190000|2021-05-26 18:19:50|83754.3|83729.3|83754.1|83729.1|83754.4|83729.4|83754.1|83729.1|7
1622053200000|2021-05-26 18:20:00|83755.1|83730.1|83754.1|83729.1|83756.5|83731.5|83751.4|83726.4|34
1622053210000|2021-05-26 18:20:10|83753.7|83728.7|83750.6|83725.6|83754.7|83729.7|83750.2|83725.2|40
1622053220000|2021-05-26 18:20:20|83751|83726|83748|83723|83751.1|83726.1|83746.8|83721.8|30
1622053230000|2021-05-26 18:20:30|83747.6|83722.6|83743.9|83718.9|83748.3|83723.3|83743.3|83718.3|39
1622053240000|2021-05-26 18:20:40|83744.3|83719.3|83744.5|83719.5|83746|83721|83743.2|83718.2|35
1622053250000|2021-05-26 18:20:50|83741.3|83716.3|83743.4|83718.4|83746.3|83721.3|83740.5|83715.5|38
1622053260000|2021-05-26 18:21:00|83743.6|83718.6|83741.6|83716.6|83744.2|83719.2|83737.9|83712.9|42
1622053270000|2021-05-26 18:21:10|83742.1|83717.1|83740.4|83715.4|83742.8|83717.8|83732.3|83707.3|45
1622053280000|2021-05-26 18:21:20|83739.9|83714.9|83739|83714|83746.2|83721.2|83738|83713|40
1622053290000|2021-05-26 18:21:30|83739.7|83714.7|83743.6|83718.6|83743.9|83718.9|83739.6|83714.6|28
1622053300000|2021-05-26 18:21:40|83743.8|83718.8|83738.9|83713.9|83745.7|83720.7|83738.9|83713.9|22
1622053310000|2021-05-26 18:21:50|83739.3|83714.3|83740.8|83715.8|83746.7|83721.7|83739.2|83714.2|37
1622053320000|2021-05-26 18:22:00|83740.2|83715.2|83743|83718|83744.2|83719.2|83738|83713|40
1622053330000|2021-05-26 18:22:10|83743.5|83718.5|83744.8|83719.8|83745.8|83720.8|83743.5|83718.5|26
1622053340000|2021-05-26 18:22:20|83744.3|83719.3|83743.8|83718.8|83747.2|83722.2|83743.6|83718.6|32
1622053350000|2021-05-26 18:22:30|83743.3|83718.3|83741.9|83716.9|83744.8|83719.8|83741.4|83716.4|27
1622053360000|2021-05-26 18:22:40|83742|83717|83740|83715|83742.4|83717.4|83736.5|83711.5|34
1622053370000|2021-05-26 18:22:50|83739.3|83714.3|83734.6|83709.6|83739.3|83714.3|83733.9|83708.9|26
1622053380000|2021-05-26 18:23:00|83735.1|83710.1|83733.6|83708.6|83735.6|83710.6|83733.5|83708.5|19
1622053390000|2021-05-26 18:23:10|83733.7|83708.7|83737.5|83712.5|83740.8|83715.8|83733.2|83708.2|32
1622053400000|2021-05-26 18:23:20|83738.3|83713.3|83738.3|83713.3|83739.6|83714.6|83737.3|83712.3|25
1622053410000|2021-05-26 18:23:30|83738.2|83713.2|83739.1|83714.1|83741.2|83716.2|83737.5|83712.5|37
1622053420000|2021-05-26 18:23:40|83741.7|83716.7|83740.5|83715.5|83741.7|83716.7|83740.2|83715.2|22
1622053430000|2021-05-26 18:23:50|83740.4|83715.4|83741.4|83716.4|83741.4|83716.4|83740.2|83715.2|15
1622053440000|2021-05-26 18:24:00|83741|83716|83741.6|83716.6|83742.5|83717.5|83739.9|83714.9|16
1622053450000|2021-05-26 18:24:10|83741.4|83716.4|83741.9|83716.9|83742.6|83717.6|83738.3|83713.3|27
1622053460000|2021-05-26 18:24:20|83741.8|83716.8|83741.8|83716.8|83742.6|83717.6|83741.5|83716.5|16
1622053470000|2021-05-26 18:24:30|83742|83717|83741.3|83716.3|83742|83717|83739.5|83714.5|13
1622053480000|2021-05-26 18:24:40|83741.2|83716.2|83740.1|83715.1|83741.8|83716.8|83739.9|83714.9|13
1622053490000|2021-05-26 18:24:50|83740.3|83715.3|83740.4|83715.4|83742.1|83717.1|83738.3|83713.3|38
1622053500000|2021-05-26 18:25:00|83741.7|83716.7|83741.6|83716.6|83742.4|83717.4|83739.6|83714.6|31
1622053510000|2021-05-26 18:25:10|83741.1|83716.1|83739.6|83714.6|83741.3|83716.3|83739.5|83714.5|28
1622053520000|2021-05-26 18:25:20|83739.4|83714.4|83740.5|83715.5|83743.3|83718.3|83739.4|83714.4|30
1622053530000|2021-05-26 18:25:30|83740.8|83715.8|83742.2|83717.2|83743.1|83718.1|83739.9|83714.9|19
1622053540000|2021-05-26 18:25:40|83743|83718|83741|83716|83743|83718|83739.9|83714.9|27
1622053550000|2021-05-26 18:25:50|83740.4|83715.4|83741.3|83716.3|83741.6|83716.6|83740.4|83715.4|40
1622053560000|2021-05-26 18:26:00|83740.9|83715.9|83734.7|83709.7|83742.8|83717.8|83733.5|83708.5|45
1622053570000|2021-05-26 18:26:10|83734.6|83709.6|83734.3|83709.3|83735.4|83710.4|83733.4|83708.4|40
1622053580000|2021-05-26 18:26:20|83734.2|83709.2|83738.6|83713.6|83738.9|83713.9|83734.2|83709.2|21
1622053590000|2021-05-26 18:26:30|83739.1|83714.1|83739.6|83714.6|83741.2|83716.2|83738.1|83713.1|22
1622053600000|2021-05-26 18:26:40|83739.8|83714.8|83739.5|83714.5|83740.2|83715.2|83739.5|83714.5|14
1622053610000|2021-05-26 18:26:50|83739.6|83714.6|83738.8|83713.8|83739.8|83714.8|83735.9|83710.9|22
1622053620000|2021-05-26 18:27:00|83738.2|83713.2|83737.1|83712.1|83739|83714|83737.1|83712.1|20
1622053630000|2021-05-26 18:27:10|83738.5|83713.5|83738.1|83713.1|83739.5|83714.5|83737.7|83712.7|14
1622053640000|2021-05-26 18:27:20|83738.4|83713.4|83737.7|83712.7|83738.8|83713.8|83737.4|83712.4|11
1622053650000|2021-05-26 18:27:30|83737.6|83712.6|83739.9|83714.9|83740.7|83715.7|83737.3|83712.3|19
1622053660000|2021-05-26 18:27:40|83739.5|83714.5|83739|83714|83740.4|83715.4|83737.9|83712.9|15
1622053670000|2021-05-26 18:27:50|83739.1|83714.1|83738|83713|83740.6|83715.6|83737.8|83712.8|24
1622053680000|2021-05-26 18:28:00|83737.5|83712.5|83744.4|83719.4|83744.4|83719.4|83737.5|83712.5|24
1622053690000|2021-05-26 18:28:10|83744.5|83719.5|83744.5|83719.5|83745.8|83720.8|83743|83718|22
1622053700000|2021-05-26 18:28:20|83744.3|83719.3|83743.7|83718.7|83744.4|83719.4|83743.7|83718.7|8
1622053710000|2021-05-26 18:28:30|83743.5|83718.5|83744.2|83719.2|83744.7|83719.7|83742.1|83717.1|16
1622053720000|2021-05-26 18:28:40|83744.3|83719.3|83744.4|83719.4|83746.3|83721.3|83743.1|83718.1|32
1622053730000|2021-05-26 18:28:50|83744.5|83719.5|83747.8|83722.8|83747.8|83722.8|83744.5|83719.5|20
1622053740000|2021-05-26 18:29:00|83747.1|83722.1|83748.7|83723.7|83750.2|83725.2|83745.5|83720.5|40
1622053750000|2021-05-26 18:29:10|83748.9|83723.9|83750.3|83725.3|83751.1|83726.1|83748.7|83723.7|17
1622053760000|2021-05-26 18:29:20|83749.8|83724.8|83751.4|83726.4|83751.7|83726.7|83749.5|83724.5|13
1622053770000|2021-05-26 18:29:30|83750.7|83725.7|83751.3|83726.3|83753.1|83728.1|83748.7|83723.7|18
1622053780000|2021-05-26 18:29:40|83750.4|83725.4|83744.6|83719.6|83751.9|83726.9|83744.6|83719.6|15
1622053790000|2021-05-26 18:29:50|83745.5|83720.5|83745.7|83720.7|83747|83722|83744.3|83719.3|30
1622053800000|2021-05-26 18:30:00|83745.1|83720.1|83742.3|83717.3|83745.3|83720.3|83738.3|83713.3|44
1622053810000|2021-05-26 18:30:10|83742.4|83717.4|83740.4|83715.4|83742.4|83717.4|83736.3|83711.3|36
1622053820000|2021-05-26 18:30:20|83739.8|83714.8|83740.7|83715.7|83741.2|83716.2|83738.4|83713.4|31
1622053830000|2021-05-26 18:30:30|83740.8|83715.8|83740.4|83715.4|83741|83716|83739.5|83714.5|11
1622053840000|2021-05-26 18:30:40|83740.5|83715.5|83740|83715|83740.5|83715.5|83739.4|83714.4|10
1622053850000|2021-05-26 18:30:50|83740.2|83715.2|83740.8|83715.8|83741.4|83716.4|83739|83714|23
1622053860000|2021-05-26 18:31:00|83740.5|83715.5|83741|83716|83741.7|83716.7|83740|83715|18
1622053870000|2021-05-26 18:31:10|83741.1|83716.1|83740.7|83715.7|83741.7|83716.7|83740.3|83715.3|16
1622053880000|2021-05-26 18:31:20|83740.4|83715.4|83740|83715|83742|83717|83739.5|83714.5|26
1622053890000|2021-05-26 18:31:30|83739.2|83714.2|83740|83715|83740|83715|83738.8|83713.8|12
1622053900000|2021-05-26 18:31:40|83740.2|83715.2|83739.7|83714.7|83742.6|83717.6|83739.1|83714.1|16
1622053910000|2021-05-26 18:31:50|83740.9|83715.9|83736.6|83711.6|83740.9|83715.9|83736.5|83711.5|30
1622053920000|2021-05-26 18:32:00|83736.2|83711.2|83736.8|83711.8|83737.6|83712.6|83735.7|83710.7|17
1622053930000|2021-05-26 18:32:10|83737.5|83712.5|83742.1|83717.1|83742.7|83717.7|83737.5|83712.5|28
1622053940000|2021-05-26 18:32:20|83742.8|83717.8|83742|83717|83745.4|83720.4|83741|83716|16
1622053950000|2021-05-26 18:32:30|83742.4|83717.4|83745|83720|83746|83721|83742|83717|18
1622053960000|2021-05-26 18:32:40|83744.8|83719.8|83744.4|83719.4|83745.2|83720.2|83744.1|83719.1|21
1622053970000|2021-05-26 18:32:50|83744.3|83719.3|83744.1|83719.1|83745.7|83720.7|83743|83718|23
1622053980000|2021-05-26 18:33:00|83744|83719|83743.2|83718.2|83745.7|83720.7|83743.2|83718.2|26
1622053990000|2021-05-26 18:33:10|83744.1|83719.1|83739.8|83714.8|83744.1|83719.1|83739.5|83714.5|28
1622054000000|2021-05-26 18:33:20|83739.9|83714.9|83737.4|83712.4|83740.6|83715.6|83736.6|83711.6|25
1622054010000|2021-05-26 18:33:30|83737.2|83712.2|83737.7|83712.7|83737.9|83712.9|83736.8|83711.8|22
1622054020000|2021-05-26 18:33:40|83737.6|83712.6|83738.5|83713.5|83738.8|83713.8|83737.6|83712.6|16
1622054030000|2021-05-26 18:33:50|83738.7|83713.7|83736.8|83711.8|83738.7|83713.7|83736.8|83711.8|6
1622054040000|2021-05-26 18:34:00|83736.7|83711.7|83737.5|83712.5|83738.2|83713.2|83736.7|83711.7|11
1622054050000|2021-05-26 18:34:10|83737.4|83712.4|83736.7|83711.7|83738|83713|83734.8|83709.8|28
1622054060000|2021-05-26 18:34:20|83737.1|83712.1|83740.2|83715.2|83740.8|83715.8|83736.6|83711.6|27
1622054070000|2021-05-26 18:34:30|83740.1|83715.1|83739.6|83714.6|83740.1|83715.1|83739|83714|15
1622054080000|2021-05-26 18:34:40|83739.7|83714.7|83739.6|83714.6|83740.2|83715.2|83739.4|83714.4|11
1622054090000|2021-05-26 18:34:50|83739.7|83714.7|83740.1|83715.1|83741.3|83716.3|83739.4|83714.4|17
1622054100000|2021-05-26 18:35:00|83739.4|83714.4|83740|83715|83740.2|83715.2|83739|83714|28
1622054110000|2021-05-26 18:35:10|83740.1|83715.1|83741.9|83716.9|83742.1|83717.1|83738.6|83713.6|27
1622054120000|2021-05-26 18:35:20|83741.4|83716.4|83736.5|83711.5|83741.4|83716.4|83736.4|83711.4|30
1622054130000|2021-05-26 18:35:30|83736.3|83711.3|83736.8|83711.8|83737.1|83712.1|83736.2|83711.2|26
1622054140000|2021-05-26 18:35:40|83738.5|83713.5|83734.9|83709.9|83738.5|83713.5|83734.2|83709.2|21
1622054150000|2021-05-26 18:35:50|83734.2|83709.2|83734.6|83709.6|83734.9|83709.9|83733.9|83708.9|19
1622054160000|2021-05-26 18:36:00|83734.1|83709.1|83737.9|83712.9|83739|83714|83734.1|83709.1|34
1622054170000|2021-05-26 18:36:10|83737.8|83712.8|83724.6|83699.6|83739.8|83714.8|83723.2|83698.2|48
1622054180000|2021-05-26 18:36:20|83725|83700|83723.1|83698.1|83725.5|83700.5|83722.9|83697.9|43
1622054190000|2021-05-26 18:36:30|83724|83699|83722.7|83697.7|83724.1|83699.1|83720.7|83695.7|56
1622054200000|2021-05-26 18:36:40|83723.3|83698.3|83723.1|83698.1|83723.6|83698.6|83721.2|83696.2|50
1622054210000|2021-05-26 18:36:50|83723.2|83698.2|83723.3|83698.3|83723.6|83698.6|83721.6|83696.6|36
1622054220000|2021-05-26 18:37:00|83723.5|83698.5|83723.5|83698.5|83723.7|83698.7|83720.8|83695.8|26
1622054230000|2021-05-26 18:37:10|83722.4|83697.4|83720.7|83695.7|83723.2|83698.2|83720.7|83695.7|21
1622054240000|2021-05-26 18:37:20|83719.2|83694.2|83715.2|83690.2|83721.6|83696.6|83714.5|83689.5|55
1622054250000|2021-05-26 18:37:30|83715.7|83690.7|83714.8|83689.8|83716.6|83691.6|83714.5|83689.5|29
1622054260000|2021-05-26 18:37:40|83714.9|83689.9|83715.4|83690.4|83716|83691|83714.8|83689.8|29
1622054270000|2021-05-26 18:37:50|83715.5|83690.5|83714.3|83689.3|83715.5|83690.5|83713.3|83688.3|22
1622054280000|2021-05-26 18:38:00|83714.9|83689.9|83714.4|83689.4|83715.4|83690.4|83711.8|83686.8|30
1622054290000|2021-05-26 18:38:10|83711.6|83686.6|83713.4|83688.4|83713.6|83688.6|83711.3|83686.3|27
1622054300000|2021-05-26 18:38:20|83712|83687|83711.4|83686.4|83712.8|83687.8|83711.4|83686.4|21
1622054310000|2021-05-26 18:38:30|83710|83685|83710.6|83685.6|83711.1|83686.1|83709.6|83684.6|13
1622054320000|2021-05-26 18:38:40|83710.4|83685.4|83710.5|83685.5|83711.7|83686.7|83708.3|83683.3|25
1622054330000|2021-05-26 18:38:50|83711.7|83686.7|83711.1|83686.1|83712.8|83687.8|83709.8|83684.8|33
1622054340000|2021-05-26 18:39:00|83711.6|83686.6|83712.4|83687.4|83712.8|83687.8|83711.5|83686.5|24
1622054350000|2021-05-26 18:39:10|83712.7|83687.7|83712.1|83687.1|83713.3|83688.3|83712.1|83687.1|9
1622054360000|2021-05-26 18:39:20|83711.9|83686.9|83714.2|83689.2|83714.2|83689.2|83711.7|83686.7|12
1622054370000|2021-05-26 18:39:30|83714.3|83689.3|83714.2|83689.2|83715.8|83690.8|83713.7|83688.7|20
1622054380000|2021-05-26 18:39:40|83713.9|83688.9|83713.6|83688.6|83714.3|83689.3|83711.9|83686.9|12
1622054390000|2021-05-26 18:39:50|83713.7|83688.7|83714.9|83689.9|83717.2|83692.2|83713.1|83688.1|30
1622054400000|2021-05-26 18:40:00|83715.1|83690.1|83707.1|83682.1|83715.3|83690.3|83704.7|83679.7|56
1622054410000|2021-05-26 18:40:10|83706.8|83681.8|83708.7|83683.7|83709.1|83684.1|83705.9|83680.9|30
1622054420000|2021-05-26 18:40:20|83708.6|83683.6|83707.1|83682.1|83708.6|83683.6|83705.2|83680.2|29
1622054430000|2021-05-26 18:40:30|83706.9|83681.9|83710.8|83685.8|83713.5|83688.5|83706.4|83681.4|19
1622054440000|2021-05-26 18:40:40|83711.6|83686.6|83708.1|83683.1|83713.2|83688.2|83701.5|83676.5|28
1622054450000|2021-05-26 18:40:50|83708.6|83683.6|83705.2|83680.2|83709.6|83684.6|83704.8|83679.8|23
1622054460000|2021-05-26 18:41:00|83703.4|83678.4|83701|83676|83707.4|83682.4|83700.5|83675.5|16
1622054470000|2021-05-26 18:41:10|83700.5|83675.5|83705.7|83680.7|83708.4|83683.4|83700.5|83675.5|21
1622054480000|2021-05-26 18:41:20|83706|83681|83704.7|83679.7|83707.4|83682.4|83704.3|83679.3|26
1622054490000|2021-05-26 18:41:30|83705|83680|83702|83677|83705|83680|83699.2|83674.2|26
1622054500000|2021-05-26 18:41:40|83703.7|83678.7|83687|83662|83705.4|83680.4|83686.3|83661.3|60
1622054510000|2021-05-26 18:41:50|83687.7|83662.7|83683.4|83658.4|83688.4|83663.4|83679.5|83654.5|50
1622054520000|2021-05-26 18:42:00|83681.2|83656.2|83682.4|83657.4|83684.8|83659.8|83680.2|83655.2|35
1622054530000|2021-05-26 18:42:10|83682.6|83657.6|83686|83661|83686.1|83661.1|83682.1|83657.1|16
1622054540000|2021-05-26 18:42:20|83685.1|83660.1|83687.1|83662.1|83688|83663|83683.1|83658.1|25
1622054550000|2021-05-26 18:42:30|83682.4|83657.4|83684|83659|83686.9|83661.9|83682.4|83657.4|18
1622054560000|2021-05-26 18:42:40|83684.1|83659.1|83681.3|83656.3|83686.1|83661.1|83680.4|83655.4|21
1622054570000|2021-05-26 18:42:50|83681.4|83656.4|83682.9|83657.9|83684.8|83659.8|83680.3|83655.3|40
1622054580000|2021-05-26 18:43:00|83684.3|83659.3|83685.7|83660.7|83687.3|83662.3|83681.3|83656.3|47
1622054590000|2021-05-26 18:43:10|83686.9|83661.9|83687.8|83662.8|83689.5|83664.5|83681.3|83656.3|50
1622054600000|2021-05-26 18:43:20|83687.6|83662.6|83686.9|83661.9|83689.3|83664.3|83684.8|83659.8|36
1622054610000|2021-05-26 18:43:30|83686.6|83661.6|83685.2|83660.2|83688.1|83663.1|83684.6|83659.6|18
1622054620000|2021-05-26 18:43:40|83685.8|83660.8|83687.6|83662.6|83687.7|83662.7|83685|83660|19
1622054630000|2021-05-26 18:43:50|83684.4|83659.4|83693.6|83668.6|83694.2|83669.2|83684.4|83659.4|37
1622054640000|2021-05-26 18:44:00|83694.4|83669.4|83694.2|83669.2|83696.7|83671.7|83692.6|83667.6|29
1622054650000|2021-05-26 18:44:10|83694|83669|83691.2|83666.2|83695|83670|83691.1|83666.1|26
1622054660000|2021-05-26 18:44:20|83690.7|83665.7|83694.5|83669.5|83695|83670|83690.2|83665.2|22
1622054670000|2021-05-26 18:44:30|83694.9|83669.9|83690.6|83665.6|83694.9|83669.9|83688.6|83663.6|29
1622054680000|2021-05-26 18:44:40|83690.2|83665.2|83688.8|83663.8|83695.4|83670.4|83688.1|83663.1|41
1622054690000|2021-05-26 18:44:50|83690.2|83665.2|83687.3|83662.3|83694.3|83669.3|83685.1|83660.1|38
1622054700000|2021-05-26 18:45:00|83689.9|83664.9|83679.2|83654.2|83689.9|83664.9|83679|83654|58
1622054710000|2021-05-26 18:45:10|83680|83655|83680.5|83655.5|83684.9|83659.9|83678.6|83653.6|52
1622054720000|2021-05-26 18:45:20|83680.7|83655.7|83678.2|83653.2|83680.8|83655.8|83677|83652|44
1622054730000|2021-05-26 18:45:30|83675.1|83650.1|83677.1|83652.1|83680.3|83655.3|83675.1|83650.1|54
1622054740000|2021-05-26 18:45:40|83677.4|83652.4|83678|83653|83681.3|83656.3|83677.2|83652.2|44
1622054750000|2021-05-26 18:45:50|83678.1|83653.1|83678.5|83653.5|83682.6|83657.6|83676.9|83651.9|46
1622054760000|2021-05-26 18:46:00|83678.4|83653.4|83638.3|83613.3|83685.8|83660.8|83636.1|83598.9|62
1622054770000|2021-05-26 18:46:10|83638|83613|83639.2|83614.2|83639.9|83614.9|83631.5|83606.5|65
1622054780000|2021-05-26 18:46:20|83638.5|83613.5|83641.6|83616.6|83642.2|83617.2|83637|83612|47
1622054790000|2021-05-26 18:46:30|83642.2|83617.2|83654|83604|83656.8|83618.2|83635.4|83600|58
1622054800000|2021-05-26 18:46:40|83654.5|83604.5|83638.9|83613.9|83655.2|83613.9|83638.9|83597.5|40
1622054810000|2021-05-26 18:46:50|83638.8|83613.8|83641.4|83616.4|83642.4|83617.4|83636.4|83611.4|37
1622054820000|2021-05-26 18:47:00|83641.1|83616.1|83641.9|83616.9|83642.5|83617.5|83639.9|83614.9|34
1622054830000|2021-05-26 18:47:10|83642|83617|83641.8|83616.8|83642.5|83617.5|83639.9|83614.9|28
1622054840000|2021-05-26 18:47:20|83641.7|83616.7|83641.6|83616.6|83642.1|83617.1|83640.6|83615.6|15
1622054850000|2021-05-26 18:47:30|83641.7|83616.7|83639.5|83614.5|83642.4|83617.4|83638.5|83613.5|35
1622054860000|2021-05-26 18:47:40|83639.8|83614.8|83637.5|83612.5|83641|83616|83637.4|83612.4|28
1622054870000|2021-05-26 18:47:50|83636.5|83611.5|83634.1|83609.1|83638.7|83613.7|83629.4|83604.4|24
1622054880000|2021-05-26 18:48:00|83633|83608|83634|83609|83635.5|83610.5|83631.2|83606.2|34
1622054890000|2021-05-26 18:48:10|83634.1|83609.1|83638.3|83613.3|83638.7|83613.7|83634.1|83609.1|33
1622054900000|2021-05-26 18:48:20|83640.6|83615.6|83650.3|83625.3|83652.5|83627.5|83637.6|83612.6|50
1622054910000|2021-05-26 18:48:30|83650.5|83625.5|83649|83624|83651.1|83626.1|83648.4|83623.4|37
1622054920000|2021-05-26 18:48:40|83648.5|83623.5|83655.7|83630.7|83655.9|83630.9|83648.4|83623.4|32
1622054930000|2021-05-26 18:48:50|83655.6|83630.6|83656.2|83631.2|83656.2|83631.2|83653.8|83628.8|23
1622054940000|2021-05-26 18:49:00|83656.8|83631.8|83655.9|83630.9|83661|83636|83652.8|83627.8|29
1622054950000|2021-05-26 18:49:10|83656.2|83631.2|83659.6|83634.6|83660.8|83635.8|83654.7|83629.7|23
1622054960000|2021-05-26 18:49:20|83660.2|83635.2|83668.3|83643.3|83669.6|83644.6|83659.9|83634.9|17
1622054970000|2021-05-26 18:49:30|83669|83644|83667.8|83642.8|83671.7|83646.7|83667.1|83642.1|38
1622054980000|2021-05-26 18:49:40|83667.9|83642.9|83649.4|83624.4|83669.6|83644.6|83649.4|83624.4|58
1622054990000|2021-05-26 18:49:50|83650.2|83625.2|83645.6|83620.6|83653.5|83628.5|83645.6|83620.6|36
1622055000000|2021-05-26 18:50:00|83648.8|83623.8|83641.6|83616.6|83648.8|83623.8|83639.4|83614.4|51
1622055010000|2021-05-26 18:50:10|83640.8|83615.8|83638.4|83613.4|83641.3|83616.3|83634.1|83609.1|48
1622055020000|2021-05-26 18:50:20|83637.2|83612.2|83630.8|83605.8|83638.5|83613.5|83629.3|83604.3|44
1622055030000|2021-05-26 18:50:30|83630|83605|83639.4|83614.4|83640|83615|83630|83605|47
1622055040000|2021-05-26 18:50:40|83639.2|83614.2|83643|83618|83643.6|83618.6|83639.2|83614.2|43
1622055050000|2021-05-26 18:50:50|83643.3|83618.3|83643.1|83618.1|83644.6|83619.6|83642.8|83617.8|27
1622055060000|2021-05-26 18:51:00|83642.7|83617.7|83646|83621|83650.1|83625.1|83642.6|83617.6|54
1622055070000|2021-05-26 18:51:10|83647.1|83622.1|83647.6|83622.6|83648.2|83623.2|83641.4|83616.4|54
1622055080000|2021-05-26 18:51:20|83647.1|83622.1|83649.6|83624.6|83652.4|83627.4|83646.4|83621.4|38
1622055090000|2021-05-26 18:51:30|83648.7|83623.7|83650.4|83625.4|83651.1|83626.1|83648.7|83623.7|29
1622055100000|2021-05-26 18:51:40|83651.6|83626.6|83650.4|83625.4|83652|83627|83649.5|83624.5|24
1622055110000|2021-05-26 18:51:50|83650.1|83625.1|83648.8|83623.8|83651.5|83626.5|83648.3|83623.3|24
1622055120000|2021-05-26 18:52:00|83648.7|83623.7|83650.7|83625.7|83652|83627|83648.7|83623.7|36
1622055130000|2021-05-26 18:52:10|83650.8|83625.8|83650|83625|83651.1|83626.1|83649.7|83624.7|16
1622055140000|2021-05-26 18:52:20|83649.6|83624.6|83651.2|83626.2|83651.2|83626.2|83646.9|83621.9|32
1622055150000|2021-05-26 18:52:30|83651.3|83626.3|83652.7|83627.7|83652.9|83627.9|83650.9|83625.9|37
1622055160000|2021-05-26 18:52:40|83652.9|83627.9|83652.2|83627.2|83652.9|83627.9|83651.9|83626.9|15
1622055170000|2021-05-26 18:52:50|83652|83627|83652.6|83627.6|83653|83628|83651.2|83626.2|24
1622055180000|2021-05-26 18:53:00|83652|83627|83651.4|83626.4|83654.9|83629.9|83650.5|83625.5|54
1622055190000|2021-05-26 18:53:10|83650.9|83625.9|83652.8|83627.8|83653|83628|83649.4|83624.4|49
1622055200000|2021-05-26 18:53:20|83651.9|83626.9|83652.2|83627.2|83653.2|83628.2|83650.2|83625.2|34
1622055210000|2021-05-26 18:53:30|83651.8|83626.8|83651.8|83626.8|83653.6|83628.6|83651.4|83626.4|35
1622055220000|2021-05-26 18:53:40|83652.4|83627.4|83653.9|83628.9|83655.2|83630.2|83651.2|83626.2|37
1622055230000|2021-05-26 18:53:50|83654.8|83629.8|83654.5|83629.5|83655.3|83630.3|83652.1|83627.1|49
1622055240000|2021-05-26 18:54:00|83653.1|83628.1|83653.1|83628.1|83654.5|83629.5|83652.6|83627.6|30
1622055250000|2021-05-26 18:54:10|83653|83628|83649.5|83624.5|83653.3|83628.3|83648.9|83623.9|28
1622055260000|2021-05-26 18:54:20|83649.4|83624.4|83653.2|83628.2|83653.4|83628.4|83648.9|83623.9|32
1622055270000|2021-05-26 18:54:30|83653.1|83628.1|83655.6|83630.6|83656.3|83631.3|83652.9|83627.9|28
1622055280000|2021-05-26 18:54:40|83655.7|83630.7|83656|83631|83656.1|83631.1|83655|83630|28
1622055290000|2021-05-26 18:54:50|83655.8|83630.8|83656.4|83631.4|83656.9|83631.9|83655.8|83630.8|11
1622055300000|2021-05-26 18:55:00|83656.5|83631.5|83655.6|83630.6|83656.7|83631.7|83655.2|83630.2|15
1622055310000|2021-05-26 18:55:10|83656|83631|83657.6|83632.6|83657.6|83632.6|83655.3|83630.3|17
1622055320000|2021-05-26 18:55:20|83658.6|83633.6|83659.5|83634.5|83661|83636|83658.5|83633.5|38
1622055330000|2021-05-26 18:55:30|83660.2|83635.2|83681.1|83656.1|83682.9|83657.9|83659.5|83634.5|46
1622055340000|2021-05-26 18:55:40|83681|83656|83681.8|83656.8|83682.3|83657.3|83680.9|83655.9|26
1622055350000|2021-05-26 18:55:50|83681.6|83656.6|83683.1|83658.1|83683.8|83658.8|83678.9|83653.9|28
1622055360000|2021-05-26 18:56:00|83682.9|83657.9|83682.6|83657.6|83682.9|83657.9|83679|83654|34
1622055370000|2021-05-26 18:56:10|83682.5|83657.5|83683.6|83658.6|83683.6|83658.6|83682.2|83657.2|17
1622055380000|2021-05-26 18:56:20|83683.7|83658.7|83684|83659|83684.9|83659.9|83682.8|83657.8|22
1622055390000|2021-05-26 18:56:30|83683.7|83658.7|83674.6|83649.6|83683.7|83658.7|83673.3|83648.3|43
1622055400000|2021-05-26 18:56:40|83674.5|83649.5|83654.9|83629.9|83675.2|83650.2|83654.6|83629.6|52
1622055410000|2021-05-26 18:56:50|83654.5|83629.5|83652.4|83627.4|83655.2|83630.2|83651.1|83626.1|30
1622055420000|2021-05-26 18:57:00|83653.8|83628.8|83651.1|83626.1|83654.9|83629.9|83650.8|83625.8|38
1622055430000|2021-05-26 18:57:10|83650.9|83625.9|83656.3|83631.3|83658.7|83633.7|83650.8|83625.8|36
1622055440000|2021-05-26 18:57:20|83657.1|83632.1|83653|83628|83657.4|83632.4|83651.9|83626.9|39
1622055450000|2021-05-26 18:57:30|83653.1|83628.1|83654.2|83629.2|83656.7|83631.7|83652.9|83627.9|33
1622055460000|2021-05-26 18:57:40|83654.6|83629.6|83653.9|83628.9|83654.8|83629.8|83653.5|83628.5|34
1622055470000|2021-05-26 18:57:50|83653.4|83628.4|83653.6|83628.6|83654.4|83629.4|83653.3|83628.3|20
1622055480000|2021-05-26 18:58:00|83653.8|83628.8|83659.8|83634.8|83659.9|83634.9|83653|83628|30
1622055490000|2021-05-26 18:58:10|83660|83635|83653.8|83628.8|83660.4|83635.4|83649.5|83624.5|60
1622055500000|2021-05-26 18:58:20|83654|83629|83653.9|83628.9|83656.4|83631.4|83653.6|83628.6|29
1622055510000|2021-05-26 18:58:30|83654.5|83629.5|83657.8|83632.8|83657.9|83632.9|83654.5|83629.5|32
1622055520000|2021-05-26 18:58:40|83657.9|83632.9|83655.5|83630.5|83657.9|83632.9|83653.6|83628.6|32
1622055530000|2021-05-26 18:58:50|83655.7|83630.7|83659.9|83634.9|83660.2|83635.2|83652.8|83627.8|41
1622055540000|2021-05-26 18:59:00|83659.6|83634.6|83653.3|83628.3|83660.4|83635.4|83652.4|83627.4|46
1622055550000|2021-05-26 18:59:10|83654.9|83629.9|83651.6|83626.6|83656|83631|83646.7|83621.7|42
1622055560000|2021-05-26 18:59:20|83650.9|83625.9|83647.7|83622.7|83653.6|83628.6|83645.6|83620.6|45
1622055570000|2021-05-26 18:59:30|83647.2|83622.2|83641.2|83616.2|83651.1|83626.1|83638.7|83613.7|56
1622055580000|2021-05-26 18:59:40|83641.1|83616.1|83641.7|83616.7|83643.2|83618.2|83638.8|83613.8|53
1622055590000|2021-05-26 18:59:50|83640.1|83615.1|83636.8|83611.8|83640.8|83615.8|83635.9|83610.9|45
1622055600000|2021-05-26 19:00:00|83637.8|83612.8|83638|83613|83643.9|83618.9|83636.1|83611.1|59
1622055610000|2021-05-26 19:00:10|83635.8|83610.8|83636.7|83611.7|83649.8|83615.1|83635|83599.8|35
1622055620000|2021-05-26 19:00:20|83636.8|83611.8|83635.1|83610.1|83639.1|83614.1|83632.8|83607.8|29
1622055630000|2021-05-26 19:00:30|83634.9|83609.9|83633|83608|83637.4|83612.4|83630.5|83605.5|34
1622055640000|2021-05-26 19:00:40|83635.7|83610.7|83626.1|83601.1|83637.2|83612.2|83625|83600|56
1622055650000|2021-05-26 19:00:50|83626.6|83601.6|83627.1|83602.1|83628.4|83603.4|83622.8|83597.8|52
1622055660000|2021-05-26 19:01:00|83626.2|83601.2|83638.6|83613.6|83638.6|83613.6|83625.7|83600.7|40
1622055670000|2021-05-26 19:01:10|83638.2|83613.2|83637.5|83612.5|83639.4|83614.4|83633.6|83608.6|44
1622055680000|2021-05-26 19:01:20|83638.2|83613.2|83633.6|83608.6|83639|83614|83633.5|83608.5|33
1622055690000|2021-05-26 19:01:30|83633|83608|83630.6|83605.6|83634.7|83609.7|83626.1|83601.1|32
1622055700000|2021-05-26 19:01:40|83630.9|83605.9|83627.5|83602.5|83630.9|83605.9|83623.9|83598.9|44
1622055710000|2021-05-26 19:01:50|83628.4|83603.4|83628.3|83603.3|83629.6|83604.6|83623.5|83598.5|50
1622055720000|2021-05-26 19:02:00|83629.2|83604.2|83619.3|83594.3|83633.9|83604.6|83616.5|83583.9|44
1622055730000|2021-05-26 19:02:10|83618.7|83593.7|83619.5|83594.5|83622.2|83597.2|83618.2|83593.2|43
1622055740000|2021-05-26 19:02:20|83620.7|83595.7|83619|83594|83621.8|83596.8|83618.4|83593.4|26
1622055750000|2021-05-26 19:02:30|83618.8|83593.8|83620.7|83595.7|83620.8|83595.8|83618.5|83593.5|26
1622055760000|2021-05-26 19:02:40|83620.5|83595.5|83620.3|83595.3|83621.3|83596.3|83616|83591|28
1622055770000|2021-05-26 19:02:50|83620.1|83595.1|83610.5|83585.5|83621|83596|83606.6|83581.6|49
1622055780000|2021-05-26 19:03:00|83609.9|83584.9|83611.8|83586.8|83612.1|83587.1|83608.5|83583.5|32
1622055790000|2021-05-26 19:03:10|83611.2|83586.2|83609.9|83584.9|83612.3|83587.3|83609.5|83584.5|19
1622055800000|2021-05-26 19:03:20|83609.2|83584.2|83610.1|83585.1|83611.4|83586.4|83605.6|83580.6|20
1622055810000|2021-05-26 19:03:30|83610.3|83585.3|83609.9|83584.9|83611.3|83586.3|83609.4|83584.4|21
1622055820000|2021-05-26 19:03:40|83622.4|83572.4|83607.6|83582.6|83622.6|83587.8|83605.8|83571.2|39
1622055830000|2021-05-26 19:03:50|83609|83584|83609|83584|83611.8|83586.8|83604|83579|32
1622055840000|2021-05-26 19:04:00|83608.4|83583.4|83604.1|83579.1|83608.4|83583.4|83600.4|83575.4|39
1622055850000|2021-05-26 19:04:10|83601|83576|83598.6|83573.6|83602.7|83577.7|83596.7|83571.7|37
1622055860000|2021-05-26 19:04:20|83597.3|83572.3|83599.7|83574.7|83611.3|83574.7|83595.7|83559.9|45
1622055870000|2021-05-26 19:04:30|83599.3|83574.3|83596.1|83571.1|83599.4|83574.4|83595.8|83570.8|41
1622055880000|2021-05-26 19:04:40|83595.7|83570.7|83603.5|83578.5|83605.1|83580.1|83592.9|83567.9|51
1622055890000|2021-05-26 19:04:50|83604.4|83579.4|83602.9|83577.9|83611.7|83586.7|83602.9|83577.9|54
1622055900000|2021-05-26 19:05:00|83602.8|83577.8|83605.6|83580.6|83618.2|83582.6|83600.9|83565.2|54
1622055910000|2021-05-26 19:05:10|83604.3|83579.3|83604.3|83579.3|83605.2|83580.2|83602.6|83577.6|38
1622055920000|2021-05-26 19:05:20|83605.1|83580.1|83603.5|83578.5|83605.7|83580.7|83603.2|83578.2|29
1622055930000|2021-05-26 19:05:30|83602.7|83577.7|83608.1|83583.1|83608.3|83583.3|83601.8|83576.8|24
1622055940000|2021-05-26 19:05:40|83607.8|83582.8|83607.6|83582.6|83607.8|83582.8|83601.6|83576.6|30
1622055950000|2021-05-26 19:05:50|83607.3|83582.3|83602.9|83577.9|83607.3|83582.3|83602.1|83577.1|30
1622055960000|2021-05-26 19:06:00|83599.3|83574.3|83602.1|83577.1|83604|83579|83596.9|83571.9|38
1622055970000|2021-05-26 19:06:10|83601.7|83576.7|83606.4|83581.4|83606.7|83581.7|83598.2|83573.2|33
1622055980000|2021-05-26 19:06:20|83606.3|83581.3|83601.3|83576.3|83607.3|83582.3|83600.8|83575.8|31
1622055990000|2021-05-26 19:06:30|83602.3|83577.3|83601.9|83576.9|83605.7|83580.7|83599.5|83574.5|38
1622056000000|2021-05-26 19:06:40|83600.7|83575.7|83598.9|83573.9|83603.3|83578.3|83598|83573|47
1622056010000|2021-05-26 19:06:50|83600.6|83575.6|83603.2|83578.2|83603.8|83578.8|83597.2|83572.2|42
1622056020000|2021-05-26 19:07:00|83602.5|83577.5|83599.7|83574.7|83603.4|83578.4|83596.8|83571.8|54
1622056030000|2021-05-26 19:07:10|83600.6|83575.6|83600.1|83575.1|83601.2|83576.2|83596.9|83571.9|48
1622056040000|2021-05-26 19:07:20|83599.3|83574.3|83601.3|83576.3|83601.8|83576.8|83599.3|83574.3|24
1622056050000|2021-05-26 19:07:30|83601.5|83576.5|83606.6|83581.6|83609|83584|83598.8|83573.8|30
1622056060000|2021-05-26 19:07:40|83606.8|83581.8|83604.5|83579.5|83607.4|83582.4|83602.2|83577.2|42
1622056070000|2021-05-26 19:07:50|83604.4|83579.4|83604.8|83579.8|83605.2|83580.2|83602.4|83577.4|34
1622056080000|2021-05-26 19:08:00|83604.7|83579.7|83613.3|83588.3|83613.9|83588.9|83604.7|83579.7|60
1622056090000|2021-05-26 19:08:10|83613.2|83588.2|83612.8|83587.8|83613.4|83588.4|83608.8|83583.8|51
1622056100000|2021-05-26 19:08:20|83612.6|83587.6|83615.5|83590.5|83617|83592|83612|83587|56
1622056110000|2021-05-26 19:08:30|83615.7|83590.7|83613.7|83588.7|83615.9|83590.9|83612.1|83587.1|45
1622056120000|2021-05-26 19:08:40|83613.8|83588.8|83614.9|83589.9|83615.3|83590.3|83613.6|83588.6|48
1622056130000|2021-05-26 19:08:50|83614.6|83589.6|83612.8|83587.8|83616.1|83591.1|83612.4|83587.4|33
1622056140000|2021-05-26 19:09:00|83613|83588|83614.7|83589.7|83615.2|83590.2|83612.8|83587.8|32
1622056150000|2021-05-26 19:09:10|83614.4|83589.4|83617.1|83592.1|83617.1|83592.1|83614.1|83589.1|29
1622056160000|2021-05-26 19:09:20|83617.5|83592.5|83615.4|83590.4|83618.5|83593.5|83614.3|83589.3|36
1622056170000|2021-05-26 19:09:30|83615.2|83590.2|83615.5|83590.5|83615.6|83590.6|83614.4|83589.4|31
1622056180000|2021-05-26 19:09:40|83615.6|83590.6|83611.5|83586.5|83616.3|83591.3|83609.7|83584.7|37
1622056190000|2021-05-26 19:09:50|83611.6|83586.6|83613.1|83588.1|83613.7|83588.7|83611.5|83586.5|37
1622056200000|2021-05-26 19:10:00|83612.8|83587.8|83611.9|83586.9|83614.2|83589.2|83611.6|83586.6|36
1622056210000|2021-05-26 19:10:10|83612.2|83587.2|83616.6|83591.6|83617.5|83592.5|83612.1|83587.1|34
1622056220000|2021-05-26 19:10:20|83616.8|83591.8|83619.4|83594.4|83620.6|83595.6|83615.8|83590.8|42
1622056230000|2021-05-26 19:10:30|83619.6|83594.6|83618.8|83593.8|83620.9|83595.9|83618.1|83593.1|43
1622056240000|2021-05-26 19:10:40|83619|83594|83614.1|83589.1|83620.1|83595.1|83614.1|83589.1|49
1622056250000|2021-05-26 19:10:50|83614|83589|83619.5|83594.5|83620.3|83595.3|83613.5|83588.5|29
1622056260000|2021-05-26 19:11:00|83618.7|83593.7|83622.1|83597.1|83623.7|83598.7|83618.6|83593.6|47
1622056270000|2021-05-26 19:11:10|83622.3|83597.3|83623.2|83598.2|83623.3|83598.3|83617.8|83592.8|47
1622056280000|2021-05-26 19:11:20|83623|83598|83622.8|83597.8|83623.4|83598.4|83622.7|83597.7|19
1622056290000|2021-05-26 19:11:30|83622.9|83597.9|83623.2|83598.2|83623.2|83598.2|83621.8|83596.8|13
1622056300000|2021-05-26 19:11:40|83623.1|83598.1|83622.7|83597.7|83623.4|83598.4|83622.3|83597.3|15
1622056310000|2021-05-26 19:11:50|83622.6|83597.6|83625.8|83600.8|83625.8|83600.8|83621.5|83596.5|27
1622056320000|2021-05-26 19:12:00|83626.4|83601.4|83623|83598|83627.3|83602.3|83622.4|83597.4|25
1622056330000|2021-05-26 19:12:10|83622.9|83597.9|83627.5|83602.5|83627.6|83602.6|83622|83597|46
1622056340000|2021-05-26 19:12:20|83627.3|83602.3|83627.1|83602.1|83629|83604|83626.5|83601.5|31
1622056350000|2021-05-26 19:12:30|83627.2|83602.2|83627.7|83602.7|83629.1|83604.1|83627.2|83602.2|21
1622056360000|2021-05-26 19:12:40|83627.6|83602.6|83625.9|83600.9|83628.6|83603.6|83624.9|83599.9|53
1622056370000|2021-05-26 19:12:50|83626|83601|83624.9|83599.9|83626.1|83601.1|83623.4|83598.4|48
1622056380000|2021-05-26 19:13:00|83624.6|83599.6|83625.1|83600.1|83625.6|83600.6|83624|83599|41
1622056390000|2021-05-26 19:13:10|83624.4|83599.4|83625.3|83600.3|83625.9|83600.9|83624.4|83599.4|27
1622056400000|2021-05-26 19:13:20|83624.8|83599.8|83625.5|83600.5|83625.5|83600.5|83623.1|83598.1|18
1622056410000|2021-05-26 19:13:30|83624.1|83599.1|83625.7|83600.7|83626.3|83601.3|83624.1|83599.1|27
1622056420000|2021-05-26 19:13:40|83626|83601|83624.5|83599.5|83626.6|83601.6|83623.4|83598.4|18
1622056430000|2021-05-26 19:13:50|83624.4|83599.4|83624.9|83599.9|83625.9|83600.9|83624|83599|33
1622056440000|2021-05-26 19:14:00|83624.5|83599.5|83629.5|83604.5|83629.8|83604.8|83624.2|83599.2|24
1622056450000|2021-05-26 19:14:10|83629|83604|83628.6|83603.6|83629.6|83604.6|83628|83603|18
1622056460000|2021-05-26 19:14:20|83629|83604|83629.1|83604.1|83629.1|83604.1|83627.8|83602.8|8
1622056470000|2021-05-26 19:14:30|83629.5|83604.5|83627|83602|83630|83605|83625.8|83600.8|15
1622056480000|2021-05-26 19:14:40|83626.6|83601.6|83625.4|83600.4|83627.1|83602.1|83624.6|83599.6|18
1622056490000|2021-05-26 19:14:50|83625.3|83600.3|83624.9|83599.9|83626.2|83601.2|83624|83599|35
1622056500000|2021-05-26 19:15:00|83625.3|83600.3|83625.4|83600.4|83626.8|83601.8|83624.5|83599.5|25
1622056510000|2021-05-26 19:15:10|83626.3|83601.3|83627.3|83602.3|83628.9|83603.9|83625.8|83600.8|43
1622056520000|2021-05-26 19:15:20|83628.2|83603.2|83628.4|83603.4|83629.2|83604.2|83627.3|83602.3|34
1622056530000|2021-05-26 19:15:30|83628|83603|83629.4|83604.4|83630.1|83605.1|83626.9|83601.9|26
1622056540000|2021-05-26 19:15:40|83629.5|83604.5|83629.3|83604.3|83630.3|83605.3|83626.7|83601.7|43
1622056550000|2021-05-26 19:15:50|83629|83604|83627.2|83602.2|83630.4|83605.4|83626.2|83601.2|48
1622056560000|2021-05-26 19:16:00|83626.9|83601.9|83629.3|83604.3|83630.3|83605.3|83625.6|83600.6|35
1622056570000|2021-05-26 19:16:10|83628.7|83603.7|83629.3|83604.3|83630.1|83605.1|83628.5|83603.5|27
1622056580000|2021-05-26 19:16:20|83629.2|83604.2|83629.6|83604.6|83630.2|83605.2|83628.1|83603.1|38
1622056590000|2021-05-26 19:16:30|83630.2|83605.2|83626.8|83601.8|83630.2|83605.2|83626.4|83601.4|34
1622056600000|2021-05-26 19:16:40|83625.8|83600.8|83626.5|83601.5|83627.8|83602.8|83625.8|83600.8|23
1622056610000|2021-05-26 19:16:50|83626.7|83601.7|83626.1|83601.1|83629.6|83604.6|83625.4|83600.4|25
1622056620000|2021-05-26 19:17:00|83624.9|83599.9|83626.8|83601.8|83627.5|83602.5|83624.9|83599.9|18
1622056630000|2021-05-26 19:17:10|83626.4|83601.4|83626.6|83601.6|83627.2|83602.2|83626.4|83601.4|16
1622056640000|2021-05-26 19:17:20|83627|83602|83626.2|83601.2|83628|83603|83625.7|83600.7|32
1622056650000|2021-05-26 19:17:30|83625.8|83600.8|83627.9|83602.9|83630.9|83605.9|83625.8|83600.8|50
1622056660000|2021-05-26 19:17:40|83627.1|83602.1|83629.2|83604.2|83629.7|83604.7|83625.7|83600.7|30
1622056670000|2021-05-26 19:17:50|83629.9|83604.9|83626.6|83601.6|83629.9|83604.9|83626|83601|18
1622056680000|2021-05-26 19:18:00|83626.7|83601.7|83630.6|83605.6|83631.5|83606.5|83626.2|83601.2|35
1622056690000|2021-05-26 19:18:10|83631|83606|83629.6|83604.6|83636|83611|83629|83604|36
1622056700000|2021-05-26 19:18:20|83629.7|83604.7|83630.4|83605.4|83633.1|83608.1|83629|83604|30
1622056710000|2021-05-26 19:18:30|83629.7|83604.7|83629.8|83604.8|83633.4|83608.4|83627.8|83602.8|43
1622056720000|2021-05-26 19:18:40|83629.5|83604.5|83633.4|83608.4|83634.5|83609.5|83629.2|83604.2|28
1622056730000|2021-05-26 19:18:50|83632.8|83607.8|83635.3|83610.3|83637|83612|83632.2|83607.2|12
1622056740000|2021-05-26 19:19:00|83632.3|83607.3|83631|83606|83634|83609|83629.8|83604.8|13
1622056750000|2021-05-26 19:19:10|83630.2|83605.2|83631.5|83606.5|83631.5|83606.5|83628.8|83603.8|16
1622056760000|2021-05-26 19:19:20|83631.9|83606.9|83634.9|83609.9|83635.6|83610.6|83630.4|83605.4|18
1622056770000|2021-05-26 19:19:30|83633.4|83608.4|83628.5|83603.5|83635.1|83610.1|83628.5|83603.5|14
1622056780000|2021-05-26 19:19:40|83637.2|83612.2|83632.8|83607.8|83637.2|83612.2|83629.5|83604.5|28
1622056790000|2021-05-26 19:19:50|83633.4|83608.4|83633.5|83608.5|83634|83609|83630.8|83605.8|28
1622056800000|2021-05-26 19:20:00|83633.4|83608.4|83632|83607|83634.1|83609.1|83631.8|83606.8|18
1622056810000|2021-05-26 19:20:10|83631.6|83606.6|83630.6|83605.6|83634.3|83609.3|83628.6|83603.6|18
1622056820000|2021-05-26 19:20:20|83629.9|83604.9|83628.2|83603.2|83633.8|83608.8|83627.2|83602.2|27
1622056830000|2021-05-26 19:20:30|83628|83603|83631|83606|83631.9|83606.9|83628|83603|16
1622056840000|2021-05-26 19:20:40|83631.5|83606.5|83628.7|83603.7|83631.5|83606.5|83627.4|83602.4|24
1622056850000|2021-05-26 19:20:50|83628.5|83603.5|83629|83604|83629.7|83604.7|83628.3|83603.3|21
1622056860000|2021-05-26 19:21:00|83628.9|83603.9|83632.3|83607.3|83633.4|83608.4|83628.7|83603.7|11
1622056870000|2021-05-26 19:21:10|83632.1|83607.1|83631.1|83606.1|83633.7|83608.7|83627.8|83602.8|24
1622056880000|2021-05-26 19:21:20|83628.2|83603.2|83628|83603|83630.8|83605.8|83627.4|83602.4|14
1622056890000|2021-05-26 19:21:30|83627.7|83602.7|83626.9|83601.9|83628.9|83603.9|83625.6|83600.6|24
1622056900000|2021-05-26 19:21:40|83626.5|83601.5|83626.8|83601.8|83628.7|83603.7|83625.5|83600.5|20
1622056910000|2021-05-26 19:21:50|83626.6|83601.6|83626.7|83601.7|83628.5|83603.5|83623.4|83598.4|22
1622056920000|2021-05-26 19:22:00|83625.2|83600.2|83626.4|83601.4|83626.9|83601.9|83623.7|83598.7|34
1622056930000|2021-05-26 19:22:10|83626.5|83601.5|83627.4|83602.4|83627.4|83602.4|83625.8|83600.8|12
1622056940000|2021-05-26 19:22:20|83628.8|83603.8|83627.1|83602.1|83629.1|83604.1|83626.4|83601.4|19
1622056950000|2021-05-26 19:22:30|83627.5|83602.5|83626.7|83601.7|83627.5|83602.5|83626.7|83601.7|11
1622056960000|2021-05-26 19:22:40|83626.8|83601.8|83630|83605|83630|83605|83626.7|83601.7|23
1622056970000|2021-05-26 19:22:50|83630.4|83605.4|83631.5|83606.5|83632.9|83607.9|83629.4|83604.4|37
1622056980000|2021-05-26 19:23:00|83631.7|83606.7|83635.4|83610.4|83636.1|83611.1|83629.7|83604.7|37
1622056990000|2021-05-26 19:23:10|83635.5|83610.5|83635.7|83610.7|83638.3|83613.3|83633.4|83608.4|33
1622057000000|2021-05-26 19:23:20|83635.4|83610.4|83635|83610|83637|83612|83634.9|83609.9|16
1622057010000|2021-05-26 19:23:30|83634.7|83609.7|83636.5|83611.5|83636.5|83611.5|83634.5|83609.5|8
1622057020000|2021-05-26 19:23:40|83637.9|83612.9|83637|83612|83638.7|83613.7|83635.1|83610.1|28
1622057030000|2021-05-26 19:23:50|83636.8|83611.8|83634.5|83609.5|83636.9|83611.9|83634.3|83609.3|25
1622057040000|2021-05-26 19:24:00|83636.9|83611.9|83637.4|83612.4|83638.1|83613.1|83635.9|83610.9|24
1622057050000|2021-05-26 19:24:10|83636.3|83611.3|83638.5|83613.5|83638.5|83613.5|83635.7|83610.7|13
1622057060000|2021-05-26 19:24:20|83635.2|83610.2|83634|83609|83639.5|83614.5|83632.8|83607.8|12
1622057070000|2021-05-26 19:24:30|83634.9|83609.9|83634.8|83609.8|83638.2|83613.2|83634.1|83609.1|13
1622057080000|2021-05-26 19:24:40|83635.4|83610.4|83633.9|83608.9|83638.9|83613.9|83633.9|83608.9|22
1622057090000|2021-05-26 19:24:50|83634.1|83609.1|83630.9|83605.9|83635.1|83610.1|83629.2|83604.2|24
1622057100000|2021-05-26 19:25:00|83630.8|83605.8|83633|83608|83635.1|83610.1|83630.6|83605.6|20
1622057110000|2021-05-26 19:25:10|83633.4|83608.4|83634.3|83609.3|83634.9|83609.9|83632.4|83607.4|16
1622057120000|2021-05-26 19:25:20|83634.1|83609.1|83632.3|83607.3|83634.1|83609.1|83631.3|83606.3|10
1622057130000|2021-05-26 19:25:30|83631.7|83606.7|83635.9|83610.9|83636.9|83611.9|83630.4|83605.4|20
1622057140000|2021-05-26 19:25:40|83636.5|83611.5|83633.2|83608.2|83639.7|83614.7|83633.2|83608.2|7
1622057150000|2021-05-26 19:25:50|83627.7|83602.7|83629.5|83604.5|83636.5|83611.5|83627.6|83602.6|23
1622057160000|2021-05-26 19:26:00|83630.5|83605.5|83629.8|83604.8|83631.6|83606.6|83628|83603|12
1622057170000|2021-05-26 19:26:10|83630.1|83605.1|83631|83606|83631|83606|83628|83603|35
1622057180000|2021-05-26 19:26:20|83631.1|83606.1|83632.3|83607.3|83634.6|83609.6|83630.6|83605.6|43
1622057190000|2021-05-26 19:26:30|83633.4|83608.4|83633.2|83608.2|83637.3|83612.3|83632.6|83607.6|30
1622057200000|2021-05-26 19:26:40|83633.1|83608.1|83633.4|83608.4|83635.2|83610.2|83633.1|83608.1|16
1622057210000|2021-05-26 19:26:50|83633.7|83608.7|83636.3|83611.3|83637.9|83612.9|83633.3|83608.3|35
1622057220000|2021-05-26 19:27:00|83636.2|83611.2|83633.8|83608.8|83636.5|83611.5|83633.5|83608.5|29
1622057230000|2021-05-26 19:27:10|83635.8|83610.8|83635.2|83610.2|83637.1|83612.1|83634.7|83609.7|28
1622057240000|2021-05-26 19:27:20|83635.7|83610.7|83635.1|83610.1|83637|83612|83630.9|83605.9|30
1622057250000|2021-05-26 19:27:30|83636.5|83611.5|83634.3|83609.3|83637.8|83612.8|83634.3|83609.3|43
1622057260000|2021-05-26 19:27:40|83634.7|83609.7|83635.2|83610.2|83637.5|83612.5|83633.7|83608.7|25
1622057270000|2021-05-26 19:27:50|83635.1|83610.1|83636.8|83611.8|83638.1|83613.1|83634.9|83609.9|22
1622057280000|2021-05-26 19:28:00|83636.1|83611.1|83636.1|83611.1|83637.8|83612.8|83635.8|83610.8|14
1622057290000|2021-05-26 19:28:10|83636.4|83611.4|83636.5|83611.5|83637.5|83612.5|83635.6|83610.6|23
1622057300000|2021-05-26 19:28:20|83636.9|83611.9|83635.2|83610.2|83639|83614|83633.3|83608.3|34
1622057310000|2021-05-26 19:28:30|83635.3|83610.3|83635.4|83610.4|83636|83611|83633.4|83608.4|14
1622057320000|2021-05-26 19:28:40|83635.6|83610.6|83633|83608|83636|83611|83630.8|83605.8|23
1622057330000|2021-05-26 19:28:50|83632.3|83607.3|83633.8|83608.8|83636|83611|83632.3|83607.3|17
1622057340000|2021-05-26 19:29:00|83633.7|83608.7|83634.9|83609.9|83636.1|83611.1|83632.5|83607.5|20
1622057350000|2021-05-26 19:29:10|83635.3|83610.3|83633.9|83608.9|83636.4|83611.4|83633.9|83608.9|23
1622057360000|2021-05-26 19:29:20|83634.9|83609.9|83633.7|83608.7|83635.7|83610.7|83630.3|83605.3|23
1622057370000|2021-05-26 19:29:30|83632.7|83607.7|83632|83607|83636.2|83611.2|83631.1|83606.1|23
1622057380000|2021-05-26 19:29:40|83632.5|83607.5|83634.3|83609.3|83635.4|83610.4|83632.5|83607.5|28
1622057390000|2021-05-26 19:29:50|83634|83609|83634.1|83609.1|83634.1|83609.1|83631.7|83606.7|11
1622057400000|2021-05-26 19:30:00|83633.9|83608.9|83638.7|83613.7|83643|83618|83630.3|83605.3|36
1622057410000|2021-05-26 19:30:10|83637.3|83612.3|83637.1|83612.1|83640.8|83615.8|83635.6|83610.6|33
1622057420000|2021-05-26 19:30:20|83638.3|83613.3|83635.5|83610.5|83638.3|83613.3|83634.2|83609.2|19
1622057430000|2021-05-26 19:30:30|83637.2|83612.2|83636.2|83611.2|83637.5|83612.5|83634.9|83609.9|19
1622057440000|2021-05-26 19:30:40|83638.2|83613.2|83637.7|83612.7|83638.6|83613.6|83635.5|83610.5|16
1622057450000|2021-05-26 19:30:50|83636.4|83611.4|83639.2|83614.2|83642.9|83617.9|83634.1|83609.1|23
1622057460000|2021-05-26 19:31:00|83641.4|83616.4|83638.7|83613.7|83641.4|83616.4|83638|83613|14
1622057470000|2021-05-26 19:31:10|83638.8|83613.8|83638.8|83613.8|83640.5|83615.5|83637.3|83612.3|21
1622057480000|2021-05-26 19:31:20|83638.9|83613.9|83635.7|83610.7|83645|83620|83633.7|83608.7|21
1622057490000|2021-05-26 19:31:30|83635.5|83610.5|83637.5|83612.5|83640.7|83615.7|83634.4|83609.4|34
1622057500000|2021-05-26 19:31:40|83636.5|83611.5|83637.8|83612.8|83641.3|83616.3|83636.5|83611.5|38
1622057510000|2021-05-26 19:31:50|83636.5|83611.5|83638.5|83613.5|83639.1|83614.1|83635.3|83610.3|28
1622057520000|2021-05-26 19:32:00|83638.6|83613.6|83641.1|83616.1|83641.1|83616.1|83637.7|83612.7|43
1622057530000|2021-05-26 19:32:10|83641.5|83616.5|83640|83615|83642|83617|83638.9|83613.9|17
1622057540000|2021-05-26 19:32:20|83639.9|83614.9|83642.3|83617.3|83642.3|83617.3|83639|83614|14
1622057550000|2021-05-26 19:32:30|83641.1|83616.1|83641.1|83616.1|83644.2|83619.2|83637.6|83612.6|23
1622057560000|2021-05-26 19:32:40|83639.7|83614.7|83638.9|83613.9|83643.7|83618.7|83638.4|83613.4|17
1622057570000|2021-05-26 19:32:50|83639.7|83614.7|83640.7|83615.7|83640.7|83615.7|83638.5|83613.5|15
1622057580000|2021-05-26 19:33:00|83640.8|83615.8|83639.2|83614.2|83641.4|83616.4|83638|83613|14
1622057590000|2021-05-26 19:33:10|83640.8|83615.8|83640.8|83615.8|83644.4|83619.4|83638.5|83613.5|23
1622057600000|2021-05-26 19:33:20|83642.5|83617.5|83640.8|83615.8|83642.5|83617.5|83638.5|83613.5|17
1622057610000|2021-05-26 19:33:30|83641.1|83616.1|83638.1|83613.1|83641.1|83616.1|83636.1|83611.1|23
1622057620000|2021-05-26 19:33:40|83638.2|83613.2|83639.2|83614.2|83639.2|83614.2|83637.5|83612.5|18
1622057630000|2021-05-26 19:33:50|83638.3|83613.3|83664.2|83614.2|83675.5|83635.8|83633.9|83608.9|59
1622057640000|2021-05-26 19:34:00|83665|83615|83650.5|83625.5|83665|83628.7|83647.1|83605.6|59
1622057650000|2021-05-26 19:34:10|83650.7|83625.7|83684.1|83634.1|83691|83655.4|83643.4|83608|74
1622057660000|2021-05-26 19:34:20|83683.8|83633.8|83668.6|83643.6|83683.8|83646.4|83668.5|83632|54
1622057670000|2021-05-26 19:34:30|83668.7|83643.7|83667.1|83642.1|83668.7|83643.7|83667|83642|37
1622057680000|2021-05-26 19:34:40|83668.2|83643.2|83658.4|83633.4|83677.2|83643.8|83658.1|83620.9|62
1622057690000|2021-05-26 19:34:50|83657.9|83632.9|83658.6|83633.6|83659.8|83634.8|83656.8|83631.8|62
1622057700000|2021-05-26 19:35:00|83658.8|83633.8|83664.8|83639.8|83681.8|83642.2|83647.4|83608.6|72
1622057710000|2021-05-26 19:35:10|83666.3|83641.3|83666.8|83641.8|83669.4|83644.4|83662.8|83637.8|68
1622057720000|2021-05-26 19:35:20|83664.9|83639.9|83661.1|83636.1|83666.7|83641.7|83660.4|83635.4|54
1622057730000|2021-05-26 19:35:30|83661|83636|83666.2|83616.2|83667.9|83636|83655|83611|55
1622057740000|2021-05-26 19:35:40|83666|83616|83663.2|83613.2|83666.7|83616.7|83662.3|83612.3|32
1622057750000|2021-05-26 19:35:50|83663.3|83613.3|83667.6|83617.6|83667.7|83617.7|83663.2|83613.2|17
1622057760000|2021-05-26 19:36:00|83668.1|83618.1|83656.8|83631.8|83669.4|83633|83654.2|83617.2|18
1622057770000|2021-05-26 19:36:10|83657.1|83632.1|83671.9|83621.9|83673.2|83633.5|83656.7|83621.5|14
1622057780000|2021-05-26 19:36:20|83672|83622|83667.4|83617.4|83673.8|83623.8|83666.6|83616.6|19
1622057790000|2021-05-26 19:36:30|83667.3|83617.3|83669.2|83619.2|83672|83622|83666.5|83616.5|20
1622057800000|2021-05-26 19:36:40|83669.3|83619.3|83659.8|83634.8|83675.9|83638.2|83656.8|83619.3|25
1622057810000|2021-05-26 19:36:50|83660.3|83635.3|83661.5|83636.5|83662.8|83637.8|83659.4|83634.4|19
1622057820000|2021-05-26 19:37:00|83661.6|83636.6|83671.8|83621.8|83673.9|83636.6|83660|83621.8|12
1622057830000|2021-05-26 19:37:10|83671.9|83621.9|83666.7|83641.7|83672.2|83645|83660.4|83621.7|41
1622057840000|2021-05-26 19:37:20|83667.4|83642.4|83667.8|83642.8|83671.1|83646.1|83666|83641|37
1622057850000|2021-05-26 19:37:30|83666.6|83641.6|83666|83641|83667.3|83642.3|83665.2|83640.2|22
1622057860000|2021-05-26 19:37:40|83666.4|83641.4|83665.5|83640.5|83671.1|83646.1|83665.5|83640.5|23
1622057870000|2021-05-26 19:37:50|83665.8|83640.8|83665.7|83640.7|83667.4|83642.4|83656.5|83631.5|29
1622057880000|2021-05-26 19:38:00|83665.9|83640.9|83666.3|83641.3|83667.1|83642.1|83663.7|83638.7|21
1622057890000|2021-05-26 19:38:10|83668.1|83643.1|83663.4|83638.4|83668.7|83643.7|83657.7|83632.7|40
1622057900000|2021-05-26 19:38:20|83663.3|83638.3|83661.5|83636.5|83664.1|83639.1|83661|83636|25
1622057910000|2021-05-26 19:38:30|83661.8|83636.8|83666.1|83616.1|83669.9|83636.8|83657.4|83615.5|41
1622057920000|2021-05-26 19:38:40|83669.5|83619.5|83650.9|83625.9|83671.4|83626.4|83648.9|83610.1|52
1622057930000|2021-05-26 19:38:50|83651|83626|83648.7|83623.7|83651|83626|83647.6|83622.6|27
1622057940000|2021-05-26 19:39:00|83649.7|83624.7|83648.7|83623.7|83649.9|83624.9|83648.1|83623.1|44
1622057950000|2021-05-26 19:39:10|83649|83624|83650.8|83625.8|83652.8|83627.8|83645.9|83620.9|38
1622057960000|2021-05-26 19:39:20|83651|83626|83647.5|83622.5|83651|83626|83647.5|83622.5|26
1622057970000|2021-05-26 19:39:30|83648.6|83623.6|83648.7|83623.7|83649.7|83624.7|83646.9|83621.9|17
1622057980000|2021-05-26 19:39:40|83647.9|83622.9|83651|83626|83651.1|83626.1|83647.4|83622.4|13
1622057990000|2021-05-26 19:39:50|83650.8|83625.8|83649.7|83624.7|83655.5|83630.5|83649.1|83624.1|14
1622058000000|2021-05-26 19:40:00|83650.1|83625.1|83648.9|83623.9|83652.5|83627.5|83646.1|83621.1|44
1622058010000|2021-05-26 19:40:10|83649.6|83624.6|83647|83622|83650|83625|83645.9|83620.9|28
1622058020000|2021-05-26 19:40:20|83643.6|83618.6|83652.4|83627.4|83652.6|83627.6|83641.3|83616.3|38
1622058030000|2021-05-26 19:40:30|83650.5|83625.5|83652.2|83627.2|83653.2|83628.2|83646.9|83621.9|28
1622058040000|2021-05-26 19:40:40|83652.4|83627.4|83647.5|83622.5|83652.4|83627.4|83646.6|83621.6|24
1622058050000|2021-05-26 19:40:50|83647.1|83622.1|83648.9|83623.9|83652|83627|83645.9|83620.9|24
1622058060000|2021-05-26 19:41:00|83649.2|83624.2|83649.1|83624.1|83649.7|83624.7|83647.9|83622.9|20
1622058070000|2021-05-26 19:41:10|83648.4|83623.4|83648.7|83623.7|83649|83624|83647.8|83622.8|19
1622058080000|2021-05-26 19:41:20|83648.5|83623.5|83648.9|83623.9|83649.7|83624.7|83648.3|83623.3|14
1622058090000|2021-05-26 19:41:30|83648.3|83623.3|83648.5|83623.5|83648.8|83623.8|83647.9|83622.9|12
1622058100000|2021-05-26 19:41:40|83648.4|83623.4|83650.6|83625.6|83650.8|83625.8|83648.4|83623.4|15
1622058110000|2021-05-26 19:41:50|83650.5|83625.5|83652.4|83627.4|83653.9|83628.9|83648.1|83623.1|27
1622058120000|2021-05-26 19:42:00|83654.3|83629.3|83679.3|83629.3|83680.5|83643|83651.2|83626.2|38
1622058130000|2021-05-26 19:42:10|83677.8|83627.8|83683.6|83633.6|83687.9|83637.9|83676.4|83626.4|49
1622058140000|2021-05-26 19:42:20|83675.9|83650.9|83671.7|83646.7|83675.9|83650.9|83668.6|83643.6|44
1622058150000|2021-05-26 19:42:30|83671.5|83646.5|83670.6|83645.6|83672.1|83647.1|83668.9|83643.9|37
1622058160000|2021-05-26 19:42:40|83670.4|83645.4|83671.9|83646.9|83673.6|83648.6|83668.5|83643.5|52
1622058170000|2021-05-26 19:42:50|83673.1|83648.1|83703.1|83653.1|83703.9|83653.9|83667.2|83635.8|50
1622058180000|2021-05-26 19:43:00|83703|83653|83701.7|83651.7|83703.8|83653.8|83697.1|83647.1|47
1622058190000|2021-05-26 19:43:10|83701.8|83651.8|83699.5|83649.5|83702.3|83652.3|83698.7|83648.7|34
1622058200000|2021-05-26 19:43:20|83699.7|83649.7|83698.8|83648.8|83699.7|83649.7|83696.7|83646.7|23
1622058210000|2021-05-26 19:43:30|83698.5|83648.5|83699.2|83649.2|83706|83656|83698.2|83648.2|59
1622058220000|2021-05-26 19:43:40|83699|83649|83704.4|83654.4|83704.4|83654.4|83699|83649|55
1622058230000|2021-05-26 19:43:50|83703.8|83653.8|83707.1|83657.1|83707.5|83657.5|83702.9|83652.9|46
1622058240000|2021-05-26 19:44:00|83706.5|83656.5|83707.2|83657.2|83709.7|83659.7|83706.3|83656.3|23
1622058250000|2021-05-26 19:44:10|83707|83657|83705.9|83655.9|83707|83657|83705.1|83655.1|19
1622058260000|2021-05-26 19:44:20|83706.9|83656.9|83709.7|83659.7|83709.7|83659.7|83705.2|83655.2|29
1622058270000|2021-05-26 19:44:30|83710.7|83660.7|83707.7|83657.7|83711.2|83661.2|83706.1|83656.1|22
1622058280000|2021-05-26 19:44:40|83709|83659|83696.9|83671.9|83711.9|83671.9|83696.2|83657.4|25
1622058290000|2021-05-26 19:44:50|83708.7|83658.7|83697.5|83672.5|83708.7|83674.6|83697.5|83658.2|21
1622058300000|2021-05-26 19:45:00|83697.2|83672.2|83707.7|83682.7|83707.7|83682.7|83695.8|83670.8|39
1622058310000|2021-05-26 19:45:10|83707.8|83682.8|83702.5|83652.5|83718|83693|83702.5|83652.5|51
1622058320000|2021-05-26 19:45:20|83707.3|83657.3|83696|83671|83710.6|83674.5|83693.3|83653.3|46
1622058330000|2021-05-26 19:45:30|83695.7|83670.7|83697.3|83672.3|83699.5|83674.5|83693.1|83668.1|63
1622058340000|2021-05-26 19:45:40|83696.5|83671.5|83703.6|83678.6|83707.7|83682.7|83692|83667|49
1622058350000|2021-05-26 19:45:50|83704.4|83679.4|83700.7|83675.7|83704.4|83679.4|83698.1|83673.1|36
1622058360000|2021-05-26 19:46:00|83701.8|83676.8|83704.1|83679.1|83704.7|83679.7|83701.7|83676.7|28
1622058370000|2021-05-26 19:46:10|83704.5|83679.5|83706.5|83681.5|83706.6|83681.6|83703.8|83678.8|19
1622058380000|2021-05-26 19:46:20|83706.8|83681.8|83707|83682|83707.3|83682.3|83706.1|83681.1|16
1622058390000|2021-05-26 19:46:30|83706.3|83681.3|83706.1|83681.1|83706.5|83681.5|83705.5|83680.5|14
1622058400000|2021-05-26 19:46:40|83705.7|83680.7|83705.2|83680.2|83706.1|83681.1|83702.5|83677.5|25
1622058410000|2021-05-26 19:46:50|83705.5|83680.5|83706.3|83681.3|83706.8|83681.8|83705.5|83680.5|17
1622058420000|2021-05-26 19:47:00|83705.9|83680.9|83707|83682|83708.1|83683.1|83705.4|83680.4|37
1622058430000|2021-05-26 19:47:10|83706.9|83681.9|83706|83681|83708.1|83683.1|83704|83679|44
1622058440000|2021-05-26 19:47:20|83705.9|83680.9|83706.7|83681.7|83706.8|83681.8|83705.2|83680.2|23
1622058450000|2021-05-26 19:47:30|83706.6|83681.6|83703.3|83678.3|83706.6|83681.6|83702.9|83677.9|54
1622058460000|2021-05-26 19:47:40|83703.6|83678.6|83704.4|83679.4|83705.3|83680.3|83702.5|83677.5|45
1622058470000|2021-05-26 19:47:50|83703.9|83678.9|83701|83676|83704.4|83679.4|83697|83672|28
1622058480000|2021-05-26 19:48:00|83701.2|83676.2|83700.7|83675.7|83701.5|83676.5|83700.4|83675.4|25
1622058490000|2021-05-26 19:48:10|83701.1|83676.1|83699.5|83674.5|83701.1|83676.1|83698|83673|23
1622058500000|2021-05-26 19:48:20|83699.4|83674.4|83700.6|83675.6|83700.6|83675.6|83698.4|83673.4|17
1622058510000|2021-05-26 19:48:30|83700|83675|83699.7|83674.7|83701|83676|83696.9|83671.9|33
1622058520000|2021-05-26 19:48:40|83699.6|83674.6|83699.6|83674.6|83700.4|83675.4|83699|83674|27
1622058530000|2021-05-26 19:48:50|83699.4|83674.4|83697.7|83672.7|83700.2|83675.2|83697.3|83672.3|22
1622058540000|2021-05-26 19:49:00|83697.8|83672.8|83699.5|83674.5|83700.5|83675.5|83697.8|83672.8|17
1622058550000|2021-05-26 19:49:10|83699.2|83674.2|83702|83677|83703.1|83678.1|83698.2|83673.2|24
1622058560000|2021-05-26 19:49:20|83702.6|83677.6|83700.9|83675.9|83702.9|83677.9|83700.9|83675.9|22
1622058570000|2021-05-26 19:49:30|83700.4|83675.4|83698.2|83673.2|83701.7|83676.7|83697.8|83672.8|25
1622058580000|2021-05-26 19:49:40|83698.6|83673.6|83699.8|83674.8|83699.8|83674.8|83698.2|83673.2|12
1622058590000|2021-05-26 19:49:50|83699.5|83674.5|83698.4|83673.4|83700.1|83675.1|83698.4|83673.4|22
1622058600000|2021-05-26 19:50:00|83698.3|83673.3|83699.4|83674.4|83700.6|83675.6|83698.3|83673.3|30
1622058610000|2021-05-26 19:50:10|83699.9|83674.9|83702.5|83677.5|83702.5|83677.5|83699.6|83674.6|22
1622058620000|2021-05-26 19:50:20|83702|83677|83703.2|83678.2|83704.3|83679.3|83701.8|83676.8|31
1622058630000|2021-05-26 19:50:30|83703.1|83678.1|83701.1|83676.1|83704.1|83679.1|83701.1|83676.1|39
1622058640000|2021-05-26 19:50:40|83701.7|83676.7|83701|83676|83702.5|83677.5|83700.3|83675.3|18
1622058650000|2021-05-26 19:50:50|83701.4|83676.4|83702|83677|83704|83679|83700.1|83675.1|32
1622058660000|2021-05-26 19:51:00|83701.3|83676.3|83701.9|83676.9|83702.9|83677.9|83701|83676|34
1622058670000|2021-05-26 19:51:10|83702.3|83677.3|83702.1|83677.1|83702.6|83677.6|83701.6|83676.6|13
1622058680000|2021-05-26 19:51:20|83702.2|83677.2|83701.2|83676.2|83702.2|83677.2|83699.8|83674.8|32
1622058690000|2021-05-26 19:51:30|83701.8|83676.8|83700.3|83675.3|83702.9|83677.9|83699.5|83674.5|22
1622058700000|2021-05-26 19:51:40|83700.1|83675.1|83700.7|83675.7|83701.3|83676.3|83700|83675|16
1622058710000|2021-05-26 19:51:50|83700.8|83675.8|83700.7|83675.7|83701.2|83676.2|83700.2|83675.2|11
1622058720000|2021-05-26 19:52:00|83700.9|83675.9|83698.3|83673.3|83700.9|83675.9|83697.3|83672.3|22
1622058730000|2021-05-26 19:52:10|83698.6|83673.6|83700.3|83675.3|83701.8|83676.8|83698.3|83673.3|23
1622058740000|2021-05-26 19:52:20|83699|83674|83700.9|83675.9|83702.2|83677.2|83698.4|83673.4|32
1622058750000|2021-05-26 19:52:30|83701.4|83676.4|83701.1|83676.1|83702|83677|83700.9|83675.9|24
1622058760000|2021-05-26 19:52:40|83700.8|83675.8|83700.9|83675.9|83702.7|83677.7|83700.4|83675.4|16
1622058770000|2021-05-26 19:52:50|83701.2|83676.2|83702.4|83677.4|83702.5|83677.5|83701.2|83676.2|14
1622058780000|2021-05-26 19:53:00|83702.2|83677.2|83700.9|83675.9|83702.4|83677.4|83700.3|83675.3|27
1622058790000|2021-05-26 19:53:10|83700.4|83675.4|83700|83675|83701.8|83676.8|83699.4|83674.4|20
1622058800000|2021-05-26 19:53:20|83700.6|83675.6|83700.8|83675.8|83701.4|83676.4|83700.4|83675.4|17
1622058810000|2021-05-26 19:53:30|83700.9|83675.9|83702.3|83677.3|83702.6|83677.6|83700.8|83675.8|40
1622058820000|2021-05-26 19:53:40|83702|83677|83700.5|83675.5|83702.5|83677.5|83700|83675|22
1622058830000|2021-05-26 19:53:50|83700.6|83675.6|83700.4|83675.4|83700.6|83675.6|83699.4|83674.4|8
1622058840000|2021-05-26 19:54:00|83700.3|83675.3|83701.6|83676.6|83701.8|83676.8|83699.3|83674.3|30
1622058850000|2021-05-26 19:54:10|83701.5|83676.5|83699.1|83674.1|83701.5|83676.5|83697.6|83672.6|25
1622058860000|2021-05-26 19:54:20|83699|83674|83700.2|83675.2|83700.3|83675.3|83698.7|83673.7|14
1622058870000|2021-05-26 19:54:30|83700.4|83675.4|83699.9|83674.9|83700.4|83675.4|83697.1|83672.1|24
1622058880000|2021-05-26 19:54:40|83699.7|83674.7|83699.1|83674.1|83699.7|83674.7|83698.4|83673.4|17
1622058890000|2021-05-26 19:54:50|83698.9|83673.9|83699|83674|83700.4|83675.4|83697.6|83672.6|17
1622058900000|2021-05-26 19:55:00|83699.3|83674.3|83700.4|83675.4|83700.4|83675.4|83698.7|83673.7|19
1622058910000|2021-05-26 19:55:10|83700.5|83675.5|83697.7|83672.7|83700.5|83675.5|83696.1|83671.1|18
1622058920000|2021-05-26 19:55:20|83698.3|83673.3|83700.2|83675.2|83700.2|83675.2|83697.7|83672.7|22
1622058930000|2021-05-26 19:55:30|83701.4|83676.4|83700.7|83675.7|83701.8|83676.8|83698.7|83673.7|23
1622058940000|2021-05-26 19:55:40|83700.4|83675.4|83701.3|83676.3|83702.8|83677.8|83699.6|83674.6|17
1622058950000|2021-05-26 19:55:50|83701.8|83676.8|83702.6|83677.6|83703.7|83678.7|83701.3|83676.3|12
1622058960000|2021-05-26 19:56:00|83702.8|83677.8|83702.9|83677.9|83703.4|83678.4|83699.4|83674.4|23
1622058970000|2021-05-26 19:56:10|83702.6|83677.6|83700.2|83675.2|83702.6|83677.6|83698.3|83673.3|30
1622058980000|2021-05-26 19:56:20|83701.6|83676.6|83697.7|83672.7|83702.2|83677.2|83697.6|83672.6|14
1622058990000|2021-05-26 19:56:30|83697.5|83672.5|83697.3|83672.3|83697.6|83672.6|83694.6|83669.6|21
1622059000000|2021-05-26 19:56:40|83697.5|83672.5|83697.6|83672.6|83698.4|83673.4|83696.9|83671.9|17
1622059010000|2021-05-26 19:56:50|83697.9|83672.9|83698|83673|83698.3|83673.3|83697|83672|17
1622059020000|2021-05-26 19:57:00|83696.9|83671.9|83697.3|83672.3|83697.9|83672.9|83692.7|83667.7|22
1622059030000|2021-05-26 19:57:10|83697.6|83672.6|83698.6|83673.6|83700.5|83675.5|83697.3|83672.3|46
1622059040000|2021-05-26 19:57:20|83699|83674|83704.5|83679.5|83704.8|83679.8|83697.2|83672.2|35
1622059050000|2021-05-26 19:57:30|83704.4|83679.4|83699.6|83674.6|83706|83681|83698.1|83673.1|54
1622059060000|2021-05-26 19:57:40|83697.8|83672.8|83703.2|83678.2|83703.3|83678.3|83697.5|83672.5|30
1622059070000|2021-05-26 19:57:50|83703.3|83678.3|83700|83675|83703.3|83678.3|83700|83675|46
1622059080000|2021-05-26 19:58:00|83699.9|83674.9|83702.9|83677.9|83702.9|83677.9|83698.4|83673.4|50
1622059090000|2021-05-26 19:58:10|83702.7|83677.7|83701|83676|83702.7|83677.7|83700.3|83675.3|27
1622059100000|2021-05-26 19:58:20|83700.9|83675.9|83701.7|83676.7|83703|83678|83700.2|83675.2|31
1622059110000|2021-05-26 19:58:30|83702.5|83677.5|83702.2|83677.2|83703.3|83678.3|83700.4|83675.4|22
1622059120000|2021-05-26 19:58:40|83701.5|83676.5|83702.9|83677.9|83703.5|83678.5|83698.1|83673.1|45
1622059130000|2021-05-26 19:58:50|83703.3|83678.3|83703|83678|83704.9|83679.9|83701.4|83676.4|36
1622059140000|2021-05-26 19:59:00|83703.1|83678.1|83704|83679|83706.7|83681.7|83703.1|83678.1|44
1622059150000|2021-05-26 19:59:10|83705.4|83680.4|83707.5|83682.5|83707.5|83682.5|83705|83680|35
1622059160000|2021-05-26 19:59:20|83707.7|83682.7|83704.6|83679.6|83707.7|83682.7|83703.5|83678.5|34
1622059170000|2021-05-26 19:59:30|83704.3|83679.3|83704.5|83679.5|83705.8|83680.8|83704.1|83679.1|21
1622059180000|2021-05-26 19:59:40|83702.5|83677.5|83693.3|83668.3|83703.7|83678.7|83693|83668|55
1622059190000|2021-05-26 19:59:50|83693.2|83668.2|83692.1|83667.1|83693.9|83668.9|83691|83666|48
1622059200000|2021-05-26 20:00:00|83695.9|83670.9|83690.7|83665.7|83701.3|83676.3|83689.8|83664.8|68
1622059210000|2021-05-26 20:00:10|83690.1|83665.1|83664.9|83639.9|83690.1|83665.1|83664.9|83628.4|70
1622059220000|2021-05-26 20:00:20|83665.7|83640.7|83651.6|83626.6|83666.7|83641.7|83650.4|83625.4|68
1622059230000|2021-05-26 20:00:30|83656.5|83631.5|83670.2|83645.2|83680.5|83647.6|83656.5|83618.9|45
1622059240000|2021-05-26 20:00:40|83669.1|83644.1|83671.4|83646.4|83673.2|83648.2|83669.1|83644.1|23
1622059250000|2021-05-26 20:00:50|83669.7|83644.7|83670|83645|83671|83646|83669.2|83644.2|20
1622059260000|2021-05-26 20:01:00|83670.4|83645.4|83671.7|83646.7|83673.3|83648.3|83669.6|83644.6|18
1622059270000|2021-05-26 20:01:10|83672.1|83647.1|83675|83650|83675|83650|83671.3|83646.3|16
1622059280000|2021-05-26 20:01:20|83674.8|83649.8|83674.8|83649.8|83675|83650|83672.1|83647.1|21
1622059290000|2021-05-26 20:01:30|83674.6|83649.6|83672.4|83647.4|83674.6|83649.6|83671.8|83646.8|17
1622059300000|2021-05-26 20:01:40|83672.1|83647.1|83673.5|83648.5|83675.8|83650.8|83670.5|83645.5|26
1622059310000|2021-05-26 20:01:50|83673.6|83648.6|83676.7|83651.7|83677|83652|83673.3|83648.3|38
1622059320000|2021-05-26 20:02:00|83677.1|83652.1|83671.4|83646.4|83677.1|83652.1|83670.5|83645.5|30
1622059330000|2021-05-26 20:02:10|83670.7|83645.7|83672.7|83647.7|83673.1|83648.1|83670.7|83645.7|18
1622059340000|2021-05-26 20:02:20|83672|83647|83668.4|83643.4|83672.3|83647.3|83668.4|83643.4|19
1622059350000|2021-05-26 20:02:30|83669.3|83644.3|83671.9|83646.9|83672.9|83647.9|83668.8|83643.8|36
1622059360000|2021-05-26 20:02:40|83672.6|83647.6|83668.9|83643.9|83673.4|83648.4|83668.9|83643.9|28
1622059370000|2021-05-26 20:02:50|83670.1|83645.1|83672.8|83647.8|83672.8|83647.8|83669.7|83644.7|29
1622059380000|2021-05-26 20:03:00|83672.3|83647.3|83668.2|83643.2|83672.3|83647.3|83667.1|83642.1|35
1622059390000|2021-05-26 20:03:10|83668.5|83643.5|83666.9|83641.9|83669.3|83644.3|83666.9|83641.9|40
1622059400000|2021-05-26 20:03:20|83667.4|83642.4|83667.2|83642.2|83668.1|83643.1|83666.6|83641.6|30
1622059410000|2021-05-26 20:03:30|83668.3|83643.3|83673.1|83648.1|83673.1|83648.1|83665.9|83640.9|31
1622059420000|2021-05-26 20:03:40|83673|83648|83673|83648|83673.5|83648.5|83671.7|83646.7|36
1622059430000|2021-05-26 20:03:50|83673.1|83648.1|83671.4|83646.4|83673.1|83648.1|83671.4|83646.4|7
1622059440000|2021-05-26 20:04:00|83671.5|83646.5|83673.1|83648.1|83673.1|83648.1|83671.5|83646.5|35
1622059450000|2021-05-26 20:04:10|83672.8|83647.8|83671.5|83646.5|83672.8|83647.8|83670.8|83645.8|31
1622059460000|2021-05-26 20:04:20|83671.3|83646.3|83672.6|83647.6|83673.8|83648.8|83669.6|83644.6|49
1622059470000|2021-05-26 20:04:30|83672.3|83647.3|83669.5|83644.5|83673.8|83648.8|83666.8|83641.8|49
1622059480000|2021-05-26 20:04:40|83669.3|83644.3|83664.7|83639.7|83669.4|83644.4|83663.5|83638.5|53
1622059490000|2021-05-26 20:04:50|83666.6|83641.6|83666.4|83641.4|83672.5|83647.5|83663.8|83638.8|31
1622059500000|2021-05-26 20:05:00|83665.4|83640.4|83664.7|83639.7|83666.8|83641.8|83664.7|83639.7|13
1622059510000|2021-05-26 20:05:10|83664.3|83639.3|83665.1|83640.1|83665.3|83640.3|83664.3|83639.3|10
1622059520000|2021-05-26 20:05:20|83664.6|83639.6|83665.3|83640.3|83665.6|83640.6|83664|83639|11
1622059530000|2021-05-26 20:05:30|83664.4|83639.4|83664|83639|83664.8|83639.8|83663.2|83638.2|13
1622059540000|2021-05-26 20:05:40|83663.7|83638.7|83663.5|83638.5|83665.1|83640.1|83662.6|83637.6|13
1622059550000|2021-05-26 20:05:50|83663.7|83638.7|83662.7|83637.7|83665.5|83640.5|83661.7|83636.7|27
1622059560000|2021-05-26 20:06:00|83664.3|83639.3|83661.3|83636.3|83664.3|83639.3|83661.3|83636.3|25
1622059570000|2021-05-26 20:06:10|83661.9|83636.9|83659.8|83634.8|83662.5|83637.5|83659.8|83634.8|14
1622059580000|2021-05-26 20:06:20|83659.9|83634.9|83654.6|83629.6|83659.9|83634.9|83654.6|83629.6|29
1622059590000|2021-05-26 20:06:30|83653.9|83628.9|83652.2|83627.2|83653.9|83628.9|83651.8|83626.8|16
1622059600000|2021-05-26 20:06:40|83652.3|83627.3|83653.6|83628.6|83655.2|83630.2|83652.3|83627.3|24
1622059610000|2021-05-26 20:06:50|83653.7|83628.7|83653.1|83628.1|83654.1|83629.1|83652.4|83627.4|14
1622059620000|2021-05-26 20:07:00|83653.4|83628.4|83654|83629|83657|83632|83652.3|83627.3|14
1622059630000|2021-05-26 20:07:10|83657.8|83632.8|83656.6|83631.6|83658.1|83633.1|83655.9|83630.9|11
1622059640000|2021-05-26 20:07:20|83656.5|83631.5|83658.8|83633.8|83659.7|83634.7|83656.5|83631.5|12
1622059650000|2021-05-26 20:07:30|83659|83634|83659.2|83634.2|83661.5|83636.5|83655.5|83630.5|24
1622059660000|2021-05-26 20:07:40|83658.7|83633.7|83659|83634|83659.5|83634.5|83656.5|83631.5|20
1622059670000|2021-05-26 20:07:50|83659.1|83634.1|83660.5|83635.5|83662|83637|83659|83634|17
1622059680000|2021-05-26 20:08:00|83660.6|83635.6|83659.8|83634.8|83660.9|83635.9|83658.8|83633.8|21
1622059690000|2021-05-26 20:08:10|83660|83635|83657.8|83632.8|83660.8|83635.8|83657.8|83632.8|13
1622059700000|2021-05-26 20:08:20|83657.5|83632.5|83660.2|83635.2|83662.4|83637.4|83657.2|83632.2|18
1622059710000|2021-05-26 20:08:30|83659.5|83634.5|83660.3|83635.3|83661.2|83636.2|83659|83634|25
1622059720000|2021-05-26 20:08:40|83660.4|83635.4|83660|83635|83662.6|83637.6|83659.7|83634.7|48
1622059730000|2021-05-26 20:08:50|83659.7|83634.7|83657.8|83632.8|83660.7|83635.7|83657.1|83632.1|52
1622059740000|2021-05-26 20:09:00|83657.6|83632.6|83659.5|83634.5|83660.6|83635.6|83657.6|83632.6|56
1622059750000|2021-05-26 20:09:10|83659.4|83634.4|83658.3|83633.3|83662.6|83637.6|83658|83633|63
1622059760000|2021-05-26 20:09:20|83659|83634|83658.8|83633.8|83661.5|83636.5|83657.7|83632.7|68
1622059770000|2021-05-26 20:09:30|83658.7|83633.7|83661.8|83636.8|83667.5|83642.5|83656.3|83631.3|42
1622059780000|2021-05-26 20:09:40|83661.1|83636.1|83659.5|83634.5|83663.7|83638.7|83659.2|83634.2|16
1622059790000|2021-05-26 20:09:50|83659.4|83634.4|83661.2|83636.2|83661.4|83636.4|83659.4|83634.4|12
1622059800000|2021-05-26 20:10:00|83660.7|83635.7|83662.8|83637.8|83664.3|83639.3|83660.5|83635.5|31
1622059810000|2021-05-26 20:10:10|83662.7|83637.7|83663.7|83638.7|83664|83639|83662.3|83637.3|17
1622059820000|2021-05-26 20:10:20|83663|83638|83664.9|83639.9|83665.3|83640.3|83662.8|83637.8|15
1622059830000|2021-05-26 20:10:30|83664.8|83639.8|83662.6|83637.6|83664.8|83639.8|83662.2|83637.2|14
1622059840000|2021-05-26 20:10:40|83662.8|83637.8|83662.1|83637.1|83665.4|83640.4|83662.1|83637.1|10
1622059850000|2021-05-26 20:10:50|83661.1|83636.1|83659.9|83634.9|83664.3|83639.3|83657|83632|34
1622059860000|2021-05-26 20:11:00|83660.3|83635.3|83659.7|83634.7|83661.8|83636.8|83658.1|83633.1|28
1622059870000|2021-05-26 20:11:10|83659.9|83634.9|83658.8|83633.8|83660.6|83635.6|83658.3|83633.3|25
1622059880000|2021-05-26 20:11:20|83661.5|83636.5|83661.5|83636.5|83661.9|83636.9|83657.4|83632.4|31
1622059890000|2021-05-26 20:11:30|83661.2|83636.2|83659.4|83634.4|83661.2|83636.2|83657.6|83632.6|53
1622059900000|2021-05-26 20:11:40|83661.5|83636.5|83658.1|83633.1|83661.5|83636.5|83658.1|83633.1|31
1622059910000|2021-05-26 20:11:50|83657.6|83632.6|83656.3|83631.3|83666|83633.6|83652.5|83616|54
1622059920000|2021-05-26 20:12:00|83656.2|83631.2|83652|83627|83657.5|83632.5|83649.8|83624.8|67
1622059930000|2021-05-26 20:12:10|83652.3|83627.3|83650.4|83625.4|83652.4|83627.4|83648.5|83623.5|76
1622059940000|2021-05-26 20:12:20|83650.5|83625.5|83648.9|83623.9|83651.7|83626.7|83648.4|83623.4|73
1622059950000|2021-05-26 20:12:30|83647.2|83622.2|83650.3|83625.3|83651.6|83626.6|83647.2|83622.2|71
1622059960000|2021-05-26 20:12:40|83650.7|83625.7|83651.6|83626.6|83651.6|83626.6|83646.7|83621.7|68
1622059970000|2021-05-26 20:12:50|83648.6|83623.6|83649.2|83624.2|83649.3|83624.3|83646.3|83621.3|60
1622059980000|2021-05-26 20:13:00|83649|83624|83650|83625|83650.8|83625.8|83646.1|83621.1|57
1622059990000|2021-05-26 20:13:10|83649.4|83624.4|83649|83624|83650.7|83625.7|83647.5|83622.5|66
1622060000000|2021-05-26 20:13:20|83648.6|83623.6|83647.1|83622.1|83649.9|83624.9|83647|83622|53
1622060010000|2021-05-26 20:13:30|83646.9|83621.9|83646.7|83621.7|83649.5|83624.5|83646|83621|64
1622060020000|2021-05-26 20:13:40|83646.3|83621.3|83642|83617|83647.2|83622.2|83641.6|83616.6|61
1622060030000|2021-05-26 20:13:50|83642.2|83617.2|83641.7|83616.7|83645|83620|83639|83614|58
1622060040000|2021-05-26 20:14:00|83640.5|83615.5|83642.1|83617.1|83644.5|83619.5|83640.2|83615.2|53
1622060050000|2021-05-26 20:14:10|83642.7|83617.7|83641.1|83616.1|83643.2|83618.2|83638.9|83613.9|57
1622060060000|2021-05-26 20:14:20|83641|83616|83641.5|83616.5|83642.6|83617.6|83640.3|83615.3|55
1622060070000|2021-05-26 20:14:30|83641|83616|83648.8|83623.8|83649.9|83624.9|83639.8|83614.8|51
1622060080000|2021-05-26 20:14:40|83648.4|83623.4|83648.9|83623.9|83651.6|83626.6|83645.2|83620.2|67
1622060090000|2021-05-26 20:14:50|83650.1|83625.1|83650.3|83625.3|83650.3|83625.3|83647.8|83622.8|43
1622060100000|2021-05-26 20:15:00|83649.3|83624.3|83648.3|83623.3|83650.8|83625.8|83645.3|83620.3|42
1622060110000|2021-05-26 20:15:10|83647.2|83622.2|83648.7|83623.7|83656.1|83631.1|83647.2|83622.2|23
1622060120000|2021-05-26 20:15:20|83649.3|83624.3|83648.9|83623.9|83650.1|83625.1|83647.6|83622.6|10
1622060130000|2021-05-26 20:15:30|83648|83623|83649.2|83624.2|83650|83625|83645.9|83620.9|15
1622060140000|2021-05-26 20:15:40|83649.1|83624.1|83647.8|83622.8|83649.8|83624.8|83645|83620|20
1622060150000|2021-05-26 20:15:50|83648.4|83623.4|83652.1|83627.1|83665.7|83627.3|83647.4|83615.7|25
1622060160000|2021-05-26 20:16:00|83650.7|83625.7|83647.2|83622.2|83653.4|83628.4|83645.3|83620.3|26
1622060170000|2021-05-26 20:16:10|83647.4|83622.4|83645.9|83620.9|83648.8|83623.8|83645.9|83620.9|24
1622060180000|2021-05-26 20:16:20|83646.2|83621.2|83647.2|83622.2|83647.7|83622.7|83645.3|83620.3|32
1622060190000|2021-05-26 20:16:30|83646.1|83621.1|83648|83623|83649.4|83624.4|83644.6|83619.6|55
1622060200000|2021-05-26 20:16:40|83649.3|83624.3|83648|83623|83649.3|83624.3|83645.6|83620.6|36
1622060210000|2021-05-26 20:16:50|83647.8|83622.8|83648.5|83623.5|83648.5|83623.5|83644|83619|51
1622060220000|2021-05-26 20:17:00|83647.7|83622.7|83644.9|83619.9|83657.4|83626.1|83644.5|83607|56
1622060230000|2021-05-26 20:17:10|83644.6|83619.6|83646.8|83621.8|83648.6|83623.6|83644.3|83619.3|47
1622060240000|2021-05-26 20:17:20|83646.1|83621.1|83649.4|83624.4|83650.2|83625.2|83645.4|83620.4|51
1622060250000|2021-05-26 20:17:30|83649.2|83624.2|83645.3|83620.3|83650.2|83625.2|83645|83620|45
1622060260000|2021-05-26 20:17:40|83644.9|83619.9|83645.1|83620.1|83646.5|83621.5|83644.1|83619.1|52
1622060270000|2021-05-26 20:17:50|83645|83620|83645.1|83620.1|83645.4|83620.4|83644.3|83619.3|46
1622060280000|2021-05-26 20:18:00|83644.7|83619.7|83651.2|83626.2|83654.5|83629.5|83644.7|83619.7|70
1622060290000|2021-05-26 20:18:10|83651.5|83626.5|83652.6|83627.6|83656.7|83631.7|83649.2|83624.2|61
1622060300000|2021-05-26 20:18:20|83652.5|83627.5|83652.6|83627.6|83657.1|83632.1|83652.1|83627.1|70
1622060310000|2021-05-26 20:18:30|83652.3|83627.3|83652.8|83627.8|83654.3|83629.3|83650.8|83625.8|62
1622060320000|2021-05-26 20:18:40|83652.6|83627.6|83649.9|83624.9|83652.8|83627.8|83648.3|83623.3|48
1622060330000|2021-05-26 20:18:50|83649.5|83624.5|83653.2|83628.2|83654|83629|83648.4|83623.4|58
1622060340000|2021-05-26 20:19:00|83653.3|83628.3|83652|83627|83653.8|83628.8|83649.7|83624.7|52
1622060350000|2021-05-26 20:19:10|83652.6|83627.6|83652|83627|83653.8|83628.8|83648.6|83623.6|62
1622060360000|2021-05-26 20:19:20|83651.8|83626.8|83653.9|83628.9|83655.6|83630.6|83650.8|83625.8|44
1622060370000|2021-05-26 20:19:30|83654|83629|83652.8|83627.8|83655.7|83630.7|83652.6|83627.6|37
1622060380000|2021-05-26 20:19:40|83653|83628|83653.7|83628.7|83655.2|83630.2|83651.9|83626.9|59
1622060390000|2021-05-26 20:19:50|83654.1|83629.1|83652.3|83627.3|83655|83630|83652|83627|54
1622060400000|2021-05-26 20:20:00|83652.4|83627.4|83650.1|83625.1|83655.9|83630.9|83648.7|83623.7|68
1622060410000|2021-05-26 20:20:10|83649.9|83624.9|83653.5|83628.5|83666.5|83630.6|83649.9|83615.6|46
1622060420000|2021-05-26 20:20:20|83654.1|83629.1|83654.4|83629.4|83664.7|83631.9|83651.3|83614.7|30
1622060430000|2021-05-26 20:20:30|83653.9|83628.9|83652.5|83627.5|83655|83630|83649.3|83624.3|33
1622060440000|2021-05-26 20:20:40|83651.6|83626.6|83648.5|83623.5|83654.7|83629.7|83648|83623|25
1622060450000|2021-05-26 20:20:50|83648.4|83623.4|83651.2|83626.2|83654.8|83629.8|83648.4|83623.4|24
1622060460000|2021-05-26 20:21:00|83650.5|83625.5|83653.1|83628.1|83664.2|83630.1|83649.9|83614.2|29
1622060470000|2021-05-26 20:21:10|83651.8|83626.8|83653.6|83628.6|83655.4|83630.4|83651.5|83626.5|34
1622060480000|2021-05-26 20:21:20|83654|83629|83653.1|83628.1|83668.3|83629.9|83652.2|83613.1|31
1622060490000|2021-05-26 20:21:30|83653.6|83628.6|83654.7|83629.7|83656.2|83631.2|83653|83628|24
1622060500000|2021-05-26 20:21:40|83654.3|83629.3|83663.7|83613.7|83668|83630.9|83652.2|83611.5|43
1622060510000|2021-05-26 20:21:50|83662.8|83612.8|83660.8|83610.8|83666.7|83627.7|83644.7|83609.3|57
1622060520000|2021-05-26 20:22:00|83661.4|83611.4|83647.9|83622.9|83661.4|83627.9|83647.7|83611.4|35
1622060530000|2021-05-26 20:22:10|83650.3|83625.3|83648.8|83623.8|83652|83627|83648.1|83623.1|30
1622060540000|2021-05-26 20:22:20|83648|83623|83663.9|83613.9|83665.8|83625.4|83646.8|83612|45
1622060550000|2021-05-26 20:22:30|83663.7|83613.7|83652.3|83627.3|83669.2|83628.2|83648.6|83612|52
1622060560000|2021-05-26 20:22:40|83652.6|83627.6|83664.2|83614.2|83664.4|83628.9|83648|83611.4|34
1622060570000|2021-05-26 20:22:50|83665|83615|83649|83624|83665|83626|83648.2|83615|30
1622060580000|2021-05-26 20:23:00|83649.9|83624.9|83651.2|83626.2|83652.5|83627.5|83646.4|83621.4|24
1622060590000|2021-05-26 20:23:10|83648.3|83623.3|83649.7|83624.7|83664.9|83627.5|83647.7|83610.5|24
1622060600000|2021-05-26 20:23:20|83650|83625|83651.3|83626.3|83651.4|83626.4|83648.7|83623.7|20
1622060610000|2021-05-26 20:23:30|83650|83625|83649.9|83624.9|83651.4|83626.4|83647.2|83622.2|23
1622060620000|2021-05-26 20:23:40|83649.8|83624.8|83651.2|83626.2|83653|83628|83649.8|83624.8|16
1622060630000|2021-05-26 20:23:50|83651.5|83626.5|83650.8|83625.8|83651.5|83626.5|83649.3|83624.3|10
1622060640000|2021-05-26 20:24:00|83650.2|83625.2|83652.9|83627.9|83652.9|83627.9|83649.1|83624.1|21
1622060650000|2021-05-26 20:24:10|83652.4|83627.4|83665.9|83615.9|83666.5|83629.4|83647.3|83611.4|59
1622060660000|2021-05-26 20:24:20|83665.5|83615.5|83656.8|83631.8|83667.1|83634.1|83650.1|83614.3|75
1622060670000|2021-05-26 20:24:30|83656|83631|83655.6|83630.6|83658|83633|83652.7|83627.7|73
1622060680000|2021-05-26 20:24:40|83655.8|83630.8|83656.5|83631.5|83659|83634|83653.4|83628.4|61
1622060690000|2021-05-26 20:24:50|83656.3|83631.3|83658.6|83633.6|83661|83636|83655|83630|73
1622060700000|2021-05-26 20:25:00|83659.6|83634.6|83674.9|83624.9|83678.3|83635.7|83658.9|83623.9|72
1622060710000|2021-05-26 20:25:10|83675.4|83625.4|83675.6|83625.6|83678.1|83640.1|83660.3|83623|77
1622060720000|2021-05-26 20:25:20|83676.2|83626.2|83664.3|83639.3|83676.6|83640.1|83659.6|83622.5|71
1622060730000|2021-05-26 20:25:30|83664|83639|83673.1|83623.1|83678|83641.2|83659.8|83622|74
1622060740000|2021-05-26 20:25:40|83673.2|83623.2|83672.6|83622.6|83677|83627|83671.3|83621.3|73
1622060750000|2021-05-26 20:25:50|83673.3|83623.3|83661.2|83636.2|83676.6|83637.4|83658.6|83620.4|73
1622060760000|2021-05-26 20:26:00|83660.8|83635.8|83660.7|83635.7|83662.2|83637.2|83658|83633|75
1622060770000|2021-05-26 20:26:10|83660.3|83635.3|83658.2|83633.2|83675|83636.2|83654.2|83621.8|70
1622060780000|2021-05-26 20:26:20|83658|83633|83657.7|83632.7|83660.1|83635.1|83655.6|83630.6|63
1622060790000|2021-05-26 20:26:30|83657.4|83632.4|83653.4|83628.4|83669.5|83632.8|83652.4|83616.1|67
1622060800000|2021-05-26 20:26:40|83651.2|83626.2|83668.5|83618.5|83668.5|83631.2|83651.2|83616.7|74
1622060810000|2021-05-26 20:26:50|83668.6|83618.6|83668.6|83618.6|83671.2|83621.2|83667.2|83617.2|72
1622060820000|2021-05-26 20:27:00|83668|83618|83674.9|83624.9|83679.3|83631.8|83654.1|83618|74
1622060830000|2021-05-26 20:27:10|83675.6|83625.6|83676.2|83626.2|83676.8|83626.8|83672.8|83622.8|74
1622060840000|2021-05-26 20:27:20|83676|83626|83681|83631|83683.1|83644.1|83664.9|83623.5|42
1622060850000|2021-05-26 20:27:30|83680.2|83630.2|83665.4|83640.4|83680.2|83640.4|83665.4|83627.6|24
1622060860000|2021-05-26 20:27:40|83664.6|83639.6|83665.9|83640.9|83666.7|83641.7|83664.5|83639.5|15
1622060870000|2021-05-26 20:27:50|83665.7|83640.7|83665|83640|83666.1|83641.1|83664.9|83639.9|6
1622060880000|2021-05-26 20:28:00|83664.6|83639.6|83682.7|83632.7|83682.7|83645.5|83664.3|83628.9|38
1622060890000|2021-05-26 20:28:10|83669.1|83644.1|83670.1|83645.1|83670.3|83645.3|83668.3|83643.3|14
1622060900000|2021-05-26 20:28:20|83669.9|83644.9|83668.4|83643.4|83670.3|83645.3|83668.4|83643.4|9
1622060910000|2021-05-26 20:28:30|83670.2|83645.2|83666.5|83641.5|83683.3|83645.2|83664.4|83625.8|59
1622060920000|2021-05-26 20:28:40|83666.4|83641.4|83664.2|83639.2|83667.3|83642.3|83663.7|83638.7|38
1622060930000|2021-05-26 20:28:50|83664.5|83639.5|83669.3|83644.3|83670.3|83645.3|83664.4|83639.4|39
1622060940000|2021-05-26 20:29:00|83669|83644|83670.1|83645.1|83670.9|83645.9|83669|83644|26
1622060950000|2021-05-26 20:29:10|83669.8|83644.8|83670.8|83645.8|83672.4|83647.4|83669.8|83644.8|25
1622060960000|2021-05-26 20:29:20|83672|83647|83671.3|83646.3|83672.1|83647.1|83671.1|83646.1|12
1622060970000|2021-05-26 20:29:30|83671.5|83646.5|83670.9|83645.9|83671.9|83646.9|83670.3|83645.3|11
1622060980000|2021-05-26 20:29:40|83670.4|83645.4|83670.6|83645.6|83685.6|83645.8|83665.8|83631.4|39
1622060990000|2021-05-26 20:29:50|83671.2|83646.2|83666|83641|83682|83646.8|83664.7|83625.5|37
1622061000000|2021-05-26 20:30:00|83665.9|83640.9|83675.6|83625.6|83675.6|83641.8|83662.6|83625.4|68
1622061010000|2021-05-26 20:30:10|83677.9|83627.9|83665.9|83640.9|83680.6|83641|83663.7|83626.7|52
1622061020000|2021-05-26 20:30:20|83667.6|83642.6|83667.3|83642.3|83680.2|83644.8|83665.4|83626.3|50
1622061030000|2021-05-26 20:30:30|83666.8|83641.8|83667.9|83642.9|83682.4|83643.4|83665.9|83628.1|39
1622061040000|2021-05-26 20:30:40|83667.8|83642.8|83667.1|83642.1|83685.8|83643.7|83664.8|83630.9|45
1622061050000|2021-05-26 20:30:50|83666.7|83641.7|83665.1|83640.1|83666.9|83641.9|83663.2|83638.2|41
1622061060000|2021-05-26 20:31:00|83664.9|83639.9|83666.1|83641.1|83666.9|83641.9|83664.8|83639.8|26
1622061070000|2021-05-26 20:31:10|83666|83641|83665.8|83640.8|83666.8|83641.8|83665.2|83640.2|19
1622061080000|2021-05-26 20:31:20|83666.6|83641.6|83668.8|83643.8|83684.2|83645.7|83664.8|83632.7|38
1622061090000|2021-05-26 20:31:30|83667.9|83642.9|83670.5|83645.5|83671|83646|83667.2|83642.2|35
1622061100000|2021-05-26 20:31:40|83670.9|83645.9|83687.8|83637.8|83692.6|83646.3|83670|83635.4|24
1622061110000|2021-05-26 20:31:50|83688|83638|83672.7|83647.7|83688|83650.5|83672.1|83638|30
1622061120000|2021-05-26 20:32:00|83673.8|83648.8|83673.4|83648.4|83674.6|83649.6|83672.5|83647.5|25
1622061130000|2021-05-26 20:32:10|83673.2|83648.2|83672.2|83647.2|83674.1|83649.1|83672.2|83647.2|9
1622061140000|2021-05-26 20:32:20|83671.9|83646.9|83671.3|83646.3|83673.1|83648.1|83669.8|83644.8|20
1622061150000|2021-05-26 20:32:30|83671.6|83646.6|83670.2|83645.2|83671.6|83646.6|83670.2|83645.2|14
1622061160000|2021-05-26 20:32:40|83671.1|83646.1|83670.1|83645.1|83671.1|83646.1|83669.9|83644.9|17
1622061170000|2021-05-26 20:32:50|83670.8|83645.8|83671.9|83646.9|83672.4|83647.4|83668.5|83643.5|35
1622061180000|2021-05-26 20:33:00|83672.1|83647.1|83671.9|83646.9|83673.5|83648.5|83670.3|83645.3|24
1622061190000|2021-05-26 20:33:10|83671.8|83646.8|83672.8|83647.8|83673.6|83648.6|83671.8|83646.8|12
1622061200000|2021-05-26 20:33:20|83672.6|83647.6|83670.6|83645.6|83673.7|83648.7|83670|83645|27
1622061210000|2021-05-26 20:33:30|83670.4|83645.4|83669.2|83644.2|83687.1|83646.2|83667.8|83631.4|42
1622061220000|2021-05-26 20:33:40|83669.5|83644.5|83670.9|83645.9|83687.6|83648|83668.9|83633.9|45
1622061230000|2021-05-26 20:33:50|83669.6|83644.6|83669.4|83644.4|83670.6|83645.6|83668.6|83643.6|27
1622061240000|2021-05-26 20:34:00|83669.6|83644.6|83669|83644|83670.2|83645.2|83668.3|83643.3|33
1622061250000|2021-05-26 20:34:10|83667.2|83642.2|83665.8|83640.8|83668.3|83643.3|83665.3|83640.3|34
1622061260000|2021-05-26 20:34:20|83665.6|83640.6|83667.5|83642.5|83670.8|83645.8|83665.6|83640.6|38
1622061270000|2021-05-26 20:34:30|83667.2|83642.2|83666.4|83641.4|83667.6|83642.6|83665.8|83640.8|24
1622061280000|2021-05-26 20:34:40|83666.2|83641.2|83663.6|83638.6|83666.2|83641.2|83662.5|83637.5|16
1622061290000|2021-05-26 20:34:50|83664.7|83639.7|83664.4|83639.4|83666.8|83641.8|83664.4|83639.4|21
1622061300000|2021-05-26 20:35:00|83664.6|83639.6|83666|83641|83681.8|83641.1|83662.6|83626.9|57
1622061310000|2021-05-26 20:35:10|83665.4|83640.4|83689.5|83639.5|83689.5|83640.8|83664|83624.9|50
1622061320000|2021-05-26 20:35:20|83689.1|83639.1|83677.3|83627.3|83692.9|83642.9|83677|83627|62
1622061330000|2021-05-26 20:35:30|83677.7|83627.7|83676.7|83626.7|83677.9|83627.9|83676.3|83626.3|24
1622061340000|2021-05-26 20:35:40|83676.5|83626.5|83682.4|83632.4|83690.8|83640.8|83674.8|83624.8|44
1622061350000|2021-05-26 20:35:50|83682.1|83632.1|83686.1|83636.1|83686.6|83636.6|83676.6|83626.6|64
1622061360000|2021-05-26 20:36:00|83686.6|83636.6|83680.9|83630.9|83686.6|83636.6|83679.8|83629.8|53
1622061370000|2021-05-26 20:36:10|83682.7|83632.7|83678.5|83628.5|83682.8|83632.8|83678.1|83628.1|43
1622061380000|2021-05-26 20:36:20|83678.4|83628.4|83681.2|83631.2|83681.4|83631.4|83678.4|83628.4|23
1622061390000|2021-05-26 20:36:30|83679.4|83629.4|83685.1|83635.1|83685.5|83635.5|83678.1|83628.1|33
1622061400000|2021-05-26 20:36:40|83686|83636|83681.5|83631.5|83686.2|83636.2|83679.2|83629.2|60
1622061410000|2021-05-26 20:36:50|83681.4|83631.4|83680.9|83630.9|83690.4|83640.4|83679.3|83629.3|57
1622061420000|2021-05-26 20:37:00|83680.3|83630.3|83677.9|83627.9|83681.5|83631.5|83677.5|83627.5|36
1622061430000|2021-05-26 20:37:10|83678|83628|83681.1|83631.1|83682.1|83632.1|83678|83628|25
1622061440000|2021-05-26 20:37:20|83681.8|83631.8|83682.1|83632.1|83684.2|83634.2|83681.1|83631.1|16
1622061450000|2021-05-26 20:37:30|83682.7|83632.7|83683.1|83633.1|83683.3|83633.3|83681.9|83631.9|14
1622061460000|2021-05-26 20:37:40|83683|83633|83682.2|83632.2|83683.9|83633.9|83681.2|83631.2|14
1622061470000|2021-05-26 20:37:50|83683.3|83633.3|83681.3|83631.3|83683.3|83633.3|83681.3|83631.3|9
1622061480000|2021-05-26 20:38:00|83681.4|83631.4|83684.3|83634.3|83684.3|83634.3|83680.7|83630.7|18
1622061490000|2021-05-26 20:38:10|83683.9|83633.9|83683.8|83633.8|83684.3|83634.3|83683.6|83633.6|8
1622061500000|2021-05-26 20:38:20|83683.7|83633.7|83683|83633|83684|83634|83683|83633|11
1622061510000|2021-05-26 20:38:30|83682.9|83632.9|83680.4|83630.4|83683.1|83633.1|83680.2|83630.2|10
1622061520000|2021-05-26 20:38:40|83677.7|83627.7|83683.3|83633.3|83683.4|83633.4|83677|83627|9
1622061530000|2021-05-26 20:38:50|83684.2|83634.2|83679.6|83629.6|83684.2|83634.2|83679.6|83629.6|17
1622061540000|2021-05-26 20:39:00|83679|83629|83683|83633|83685.8|83635.8|83679|83629|13
1622061550000|2021-05-26 20:39:10|83682.1|83632.1|83680.4|83630.4|83683.5|83633.5|83679.4|83629.4|19
1622061560000|2021-05-26 20:39:20|83680.5|83630.5|83679.8|83629.8|83683.2|83633.2|83678|83628|38
1622061570000|2021-05-26 20:39:30|83664.8|83639.8|83689.7|83639.7|83689.7|83645.8|83664.8|83625.3|37
1622061580000|2021-05-26 20:39:40|83689.4|83639.4|83669.3|83644.3|83689.4|83647.2|83668.7|83633.2|45
1622061590000|2021-05-26 20:39:50|83669|83644|83682.8|83632.8|83684.2|83646.4|83668.9|83631.9|39
1622061600000|2021-05-26 20:40:00|83682.7|83632.7|83681.2|83631.2|83689.9|83639.9|83680.7|83630.7|59
1622061610000|2021-05-26 20:40:10|83681.4|83631.4|83679.1|83629.1|83683.3|83633.3|83678.5|83628.5|21
1622061620000|2021-05-26 20:40:20|83678.6|83628.6|83680.5|83630.5|83682.2|83632.2|83678.1|83628.1|29
1622061630000|2021-05-26 20:40:30|83680.6|83630.6|83679.5|83629.5|83682.3|83632.3|83679|83629|20
1622061640000|2021-05-26 20:40:40|83679.4|83629.4|83680.9|83630.9|83683|83633|83677.6|83627.6|59
1622061650000|2021-05-26 20:40:50|83680.8|83630.8|83671.8|83646.8|83683|83646.8|83667|83629.1|56
1622061660000|2021-05-26 20:41:00|83671.9|83646.9|83671.5|83646.5|83673.8|83648.8|83671|83646|38
1622061670000|2021-05-26 20:41:10|83670.9|83645.9|83685.5|83635.5|83698.4|83648.8|83670.9|83634.2|62
1622061680000|2021-05-26 20:41:20|83685.6|83635.6|83671.1|83646.1|83689.7|83646.3|83669.5|83632.7|47
1622061690000|2021-05-26 20:41:30|83672.1|83647.1|83670.6|83645.6|83672.9|83647.9|83670.6|83645.6|16
1622061700000|2021-05-26 20:41:40|83670.4|83645.4|83685.1|83635.1|83685.1|83647.3|83668.6|83631.7|20
1622061710000|2021-05-26 20:41:50|83686.4|83636.4|83685.5|83635.5|83686.8|83645.3|83670.1|83631.2|63
1622061720000|2021-05-26 20:42:00|83685.1|83635.1|83672.3|83647.3|83685.1|83647.3|83672.1|83631.9|30
1622061730000|2021-05-26 20:42:10|83671.7|83646.7|83670.8|83645.8|83674.2|83649.2|83669.4|83644.4|27
1622061740000|2021-05-26 20:42:20|83671.1|83646.1|83683.4|83633.4|83683.9|83646.1|83670.2|83632.7|17
1622061750000|2021-05-26 20:42:30|83682.8|83632.8|83666.6|83641.6|83684.1|83641.8|83666.6|83629.3|18
1622061760000|2021-05-26 20:42:40|83667.6|83642.6|83667.1|83642.1|83668.1|83643.1|83666.5|83641.5|18
1622061770000|2021-05-26 20:42:50|83668.5|83643.5|83668.2|83643.2|83686.6|83645.2|83667.5|83631.8|40
1622061780000|2021-05-26 20:43:00|83667.6|83642.6|83667.4|83642.4|83668.8|83643.8|83667.3|83642.3|21
1622061790000|2021-05-26 20:43:10|83667|83642|83666.1|83641.1|83668.5|83643.5|83665.6|83640.6|22
1622061800000|2021-05-26 20:43:20|83665.1|83640.1|83666.1|83641.1|83667.2|83642.2|83664.9|83639.9|12
1622061810000|2021-05-26 20:43:30|83666.8|83641.8|83666.6|83641.6|83668.5|83643.5|83666.2|83641.2|26
1622061820000|2021-05-26 20:43:40|83665.9|83640.9|83666.6|83641.6|83668.1|83643.1|83665.9|83640.9|17
1622061830000|2021-05-26 20:43:50|83667.9|83642.9|83668.3|83643.3|83669.3|83644.3|83666.3|83641.3|20
1622061840000|2021-05-26 20:44:00|83668.2|83643.2|83666.9|83641.9|83687.5|83643.2|83665.6|83628.3|59
1622061850000|2021-05-26 20:44:10|83665.6|83640.6|83665.9|83640.9|83667.9|83642.9|83664.5|83639.5|66
1622061860000|2021-05-26 20:44:20|83667.3|83642.3|83670.1|83645.1|83696.4|83646.4|83666.2|83631.3|46
1622061870000|2021-05-26 20:44:30|83667.8|83642.8|83664.5|83639.5|83668.1|83643.1|83664.5|83639.5|26
1622061880000|2021-05-26 20:44:40|83664.7|83639.7|83686.1|83636.1|83689.2|83640.6|83663.9|83631.8|31
1622061890000|2021-05-26 20:44:50|83686.5|83636.5|83692.4|83642.4|83698.7|83648.7|83673.4|83636.2|65
1622061900000|2021-05-26 20:45:00|83693|83643|83685.4|83635.4|83693.1|83643.1|83685.1|83635.1|48
1622061910000|2021-05-26 20:45:10|83685.2|83635.2|83686.3|83636.3|83687.5|83637.5|83684.9|83634.9|28
1622061920000|2021-05-26 20:45:20|83686.5|83636.5|83682.7|83632.7|83686.8|83636.8|83681.7|83631.7|18
1622061930000|2021-05-26 20:45:30|83682.4|83632.4|83688.2|83638.2|83691.4|83641.4|83680.2|83630.2|66
1622061940000|2021-05-26 20:45:40|83688.6|83638.6|83687.9|83637.9|83699.2|83649.2|83686.6|83636.6|73
1622061950000|2021-05-26 20:45:50|83687.1|83637.1|83681.8|83631.8|83690.3|83640.3|83679.4|83629.4|55
1622061960000|2021-05-26 20:46:00|83681.6|83631.6|83686.3|83636.3|83693.7|83643.7|83680.7|83630.7|72
1622061970000|2021-05-26 20:46:10|83684.3|83634.3|83684.6|83634.6|83689.4|83639.4|83682.8|83632.8|54
1622061980000|2021-05-26 20:46:20|83685.4|83635.4|83686.8|83636.8|83692.9|83642.9|83682.2|83632.2|54
1622061990000|2021-05-26 20:46:30|83687.3|83637.3|83688|83638|83689.3|83639.3|83685.8|83635.8|29
1622062000000|2021-05-26 20:46:40|83687.5|83637.5|83687.5|83637.5|83692.3|83642.3|83683.1|83633.1|32
1622062010000|2021-05-26 20:46:50|83685.6|83635.6|83687.1|83637.1|83693|83643|83682.3|83632.3|44
1622062020000|2021-05-26 20:47:00|83685.9|83635.9|83686.9|83636.9|83695.7|83645.7|83685.2|83635.2|56
1622062030000|2021-05-26 20:47:10|83687.1|83637.1|83688|83638|83688.7|83638.7|83685.8|83635.8|20
1622062040000|2021-05-26 20:47:20|83687.3|83637.3|83692.4|83642.4|83692.9|83642.9|83685|83635|57
1622062050000|2021-05-26 20:47:30|83692.5|83642.5|83687.5|83637.5|83692.6|83642.6|83685.4|83635.4|68
1622062060000|2021-05-26 20:47:40|83687.2|83637.2|83688.9|83638.9|83692.6|83642.6|83684.9|83634.9|64
1622062070000|2021-05-26 20:47:50|83689.8|83639.8|83689.4|83639.4|83693.4|83643.4|83686.9|83636.9|68
1622062080000|2021-05-26 20:48:00|83688.7|83638.7|83686.9|83636.9|83699.9|83649.9|83684.2|83634.2|73
1622062090000|2021-05-26 20:48:10|83686.6|83636.6|83694.6|83644.6|83696.5|83646.5|83683.7|83633.7|70
1622062100000|2021-05-26 20:48:20|83694.3|83644.3|83688.1|83638.1|83694.5|83644.5|83685.5|83635.5|72
1622062110000|2021-05-26 20:48:30|83687.7|83637.7|83684.3|83634.3|83693.4|83643.4|83682.2|83632.2|59
1622062120000|2021-05-26 20:48:40|83684.5|83634.5|83683.3|83633.3|83695.9|83645.9|83682.3|83632.3|55
1622062130000|2021-05-26 20:48:50|83682.3|83632.3|83686.5|83636.5|83696|83646|83682.3|83632.3|65
1622062140000|2021-05-26 20:49:00|83686.8|83636.8|83691.7|83641.7|83693.8|83643.8|83685.5|83635.5|63
1622062150000|2021-05-26 20:49:10|83690.6|83640.6|83701.2|83651.2|83701.2|83651.2|83688.5|83638.5|63
1622062160000|2021-05-26 20:49:20|83701.4|83651.4|83690.4|83640.4|83701.4|83651.4|83690.3|83640.3|40
1622062170000|2021-05-26 20:49:30|83690.3|83640.3|83688.5|83638.5|83693.2|83643.2|83685|83635|57
1622062180000|2021-05-26 20:49:40|83686.3|83636.3|83685.7|83635.7|83689.2|83639.2|83684.4|83634.4|47
1622062190000|2021-05-26 20:49:50|83685.6|83635.6|83685|83635|83690.2|83640.2|83685|83635|30
1622062200000|2021-05-26 20:50:00|83685.2|83635.2|83689.2|83639.2|83691.9|83641.9|83685.1|83635.1|44
1622062210000|2021-05-26 20:50:10|83689.1|83639.1|83695.9|83645.9|83696.4|83646.4|83688.9|83638.9|61
1622062220000|2021-05-26 20:50:20|83696.1|83646.1|83690.7|83640.7|83696.8|83646.8|83690|83640|68
1622062230000|2021-05-26 20:50:30|83691.7|83641.7|83692.8|83642.8|83697.8|83647.8|83689.8|83639.8|65
1622062240000|2021-05-26 20:50:40|83692.3|83642.3|83696.5|83646.5|83697.7|83647.7|83690|83640|71
1622062250000|2021-05-26 20:50:50|83696|83646|83690|83640|83699.1|83649.1|83690|83640|56
1622062260000|2021-05-26 20:51:00|83691.6|83641.6|83689.9|83639.9|83695|83645|83689.9|83639.9|40
1622062270000|2021-05-26 20:51:10|83690.3|83640.3|83695.9|83645.9|83700|83650|83688.4|83638.4|41
1622062280000|2021-05-26 20:51:20|83696.9|83646.9|83698.8|83648.8|83701.3|83651.3|83695.3|83645.3|56
1622062290000|2021-05-26 20:51:30|83698.6|83648.6|83696.2|83646.2|83700.1|83650.1|83693|83643|61
1622062300000|2021-05-26 20:51:40|83694.4|83644.4|83690.6|83640.6|83698.2|83648.2|83689.6|83639.6|64
1622062310000|2021-05-26 20:51:50|83690.8|83640.8|83688.2|83638.2|83691.2|83641.2|83686.9|83636.9|47
1622062320000|2021-05-26 20:52:00|83688.3|83638.3|83684|83634|83690|83640|83682.3|83632.3|51
1622062330000|2021-05-26 20:52:10|83684.4|83634.4|83683.7|83633.7|83686.3|83636.3|83679|83629|42
1622062340000|2021-05-26 20:52:20|83681.1|83631.1|83683|83633|83684.3|83634.3|83679.6|83629.6|46
1622062350000|2021-05-26 20:52:30|83683.1|83633.1|83682.3|83632.3|83684.8|83634.8|83682.2|83632.2|24
1622062360000|2021-05-26 20:52:40|83682.1|83632.1|83682.4|83632.4|83682.4|83632.4|83681.6|83631.6|9
1622062370000|2021-05-26 20:52:50|83682.1|83632.1|83690|83640|83694.3|83644.3|83679.2|83629.2|63
1622062380000|2021-05-26 20:53:00|83690.1|83640.1|83686.1|83636.1|83690.7|83640.7|83683.6|83633.6|65
1622062390000|2021-05-26 20:53:10|83686|83636|83682.7|83632.7|83688.1|83638.1|83682.7|83632.7|52
1622062400000|2021-05-26 20:53:20|83682.5|83632.5|83688|83638|83690.3|83640.3|83682.5|83632.5|54
1622062410000|2021-05-26 20:53:30|83688.2|83638.2|83690.1|83640.1|83692.7|83642.7|83684.7|83634.7|58
1622062420000|2021-05-26 20:53:40|83690.4|83640.4|83692|83642|83696.5|83646.5|83690.4|83640.4|23
1622062430000|2021-05-26 20:53:50|83692.1|83642.1|83687.6|83637.6|83696.7|83646.7|83687.6|83637.6|47
1622062440000|2021-05-26 20:54:00|83688.7|83638.7|83692.9|83642.9|83695.4|83645.4|83688.7|83638.7|36
1622062450000|2021-05-26 20:54:10|83692.5|83642.5|83691.7|83641.7|83692.9|83642.9|83691.6|83641.6|17
1622062460000|2021-05-26 20:54:20|83693.9|83643.9|83689.3|83639.3|83694.5|83644.5|83687.5|83637.5|43
1622062470000|2021-05-26 20:54:30|83689.6|83639.6|83692.5|83642.5|83694.2|83644.2|83688.2|83638.2|35
1622062480000|2021-05-26 20:54:40|83692.2|83642.2|83694.2|83644.2|83694.3|83644.3|83691.9|83641.9|24
1622062490000|2021-05-26 20:54:50|83692.8|83642.8|83689.7|83639.7|83694.5|83644.5|83687.1|83637.1|51
1622062500000|2021-05-26 20:55:00|83690.1|83640.1|83691.6|83641.6|83696.9|83646.9|83681.4|83631.4|62
1622062510000|2021-05-26 20:55:10|83690.4|83640.4|83692.8|83642.8|83694|83644|83680.9|83630.9|49
1622062520000|2021-05-26 20:55:20|83692.6|83642.6|83685.2|83635.2|83693.6|83643.6|83682|83632|35
1622062530000|2021-05-26 20:55:30|83685.5|83635.5|83689|83639|83689.2|83639.2|83683.7|83633.7|15
1622062540000|2021-05-26 20:55:40|83688.5|83638.5|83682.9|83632.9|83688.8|83638.8|83682.3|83632.3|11
1622062550000|2021-05-26 20:55:50|83684|83634|83683.2|83633.2|83691.4|83641.4|83679.6|83629.6|51
1622062560000|2021-05-26 20:56:00|83683.9|83633.9|83685.5|83635.5|83686.4|83636.4|83681.4|83631.4|27
1622062570000|2021-05-26 20:56:10|83686|83636|83685.2|83635.2|83686.7|83636.7|83685.1|83635.1|6
1622062580000|2021-05-26 20:56:20|83685.3|83635.3|83686|83636|83692.4|83642.4|83679.9|83629.9|21
1622062590000|2021-05-26 20:56:30|83687.8|83637.8|83689.3|83639.3|83690.1|83640.1|83684.6|83634.6|24
1622062600000|2021-05-26 20:56:40|83688.8|83638.8|83688.9|83638.9|83689|83639|83688.7|83638.7|7
1622062610000|2021-05-26 20:56:50|83689|83639|83682|83632|83691.5|83641.5|83672.9|83622.9|13
1622062620000|2021-05-26 20:57:00|83683.6|83633.6|83688.4|83638.4|83692.8|83642.8|83674.2|83624.2|61
1622062630000|2021-05-26 20:57:10|83688.2|83638.2|83688.6|83638.6|83688.6|83638.6|83686.1|83636.1|9
1622062640000|2021-05-26 20:57:20|83688.3|83638.3|83687.1|83637.1|83688.7|83638.7|83678.4|83628.4|36
1622062650000|2021-05-26 20:57:30|83686.6|83636.6|83693.6|83643.6|83755.3|83658.6|83686.6|83611.1|38
1622062660000|2021-05-26 20:57:40|83691.3|83641.3|83695.4|83645.4|83762.8|83653.4|83688.8|83600.1|40
1622062670000|2021-05-26 20:57:50|83693.1|83643.1|83697.8|83647.8|83701.4|83651.4|83691.3|83641.3|27
1622062680000|2021-05-26 20:58:00|83697.1|83647.1|83706|83656|83765.4|83658.8|83696.5|83604.7|37
1622062690000|2021-05-26 20:58:10|83706.1|83656.1|83708|83658|83760.5|83668.8|83706|83608.9|26
1622062700000|2021-05-26 20:58:20|83707.7|83657.7|83707.9|83657.9|83708|83658|83707.1|83657.1|13
1622062710000|2021-05-26 20:58:30|83707.8|83657.8|83704.2|83654.2|83764.9|83657.8|83699.9|83601.3|29
1622062720000|2021-05-26 20:58:40|83704.3|83654.3|83709.4|83659.4|83767.4|83659.4|83698.8|83601.1|45
1622062730000|2021-05-26 20:58:50|83709.1|83659.1|83707.8|83657.8|83709.6|83659.6|83705.8|83655.8|14
1622062740000|2021-05-26 20:59:00|83706.9|83656.9|83702.5|83652.5|83771.7|83663.2|83698.6|83595.8|50
1622062750000|2021-05-26 20:59:10|83701.5|83651.5|83698|83648|83706.5|83656.5|83698|83648|13
1622062760000|2021-05-26 20:59:20|83698.5|83648.5|83704.5|83654.5|83765.6|83658|83698.5|83590.9|38
1622062770000|2021-05-26 20:59:30|83708|83658|83705.3|83655.3|83708.4|83658.4|83705.3|83655.3|11
1622062780000|2021-05-26 20:59:40|83705.4|83655.4|83705.3|83655.3|83707.2|83657.2|83704|83654|10
1622062790000|2021-05-26 20:59:50|83705.2|83655.2|83718.7|83668.7|83778.8|83668.7|83703.6|83601.7|33
1622062800000|2021-05-26 21:00:00|83770.5|83610.7|83711.9|83661.9|83810.9|83662.9|83711.9|83605.2|10
1622062810000|2021-05-26 21:00:10|83772.5|83625.8|83787.1|83613.3|83791.2|83630.1|83770.8|83613.3|6
1622062820000|2021-05-26 21:00:20|83787.4|83616.6|83788.5|83617.5|83788.5|83617.5|83787.4|83616.6|3
1622062850000|2021-05-26 21:00:50|83777.1|83619.2|83777.1|83619.2|83777.1|83619.2|83777.1|83619.2|1
1622062860000|2021-05-26 21:01:00|83788.5|83615.6|83788.3|83615.6|83788.5|83615.6|83788.3|83615.6|2
1622062870000|2021-05-26 21:01:10|83787.6|83613.8|83780.6|83606|83787.6|83613.8|83780.6|83606|2
1622062880000|2021-05-26 21:01:20|83787.8|83609.7|83787.6|83616.1|83788.3|83616.6|83787.4|83609.7|4
1622062910000|2021-05-26 21:01:50|83792.7|83615.2|83791.5|83621.5|83792.7|83621.5|83791.5|83615.2|2
1622062920000|2021-05-26 21:02:00||83621||83621||83621||83621|1
1622062940000|2021-05-26 21:02:20||83621.5||83621.5||83621.5||83621.5|1
1622062960000|2021-05-26 21:02:40|83790.2|83619|83781.8|83610.9|83790.2|83619|83781.8|83610.9|5
1622062980000|2021-05-26 21:03:00|83783.1|83612.9|83781.8|83610.9|83783.1|83612.9|83781.8|83610.9|2
1622063030000|2021-05-26 21:03:50|83715|83665|83796|83616|83797.1|83665|83715|83616|4
1622063080000|2021-05-26 21:04:40|83883.8|83601|83883.8|83601|83883.8|83601|83883.8|83601|1
1622063090000|2021-05-26 21:04:50|83898.2|83599.5|83899|83599.2|83899|83653.2|83875.8|83462.1|4
1622063100000|2021-05-26 21:05:00|83947|83551.7|83947.7|83501.8|83985.7|83551.7|83947|83501.8|8
1622063110000|2021-05-26 21:05:10|83947.6|83505.9|83949.9|83505.6|83949.9|83505.9|83947.6|83505.6|2
1622063120000|2021-05-26 21:05:20|83904.6|83453.5|83999.2|83504|83999.2|83506.5|83904.6|83453.5|6
1622063130000|2021-05-26 21:05:30|84008.6|83582.8|84028.7|83558|84028.7|83582.8|84008.6|83558|2
1622063140000|2021-05-26 21:05:40|84009.4|83585.2|84016|83556.1|84023.8|83585.2|84006.2|83547.6|4
1622063150000|2021-05-26 21:05:50|83968|83486.8|83968|83557.5|83968|83608|83968|83486.8|4
1622063160000|2021-05-26 21:06:00|83984.5|83520.5|83987.1|83556.7|83987.7|83557.3|83984.5|83520.5|3
1622063170000|2021-05-26 21:06:10|83947.7|83486.4|83952|83498.5|83952|83498.5|83942.2|83471.3|4
1622063180000|2021-05-26 21:06:20|83958.5|83516.6|83926|83426.1|83958.5|83516.6|83926|83426.1|2
1622063200000|2021-05-26 21:06:40|83991|83606|83983.6|83551.1|83991|83606|83983.6|83548.4|4
1622063210000|2021-05-26 21:06:50|83973.2|83489.7|83973.2|83489.7|83973.2|83489.7|83973.2|83489.7|1
1622063220000|2021-05-26 21:07:00|83980|83516.2|83966.4|83517.9|83981.7|83552.9|83960.1|83492.9|13
1622063240000|2021-05-26 21:07:20|83971|83607|83969|83600|83971|83607|83969|83500.4|5
1622063250000|2021-05-26 21:07:30||83599||83600||83600||83599|2
1622063260000|2021-05-26 21:07:40||83556.3||83556.3||83556.3||83556.3|1
1622063270000|2021-05-26 21:07:50|83926||83926||83926||83926||1
1622063280000|2021-05-26 21:08:00||83469.5||83469.5||83469.5||83469.5|1
1622063290000|2021-05-26 21:08:10|83956.4|83462.3|83926|83426.1|83956.4|83462.3|83926|83426.1|3
1622063300000|2021-05-26 21:08:20|83964.8|83475.9|83964.8|83475.9|83964.8|83475.9|83964.8|83475.9|1
1622063310000|2021-05-26 21:08:30|83950|83456.9|83950|83456.9|83950|83456.9|83950|83456.9|1
1622063320000|2021-05-26 21:08:40|83960.8|83434|83965.6|83522.2|83965.6|83522.2|83932|83420.1|4
1622063330000|2021-05-26 21:08:50|83972.7|83545.3|83972.7|83545.3|83972.7|83545.3|83972.7|83545.3|1
1622063340000|2021-05-26 21:09:00|83946|83477.2|83951.9|83520.1|83952.6|83522.8|83946|83477.2|6
1622063350000|2021-05-26 21:09:10|83973|83498|83973|83498|83973|83498|83973|83498|1
1622063360000|2021-05-26 21:09:20|83946.1|83456.9|83946.1|83456.9|83946.1|83456.9|83946.1|83456.9|1
1622063370000|2021-05-26 21:09:30|83941.6|83393.3|83961.3|83532.1|83961.3|83551.3|83941.6|83393.3|3
1622063380000|2021-05-26 21:09:40|83961.5|83551.1|83984.2|83537.4|83984.2|83551.1|83961.5|83531.2|10
1622063390000|2021-05-26 21:09:50|83973.9|83536.8|83967.8|83553.1|83976.7|83573.9|83953.3|83514.6|10
1622063400000|2021-05-26 21:10:00|83963.6|83538.5|83976.4|83559.8|83980.6|83564.2|83959.8|83538.5|12
1622063410000|2021-05-26 21:10:10|83978|83554.5|83997.9|83572.9|83997.9|83580.4|83966.3|83554.5|9
1622063420000|2021-05-26 21:10:20|83966.3|83580.4|83910.5|83559.1|83966.3|83580.4|83896.1|83559|7
1622063430000|2021-05-26 21:10:30|83908.3|83495.5|83935.7|83567.7|83935.7|83567.7|83906.9|83495.5|4
1622063440000|2021-05-26 21:10:40|83903.7|83548.4|83825.7|83558.2|83903.7|83558.2|83825.7|83548.4|2
1622063450000|2021-05-26 21:10:50|83825.1|83558.7|83934.4|83523|83934.4|83558.7|83825.1|83489.9|7
1622063460000|2021-05-26 21:11:00|83930.7|83520|83834.7|83565.3|83982|83592.6|83830.4|83518.2|21
1622063470000|2021-05-26 21:11:10|83825.9|83553.7|83879.4|83501.1|83879.4|83572.5|83825.9|83501.1|8
1622063480000|2021-05-26 21:11:20|83877.8|83535.5|83887|83514.2|83914.8|83535.5|83860.6|83488|7
1622063490000|2021-05-26 21:11:30|83873.8|83512.1|83873.8|83512.1|83873.8|83512.1|83873.8|83512.1|1
1622063500000|2021-05-26 21:11:40|83822.9|83550.2|83905.5|83507.7|83925.1|83573.7|83822.9|83507.7|5
1622063510000|2021-05-26 21:11:50|83896.7|83511.3|83853.2|83498.2|83896.8|83516.9|83853.2|83498.2|5
1622063520000|2021-05-26 21:12:00|83909.5|83490.7|83903.7|83551.9|83926.3|83562.5|83867.5|83490.7|11
1622063530000|2021-05-26 21:12:10|83900.1|83544.7|83892.5|83469.2|83900.1|83552.8|83887.4|83469.2|7
1622063540000|2021-05-26 21:12:20|83882.4|83483.9|83876.2|83512.4|83897.2|83512.4|83876.2|83483.9|8
1622063550000|2021-05-26 21:12:30|83877.1|83510.6|83893.8|83468.4|83893.8|83511.8|83876.8|83468.4|6
1622063560000|2021-05-26 21:12:40|83889.4|83474.8|83871.8|83525.8|83889.4|83529.5|83870.8|83474.8|9
1622063570000|2021-05-26 21:12:50|83872.3|83535.3|83898.3|83475|83923.6|83560.6|83863.4|83475|15
1622063580000|2021-05-26 21:13:00|83917|83521|83897.7|83522|83923.4|83532.9|83897.1|83521|7
1622063590000|2021-05-26 21:13:10|83905.6|83518.2|83910.6|83537.5|83922.4|83552.4|83903.4|83518.2|6
1622063600000|2021-05-26 21:13:20|83924.1|83524.4|83896.4|83541.3|83924.1|83557.6|83864.4|83521.6|10
1622063610000|2021-05-26 21:13:30|83885.1|83549.3|83920.6|83536.9|83930.1|83568.2|83878.3|83536.3|12
1622063620000|2021-05-26 21:13:40|83917.1|83529.2|83914.5|83489.2|83934.5|83542.7|83914.5|83489.2|9
1622063630000|2021-05-26 21:13:50|83913.7|83500.9|83913.5|83519.5|83913.7|83525.7|83904.1|83500.9|6
1622063640000|2021-05-26 21:14:00|83937.4|83547.7|83905.8|83520.5|83937.4|83547.7|83905.8|83520.5|6
1622063650000|2021-05-26 21:14:10|83911|83546.7|83926.5|83505.1|83938.9|83569|83911|83505.1|11
1622063660000|2021-05-26 21:14:20|83908.9|83514.6|83914.5|83511.8|83914.5|83514.6|83907.8|83508.6|5
1622063670000|2021-05-26 21:14:30|83921.5|83510.4|83859.6|83522.6|83941.6|83544.8|83859.6|83506|12
1622063680000|2021-05-26 21:14:40|83863.9|83522.2|83868.5|83551.7|83868.5|83551.7|83847.1|83494|7
1622063690000|2021-05-26 21:14:50|83860|83525.3|83864.9|83550.4|83866.5|83557.5|83856.1|83520.8|7
1622063700000|2021-05-26 21:15:00|83869.3|83570.2|83858.9|83540.9|83873.3|83574.4|83852.3|83522.3|8
1622063710000|2021-05-26 21:15:10|83854.3|83531.2|83871.8|83539.8|83871.8|83539.8|83854.3|83520.6|5
1622063720000|2021-05-26 21:15:20|83867.4|83532.7|83856.2|83524.5|83867.4|83532.7|83853.8|83507.8|4
1622063730000|2021-05-26 21:15:30|83861.6|83520.1|83861.2|83547.9|83862|83548.3|83857.7|83520.1|5
1622063740000|2021-05-26 21:15:40|83858.7|83537.3|83865.4|83566.6|83865.4|83566.6|83858.7|83534.2|4
1622063750000|2021-05-26 21:15:50|83863.6|83563.3|83861.4|83551.2|83864.9|83563.3|83861.4|83551.2|5
1622063760000|2021-05-26 21:16:00|83854.4|83559.9|83849.5|83528.2|83854.4|83559.9|83848.2|83527|3
1622063770000|2021-05-26 21:16:10|83840.6|83499.1|83858|83556.9|83858|83556.9|83831.3|83476.8|4
1622063780000|2021-05-26 21:16:20|83835.2|83504.6|83856.3|83524.2|83856.5|83524.2|83835.2|83504.6|5
1622063790000|2021-05-26 21:16:30|83854.2|83531.4|83854.2|83531.4|83854.2|83531.4|83854.2|83531.4|1
1622063800000|2021-05-26 21:16:40|83855|83532.1|83866.3|83578|83868.6|83587.2|83847.7|83506|5
1622063810000|2021-05-26 21:16:50|83843.1|83522.9|83840.9|83506|83846|83527.1|83840.9|83506|3
1622063820000|2021-05-26 21:17:00|83837.4|83499.6|83835.6|83549.2|83840.9|83549.2|83835.6|83499.6|3
1622063830000|2021-05-26 21:17:10|83853.1|83573.6|83853.8|83558.5|83853.8|83573.6|83853.1|83558.5|3
1622063860000|2021-05-26 21:17:40|83855|83531.5|83855|83531.5|83855|83531.5|83855|83531.5|1
1622063870000|2021-05-26 21:17:50|83827|83531.2|83827|83539.8|83827|83552.3|83827|83531.2|3
1622063890000|2021-05-26 21:18:10||83531.2||83531.2||83531.2||83531.2|1
1622063910000|2021-05-26 21:18:30|83855.7|83590.2|83855.7|83570.5|83855.7|83590.2|83855.7|83570.5|2
1622063920000|2021-05-26 21:18:40|83838.5|83558.7|83835.8|83561|83838.5|83561|83835.8|83557.9|3
1622063930000|2021-05-26 21:18:50|83843.4|83549.1|83846.1|83539.8|83846.1|83549.1|83843.4|83539.8|3
1622063940000|2021-05-26 21:19:00|83855.7|83585.4|83856.7|83572.1|83856.7|83585.4|83834.9|83558.8|7
1622063950000|2021-05-26 21:19:10|83857.6|83566.5|83854|83567.5|83858.4|83573|83854|83566.5|7
1622063960000|2021-05-26 21:19:20|83855.9|83559.9|83837.1|83512.6|83855.9|83559.9|83828.1|83493.8|5
1622063970000|2021-05-26 21:19:30|83842.4|83508.8|83842.1|83508.8|83842.4|83508.8|83835.7|83497.1|4
1622063980000|2021-05-26 21:19:40|83838.4|83502|83855|83571.5|83859.9|83572.2|83838.4|83502|6
1622063990000|2021-05-26 21:19:50|83855.8|83563.4|83842.5|83530.1|83855.8|83563.4|83835.7|83513.5|4
1622064000000|2021-05-26 21:20:00|83845.1|83537.4|83852.4|83575.3|83858.5|83579.2|83845.1|83537.4|10
1622064010000|2021-05-26 21:20:10|83852.8|83562.3|83853.2|83560.4|83853.2|83562.3|83851|83560.4|4
1622064020000|2021-05-26 21:20:20|83828.4|83485.5|83840.3|83510.5|83840.5|83510.5|83828.4|83485.5|4
1622064030000|2021-05-26 21:20:30|83858.2|83562.5|83848.1|83556.6|83858.2|83562.5|83847.3|83556.6|3
1622064040000|2021-05-26 21:20:40|83846.2|83545.4|83854.5|83577.7|83854.5|83590.5|83835.5|83513.9|8
1622064050000|2021-05-26 21:20:50|83859.8|83582.5|83852.4|83561|83859.8|83582.5|83852.4|83561|7
1622064070000|2021-05-26 21:21:10|83826.5|83482.4|83857.8|83579|83857.8|83579|83826.5|83482.4|7
1622064080000|2021-05-26 21:21:20|83862.3|83584.9|83853.7|83572.2|83862.3|83584.9|83847.8|83567.8|10
1622064090000|2021-05-26 21:21:30|83855|83564.3|83835.2|83520.2|83855|83564.3|83828.2|83510.8|5
1622064110000|2021-05-26 21:21:50|83827.5|83486|83835.2|83504.3|83835.2|83504.3|83827.5|83486|3
1622064120000|2021-05-26 21:22:00|83838.3|83511.9|83838|83511.9|83838.3|83511.9|83838|83511.9|2
1622064130000|2021-05-26 21:22:10||83541.3||83541.3||83541.3||83541.3|1
1622064140000|2021-05-26 21:22:20|83850.2|83584.6|83832.3|83556.5|83850.2|83584.6|83825|83541.3|9
1622064150000|2021-05-26 21:22:30|83831|83563.7|83836.3|83568.8|83836.3|83571.6|83831|83551.6|6
1622064160000|2021-05-26 21:22:40|83835.9|83572.2|83829.4|83559.4|83836.2|83572.3|83829.4|83557.5|7
1622064170000|2021-05-26 21:22:50|83832.5|83522.4|83836.1|83561|83836.1|83561|83826.7|83522.4|5
1622064180000|2021-05-26 21:23:00|83827.8|83566|83833.3|83566.7|83833.3|83571.6|83826.3|83554.9|12
1622064190000|2021-05-26 21:23:10|83833.7|83557.9|83833.6|83554.9|83833.7|83561.7|83831.7|83554.9|5
1622064200000|2021-05-26 21:23:20|83836|83572.5|83832.3|83567|83836|83572.5|83828.9|83529.8|10
1622064210000|2021-05-26 21:23:30|83835.4|83555.8|83835.6|83555.8|83835.6|83555.8|83835.4|83555.8|2
1622064220000|2021-05-26 21:23:40|83835.4|83556.1|83835.4|83556.1|83835.4|83556.1|83835.4|83556.1|2
1622064230000|2021-05-26 21:23:50|83825.2|83485.1|83825.2|83537.7|83825.2|83537.7|83825.2|83485.1|2
1622064240000|2021-05-26 21:24:00|83818|83542.9|83818|83540.6|83818|83542.9|83818|83540.6|3
1622064250000|2021-05-26 21:24:10||83540.1||83534.8||83540.1||83534.8|2
1622064260000|2021-05-26 21:24:20|83833.5|83535.6|83841.7|83516.6|83845.4|83535.6|83825.5|83486.5|6
1622064270000|2021-05-26 21:24:30|83840|83515.5|83826.5|83507.4|83840|83515.5|83820.5|83497.7|4
1622064280000|2021-05-26 21:24:40|83833.2|83517.1|83833.1|83517.1|83833.2|83517.1|83833.1|83517.1|2
1622064290000|2021-05-26 21:24:50|83832.8|83492.3|83821.8|83507.9|83832.8|83507.9|83813.3|83492.3|4
1622064300000|2021-05-26 21:25:00|83839|83539|83838.2|83535.8|83839|83539|83838.2|83531.7|4
1622064310000|2021-05-26 21:25:10|83828.3|83536.6|83826.3|83540.7|83830.3|83540.7|83826.3|83536.6|4
1622064320000|2021-05-26 21:25:20|83811.6|83499.9|83826.2|83548.9|83826.8|83552.9|83811.6|83499.9|4
1622064330000|2021-05-26 21:25:30|83825.8|83543.1|83826.5|83544.5|83827|83560|83825.8|83543.1|3
1622064340000|2021-05-26 21:25:40|83825.5|83539.1|83820.6|83554.7|83826.6|83554.7|83820.6|83520.6|4
1622064350000|2021-05-26 21:25:50||83559.2||83559.3||83559.3||83559.2|2
1622064360000|2021-05-26 21:26:00|83818|83533.7|83818|83539.3|83818|83540.7|83818|83533.7|3
1622064370000|2021-05-26 21:26:10|83824.9|83538.1|83817.4|83505.6|83826.1|83538.1|83808.3|83485|5
1622064380000|2021-05-26 21:26:20|83819.9|83511.4|83846.1|83529.6|83852.9|83529.6|83819.9|83511.4|3
1622064390000|2021-05-26 21:26:30|83838.2|83531.3|83838.2|83531.3|83838.2|83531.3|83838.2|83531.3|1
1622064400000|2021-05-26 21:26:40|83828.3|83533.4|83828.3|83533.4|83828.3|83533.4|83828.3|83533.4|1
1622064410000|2021-05-26 21:26:50|83827.7|83533.9|83827.7|83530.9|83832.9|83533.9|83827.7|83528.4|5
1622064420000|2021-05-26 21:27:00|83810.5|83531.6|83816.2|83505.3|83816.2|83533.9|83810.5|83491|4
1622064430000|2021-05-26 21:27:10|83818.5|83511.2|83831.3|83530.3|83833.4|83530.3|83818.1|83511.2|4
1622064440000|2021-05-26 21:27:20|83829.2|83532.3|83817|83504.5|83829.2|83532.3|83813.1|83495|3
1622064450000|2021-05-26 21:27:30|83821|83513.7|83827.1|83534.2|83827.1|83534.2|83821|83513.7|2
1622064460000|2021-05-26 21:27:40|83826.5|83534.7|83826.5|83534.7|83826.5|83534.7|83826.5|83534.7|2
1622064470000|2021-05-26 21:27:50|83817|83608|83817|83608|83817|83608|83817|83608|2
1622064480000|2021-05-26 21:28:00|83824.4|83533|83817.7|83515|83824.4|83533|83807.5|83484.7|4
1622064490000|2021-05-26 21:28:10|83819.1|83518.6|83818.9|83518.8|83819.1|83518.8|83818.9|83518.6|3
1622064500000|2021-05-26 21:28:20|83821|83531|83818|83566.4|83824|83578.5|83818|83530.7|5
1622064510000|2021-05-26 21:28:30|83819.7|83559.8|83823.4|83531|83823.4|83559.8|83819.7|83528.4|4
1622064530000|2021-05-26 21:28:50|83814|83533.7|83828.5|83568.6|83828.5|83568.6|83814|83505.2|6
1622064540000|2021-05-26 21:29:00|83814.2|83513.5|83817.4|83528.7|83817.4|83528.7|83814.2|83513.5|3
1622064550000|2021-05-26 21:29:10|83820.3|83537.6|83815.7|83518|83820.3|83537.6|83815.7|83518|2
1622064560000|2021-05-26 21:29:20|83811.5|83502.3|83829|83559.2|83830.3|83579.9|83811.5|83502.3|5
1622064570000|2021-05-26 21:29:30|83827.2|83552.3|83826.2|83557.2|83827.2|83557.2|83826.2|83552.3|3
1622064580000|2021-05-26 21:29:40|83826.9|83558|83823.9|83578|83832|83580.9|83823.7|83530.2|7
1622064590000|2021-05-26 21:29:50|83826.3|83565.1|83826.6|83558.8|83826.6|83565.1|83826.2|83558.5|4
1622064600000|2021-05-26 21:30:00|83821|83560.4|83827.6|83557.9|83830|83577.1|83821|83555.2|10
1622064610000|2021-05-26 21:30:10|83828.9|83576.9|83827.5|83542.7|83830.4|83576.9|83819.8|83521.7|11
1622064620000|2021-05-26 21:30:20|83825.1|83542.1|83825.8|83556.7|83827.9|83562.8|83825.1|83542.1|9
1622064630000|2021-05-26 21:30:30|83825.4|83557.6|83824|83552.1|83825.4|83558.2|83817.7|83552.1|6
1622064640000|2021-05-26 21:30:40|83823.1|83551.6|83821.6|83527.4|83823.9|83553.8|83820.8|83522.2|8
1622064650000|2021-05-26 21:30:50|83849.9|83512.9|83831.6|83539.4|83849.9|83544.6|83821.1|83499.6|8
1622064660000|2021-05-26 21:31:00|83831.8|83538.6|83836.2|83541.1|83836.2|83541.4|83831.8|83538.6|6
1622064670000|2021-05-26 21:31:10|83833.7|83560.8|83826.3|83563.6|83833.7|83563.6|83822.4|83543.2|9
1622064680000|2021-05-26 21:31:20|83826.2|83560.8|83823|83547|83826.2|83560.8|83823|83547|2
1622064690000|2021-05-26 21:31:30|83824|83549|83824|83549|83824|83549|83824|83549|1
1622064700000|2021-05-26 21:31:40|83835.7|83544.7|83822.8|83515|83842.2|83544.7|83818.8|83513|5
1622064710000|2021-05-26 21:31:50|83826.9|83567.5|83835.9|83550.5|83835.9|83569.1|83826.4|83550.5|12
1622064720000|2021-05-26 21:32:00|83834.6|83565.6|83860.8|83562.5|83860.8|83565.6|83834.6|83544.6|20
1622064730000|2021-05-26 21:32:10|83861.9|83563.6|83857.3|83571.6|83861.9|83597|83857.3|83562.5|7
1622064740000|2021-05-26 21:32:20|83860.7|83590.5|83849.7|83588.7|83860.7|83593.1|83846.5|83570.9|9
1622064750000|2021-05-26 21:32:30|83849.5|83585.2|83854.1|83576.1|83856.8|83608.4|83849.2|83572.3|19
1622064760000|2021-05-26 21:32:40|83854.2|83576.5|83857.9|83538.8|83857.9|83576.5|83843.5|83538.8|10
1622064770000|2021-05-26 21:32:50|83850.1|83567.9|83848.4|83567.8|83858.8|83576.1|83848.4|83554.2|16
1622064780000|2021-05-26 21:33:00|83849.8|83562.3|83844|83595.6|83849.8|83595.6|83843.6|83541|8
1622064790000|2021-05-26 21:33:10|83840.3|83580.5|83845.3|83601|83846.2|83604.5|83840.3|83580.5|4
1622064800000|2021-05-26 21:33:20|83834.8|83595.6|83839.9|83595.6|83841|83608.6|83834.8|83595.6|5
1622064810000|2021-05-26 21:33:30|83850|83514.9|83850|83593.3|83850|83593.4|83850|83513.7|6
1622064820000|2021-05-26 21:33:40|83836.3|83532.8|83841.8|83546.9|83843.2|83560.9|83836.3|83527|6
1622064830000|2021-05-26 21:33:50|83845.6|83546.6|83843.2|83554.6|83845.6|83567.2|83843.2|83546.6|4
1622064840000|2021-05-26 21:34:00|83836.3|83530.2|83829.5|83519.3|83836.3|83530.2|83829.5|83519.3|3
1622064860000|2021-05-26 21:34:20|83851|83621|83850|83549.6|83851|83621|83850|83549.6|4
1622064870000|2021-05-26 21:34:30|83851|83502.1|83850|83580.5|83851|83604|83850|83502.1|4
1622064880000|2021-05-26 21:34:40|83836.3|83528.9|83839.7|83532|83839.7|83532|83836.3|83528.9|2
1622064890000|2021-05-26 21:34:50|83845.6|83574.8|83842.2|83583|83847.5|83584.7|83842|83549.5|9
1622064900000|2021-05-26 21:35:00|83843.5|83579.1|83827.9|83594.4|83843.5|83609.4|83827.9|83543.3|9
1622064910000|2021-05-26 21:35:10|83835.8|83608.6|83832.9|83600.3|83835.8|83608.6|83832.9|83600.3|2
1622064920000|2021-05-26 21:35:20|83831.3|83594.4|83826.3|83621|83831.3|83621|83824.4|83594.4|3
1622064930000|2021-05-26 21:35:30|83835.6|83569.2|83835.6|83569.2|83835.6|83569.2|83835.6|83569.2|1
1622064940000|2021-05-26 21:35:40|83842|83551.9|83827.2|83534|83842|83551.9|83818.5|83497.9|3
1622064950000|2021-05-26 21:35:50|83827.8|83538.8|83825.6|83529.2|83827.8|83538.8|83825.6|83529.2|2
1622064960000|2021-05-26 21:36:00|83832|83557|83825.1|83524.1|83832|83557|83818.5|83497.9|3
1622064970000|2021-05-26 21:36:10||83484.4||83484.4||83484.4||83484.4|1
1622064980000|2021-05-26 21:36:20|83842|83483.7|83842|83575|83842|83575|83842|83483.1|3
1622064990000|2021-05-26 21:36:30|83826.3|83525|83826.3|83525|83826.3|83525|83826.3|83525|1
1622065000000|2021-05-26 21:36:40|83827.9|83523|83830.2|83526.6|83830.2|83526.6|83827.9|83523|2
1622065010000|2021-05-26 21:36:50|83818.5||83818.5||83818.5||83818.5||1
1622065020000|2021-05-26 21:37:00|83854|83544.9|83847.4|83526.5|83854|83544.9|83818.5|83497.9|3
1622065030000|2021-05-26 21:37:10|83841.9|83521.1|83842|83560.5|83842|83601.1|83841.9|83506.7|4
1622065040000|2021-05-26 21:37:20|83837.2|83585.7|83839.5|83570|83839.5|83585.7|83837.2|83559.3|7
1622065050000|2021-05-26 21:37:30|83840.2|83580.5|83832.1|83555.6|83840.2|83580.5|83828.6|83533.9|4
1622065060000|2021-05-26 21:37:40|83831.6|83542.9|83829.7|83619|83831.6|83619|83829.7|83542.9|2
1622065070000|2021-05-26 21:37:50|83836.1|83620|83841|83619|83841|83620|83836.1|83619|2
1622065080000|2021-05-26 21:38:00|83842|83620|83835.4|83558.7|83842|83620|83824.1|83542.5|10
1622065090000|2021-05-26 21:38:10|83836.1|83577.1|83835.4|83571.3|83836.1|83577.1|83832|83536|5
1622065100000|2021-05-26 21:38:20|83832|83536|83835.9|83529.7|83842|83584.6|83827.5|83529.7|10
1622065110000|2021-05-26 21:38:30|83835.7|83529.6|83841.8|83582.4|83841.8|83582.4|83835.7|83528.3|8
1622065120000|2021-05-26 21:38:40|83838.1|83568.5|83831|83551.1|83839.3|83577.1|83821.4|83551.1|9
1622065130000|2021-05-26 21:38:50|83812|83548.4|83820|83559|83826.8|83569.2|83812|83548.4|8
1622065140000|2021-05-26 21:39:00|83827|83546|83818.4|83551.1|83828.6|83551.1|83818.4|83534.4|9
1622065150000|2021-05-26 21:39:10|83818.9|83551.5|83815.6|83540.1|83821.1|83551.5|83810.5|83517.8|8
1622065160000|2021-05-26 21:39:20|83814.8|83521.4|83813.3|83544.1|83818.9|83547|83812.6|83513.2|5
1622065170000|2021-05-26 21:39:30|83812.8|83528.5|83815|83525.3|83818.8|83556.1|83812.8|83525.3|3
1622065190000|2021-05-26 21:39:50|83824.9|83527.4|83814.9|83544.1|83824.9|83569.6|83814.9|83527.4|13
1622065200000|2021-05-26 21:40:00|83821.7|83536.1|83821.7|83518.8|83821.7|83543.1|83812.9|83512.9|9
1622065210000|2021-05-26 21:40:10|83820.1|83513.8|83821.2|83541.9|83821.2|83544|83811.5|83512.9|4
1622065220000|2021-05-26 21:40:20|83815.6|83521.6|83811.6|83570.2|83815.6|83574.1|83807.3|83521.6|6
1622065230000|2021-05-26 21:40:30|83812.8|83568.4|83806.7|83574.3|83812.8|83574.3|83805.8|83568.4|3
1622065240000|2021-05-26 21:40:40|83807.2|83529.7|83826.3|83529.5|83826.3|83529.7|83807.2|83529.5|4
1622065250000|2021-05-26 21:40:50|83822.6|83489.1|83815.6|83478.1|83822.6|83489.6|83811.4|83478.1|6
1622065260000|2021-05-26 21:41:00|83838.8|83478.2|83839|83500.7|83839|83500.7|83838.8|83460.5|3
1622065270000|2021-05-26 21:41:10|83837|83553.1|83824.6|83518.8|83837|83553.1|83822.3|83518.8|5
1622065280000|2021-05-26 21:41:20|83823.6|83513.6|83842.6|83529.4|83842.6|83529.4|83823.6|83513.6|2
1622065290000|2021-05-26 21:41:30|83823.1|83581.3|83832.5|83569.6|83832.5|83581.3|83823.1|83563.7|4
1622065300000|2021-05-26 21:41:40|83838.9|83526.4|83808.1|83519.6|83842.9|83542.7|83808.1|83519.6|4
1622065310000|2021-05-26 21:41:50|83816.4|83491.7|83819.3|83538.2|83833.5|83547.3|83815.3|83486.5|11
1622065320000|2021-05-26 21:42:00|83822.5|83534.5|83820.9|83545|83827.6|83551|83814.6|83523.2|7
1622065330000|2021-05-26 21:42:10|83824.3|83552.4|83821.8|83557.9|83825.8|83564.8|83818.4|83548.5|6
1622065340000|2021-05-26 21:42:20|83817.8|83541.4|83825.5|83548.3|83826.6|83567.9|83809.2|83535.6|11
1622065350000|2021-05-26 21:42:30|83806.3|83558.9|83795.5|83548|83806.3|83558.9|83795.5|83548|2
1622065360000|2021-05-26 21:42:40|83785|83552|83806|83535.6|83813|83561.6|83785|83499.3|7
1622065370000|2021-05-26 21:42:50|83806.6|83511|83803.9|83555.5|83806.6|83555.5|83785|83511|5
1622065380000|2021-05-26 21:43:00|83813.6|83546|83810.6|83528|83813.6|83547.3|83803.9|83518.2|11
1622065390000|2021-05-26 21:43:10|83811.4|83521.6|83818.9|83558.3|83827.3|83586.8|83811.4|83521.6|5
1622065400000|2021-05-26 21:43:20|83818.1|83560.1|83818.9|83558.3|83818.9|83560.1|83818.1|83558.3|2
1622065410000|2021-05-26 21:43:30|83817.6|83575.5|83808|83511.5|83817.6|83575.5|83800.4|83508.9|7
1622065420000|2021-05-26 21:43:40|83806|83510.7|83809.8|83536.3|83809.8|83536.3|83806|83510.7|2
1622065430000|2021-05-26 21:43:50|83822|83514.7|83803.9|83496.4|83822|83514.7|83802.4|83496.3|3
1622065440000|2021-05-26 21:44:00|83806.9|83502.3|83797.8|83502.3|83806.9|83502.3|83797.8|83502.3|2
1622065450000|2021-05-26 21:44:10|83816|83597|83807.8|83571.6|83833.4|83597|83802.1|83523.5|12
1622065460000|2021-05-26 21:44:20|83813.3|83553.8|83829.4|83518.7|83829.4|83553.8|83809.7|83518.7|6
1622065470000|2021-05-26 21:44:30|83805.8|83455.7|83806.1|83556.8|83833.4|83566.8|83805.8|83455.7|7
1622065480000|2021-05-26 21:44:40|83816.2|83536.5|83808.9|83519|83816.2|83536.5|83808.9|83519|3
1622065490000|2021-05-26 21:44:50|83811.8|83545.8|83810|83528|83811.8|83545.8|83810|83528|2
1622065500000|2021-05-26 21:45:00|83813.5|83509.4|83822.1|83496.4|83822.1|83521.3|83813.5|83496.4|4
1622065520000|2021-05-26 21:45:20|83819|83488.8|83816.7|83469.9|83819|83488.8|83816.7|83469.9|3
1622065530000|2021-05-26 21:45:30|83814|83456.6|83814|83560.4|83814|83560.4|83814|83456.6|2
1622065540000|2021-05-26 21:45:40|83815.3|83527.3|83815.3|83511.7|83815.3|83527.3|83815.3|83511.7|2
1622065550000|2021-05-26 21:45:50|83815.4|83503.9|83824.2|83559.8|83824.2|83559.8|83815.4|83503.9|4
1622065560000|2021-05-26 21:46:00|83819.1|83488.9|83806.3|83514.3|83819.1|83521.4|83799.9|83488.9|5
1622065570000|2021-05-26 21:46:10|83809.9|83510.4|83812|83511.5|83816.8|83514.1|83809.9|83510.4|3
1622065580000|2021-05-26 21:46:20|83813|83497.5|83822.1|83477.8|83822.1|83497.5|83811.9|83477.8|4
1622065590000|2021-05-26 21:46:30|83808.4|83477.2|83808.6|83534|83808.9|83549|83807.9|83477.2|5
1622065600000|2021-05-26 21:46:40|83809.6|83557.2|83800.1|83529.9|83809.6|83557.2|83800.1|83527|4
1622065610000|2021-05-26 21:46:50|83807|83517.3|83806.3|83538|83807|83538|83805.6|83517.3|3
1622065620000|2021-05-26 21:47:00|83798.8|83512.2|83807.4|83582.8|83807.4|83582.8|83798.8|83512.2|3
1622065630000|2021-05-26 21:47:10|83806.6|83582|83801|83545|83806.6|83582|83800.4|83544.6|5
1622065640000|2021-05-26 21:47:20|83816.7|83483.1|83814.8|83503.9|83816.7|83544.5|83813.9|83467.8|4
1622065650000|2021-05-26 21:47:30|83813.2|83553.5|83808.8|83526.7|83818.4|83553.5|83808.3|83526.7|7
1622065660000|2021-05-26 21:47:40|83807.1|83517.8|83806|83542|83809.6|83552.4|83803.2|83517.8|7
1622065670000|2021-05-26 21:47:50|83816.7|83483.1|83816.7|83483.1|83816.7|83483.1|83816.7|83483.1|1
1622065680000|2021-05-26 21:48:00|83794.8|83521.1|83808.4|83514.4|83808.4|83521.1|83794.8|83514.4|3
1622065690000|2021-05-26 21:48:10|83814.9|83511.1|83807.4|83538|83814.9|83541.6|83807.4|83496.7|8
1622065700000|2021-05-26 21:48:20|83811.8|83514.1|83811.9|83511.1|83812.9|83534.8|83809.6|83511.1|7
1622065710000|2021-05-26 21:48:30|83819.9|83510.4|83812.6|83518.4|83819.9|83532.8|83809.1|83507.8|12
1622065720000|2021-05-26 21:48:40|83811|83511.7|83809|83536.5|83816.2|83546.9|83808.6|83511.7|8
1622065730000|2021-05-26 21:48:50|83811|83521.2|83823.9|83549.2|83826|83555.3|83804.8|83521.2|25
1622065740000|2021-05-26 21:49:00|83820.9|83537.7|83802.6|83471.5|83831.3|83556|83795.7|83471.5|22
1622065750000|2021-05-26 21:49:10|83858.2|83454.2|83858.2|83454.2|83858.2|83454.2|83858.2|83454.2|1
1622065760000|2021-05-26 21:49:20|83841|83478.7|83810.1|83502.6|83841|83533.6|83806|83478.7|9
1622065770000|2021-05-26 21:49:30|83811.8|83507.2|83799.6|83536.1|83815.5|83536.9|83799.6|83497.1|6
1622065780000|2021-05-26 21:49:40|83799.8|83533.2|83805.4|83546.5|83805.4|83546.5|83799.8|83530.5|3
1622065790000|2021-05-26 21:49:50|83803.5|83550|83798.1|83484.6|83803.5|83550|83796.3|83482.5|3
1622065800000|2021-05-26 21:50:00|83799.6|83475.6|83804.4|83488|83804.4|83498.9|83791.9|83475.6|4
1622065810000|2021-05-26 21:50:10|83811.9|83499.2|83798.7|83473.1|83811.9|83499.2|83796.8|83473.1|4
1622065820000|2021-05-26 21:50:20|83803.1|83471.7|83802.5|83528.2|83813.3|83530.8|83802.5|83471.7|5
1622065830000|2021-05-26 21:50:30|83802.7|83530.7|83808.1|83555.1|83808.1|83569.5|83802.7|83530.7|6
1622065840000|2021-05-26 21:50:40|83807.3|83556.2|83797.8|83520.7|83813.9|83556.2|83797.8|83520.7|3
1622065850000|2021-05-26 21:50:50|83805.4|83585.2|83797.6|83536.9|83808.5|83587|83797.2|83536.6|18
1622065860000|2021-05-26 21:51:00|83798.1|83542.6|83808|83512.8|83813.9|83545.5|83797.2|83511|13
1622065870000|2021-05-26 21:51:10||83505.5||83505.5||83505.5||83505.5|1
1622065880000|2021-05-26 21:51:20|83814.2|83511.8|83804.9|83507.8|83814.2|83524.3|83804.9|83507.8|9
1622065890000|2021-05-26 21:51:30|83801.1|83551.2|83804.8|83547.4|83805|83567.8|83798.8|83547.4|6
1622065900000|2021-05-26 21:51:40|83803|83551|83797.7|83551|83803|83551|83797.7|83551|3
1622065910000|2021-05-26 21:51:50|83792|83467.1|83792|83465.1|83792|83467.1|83792|83465.1|3
1622065920000|2021-05-26 21:52:00|83787.2|83500.4|83789.7|83485.2|83789.7|83500.4|83787.2|83485.2|3
1622065930000|2021-05-26 21:52:10|83789|83479.7|83805.8|83514.3|83807.7|83536.7|83789|83479.7|4
1622065940000|2021-05-26 21:52:20|83806.1|83542.3|83802.6|83542.3|83806.1|83542.3|83800.5|83542.3|3
1622065950000|2021-05-26 21:52:30|83804.6|83562.9|83801.1|83550.9|83804.6|83562.9|83801.1|83550.4|5
1622065960000|2021-05-26 21:52:40|83807|83539.8|83803|83506.1|83807|83544.4|83803|83506.1|3
1622065970000|2021-05-26 21:52:50|83805.2|83513.2|83797.3|83497.1|83806.8|83537.7|83797.3|83497.1|5
1622065980000|2021-05-26 21:53:00|83803.7|83541.3|83804.1|83532.8|83804.5|83541.3|83797.9|83508.3|6
1622065990000|2021-05-26 21:53:10|83803.6|83518.8|83804.1|83550.5|83804.1|83550.5|83803.6|83518.8|2
1622066000000|2021-05-26 21:53:20|83804.3|83550.6|83795.9|83530.1|83808|83583|83795.9|83530.1|3
1622066010000|2021-05-26 21:53:30|83809|83584|83809.3|83538.6|83809.3|83584|83798.1|83538.6|6
1622066020000|2021-05-26 21:53:40|83803.5|83549.9|83802|83552.8|83806.3|83566.2|83800.3|83549.9|6
1622066030000|2021-05-26 21:53:50|83803.5|83549.9|83794.3|83507.8|83803.5|83549.9|83794.3|83507.8|2
1622066040000|2021-05-26 21:54:00|83792.1|83524.5|83802.1|83552.9|83804.2|83573.2|83792.1|83524.5|5
1622066050000|2021-05-26 21:54:10|83803.7|83550|83798.1|83484.4|83809.3|83550|83798.1|83484.4|3
1622066060000|2021-05-26 21:54:20|83802.1|83489.3|83802.1|83489.3|83802.1|83489.3|83802.1|83489.3|1
1622066070000|2021-05-26 21:54:30|83811.6|83498.8|83792|83462.6|83811.6|83498.8|83792|83462.6|4
1622066090000|2021-05-26 21:54:50||83453.1||83453.1||83453.1||83453.1|1
1622066100000|2021-05-26 21:55:00|83810.4|83504.6|83791.8|83506.6|83814.4|83535.2|83791.8|83504.6|8
1622066110000|2021-05-26 21:55:10|83804.7|83584|83797.1|83560.3|83804.7|83584|83796.4|83560.3|6
1622066120000|2021-05-26 21:55:20|83796.4||83794.8||83796.4||83794.1||3
1622066130000|2021-05-26 21:55:30|83791.8|83462.2|83804.6|83542.5|83804.6|83542.5|83791.8|83460.3|4
1622066140000|2021-05-26 21:55:40|83801.8|83539.8|83804.5|83506.4|83812.9|83539.8|83801.8|83506.4|6
1622066150000|2021-05-26 21:55:50|83805.7|83515.8|83802.9|83517.2|83806.1|83529.8|83802.6|83509.4|8
1622066160000|2021-05-26 21:56:00|83802.8|83509.1|83797.4|83564.5|83804.2|83564.5|83796.6|83509.1|5
1622066170000|2021-05-26 21:56:10|83798.8|83569|83804.4|83551.1|83805|83583.4|83798.8|83551.1|6
1622066180000|2021-05-26 21:56:20|83799.9|83460.9|83799.9|83460.9|83799.9|83460.9|83799.9|83460.9|2
1622066190000|2021-05-26 21:56:30|83789.6|83460.3|83791|83486.8|83791|83500.3|83789.6|83460.3|3
1622066200000|2021-05-26 21:56:40|83793.5|83476.6|83804.7|83539.5|83804.7|83539.5|83793.5|83476.6|6
1622066210000|2021-05-26 21:56:50|83802.5|83528.4|83804.3|83561.6|83807.7|83571.4|83798.7|83483.2|13
1622066220000|2021-05-26 21:57:00|83801|83551.9|83797.8|83547.9|83804.6|83570.3|83797.8|83547.9|9
1622066230000|2021-05-26 21:57:10|83804.4|83542.4|83804|83536.8|83808.7|83562.2|83801.8|83529.2|15
1622066240000|2021-05-26 21:57:20|83803.9|83537.4|83800|83549.3|83807.4|83557.8|83800|83497.9|10
1622066250000|2021-05-26 21:57:30|83803|83527.1|83799.5|83495|83803|83527.1|83799.5|83495|3
1622066260000|2021-05-26 21:57:40|83799.1|83510.4|83799.1|83510.4|83799.1|83510.4|83799.1|83510.4|1
1622066270000|2021-05-26 21:57:50|83810.5|83517.5|83799.3|83571.1|83812.9|83587.8|83799.3|83517.5|12
1622066280000|2021-05-26 21:58:00|83813.5|83548|83785|83534|83813.5|83598|83785|83528.8|6
1622066290000|2021-05-26 21:58:10|83798.7|83570|83804.7|83536.5|83810.4|83570.6|83798.7|83536.5|8
1622066300000|2021-05-26 21:58:20|83791.5|83473.6|83796.1|83510.6|83800.2|83544.8|83791.5|83473.6|7
1622066310000|2021-05-26 21:58:30|83808.8|83521|83803.3|83494|83808.8|83521|83800.8|83494|4
1622066320000|2021-05-26 21:58:40|83795|83486|83791.5|83486|83796|83486|83791.5|83486|3
1622066330000|2021-05-26 21:58:50|83814.2|83520.3|83813.8|83501.3|83814.2|83520.3|83807.7|83494.5|4
1622066340000|2021-05-26 21:59:00|83825.9|83510.5|83829.3|83520.3|83829.3|83520.3|83815.8|83509.4|4
1622066350000|2021-05-26 21:59:10|83811.9|83586.9|83805.5|83559.7|83811.9|83586.9|83805.5|83559.7|2
1622066360000|2021-05-26 21:59:20|83797.5|83547.9|83804.7|83567.3|83806.5|83567.3|83797.5|83547.9|8
1622066370000|2021-05-26 21:59:30|83807.1|83560.3|83805.8|83559.7|83813.7|83567|83805.8|83548.3|5
1622066380000|2021-05-26 21:59:40|83797.6|83598|83806.1|83560|83811.5|83598|83791.5|83560|7
1622066390000|2021-05-26 21:59:50|83807.9|83578.3|83806.1|83560|83820.3|83586|83802.7|83560|8
1622066400000|2021-05-26 22:00:00|83805.7|83559.5|83774|83582.5|83817.1|83595.5|83763.2|83533.5|64
1622066410000|2021-05-26 22:00:10|83848.5|83550.8|83837.2|83580.1|83849.1|83599.4|83783.5|83516.7|77
1622066420000|2021-05-26 22:00:20|83839.6|83580.9|83843.4|83518.2|83849.4|83581.2|83801.8|83517.3|72
1622066430000|2021-05-26 22:00:30|83849.6|83528|83832.3|83533|83855.1|83538.2|83807|83514.6|69
1622066440000|2021-05-26 22:00:40|83822.1|83532.9|83839.6|83572.2|83845.8|83579.4|83764.6|83512.6|71
1622066450000|2021-05-26 22:00:50|83832.8|83566.6|83840.6|83571.6|83855.5|83582.3|83832.8|83558.4|57
1622066460000|2021-05-26 22:01:00|83845.8|83559.2|83845|83567.9|83857.5|83586.5|83834.5|83557|41
1622066470000|2021-05-26 22:01:10|83840.9|83573.3|83856.1|83580.1|83856.1|83584.4|83830.3|83563.1|21
1622066480000|2021-05-26 22:01:20|83846.4|83531.6|83846.6|83557|83859.4|83562.2|83845.4|83531.6|13
1622066490000|2021-05-26 22:01:30|83848.3|83555.2|83816.1|83574.8|83850|83588.1|83812.7|83548|19
1622066500000|2021-05-26 22:01:40|83818.2|83580.2|83822.6|83570.7|83838|83590.8|83811.5|83555.1|28
1622066510000|2021-05-26 22:01:50|83826.3|83577.1|83822.4|83561|83831.4|83584.9|83816.2|83552.7|12
1622066520000|2021-05-26 22:02:00|83824|83572.3|83818.5|83552.1|83830.6|83572.3|83811|83530.7|24
1622066530000|2021-05-26 22:02:10|83819.9|83546.1|83826.4|83539.8|83827.1|83558.7|83809.2|83539.8|15
1622066540000|2021-05-26 22:02:20|83827.2|83558.9|83831.7|83567.5|83832.1|83581.2|83815.9|83551.1|11
1622066550000|2021-05-26 22:02:30|83831|83565|83807.8|83567|83831|83571.2|83807.8|83559.8|9
1622066560000|2021-05-26 22:02:40|83818.3|83561.1|83820.5|83552.8|83820.5|83565.9|83815.9|83552.8|5
1622066570000|2021-05-26 22:02:50|83817.4|83542.7|83819.9|83576.9|83824.6|83586|83812.8|83542.7|14
1622066580000|2021-05-26 22:03:00|83822.1|83579.2|83823.2|83564.8|83823.6|83579.2|83822.1|83564.8|4
1622066590000|2021-05-26 22:03:10|83819.7|83565.3|83832.1|83557.2|83832.1|83577.8|83819.7|83557.2|6
1622066600000|2021-05-26 22:03:20|83817.2|83552.5|83824.3|83575.3|83827.5|83580.4|83803.4|83552.5|16
1622066610000|2021-05-26 22:03:30|83824.7|83580.6|83809.1|83577|83828.2|83581.6|83809.1|83569.7|17
1622066620000|2021-05-26 22:03:40|83812.2|83580|83816.7|83579.8|83817.2|83580|83809.9|83573.1|13
1622066630000|2021-05-26 22:03:50|83816.1|83582.3|83826.1|83576.2|83827.8|83582.3|83816.1|83557.5|10
1622066640000|2021-05-26 22:04:00|83825.3|83581.1|83818.3|83573.5|83825.4|83581.1|83810.6|83559.9|12
1622066650000|2021-05-26 22:04:10|83819.9|83565.8|83818.4|83584.6|83819.9|83584.6|83809.2|83565.8|9
1622066660000|2021-05-26 22:04:20|83818.2|83568.8|83804.8|83578.4|83819.4|83579.9|83804.8|83565.6|15
1622066670000|2021-05-26 22:04:30|83806.1|83574.9|83784.6|83570|83806.9|83580.4|83782.1|83560.9|22
1622066680000|2021-05-26 22:04:40|83781|83570.3|83770|83573.7|83781|83585.7|83763.1|83563.3|20
1622066690000|2021-05-26 22:04:50|83776.1|83563.1|83775.7|83572.6|83776.1|83577.5|83766.5|83563.1|17
1622066700000|2021-05-26 22:05:00|83773.7|83572.8|83782.1|83566.9|83782.1|83576.4|83769.7|83565.8|26
1622066710000|2021-05-26 22:05:10|83778.3|83568.2|83769.2|83567.7|83787.3|83571.2|83769.2|83560.7|33
1622066720000|2021-05-26 22:05:20|83767.8|83569.5|83770.8|83569.7|83781|83575.3|83767.8|83564.6|18
1622066730000|2021-05-26 22:05:30|83778.5|83563.1|83772.3|83566.5|83778.5|83568.3|83771.9|83563.1|12
1622066740000|2021-05-26 22:05:40|83769.4|83565.1|83778.7|83574|83782.9|83578.8|83769.3|83564.9|40
1622066750000|2021-05-26 22:05:50|83785.1|83575.2|83778.2|83573.2|83785.1|83577.8|83776.2|83570.4|29
1622066760000|2021-05-26 22:06:00|83778.9|83573.7|83780.7|83573.1|83781.2|83575.8|83774.7|83570.7|43
1622066770000|2021-05-26 22:06:10|83781.4|83573.7|83779|83578.4|83785.7|83580.5|83777|83568.8|40
1622066780000|2021-05-26 22:06:20|83794.2|83583.6|83783.3|83576.3|83794.2|83583.6|83782.6|83576|8
1622066790000|2021-05-26 22:06:30|83778.5|83576.4|83778.6|83576.6|83784.4|83582.3|83763.8|83572.2|50
1622066800000|2021-05-26 22:06:40|83776.7|83577.7|83777.5|83581.2|83779.5|83581.2|83770.3|83573.4|33
1622066810000|2021-05-26 22:06:50|83775|83578.9|83768.7|83565.8|83777.2|83581.1|83765.5|83564.7|44
1622066820000|2021-05-26 22:07:00|83769.6|83569.1|83763.2|83570.9|83771.7|83576.4|83760.2|83564.1|26
1622066830000|2021-05-26 22:07:10|83765|83571.7|83761.3|83575.8|83768.1|83579.6|83752.3|83568|41
1622066840000|2021-05-26 22:07:20|83755.4|83574|83757.1|83575.1|83765.7|83577.5|83751.9|83568.2|16
1622066850000|2021-05-26 22:07:30|83754.1|83575.2|83745.4|83553.4|83761.4|83575.2|83745.4|83552|31
1622066860000|2021-05-26 22:07:40|83750.3|83552.6|83734.8|83571.6|83750.8|83577.1|83725.9|83552.6|36
1622066870000|2021-05-26 22:07:50|83737.9|83572.6|83727|83567.5|83742.1|83580.4|83726.3|83560.3|38
1622066880000|2021-05-26 22:08:00|83726.8|83567.7|83722.2|83574.4|83727.7|83582.2|83722|83566.1|37
1622066890000|2021-05-26 22:08:10|83722.1|83574.3|83723.6|83573.1|83732|83581.5|83721.8|83568.7|29
1622066900000|2021-05-26 22:08:20|83722.9|83575.8|83729.1|83575.7|83731|83575.8|83722.6|83562.2|23
1622066910000|2021-05-26 22:08:30|83729.2|83576.5|83732.5|83599.5|83732.5|83599.5|83723.4|83576.1|23
1622066920000|2021-05-26 22:08:40|83728.2|83594.6|83731.7|83591.1|83734.4|83595.3|83725.5|83587.1|13
1622066930000|2021-05-26 22:08:50|83727.6|83591.5|83723.8|83588.4|83731.4|83634.4|83682.8|83581.8|22
1622066940000|2021-05-26 22:09:00|83724.8|83589.9|83725|83571.9|83727.8|83589.9|83721.3|83567.7|18
1622066950000|2021-05-26 22:09:10|83726.7|83568.5|83724.5|83577.7|83729.2|83582.9|83723.4|83566.4|19
1622066960000|2021-05-26 22:09:20|83723.2|83575.3|83713.4|83588.1|83729.1|83588.8|83713.4|83568.4|17
1622066970000|2021-05-26 22:09:30|83714.7|83586.8|83681.6|83631.6|83720.8|83631.6|83679.3|83586.8|8
1622066980000|2021-05-26 22:09:40|83683.2|83633.2|83677.6|83627.6|83722.8|83634|83677.6|83576.7|45
1622066990000|2021-05-26 22:09:50|83715.8|83584|83713.2|83584.5|83717.1|83628|83676.1|83578.3|31
1622067000000|2021-05-26 22:10:00|83713.3|83583.8|83717.2|83590.4|83725.8|83633.7|83674.3|83581.2|18
1622067010000|2021-05-26 22:10:10|83717|83589|83687.2|83637.2|83717.7|83639.9|83680.4|83589|25
1622067020000|2021-05-26 22:10:20|83686.1|83636.1|83689|83639|83691.9|83641.9|83686.1|83636.1|8
1622067030000|2021-05-26 22:10:30|83686.7|83636.7|83683.8|83633.8|83730.9|83640.6|83683.8|83588.2|15
1622067040000|2021-05-26 22:10:40|83721.8|83595.6|83688.6|83638.6|83730.6|83642.5|83681.7|83587.4|25
1622067050000|2021-05-26 22:10:50|83688.7|83638.7|83687|83637|83731.7|83641.7|83683.6|83599.8|24
1622067060000|2021-05-26 22:11:00|83686.8|83636.8|83689.7|83639.7|83728.2|83639.7|83682.9|83596.9|17
1622067070000|2021-05-26 22:11:10|83695.5|83645.5|83696.6|83646.6|83732.6|83647.5|83689.5|83600.1|18
1622067080000|2021-05-26 22:11:20|83695.2|83645.2|83689.9|83639.9|83696.6|83646.6|83689.7|83639.7|32
1622067090000|2021-05-26 22:11:30|83695.2|83645.2|83683.1|83633.1|83724|83645.2|83681.8|83590.5|30
1622067100000|2021-05-26 22:11:40|83683.2|83633.2|83721.7|83596.4|83723.1|83637.2|83680.2|83592.5|30
1622067110000|2021-05-26 22:11:50|83683.8|83633.8|83718.1|83591.5|83724.3|83637|83683.8|83587.3|21
1622067120000|2021-05-26 22:12:00|83718.7|83588.8|83685.6|83635.6|83719.1|83637|83684.1|83587.2|19
1622067130000|2021-05-26 22:12:10|83688|83638|83687.9|83637.9|83690.2|83640.2|83686.7|83636.7|16
1622067140000|2021-05-26 22:12:20|83685.6|83635.6|83688.4|83638.4|83724|83641.3|83684.2|83597.6|18
1622067150000|2021-05-26 22:12:30|83685.5|83635.5|83680.2|83630.2|83685.5|83635.5|83679.1|83629.1|16
1622067160000|2021-05-26 22:12:40|83680.5|83630.5|83717.5|83589.9|83717.5|83634|83678.1|83589.9|19
1622067170000|2021-05-26 22:12:50|83717.4|83591.4|83684.7|83634.7|83717.4|83634.7|83678.3|83591|18
1622067180000|2021-05-26 22:13:00|83684.6|83634.6|83685.7|83635.7|83685.8|83635.8|83680.9|83630.9|33
1622067190000|2021-05-26 22:13:10|83685.2|83635.2|83687.4|83637.4|83690.9|83640.9|83683.6|83633.6|19
1622067200000|2021-05-26 22:13:20|83732.1|83588.7|83682.3|83632.3|83740.9|83635.9|83678.7|83577.1|15
1622067210000|2021-05-26 22:13:30|83682.9|83632.9|83686.5|83636.5|83687.4|83637.4|83681.3|83631.3|35
1622067220000|2021-05-26 22:13:40|83682.1|83632.1|83717.5|83592.3|83719.6|83638|83679.9|83585.7|29
1622067230000|2021-05-26 22:13:50|83679.5|83629.5|83692.8|83642.8|83697|83647|83679.5|83629.5|21
1622067240000|2021-05-26 22:14:00|83691.4|83641.4|83689.6|83639.6|83691.6|83641.6|83689.4|83639.4|8
1622067250000|2021-05-26 22:14:10|83690.1|83640.1|83727.5|83601.1|83727.5|83644.1|83685.5|83595.9|32
1622067260000|2021-05-26 22:14:20|83688.4|83638.4|83685.6|83635.6|83727.1|83642.9|83684.8|83596.1|18
1622067270000|2021-05-26 22:14:30|83685.2|83635.2|83719.4|83592.6|83725.5|83639.1|83684.9|83592.6|14
1622067280000|2021-05-26 22:14:40|83722.1|83592.3|83691.3|83641.3|83723.7|83642.6|83682.5|83592.3|24
1622067290000|2021-05-26 22:14:50|83692|83642|83699.6|83649.6|83699.6|83649.6|83692|83642|27
1622067300000|2021-05-26 22:15:00|83698.6|83648.6|83695.5|83645.5|83698.6|83648.6|83693|83643|29
1622067310000|2021-05-26 22:15:10|83695.4|83645.4|83693.4|83643.4|83696.9|83646.9|83689.5|83639.5|24
1622067320000|2021-05-26 22:15:20|83692.3|83642.3|83689.3|83639.3|83695.6|83645.6|83686.9|83636.9|19
1622067330000|2021-05-26 22:15:30|83688.7|83638.7|83690.2|83640.2|83691.2|83641.2|83686.1|83636.1|15
1622067340000|2021-05-26 22:15:40|83690.4|83640.4|83690.1|83640.1|83694.9|83644.9|83688.6|83638.6|18
1622067350000|2021-05-26 22:15:50|83689.8|83639.8|83693|83643|83695.6|83645.6|83689.4|83639.4|24
1622067360000|2021-05-26 22:16:00|83691.9|83641.9|83688|83638|83694.5|83644.5|83688|83638|23
1622067370000|2021-05-26 22:16:10|83684.7|83634.7|83687.2|83637.2|83691.8|83641.8|83684.7|83634.7|10
1622067380000|2021-05-26 22:16:20|83684.2|83634.2|83690.3|83640.3|83692.5|83642.5|83684.1|83634.1|9
1622067390000|2021-05-26 22:16:30|83688.8|83638.8|83718.7|83593.2|83718.7|83638.8|83688.8|83593.2|2
1622067400000|2021-05-26 22:16:40|83689.2|83639.2|83693|83643|83695.7|83645.7|83684.4|83634.4|14
1622067410000|2021-05-26 22:16:50|83689.2|83639.2|83686.9|83636.9|83690.1|83640.1|83685.6|83635.6|16
1622067420000|2021-05-26 22:17:00|83686.6|83636.6|83681.6|83631.6|83686.6|83636.6|83680.1|83630.1|12
1622067430000|2021-05-26 22:17:10|83680.4|83630.4|83682.5|83632.5|83711.6|83634.3|83674.4|83581.8|14
1622067440000|2021-05-26 22:17:20|83679.7|83629.7|83684.2|83634.2|83684.5|83634.5|83679.4|83629.4|5
1622067450000|2021-05-26 22:17:30|83675.5|83625.5|83684.8|83634.8|83714|83635.9|83675.5|83588|8
1622067460000|2021-05-26 22:17:40|83684.9|83634.9|83691.2|83641.2|83691.2|83641.2|83684.9|83634.9|10
1622067470000|2021-05-26 22:17:50|83686.2|83636.2|83685|83635|83691.1|83641.1|83685|83635|14
1622067480000|2021-05-26 22:18:00|83684|83634|83684.5|83634.5|83720.7|83634.5|83678.1|83566.6|15
1622067490000|2021-05-26 22:18:10|83685.3|83635.3|83682.3|83632.3|83685.3|83635.3|83680|83630|14
1622067500000|2021-05-26 22:18:20|83676.2|83626.2|83681.7|83631.7|83681.7|83631.7|83676.2|83626.2|7
1622067510000|2021-05-26 22:18:30|83693|83643|83685.3|83635.3|83693.2|83643.2|83685.3|83635.3|15
1622067520000|2021-05-26 22:18:40|83683.4|83633.4|83684.7|83634.7|83686.4|83636.4|83682.4|83632.4|21
1622067530000|2021-05-26 22:18:50|83683.3|83633.3|83680.4|83630.4|83683.3|83633.3|83677.3|83627.3|15
1622067540000|2021-05-26 22:19:00|83678.9|83628.9|83678.7|83628.7|83681.4|83631.4|83674.7|83624.7|18
1622067550000|2021-05-26 22:19:10|83678.2|83628.2|83679.8|83629.8|83681.2|83631.2|83676.7|83626.7|12
1622067560000|2021-05-26 22:19:20|83681.3|83631.3|83684.7|83634.7|83684.7|83634.7|83675.9|83625.9|8
1622067570000|2021-05-26 22:19:30|83683.6|83633.6|83682|83632|83684.1|83634.1|83682|83632|6
1622067580000|2021-05-26 22:19:40|83681.2|83631.2|83683.2|83633.2|83688.5|83638.5|83676.5|83626.5|27
1622067590000|2021-05-26 22:19:50|83681.6|83631.6|83681.4|83631.4|83683.4|83633.4|83679.9|83629.9|11
1622067600000|2021-05-26 22:20:00|83680.3|83630.3|83678.6|83628.6|83680.3|83630.3|83671.8|83621.8|16
1622067610000|2021-05-26 22:20:10|83679.6|83629.6|83684.4|83634.4|83684.4|83634.4|83676.9|83626.9|14
1622067620000|2021-05-26 22:20:20|83683.8|83633.8|83681.8|83631.8|83687.3|83637.3|83678.7|83628.7|20
1622067630000|2021-05-26 22:20:30|83682.4|83632.4|83683.1|83633.1|83684.8|83634.8|83682.4|83632.4|12
1622067640000|2021-05-26 22:20:40|83680.4|83630.4|83678.8|83628.8|83688.3|83638.3|83678.8|83628.8|32
1622067650000|2021-05-26 22:20:50|83679.9|83629.9|83682.1|83632.1|83684.1|83634.1|83679.2|83629.2|28
1622067660000|2021-05-26 22:21:00|83681.8|83631.8|83678.6|83628.6|83681.8|83631.8|83674.3|83624.3|22
1622067670000|2021-05-26 22:21:10|83677.7|83627.7|83684.9|83634.9|83686.7|83636.7|83677.7|83627.7|19
1622067680000|2021-05-26 22:21:20|83683.9|83633.9|83685.5|83635.5|83686.5|83636.5|83682.2|83632.2|17
1622067690000|2021-05-26 22:21:30|83683.4|83633.4|83681.5|83631.5|83686.8|83636.8|83681.5|83631.5|14
1622067700000|2021-05-26 22:21:40|83680.9|83630.9|83681.9|83631.9|83683.5|83633.5|83679.9|83629.9|11
1622067710000|2021-05-26 22:21:50|83681.8|83631.8|83679.8|83629.8|83709.6|83631.8|83677.4|83580.2|21
1622067720000|2021-05-26 22:22:00|83678.2|83628.2|83689.1|83639.1|83689.1|83639.1|83677.3|83627.3|17
1622067730000|2021-05-26 22:22:10|83689|83639|83689.4|83639.4|83689.6|83639.6|83683.1|83633.1|14
1622067740000|2021-05-26 22:22:20|83690.1|83640.1|83688.2|83638.2|83690.9|83640.9|83687.4|83637.4|15
1622067750000|2021-05-26 22:22:30|83686.1|83636.1|83679.9|83629.9|83690.2|83640.2|83679.9|83629.9|11
1622067760000|2021-05-26 22:22:40|83679.3|83629.3|83683.4|83633.4|83683.5|83633.5|83679.3|83629.3|4
1622067770000|2021-05-26 22:22:50|83704.6|83576|83679.7|83629.7|83704.6|83632.5|83679.3|83576|6
1622067780000|2021-05-26 22:23:00|83679.2|83629.2|83687.7|83637.7|83690.4|83640.4|83679.2|83629.2|5
1622067790000|2021-05-26 22:23:10|83684.6|83634.6|83685.7|83635.7|83689.1|83639.1|83683.3|83633.3|4
1622067800000|2021-05-26 22:23:20|83684.2|83634.2|83678.9|83628.9|83684.2|83634.2|83678.9|83628.9|2
1622067810000|2021-05-26 22:23:30|83685.2|83635.2|83681.3|83631.3|83685.5|83635.5|83681.3|83631.3|3
1622067820000|2021-05-26 22:23:40|83706.1|83573.7|83680|83630|83707.9|83633.7|83678.1|83573.7|13
1622067830000|2021-05-26 22:23:50|83680.7|83630.7|83685.2|83635.2|83685.4|83635.4|83680.7|83630.7|13
1622067840000|2021-05-26 22:24:00|83690.9|83640.9|83687|83637|83690.9|83640.9|83687|83637|17
1622067850000|2021-05-26 22:24:10|83686.9|83636.9|83689.8|83639.8|83693.3|83643.3|83686.4|83636.4|36
1622067860000|2021-05-26 22:24:20|83688|83638|83686.4|83636.4|83690.8|83640.8|83682.3|83632.3|23
1622067870000|2021-05-26 22:24:30|83683.7|83633.7|83675|83625|83685.6|83635.6|83673.6|83623.6|16
1622067880000|2021-05-26 22:24:40|83676.3|83626.3|83680.9|83630.9|83682.2|83632.2|83676.3|83626.3|9
1622067890000|2021-05-26 22:24:50|83681.3|83631.3|83680.8|83630.8|83684.2|83634.2|83678.8|83628.8|17
1622067900000|2021-05-26 22:25:00|83680.7|83630.7|83684.1|83634.1|83686.9|83636.9|83680.7|83630.7|30
1622067910000|2021-05-26 22:25:10|83683.6|83633.6|83685.2|83635.2|83686.2|83636.2|83681.3|83631.3|16
1622067920000|2021-05-26 22:25:20|83684.2|83634.2|83680.3|83630.3|83685.7|83635.7|83674.8|83624.8|26
1622067930000|2021-05-26 22:25:30|83680|83630|83681|83631|83681.3|83631.3|83678.2|83628.2|9
1622067940000|2021-05-26 22:25:40|83678.6|83628.6|83677.6|83627.6|83681.9|83631.9|83677.6|83627.6|9
1622067950000|2021-05-26 22:25:50|83682.9|83632.9|83683.3|83633.3|83688|83638|83682.2|83632.2|11
1622067960000|2021-05-26 22:26:00|83686.5|83636.5|83687.6|83637.6|83688.8|83638.8|83681.8|83631.8|17
1622067970000|2021-05-26 22:26:10|83683.5|83633.5|83682.4|83632.4|83687.2|83637.2|83678.6|83628.6|21
1622067980000|2021-05-26 22:26:20|83682.8|83632.8|83678.6|83628.6|83685.1|83635.1|83676.7|83626.7|18
1622067990000|2021-05-26 22:26:30|83676.6|83626.6|83677.4|83627.4|83680|83630|83674.8|83624.8|18
1622068000000|2021-05-26 22:26:40|83676.3|83626.3|83683.1|83633.1|83684.2|83634.2|83675.1|83625.1|24
1622068010000|2021-05-26 22:26:50|83679.7|83629.7|83675.8|83625.8|83685.7|83635.7|83672.9|83622.9|25
1622068020000|2021-05-26 22:27:00|83676.1|83626.1|83673.2|83623.2|83680.4|83630.4|83673.2|83623.2|16
1622068030000|2021-05-26 22:27:10|83675.1|83625.1|83678.4|83628.4|83719.5|83629.1|83654.2|83577|37
1622068040000|2021-05-26 22:27:20|83677.4|83627.4|83678.3|83628.3|83682.9|83632.9|83676.8|83626.8|25
1622068050000|2021-05-26 22:27:30|83710.9|83584.2|83674.5|83624.5|83714.3|83624.7|83672|83580.7|16
1622068060000|2021-05-26 22:27:40|83673.4|83623.4|83677|83627|83679.1|83629.1|83672.6|83622.6|26
1622068070000|2021-05-26 22:27:50|83676.3|83626.3|83674.4|83624.4|83680.8|83630.8|83674.4|83624.4|24
1622068080000|2021-05-26 22:28:00|83671.3|83621.3|83678.8|83628.8|83680.8|83630.8|83671.3|83621.3|9
1622068090000|2021-05-26 22:28:10|83678.4|83628.4|83679.9|83629.9|83679.9|83629.9|83677.1|83627.1|6
1622068100000|2021-05-26 22:28:20|83682.2|83632.2|83714|83578.4|83714|83632.2|83678.6|83578.4|4
1622068110000|2021-05-26 22:28:30|83715.1|83581.5|83674.2|83624.2|83715.1|83624.2|83674.2|83581.5|2
1622068120000|2021-05-26 22:28:40|83707.8|83581|83674.7|83624.7|83710.2|83625.3|83672|83579.1|9
1622068130000|2021-05-26 22:28:50|83673.8|83623.8|83680.3|83630.3|83680.3|83630.3|83673.8|83623.8|10
1622068140000|2021-05-26 22:29:00|83680.1|83630.1|83684.4|83634.4|83715.7|83635|83677.3|83587.2|12
1622068150000|2021-05-26 22:29:10|83684.2|83634.2|83678.3|83628.3|83684.4|83634.4|83675.2|83625.2|20
1622068160000|2021-05-26 22:29:20|83677.7|83627.7|83675.5|83625.5|83679.9|83629.9|83674.9|83624.9|24
1622068170000|2021-05-26 22:29:30|83676.1|83626.1|83673|83623|83676.1|83626.1|83671.6|83621.6|10
1622068180000|2021-05-26 22:29:40|83673.1|83623.1|83674.3|83624.3|83675.4|83625.4|83670.8|83620.8|13
1622068190000|2021-05-26 22:29:50|83713|83585.7|83677.2|83627.2|83713|83628.2|83677.2|83585.7|8
1622068200000|2021-05-26 22:30:00|83678.1|83628.1|83686.2|83636.2|83688.2|83638.2|83677.8|83627.8|36
1622068210000|2021-05-26 22:30:10|83684.2|83634.2|83684.9|83634.9|83723.5|83640.5|83681.5|83596.7|34
1622068220000|2021-05-26 22:30:20|83685.3|83635.3|83690.3|83640.3|83730.5|83642.1|83684.1|83598.2|37
1622068230000|2021-05-26 22:30:30|83727.5|83601.3|83689.4|83639.4|83728.3|83640.4|83688.5|83601.3|38
1622068240000|2021-05-26 22:30:40|83689.3|83639.3|83720.5|83590.6|83726.4|83639.6|83686.4|83590.6|13
1622068250000|2021-05-26 22:30:50|83722.6|83590.5|83687.1|83637.1|83724.3|83637.4|83685.1|83590.5|8
1622068260000|2021-05-26 22:31:00|83687|83637|83722.1|83597|83722.1|83639.9|83686.4|83597|21
1622068270000|2021-05-26 22:31:10|83683.8|83633.8|83687.7|83637.7|83688.9|83638.9|83683.8|83633.8|9
1622068280000|2021-05-26 22:31:20|83687.8|83637.8|83689.4|83639.4|83690.6|83640.6|83687.8|83637.8|13
1622068290000|2021-05-26 22:31:30|83690|83640|83687.7|83637.7|83693.1|83643.1|83686.3|83636.3|20
1622068300000|2021-05-26 22:31:40|83688|83638|83686.3|83636.3|83691.1|83641.1|83686.3|83636.3|17
1622068310000|2021-05-26 22:31:50|83725|83598.4|83684|83634|83725|83638|83684|83589.8|20
1622068320000|2021-05-26 22:32:00|83683.9|83633.9|83688|83638|83718.6|83641.1|83681.4|83592.7|18
1622068330000|2021-05-26 22:32:10|83687.7|83637.7|83685|83635|83689.9|83639.9|83685|83635|17
1622068340000|2021-05-26 22:32:20|83685.1|83635.1|83687.3|83637.3|83691.8|83641.8|83685.1|83635.1|12
1622068350000|2021-05-26 22:32:30|83687.9|83637.9|83689.3|83639.3|83689.8|83639.8|83686.3|83636.3|18
1622068360000|2021-05-26 22:32:40|83688.2|83638.2|83684.8|83634.8|83691.8|83641.8|83684|83634|38
1622068370000|2021-05-26 22:32:50|83684.7|83634.7|83687.5|83637.5|83690.8|83640.8|83683.5|83633.5|22
1622068380000|2021-05-26 22:33:00|83688.1|83638.1|83697.2|83647.2|83697.2|83647.2|83685.2|83635.2|35
1622068390000|2021-05-26 22:33:10|83695.2|83645.2|83688.5|83638.5|83697.2|83647.2|83688.5|83638.5|29
1622068400000|2021-05-26 22:33:20|83689.1|83639.1|83689|83639|83693.1|83643.1|83687.2|83637.2|26
1622068410000|2021-05-26 22:33:30|83685.3|83635.3|83696.2|83646.2|83698.6|83648.6|83685.3|83635.3|34
1622068420000|2021-05-26 22:33:40|83695.4|83645.4|83694.7|83644.7|83700.7|83650.7|83689.9|83639.9|24
1622068430000|2021-05-26 22:33:50|83694.6|83644.6|83694.6|83644.6|83696.6|83646.6|83691.9|83641.9|18
1622068440000|2021-05-26 22:34:00|83695.4|83645.4|83688.9|83638.9|83697.5|83647.5|83684.6|83634.6|27
1622068450000|2021-05-26 22:34:10|83690|83640|83692.4|83642.4|83696.3|83646.3|83690|83640|22
1622068460000|2021-05-26 22:34:20|83694.9|83644.9|83695.8|83645.8|83696.2|83646.2|83692.9|83642.9|15
1622068470000|2021-05-26 22:34:30|83697.6|83647.6|83699.7|83649.7|83701.4|83651.4|83692.6|83642.6|12
1622068480000|2021-05-26 22:34:40|83697.3|83647.3|83700.6|83650.6|83701.8|83651.8|83695.9|83645.9|26
1622068490000|2021-05-26 22:34:50|83700.7|83650.7|83697.2|83647.2|83703.4|83653.4|83692.5|83642.5|36
1622068500000|2021-05-26 22:35:00|83697.3|83647.3|83691.2|83641.2|83699.2|83649.2|83687.1|83637.1|30
1622068510000|2021-05-26 22:35:10|83690.5|83640.5|83691.8|83641.8|83694.7|83644.7|83690.3|83640.3|21
1622068520000|2021-05-26 22:35:20|83691|83641|83694.9|83644.9|83695.2|83645.2|83689|83639|24
1622068530000|2021-05-26 22:35:30|83695.1|83645.1|83693.6|83643.6|83695.1|83645.1|83692.4|83642.4|20
1622068540000|2021-05-26 22:35:40|83693.8|83643.8|83694.3|83644.3|83695.5|83645.5|83692.8|83642.8|15
1622068550000|2021-05-26 22:35:50|83694|83644|83690.5|83640.5|83694|83644|83686.4|83636.4|21
1622068560000|2021-05-26 22:36:00|83687.6|83637.6|83689.4|83639.4|83691.3|83641.3|83687.2|83637.2|24
1622068570000|2021-05-26 22:36:10|83690.7|83640.7|83690.2|83640.2|83691|83641|83687|83637|17
1622068580000|2021-05-26 22:36:20|83694.5|83644.5|83695.5|83645.5|83695.9|83645.9|83693.8|83643.8|11
1622068590000|2021-05-26 22:36:30|83695.9|83645.9|83694.4|83644.4|83696.6|83646.6|83694|83644|19
1622068600000|2021-05-26 22:36:40|83694.5|83644.5|83694.6|83644.6|83697.2|83647.2|83692.1|83642.1|9
1622068610000|2021-05-26 22:36:50|83693.4|83643.4|83687.7|83637.7|83693.4|83643.4|83686.9|83636.9|9
1622068620000|2021-05-26 22:37:00|83685.3|83635.3|83689.9|83639.9|83692.7|83642.7|83685.3|83635.3|7
1622068630000|2021-05-26 22:37:10|83689.4|83639.4|83693.1|83643.1|83694.7|83644.7|83686|83636|5
1622068640000|2021-05-26 22:37:20|83689.3|83639.3|83696.3|83646.3|83698.4|83648.4|83689.3|83639.3|5
1622068650000|2021-05-26 22:37:30|83697|83647|83695.8|83645.8|83697.1|83647.1|83693.9|83643.9|12
1622068660000|2021-05-26 22:37:40|83696.1|83646.1|83692.7|83642.7|83696.1|83646.1|83684.4|83634.4|23
1622068670000|2021-05-26 22:37:50|83693.4|83643.4|83696.8|83646.8|83697.1|83647.1|83689|83639|25
1622068680000|2021-05-26 22:38:00|83696.5|83646.5|83687.5|83637.5|83696.5|83646.5|83685.1|83635.1|34
1622068690000|2021-05-26 22:38:10|83687.8|83637.8|83692|83642|83696.8|83646.8|83687.8|83637.8|37
1622068700000|2021-05-26 22:38:20|83691.6|83641.6|83695.3|83645.3|83695.3|83645.3|83688|83638|18
1622068710000|2021-05-26 22:38:30|83694.6|83644.6|83694|83644|83699.3|83649.3|83693.4|83643.4|38
1622068720000|2021-05-26 22:38:40|83693.9|83643.9|83689.9|83639.9|83696|83646|83686.5|83636.5|27
1622068730000|2021-05-26 22:38:50|83691.8|83641.8|83694.3|83644.3|83695.8|83645.8|83691.8|83641.8|37
1622068740000|2021-05-26 22:39:00|83691.1|83641.1|83695.9|83645.9|83697.8|83647.8|83689.3|83639.3|36
1622068750000|2021-05-26 22:39:10|83697.7|83647.7|83695.3|83645.3|83697.7|83647.7|83693.9|83643.9|32
1622068760000|2021-05-26 22:39:20|83695|83645|83697.2|83647.2|83737.2|83650.6|83681.5|83601.5|39
1622068770000|2021-05-26 22:39:30|83697.1|83647.1|83697.4|83647.4|83734.7|83648.9|83696.3|83607.4|45
1622068780000|2021-05-26 22:39:40|83697.3|83647.3|83738.3|83607.5|83738.7|83648.2|83693.6|83599.3|30
1622068790000|2021-05-26 22:39:50|83737.7|83607.7|83698.5|83648.5|83737.7|83649.5|83696.7|83605|28
1622068800000|2021-05-26 22:40:00|83698|83648|83734.4|83603.2|83734.7|83648|83696.2|83598.5|14
1622068810000|2021-05-26 22:40:10|83734.3|83603.5|83694.6|83644.6|83734.9|83647.2|83693.8|83603.5|16
1622068820000|2021-05-26 22:40:20|83697.3|83647.3|83734.2|83607.6|83734.5|83647.3|83696.6|83599.2|10
1622068830000|2021-05-26 22:40:30|83699.3|83649.3|83704.1|83654.1|83743.8|83659.4|83698.6|83610.6|19
1622068840000|2021-05-26 22:40:40|83742.1|83616.1|83706.6|83656.6|83742.9|83657|83703.5|83616.1|14
1622068850000|2021-05-26 22:40:50|83707.6|83657.6|83741.1|83612.8|83744.8|83658.1|83699.4|83597.7|23
1622068860000|2021-05-26 22:41:00|83700.5|83650.5|83702.4|83652.4|83705.6|83655.6|83699.7|83649.7|29
1622068870000|2021-05-26 22:41:10|83702.2|83652.2|83736.6|83606.3|83737.4|83654.5|83701.3|83606.1|20
1622068880000|2021-05-26 22:41:20|83736.8|83608.5|83705.9|83655.9|83740.8|83657.5|83699.1|83608.5|24
1622068890000|2021-05-26 22:41:30|83705.7|83655.7|83706.7|83656.7|83706.7|83656.7|83700.4|83650.4|19
1622068900000|2021-05-26 22:41:40|83702.8|83652.8|83700.3|83650.3|83703|83653|83697.9|83647.9|34
1622068910000|2021-05-26 22:41:50|83698.9|83648.9|83693.8|83643.8|83729.7|83648.9|83691.1|83601|41
1622068920000|2021-05-26 22:42:00|83692.9|83642.9|83694.4|83644.4|83730.2|83645.1|83692.7|83599.8|17
1622068930000|2021-05-26 22:42:10|83693.8|83643.8|83691.9|83641.9|83729.4|83646.1|83691.6|83604.3|20
1622068940000|2021-05-26 22:42:20|83692.1|83642.1|83701.2|83651.2|83703.3|83653.3|83692.1|83642.1|14
1622068950000|2021-05-26 22:42:30|83699.4|83649.4|83689.5|83639.5|83732.1|83652.7|83689.4|83595.6|34
1622068960000|2021-05-26 22:42:40|83689.6|83639.6|83689.6|83639.6|83728.1|83644.4|83687.6|83600.2|39
1622068970000|2021-05-26 22:42:50|83688.9|83638.9|83689.3|83639.3|83690.5|83640.5|83687.7|83637.7|23
1622068980000|2021-05-26 22:43:00|83690|83640|83690.2|83640.2|83724.7|83640.4|83686.4|83598.4|30
1622068990000|2021-05-26 22:43:10|83689.1|83639.1|83690.2|83640.2|83690.5|83640.5|83686.7|83636.7|24
1622069000000|2021-05-26 22:43:20|83691|83641|83694.1|83644.1|83698.2|83648.2|83685.9|83635.9|18
1622069010000|2021-05-26 22:43:30|83691.7|83641.7|83691.5|83641.5|83692.9|83642.9|83690.1|83640.1|32
1622069020000|2021-05-26 22:43:40|83688|83638|83682.7|83632.7|83692.2|83642.2|83682.7|83632.7|25
1622069030000|2021-05-26 22:43:50|83683.2|83633.2|83683.6|83633.6|83684.7|83634.7|83682.6|83632.6|27
1622069040000|2021-05-26 22:44:00|83683|83633|83685.1|83635.1|83685.7|83635.7|83682|83632|37
1622069050000|2021-05-26 22:44:10|83684.6|83634.6|83682.5|83632.5|83684.9|83634.9|83682.5|83632.5|30
1622069060000|2021-05-26 22:44:20|83689.4|83639.4|83688.6|83638.6|83689.6|83639.6|83687.9|83637.9|22
1622069070000|2021-05-26 22:44:30|83688.2|83638.2|83688.7|83638.7|83691.8|83641.8|83688.2|83638.2|32
1622069080000|2021-05-26 22:44:40|83688.3|83638.3|83689.2|83639.2|83692.6|83642.6|83685.1|83635.1|10
1622069090000|2021-05-26 22:44:50|83689.5|83639.5|83685.9|83635.9|83693.2|83643.2|83681.9|83631.9|9
1622069100000|2021-05-26 22:45:00|83685.6|83635.6|83685.7|83635.7|83685.7|83635.7|83684.6|83634.6|5
1622069110000|2021-05-26 22:45:10|83685.8|83635.8|83686.1|83636.1|83686.1|83636.1|83683.5|83633.5|6
1622069120000|2021-05-26 22:45:20|83686.2|83636.2|83685.8|83635.8|83694.6|83644.6|83681.6|83631.6|19
1622069130000|2021-05-26 22:45:30|83687.6|83637.6|83679.8|83629.8|83694.4|83644.4|83679.8|83629.8|20
1622069140000|2021-05-26 22:45:40|83679.9|83629.9|83688.9|83638.9|83690.7|83640.7|83679.9|83629.9|17
1622069150000|2021-05-26 22:45:50|83687.2|83637.2|83680.6|83630.6|83689.2|83639.2|83678.7|83628.7|20
1622069160000|2021-05-26 22:46:00|83680.9|83630.9|83683.3|83633.3|83685.2|83635.2|83680.6|83630.6|13
1622069170000|2021-05-26 22:46:10|83687.1|83637.1|83687.3|83637.3|83687.3|83637.3|83686.9|83636.9|3
1622069180000|2021-05-26 22:46:20|83686.4|83636.4|83685.4|83635.4|83690.1|83640.1|83682.5|83632.5|18
1622069190000|2021-05-26 22:46:30|83686.4|83636.4|83677.7|83627.7|83689.8|83639.8|83677.7|83627.7|23
1622069200000|2021-05-26 22:46:40|83678.2|83628.2|83683.5|83633.5|83685.6|83635.6|83678.2|83628.2|31
1622069210000|2021-05-26 22:46:50|83684.6|83634.6|83687.4|83637.4|83687.5|83637.5|83682.5|83632.5|9
1622069220000|2021-05-26 22:47:00|83685.4|83635.4|83692.1|83642.1|83694.7|83644.7|83685.4|83635.4|27
1622069230000|2021-05-26 22:47:10|83691.3|83641.3|83690.2|83640.2|83697.3|83647.3|83690.2|83640.2|14
1622069240000|2021-05-26 22:47:20|83690.1|83640.1|83686.2|83636.2|83692.2|83642.2|83683.4|83633.4|15
1622069250000|2021-05-26 22:47:30|83685.1|83635.1|83687.2|83637.2|83691|83641|83682|83632|12
1622069260000|2021-05-26 22:47:40|83690.3|83640.3|83686.3|83636.3|83690.6|83640.6|83686.1|83636.1|10
1622069270000|2021-05-26 22:47:50|83690.1|83640.1|83693.1|83643.1|83693.1|83643.1|83687.4|83637.4|12
1622069280000|2021-05-26 22:48:00|83694|83644|83685|83635|83694.3|83644.3|83684.8|83634.8|34
1622069290000|2021-05-26 22:48:10|83693.4|83643.4|83688.2|83638.2|83694.9|83644.9|83688.2|83638.2|16
1622069300000|2021-05-26 22:48:20|83689.1|83639.1|83684.8|83634.8|83691.2|83641.2|83681.4|83631.4|21
1622069310000|2021-05-26 22:48:30|83684.1|83634.1|83686.2|83636.2|83689.1|83639.1|83684|83634|19
1622069320000|2021-05-26 22:48:40|83690.1|83640.1|83687.7|83637.7|83691.2|83641.2|83686.8|83636.8|14
1622069330000|2021-05-26 22:48:50|83687.9|83637.9|83699|83649|83700.6|83650.6|83685.8|83635.8|36
1622069340000|2021-05-26 22:49:00|83696.5|83646.5|83696.2|83646.2|83697.7|83647.7|83693.3|83643.3|18
1622069350000|2021-05-26 22:49:10|83695.7|83645.7|83689|83639|83699.5|83649.5|83688.9|83638.9|13
1622069360000|2021-05-26 22:49:20|83687.4|83637.4|83687.3|83637.3|83693.3|83643.3|83686.1|83636.1|26
1622069370000|2021-05-26 22:49:30|83688|83638|83687.2|83637.2|83692.4|83642.4|83687.2|83637.2|35
1622069380000|2021-05-26 22:49:40|83687.1|83637.1|83689.7|83639.7|83690.9|83640.9|83686.3|83636.3|23
1622069390000|2021-05-26 22:49:50|83693.6|83643.6|83693.3|83643.3|83696.3|83646.3|83692.5|83642.5|12
1622069400000|2021-05-26 22:50:00|83692.8|83642.8|83692.9|83642.9|83698.9|83648.9|83690.3|83640.3|27
1622069410000|2021-05-26 22:50:10|83704.3|83654.3|83695.8|83645.8|83704.3|83654.3|83694.1|83644.1|21
1622069420000|2021-05-26 22:50:20|83694.4|83644.4|83686.1|83636.1|83698|83648|83685.3|83635.3|17
1622069430000|2021-05-26 22:50:30|83687.3|83637.3|83683.3|83633.3|83690.9|83640.9|83682.4|83632.4|38
1622069440000|2021-05-26 22:50:40|83682.7|83632.7|83688.3|83638.3|83689.6|83639.6|83682.7|83632.7|16
1622069450000|2021-05-26 22:50:50|83687.3|83637.3|83689.2|83639.2|83689.5|83639.5|83687.1|83637.1|9
1622069460000|2021-05-26 22:51:00|83688.8|83638.8|83682.1|83632.1|83689.2|83639.2|83682|83632|16
1622069470000|2021-05-26 22:51:10|83682|83632|83688.7|83638.7|83692.6|83642.6|83682|83632|25
1622069480000|2021-05-26 22:51:20|83686.7|83636.7|83686.5|83636.5|83686.9|83636.9|83686.5|83636.5|4
1622069490000|2021-05-26 22:51:30|83684.6|83634.6|83691.2|83641.2|83691.9|83641.9|83680.4|83630.4|20
1622069500000|2021-05-26 22:51:40|83690.4|83640.4|83694.2|83644.2|83695.7|83645.7|83689.7|83639.7|17
1622069510000|2021-05-26 22:51:50|83692.6|83642.6|83689.2|83639.2|83692.9|83642.9|83688.8|83638.8|13
1622069520000|2021-05-26 22:52:00|83688.9|83638.9|83689.6|83639.6|83692.4|83642.4|83686.9|83636.9|24
1622069530000|2021-05-26 22:52:10|83688.6|83638.6|83682.9|83632.9|83691.3|83641.3|83682.9|83632.9|20
1622069540000|2021-05-26 22:52:20|83683.6|83633.6|83685|83635|83685.9|83635.9|83683.6|83633.6|10
1622069550000|2021-05-26 22:52:30|83682.1|83632.1|83691|83641|83691|83641|83682.1|83632.1|7
1622069560000|2021-05-26 22:52:40|83691.9|83641.9|83687.2|83637.2|83691.9|83641.9|83687.2|83637.2|15
1622069570000|2021-05-26 22:52:50|83687.1|83637.1|83683.7|83633.7|83691.6|83641.6|83683.7|83633.7|16
1622069580000|2021-05-26 22:53:00|83682.1|83632.1|83682.1|83632.1|83686.9|83636.9|83682.1|83632.1|34
1622069590000|2021-05-26 22:53:10|83682.5|83632.5|83682.4|83632.4|83683.2|83633.2|83680.7|83630.7|5
1622069600000|2021-05-26 22:53:20|83683|83633|83685|83635|83686.6|83636.6|83683|83633|3
1622069610000|2021-05-26 22:53:30|83689.2|83639.2|83686.6|83636.6|83689.2|83639.2|83686.5|83636.5|5
1622069620000|2021-05-26 22:53:40|83688.2|83638.2|83685.9|83635.9|83688.2|83638.2|83685.7|83635.7|5
1622069630000|2021-05-26 22:53:50|83686.1|83636.1|83691.8|83641.8|83694.6|83644.6|83686.1|83636.1|23
1622069640000|2021-05-26 22:54:00|83694.4|83644.4|83685.7|83635.7|83696.1|83646.1|83683.6|83633.6|19
1622069650000|2021-05-26 22:54:10|83687.9|83637.9|83684.8|83634.8|83688.4|83638.4|83681.3|83631.3|18
1622069660000|2021-05-26 22:54:20|83685.2|83635.2|83690.1|83640.1|83690.3|83640.3|83684.1|83634.1|11
1622069670000|2021-05-26 22:54:30|83688.6|83638.6|83687.3|83637.3|83689.7|83639.7|83686.1|83636.1|16
1622069680000|2021-05-26 22:54:40|83687.2|83637.2|83685|83635|83691.1|83641.1|83685|83635|27
1622069690000|2021-05-26 22:54:50|83685.1|83635.1|83684.9|83634.9|83686.1|83636.1|83677.8|83627.8|27
1622069700000|2021-05-26 22:55:00|83684.3|83634.3|83689.7|83639.7|83689.7|83639.7|83683.2|83633.2|14
1622069710000|2021-05-26 22:55:10|83681.8|83631.8|83692.1|83642.1|83692.1|83642.1|83681.8|83631.8|6
1622069720000|2021-05-26 22:55:20|83690.9|83640.9|83693.9|83643.9|83693.9|83643.9|83690.3|83640.3|16
1622069730000|2021-05-26 22:55:30|83692.6|83642.6|83693.7|83643.7|83695|83645|83691.1|83641.1|28
1622069740000|2021-05-26 22:55:40|83693.9|83643.9|83692.8|83642.8|83699.8|83649.8|83692.8|83642.8|38
1622069750000|2021-05-26 22:55:50|83695.8|83645.8|83697.3|83647.3|83699.8|83649.8|83695.8|83645.8|13
1622069760000|2021-05-26 22:56:00|83697.4|83647.4|83687.8|83637.8|83698.8|83648.8|83687.8|83637.8|18
1622069770000|2021-05-26 22:56:10|83688.2|83638.2|83697.3|83647.3|83699.5|83649.5|83688.2|83638.2|18
1622069780000|2021-05-26 22:56:20|83696.2|83646.2|83694.3|83644.3|83696.5|83646.5|83694.1|83644.1|14
1622069790000|2021-05-26 22:56:30|83698.6|83648.6|83695.1|83645.1|83698.6|83648.6|83695.1|83645.1|8
1622069800000|2021-05-26 22:56:40|83687.7|83637.7|83695.1|83645.1|83695.2|83645.2|83687.7|83637.7|11
1622069810000|2021-05-26 22:56:50|83695.4|83645.4|83697.3|83647.3|83698.4|83648.4|83695.1|83645.1|8
1622069820000|2021-05-26 22:57:00|83690.1|83640.1|83694.5|83644.5|83695.6|83645.6|83688.3|83638.3|30
1622069830000|2021-05-26 22:57:10|83701.3|83651.3|83697.8|83647.8|83705.4|83655.4|83697.8|83647.8|25
1622069840000|2021-05-26 22:57:20|83697.9|83647.9|83697.4|83647.4|83701|83651|83696.7|83646.7|24
1622069850000|2021-05-26 22:57:30|83703.2|83653.2|83697|83647|83706.3|83656.3|83695.7|83645.7|40
1622069860000|2021-05-26 22:57:40|83696.6|83646.6|83697.9|83647.9|83698.4|83648.4|83694|83644|19
1622069870000|2021-05-26 22:57:50|83698.6|83648.6|83697.8|83647.8|83698.6|83648.6|83690.8|83640.8|33
1622069880000|2021-05-26 22:58:00|83698.1|83648.1|83699.2|83649.2|83700.4|83650.4|83696.7|83646.7|25
1622069890000|2021-05-26 22:58:10|83701.8|83651.8|83700.6|83650.6|83702.5|83652.5|83699.2|83649.2|29
1622069900000|2021-05-26 22:58:20|83700.1|83650.1|83695.9|83645.9|83702.5|83652.5|83695.9|83645.9|17
1622069910000|2021-05-26 22:58:30|83694.8|83644.8|83696.2|83646.2|83698.7|83648.7|83694.8|83644.8|8
1622069920000|2021-05-26 22:58:40|83696.1|83646.1|83697.5|83647.5|83697.5|83647.5|83691.2|83641.2|13
1622069930000|2021-05-26 22:58:50|83697.4|83647.4|83699.8|83649.8|83699.8|83649.8|83696.3|83646.3|9
1622069940000|2021-05-26 22:59:00|83697.9|83647.9|83701.1|83651.1|83702.9|83652.9|83696.4|83646.4|11
1622069950000|2021-05-26 22:59:10|83701.5|83651.5|83702.5|83652.5|83705|83655|83699.1|83649.1|12
1622069960000|2021-05-26 22:59:20|83700.8|83650.8|83699.2|83649.2|83700.8|83650.8|83698.1|83648.1|10
1622069970000|2021-05-26 22:59:30|83697.4|83647.4|83696.8|83646.8|83699.9|83649.9|83696.4|83646.4|10
1622069980000|2021-05-26 22:59:40|83696.7|83646.7|83694|83644|83696.7|83646.7|83690|83640|11
1622069990000|2021-05-26 22:59:50|83694.3|83644.3|83701.8|83651.8|83702.2|83652.2|83692.9|83642.9|17
1622070000000|2021-05-26 23:00:00|83700.5|83650.5|83720.3|83670.3|83767.3|83672.5|83700.4|83613.5|55
1622070010000|2021-05-26 23:00:10|83721.1|83671.1|83720.5|83670.5|83723.5|83673.5|83718.4|83668.4|55
1622070020000|2021-05-26 23:00:20|83720.6|83670.6|83720.8|83670.8|83721|83671|83714.7|83664.7|27
1622070030000|2021-05-26 23:00:30|83721.2|83671.2|83719.3|83669.3|83722.7|83672.7|83719.3|83669.3|30
1622070040000|2021-05-26 23:00:40|83719.7|83669.7|83714.7|83664.7|83750.5|83671.4|83712.5|83625.1|38
1622070050000|2021-05-26 23:00:50|83715.2|83665.2|83719.8|83669.8|83720|83670|83712.3|83662.3|46
1622070060000|2021-05-26 23:01:00|83718.4|83668.4|83711.5|83661.5|83719.6|83669.6|83711.5|83661.5|24
1622070070000|2021-05-26 23:01:10|83714.7|83664.7|83721.6|83671.6|83721.7|83671.7|83713.6|83663.6|29
1622070080000|2021-05-26 23:01:20|83721.3|83671.3|83719.3|83669.3|83721.7|83671.7|83718.4|83668.4|28
1622070090000|2021-05-26 23:01:30|83722.7|83672.7|83720.9|83670.9|83723.2|83673.2|83718.7|83668.7|26
1622070100000|2021-05-26 23:01:40|83720|83670|83713.3|83663.3|83759.7|83673.3|83713.3|83627.5|35
1622070110000|2021-05-26 23:01:50|83714.2|83664.2|83718.3|83668.3|83720.5|83670.5|83713.5|83663.5|24
1622070120000|2021-05-26 23:02:00|83717.5|83667.5|83717.9|83667.9|83719.4|83669.4|83715.8|83665.8|16
1622070130000|2021-05-26 23:02:10|83718|83668|83710.9|83660.9|83723|83673|83710.9|83660.9|20
1622070140000|2021-05-26 23:02:20|83712.4|83662.4|83711|83661|83712.4|83662.4|83710.8|83660.8|5
1622070150000|2021-05-26 23:02:30|83714.9|83664.9|83716.7|83666.7|83754.3|83674.6|83712.2|83626|50
1622070160000|2021-05-26 23:02:40|83718.5|83668.5|83722.3|83672.3|83762.1|83672.3|83716.6|83627.1|33
1622070170000|2021-05-26 23:02:50|83722.5|83672.5|83716.3|83666.3|83722.5|83672.5|83716.1|83666.1|29
1622070180000|2021-05-26 23:03:00|83718.3|83668.3|83719|83669|83720.3|83670.3|83712|83662|20
1622070190000|2021-05-26 23:03:10|83717.8|83667.8|83719.2|83669.2|83719.2|83669.2|83715.9|83665.9|12
1622070200000|2021-05-26 23:03:20|83719.6|83669.6|83715.4|83665.4|83719.6|83669.6|83715.2|83665.2|14
1622070210000|2021-05-26 23:03:30|83716.9|83666.9|83717|83667|83720.7|83670.7|83710.3|83660.3|14
1622070220000|2021-05-26 23:03:40|83714.3|83664.3|83718|83668|83718.4|83668.4|83714.3|83664.3|25
1622070230000|2021-05-26 23:03:50|83717.1|83667.1|83712.3|83662.3|83720.2|83670.2|83712.3|83662.3|40
1622070240000|2021-05-26 23:04:00|83713.9|83663.9|83715.4|83665.4|83718.7|83668.7|83713|83663|10
1622070250000|2021-05-26 23:04:10|83715.2|83665.2|83709.5|83659.5|83715.2|83665.2|83707.6|83657.6|31
1622070260000|2021-05-26 23:04:20|83710.4|83660.4|83715.5|83665.5|83721|83671|83705.6|83655.6|39
1622070270000|2021-05-26 23:04:30|83716.4|83666.4|83719.6|83669.6|83724.3|83674.3|83713.4|83663.4|39
1622070280000|2021-05-26 23:04:40|83714.6|83664.6|83720.6|83670.6|83751.4|83675|83714.5|83624.7|33
1622070290000|2021-05-26 23:04:50|83720.5|83670.5|83719.6|83669.6|83725.6|83675.6|83719.6|83669.6|31
1622070300000|2021-05-26 23:05:00|83719.7|83669.7|83715.8|83665.8|83753.2|83670.9|83715|83626.7|15
1622070310000|2021-05-26 23:05:10|83719.5|83669.5|83723.2|83673.2|83724.4|83674.4|83719|83669|17
1622070320000|2021-05-26 23:05:20|83722.7|83672.7|83720.8|83670.8|83724.2|83674.2|83717.3|83667.3|23
1622070330000|2021-05-26 23:05:30|83721.1|83671.1|83721.7|83671.7|83727.5|83677.5|83716.3|83666.3|29
1622070340000|2021-05-26 23:05:40|83722.4|83672.4|83721.3|83671.3|83722.4|83672.4|83717|83667|24
1622070350000|2021-05-26 23:05:50|83721.5|83671.5|83720.2|83670.2|83723.5|83673.5|83719.9|83669.9|22
1622070360000|2021-05-26 23:06:00|83719.4|83669.4|83721.6|83671.6|83723.7|83673.7|83718.8|83668.8|25
1622070370000|2021-05-26 23:06:10|83720|83670|83721.1|83671.1|83723.6|83673.6|83714.8|83664.8|31
1622070380000|2021-05-26 23:06:20|83721.3|83671.3|83722.8|83672.8|83722.9|83672.9|83719.4|83669.4|59
1622070390000|2021-05-26 23:06:30|83722.4|83672.4|83720.7|83670.7|83726.1|83676.1|83717.5|83667.5|58
1622070400000|2021-05-26 23:06:40|83723.9|83673.9|83717.4|83667.4|83755.4|83673.9|83717.3|83627.7|31
1622070410000|2021-05-26 23:06:50|83717.2|83667.2|83716.9|83666.9|83756.5|83672.7|83716.8|83629.7|30
1622070420000|2021-05-26 23:07:00|83717.5|83667.5|83723.3|83673.3|83725.6|83675.6|83717|83667|31
1622070430000|2021-05-26 23:07:10|83723.5|83673.5|83727.5|83677.5|83728.5|83678.5|83722.9|83672.9|13
1622070440000|2021-05-26 23:07:20|83726|83676|83727.2|83677.2|83728.4|83678.4|83724.2|83674.2|25
1622070450000|2021-05-26 23:07:30|83728.4|83678.4|83724.6|83674.6|83729.4|83679.4|83724.1|83674.1|29
1622070460000|2021-05-26 23:07:40|83724.4|83674.4|83723.8|83673.8|83724.5|83674.5|83722.3|83672.3|30
1622070470000|2021-05-26 23:07:50|83723|83673|83727.7|83677.7|83727.7|83677.7|83722.5|83672.5|21
1622070480000|2021-05-26 23:08:00|83726.4|83676.4|83724.8|83674.8|83726.4|83676.4|83720|83670|20
1622070490000|2021-05-26 23:08:10|83724.7|83674.7|83719.5|83669.5|83724.7|83674.7|83719.3|83669.3|22
1622070500000|2021-05-26 23:08:20|83719|83669|83717.6|83667.6|83721.9|83671.9|83717.6|83667.6|20
1622070510000|2021-05-26 23:08:30|83717.5|83667.5|83716.6|83666.6|83719.6|83669.6|83716.4|83666.4|21
1622070520000|2021-05-26 23:08:40|83715.2|83665.2|83718.5|83668.5|83719.6|83669.6|83715|83665|19
1622070530000|2021-05-26 23:08:50|83718.7|83668.7|83719.3|83669.3|83720.3|83670.3|83717.1|83667.1|24
1622070540000|2021-05-26 23:09:00|83719.7|83669.7|83722.4|83672.4|83724.6|83674.6|83718|83668|24
1622070550000|2021-05-26 23:09:10|83721.7|83671.7|83719.3|83669.3|83725|83675|83719.3|83669.3|20
1622070560000|2021-05-26 23:09:20|83718.8|83668.8|83714.6|83664.6|83721.7|83671.7|83714.6|83664.6|29
1622070570000|2021-05-26 23:09:30|83714.8|83664.8|83717.8|83667.8|83717.9|83667.9|83712.4|83662.4|21
1622070580000|2021-05-26 23:09:40|83717.6|83667.6|83719.8|83669.8|83721.7|83671.7|83716.8|83666.8|21
1622070590000|2021-05-26 23:09:50|83720.1|83670.1|83717.7|83667.7|83720.1|83670.1|83717.7|83667.7|6
1622070600000|2021-05-26 23:10:00|83723|83673|83719.1|83669.1|83723.1|83673.1|83718.4|83668.4|32
1622070610000|2021-05-26 23:10:10|83721|83671|83719.3|83669.3|83721|83671|83718.7|83668.7|19
1622070620000|2021-05-26 23:10:20|83718.6|83668.6|83720.5|83670.5|83722.5|83672.5|83718.3|83668.3|15
1622070630000|2021-05-26 23:10:30|83721|83671|83723.5|83673.5|83725.6|83675.6|83719.8|83669.8|8
1622070640000|2021-05-26 23:10:40|83723.9|83673.9|83724.4|83674.4|83727|83677|83719.7|83669.7|25
1622070650000|2021-05-26 23:10:50|83723.9|83673.9|83720.8|83670.8|83723.9|83673.9|83719.5|83669.5|35
1622070660000|2021-05-26 23:11:00|83720.6|83670.6|83719.9|83669.9|83721.4|83671.4|83719.8|83669.8|18
1622070670000|2021-05-26 23:11:10|83720.1|83670.1|83720.5|83670.5|83721.1|83671.1|83719.5|83669.5|25
1622070680000|2021-05-26 23:11:20|83720.6|83670.6|83721.8|83671.8|83723.5|83673.5|83720.6|83670.6|29
1622070690000|2021-05-26 23:11:30|83721.3|83671.3|83722.5|83672.5|83755.2|83673.8|83720.6|83623|10
1622070700000|2021-05-26 23:11:40|83721.1|83671.1|83723.8|83673.8|83725.4|83675.4|83720.9|83670.9|25
1622070710000|2021-05-26 23:11:50|83720.1|83670.1|83726.9|83676.9|83726.9|83676.9|83719.9|83669.9|23
1622070720000|2021-05-26 23:12:00|83724.6|83674.6|83728.9|83678.9|83728.9|83678.9|83722.3|83672.3|32
1622070730000|2021-05-26 23:12:10|83727.3|83677.3|83726.1|83676.1|83729.9|83679.9|83723.1|83673.1|32
1622070740000|2021-05-26 23:12:20|83725.7|83675.7|83723.4|83673.4|83728.2|83678.2|83723.4|83673.4|22
1622070750000|2021-05-26 23:12:30|83723.7|83673.7|83727.6|83677.6|83727.6|83677.6|83722.4|83672.4|20
1622070760000|2021-05-26 23:12:40|83724.9|83674.9|83724.8|83674.8|83726.8|83676.8|83722|83672|18
1622070770000|2021-05-26 23:12:50|83724.1|83674.1|83721.1|83671.1|83727.2|83677.2|83721.1|83671.1|25
1622070780000|2021-05-26 23:13:00|83719.8|83669.8|83723.6|83673.6|83724.4|83674.4|83719.5|83669.5|15
1622070790000|2021-05-26 23:13:10|83722.8|83672.8|83722.3|83672.3|83724.5|83674.5|83720.1|83670.1|19
1622070800000|2021-05-26 23:13:20|83722.2|83672.2|83725.4|83675.4|83727.6|83677.6|83722.2|83672.2|10
1622070810000|2021-05-26 23:13:30|83724.7|83674.7|83722.7|83672.7|83724.9|83674.9|83722.7|83672.7|8
1622070820000|2021-05-26 23:13:40|83724.1|83674.1|83725|83675|83728.6|83678.6|83723.8|83673.8|24
1622070830000|2021-05-26 23:13:50|83724.3|83674.3|83727.5|83677.5|83728.9|83678.9|83724.2|83674.2|30
1622070840000|2021-05-26 23:14:00|83728.1|83678.1|83724.6|83674.6|83728.1|83678.1|83724.6|83674.6|24
1622070850000|2021-05-26 23:14:10|83723.6|83673.6|83724.8|83674.8|83727.6|83677.6|83723.6|83673.6|20
1622070860000|2021-05-26 23:14:20|83723.1|83673.1|83727|83677|83732|83682|83722.9|83672.9|15
1622070870000|2021-05-26 23:14:30|83726.5|83676.5|83721.3|83671.3|83730|83680|83721.3|83671.3|9
1622070880000|2021-05-26 23:14:40|83722|83672|83762.4|83627.3|83762.4|83672|83722|83627.3|2
1622070890000|2021-05-26 23:14:50|83762.3|83671.9|83722.5|83672.5|83762.3|83672.5|83721.9|83671.9|7
1622070900000|2021-05-26 23:15:00|83730.5|83680.5|83721.8|83671.8|83730.5|83680.5|83719.6|83669.6|11
1622070910000|2021-05-26 23:15:10|83722.5|83672.5|83724.1|83674.1|83728.2|83678.2|83720.4|83670.4|10
1622070920000|2021-05-26 23:15:20|83728.3|83678.3|83724|83674|83728.3|83678.3|83724|83674|14
1622070930000|2021-05-26 23:15:30|83724.5|83674.5|83725.6|83675.6|83726.8|83676.8|83722.8|83672.8|7
1622070940000|2021-05-26 23:15:40|83727.1|83677.1|83725.9|83675.9|83727.1|83677.1|83724.6|83674.6|11
1622070950000|2021-05-26 23:15:50|83727.1|83677.1|83718.6|83668.6|83727.1|83677.1|83718.4|83668.4|11
1622070960000|2021-05-26 23:16:00|83718.3|83668.3|83719.9|83669.9|83719.9|83669.9|83717|83667|15
1622070970000|2021-05-26 23:16:10|83720.2|83670.2|83720|83670|83720.2|83670.2|83718.3|83668.3|13
1622070980000|2021-05-26 23:16:20|83719.5|83669.5|83718.2|83668.2|83719.5|83669.5|83717|83667|27
1622070990000|2021-05-26 23:16:30|83717.5|83667.5|83718.3|83668.3|83723.7|83673.7|83716.3|83666.3|13
1622071000000|2021-05-26 23:16:40|83718.4|83668.4|83717.5|83667.5|83718.5|83668.5|83717.4|83667.4|15
1622071010000|2021-05-26 23:16:50|83717.4|83667.4|83716.3|83666.3|83718.5|83668.5|83716.3|83666.3|24
1622071020000|2021-05-26 23:17:00|83716.8|83666.8|83717.2|83667.2|83720.9|83670.9|83716.5|83666.5|31
1622071030000|2021-05-26 23:17:10|83717.8|83667.8|83715.8|83665.8|83722.1|83672.1|83715.7|83665.7|15
1622071040000|2021-05-26 23:17:20|83718.1|83668.1|83722.9|83672.9|83724.6|83674.6|83715|83665|21
1622071050000|2021-05-26 23:17:30|83722.6|83672.6|83728.6|83678.6|83728.6|83678.6|83717.3|83667.3|23
1622071060000|2021-05-26 23:17:40|83718.1|83668.1|83721.7|83671.7|83730.8|83680.8|83710.5|83660.5|23
1622071070000|2021-05-26 23:17:50|83721.6|83671.6|83721.9|83671.9|83722.4|83672.4|83721.4|83671.4|12
1622071080000|2021-05-26 23:18:00|83721.8|83671.8|83716.5|83666.5|83721.9|83671.9|83716.2|83666.2|17
1622071090000|2021-05-26 23:18:10|83717.2|83667.2|83716.4|83666.4|83717.3|83667.3|83715.9|83665.9|17
1622071100000|2021-05-26 23:18:20|83716.7|83666.7|83720.6|83670.6|83722.1|83672.1|83715.5|83665.5|34
1622071110000|2021-05-26 23:18:30|83720.4|83670.4|83721.2|83671.2|83724.3|83674.3|83720|83670|16
1622071120000|2021-05-26 23:18:40|83722|83672|83721.3|83671.3|83722.3|83672.3|83721.2|83671.2|9
1622071130000|2021-05-26 23:18:50|83721.6|83671.6|83720.5|83670.5|83721.6|83671.6|83719.9|83669.9|22
1622071140000|2021-05-26 23:19:00|83721|83671|83719.3|83669.3|83724.4|83674.4|83718.8|83668.8|23
1622071150000|2021-05-26 23:19:10|83719|83669|83719.8|83669.8|83723.9|83673.9|83719|83669|8
1622071160000|2021-05-26 23:19:20|83719.5|83669.5|83719|83669|83725.8|83675.8|83718|83668|31
1622071170000|2021-05-26 23:19:30|83719.3|83669.3|83718.3|83668.3|83722.2|83672.2|83718.3|83668.3|14
1622071180000|2021-05-26 23:19:40|83719.4|83669.4|83719.9|83669.9|83720|83670|83718.3|83668.3|16
1622071190000|2021-05-26 23:19:50|83720.3|83670.3|83720.3|83670.3|83720.6|83670.6|83718.8|83668.8|14
1622071200000|2021-05-26 23:20:00|83720|83670|83721|83671|83724.3|83674.3|83719.8|83669.8|24
1622071210000|2021-05-26 23:20:10|83721.2|83671.2|83722|83672|83725.7|83675.7|83721.1|83671.1|19
1622071220000|2021-05-26 23:20:20|83723|83673|83726.3|83676.3|83726.3|83676.3|83720.8|83670.8|21
1622071230000|2021-05-26 23:20:30|83724.1|83674.1|83723.4|83673.4|83727.2|83677.2|83720.9|83670.9|11
1622071240000|2021-05-26 23:20:40|83722.9|83672.9|83721.8|83671.8|83722.9|83672.9|83720.8|83670.8|4
1622071250000|2021-05-26 23:20:50|83723.1|83673.1|83721.6|83671.6|83726.5|83676.5|83720.9|83670.9|15
1622071260000|2021-05-26 23:21:00|83721.2|83671.2|83726.6|83676.6|83728.7|83678.7|83720.1|83670.1|21
1622071270000|2021-05-26 23:21:10|83723.6|83673.6|83724.2|83674.2|83731|83681|83723.1|83673.1|33
1622071280000|2021-05-26 23:21:20|83724|83674|83724.9|83674.9|83729|83679|83723.8|83673.8|14
1622071290000|2021-05-26 23:21:30|83724.7|83674.7|83724.1|83674.1|83729.1|83679.1|83722.7|83672.7|25
1622071300000|2021-05-26 23:21:40|83725.2|83675.2|83724|83674|83725.2|83675.2|83723.8|83673.8|12
1622071310000|2021-05-26 23:21:50|83724.4|83674.4|83723.7|83673.7|83724.6|83674.6|83723.7|83673.7|13
1622071320000|2021-05-26 23:22:00|83723.8|83673.8|83727.1|83677.1|83727.4|83677.4|83723.7|83673.7|29
1622071330000|2021-05-26 23:22:10|83726.9|83676.9|83727.8|83677.8|83731.4|83681.4|83725.3|83675.3|14
1622071340000|2021-05-26 23:22:20|83728.2|83678.2|83728.8|83678.8|83730.9|83680.9|83728.1|83678.1|12
1622071350000|2021-05-26 23:22:30|83728.1|83678.1|83728.1|83678.1|83728.4|83678.4|83727.9|83677.9|10
1622071360000|2021-05-26 23:22:40|83728.2|83678.2|83728.1|83678.1|83728.3|83678.3|83727.3|83677.3|8
1622071370000|2021-05-26 23:22:50|83728.2|83678.2|83726.1|83676.1|83728.3|83678.3|83725.6|83675.6|17
1622071380000|2021-05-26 23:23:00|83726.2|83676.2|83726.3|83676.3|83727.6|83677.6|83725.5|83675.5|14
1622071390000|2021-05-26 23:23:10|83726.1|83676.1|83726.5|83676.5|83726.6|83676.6|83722.2|83672.2|19
1622071400000|2021-05-26 23:23:20|83725.9|83675.9|83723.8|83673.8|83727.1|83677.1|83723|83673|17
1622071410000|2021-05-26 23:23:30|83723.9|83673.9|83723.7|83673.7|83724.8|83674.8|83722.6|83672.6|14
1622071420000|2021-05-26 23:23:40|83723.1|83673.1|83722.6|83672.6|83724.7|83674.7|83722.6|83672.6|12
1622071430000|2021-05-26 23:23:50|83726.7|83676.7|83728.6|83678.6|83728.6|83678.6|83724.6|83674.6|22
1622071440000|2021-05-26 23:24:00|83726|83676|83726.8|83676.8|83727.6|83677.6|83720.3|83670.3|34
1622071450000|2021-05-26 23:24:10|83725.3|83675.3|83723.5|83673.5|83728.2|83678.2|83722|83672|20
1622071460000|2021-05-26 23:24:20|83723.3|83673.3|83725.2|83675.2|83728.2|83678.2|83722.6|83672.6|26
1622071470000|2021-05-26 23:24:30|83725.7|83675.7|83725.8|83675.8|83727.9|83677.9|83724.7|83674.7|18
1622071480000|2021-05-26 23:24:40|83725.7|83675.7|83722.2|83672.2|83726.7|83676.7|83718.5|83668.5|25
1622071490000|2021-05-26 23:24:50|83721.9|83671.9|83705.5|83655.5|83726|83676|83704.9|83654.9|38
1622071500000|2021-05-26 23:25:00|83707.4|83657.4|83695.1|83645.1|83707.4|83657.4|83692.9|83642.9|53
1622071510000|2021-05-26 23:25:10|83694.2|83644.2|83696.9|83646.9|83699.2|83649.2|83694.2|83644.2|23
1622071520000|2021-05-26 23:25:20|83695.7|83645.7|83694.2|83644.2|83696.2|83646.2|83692|83642|23
1622071530000|2021-05-26 23:25:30|83693.4|83643.4|83696.7|83646.7|83699.1|83649.1|83691.2|83641.2|40
1622071540000|2021-05-26 23:25:40|83696.4|83646.4|83698.9|83648.9|83702|83652|83694.9|83644.9|29
1622071550000|2021-05-26 23:25:50|83697.3|83647.3|83698.1|83648.1|83701.2|83651.2|83692|83642|60
1622071560000|2021-05-26 23:26:00|83693|83643|83707.5|83657.5|83718.2|83668.2|83692.8|83642.8|43
1622071570000|2021-05-26 23:26:10|83706|83656|83708.7|83658.7|83708.7|83658.7|83705.7|83655.7|11
1622071580000|2021-05-26 23:26:20|83710.1|83660.1|83688.6|83638.6|83720.5|83670.5|83688.6|83638.6|56
1622071590000|2021-05-26 23:26:30|83688.8|83638.8|83689.8|83639.8|83691.2|83641.2|83688|83638|16
1622071600000|2021-05-26 23:26:40|83690.1|83640.1|83690.1|83640.1|83692.8|83642.8|83685.7|83635.7|31
1622071610000|2021-05-26 23:26:50|83693.6|83643.6|83684.6|83634.6|83693.6|83643.6|83683.5|83633.5|39
1622071620000|2021-05-26 23:27:00|83683.9|83633.9|83686.4|83636.4|83689.5|83639.5|83683.1|83633.1|31
1622071630000|2021-05-26 23:27:10|83685.8|83635.8|83686.6|83636.6|83688.9|83638.9|83683.9|83633.9|18
1622071640000|2021-05-26 23:27:20|83686.5|83636.5|83685.8|83635.8|83688.1|83638.1|83683.6|83633.6|19
1622071650000|2021-05-26 23:27:30|83685.1|83635.1|83686.6|83636.6|83699.2|83649.2|83685.1|83635.1|45
1622071660000|2021-05-26 23:27:40|83689.7|83639.7|83694.2|83644.2|83705.7|83655.7|83686.7|83636.7|56
1622071670000|2021-05-26 23:27:50|83694.3|83644.3|83691.3|83641.3|83694.3|83644.3|83687.6|83637.6|21
1622071680000|2021-05-26 23:28:00|83691.5|83641.5|83688.7|83638.7|83715.2|83665.2|83687.1|83637.1|58
1622071690000|2021-05-26 23:28:10|83690|83640|83686.7|83636.7|83690.6|83640.6|83686.5|83636.5|22
1622071700000|2021-05-26 23:28:20|83687.5|83637.5|83687.7|83637.7|83689.8|83639.8|83686|83636|22
1622071710000|2021-05-26 23:28:30|83687.2|83637.2|83697.4|83647.4|83699|83649|83686.1|83636.1|11
1622071720000|2021-05-26 23:28:40|83696.4|83646.4|83688.4|83638.4|83704|83654|83685.2|83635.2|51
1622071730000|2021-05-26 23:28:50|83688.2|83638.2|83711.7|83661.7|83717.4|83667.4|83684.9|83634.9|25
1622071740000|2021-05-26 23:29:00|83714.7|83664.7|83688.5|83638.5|83720.2|83670.2|83686.2|83636.2|65
1622071750000|2021-05-26 23:29:10|83686.9|83636.9|83688.7|83638.7|83692.7|83642.7|83685.3|83635.3|36
1622071760000|2021-05-26 23:29:20|83687.6|83637.6|83689.3|83639.3|83689.3|83639.3|83686|83636|27
1622071770000|2021-05-26 23:29:30|83688.8|83638.8|83686.2|83636.2|83688.8|83638.8|83685.1|83635.1|18
1622071780000|2021-05-26 23:29:40|83686.1|83636.1|83689|83639|83698.1|83648.1|83681.6|83631.6|65
1622071790000|2021-05-26 23:29:50|83686.3|83636.3|83685.5|83635.5|83712.5|83662.5|83679.4|83629.4|62
1622071800000|2021-05-26 23:30:00|83684.5|83634.5|83684.6|83634.6|83692.4|83642.4|83681.2|83631.2|43
1622071810000|2021-05-26 23:30:10|83684.9|83634.9|83688.6|83638.6|83689.4|83639.4|83684.8|83634.8|17
1622071820000|2021-05-26 23:30:20|83687.5|83637.5|83688.1|83638.1|83691.7|83641.7|83685.3|83635.3|22
1622071830000|2021-05-26 23:30:30|83688.2|83638.2|83691.5|83641.5|83691.9|83641.9|83687.7|83637.7|30
1622071840000|2021-05-26 23:30:40|83690.2|83640.2|83687.8|83637.8|83692.8|83642.8|83686.5|83636.5|29
1622071850000|2021-05-26 23:30:50|83689.5|83639.5|83684.9|83634.9|83690.9|83640.9|83684.9|83634.9|33
1622071860000|2021-05-26 23:31:00|83684.7|83634.7|83686.9|83636.9|83690.5|83640.5|83684.7|83634.7|16
1622071870000|2021-05-26 23:31:10|83686.7|83636.7|83689|83639|83694.5|83644.5|83684.3|83634.3|26
1622071880000|2021-05-26 23:31:20|83688.4|83638.4|83688.3|83638.3|83689.2|83639.2|83687.9|83637.9|14
1622071890000|2021-05-26 23:31:30|83688.5|83638.5|83688.9|83638.9|83689|83639|83687.6|83637.6|8
1622071900000|2021-05-26 23:31:40|83684.1|83634.1|83686|83636|83696.7|83646.7|83684.1|83634.1|43
1622071910000|2021-05-26 23:31:50|83687.6|83637.6|83689.9|83639.9|83690.6|83640.6|83686.6|83636.6|26
1622071920000|2021-05-26 23:32:00|83690|83640|83687.3|83637.3|83693.8|83643.8|83685.7|83635.7|25
1622071930000|2021-05-26 23:32:10|83687.1|83637.1|83694.9|83644.9|83694.9|83644.9|83686.7|83636.7|34
1622071940000|2021-05-26 23:32:20|83694.4|83644.4|83692|83642|83695.6|83645.6|83690|83640|32
1622071950000|2021-05-26 23:32:30|83692.2|83642.2|83698.3|83648.3|83715.6|83665.6|83692|83642|37
1622071960000|2021-05-26 23:32:40|83704.5|83654.5|83695.3|83645.3|83704.5|83654.5|83691.9|83641.9|42
1622071970000|2021-05-26 23:32:50|83694.6|83644.6|83694.3|83644.3|83696.4|83646.4|83690.7|83640.7|17
1622071980000|2021-05-26 23:33:00|83693.7|83643.7|83691.3|83641.3|83701.7|83651.7|83688.3|83638.3|39
1622071990000|2021-05-26 23:33:10|83691|83641|83693.6|83643.6|83696.7|83646.7|83689.5|83639.5|27
1622072000000|2021-05-26 23:33:20|83693.2|83643.2|83695.2|83645.2|83697.8|83647.8|83693.2|83643.2|21
1622072010000|2021-05-26 23:33:30|83696|83646|83693.2|83643.2|83697.4|83647.4|83689.4|83639.4|31
1622072020000|2021-05-26 23:33:40|83692.8|83642.8|83694.8|83644.8|83696.5|83646.5|83691.2|83641.2|32
1622072030000|2021-05-26 23:33:50|83695.6|83645.6|83729.7|83679.7|83729.7|83679.7|83691.1|83641.1|48
1622072040000|2021-05-26 23:34:00|83725.6|83675.6|83705.1|83655.1|83728.9|83678.9|83700.2|83650.2|59
1622072050000|2021-05-26 23:34:10|83701.8|83651.8|83700|83650|83706.5|83656.5|83699.8|83649.8|34
1622072060000|2021-05-26 23:34:20|83700.8|83650.8|83702.2|83652.2|83719.9|83669.9|83700.7|83650.7|36
1622072070000|2021-05-26 23:34:30|83707.1|83657.1|83703.1|83653.1|83707.1|83657.1|83698.9|83648.9|40
1622072080000|2021-05-26 23:34:40|83705|83655|83693.2|83643.2|83705.4|83655.4|83687.3|83637.3|38
1622072090000|2021-05-26 23:34:50|83692.8|83642.8|83694.9|83644.9|83696.9|83646.9|83691.3|83641.3|37
1622072100000|2021-05-26 23:35:00|83693.7|83643.7|83695.5|83645.5|83697.2|83647.2|83693.2|83643.2|24
1622072110000|2021-05-26 23:35:10|83696.5|83646.5|83695.8|83645.8|83698.2|83648.2|83691.7|83641.7|36
1622072120000|2021-05-26 23:35:20|83697.3|83647.3|83693.9|83643.9|83698.7|83648.7|83690|83640|16
1622072130000|2021-05-26 23:35:30|83691.6|83641.6|83688.4|83638.4|83707|83657|83684.4|83634.4|38
1622072140000|2021-05-26 23:35:40|83688.3|83638.3|83689.5|83639.5|83692.5|83642.5|83684.1|83634.1|34
1622072150000|2021-05-26 23:35:50|83690.2|83640.2|83694.5|83644.5|83696.8|83646.8|83689.3|83639.3|29
1622072160000|2021-05-26 23:36:00|83694.3|83644.3|83691.7|83641.7|83696.8|83646.8|83691.2|83641.2|28
1622072170000|2021-05-26 23:36:10|83691.6|83641.6|83694.2|83644.2|83694.2|83644.2|83691.6|83641.6|17
1622072180000|2021-05-26 23:36:20|83694.9|83644.9|83695.1|83645.1|83695.1|83645.1|83694|83644|6
1622072190000|2021-05-26 23:36:30|83694.7|83644.7|83712.1|83662.1|83712.1|83662.1|83690.3|83640.3|15
1622072200000|2021-05-26 23:36:40|83711.4|83661.4|83703.8|83653.8|83719.8|83669.8|83700.5|83650.5|32
1622072210000|2021-05-26 23:36:50|83706|83656|83707.7|83657.7|83710.4|83660.4|83702.9|83652.9|30
1622072220000|2021-05-26 23:37:00|83705.2|83655.2|83707.3|83657.3|83709.1|83659.1|83704.2|83654.2|21
1622072230000|2021-05-26 23:37:10|83707.2|83657.2|83706.4|83656.4|83709.4|83659.4|83705.5|83655.5|17
1622072240000|2021-05-26 23:37:20|83706.3|83656.3|83707.3|83657.3|83709|83659|83706.3|83656.3|11
1622072250000|2021-05-26 23:37:30|83708.7|83658.7|83714.1|83664.1|83714.1|83664.1|83707.5|83657.5|26
1622072260000|2021-05-26 23:37:40|83715.3|83665.3|83708.2|83658.2|83715.3|83665.3|83708.2|83658.2|15
1622072270000|2021-05-26 23:37:50|83713.3|83663.3|83712.9|83662.9|83714.6|83664.6|83710.9|83660.9|20
1622072280000|2021-05-26 23:38:00|83712.4|83662.4|83712.7|83662.7|83715.4|83665.4|83712.4|83662.4|17
1622072290000|2021-05-26 23:38:10|83714.1|83664.1|83709.9|83659.9|83714.3|83664.3|83708.4|83658.4|12
1622072300000|2021-05-26 23:38:20|83708.9|83658.9|83718.4|83668.4|83718.4|83668.4|83708.6|83658.6|19
1622072310000|2021-05-26 23:38:30|83717|83667|83718.9|83668.9|83719.6|83669.6|83709.8|83659.8|23
1622072320000|2021-05-26 23:38:40|83718|83668|83715.2|83665.2|83721.3|83671.3|83714|83664|23
1622072330000|2021-05-26 23:38:50|83716.8|83666.8|83719.5|83669.5|83720.5|83670.5|83716.8|83666.8|13
1622072340000|2021-05-26 23:39:00|83719.6|83669.6|83723.3|83673.3|83727.1|83677.1|83718.6|83668.6|21
1622072350000|2021-05-26 23:39:10|83728.8|83678.8|83721.1|83671.1|83728.8|83678.8|83719.3|83669.3|25
1622072360000|2021-05-26 23:39:20|83721.2|83671.2|83721.5|83671.5|83725.4|83675.4|83720.3|83670.3|17
1622072370000|2021-05-26 23:39:30|83721.1|83671.1|83720.2|83670.2|83723.7|83673.7|83720.2|83670.2|14
1622072380000|2021-05-26 23:39:40|83721.8|83671.8|83725.3|83675.3|83726.3|83676.3|83720.2|83670.2|16
1622072390000|2021-05-26 23:39:50|83725.4|83675.4|83724.2|83674.2|83726.2|83676.2|83720.6|83670.6|22
1622072400000|2021-05-26 23:40:00|83724.7|83674.7|83723.2|83673.2|83727.7|83677.7|83721|83671|19
1622072410000|2021-05-26 23:40:10|83722.8|83672.8|83723|83673|83727.2|83677.2|83720.6|83670.6|23
1622072420000|2021-05-26 23:40:20|83722.8|83672.8|83723.7|83673.7|83723.7|83673.7|83715.6|83665.6|19
1622072430000|2021-05-26 23:40:30|83721.7|83671.7|83722.8|83672.8|83723.4|83673.4|83721.7|83671.7|9
1622072440000|2021-05-26 23:40:40|83720.1|83670.1|83724.3|83674.3|83731.8|83681.8|83717.4|83667.4|36
1622072450000|2021-05-26 23:40:50|83720.3|83670.3|83726.7|83676.7|83729.3|83679.3|83720.3|83670.3|13
1622072460000|2021-05-26 23:41:00|83725.1|83675.1|83721.8|83671.8|83728.6|83678.6|83719.9|83669.9|15
1622072470000|2021-05-26 23:41:10|83721.7|83671.7|83724.6|83674.6|83725.2|83675.2|83721.5|83671.5|13
1622072480000|2021-05-26 23:41:20|83726.4|83676.4|83728.3|83678.3|83728.3|83678.3|83724.4|83674.4|21
1622072490000|2021-05-26 23:41:30|83728.5|83678.5|83728.6|83678.6|83729.6|83679.6|83723.6|83673.6|21
1622072500000|2021-05-26 23:41:40|83726.9|83676.9|83721.8|83671.8|83736.3|83686.3|83721.7|83671.7|14
1622072510000|2021-05-26 23:41:50|83724.3|83674.3|83731.3|83681.3|83735|83685|83722.9|83672.9|43
1622072520000|2021-05-26 23:42:00|83731.7|83681.7|83729.6|83679.6|83732.4|83682.4|83726.7|83676.7|30
1622072530000|2021-05-26 23:42:10|83729.5|83679.5|83729.8|83679.8|83731.6|83681.6|83727.4|83677.4|28
1622072540000|2021-05-26 23:42:20|83729.9|83679.9|83724.4|83674.4|83729.9|83679.9|83723.6|83673.6|11
1622072550000|2021-05-26 23:42:30|83724.3|83674.3|83724.7|83674.7|83730.1|83680.1|83723.8|83673.8|20
1622072560000|2021-05-26 23:42:40|83724.5|83674.5|83727.7|83677.7|83729.8|83679.8|83724.3|83674.3|16
1622072570000|2021-05-26 23:42:50|83727.4|83677.4|83724.9|83674.9|83736.5|83686.5|83724.1|83674.1|26
1622072580000|2021-05-26 23:43:00|83724.5|83674.5|83725.6|83675.6|83730|83680|83722.7|83672.7|27
1622072590000|2021-05-26 23:43:10|83726.3|83676.3|83724.6|83674.6|83726.5|83676.5|83723.6|83673.6|26
1622072600000|2021-05-26 23:43:20|83725|83675|83724.7|83674.7|83725|83675|83721.1|83671.1|19
1622072610000|2021-05-26 23:43:30|83724.6|83674.6|83725.5|83675.5|83725.6|83675.6|83721.7|83671.7|14
1622072620000|2021-05-26 23:43:40|83725.3|83675.3|83743.9|83693.9|83747.6|83697.6|83725.2|83675.2|28
1622072630000|2021-05-26 23:43:50|83742.4|83692.4|83741.1|83691.1|83747.2|83697.2|83737.6|83687.6|16
1622072640000|2021-05-26 23:44:00|83740|83690|83738.4|83688.4|83743.3|83693.3|83733.8|83683.8|33
1622072650000|2021-05-26 23:44:10|83733.6|83683.6|83735|83685|83735|83685|83733.2|83683.2|21
1622072660000|2021-05-26 23:44:20|83733.2|83683.2|83733.1|83683.1|83733.7|83683.7|83732.8|83682.8|8
1622072670000|2021-05-26 23:44:30|83737.2|83687.2|83736|83686|83737.2|83687.2|83733.4|83683.4|18
1622072680000|2021-05-26 23:44:40|83735.9|83685.9|83737.7|83687.7|83738.9|83688.9|83735.9|83685.9|10
1622072690000|2021-05-26 23:44:50|83737.1|83687.1|83738.1|83688.1|83739|83689|83736.7|83686.7|19
1622072700000|2021-05-26 23:45:00|83738.4|83688.4|83735.6|83685.6|83739.3|83689.3|83735.5|83685.5|14
1622072710000|2021-05-26 23:45:10|83738.5|83688.5|83735.9|83685.9|83738.5|83688.5|83732.9|83682.9|7
1622072720000|2021-05-26 23:45:20|83736|83686|83737.3|83687.3|83739|83689|83734.6|83684.6|17
1622072730000|2021-05-26 23:45:30|83737.2|83687.2|83735.1|83685.1|83737.2|83687.2|83733.7|83683.7|6
1622072740000|2021-05-26 23:45:40|83738.1|83688.1|83738|83688|83738.1|83688.1|83735.4|83685.4|10
1622072750000|2021-05-26 23:45:50|83736|83686|83735.8|83685.8|83736.3|83686.3|83735.6|83685.6|7
1622072760000|2021-05-26 23:46:00|83734.8|83684.8|83738.2|83688.2|83738.5|83688.5|83734.7|83684.7|12
1622072770000|2021-05-26 23:46:10|83737.5|83687.5|83735.3|83685.3|83738.5|83688.5|83735.3|83685.3|15
1622072780000|2021-05-26 23:46:20|83734.6|83684.6|83746.8|83696.8|83746.8|83696.8|83734|83684|22
1622072790000|2021-05-26 23:46:30|83744|83694|83738.9|83688.9|83744.1|83694.1|83734.6|83684.6|15
1622072800000|2021-05-26 23:46:40|83738.1|83688.1|83737.9|83687.9|83740.1|83690.1|83737.9|83687.9|18
1622072810000|2021-05-26 23:46:50|83737.3|83687.3|83738.2|83688.2|83739.1|83689.1|83736.8|83686.8|16
1622072820000|2021-05-26 23:47:00|83738.3|83688.3|83744.6|83694.6|83746.7|83696.7|83737.4|83687.4|34
1622072830000|2021-05-26 23:47:10|83744.9|83694.9|83740.2|83690.2|83748.1|83698.1|83740.2|83690.2|28
1622072840000|2021-05-26 23:47:20|83740.3|83690.3|83741.1|83691.1|83741.5|83691.5|83739.9|83689.9|8
1622072850000|2021-05-26 23:47:30|83741.2|83691.2|83740.7|83690.7|83741.5|83691.5|83740.4|83690.4|9
1622072860000|2021-05-26 23:47:40|83740.6|83690.6|83744.8|83694.8|83746.1|83696.1|83739.7|83689.7|23
1622072870000|2021-05-26 23:47:50|83743.8|83693.8|83741.1|83691.1|83746.6|83696.6|83741.1|83691.1|16
1622072880000|2021-05-26 23:48:00|83741.2|83691.2|83743.9|83693.9|83746.5|83696.5|83739.7|83689.7|23
1622072890000|2021-05-26 23:48:10|83743.6|83693.6|83737.9|83687.9|83745.7|83695.7|83737.9|83687.9|24
1622072900000|2021-05-26 23:48:20|83737.7|83687.7|83738.5|83688.5|83740.4|83690.4|83737.6|83687.6|15
1622072910000|2021-05-26 23:48:30|83738.4|83688.4|83744.9|83694.9|83744.9|83694.9|83737.6|83687.6|22
1622072920000|2021-05-26 23:48:40|83737|83687|83738|83688|83741.1|83691.1|83736.4|83686.4|31
1622072930000|2021-05-26 23:48:50|83738.6|83688.6|83740.6|83690.6|83747.1|83697.1|83737.6|83687.6|36
1622072940000|2021-05-26 23:49:00|83741.2|83691.2|83740.3|83690.3|83743.1|83693.1|83740.1|83690.1|20
1622072950000|2021-05-26 23:49:10|83741|83691|83740.6|83690.6|83742.6|83692.6|83737.6|83687.6|17
1622072960000|2021-05-26 23:49:20|83740.3|83690.3|83742.3|83692.3|83742.3|83692.3|83735.3|83685.3|12
1622072970000|2021-05-26 23:49:30|83742.1|83692.1|83738.9|83688.9|83746.3|83696.3|83738.2|83688.2|17
1622072980000|2021-05-26 23:49:40|83782|83643.1|83739.5|83689.5|83782|83690.9|83738.1|83643.1|20
1622072990000|2021-05-26 23:49:50|83739.7|83689.7|83738.9|83688.9|83741.4|83691.4|83738.9|83688.9|9
1622073000000|2021-05-26 23:50:00|83741|83691|83744|83694|83744|83694|83740.3|83690.3|9
1622073010000|2021-05-26 23:50:10|83742.4|83692.4|83740.9|83690.9|83744.6|83694.6|83740.8|83690.8|16
1622073020000|2021-05-26 23:50:20|83740.2|83690.2|83737.3|83687.3|83741.8|83691.8|83735.6|83685.6|21
1622073030000|2021-05-26 23:50:30|83737.6|83687.6|83739.6|83689.6|83744|83694|83737.6|83687.6|19
1622073040000|2021-05-26 23:50:40|83741.3|83691.3|83743.8|83693.8|83744.3|83694.3|83740.9|83690.9|19
1622073050000|2021-05-26 23:50:50|83743.7|83693.7|83742.5|83692.5|83743.7|83693.7|83742.4|83692.4|17
1622073060000|2021-05-26 23:51:00|83743.5|83693.5|83743.9|83693.9|83744.9|83694.9|83742.5|83692.5|15
1622073070000|2021-05-26 23:51:10|83743.2|83693.2|83746.4|83696.4|83748.5|83698.5|83742.1|83692.1|20
1622073080000|2021-05-26 23:51:20|83744.8|83694.8|83745.2|83695.2|83748.1|83698.1|83742.2|83692.2|20
1622073090000|2021-05-26 23:51:30|83745.3|83695.3|83744.4|83694.4|83747.6|83697.6|83742|83692|29
1622073100000|2021-05-26 23:51:40|83744.3|83694.3|83747.3|83697.3|83747.3|83697.3|83743.2|83693.2|13
1622073110000|2021-05-26 23:51:50|83745.2|83695.2|83745.8|83695.8|83748|83698|83741|83691|24
1622073120000|2021-05-26 23:52:00|83745.1|83695.1|83745.4|83695.4|83748.3|83698.3|83743.8|83693.8|17
1622073130000|2021-05-26 23:52:10|83744.4|83694.4|83748.1|83698.1|83748.1|83698.1|83744.2|83694.2|14
1622073140000|2021-05-26 23:52:20|83748.4|83698.4|83746.3|83696.3|83752.5|83702.5|83745.5|83695.5|18
1622073150000|2021-05-26 23:52:30|83746.4|83696.4|83746|83696|83752.6|83702.6|83746|83696|26
1622073160000|2021-05-26 23:52:40|83746.3|83696.3|83747.9|83697.9|83756.3|83706.3|83746.3|83696.3|17
1622073170000|2021-05-26 23:52:50|83748.1|83698.1|83748.9|83698.9|83749.9|83699.9|83748.1|83698.1|24
1622073180000|2021-05-26 23:53:00|83748.8|83698.8|83747.8|83697.8|83750.8|83700.8|83747.8|83697.8|14
1622073190000|2021-05-26 23:53:10|83749.8|83699.8|83750.4|83700.4|83751.6|83701.6|83747.6|83697.6|14
1622073200000|2021-05-26 23:53:20|83750.1|83700.1|83747.8|83697.8|83750.8|83700.8|83744.6|83694.6|16
1622073210000|2021-05-26 23:53:30|83748|83698|83750.1|83700.1|83750.8|83700.8|83748|83698|12
1622073220000|2021-05-26 23:53:40|83749.7|83699.7|83747.2|83697.2|83752.8|83702.8|83746.6|83696.6|17
1622073230000|2021-05-26 23:53:50|83746.8|83696.8|83747.1|83697.1|83752.1|83702.1|83745.3|83695.3|14
1622073240000|2021-05-26 23:54:00|83745.1|83695.1|83743|83693|83749.8|83699.8|83737.4|83687.4|35
1622073250000|2021-05-26 23:54:10|83742.9|83692.9|83743|83693|83749.3|83699.3|83741.2|83691.2|25
1622073260000|2021-05-26 23:54:20|83747.8|83697.8|83744.2|83694.2|83750.9|83700.9|83743.3|83693.3|27
1622073270000|2021-05-26 23:54:30|83744.3|83694.3|83748.1|83698.1|83751.2|83701.2|83740.5|83690.5|19
1622073280000|2021-05-26 23:54:40|83751.3|83701.3|83739.6|83689.6|83751.3|83701.3|83738.9|83688.9|17
1622073290000|2021-05-26 23:54:50|83739.5|83689.5|83746.2|83696.2|83750.5|83700.5|83739.5|83689.5|33
1622073300000|2021-05-26 23:55:00|83746.9|83696.9|83741.6|83691.6|83746.9|83696.9|83740.7|83690.7|17
1622073310000|2021-05-26 23:55:10|83741.7|83691.7|83746.9|83696.9|83750.6|83700.6|83741.7|83691.7|18
1622073320000|2021-05-26 23:55:20|83746.7|83696.7|83747.5|83697.5|83748.7|83698.7|83744.9|83694.9|19
1622073330000|2021-05-26 23:55:30|83747.3|83697.3|83747.1|83697.1|83753.1|83703.1|83747.1|83697.1|17
1622073340000|2021-05-26 23:55:40|83747.8|83697.8|83746.1|83696.1|83750|83700|83743.3|83693.3|13
1622073350000|2021-05-26 23:55:50|83746.7|83696.7|83746.8|83696.8|83752.3|83702.3|83746|83696|18
1622073360000|2021-05-26 23:56:00|83747.6|83697.6|83746.6|83696.6|83752.2|83702.2|83746.2|83696.2|26
1622073370000|2021-05-26 23:56:10|83746.7|83696.7|83745.6|83695.6|83751|83701|83745.4|83695.4|17
1622073380000|2021-05-26 23:56:20|83745.8|83695.8|83744.4|83694.4|83751.4|83701.4|83741.4|83691.4|22
1622073390000|2021-05-26 23:56:30|83744.7|83694.7|83744.7|83694.7|83745.6|83695.6|83744.3|83694.3|8
1622073400000|2021-05-26 23:56:40|83744.4|83694.4|83746.8|83696.8|83748.8|83698.8|83744.4|83694.4|9
1622073410000|2021-05-26 23:56:50|83747.3|83697.3|83742.3|83692.3|83748.3|83698.3|83740.5|83690.5|24
1622073420000|2021-05-26 23:57:00|83746.8|83696.8|83737.7|83687.7|83746.8|83696.8|83736.3|83686.3|27
1622073430000|2021-05-26 23:57:10|83737.4|83687.4|83738.3|83688.3|83742.1|83692.1|83737.4|83687.4|21
1622073440000|2021-05-26 23:57:20|83738.2|83688.2|83736.2|83686.2|83741.5|83691.5|83733.3|83683.3|14
1622073450000|2021-05-26 23:57:30|83741|83691|83741.4|83691.4|83741.9|83691.9|83739.6|83689.6|14
1622073460000|2021-05-26 23:57:40|83735.9|83685.9|83732.7|83682.7|83743.6|83693.6|83728.3|83678.3|36
1622073470000|2021-05-26 23:57:50|83731.8|83681.8|83737.6|83687.6|83738.2|83688.2|83727.7|83677.7|31
1622073480000|2021-05-26 23:58:00|83737.7|83687.7|83745.1|83695.1|83745.9|83695.9|83735.1|83685.1|35
1622073490000|2021-05-26 23:58:10|83741.7|83691.7|83739.9|83689.9|83742|83692|83735.7|83685.7|34
1622073500000|2021-05-26 23:58:20|83741.1|83691.1|83740.2|83690.2|83744.9|83694.9|83736.8|83686.8|31
1622073510000|2021-05-26 23:58:30|83739.9|83689.9|83739.2|83689.2|83744.3|83694.3|83732|83682|29
1622073520000|2021-05-26 23:58:40|83738.4|83688.4|83738.7|83688.7|83739.4|83689.4|83734.5|83684.5|16
1622073530000|2021-05-26 23:58:50|83738.1|83688.1|83743.1|83693.1|83743.1|83693.1|83738.1|83688.1|12
1622073540000|2021-05-26 23:59:00|83742.5|83692.5|83741.8|83691.8|83742.6|83692.6|83741.6|83691.6|23
1622073550000|2021-05-26 23:59:10|83742.1|83692.1|83741.9|83691.9|83743.1|83693.1|83741.5|83691.5|25
1622073560000|2021-05-26 23:59:20|83741.7|83691.7|83739.3|83689.3|83741.8|83691.8|83738.6|83688.6|17
1622073570000|2021-05-26 23:59:30|83739.2|83689.2|83741.8|83691.8|83746.8|83696.8|83738.3|83688.3|26
1622073580000|2021-05-26 23:59:40|83741.7|83691.7|83739.5|83689.5|83747.5|83697.5|83739.5|83689.5|24
1622073590000|2021-05-26 23:59:50|83740|83690|83741.2|83691.2|83741.2|83691.2|83736.7|83686.7|25
1622073600000|2021-05-27 00:00:00|83740.6|83690.6|83740.8|83690.8|83744.9|83694.9|83734.6|83684.6|44
1622073610000|2021-05-27 00:00:10|83740.7|83690.7|83745.7|83695.7|83745.7|83695.7|83734.1|83684.1|46
1622073620000|2021-05-27 00:00:20|83745.5|83695.5|83750|83700|83755.2|83705.2|83741.1|83691.1|48
1622073630000|2021-05-27 00:00:30|83755.2|83705.2|83744.2|83694.2|83755.2|83705.2|83742.9|83692.9|25
1622073640000|2021-05-27 00:00:40|83748.3|83698.3|83728.4|83678.4|83748.7|83698.7|83724.6|83674.6|51
1622073650000|2021-05-27 00:00:50|83728.5|83678.5|83731.8|83681.8|83736|83686|83725.5|83675.5|52
1622073660000|2021-05-27 00:01:00|83726.7|83676.7|83735.7|83685.7|83738.5|83688.5|83725.6|83675.6|37
1622073670000|2021-05-27 00:01:10|83739.8|83689.8|83726.7|83676.7|83739.8|83689.8|83724.9|83674.9|43
1622073680000|2021-05-27 00:01:20|83723.8|83673.8|83721.9|83671.9|83727.8|83677.8|83717.4|83667.4|43
1622073690000|2021-05-27 00:01:30|83721.7|83671.7|83717.5|83667.5|83721.9|83671.9|83713.9|83663.9|40
1622073700000|2021-05-27 00:01:40|83720.1|83670.1|83718.8|83668.8|83724.3|83674.3|83718.7|83668.7|24
1622073710000|2021-05-27 00:01:50|83717|83667|83709|83659|83721.6|83671.6|83708.6|83658.6|29
1622073720000|2021-05-27 00:02:00|83710.6|83660.6|83705.4|83655.4|83717.2|83667.2|83705.4|83655.4|46
1622073730000|2021-05-27 00:02:10|83706|83656|83705.4|83655.4|83709.8|83659.8|83703.9|83653.9|48
1622073740000|2021-05-27 00:02:20|83705.3|83655.3|83708.2|83658.2|83709.7|83659.7|83705.2|83655.2|27
1622073750000|2021-05-27 00:02:30|83706.3|83656.3|83706.3|83656.3|83709.8|83659.8|83704.8|83654.8|30
1622073760000|2021-05-27 00:02:40|83707|83657|83704.7|83654.7|83707|83657|83704.3|83654.3|13
1622073770000|2021-05-27 00:02:50|83705.4|83655.4|83705.1|83655.1|83709|83659|83705.1|83655.1|22
1622073780000|2021-05-27 00:03:00|83708.9|83658.9|83705.1|83655.1|83710.7|83660.7|83701.9|83651.9|25
1622073790000|2021-05-27 00:03:10|83702.6|83652.6|83704.5|83654.5|83706|83656|83698.7|83648.7|40
1622073800000|2021-05-27 00:03:20|83705|83655|83709.7|83659.7|83713.8|83663.8|83705|83655|37
1622073810000|2021-05-27 00:03:30|83709.2|83659.2|83711.3|83661.3|83712.3|83662.3|83705|83655|31
1622073820000|2021-05-27 00:03:40|83710.2|83660.2|83709.9|83659.9|83710.2|83660.2|83704.5|83654.5|24
1622073830000|2021-05-27 00:03:50|83709.4|83659.4|83709.3|83659.3|83709.6|83659.6|83708|83658|13
1622073840000|2021-05-27 00:04:00|83708.7|83658.7|83715.3|83665.3|83721.1|83671.1|83708.3|83658.3|33
1622073850000|2021-05-27 00:04:10|83715|83665|83714.8|83664.8|83719.3|83669.3|83709.9|83659.9|44
1622073860000|2021-05-27 00:04:20|83716.8|83666.8|83706.5|83656.5|83716.8|83666.8|83706.5|83656.5|31
1622073870000|2021-05-27 00:04:30|83706.3|83656.3|83704.1|83654.1|83709.5|83659.5|83704.1|83654.1|31
1622073880000|2021-05-27 00:04:40|83704.9|83654.9|83707.3|83657.3|83707.7|83657.7|83704.4|83654.4|21
1622073890000|2021-05-27 00:04:50|83707.7|83657.7|83709.1|83659.1|83709.2|83659.2|83706.8|83656.8|19
1622073900000|2021-05-27 00:05:00|83708.7|83658.7|83710.5|83660.5|83724.3|83674.3|83708.7|83658.7|36
1622073910000|2021-05-27 00:05:10|83715.8|83665.8|83713.3|83663.3|83720.7|83670.7|83713|83663|32
1622073920000|2021-05-27 00:05:20|83713.4|83663.4|83717|83667|83719.2|83669.2|83713.3|83663.3|22
1622073930000|2021-05-27 00:05:30|83717.5|83667.5|83715|83665|83721.8|83671.8|83714.7|83664.7|37
1622073940000|2021-05-27 00:05:40|83714|83664|83714.1|83664.1|83714.9|83664.9|83713.1|83663.1|25
1622073950000|2021-05-27 00:05:50|83714.3|83664.3|83713.4|83663.4|83715.2|83665.2|83712.4|83662.4|29
1622073960000|2021-05-27 00:06:00|83710|83660|83706.9|83656.9|83717.2|83667.2|83706.9|83656.9|36
1622073970000|2021-05-27 00:06:10|83706.7|83656.7|83707.6|83657.6|83709.1|83659.1|83703.2|83653.2|47
1622073980000|2021-05-27 00:06:20|83707.1|83657.1|83704.5|83654.5|83707.1|83657.1|83702.6|83652.6|15
1622073990000|2021-05-27 00:06:30|83702.8|83652.8|83704.3|83654.3|83707.3|83657.3|83697.8|83647.8|24
1622074000000|2021-05-27 00:06:40|83701.2|83651.2|83702.5|83652.5|83703.9|83653.9|83699.8|83649.8|26
1622074010000|2021-05-27 00:06:50|83701.5|83651.5|83703.6|83653.6|83703.9|83653.9|83699.9|83649.9|22
1622074020000|2021-05-27 00:07:00|83703.8|83653.8|83705.8|83655.8|83705.8|83655.8|83702|83652|19
1622074030000|2021-05-27 00:07:10|83705.7|83655.7|83704.9|83654.9|83708.1|83658.1|83704.9|83654.9|14
1622074040000|2021-05-27 00:07:20|83704.8|83654.8|83703.9|83653.9|83704.8|83654.8|83702.7|83652.7|12
1622074050000|2021-05-27 00:07:30|83703.4|83653.4|83701.1|83651.1|83706.4|83656.4|83701.1|83651.1|14
1622074060000|2021-05-27 00:07:40|83701.8|83651.8|83701|83651|83702.7|83652.7|83700|83650|17
1622074070000|2021-05-27 00:07:50|83701.1|83651.1|83703.1|83653.1|83703.1|83653.1|83700.6|83650.6|9
1622074080000|2021-05-27 00:08:00|83705.1|83655.1|83702.4|83652.4|83709.8|83659.8|83688.7|83638.7|71
1622074090000|2021-05-27 00:08:10|83704|83654|83700.1|83650.1|83714.7|83664.7|83694.4|83644.4|77
1622074100000|2021-05-27 00:08:20|83700|83650|83714|83664|83725.6|83675.6|83694.5|83644.5|66
1622074110000|2021-05-27 00:08:30|83710.1|83660.1|83699.6|83649.6|83710.6|83660.6|83698.7|83648.7|34
1622074120000|2021-05-27 00:08:40|83701.9|83651.9|83706.4|83656.4|83708.8|83658.8|83699.3|83649.3|46
1622074130000|2021-05-27 00:08:50|83706.6|83656.6|83701.7|83651.7|83711.7|83661.7|83699.9|83649.9|49
1622074140000|2021-05-27 00:09:00|83702.2|83652.2|83705.1|83655.1|83705.6|83655.6|83695.8|83645.8|56
1622074150000|2021-05-27 00:09:10|83704.7|83654.7|83701.4|83651.4|83708.5|83658.5|83698.3|83648.3|56
1622074160000|2021-05-27 00:09:20|83701.7|83651.7|83703.9|83653.9|83704.6|83654.6|83700|83650|40
1622074170000|2021-05-27 00:09:30|83703.7|83653.7|83704.3|83654.3|83709.8|83659.8|83699.9|83649.9|28
1622074180000|2021-05-27 00:09:40|83704.2|83654.2|83707.4|83657.4|83714.2|83664.2|83703.8|83653.8|34
1622074190000|2021-05-27 00:09:50|83709.9|83659.9|83703.7|83653.7|83710.9|83660.9|83702.3|83652.3|45
1622074200000|2021-05-27 00:10:00|83704|83654|83704.7|83654.7|83708|83658|83698.5|83648.5|56
1622074210000|2021-05-27 00:10:10|83704.1|83654.1|83704.3|83654.3|83706.6|83656.6|83704.1|83654.1|19
1622074220000|2021-05-27 00:10:20|83704.2|83654.2|83703.5|83653.5|83705.7|83655.7|83701|83651|28
1622074230000|2021-05-27 00:10:30|83703.4|83653.4|83704.3|83654.3|83704.3|83654.3|83700.7|83650.7|29
1622074240000|2021-05-27 00:10:40|83702.4|83652.4|83700.1|83650.1|83706.6|83656.6|83699.1|83649.1|36
1622074250000|2021-05-27 00:10:50|83707.1|83657.1|83700.4|83650.4|83707.3|83657.3|83695.4|83645.4|39
1622074260000|2021-05-27 00:11:00|83702.2|83652.2|83708|83658|83751.2|83666.9|83696.5|83621|79
1622074270000|2021-05-27 00:11:10|83703.3|83653.3|83715.3|83665.3|83752.7|83668.5|83700.2|83627.6|58
1622074280000|2021-05-27 00:11:20|83713.9|83663.9|83707.2|83657.2|83713.9|83663.9|83703.4|83653.4|32
1622074290000|2021-05-27 00:11:30|83707.1|83657.1|83707.5|83657.5|83707.5|83657.5|83702.2|83652.2|43
1622074300000|2021-05-27 00:11:40|83708|83658|83696.2|83646.2|83708.2|83658.2|83693.8|83643.8|43
1622074310000|2021-05-27 00:11:50|83695.7|83645.7|83697.6|83647.6|83699.4|83649.4|83694.9|83644.9|19
1622074320000|2021-05-27 00:12:00|83697.4|83647.4|83699.4|83649.4|83699.4|83649.4|83694.2|83644.2|24
1622074330000|2021-05-27 00:12:10|83697.5|83647.5|83710.9|83660.9|83713.7|83663.7|83693|83643|69
1622074340000|2021-05-27 00:12:20|83708.3|83658.3|83699.1|83649.1|83712.6|83662.6|83698.8|83648.8|40
1622074350000|2021-05-27 00:12:30|83699.5|83649.5|83696.1|83646.1|83701.7|83651.7|83696.1|83646.1|23
1622074360000|2021-05-27 00:12:40|83701.3|83651.3|83700.5|83650.5|83701.5|83651.5|83698|83648|24
1622074370000|2021-05-27 00:12:50|83699|83649|83701.6|83651.6|83704.9|83654.9|83694.9|83644.9|31
1622074380000|2021-05-27 00:13:00|83691.5|83641.5|83697.3|83647.3|83704.3|83654.3|83691.5|83641.5|44
1622074390000|2021-05-27 00:13:10|83702.9|83652.9|83703.2|83653.2|83720.6|83670.6|83695.5|83645.5|72
1622074400000|2021-05-27 00:13:20|83701.6|83651.6|83699.9|83649.9|83705.2|83655.2|83698.2|83648.2|38
1622074410000|2021-05-27 00:13:30|83700|83650|83697.4|83647.4|83703.4|83653.4|83691.2|83641.2|50
1622074420000|2021-05-27 00:13:40|83692.7|83642.7|83689.2|83639.2|83695.4|83645.4|83689.2|83639.2|30
1622074430000|2021-05-27 00:13:50|83691.8|83641.8|83685.9|83635.9|83696.9|83646.9|83680|83630|49
1622074440000|2021-05-27 00:14:00|83686|83636|83686.1|83636.1|83692.2|83642.2|83679.6|83629.6|63
1622074450000|2021-05-27 00:14:10|83683.4|83633.4|83676.5|83626.5|83687|83637|83674.3|83624.3|54
1622074460000|2021-05-27 00:14:20|83676.6|83626.6|83681.3|83631.3|83683.5|83633.5|83675.9|83625.9|27
1622074470000|2021-05-27 00:14:30|83681.5|83631.5|83681.7|83631.7|83683.1|83633.1|83679.4|83629.4|19
1622074480000|2021-05-27 00:14:40|83680.1|83630.1|83683.4|83633.4|83683.4|83633.4|83679.7|83629.7|10
1622074490000|2021-05-27 00:14:50|83684.4|83634.4|83681.5|83631.5|83686.9|83636.9|83679.4|83629.4|30
1622074500000|2021-05-27 00:15:00|83681.4|83631.4|83691.6|83641.6|83691.6|83641.6|83681.4|83631.4|25
1622074510000|2021-05-27 00:15:10|83690|83640|83687.5|83637.5|83690|83640|83683.6|83633.6|40
1622074520000|2021-05-27 00:15:20|83684.8|83634.8|83689.7|83639.7|83689.7|83639.7|83679.4|83629.4|31
1622074530000|2021-05-27 00:15:30|83690.5|83640.5|83689.4|83639.4|83692.1|83642.1|83685.5|83635.5|31
1622074540000|2021-05-27 00:15:40|83689.2|83639.2|83688.3|83638.3|83689.2|83639.2|83685.2|83635.2|16
1622074550000|2021-05-27 00:15:50|83688.2|83638.2|83686.3|83636.3|83688.2|83638.2|83683.4|83633.4|24
1622074560000|2021-05-27 00:16:00|83686.5|83636.5|83694|83644|83704.1|83654.1|83682.6|83632.6|66
1622074570000|2021-05-27 00:16:10|83692.9|83642.9|83695.5|83645.5|83697|83647|83692.3|83642.3|35
1622074580000|2021-05-27 00:16:20|83695.7|83645.7|83698.9|83648.9|83703.8|83653.8|83695.6|83645.6|49
1622074590000|2021-05-27 00:16:30|83696.9|83646.9|83701.3|83651.3|83702|83652|83696.9|83646.9|25
1622074600000|2021-05-27 00:16:40|83700.1|83650.1|83704.9|83654.9|83704.9|83654.9|83699.5|83649.5|49
1622074610000|2021-05-27 00:16:50|83704.6|83654.6|83707.5|83657.5|83713|83663|83702.6|83652.6|57
1622074620000|2021-05-27 00:17:00|83707.4|83657.4|83703.3|83653.3|83709.5|83659.5|83702.1|83652.1|40
1622074630000|2021-05-27 00:17:10|83703.7|83653.7|83701.5|83651.5|83704.9|83654.9|83700.1|83650.1|50
1622074640000|2021-05-27 00:17:20|83701.2|83651.2|83701.1|83651.1|83704.2|83654.2|83700.5|83650.5|30
1622074650000|2021-05-27 00:17:30|83700.9|83650.9|83703.2|83653.2|83705.8|83655.8|83700.9|83650.9|33
1622074660000|2021-05-27 00:17:40|83702.7|83652.7|83704.7|83654.7|83707.3|83657.3|83701.4|83651.4|40
1622074670000|2021-05-27 00:17:50|83704.6|83654.6|83707.2|83657.2|83714|83664|83698.6|83648.6|63
1622074680000|2021-05-27 00:18:00|83705.7|83655.7|83708.6|83658.6|83711.2|83661.2|83701.7|83651.7|42
1622074690000|2021-05-27 00:18:10|83708.1|83658.1|83706.4|83656.4|83711.7|83661.7|83701.3|83651.3|42
1622074700000|2021-05-27 00:18:20|83706|83656|83706.4|83656.4|83712.3|83662.3|83704.8|83654.8|48
1622074710000|2021-05-27 00:18:30|83707.5|83657.5|83706.3|83656.3|83707.6|83657.6|83700|83650|43
1622074720000|2021-05-27 00:18:40|83705.5|83655.5|83716.9|83666.9|83721.3|83671.3|83703.9|83653.9|63
1622074730000|2021-05-27 00:18:50|83714.4|83664.4|83715.6|83665.6|83716.6|83666.6|83712.4|83662.4|56
1622074740000|2021-05-27 00:19:00|83715.5|83665.5|83716.2|83666.2|83716.5|83666.5|83714.7|83664.7|42
1622074750000|2021-05-27 00:19:10|83713.1|83663.1|83722.9|83672.9|83722.9|83672.9|83713.1|83663.1|29
1622074760000|2021-05-27 00:19:20|83722.4|83672.4|83722.4|83672.4|83723.7|83673.7|83720|83670|27
1622074770000|2021-05-27 00:19:30|83722.1|83672.1|83748.6|83698.6|83749|83699|83722.1|83672.1|66
1622074780000|2021-05-27 00:19:40|83747.6|83697.6|83732.7|83682.7|83748.5|83698.5|83731.8|83681.8|61
1622074790000|2021-05-27 00:19:50|83732.8|83682.8|83736.6|83686.6|83736.6|83686.6|83730.5|83680.5|46
1622074800000|2021-05-27 00:20:00|83737.3|83687.3|83748.6|83698.6|83761.4|83711.4|83737.3|83687.3|70
1622074810000|2021-05-27 00:20:10|83749.2|83699.2|83743.2|83693.2|83751.5|83701.5|83743|83693|51
1622074820000|2021-05-27 00:20:20|83743.7|83693.7|83741.6|83691.6|83745.3|83695.3|83741.6|83691.6|37
1622074830000|2021-05-27 00:20:30|83739.7|83689.7|83737.9|83687.9|83740|83690|83737.9|83687.9|31
1622074840000|2021-05-27 00:20:40|83739.2|83689.2|83737.7|83687.7|83741.3|83691.3|83736.7|83686.7|36
1622074850000|2021-05-27 00:20:50|83736.7|83686.7|83741.5|83691.5|83743.9|83693.9|83736.7|83686.7|26
1622074860000|2021-05-27 00:21:00|83742.2|83692.2|83742.2|83692.2|83743.6|83693.6|83737.1|83687.1|49
1622074870000|2021-05-27 00:21:10|83741.8|83691.8|83758.3|83708.3|83758.3|83708.3|83740|83690|52
1622074880000|2021-05-27 00:21:20|83755.4|83705.4|83748.6|83698.6|83759.9|83709.9|83747.5|83697.5|51
1622074890000|2021-05-27 00:21:30|83749.1|83699.1|83758.3|83708.3|83764.4|83714.4|83747.4|83697.4|53
1622074900000|2021-05-27 00:21:40|83759.8|83709.8|83748.4|83698.4|83768.6|83718.6|83747.9|83697.9|72
1622074910000|2021-05-27 00:21:50|83748.6|83698.6|83746.4|83696.4|83762.7|83712.7|83745.8|83695.8|60
1622074920000|2021-05-27 00:22:00|83746.3|83696.3|83745|83695|83753.5|83703.5|83743.9|83693.9|63
1622074930000|2021-05-27 00:22:10|83744.8|83694.8|83746.1|83696.1|83748.4|83698.4|83744.8|83694.8|33
1622074940000|2021-05-27 00:22:20|83745.8|83695.8|83744.2|83694.2|83746.7|83696.7|83744.2|83694.2|25
1622074950000|2021-05-27 00:22:30|83741.7|83691.7|83746.9|83696.9|83747|83697|83741.1|83691.1|51
1622074960000|2021-05-27 00:22:40|83746.8|83696.8|83741.1|83691.1|83746.8|83696.8|83741.1|83691.1|34
1622074970000|2021-05-27 00:22:50|83741.5|83691.5|83744.6|83694.6|83753.2|83703.2|83741.5|83691.5|34
1622074980000|2021-05-27 00:23:00|83744.2|83694.2|83744.8|83694.8|83745.6|83695.6|83743.7|83693.7|36
1622074990000|2021-05-27 00:23:10|83743.6|83693.6|83758.4|83708.4|83764.3|83714.3|83740.4|83690.4|65
1622075000000|2021-05-27 00:23:20|83757.2|83707.2|83748.7|83698.7|83759.1|83709.1|83746.9|83696.9|49
1622075010000|2021-05-27 00:23:30|83749.3|83699.3|83749|83699|83756.8|83706.8|83749|83699|34
1622075020000|2021-05-27 00:23:40|83747.9|83697.9|83747.3|83697.3|83750.4|83700.4|83744|83694|32
1622075030000|2021-05-27 00:23:50|83746.5|83696.5|83742.6|83692.6|83749.6|83699.6|83742.5|83692.5|28
1622075040000|2021-05-27 00:24:00|83742.7|83692.7|83742.5|83692.5|83744.1|83694.1|83741.5|83691.5|22
1622075050000|2021-05-27 00:24:10|83742.3|83692.3|83743|83693|83745|83695|83740.9|83690.9|34
1622075060000|2021-05-27 00:24:20|83743.5|83693.5|83745.3|83695.3|83745.3|83695.3|83742.8|83692.8|32
1622075070000|2021-05-27 00:24:30|83744.9|83694.9|83759.2|83709.2|83759.2|83709.2|83743.8|83693.8|24
1622075080000|2021-05-27 00:24:40|83760.5|83710.5|83744.7|83694.7|83761.2|83711.2|83742.2|83692.2|63
1622075090000|2021-05-27 00:24:50|83743.7|83693.7|83746|83696|83747.7|83697.7|83743.5|83693.5|36
1622075100000|2021-05-27 00:25:00|83745.8|83695.8|83744.3|83694.3|83746.1|83696.1|83744.3|83694.3|17
1622075110000|2021-05-27 00:25:10|83746.1|83696.1|83746.4|83696.4|83750.2|83700.2|83746.1|83696.1|21
1622075120000|2021-05-27 00:25:20|83746.3|83696.3|83745.5|83695.5|83748.2|83698.2|83742|83692|32
1622075130000|2021-05-27 00:25:30|83745.7|83695.7|83744|83694|83747.8|83697.8|83742|83692|53
1622075140000|2021-05-27 00:25:40|83743.6|83693.6|83746.4|83696.4|83747.1|83697.1|83743.4|83693.4|37
1622075150000|2021-05-27 00:25:50|83746.2|83696.2|83752|83702|83752.1|83702.1|83742.4|83692.4|47
1622075160000|2021-05-27 00:26:00|83752.8|83702.8|83750|83700|83753.5|83703.5|83750|83700|49
1622075170000|2021-05-27 00:26:10|83750.6|83700.6|83749.9|83699.9|83752|83702|83749.9|83699.9|11
1622075180000|2021-05-27 00:26:20|83749.7|83699.7|83755.1|83705.1|83756|83706|83749.7|83699.7|21
1622075190000|2021-05-27 00:26:30|83755.9|83705.9|83751.9|83701.9|83755.9|83705.9|83749.8|83699.8|41
1622075200000|2021-05-27 00:26:40|83751.8|83701.8|83752.1|83702.1|83753.4|83703.4|83750.5|83700.5|28
1622075210000|2021-05-27 00:26:50|83755.5|83705.5|83746.3|83696.3|83755.5|83705.5|83745.2|83695.2|24
1622075220000|2021-05-27 00:27:00|83746.2|83696.2|83742|83692|83746.6|83696.6|83741|83691|46
1622075230000|2021-05-27 00:27:10|83742.2|83692.2|83746.6|83696.6|83746.7|83696.7|83741.2|83691.2|30
1622075240000|2021-05-27 00:27:20|83749.2|83699.2|83760.4|83710.4|83773.3|83723.3|83749.2|83699.2|70
1622075250000|2021-05-27 00:27:30|83760.3|83710.3|83760.3|83710.3|83761|83711|83755.5|83705.5|48
1622075260000|2021-05-27 00:27:40|83759.7|83709.7|83762.1|83712.1|83762.1|83712.1|83759|83709|32
1622075270000|2021-05-27 00:27:50|83762.5|83712.5|83775.8|83725.8|83780.2|83730.2|83760|83710|58
1622075280000|2021-05-27 00:28:00|83775.6|83725.6|83768.6|83718.6|83775.6|83725.6|83767.5|83717.5|50
1622075290000|2021-05-27 00:28:10|83768.4|83718.4|83778.4|83728.4|83778.9|83728.9|83767.6|83717.6|51
1622075300000|2021-05-27 00:28:20|83778.2|83728.2|83775.3|83725.3|83778.2|83728.2|83773.4|83723.4|26
1622075310000|2021-05-27 00:28:30|83774.9|83724.9|83776.5|83726.5|83777.6|83727.6|83774.5|83724.5|30
1622075320000|2021-05-27 00:28:40|83776.7|83726.7|83782.5|83732.5|83784|83734|83776.6|83726.6|31
1622075330000|2021-05-27 00:28:50|83782.3|83732.3|83778.2|83728.2|83784.3|83734.3|83776.5|83726.5|43
1622075340000|2021-05-27 00:29:00|83778.7|83728.7|83780.3|83730.3|83781.3|83731.3|83777.9|83727.9|31
1622075350000|2021-05-27 00:29:10|83780.2|83730.2|83780.7|83730.7|83783.8|83733.8|83779.8|83729.8|28
1622075360000|2021-05-27 00:29:20|83780.2|83730.2|83784.1|83734.1|83787.9|83737.9|83778.6|83728.6|30
1622075370000|2021-05-27 00:29:30|83784.7|83734.7|83775.2|83725.2|83787.5|83737.5|83775.2|83725.2|46
1622075380000|2021-05-27 00:29:40|83775.1|83725.1|83775.9|83725.9|83777.7|83727.7|83774.4|83724.4|35
1622075390000|2021-05-27 00:29:50|83776.2|83726.2|83776.1|83726.1|83776.6|83726.6|83775.3|83725.3|22
1622075400000|2021-05-27 00:30:00|83775.8|83725.8|83772.8|83722.8|83776|83726|83772|83722|41
1622075410000|2021-05-27 00:30:10|83773.8|83723.8|83775.4|83725.4|83776.7|83726.7|83773.8|83723.8|37
1622075420000|2021-05-27 00:30:20|83777.1|83727.1|83791.6|83741.6|83794.3|83744.3|83773.8|83723.8|53
1622075430000|2021-05-27 00:30:30|83789.9|83739.9|83776.5|83726.5|83789.9|83739.9|83774.2|83724.2|49
1622075440000|2021-05-27 00:30:40|83776.6|83726.6|83773.8|83723.8|83777.3|83727.3|83773.5|83723.5|33
1622075450000|2021-05-27 00:30:50|83773.1|83723.1|83774.3|83724.3|83775.6|83725.6|83773.1|83723.1|45
1622075460000|2021-05-27 00:31:00|83774.2|83724.2|83775.2|83725.2|83775.5|83725.5|83773.6|83723.6|40
1622075470000|2021-05-27 00:31:10|83775.4|83725.4|83777.7|83727.7|83778|83728|83775.4|83725.4|27
1622075480000|2021-05-27 00:31:20|83777.4|83727.4|83773.3|83723.3|83778|83728|83772.9|83722.9|27
1622075490000|2021-05-27 00:31:30|83773.2|83723.2|83774.8|83724.8|83777|83727|83773.2|83723.2|47
1622075500000|2021-05-27 00:31:40|83775|83725|83774.9|83724.9|83776.1|83726.1|83773.7|83723.7|33
1622075510000|2021-05-27 00:31:50|83775.1|83725.1|83774.1|83724.1|83775.7|83725.7|83772.5|83722.5|19
1622075520000|2021-05-27 00:32:00|83774.2|83724.2|83775.1|83725.1|83776.2|83726.2|83772.9|83722.9|39
1622075530000|2021-05-27 00:32:10|83774.2|83724.2|83773.8|83723.8|83776.4|83726.4|83773|83723|45
1622075540000|2021-05-27 00:32:20|83774.6|83724.6|83774|83724|83776.3|83726.3|83773|83723|33
1622075550000|2021-05-27 00:32:30|83774.3|83724.3|83773.7|83723.7|83774.8|83724.8|83771.3|83721.3|14
1622075560000|2021-05-27 00:32:40|83772|83722|83775.3|83725.3|83775.3|83725.3|83770.7|83720.7|32
1622075570000|2021-05-27 00:32:50|83775.5|83725.5|83773.9|83723.9|83776.3|83726.3|83773|83723|47
1622075580000|2021-05-27 00:33:00|83776.2|83726.2|83777.7|83727.7|83780.6|83730.6|83775.7|83725.7|31
1622075590000|2021-05-27 00:33:10|83776.9|83726.9|83776.6|83726.6|83778.6|83728.6|83774.7|83724.7|35
1622075600000|2021-05-27 00:33:20|83776.3|83726.3|83774.4|83724.4|83777.2|83727.2|83773.2|83723.2|29
1622075610000|2021-05-27 00:33:30|83775.2|83725.2|83776.9|83726.9|83778.7|83728.7|83775.2|83725.2|10
1622075620000|2021-05-27 00:33:40|83776.6|83726.6|83786.5|83736.5|83790.5|83740.5|83774.6|83724.6|61
1622075630000|2021-05-27 00:33:50|83786.1|83736.1|83784.5|83734.5|83787.8|83737.8|83780.1|83730.1|50
1622075640000|2021-05-27 00:34:00|83785.5|83735.5|83782.7|83732.7|83787.3|83737.3|83782|83732|28
1622075650000|2021-05-27 00:34:10|83782.9|83732.9|83781.3|83731.3|83783.7|83733.7|83780.2|83730.2|32
1622075660000|2021-05-27 00:34:20|83782.5|83732.5|83779.3|83729.3|83783.8|83733.8|83779.3|83729.3|44
1622075670000|2021-05-27 00:34:30|83779.7|83729.7|83785.1|83735.1|83787.6|83737.6|83777.6|83727.6|40
1622075680000|2021-05-27 00:34:40|83785.9|83735.9|83790.9|83740.9|83793.2|83743.2|83780.6|83730.6|33
1622075690000|2021-05-27 00:34:50|83791.6|83741.6|83786.8|83736.8|83794.6|83744.6|83784.2|83734.2|55
1622075700000|2021-05-27 00:35:00|83786.1|83736.1|83787.6|83737.6|83787.6|83737.6|83785.4|83735.4|34
1622075710000|2021-05-27 00:35:10|83787.7|83737.7|83787.1|83737.1|83787.8|83737.8|83782|83732|21
1622075720000|2021-05-27 00:35:20|83786.2|83736.2|83787.6|83737.6|83789.6|83739.6|83777.5|83727.5|61
1622075730000|2021-05-27 00:35:30|83786.2|83736.2|83782.5|83732.5|83792.1|83742.1|83781.2|83731.2|64
1622075740000|2021-05-27 00:35:40|83782.6|83732.6|83778|83728|83784.8|83734.8|83774.6|83724.6|63
1622075750000|2021-05-27 00:35:50|83780|83730|83782.7|83732.7|83786.7|83736.7|83774.9|83724.9|77
1622075760000|2021-05-27 00:36:00|83781.5|83731.5|83782.8|83732.8|83787.9|83737.9|83777.5|83727.5|64
1622075770000|2021-05-27 00:36:10|83785|83735|83781.2|83731.2|83786.9|83736.9|83775|83725|76
1622075780000|2021-05-27 00:36:20|83782|83732|83779.2|83729.2|83783.7|83733.7|83772.9|83722.9|60
1622075790000|2021-05-27 00:36:30|83779.4|83729.4|83777.5|83727.5|83779.8|83729.8|83776.8|83726.8|31
1622075800000|2021-05-27 00:36:40|83778.4|83728.4|83773.7|83723.7|83778.9|83728.9|83773.5|83723.5|34
1622075810000|2021-05-27 00:36:50|83773.6|83723.6|83773.9|83723.9|83779.5|83729.5|83765|83715|51
1622075820000|2021-05-27 00:37:00|83777.9|83727.9|83770.8|83720.8|83777.9|83727.9|83765|83715|72
1622075830000|2021-05-27 00:37:10|83772.4|83722.4|83775.5|83725.5|83780.8|83730.8|83761.6|83711.6|69
1622075840000|2021-05-27 00:37:20|83774.9|83724.9|83770|83720|83784.6|83734.6|83764.4|83714.4|67
1622075850000|2021-05-27 00:37:30|83772.1|83722.1|83763.7|83713.7|83782.7|83732.7|83762.3|83712.3|65
1622075860000|2021-05-27 00:37:40|83762.7|83712.7|83771.3|83721.3|83780.4|83730.4|83762.7|83712.7|57
1622075870000|2021-05-27 00:37:50|83772.1|83722.1|83772.3|83722.3|83773|83723|83770.4|83720.4|24
1622075880000|2021-05-27 00:38:00|83771.7|83721.7|83771.9|83721.9|83775.1|83725.1|83760.1|83710.1|58
1622075890000|2021-05-27 00:38:10|83771|83721|83770.9|83720.9|83785.4|83735.4|83758.9|83708.9|64
1622075900000|2021-05-27 00:38:20|83766.5|83716.5|83774.4|83724.4|83776.6|83726.6|83760.4|83710.4|57
1622075910000|2021-05-27 00:38:30|83773.8|83723.8|83773.9|83723.9|83774.4|83724.4|83771.8|83721.8|32
1622075920000|2021-05-27 00:38:40|83770.1|83720.1|83766.8|83716.8|83774.2|83724.2|83758.3|83708.3|59
1622075930000|2021-05-27 00:38:50|83768|83718|83772.2|83722.2|83781.6|83731.6|83759.5|83709.5|69
1622075940000|2021-05-27 00:39:00|83773.2|83723.2|83771.1|83721.1|83777.7|83727.7|83759.5|83709.5|68
1622075950000|2021-05-27 00:39:10|83771.3|83721.3|83768.6|83718.6|83772.1|83722.1|83748.6|83698.6|52
1622075960000|2021-05-27 00:39:20|83768.3|83718.3|83769|83719|83771.7|83721.7|83766.3|83716.3|24
1622075970000|2021-05-27 00:39:30|83769.3|83719.3|83768.1|83718.1|83772.5|83722.5|83766.3|83716.3|44
1622075980000|2021-05-27 00:39:40|83768.8|83718.8|83768.7|83718.7|83770.5|83720.5|83756.3|83706.3|63
1622075990000|2021-05-27 00:39:50|83766.8|83716.8|83773.4|83723.4|83777.9|83727.9|83752.1|83702.1|49
1622076000000|2021-05-27 00:40:00|83772.7|83722.7|83768.5|83718.5|83778.2|83728.2|83763.7|83713.7|59
1622076010000|2021-05-27 00:40:10|83768.6|83718.6|83772.3|83722.3|83773.2|83723.2|83758.9|83708.9|51
1622076020000|2021-05-27 00:40:20|83771.1|83721.1|83777|83727|83779.6|83729.6|83769.4|83719.4|42
1622076030000|2021-05-27 00:40:30|83777.4|83727.4|83768.3|83718.3|83777.5|83727.5|83768.1|83718.1|32
1622076040000|2021-05-27 00:40:40|83769.7|83719.7|83770.9|83720.9|83778.2|83728.2|83759.3|83709.3|50
1622076050000|2021-05-27 00:40:50|83775.2|83725.2|83777.6|83727.6|83779.9|83729.9|83770.7|83720.7|45
1622076060000|2021-05-27 00:41:00|83778.1|83728.1|83771.6|83721.6|83778.8|83728.8|83756.4|83706.4|66
1622076070000|2021-05-27 00:41:10|83770.6|83720.6|83768.2|83718.2|83773.9|83723.9|83749.7|83699.7|64
1622076080000|2021-05-27 00:41:20|83768.4|83718.4|83762.7|83712.7|83768.4|83718.4|83761|83711|46
1622076090000|2021-05-27 00:41:30|83767.6|83717.6|83767.6|83717.6|83768|83718|83763.5|83713.5|28
1622076100000|2021-05-27 00:41:40|83767.7|83717.7|83765.4|83715.4|83768.5|83718.5|83753.8|83703.8|67
1622076110000|2021-05-27 00:41:50|83761.9|83711.9|83764.3|83714.3|83770.6|83720.6|83757.6|83707.6|57
1622076120000|2021-05-27 00:42:00|83764.1|83714.1|83761.5|83711.5|83770.8|83720.8|83755.9|83705.9|74
1622076130000|2021-05-27 00:42:10|83761.8|83711.8|83772.4|83722.4|83775.8|83725.8|83758.2|83708.2|59
1622076140000|2021-05-27 00:42:20|83772.7|83722.7|83771.9|83721.9|83776.7|83726.7|83757.5|83707.5|50
1622076150000|2021-05-27 00:42:30|83777.3|83727.3|83768.8|83718.8|83777.3|83727.3|83766.4|83716.4|55
1622076160000|2021-05-27 00:42:40|83768|83718|83766.3|83716.3|83770.4|83720.4|83757.6|83707.6|53
1622076170000|2021-05-27 00:42:50|83768.5|83718.5|83776.5|83726.5|83782.4|83732.4|83763.1|83713.1|62
1622076180000|2021-05-27 00:43:00|83781|83731|83772.8|83722.8|83781.7|83731.7|83764.8|83714.8|46
1622076190000|2021-05-27 00:43:10|83773.2|83723.2|83768.1|83718.1|83778.7|83728.7|83766.9|83716.9|61
1622076200000|2021-05-27 00:43:20|83765|83715|83774.5|83724.5|83782.6|83732.6|83765|83715|63
1622076210000|2021-05-27 00:43:30|83773.5|83723.5|83773.7|83723.7|83776.9|83726.9|83770.3|83720.3|53
1622076220000|2021-05-27 00:43:40|83773.3|83723.3|83775.7|83725.7|83778.4|83728.4|83768.9|83718.9|63
1622076230000|2021-05-27 00:43:50|83776.1|83726.1|83789.6|83739.6|83793.7|83743.7|83772.6|83722.6|67
1622076240000|2021-05-27 00:44:00|83788.4|83738.4|83787.4|83737.4|83796.4|83746.4|83781.5|83731.5|43
1622076250000|2021-05-27 00:44:10|83792.5|83742.5|83787.1|83737.1|83792.5|83742.5|83781.5|83731.5|46
1622076260000|2021-05-27 00:44:20|83787.2|83737.2|83784.5|83734.5|83787.7|83737.7|83780.3|83730.3|31
1622076270000|2021-05-27 00:44:30|83778|83728|83784.3|83734.3|83792.9|83742.9|83778|83728|68
1622076280000|2021-05-27 00:44:40|83784.8|83734.8|83780.6|83730.6|83788.9|83738.9|83775.6|83725.6|49
1622076290000|2021-05-27 00:44:50|83780.5|83730.5|83779.7|83729.7|83788.8|83738.8|83774|83724|50
1622076300000|2021-05-27 00:45:00|83778.5|83728.5|83790.2|83740.2|83793.9|83743.9|83775.6|83725.6|66
1622076310000|2021-05-27 00:45:10|83789.8|83739.8|83789.2|83739.2|83799.1|83749.1|83782.6|83732.6|50
1622076320000|2021-05-27 00:45:20|83792.1|83742.1|83779.5|83729.5|83793|83743|83778.2|83728.2|64
1622076330000|2021-05-27 00:45:30|83780.1|83730.1|83780.9|83730.9|83787.1|83737.1|83773.6|83723.6|53
1622076340000|2021-05-27 00:45:40|83776.4|83726.4|83802.2|83752.2|83802.2|83752.2|83774.4|83724.4|70
1622076350000|2021-05-27 00:45:50|83800.3|83750.3|83793.5|83743.5|83801.4|83751.4|83793.5|83743.5|46
1622076360000|2021-05-27 00:46:00|83792.7|83742.7|83795.7|83745.7|83799.6|83749.6|83792.7|83742.7|43
1622076370000|2021-05-27 00:46:10|83796.2|83746.2|83796.6|83746.6|83800.6|83750.6|83793.5|83743.5|42
1622076380000|2021-05-27 00:46:20|83797.3|83747.3|83796.9|83746.9|83802.9|83752.9|83796.4|83746.4|39
1622076390000|2021-05-27 00:46:30|83797.6|83747.6|83798.1|83748.1|83799.1|83749.1|83795.2|83745.2|19
1622076400000|2021-05-27 00:46:40|83798|83748|83796.3|83746.3|83798.9|83748.9|83796.2|83746.2|24
1622076410000|2021-05-27 00:46:50|83796.2|83746.2|83796|83746|83800.9|83750.9|83793|83743|35
1622076420000|2021-05-27 00:47:00|83794.5|83744.5|83796.1|83746.1|83796.1|83746.1|83793.4|83743.4|29
1622076430000|2021-05-27 00:47:10|83794.9|83744.9|83800.7|83750.7|83800.7|83750.7|83794.7|83744.7|19
1622076440000|2021-05-27 00:47:20|83801|83751|83800|83750|83803.6|83753.6|83797.3|83747.3|38
1622076450000|2021-05-27 00:47:30|83801|83751|83802.6|83752.6|83803.1|83753.1|83797.4|83747.4|32
1622076460000|2021-05-27 00:47:40|83800.4|83750.4|83800.2|83750.2|83809.4|83759.4|83797.5|83747.5|65
1622076470000|2021-05-27 00:47:50|83799.8|83749.8|83800|83750|83806.8|83756.8|83788.8|83738.8|59
1622076480000|2021-05-27 00:48:00|83800.2|83750.2|83799.4|83749.4|83801.9|83751.9|83797.7|83747.7|35
1622076490000|2021-05-27 00:48:10|83799.3|83749.3|83798.8|83748.8|83799.3|83749.3|83797.2|83747.2|28
1622076500000|2021-05-27 00:48:20|83798.9|83748.9|83799.9|83749.9|83807.1|83757.1|83794.4|83744.4|47
1622076510000|2021-05-27 00:48:30|83799.5|83749.5|83798.2|83748.2|83804.2|83754.2|83787.8|83737.8|66
1622076520000|2021-05-27 00:48:40|83797|83747|83795.4|83745.4|83801.8|83751.8|83792.6|83742.6|52
1622076530000|2021-05-27 00:48:50|83795.3|83745.3|83797.7|83747.7|83798.4|83748.4|83792.1|83742.1|46
1622076540000|2021-05-27 00:49:00|83797.6|83747.6|83801.8|83751.8|83805|83755|83795.2|83745.2|59
1622076550000|2021-05-27 00:49:10|83801.2|83751.2|83801.6|83751.6|83804.1|83754.1|83798.4|83748.4|39
1622076560000|2021-05-27 00:49:20|83802|83752|83801.5|83751.5|83802.6|83752.6|83798.1|83748.1|33
1622076570000|2021-05-27 00:49:30|83802.3|83752.3|83809.3|83759.3|83809.3|83759.3|83802.1|83752.1|39
1622076580000|2021-05-27 00:49:40|83808.3|83758.3|83804.3|83754.3|83808.9|83758.9|83800.6|83750.6|38
1622076590000|2021-05-27 00:49:50|83801|83751|83805.6|83755.6|83806.6|83756.6|83801|83751|23
1622076600000|2021-05-27 00:50:00|83804.9|83754.9|83806.1|83756.1|83806.1|83756.1|83797.7|83747.7|46
1622076610000|2021-05-27 00:50:10|83805.5|83755.5|83805.5|83755.5|83807.5|83757.5|83802.4|83752.4|46
1622076620000|2021-05-27 00:50:20|83805.6|83755.6|83811.3|83761.3|83811.3|83761.3|83802.2|83752.2|62
1622076630000|2021-05-27 00:50:30|83812.9|83762.9|83808.1|83758.1|83815|83765|83799.4|83749.4|65
1622076640000|2021-05-27 00:50:40|83810.8|83760.8|83808.4|83758.4|83812|83762|83808.4|83758.4|34
1622076650000|2021-05-27 00:50:50|83808.3|83758.3|83808.6|83758.6|83810.5|83760.5|83805.7|83755.7|36
1622076660000|2021-05-27 00:51:00|83808.4|83758.4|83814.9|83764.9|83819.7|83769.7|83808|83758|51
1622076670000|2021-05-27 00:51:10|83816.5|83766.5|83817.7|83767.7|83823.8|83773.8|83804|83754|64
1622076680000|2021-05-27 00:51:20|83814.1|83764.1|83814.6|83764.6|83821.8|83771.8|83803.5|83753.5|64
1622076690000|2021-05-27 00:51:30|83816.4|83766.4|83809.6|83759.6|83820.2|83770.2|83802.9|83752.9|55
1622076700000|2021-05-27 00:51:40|83809.9|83759.9|83812.4|83762.4|83813.1|83763.1|83807.1|83757.1|37
1622076710000|2021-05-27 00:51:50|83812.5|83762.5|83810.5|83760.5|83819.9|83769.9|83804.7|83754.7|58
1622076720000|2021-05-27 00:52:00|83809.9|83759.9|83813.5|83763.5|83818.2|83768.2|83808.6|83758.6|48
1622076730000|2021-05-27 00:52:10|83817.7|83767.7|83816.6|83766.6|83819.6|83769.6|83799.9|83749.9|53
1622076740000|2021-05-27 00:52:20|83809.4|83759.4|83817.9|83767.9|83820.4|83770.4|83808.7|83758.7|59
1622076750000|2021-05-27 00:52:30|83816.8|83766.8|83815|83765|83821.7|83771.7|83807.4|83757.4|60
1622076760000|2021-05-27 00:52:40|83814.5|83764.5|83807.6|83757.6|83815.6|83765.6|83803.7|83753.7|60
1622076770000|2021-05-27 00:52:50|83805.9|83755.9|83808.2|83758.2|83811.7|83761.7|83803.6|83753.6|42
1622076780000|2021-05-27 00:53:00|83809.8|83759.8|83807.1|83757.1|83814.8|83764.8|83804.8|83754.8|51
1622076790000|2021-05-27 00:53:10|83809.6|83759.6|83805.1|83755.1|83813.8|83763.8|83794.3|83744.3|69
1622076800000|2021-05-27 00:53:20|83803.7|83753.7|83810.9|83760.9|83815.7|83765.7|83798.1|83748.1|70
1622076810000|2021-05-27 00:53:30|83809.8|83759.8|83811.9|83761.9|83812.4|83762.4|83808.5|83758.5|38
1622076820000|2021-05-27 00:53:40|83810.8|83760.8|83819.7|83769.7|83821|83771|83808.4|83758.4|71
1622076830000|2021-05-27 00:53:50|83819.8|83769.8|83824.6|83774.6|83824.6|83774.6|83806|83756|50
1622076840000|2021-05-27 00:54:00|83825.4|83775.4|83827.6|83777.6|83829.1|83779.1|83809.7|83759.7|56
1622076850000|2021-05-27 00:54:10|83828.6|83778.6|83833.3|83783.3|83838|83788|83814.2|83764.2|58
1622076860000|2021-05-27 00:54:20|83835.3|83785.3|83834.3|83784.3|83837.8|83787.8|83824.7|83774.7|55
1622076870000|2021-05-27 00:54:30|83834.4|83784.4|83838.4|83788.4|83840.2|83790.2|83833.8|83783.8|56
1622076880000|2021-05-27 00:54:40|83837.1|83787.1|83823.4|83773.4|83844|83794|83819.5|83769.5|69
1622076890000|2021-05-27 00:54:50|83822.2|83772.2|83833.9|83783.9|83835.2|83785.2|83818.2|83768.2|72
1622076900000|2021-05-27 00:55:00|83838.1|83788.1|83842.2|83792.2|83850.3|83800.3|83827.8|83777.8|74
1622076910000|2021-05-27 00:55:10|83835.6|83785.6|83836.5|83786.5|83840.7|83790.7|83832|83782|61
1622076920000|2021-05-27 00:55:20|83834.2|83784.2|83827.4|83777.4|83838.9|83788.9|83825.2|83775.2|63
1622076930000|2021-05-27 00:55:30|83826.6|83776.6|83831.8|83781.8|83831.8|83781.8|83824.9|83774.9|42
1622076940000|2021-05-27 00:55:40|83826.2|83776.2|83830.7|83780.7|83832.9|83782.9|83823.8|83773.8|55
1622076950000|2021-05-27 00:55:50|83830.8|83780.8|83827|83777|83834.2|83784.2|83819.6|83769.6|53
1622076960000|2021-05-27 00:56:00|83825.7|83775.7|83819|83769|83825.7|83775.7|83817.7|83767.7|47
1622076970000|2021-05-27 00:56:10|83820.6|83770.6|83815.9|83765.9|83825.6|83775.6|83806.1|83756.1|61
1622076980000|2021-05-27 00:56:20|83819.1|83769.1|83817.7|83767.7|83820.9|83770.9|83815.4|83765.4|40
1622076990000|2021-05-27 00:56:30|83817.8|83767.8|83809.5|83759.5|83821.2|83771.2|83802|83752|63
1622077000000|2021-05-27 00:56:40|83811.3|83761.3|83815.8|83765.8|83817.7|83767.7|83801.4|83751.4|61
1622077010000|2021-05-27 00:56:50|83815.2|83765.2|83805.4|83755.4|83816.4|83766.4|83805.4|83755.4|45
1622077020000|2021-05-27 00:57:00|83808.4|83758.4|83808.4|83758.4|83811.9|83761.9|83796.8|83746.8|59
1622077030000|2021-05-27 00:57:10|83808.6|83758.6|83807.9|83757.9|83809.6|83759.6|83806.3|83756.3|39
1622077040000|2021-05-27 00:57:20|83808.8|83758.8|83800.9|83750.9|83810.5|83760.5|83798.3|83748.3|51
1622077050000|2021-05-27 00:57:30|83799.9|83749.9|83793.2|83743.2|83804.6|83754.6|83792.9|83742.9|51
1622077060000|2021-05-27 00:57:40|83792.4|83742.4|83801.4|83751.4|83804.3|83754.3|83792.4|83742.4|46
1622077070000|2021-05-27 00:57:50|83801.7|83751.7|83794|83744|83803.4|83753.4|83791.6|83741.6|50
1622077080000|2021-05-27 00:58:00|83792.7|83742.7|83802.1|83752.1|83802.1|83752.1|83782.8|83732.8|65
1622077090000|2021-05-27 00:58:10|83801.6|83751.6|83799|83749|83801.7|83751.7|83789|83739|30
1622077100000|2021-05-27 00:58:20|83799.9|83749.9|83786.7|83736.7|83805.6|83755.6|83786.7|83736.7|55
1622077110000|2021-05-27 00:58:30|83791.2|83741.2|83796.1|83746.1|83800.5|83750.5|83779.1|83729.1|63
1622077120000|2021-05-27 00:58:40|83793.9|83743.9|83799.8|83749.8|83801.3|83751.3|83784|83734|56
1622077130000|2021-05-27 00:58:50|83794.1|83744.1|83792|83742|83801|83751|83773.9|83723.9|68
1622077140000|2021-05-27 00:59:00|83790.8|83740.8|83789.6|83739.6|83794.8|83744.8|83784.4|83734.4|48
1622077150000|2021-05-27 00:59:10|83791.7|83741.7|83786.6|83736.6|83792.6|83742.6|83782.2|83732.2|63
1622077160000|2021-05-27 00:59:20|83789.2|83739.2|83786|83736|83790|83740|83781.9|83731.9|38
1622077170000|2021-05-27 00:59:30|83785.2|83735.2|83789.4|83739.4|83789.7|83739.7|83783.2|83733.2|43
1622077180000|2021-05-27 00:59:40|83786.6|83736.6|83772.2|83722.2|83786.6|83736.6|83771|83721|49
1622077190000|2021-05-27 00:59:50|83772|83722|83773.9|83723.9|83779.9|83729.9|83759.5|83709.5|64
1622077200000|2021-05-27 01:00:00|83774.2|83724.2|83794.7|83744.7|83795.3|83745.3|83763.8|83713.8|78
1622077210000|2021-05-27 01:00:10|83794|83744|83795.5|83745.5|83809.7|83759.7|83784.5|83734.5|76
1622077220000|2021-05-27 01:00:20|83792|83742|83801.9|83751.9|83807|83757|83782.6|83732.6|79
1622077230000|2021-05-27 01:00:30|83805.5|83755.5|83813.5|83763.5|83815.6|83765.6|83789.3|83739.3|79
1622077240000|2021-05-27 01:00:40|83809.8|83759.8|83809.4|83759.4|83820.4|83770.4|83797.9|83747.9|79
1622077250000|2021-05-27 01:00:50|83808.9|83758.9|83816.7|83766.7|83821.4|83771.4|83800.3|83750.3|80
1622077260000|2021-05-27 01:01:00|83815.6|83765.6|83803.3|83753.3|83827.1|83777.1|83799.7|83749.7|80
1622077270000|2021-05-27 01:01:10|83795.6|83745.6|83817.9|83767.9|83825|83775|83795.6|83745.6|80
1622077280000|2021-05-27 01:01:20|83814.1|83764.1|83815.7|83765.7|83830|83780|83806.1|83756.1|78
1622077290000|2021-05-27 01:01:30|83819.2|83769.2|83825.5|83775.5|83833.1|83783.1|83807.5|83757.5|80
1622077300000|2021-05-27 01:01:40|83821.6|83771.6|83831.5|83781.5|83834.4|83784.4|83814.8|83764.8|78
1622077310000|2021-05-27 01:01:50|83832.7|83782.7|83826|83776|83833|83783|83819.1|83769.1|78
1622077320000|2021-05-27 01:02:00|83820.2|83770.2|83833.9|83783.9|83836.8|83786.8|83804.3|83754.3|78
1622077330000|2021-05-27 01:02:10|83829|83779|83809|83759|83839.2|83789.2|83807.5|83757.5|78
1622077340000|2021-05-27 01:02:20|83812.7|83762.7|83835.1|83785.1|83839.1|83789.1|83804.1|83754.1|75
1622077350000|2021-05-27 01:02:30|83837.7|83787.7|83835.2|83785.2|83841.6|83791.6|83802.4|83752.4|79
1622077360000|2021-05-27 01:02:40|83824.2|83774.2|83827|83777|83835.8|83785.8|83809.8|83759.8|77
1622077370000|2021-05-27 01:02:50|83820.7|83770.7|83830.1|83780.1|83836.7|83786.7|83791.6|83741.6|80
1622077380000|2021-05-27 01:03:00|83829.1|83779.1|83834.1|83784.1|83846.8|83796.8|83815.2|83765.2|78
1622077390000|2021-05-27 01:03:10|83835.2|83785.2|83808.6|83758.6|83840.9|83790.9|83808.6|83758.6|72
1622077400000|2021-05-27 01:03:20|83822.5|83772.5|83837.4|83787.4|83840.7|83790.7|83811.4|83761.4|80
1622077410000|2021-05-27 01:03:30|83840.2|83790.2|83829.7|83779.7|83841.9|83791.9|83814.7|83764.7|78
1622077420000|2021-05-27 01:03:40|83831.1|83781.1|83825.6|83775.6|83841.9|83791.9|83819.1|83769.1|76
1622077430000|2021-05-27 01:03:50|83812.3|83762.3|83834.1|83784.1|83838.9|83788.9|83810.4|83760.4|77
1622077440000|2021-05-27 01:04:00|83836.4|83786.4|83832.6|83782.6|83842.8|83792.8|83815|83765|80
1622077450000|2021-05-27 01:04:10|83828.8|83778.8|83808.2|83758.2|83832.1|83782.1|83798|83748|80
1622077460000|2021-05-27 01:04:20|83815.7|83765.7|83814.1|83764.1|83820.2|83770.2|83799.9|83749.9|75
1622077470000|2021-05-27 01:04:30|83815.1|83765.1|83813.4|83763.4|83816|83766|83800.6|83750.6|78
1622077480000|2021-05-27 01:04:40|83805|83755|83806.7|83756.7|83812.5|83762.5|83796.3|83746.3|72
1622077490000|2021-05-27 01:04:50|83798.8|83748.8|83815.8|83765.8|83818.2|83768.2|83798.5|83748.5|78
1622077500000|2021-05-27 01:05:00|83816.2|83766.2|83820.5|83770.5|83820.6|83770.6|83802.6|83752.6|75
1622077510000|2021-05-27 01:05:10|83820.2|83770.2|83824.6|83774.6|83824.6|83774.6|83808.3|83758.3|71
1622077520000|2021-05-27 01:05:20|83823.8|83773.8|83818|83768|83823.8|83773.8|83806.6|83756.6|75
1622077530000|2021-05-27 01:05:30|83818.5|83768.5|83811.2|83761.2|83819.6|83769.6|83804|83754|67
1622077540000|2021-05-27 01:05:40|83811.9|83761.9|83818|83768|83827|83777|83805.9|83755.9|77
1622077550000|2021-05-27 01:05:50|83817.2|83767.2|83820.6|83770.6|83825.3|83775.3|83806.7|83756.7|75
1622077560000|2021-05-27 01:06:00|83823.3|83773.3|83822.5|83772.5|83825.8|83775.8|83811.7|83761.7|77
1622077570000|2021-05-27 01:06:10|83821.8|83771.8|83818|83768|83825.5|83775.5|83806.1|83756.1|76
1622077580000|2021-05-27 01:06:20|83818.1|83768.1|83814.3|83764.3|83822.1|83772.1|83792.3|83742.3|79
1622077590000|2021-05-27 01:06:30|83814.9|83764.9|83820|83770|83825.2|83775.2|83808.2|83758.2|76
1622077600000|2021-05-27 01:06:40|83820.5|83770.5|83820.2|83770.2|83824.1|83774.1|83806|83756|75
1622077610000|2021-05-27 01:06:50|83820.6|83770.6|83830.3|83780.3|83842.4|83792.4|83807.6|83757.6|77
1622077620000|2021-05-27 01:07:00|83824.4|83774.4|83822|83772|83833.2|83783.2|83806.9|83756.9|80
1622077630000|2021-05-27 01:07:10|83823.5|83773.5|83829.1|83779.1|83829.9|83779.9|83806.4|83756.4|55
1622077640000|2021-05-27 01:07:20|83828.8|83778.8|83826.5|83776.5|83830.1|83780.1|83805.2|83755.2|69
1622077650000|2021-05-27 01:07:30|83826|83776|83832.7|83782.7|83832.7|83782.7|83812.6|83762.6|71
1622077660000|2021-05-27 01:07:40|83831|83781|83830.5|83780.5|83847.9|83797.9|83828|83778|76
1622077670000|2021-05-27 01:07:50|83836.1|83786.1|83843.2|83793.2|83844.3|83794.3|83826.9|83776.9|79
1622077680000|2021-05-27 01:08:00|83843.3|83793.3|83840.6|83790.6|83846.8|83796.8|83827.5|83777.5|72
1622077690000|2021-05-27 01:08:10|83828.3|83778.3|83846.8|83796.8|83846.8|83796.8|83828.3|83778.3|77
1622077700000|2021-05-27 01:08:20|83846.6|83796.6|83847.4|83797.4|83850.1|83800.1|83835.4|83785.4|69
1622077710000|2021-05-27 01:08:30|83848.4|83798.4|83850|83800|83854.3|83804.3|83836.5|83786.5|76
1622077720000|2021-05-27 01:08:40|83850.1|83800.1|83850|83800|83855.6|83805.6|83842.5|83792.5|76
1622077730000|2021-05-27 01:08:50|83841.6|83791.6|83847.2|83797.2|83854|83804|83839.5|83789.5|70
1622077740000|2021-05-27 01:09:00|83845.6|83795.6|83857|83807|83857|83807|83842.9|83792.9|79
1622077750000|2021-05-27 01:09:10|83858.5|83808.5|83859.5|83809.5|83864.9|83814.9|83849.6|83799.6|72
1622077760000|2021-05-27 01:09:20|83863.2|83813.2|83868.7|83818.7|83872|83822|83853.1|83803.1|78
1622077770000|2021-05-27 01:09:30|83872.1|83822.1|83872|83822|83875.2|83825.2|83862.5|83812.5|79
1622077780000|2021-05-27 01:09:40|83869.8|83819.8|83875.7|83825.7|83875.7|83825.7|83865.3|83815.3|71
1622077790000|2021-05-27 01:09:50|83874|83824|83876|83826|83880.7|83830.7|83869.1|83819.1|75
1622077800000|2021-05-27 01:10:00|83877.7|83827.7|83873.5|83823.5|83879.8|83829.8|83869.5|83819.5|79
1622077810000|2021-05-27 01:10:10|83875.6|83825.6|83875.5|83825.5|83877.9|83827.9|83867.3|83817.3|71
1622077820000|2021-05-27 01:10:20|83873.8|83823.8|83879.6|83829.6|83885.9|83835.9|83872.3|83822.3|74
1622077830000|2021-05-27 01:10:30|83882.5|83832.5|83886.1|83836.1|83888.3|83838.3|83877.6|83827.6|77
1622077840000|2021-05-27 01:10:40|83884.9|83834.9|83883.9|83833.9|83887.9|83837.9|83882.8|83832.8|39
1622077850000|2021-05-27 01:10:50|83884.1|83834.1|83885.6|83835.6|83888.5|83838.5|83883.6|83833.6|40
1622077860000|2021-05-27 01:11:00|83885.7|83835.7|83889.3|83839.3|83927.6|83877.6|83873.5|83823.5|77
1622077870000|2021-05-27 01:11:10|83886.9|83836.9|83882.4|83832.4|83890.3|83840.3|83871.5|83821.5|78
1622077880000|2021-05-27 01:11:20|83882.5|83832.5|83865.9|83815.9|83882.5|83832.5|83862.6|83812.6|62
1622077890000|2021-05-27 01:11:30|83865.8|83815.8|83864.8|83814.8|83867.3|83817.3|83863.5|83813.5|24
1622077900000|2021-05-27 01:11:40|83864.9|83814.9|83862.9|83812.9|83865.6|83815.6|83854.6|83804.6|42
1622077910000|2021-05-27 01:11:50|83864.3|83814.3|83863.3|83813.3|83866.2|83816.2|83855.1|83805.1|71
1622077920000|2021-05-27 01:12:00|83863.1|83813.1|83861.9|83811.9|83868.4|83818.4|83854.7|83804.7|70
1622077930000|2021-05-27 01:12:10|83861.1|83811.1|83862.5|83812.5|83862.9|83812.9|83858.5|83808.5|50
1622077940000|2021-05-27 01:12:20|83862.7|83812.7|83870.1|83820.1|83870.3|83820.3|83856.2|83806.2|60
1622077950000|2021-05-27 01:12:30|83870.6|83820.6|83860.7|83810.7|83875.5|83825.5|83860.7|83810.7|48
1622077960000|2021-05-27 01:12:40|83863|83813|83875.6|83825.6|83875.6|83825.6|83863|83813|50
1622077970000|2021-05-27 01:12:50|83875.7|83825.7|83872.2|83822.2|83877.7|83827.7|83871.5|83821.5|40
1622077980000|2021-05-27 01:13:00|83872.1|83822.1|83883.5|83833.5|83887.7|83837.7|83872.1|83822.1|58
1622077990000|2021-05-27 01:13:10|83883.6|83833.6|83882.5|83832.5|83885.8|83835.8|83882.2|83832.2|44
1622078000000|2021-05-27 01:13:20|83882.2|83832.2|83888.7|83838.7|83890.5|83840.5|83881.6|83831.6|48
1622078010000|2021-05-27 01:13:30|83890.8|83840.8|83889.4|83839.4|83890.8|83840.8|83888.2|83838.2|27
1622078020000|2021-05-27 01:13:40|83889.8|83839.8|83889.7|83839.7|83891.4|83841.4|83888.7|83838.7|40
1622078030000|2021-05-27 01:13:50|83889.9|83839.9|83888.5|83838.5|83892.5|83842.5|83888.3|83838.3|30
1622078040000|2021-05-27 01:14:00|83887.7|83837.7|83891.9|83841.9|83891.9|83841.9|83887.7|83837.7|27
1622078050000|2021-05-27 01:14:10|83889.4|83839.4|83894.2|83844.2|83898.3|83848.3|83888.3|83838.3|37
1622078060000|2021-05-27 01:14:20|83894.8|83844.8|83895.6|83845.6|83895.6|83845.6|83893.8|83843.8|23
1622078070000|2021-05-27 01:14:30|83894.9|83844.9|83898.8|83848.8|83898.8|83848.8|83894.3|83844.3|14
1622078080000|2021-05-27 01:14:40|83898.7|83848.7|83898.5|83848.5|83898.7|83848.7|83897.5|83847.5|14
1622078090000|2021-05-27 01:14:50|83901.5|83851.5|83896.6|83846.6|83901.5|83851.5|83896.6|83846.6|19
1622078100000|2021-05-27 01:15:00|83899.5|83849.5|83891.1|83841.1|83899.5|83849.5|83891|83841|28
1622078110000|2021-05-27 01:15:10|83892.1|83842.1|83890.9|83840.9|83894.6|83844.6|83890.9|83840.9|42
1622078120000|2021-05-27 01:15:20|83891.2|83841.2|83887.8|83837.8|83892.6|83842.6|83886.6|83836.6|35
1622078130000|2021-05-27 01:15:30|83888.2|83838.2|83887.2|83837.2|83890.4|83840.4|83878.7|83828.7|53
1622078140000|2021-05-27 01:15:40|83887.4|83837.4|83881|83831|83888.2|83838.2|83880.6|83830.6|43
1622078150000|2021-05-27 01:15:50|83880.6|83830.6|83878.6|83828.6|83881.2|83831.2|83878.5|83828.5|48
1622078160000|2021-05-27 01:16:00|83878.2|83828.2|83874.1|83824.1|83878.2|83828.2|83870|83820|47
1622078170000|2021-05-27 01:16:10|83873|83823|83871.5|83821.5|83874.8|83824.8|83870.8|83820.8|39
1622078180000|2021-05-27 01:16:20|83871.3|83821.3|83870.8|83820.8|83871.9|83821.9|83870.7|83820.7|24
1622078190000|2021-05-27 01:16:30|83871|83821|83872|83822|83874.3|83824.3|83870.5|83820.5|30
1622078200000|2021-05-27 01:16:40|83872.5|83822.5|83875.3|83825.3|83876.8|83826.8|83871.7|83821.7|30
1622078210000|2021-05-27 01:16:50|83875.6|83825.6|83881.7|83831.7|83884.8|83834.8|83873.9|83823.9|22
1622078220000|2021-05-27 01:17:00|83887.8|83837.8|83877.9|83827.9|83895.9|83845.9|83875.5|83825.5|49
1622078230000|2021-05-27 01:17:10|83879.3|83829.3|83884.9|83834.9|83884.9|83834.9|83879.3|83829.3|39
1622078240000|2021-05-27 01:17:20|83884.6|83834.6|83889.5|83839.5|83890.9|83840.9|83884.1|83834.1|44
1622078250000|2021-05-27 01:17:30|83889.6|83839.6|83902.2|83852.2|83907.8|83857.8|83886.4|83836.4|55
1622078260000|2021-05-27 01:17:40|83910.1|83860.1|83897.4|83847.4|83917.4|83867.4|83896.3|83846.3|75
1622078270000|2021-05-27 01:17:50|83904.4|83854.4|83894.1|83844.1|83919.1|83869.1|83891.3|83841.3|79
1622078280000|2021-05-27 01:18:00|83889|83839|83895.2|83845.2|83906.4|83856.4|83889|83839|59
1622078290000|2021-05-27 01:18:10|83895.7|83845.7|83897.4|83847.4|83898|83848|83895|83845|25
1622078300000|2021-05-27 01:18:20|83898.2|83848.2|83910.8|83860.8|83919|83869|83893.1|83843.1|54
1622078310000|2021-05-27 01:18:30|83908.3|83858.3|83883.9|83833.9|83908.3|83858.3|83882.8|83832.8|61
1622078320000|2021-05-27 01:18:40|83883.5|83833.5|83880.1|83830.1|83883.8|83833.8|83878.6|83828.6|45
1622078330000|2021-05-27 01:18:50|83880.2|83830.2|83879.4|83829.4|83881.3|83831.3|83878|83828|35
1622078340000|2021-05-27 01:19:00|83879.3|83829.3|83876.6|83826.6|83879.6|83829.6|83875.1|83825.1|51
1622078350000|2021-05-27 01:19:10|83876.2|83826.2|83889.1|83839.1|83891.4|83841.4|83875.6|83825.6|43
1622078360000|2021-05-27 01:19:20|83892.7|83842.7|83876.6|83826.6|83900.8|83850.8|83868.5|83818.5|74
1622078370000|2021-05-27 01:19:30|83876.7|83826.7|83877.7|83827.7|83896.7|83846.7|83872.5|83822.5|59
1622078380000|2021-05-27 01:19:40|83880.2|83830.2|83881.5|83831.5|83900.4|83850.4|83878|83828|50
1622078390000|2021-05-27 01:19:50|83880.3|83830.3|83878.1|83828.1|83884.8|83834.8|83877.3|83827.3|43
1622078400000|2021-05-27 01:20:00|83879|83829|83882.3|83832.3|83882.3|83832.3|83878.3|83828.3|47
1622078410000|2021-05-27 01:20:10|83882.2|83832.2|83877.3|83827.3|83882.2|83832.2|83877.3|83827.3|38
1622078420000|2021-05-27 01:20:20|83877.2|83827.2|83884.1|83834.1|83884.1|83834.1|83877.2|83827.2|36
1622078430000|2021-05-27 01:20:30|83883.2|83833.2|83883.8|83833.8|83889|83839|83880.7|83830.7|49
1622078440000|2021-05-27 01:20:40|83883.7|83833.7|83890|83840|83890.5|83840.5|83883.5|83833.5|43
1622078450000|2021-05-27 01:20:50|83890.2|83840.2|83891.2|83841.2|83912.9|83862.9|83888.9|83838.9|77
1622078460000|2021-05-27 01:21:00|83896.5|83846.5|83887.7|83837.7|83910.9|83860.9|83885.9|83835.9|54
1622078470000|2021-05-27 01:21:10|83888.6|83838.6|83920.8|83870.8|83920.9|83870.9|83888.4|83838.4|56
1622078480000|2021-05-27 01:21:20|83920.6|83870.6|83921.3|83871.3|83921.3|83871.3|83918.4|83868.4|21
1622078490000|2021-05-27 01:21:30|83921.6|83871.6|83923.9|83873.9|83924.8|83874.8|83918.7|83868.7|32
1622078500000|2021-05-27 01:21:40|83923.8|83873.8|83921.2|83871.2|83926.4|83876.4|83921.2|83871.2|25
1622078510000|2021-05-27 01:21:50|83921.5|83871.5|83924.3|83874.3|83925|83875|83921.5|83871.5|32
1622078520000|2021-05-27 01:22:00|83922.5|83872.5|83921.7|83871.7|83928.4|83888.5|83913.1|83870.2|49
1622078530000|2021-05-27 01:22:10|83921.6|83871.6|83929.1|83879.1|83930.2|83880.2|83919.4|83869.4|43
1622078540000|2021-05-27 01:22:20|83928.8|83878.8|83930.6|83880.6|83930.6|83880.6|83928.5|83878.5|28
1622078550000|2021-05-27 01:22:30|83930.9|83880.9|83927.6|83877.6|83930.9|83880.9|83927.3|83877.3|27
1622078560000|2021-05-27 01:22:40|83927.3|83877.3|83920.1|83895.1|83930|83895.1|83916.6|83877|18
1622078570000|2021-05-27 01:22:50|83920.3|83895.3|83920.7|83895.7|83932.1|83896.5|83917.7|83879.9|17
1622078580000|2021-05-27 01:23:00|83921.4|83896.4|83929.9|83879.9|83931.1|83896.4|83913.2|83877.3|36
1622078590000|2021-05-27 01:23:10|83930|83880|83920.1|83895.1|83932.4|83895.6|83918.6|83879.7|27
1622078600000|2021-05-27 01:23:20|83932.5|83882.5|83932.2|83882.2|83933.7|83883.7|83931.1|83881.1|32
1622078610000|2021-05-27 01:23:30|83932.1|83882.1|83934.9|83884.9|83935|83885|83931.7|83881.7|27
1622078620000|2021-05-27 01:23:40|83935.6|83885.6|83935.9|83885.9|83935.9|83885.9|83934.6|83884.6|24
1622078630000|2021-05-27 01:23:50|83936|83886|83936.5|83886.5|83936.6|83886.6|83934.3|83884.3|23
1622078640000|2021-05-27 01:24:00|83936.3|83886.3|83936.3|83886.3|83937.2|83902.2|83924.1|83886.3|29
1622078650000|2021-05-27 01:24:10|83936.4|83886.4|83937.9|83887.9|83938.4|83888.4|83935.3|83885.3|27
1622078660000|2021-05-27 01:24:20|83938|83888|83936.9|83886.9|83939|83889|83936.9|83886.9|29
1622078670000|2021-05-27 01:24:30|83937|83887|83937.6|83887.6|83937.6|83887.6|83936.8|83886.8|24
1622078680000|2021-05-27 01:24:40|83937.3|83887.3|83937.4|83887.4|83937.9|83887.9|83935.5|83885.5|19
1622078690000|2021-05-27 01:24:50|83937.6|83887.6|83937.1|83887.1|83937.9|83887.9|83936.6|83886.6|16
1622078700000|2021-05-27 01:25:00|83937.6|83887.6|83937.9|83887.9|83938.1|83888.1|83936.7|83886.7|24
1622078710000|2021-05-27 01:25:10|83937.7|83887.7|83927.5|83902.5|83938.7|83903.6|83927.3|83887.5|17
1622078720000|2021-05-27 01:25:20|83927.7|83902.7|83924.7|83899.7|83938.2|83902.7|83924.2|83888|38
1622078730000|2021-05-27 01:25:30|83925.4|83900.4|83933.3|83883.3|83933.3|83901.1|83923.7|83876.8|27
1622078740000|2021-05-27 01:25:40|83932.5|83882.5|83936|83886|83937.1|83887.1|83932.4|83882.4|35
1622078750000|2021-05-27 01:25:50|83921.5|83896.5|83937|83887|83937.1|83898.8|83921.4|83881.9|30
1622078760000|2021-05-27 01:26:00|83936.9|83886.9|83927.3|83877.3|83938.1|83895.9|83919.8|83877.3|44
1622078770000|2021-05-27 01:26:10|83928|83878|83916.9|83891.9|83932.8|83893|83915.4|83875.2|44
1622078780000|2021-05-27 01:26:20|83916.3|83891.3|83928.5|83878.5|83929.8|83892.9|83915.4|83877.6|29
1622078790000|2021-05-27 01:26:30|83928.9|83878.9|83928.3|83878.3|83928.9|83878.9|83927.3|83877.3|28
1622078800000|2021-05-27 01:26:40|83928.4|83878.4|83929|83879|83929|83879|83926.4|83876.4|31
1622078810000|2021-05-27 01:26:50|83928.7|83878.7|83929.3|83879.3|83929.4|83879.4|83928.5|83878.5|16
1622078820000|2021-05-27 01:27:00|83928.6|83878.6|83924.9|83874.9|83929.1|83879.1|83924.4|83874.4|28
1622078830000|2021-05-27 01:27:10|83924.6|83874.6|83925.9|83875.9|83927.3|83877.3|83924.6|83874.6|26
1622078840000|2021-05-27 01:27:20|83926|83876|83926.2|83876.2|83926.3|83876.3|83926|83876|12
1622078850000|2021-05-27 01:27:30|83926.4|83876.4|83926.6|83876.6|83926.7|83876.7|83926.3|83876.3|8
1622078860000|2021-05-27 01:27:40|83926.5|83876.5|83927.5|83877.5|83927.6|83877.6|83925.2|83875.2|20
1622078870000|2021-05-27 01:27:50|83927.6|83877.6|83928.1|83878.1|83928.2|83878.2|83926.9|83876.9|15
1622078880000|2021-05-27 01:28:00|83928|83878|83922.1|83872.1|83929|83879|83922.1|83872.1|35
1622078890000|2021-05-27 01:28:10|83923.9|83873.9|83916.9|83866.9|83923.9|83873.9|83916.8|83866.8|26
1622078900000|2021-05-27 01:28:20|83904.3|83879.3|83917.4|83867.4|83917.7|83879.3|83904.3|83866.3|28
1622078910000|2021-05-27 01:28:30|83917.5|83867.5|83917|83867|83918.6|83868.6|83916.9|83866.9|37
1622078920000|2021-05-27 01:28:40|83915.8|83865.8|83914.5|83864.5|83915.8|83865.8|83911.4|83861.4|29
1622078930000|2021-05-27 01:28:50|83912.6|83862.6|83912|83862|83914.9|83864.9|83911.3|83861.3|15
1622078940000|2021-05-27 01:29:00|83911.3|83861.3|83912.7|83862.7|83912.9|83862.9|83911.1|83861.1|14
1622078950000|2021-05-27 01:29:10|83912.9|83862.9|83912.9|83862.9|83913.2|83863.2|83912.9|83862.9|4
1622078960000|2021-05-27 01:29:20|83913.2|83863.2|83913.4|83863.4|83913.4|83863.4|83912.7|83862.7|11
1622078970000|2021-05-27 01:29:30|83913.2|83863.2|83901.6|83876.6|83914.1|83876.6|83901.4|83862.8|10
1622078980000|2021-05-27 01:29:40|83901.5|83876.5|83914.1|83864.1|83915.8|83876.5|83901.5|83864.1|8
1622078990000|2021-05-27 01:29:50|83911.4|83861.4|83912.9|83862.9|83913|83863|83911.4|83861.4|13
1622079000000|2021-05-27 01:30:00|83914.1|83864.1|83909.1|83859.1|83915.4|83865.4|83905.7|83855.7|34
1622079010000|2021-05-27 01:30:10|83909.3|83859.3|83908.7|83858.7|83910.6|83860.6|83908.6|83858.6|14
1622079020000|2021-05-27 01:30:20|83908.8|83858.8|83906|83856|83909.7|83859.7|83906|83856|17
1622079030000|2021-05-27 01:30:30|83906.3|83856.3|83903.7|83853.7|83906.3|83856.3|83902|83852|31
1622079040000|2021-05-27 01:30:40|83903.9|83853.9|83902.4|83852.4|83904.6|83864.9|83885.8|83849|45
1622079050000|2021-05-27 01:30:50|83902.6|83852.6|83907.7|83857.7|83907.8|83857.8|83901.6|83851.6|29
1622079060000|2021-05-27 01:31:00|83907.6|83857.6|83905.7|83855.7|83909.7|83859.7|83905.6|83855.6|33
1622079070000|2021-05-27 01:31:10|83906|83856|83906.3|83856.3|83907.5|83857.5|83903|83853|27
1622079080000|2021-05-27 01:31:20|83906.2|83856.2|83904.5|83854.5|83907.6|83857.6|83904|83854|32
1622079090000|2021-05-27 01:31:30|83904.7|83854.7|83906.6|83856.6|83906.8|83856.8|83903.7|83853.7|20
1622079100000|2021-05-27 01:31:40|83905.7|83855.7|83905.8|83855.8|83906.6|83865.8|83890.8|83850.8|26
1622079110000|2021-05-27 01:31:50|83906|83856|83906.3|83856.3|83906.4|83856.4|83905.4|83855.4|22
1622079120000|2021-05-27 01:32:00|83906.4|83856.4|83907.5|83857.5|83907.5|83857.5|83905.9|83855.9|23
1622079130000|2021-05-27 01:32:10|83907.1|83857.1|83907.8|83857.8|83908.2|83858.2|83907.1|83857.1|17
1622079140000|2021-05-27 01:32:20|83907.6|83857.6|83907.4|83857.4|83907.6|83857.6|83905|83855|32
1622079150000|2021-05-27 01:32:30|83907.5|83857.5|83905.8|83855.8|83907.6|83867.8|83892.8|83855.5|26
1622079160000|2021-05-27 01:32:40|83905.9|83855.9|83907.6|83857.6|83907.9|83857.9|83905.9|83855.9|16
1622079170000|2021-05-27 01:32:50|83907.7|83857.7|83907.9|83857.9|83908.8|83858.8|83907.7|83857.7|21
1622079180000|2021-05-27 01:33:00|83907.7|83857.7|83893.9|83868.9|83912|83871.4|83892.5|83855.4|32
1622079190000|2021-05-27 01:33:10|83894.1|83869.1|83906.6|83856.6|83908.4|83869.9|83891.5|83855.2|25
1622079200000|2021-05-27 01:33:20|83906.8|83856.8|83909.4|83859.4|83912.8|83874.3|83895.2|83856.8|19
1622079210000|2021-05-27 01:33:30|83907.9|83857.9|83901.3|83851.3|83907.9|83870|83889.5|83851.1|26
1622079220000|2021-05-27 01:33:40|83900.1|83850.1|83900.6|83850.6|83900.7|83850.7|83899.6|83849.6|23
1622079230000|2021-05-27 01:33:50|83900.5|83850.5|83901.1|83851.1|83901.3|83851.3|83900.5|83850.5|10
1622079240000|2021-05-27 01:34:00|83901.2|83851.2|83903.9|83853.9|83905|83855|83901.2|83851.2|33
1622079250000|2021-05-27 01:34:10|83903.7|83853.7|83905.4|83855.4|83905.4|83855.4|83903.7|83853.7|28
1622079260000|2021-05-27 01:34:20|83905.5|83855.5|83905|83855|83906|83856|83904.9|83854.9|29
1622079270000|2021-05-27 01:34:30|83904.9|83854.9|83905.8|83855.8|83906.3|83856.3|83903|83853|26
1622079280000|2021-05-27 01:34:40|83905.4|83855.4|83905.2|83855.2|83908.7|83858.7|83904.6|83854.6|30
1622079290000|2021-05-27 01:34:50|83905.3|83855.3|83888.2|83863.2|83905.9|83863.2|83888.2|83850.7|33
1622079300000|2021-05-27 01:35:00|83888.6|83863.6|83900.6|83850.6|83901.6|83863.6|83888.6|83850.1|29
1622079310000|2021-05-27 01:35:10|83901.1|83851.1|83902.9|83852.9|83903.4|83853.4|83900.4|83850.4|24
1622079320000|2021-05-27 01:35:20|83903|83853|83902.2|83852.2|83904.2|83854.2|83901.1|83851.1|26
1622079330000|2021-05-27 01:35:30|83901.5|83851.5|83899.7|83849.7|83904.2|83854.2|83897.4|83847.4|28
1622079340000|2021-05-27 01:35:40|83905.2|83855.2|83901.8|83851.8|83905.2|83861.8|83886|83848.1|27
1622079350000|2021-05-27 01:35:50|83900.8|83850.8|83902.9|83852.9|83906.2|83856.2|83898.1|83848.1|31
1622079360000|2021-05-27 01:36:00|83904.8|83854.8|83902|83852|83906.3|83856.3|83902|83852|45
1622079370000|2021-05-27 01:36:10|83903.4|83853.4|83903.9|83853.9|83905|83855|83901.3|83851.3|36
1622079380000|2021-05-27 01:36:20|83904|83854|83903|83853|83904|83854|83902.9|83852.9|18
1622079390000|2021-05-27 01:36:30|83903.1|83853.1|83903.8|83853.8|83904.5|83854.5|83901.6|83851.6|20
1622079400000|2021-05-27 01:36:40|83904.1|83854.1|83888.3|83863.3|83906|83863.5|83887.7|83851.6|23
1622079410000|2021-05-27 01:36:50|83895|83870|83896.3|83846.3|83898.6|83870|83886.9|83844.5|25
1622079420000|2021-05-27 01:37:00|83896.4|83846.4|83896|83846|83897.9|83847.9|83894.1|83844.1|30
1622079430000|2021-05-27 01:37:10|83895.5|83845.5|83896.4|83846.4|83897.3|83847.3|83894.6|83844.6|33
1622079440000|2021-05-27 01:37:20|83896.3|83846.3|83905.5|83855.5|83905.5|83855.5|83896.3|83846.3|27
1622079450000|2021-05-27 01:37:30|83905.4|83855.4|83908.1|83858.1|83911.2|83861.2|83905.4|83855.4|42
1622079460000|2021-05-27 01:37:40|83908.2|83858.2|83898.5|83848.5|83908.2|83858.2|83898.5|83848.5|26
1622079470000|2021-05-27 01:37:50|83899.1|83849.1|83897.7|83847.7|83900.2|83850.2|83896.8|83846.8|36
1622079480000|2021-05-27 01:38:00|83897.2|83847.2|83899.6|83849.6|83900.7|83850.7|83897|83847|34
1622079490000|2021-05-27 01:38:10|83899.7|83849.7|83896.6|83846.6|83900.2|83850.2|83896.2|83846.2|40
1622079500000|2021-05-27 01:38:20|83896.9|83846.9|83894|83844|83897.6|83847.6|83894|83844|34
1622079510000|2021-05-27 01:38:30|83893.5|83843.5|83891.7|83841.7|83894.3|83844.3|83889.3|83839.3|40
1622079520000|2021-05-27 01:38:40|83891.9|83841.9|83893.8|83843.8|83894.3|83844.3|83891.9|83841.9|26
1622079530000|2021-05-27 01:38:50|83893.6|83843.6|83891.9|83841.9|83893.8|83843.8|83891.8|83841.8|22
1622079540000|2021-05-27 01:39:00|83891.8|83841.8|83894.9|83844.9|83897.3|83858|83882.1|83841.8|42
1622079550000|2021-05-27 01:39:10|83894|83844|83893.4|83843.4|83897.3|83847.3|83893.4|83843.4|38
1622079560000|2021-05-27 01:39:20|83893.7|83843.7|83895.7|83845.7|83896.3|83846.3|83893.7|83843.7|17
1622079570000|2021-05-27 01:39:30|83895.8|83845.8|83892.6|83842.6|83895.8|83855.5|83879.8|83842.3|44
1622079580000|2021-05-27 01:39:40|83893.2|83843.2|83893.9|83843.9|83894.2|83844.2|83893|83843|16
1622079590000|2021-05-27 01:39:50|83893.5|83843.5|83900.3|83850.3|83900.7|83850.7|83888.6|83838.6|44
1622079600000|2021-05-27 01:40:00|83900.7|83850.7|83896.8|83846.8|83900.9|83850.9|83896.8|83846.8|39
1622079610000|2021-05-27 01:40:10|83897|83847|83882.9|83857.9|83897|83858|83882.8|83843.5|26
1622079620000|2021-05-27 01:40:20|83883.2|83858.2|83893.9|83843.9|83895|83858.4|83883.2|83842.8|15
1622079630000|2021-05-27 01:40:30|83893.8|83843.8|83895|83845|83895.1|83845.1|83888.9|83838.9|36
1622079640000|2021-05-27 01:40:40|83895.1|83845.1|83889.3|83839.3|83895.3|83845.3|83888.1|83838.1|56
1622079650000|2021-05-27 01:40:50|83889.1|83839.1|83887.1|83837.1|83889.4|83851.7|83875.6|83836.6|39
1622079660000|2021-05-27 01:41:00|83887.4|83837.4|83883.8|83833.8|83887.4|83837.4|83880.8|83830.8|48
1622079670000|2021-05-27 01:41:10|83883.6|83833.6|83885.8|83835.8|83887.9|83837.9|83883.6|83833.6|45
1622079680000|2021-05-27 01:41:20|83885.7|83835.7|83884.1|83834.1|83888|83838|83884.1|83834.1|35
1622079690000|2021-05-27 01:41:30|83884.5|83834.5|83883.4|83833.4|83885.9|83835.9|83882.9|83832.9|41
1622079700000|2021-05-27 01:41:40|83882.6|83832.6|83876.5|83826.5|83885.8|83835.8|83876.5|83826.5|46
1622079710000|2021-05-27 01:41:50|83876.4|83826.4|83877.2|83827.2|83879|83829|83876.4|83826.4|47
1622079720000|2021-05-27 01:42:00|83877.3|83827.3|83883.5|83833.5|83885.1|83835.1|83877.2|83827.2|29
1622079730000|2021-05-27 01:42:10|83883.7|83833.7|83883.7|83833.7|83884.3|83834.3|83881.7|83831.7|29
1622079740000|2021-05-27 01:42:20|83883.8|83833.8|83883.6|83833.6|83883.9|83833.9|83883|83833|13
1622079750000|2021-05-27 01:42:30|83883.7|83833.7|83878.6|83828.6|83883.7|83833.7|83878.3|83828.3|39
1622079760000|2021-05-27 01:42:40|83878.9|83828.9|83879.1|83829.1|83879.6|83829.6|83876.3|83826.3|32
1622079770000|2021-05-27 01:42:50|83879|83829|83878.5|83828.5|83879.3|83829.3|83876.6|83826.6|35
1622079780000|2021-05-27 01:43:00|83879.3|83829.3|83880.1|83830.1|83880.5|83830.5|83879.2|83829.2|19
1622079790000|2021-05-27 01:43:10|83879.7|83829.7|83877.3|83827.3|83879.7|83829.7|83876|83826|30
1622079800000|2021-05-27 01:43:20|83877.5|83827.5|83877.8|83827.8|83877.9|83827.9|83877.3|83827.3|18
1622079810000|2021-05-27 01:43:30|83877.9|83827.9|83875.6|83825.6|83877.9|83827.9|83875.1|83825.1|21
1622079820000|2021-05-27 01:43:40|83876.1|83826.1|83866.9|83816.9|83876.2|83834.4|83859|83816.9|39
1622079830000|2021-05-27 01:43:50|83865.8|83815.8|83862.1|83812.1|83867|83817|83861.5|83811.5|32
1622079840000|2021-05-27 01:44:00|83862.2|83812.2|83867.1|83817.1|83867.7|83817.7|83860|83810|43
1622079850000|2021-05-27 01:44:10|83867.9|83817.9|83861.9|83836.9|83875|83837.1|83861.8|83817.3|26
1622079860000|2021-05-27 01:44:20|83862|83837|83876.4|83826.4|83876.5|83837|83862|83823.1|34
1622079870000|2021-05-27 01:44:30|83876.2|83826.2|83874.6|83824.6|83876.2|83826.2|83872.4|83822.4|38
1622079880000|2021-05-27 01:44:40|83874.7|83824.7|83872|83822|83874.9|83824.9|83870.8|83820.8|37
1622079890000|2021-05-27 01:44:50|83872.1|83822.1|83872.1|83822.1|83872.4|83822.4|83871.3|83821.3|29
1622079900000|2021-05-27 01:45:00|83872.2|83822.2|83869.1|83819.1|83872.7|83822.7|83868.8|83818.8|28
1622079910000|2021-05-27 01:45:10|83869|83819|83863.4|83838.4|83875.6|83838.4|83862.4|83819|22
1622079920000|2021-05-27 01:45:20|83876.2|83826.2|83874.5|83824.5|83876.4|83826.4|83874.1|83824.1|18
1622079930000|2021-05-27 01:45:30|83874.6|83824.6|83874.8|83824.8|83875|83825|83873.5|83823.5|18
1622079940000|2021-05-27 01:45:40|83874.7|83824.7|83876.8|83826.8|83876.8|83826.8|83874.6|83824.6|8
1622079950000|2021-05-27 01:45:50|83875.4|83825.4|83876.9|83826.9|83877.8|83840.9|83862.3|83825.4|22
1622079960000|2021-05-27 01:46:00|83876.5|83826.5|83877.2|83827.2|83877.5|83827.5|83876.5|83826.5|10
1622079970000|2021-05-27 01:46:10|83877.6|83827.6|83880.5|83830.5|83880.5|83830.5|83877.5|83827.5|19
1622079980000|2021-05-27 01:46:20|83880.4|83830.4|83886.5|83836.5|83886.7|83846.5|83870|83830.2|32
1622079990000|2021-05-27 01:46:30|83886.6|83836.6|83880.6|83830.6|83886.6|83836.6|83880.6|83830.6|29
1622080000000|2021-05-27 01:46:40|83879.9|83829.9|83876.3|83826.3|83880.1|83830.1|83876.3|83826.3|41
1622080010000|2021-05-27 01:46:50|83875.7|83825.7|83872.5|83822.5|83875.8|83825.8|83872|83822|36
1622080020000|2021-05-27 01:47:00|83872.6|83822.6|83870.7|83820.7|83872.6|83822.6|83870.6|83820.6|29
1622080030000|2021-05-27 01:47:10|83870.9|83820.9|83869.2|83819.2|83871.4|83821.4|83869|83819|29
1622080040000|2021-05-27 01:47:20|83869.1|83819.1|83880.1|83830.1|83880.1|83830.1|83869|83819|30
1622080050000|2021-05-27 01:47:30|83880.2|83830.2|83879.2|83829.2|83880.2|83830.2|83875.5|83825.5|39
1622080060000|2021-05-27 01:47:40|83879.1|83829.1|83875.5|83825.5|83879.5|83829.5|83874.1|83824.1|42
1622080070000|2021-05-27 01:47:50|83875.7|83825.7|83867.7|83817.7|83875.8|83837.5|83862.4|83817.1|25
1622080080000|2021-05-27 01:48:00|83866.1|83816.1|83860.3|83810.3|83867.6|83817.6|83858.2|83808.2|46
1622080090000|2021-05-27 01:48:10|83860.6|83810.6|83859.6|83809.6|83861.5|83811.5|83858.3|83808.3|35
1622080100000|2021-05-27 01:48:20|83859.7|83809.7|83859.3|83809.3|83862.7|83812.7|83859.3|83809.3|28
1622080110000|2021-05-27 01:48:30|83860|83810|83859.6|83809.6|83860.4|83810.4|83858.2|83808.2|25
1622080120000|2021-05-27 01:48:40|83859.4|83809.4|83841.4|83816.4|83860|83819.5|83841.4|83803.7|49
1622080130000|2021-05-27 01:48:50|83841.3|83816.3|83858.8|83808.8|83860|83819.9|83841.2|83808.2|25
1622080140000|2021-05-27 01:49:00|83858.9|83808.9|83866.3|83816.3|83866.7|83816.7|83856.9|83806.9|53
1622080150000|2021-05-27 01:49:10|83866.2|83816.2|83861.4|83811.4|83866.9|83816.9|83860.2|83810.2|42
1622080160000|2021-05-27 01:49:20|83861.3|83811.3|83865.6|83815.6|83866.2|83816.2|83861.3|83811.3|29
1622080170000|2021-05-27 01:49:30|83865.8|83815.8|83866|83816|83866.5|83816.5|83865.2|83815.2|27
1622080180000|2021-05-27 01:49:40|83866.1|83816.1|83866|83816|83866.5|83816.5|83866|83816|19
1622080190000|2021-05-27 01:49:50|83865.9|83815.9|83850.5|83825.5|83865.9|83826.6|83850.3|83813.5|24
1622080200000|2021-05-27 01:50:00|83863.5|83813.5|83864.5|83814.5|83865.3|83815.3|83863.3|83813.3|34
1622080210000|2021-05-27 01:50:10|83864.7|83814.7|83868.9|83818.9|83871.1|83821.1|83864.7|83814.7|51
1622080220000|2021-05-27 01:50:20|83869.9|83819.9|83858.4|83833.4|83871|83833.6|83858.3|83819.1|19
1622080230000|2021-05-27 01:50:30|83870.3|83820.3|83869.4|83819.4|83872.3|83822.3|83869.3|83819.3|43
1622080240000|2021-05-27 01:50:40|83868|83818|83869.6|83819.6|83870.3|83820.3|83867.8|83817.8|34
1622080250000|2021-05-27 01:50:50|83867.8|83817.8|83870.4|83820.4|83871.2|83821.2|83867.2|83817.2|28
1622080260000|2021-05-27 01:51:00|83870.3|83820.3|83875.2|83825.2|83875.2|83825.2|83870.3|83820.3|34
1622080270000|2021-05-27 01:51:10|83877.7|83827.7|83880.9|83830.9|83881.9|83831.9|83877.7|83827.7|42
1622080280000|2021-05-27 01:51:20|83880.8|83830.8|83875.6|83825.6|83881.4|83831.4|83875.4|83825.4|33
1622080290000|2021-05-27 01:51:30|83875.3|83825.3|83873.2|83823.2|83876.3|83826.3|83872.7|83822.7|48
1622080300000|2021-05-27 01:51:40|83873.6|83823.6|83876.5|83826.5|83876.9|83826.9|83873.6|83823.6|28
1622080310000|2021-05-27 01:51:50|83876.3|83826.3|83877.1|83827.1|83877.2|83827.2|83876.3|83826.3|20
1622080320000|2021-05-27 01:52:00|83876.9|83826.9|83881.5|83831.5|83881.5|83831.5|83876.2|83826.2|26
1622080330000|2021-05-27 01:52:10|83880|83830|83880.7|83830.7|83881.2|83831.2|83880|83830|21
1622080340000|2021-05-27 01:52:20|83880.8|83830.8|83880.7|83830.7|83881|83831|83880.2|83830.2|20
1622080350000|2021-05-27 01:52:30|83880.9|83830.9|83881.7|83831.7|83884.8|83845.7|83869.9|83830.2|23
1622080360000|2021-05-27 01:52:40|83882.2|83832.2|83879.5|83829.5|83882.7|83832.7|83879.1|83829.1|21
1622080370000|2021-05-27 01:52:50|83879.6|83829.6|83883.6|83833.6|83883.7|83846|83869.5|83828.5|36
1622080380000|2021-05-27 01:53:00|83883.8|83833.8|83883.3|83833.3|83884|83834|83883.1|83833.1|16
1622080390000|2021-05-27 01:53:10|83883.1|83833.1|83874.4|83849.4|83885.6|83849.4|83866.9|83825.7|55
1622080400000|2021-05-27 01:53:20|83872.9|83847.9|83871.8|83846.8|83885.4|83849.6|83870.5|83833.8|33
1622080410000|2021-05-27 01:53:30|83872|83847|83868.5|83843.5|83872.2|83847.2|83867.9|83842.9|31
1622080420000|2021-05-27 01:53:40|83868.4|83843.4|83874.3|83849.3|83886.5|83849.3|83868.2|83830.8|27
1622080430000|2021-05-27 01:53:50|83873.4|83848.4|83873.3|83848.3|83874|83849|83872.3|83847.3|39
1622080440000|2021-05-27 01:54:00|83873.6|83848.6|83875.1|83850.1|83875.3|83850.3|83873.5|83848.5|21
1622080450000|2021-05-27 01:54:10|83875|83850|83873.5|83848.5|83875.2|83850.2|83873.2|83848.2|29
1622080460000|2021-05-27 01:54:20|83873.4|83848.4|83874.4|83849.4|83874.8|83849.8|83872.2|83847.2|22
1622080470000|2021-05-27 01:54:30|83874.2|83849.2|83876.7|83851.7|83876.7|83851.7|83872.2|83847.2|36
1622080480000|2021-05-27 01:54:40|83876.8|83851.8|83874.6|83849.6|83876.8|83851.8|83874.5|83849.5|33
1622080490000|2021-05-27 01:54:50|83873.7|83848.7|83877.4|83852.4|83877.4|83852.4|83873.7|83848.7|40
1622080500000|2021-05-27 01:55:00|83877.5|83852.5|83880.7|83855.7|83891.8|83856.4|83877.3|83839.5|45
1622080510000|2021-05-27 01:55:10|83880.6|83855.6|83879.5|83854.5|83880.6|83855.6|83878.3|83853.3|33
1622080520000|2021-05-27 01:55:20|83879.3|83854.3|83876.7|83851.7|83879.3|83854.3|83876.1|83851.1|19
1622080530000|2021-05-27 01:55:30|83876.8|83851.8|83878.5|83853.5|83878.6|83853.6|83876.8|83851.8|26
1622080540000|2021-05-27 01:55:40|83877.3|83852.3|83878.4|83853.4|83878.4|83853.4|83877.3|83852.3|13
1622080550000|2021-05-27 01:55:50|83878.5|83853.5|83879.5|83854.5|83879.8|83854.8|83877.7|83852.7|25
1622080560000|2021-05-27 01:56:00|83879.7|83854.7|83880.3|83855.3|83880.5|83855.5|83879.5|83854.5|16
1622080570000|2021-05-27 01:56:10|83880.4|83855.4|83878.9|83853.9|83880.4|83855.4|83878.5|83853.5|25
1622080580000|2021-05-27 01:56:20|83879.1|83854.1|83878.1|83853.1|83879.7|83854.7|83878.1|83853.1|28
1622080590000|2021-05-27 01:56:30|83877.8|83852.8|83876.9|83851.9|83879.9|83854.9|83876.9|83851.9|22
1622080600000|2021-05-27 01:56:40|83878.4|83853.4|83875|83850|83888.2|83855.1|83873.2|83837|31
1622080610000|2021-05-27 01:56:50|83875.5|83850.5|83870.4|83845.4|83882.9|83850.5|83869.9|83832.6|31
1622080620000|2021-05-27 01:57:00|83870.7|83845.7|83870.5|83845.5|83871.3|83846.3|83869.2|83844.2|25
1622080630000|2021-05-27 01:57:10|83870.6|83845.6|83869.5|83844.5|83871.7|83846.7|83869.4|83844.4|16
1622080640000|2021-05-27 01:57:20|83869.6|83844.6|83864.2|83839.2|83878.9|83844.6|83864.2|83828.8|35
1622080650000|2021-05-27 01:57:30|83864.3|83839.3|83861.8|83836.8|83865.2|83840.2|83861.8|83836.8|40
1622080660000|2021-05-27 01:57:40|83861.7|83836.7|83860.2|83835.2|83862.1|83837.1|83860.2|83835.2|22
1622080670000|2021-05-27 01:57:50|83860.4|83835.4|83862.7|83812.7|83869.1|83835.4|83854.7|83812.7|37
1622080680000|2021-05-27 01:58:00|83861.8|83811.8|83858.7|83808.7|83861.8|83811.8|83854.7|83804.7|40
1622080690000|2021-05-27 01:58:10|83858.8|83808.8|83848.3|83823.3|83860.4|83825.3|83844|83807|42
1622080700000|2021-05-27 01:58:20|83848.9|83823.9|83862.1|83812.1|83862.3|83825.5|83848.3|83811|28
1622080710000|2021-05-27 01:58:30|83861.2|83811.2|83862.3|83812.3|83862.7|83812.7|83858.8|83808.8|45
1622080720000|2021-05-27 01:58:40|83862.1|83812.1|83861.8|83811.8|83862.7|83812.7|83859.3|83809.3|32
1622080730000|2021-05-27 01:58:50|83861.9|83811.9|83863.2|83813.2|83865.3|83815.3|83861.5|83811.5|30
1622080740000|2021-05-27 01:59:00|83864|83814|83861.3|83811.3|83864.9|83821.5|83846.5|83807.9|41
1622080750000|2021-05-27 01:59:10|83861.1|83811.1|83861.1|83811.1|83861.7|83811.7|83860.1|83810.1|42
1622080760000|2021-05-27 01:59:20|83861.2|83811.2|83860.3|83810.3|83861.5|83811.5|83860.3|83810.3|22
1622080770000|2021-05-27 01:59:30|83860.4|83810.4|83861.3|83811.3|83862.2|83812.2|83858.4|83808.4|26
1622080780000|2021-05-27 01:59:40|83861|83811|83849|83824|83864.3|83824.1|83848.3|83809.7|47
1622080790000|2021-05-27 01:59:50|83852.4|83827.4|83864.7|83814.7|83864.7|83827.4|83846.8|83809.2|37
1622080800000|2021-05-27 02:00:00|83866.6|83816.6|83852.8|83827.8|83866.9|83829|83849.6|83814.7|48
1622080810000|2021-05-27 02:00:10|83853.2|83828.2|83866.2|83816.2|83868.5|83829.3|83851.4|83816|34
1622080820000|2021-05-27 02:00:20|83866.1|83816.1|83860.7|83810.7|83866.1|83816.1|83860.2|83810.2|40
1622080830000|2021-05-27 02:00:30|83859.6|83809.6|83852.1|83827.1|83865.9|83828.4|83851|83809.4|29
1622080840000|2021-05-27 02:00:40|83852|83827|83863.9|83813.9|83863.9|83828.8|83850.5|83811.6|20
1622080850000|2021-05-27 02:00:50|83863.7|83813.7|83866.8|83816.8|83868.6|83818.6|83862.5|83812.5|37
1622080860000|2021-05-27 02:01:00|83854.4|83829.4|83853.6|83828.6|83854.8|83829.8|83853|83828|29
1622080870000|2021-05-27 02:01:10|83854.1|83829.1|83869.2|83819.2|83869.2|83830.3|83853.8|83818.4|28
1622080880000|2021-05-27 02:01:20|83869.4|83819.4|83864.1|83814.1|83869.4|83829.3|83853.5|83813.9|35
1622080890000|2021-05-27 02:01:30|83864.4|83814.4|83867.6|83817.6|83867.7|83817.7|83862.7|83812.7|35
1622080900000|2021-05-27 02:01:40|83866.1|83816.1|83849.4|83824.4|83867.6|83825.1|83849.3|83814.3|28
1622080910000|2021-05-27 02:01:50|83850.1|83825.1|83869.2|83819.2|83869.2|83828.7|83849.3|83818.3|42
1622080920000|2021-05-27 02:02:00|83870.9|83820.9|83866|83841|83878.6|83841.4|83865.1|83820.9|39
1622080930000|2021-05-27 02:02:10|83866.2|83841.2|83883|83833|83883|83841.4|83863.6|83827.8|51
1622080940000|2021-05-27 02:02:20|83883.3|83833.3|83881.2|83831.2|83883.8|83833.8|83880.2|83830.2|35
1622080950000|2021-05-27 02:02:30|83881.3|83831.3|83877.7|83827.7|83881.6|83831.6|83877.7|83827.7|38
1622080960000|2021-05-27 02:02:40|83877.6|83827.6|83868.1|83843.1|83882.6|83843.3|83862.9|83826|42
1622080970000|2021-05-27 02:02:50|83868.2|83843.2|83874.6|83824.6|83877.5|83843.2|83868.2|83821.6|43
1622080980000|2021-05-27 02:03:00|83874.7|83824.7|83875.1|83825.1|83875.7|83825.7|83874.7|83824.7|26
1622080990000|2021-05-27 02:03:10|83875.2|83825.2|83872.5|83822.5|83875.3|83825.3|83872.1|83822.1|36
1622081000000|2021-05-27 02:03:20|83872.3|83822.3|83875.7|83825.7|83876.5|83826.5|83872.2|83822.2|21
1622081010000|2021-05-27 02:03:30|83875.8|83825.8|83876.3|83826.3|83877.1|83839.8|83864.6|83825.8|12
1622081020000|2021-05-27 02:03:40|83876.4|83826.4|83875.4|83825.4|83876.5|83826.5|83875.3|83825.3|10
1622081030000|2021-05-27 02:03:50|83875.5|83825.5|83873.5|83823.5|83875.6|83839.3|83863.2|83823.5|24
1622081040000|2021-05-27 02:04:00|83873.6|83823.6|83871.9|83821.9|83873.6|83835.5|83859.5|83821.7|19
1622081050000|2021-05-27 02:04:10|83859.1|83834.1|83869.4|83819.4|83871.5|83834.1|83858.3|83819.4|25
1622081060000|2021-05-27 02:04:20|83870|83820|83872.4|83822.4|83872.5|83834.5|83857|83819.6|31
1622081070000|2021-05-27 02:04:30|83872|83822|83872.1|83822.1|83872.8|83822.8|83871.2|83821.2|35
1622081080000|2021-05-27 02:04:40|83872.2|83822.2|83869.5|83819.5|83872.3|83822.3|83869.5|83819.5|20
1622081090000|2021-05-27 02:04:50|83869.6|83819.6|83867.6|83817.6|83870|83820|83867.5|83817.5|24
1622081100000|2021-05-27 02:05:00|83867.9|83817.9|83867.9|83817.9|83870.5|83820.5|83866.9|83816.9|37
1622081110000|2021-05-27 02:05:10|83855.4|83830.4|83866.7|83816.7|83868.1|83830.4|83854.4|83816.5|34
1622081120000|2021-05-27 02:05:20|83866.5|83816.5|83866.4|83816.4|83867.4|83817.4|83864.8|83814.8|31
1622081130000|2021-05-27 02:05:30|83866.2|83816.2|83865.5|83815.5|83867.7|83817.7|83865.5|83815.5|22
1622081140000|2021-05-27 02:05:40|83865.6|83815.6|83864.1|83814.1|83865.7|83815.7|83864.1|83814.1|28
1622081150000|2021-05-27 02:05:50|83864.3|83814.3|83864.3|83814.3|83864.8|83826.7|83851.7|83814|22
1622081160000|2021-05-27 02:06:00|83864.2|83814.2|83852.2|83827.2|83864.4|83827.2|83851.7|83814|21
1622081170000|2021-05-27 02:06:10|83852|83827|83866.1|83816.1|83867.1|83830|83851.9|83814.5|27
1622081180000|2021-05-27 02:06:20|83865.4|83815.4|83866.3|83816.3|83866.7|83816.7|83865.4|83815.4|19
1622081190000|2021-05-27 02:06:30|83866.4|83816.4|83866.3|83816.3|83866.5|83816.5|83865.7|83815.7|15
1622081200000|2021-05-27 02:06:40|83865.8|83815.8|83866.5|83816.5|83866.5|83816.5|83865.5|83815.5|18
1622081210000|2021-05-27 02:06:50|83866.6|83816.6|83866.5|83816.5|83867.2|83829.9|83854.1|83815.9|14
1622081220000|2021-05-27 02:07:00|83866.3|83816.3|83850.8|83825.8|83866.3|83828.9|83850.8|83813.5|20
1622081230000|2021-05-27 02:07:10|83850.9|83825.9|83861.2|83811.2|83863.2|83826.6|83850.9|83810.8|31
1622081240000|2021-05-27 02:07:20|83861.3|83811.3|83860.6|83810.6|83861.9|83811.9|83860.5|83810.5|15
1622081250000|2021-05-27 02:07:30|83860.5|83810.5|83855.8|83805.8|83863|83813|83855.4|83805.4|31
1622081260000|2021-05-27 02:07:40|83855.9|83805.9|83856.1|83806.1|83856.8|83806.8|83855.6|83805.6|29
1622081270000|2021-05-27 02:07:50|83854.4|83804.4|83841.4|83816.4|83855.3|83817.5|83841.4|83801.4|43
1622081280000|2021-05-27 02:08:00|83841.7|83816.7|83852.1|83802.1|83855.2|83817.2|83841.7|83801.8|30
1622081290000|2021-05-27 02:08:10|83852.6|83802.6|83851.8|83801.8|83852.6|83802.6|83851.8|83801.8|13
1622081300000|2021-05-27 02:08:20|83852|83802|83852.8|83802.8|83852.8|83802.8|83851.9|83801.9|6
1622081310000|2021-05-27 02:08:30|83852.6|83802.6|83837.3|83812.3|83852.6|83815.6|83837.3|83800.2|27
1622081320000|2021-05-27 02:08:40|83837.1|83812.1|83845.7|83795.7|83851.3|83812.1|83837.1|83795.6|39
1622081330000|2021-05-27 02:08:50|83846.1|83796.1|83854.3|83804.3|83857.5|83807.5|83843.8|83793.8|51
1622081340000|2021-05-27 02:09:00|83853.6|83803.6|83852.7|83802.7|83854.5|83804.5|83852.2|83802.2|32
1622081350000|2021-05-27 02:09:10|83852.6|83802.6|83851.5|83801.5|83853.3|83803.3|83851.5|83801.5|10
1622081360000|2021-05-27 02:09:20|83852.2|83802.2|83857|83807|83857.9|83816.6|83841|83801.7|23
1622081370000|2021-05-27 02:09:30|83856.6|83806.6|83844.4|83819.4|83857.5|83819.4|83844.1|83806.1|24
1622081380000|2021-05-27 02:09:40|83844.2|83819.2|83852.2|83802.2|83857.7|83820.2|83843.6|83802.2|36
1622081390000|2021-05-27 02:09:50|83853.8|83803.8|83849.2|83799.2|83853.8|83803.8|83849.1|83799.1|35
1622081400000|2021-05-27 02:10:00|83849.3|83799.3|83855.1|83805.1|83856.6|83818.3|83842|83799.3|33
1622081410000|2021-05-27 02:10:10|83855|83805|83854.2|83804.2|83855.6|83805.6|83849.8|83799.8|25
1622081420000|2021-05-27 02:10:20|83843.2|83818.2|83857.3|83807.3|83857.3|83819.4|83842.8|83804.6|29
1622081430000|2021-05-27 02:10:30|83856|83806|83859.4|83809.4|83859.6|83809.6|83855.8|83805.8|16
1622081440000|2021-05-27 02:10:40|83859|83809|83851.8|83801.8|83859|83809|83851.1|83801.1|44
1622081450000|2021-05-27 02:10:50|83852|83802|83849.7|83799.7|83852|83802|83849.7|83799.7|30
1622081460000|2021-05-27 02:11:00|83849.6|83799.6|83847.3|83797.3|83849.6|83799.6|83847.2|83797.2|36
1622081470000|2021-05-27 02:11:10|83847.5|83797.5|83857.4|83807.4|83859.3|83809.3|83847.3|83797.3|40
1622081480000|2021-05-27 02:11:20|83857.3|83807.3|83860.1|83810.1|83861.3|83811.3|83856.6|83806.6|39
1622081490000|2021-05-27 02:11:30|83859.6|83809.6|83857.6|83807.6|83860.3|83810.3|83857.3|83807.3|32
1622081500000|2021-05-27 02:11:40|83857.5|83807.5|83858.4|83808.4|83858.4|83808.4|83857.3|83807.3|19
1622081510000|2021-05-27 02:11:50|83858.6|83808.6|83858.5|83808.5|83858.6|83808.6|83857.7|83807.7|12
1622081520000|2021-05-27 02:12:00|83857.9|83807.9|83858.2|83808.2|83864.2|83814.2|83856.9|83806.9|36
1622081530000|2021-05-27 02:12:10|83857|83807|83853.1|83803.1|83857.1|83820.3|83838.1|83800.8|45
1622081540000|2021-05-27 02:12:20|83853.4|83803.4|83855.1|83805.1|83855.2|83805.2|83850.8|83800.8|38
1622081550000|2021-05-27 02:12:30|83854.3|83804.3|83855|83805|83855.3|83805.3|83854.3|83804.3|24
1622081560000|2021-05-27 02:12:40|83855.1|83805.1|83854.1|83804.1|83855.1|83805.1|83854|83804|23
1622081570000|2021-05-27 02:12:50|83854|83804|83854.8|83804.8|83855.7|83805.7|83851.9|83801.9|34
1622081580000|2021-05-27 02:13:00|83855|83805|83838.3|83813.3|83855.1|83817.6|83838.3|83799.9|32
1622081590000|2021-05-27 02:13:10|83838.1|83813.1|83848.6|83798.6|83851|83813.2|83837.9|83798.3|38
1622081600000|2021-05-27 02:13:20|83848.9|83798.9|83844.1|83794.1|83848.9|83809.7|83834.7|83793.9|35
1622081610000|2021-05-27 02:13:30|83844.4|83794.4|83846|83796|83846.7|83796.7|83843.8|83793.8|33
1622081620000|2021-05-27 02:13:40|83845.9|83795.9|83848.4|83798.4|83848.4|83798.4|83845.7|83795.7|27
1622081630000|2021-05-27 02:13:50|83848.2|83798.2|83832|83807|83848.4|83807.2|83831.8|83792.5|46
1622081640000|2021-05-27 02:14:00|83832.3|83807.3|83843.5|83793.5|83845.9|83809.1|83831.2|83793.2|28
1622081650000|2021-05-27 02:14:10|83843.4|83793.4|83845.2|83795.2|83845.2|83795.2|83842.2|83792.2|24
1622081660000|2021-05-27 02:14:20|83845.4|83795.4|83847|83797|83848.3|83811.5|83835.8|83793.1|30
1622081670000|2021-05-27 02:14:30|83847.5|83797.5|83845.5|83795.5|83847.5|83797.5|83844.9|83794.9|16
1622081680000|2021-05-27 02:14:40|83845.3|83795.3|83846.1|83796.1|83847|83797|83844.6|83794.6|18
1622081690000|2021-05-27 02:14:50|83846.3|83796.3|83845.5|83795.5|83846.6|83796.6|83841.2|83791.2|29
1622081700000|2021-05-27 02:15:00|83846.1|83796.1|83841.8|83791.8|83846.5|83808.7|83832.9|83791.6|36
1622081710000|2021-05-27 02:15:10|83841.6|83791.6|83843.5|83793.5|83844.9|83794.9|83840.1|83790.1|30
1622081720000|2021-05-27 02:15:20|83843.6|83793.6|83841|83791|83844.4|83794.4|83837.7|83787.7|20
1622081730000|2021-05-27 02:15:30|83840|83790|83840.5|83790.5|83840.9|83790.9|83839.6|83789.6|35
1622081740000|2021-05-27 02:15:40|83840.4|83790.4|83841.5|83791.5|83843.9|83793.9|83840.4|83790.4|22
1622081750000|2021-05-27 02:15:50|83842|83792|83838.5|83788.5|83842.5|83792.5|83836|83786|32
1622081760000|2021-05-27 02:16:00|83839.6|83789.6|83836.8|83786.8|83839.6|83789.6|83836.8|83786.8|20
1622081770000|2021-05-27 02:16:10|83837|83787|83831.2|83781.2|83837.1|83787.1|83830.3|83780.3|26
1622081780000|2021-05-27 02:16:20|83831.6|83781.6|83832.4|83782.4|83832.7|83782.7|83825.7|83775.7|42
1622081790000|2021-05-27 02:16:30|83830.9|83780.9|83831.1|83781.1|83833.2|83783.2|83830.7|83780.7|22
1622081800000|2021-05-27 02:16:40|83831.3|83781.3|83831.9|83781.9|83832.1|83782.1|83831.3|83781.3|10
1622081810000|2021-05-27 02:16:50|83831.8|83781.8|83839.1|83789.1|83839.1|83789.1|83831.2|83781.2|20
1622081820000|2021-05-27 02:17:00|83840|83790|83842.4|83792.4|83844.5|83794.5|83836.5|83786.5|44
1622081830000|2021-05-27 02:17:10|83842.1|83792.1|83838.9|83788.9|83844.3|83794.3|83837.8|83787.8|43
1622081840000|2021-05-27 02:17:20|83839|83789|83839.7|83789.7|83839.7|83789.7|83838|83788|19
1622081850000|2021-05-27 02:17:30|83839.8|83789.8|83840.5|83790.5|83840.5|83790.5|83839.7|83789.7|20
1622081860000|2021-05-27 02:17:40|83840.4|83790.4|83840.9|83790.9|83841.2|83791.2|83839.8|83789.8|14
1622081870000|2021-05-27 02:17:50|83841.2|83791.2|83840.9|83790.9|83841.5|83791.5|83839.8|83789.8|24
1622081880000|2021-05-27 02:18:00|83841|83791|83843|83793|83843.1|83793.1|83841|83791|29
1622081890000|2021-05-27 02:18:10|83843.2|83793.2|83841.3|83791.3|83845.3|83795.3|83840.1|83790.1|41
1622081900000|2021-05-27 02:18:20|83841.2|83791.2|83847.3|83797.3|83847.6|83797.6|83840.6|83790.6|31
1622081910000|2021-05-27 02:18:30|83847.4|83797.4|83842.4|83792.4|83852.2|83802.2|83841.8|83791.8|40
1622081920000|2021-05-27 02:18:40|83842.3|83792.3|83840.1|83790.1|83848.1|83798.1|83836.7|83786.7|30
1622081930000|2021-05-27 02:18:50|83840.8|83790.8|83838.8|83788.8|83841.2|83791.2|83838.7|83788.7|18
1622081940000|2021-05-27 02:19:00|83839.1|83789.1|83840.1|83790.1|83840.2|83790.2|83839.1|83789.1|15
1622081950000|2021-05-27 02:19:10|83839.9|83789.9|83841.3|83791.3|83841.8|83791.8|83838.1|83788.1|16
1622081960000|2021-05-27 02:19:20|83841.5|83791.5|83840.9|83790.9|83841.6|83791.6|83840.6|83790.6|23
1622081970000|2021-05-27 02:19:30|83841|83791|83840.9|83790.9|83841|83791|83840.1|83790.1|15
1622081980000|2021-05-27 02:19:40|83840.8|83790.8|83839.9|83789.9|83840.8|83790.8|83839.2|83789.2|14
1622081990000|2021-05-27 02:19:50|83840.2|83790.2|83842.2|83792.2|83842.6|83792.6|83840.2|83790.2|22
1622082000000|2021-05-27 02:20:00|83841.7|83791.7|83847.1|83797.1|83848.1|83798.1|83841.1|83791.1|43
1622082010000|2021-05-27 02:20:10|83847.3|83797.3|83849.5|83799.5|83849.5|83799.5|83845.6|83795.6|29
1622082020000|2021-05-27 02:20:20|83849.7|83799.7|83845.9|83795.9|83854.8|83804.8|83840.9|83790.9|50
1622082030000|2021-05-27 02:20:30|83846.3|83796.3|83848.6|83798.6|83852.8|83802.8|83844.8|83794.8|48
1622082040000|2021-05-27 02:20:40|83848.5|83798.5|83848.3|83798.3|83849.4|83799.4|83848.2|83798.2|18
1622082050000|2021-05-27 02:20:50|83848.4|83798.4|83847.5|83797.5|83848.7|83798.7|83846.8|83796.8|25
1622082060000|2021-05-27 02:21:00|83847.4|83797.4|83849.2|83799.2|83849.3|83799.3|83847.4|83797.4|25
1622082070000|2021-05-27 02:21:10|83848.9|83798.9|83847.3|83797.3|83849.2|83799.2|83846.1|83796.1|19
1622082080000|2021-05-27 02:21:20|83847.6|83797.6|83848|83798|83848|83798|83847.2|83797.2|20
1622082090000|2021-05-27 02:21:30|83848.1|83798.1|83847.8|83797.8|83848.1|83798.1|83847.3|83797.3|17
1622082100000|2021-05-27 02:21:40|83847.7|83797.7|83850.9|83800.9|83850.9|83800.9|83847.2|83797.2|29
1622082110000|2021-05-27 02:21:50|83850.8|83800.8|83849.1|83799.1|83852.5|83802.5|83848.8|83798.8|25
1622082120000|2021-05-27 02:22:00|83849.4|83799.4|83849.3|83799.3|83850|83800|83848.8|83798.8|17
1622082130000|2021-05-27 02:22:10|83849.5|83799.5|83849.4|83799.4|83849.7|83799.7|83847.7|83797.7|21
1622082140000|2021-05-27 02:22:20|83836.6|83811.6|83849.6|83799.6|83850.2|83811.7|83836.6|83799.4|13
1622082150000|2021-05-27 02:22:30|83849.7|83799.7|83849.8|83799.8|83851|83801|83849.6|83799.6|27
1622082160000|2021-05-27 02:22:40|83849.7|83799.7|83849.8|83799.8|83849.9|83799.9|83849.6|83799.6|11
1622082170000|2021-05-27 02:22:50|83849.7|83799.7|83848.4|83798.4|83849.7|83799.7|83848.2|83798.2|17
1622082180000|2021-05-27 02:23:00|83848.1|83798.1|83847.7|83797.7|83848.5|83798.5|83845.6|83795.6|20
1622082190000|2021-05-27 02:23:10|83845.8|83795.8|83848.8|83798.8|83850.7|83800.7|83845.7|83795.7|45
1622082200000|2021-05-27 02:23:20|83848.3|83798.3|83846.6|83796.6|83849|83799|83846.6|83796.6|11
1622082210000|2021-05-27 02:23:30|83845|83795|83844.8|83794.8|83845|83795|83844.4|83794.4|16
1622082220000|2021-05-27 02:23:40|83844.9|83794.9|83828.6|83803.6|83845|83807.9|83828.6|83790.8|20
1622082230000|2021-05-27 02:23:50|83828.5|83803.5|83842|83792|83846.8|83804.6|83828.5|83785.1|44
1622082240000|2021-05-27 02:24:00|83841.7|83791.7|83843.7|83793.7|83843.7|83793.7|83841.7|83791.7|27
1622082250000|2021-05-27 02:24:10|83843.8|83793.8|83845.3|83795.3|83845.6|83795.6|83843.8|83793.8|35
1622082260000|2021-05-27 02:24:20|83844.6|83794.6|83846.2|83796.2|83846.3|83796.3|83844.6|83794.6|13
1622082270000|2021-05-27 02:24:30|83846.4|83796.4|83844.9|83794.9|83846.7|83796.7|83844.4|83794.4|29
1622082280000|2021-05-27 02:24:40|83845|83795|83842.7|83792.7|83845|83795|83842.6|83792.6|13
1622082290000|2021-05-27 02:24:50|83844.2|83794.2|83845.2|83795.2|83845.9|83795.9|83843.8|83793.8|36
1622082300000|2021-05-27 02:25:00|83845.3|83795.3|83843.1|83793.1|83845.7|83795.7|83843.1|83793.1|29
1622082310000|2021-05-27 02:25:10|83843|83793|83840.5|83790.5|83843.4|83793.4|83840.3|83790.3|24
1622082320000|2021-05-27 02:25:20|83840.6|83790.6|83841.7|83791.7|83842.2|83792.2|83839.7|83789.7|21
1622082330000|2021-05-27 02:25:30|83841.9|83791.9|83844|83794|83844|83794|83840.5|83790.5|27
1622082340000|2021-05-27 02:25:40|83843.7|83793.7|83844.6|83794.6|83845.8|83795.8|83842.6|83792.6|23
1622082350000|2021-05-27 02:25:50|83844.7|83794.7|83845.4|83795.4|83845.5|83795.5|83844|83794|26
1622082360000|2021-05-27 02:26:00|83845.3|83795.3|83844.6|83794.6|83845.5|83795.5|83844.4|83794.4|17
1622082370000|2021-05-27 02:26:10|83844.7|83794.7|83843.9|83793.9|83844.7|83794.7|83842.6|83792.6|33
1622082380000|2021-05-27 02:26:20|83843.8|83793.8|83844.3|83794.3|83844.3|83794.3|83843.7|83793.7|17
1622082390000|2021-05-27 02:26:30|83844.5|83794.5|83844.7|83794.7|83845|83795|83844.2|83794.2|25
1622082400000|2021-05-27 02:26:40|83844.6|83794.6|83842.9|83792.9|83844.7|83794.7|83841.6|83791.6|16
1622082410000|2021-05-27 02:26:50|83843.3|83793.3|83844.5|83794.5|83844.9|83794.9|83843.2|83793.2|17
1622082420000|2021-05-27 02:27:00|83844.6|83794.6|83847.1|83797.1|83848.9|83798.9|83843.3|83793.3|35
1622082430000|2021-05-27 02:27:10|83847|83797|83847.2|83797.2|83847.6|83797.6|83847|83797|16
1622082440000|2021-05-27 02:27:20|83847.4|83797.4|83850.2|83800.2|83850.2|83800.2|83846.9|83796.9|25
1622082450000|2021-05-27 02:27:30|83850.1|83800.1|83851.9|83801.9|83851.9|83801.9|83850|83800|23
1622082460000|2021-05-27 02:27:40|83851.7|83801.7|83852.2|83802.2|83852.7|83802.7|83851.6|83801.6|15
1622082470000|2021-05-27 02:27:50|83852.3|83802.3|83855.7|83805.7|83857|83807|83851.9|83801.9|21
1622082480000|2021-05-27 02:28:00|83856.1|83806.1|83856.8|83806.8|83857|83807|83854.9|83804.9|38
1622082490000|2021-05-27 02:28:10|83856.5|83806.5|83857.2|83807.2|83857.9|83807.9|83856|83806|56
1622082500000|2021-05-27 02:28:20|83857.4|83807.4|83856.4|83806.4|83857.4|83807.4|83856.2|83806.2|38
1622082510000|2021-05-27 02:28:30|83857|83807|83860|83810|83861.7|83811.7|83855.6|83805.6|32
1622082520000|2021-05-27 02:28:40|83860.1|83810.1|83857.4|83807.4|83860.3|83810.3|83857|83807|36
1622082530000|2021-05-27 02:28:50|83857.5|83807.5|83853.4|83803.4|83857.5|83807.5|83853.2|83803.2|46
1622082540000|2021-05-27 02:29:00|83853.3|83803.3|83853.4|83803.4|83853.7|83803.7|83852.9|83802.9|22
1622082550000|2021-05-27 02:29:10|83853.1|83803.1|83852.1|83802.1|83853.1|83803.1|83851.8|83801.8|18
1622082560000|2021-05-27 02:29:20|83852.2|83802.2|83849|83799|83852.4|83802.4|83849|83799|27
1622082570000|2021-05-27 02:29:30|83849.4|83799.4|83849.2|83799.2|83850.7|83800.7|83848.9|83798.9|29
1622082580000|2021-05-27 02:29:40|83849.4|83799.4|83850.3|83800.3|83851.5|83801.5|83848.7|83798.7|36
1622082590000|2021-05-27 02:29:50|83850.5|83800.5|83853.2|83803.2|83854.4|83804.4|83850.2|83800.2|40
1622082600000|2021-05-27 02:30:00|83854.3|83804.3|83848.8|83798.8|83854.3|83808.6|83832.6|83795.4|44
1622082610000|2021-05-27 02:30:10|83848.4|83798.4|83846.8|83796.8|83848.7|83798.7|83846.5|83796.5|23
1622082620000|2021-05-27 02:30:20|83846.6|83796.6|83846.4|83796.4|83846.8|83796.8|83846.1|83796.1|24
1622082630000|2021-05-27 02:30:30|83846.3|83796.3|83848.9|83798.9|83849.2|83799.2|83846|83796|26
1622082640000|2021-05-27 02:30:40|83848.8|83798.8|83849|83799|83849.8|83799.8|83848.7|83798.7|13
1622082650000|2021-05-27 02:30:50|83848.9|83798.9|83853.9|83803.9|83857.8|83816|83840.7|83798.3|37
1622082660000|2021-05-27 02:31:00|83854|83804|83852.9|83802.9|83854.8|83804.8|83851.2|83801.2|32
1622082670000|2021-05-27 02:31:10|83852.5|83802.5|83848.4|83798.4|83853.2|83803.2|83847.9|83797.9|42
1622082680000|2021-05-27 02:31:20|83848.6|83798.6|83845.2|83795.2|83848.9|83798.9|83844.4|83794.4|33
1622082690000|2021-05-27 02:31:30|83846.3|83796.3|83852.3|83802.3|83853.3|83803.3|83845.7|83795.7|49
1622082700000|2021-05-27 02:31:40|83852.2|83802.2|83851.2|83801.2|83852.5|83802.5|83850.5|83800.5|40
1622082710000|2021-05-27 02:31:50|83851.6|83801.6|83852.8|83802.8|83853.2|83803.2|83849.9|83799.9|30
1622082720000|2021-05-27 02:32:00|83852.7|83802.7|83852.7|83802.7|83853.8|83803.8|83852.7|83802.7|20
1622082730000|2021-05-27 02:32:10|83852.5|83802.5|83851.3|83801.3|83852.5|83802.5|83849.3|83799.3|34
1622082740000|2021-05-27 02:32:20|83852.5|83802.5|83851.9|83801.9|83852.5|83802.5|83851.2|83801.2|15
1622082750000|2021-05-27 02:32:30|83852.2|83802.2|83849.9|83799.9|83854.3|83804.3|83849.9|83799.9|34
1622082760000|2021-05-27 02:32:40|83849.8|83799.8|83848.2|83798.2|83850.9|83800.9|83847.6|83797.6|30
1622082770000|2021-05-27 02:32:50|83847.8|83797.8|83849.9|83799.9|83849.9|83799.9|83847.8|83797.8|18
1622082780000|2021-05-27 02:33:00|83850|83800|83854.8|83804.8|83857.3|83807.3|83849.8|83799.8|37
1622082790000|2021-05-27 02:33:10|83854.9|83804.9|83856.6|83806.6|83856.8|83806.8|83852.4|83802.4|30
1622082800000|2021-05-27 02:33:20|83856.4|83806.4|83858.8|83808.8|83859.2|83809.2|83856.4|83806.4|31
1622082810000|2021-05-27 02:33:30|83859.2|83809.2|83862.3|83812.3|83863.3|83813.3|83859.2|83809.2|30
1622082820000|2021-05-27 02:33:40|83862.2|83812.2|83863.7|83813.7|83863.9|83813.9|83862|83812|15
1622082830000|2021-05-27 02:33:50|83864|83814|83864.1|83814.1|83864.6|83814.6|83863.5|83813.5|20
1622082840000|2021-05-27 02:34:00|83864.2|83814.2|83866.4|83816.4|83866.8|83816.8|83863.6|83813.6|34
1622082850000|2021-05-27 02:34:10|83866.5|83816.5|83866.9|83816.9|83867.2|83817.2|83865.9|83815.9|21
1622082860000|2021-05-27 02:34:20|83866.8|83816.8|83868.9|83818.9|83868.9|83818.9|83866.3|83816.3|34
1622082870000|2021-05-27 02:34:30|83868.8|83818.8|83868.9|83818.9|83869.2|83819.2|83868.4|83818.4|29
1622082880000|2021-05-27 02:34:40|83868.5|83818.5|83863.5|83813.5|83869.7|83819.7|83863.5|83813.5|37
1622082890000|2021-05-27 02:34:50|83862.7|83812.7|83863.7|83813.7|83864.8|83814.8|83861.1|83811.1|37
1622082900000|2021-05-27 02:35:00|83863.8|83813.8|83856.2|83806.2|83863.8|83813.8|83855.6|83805.6|44
1622082910000|2021-05-27 02:35:10|83856.5|83806.5|83856.8|83806.8|83857.2|83818.7|83843|83804.3|37
1622082920000|2021-05-27 02:35:20|83856.9|83806.9|83857.2|83807.2|83857.2|83807.2|83856.9|83806.9|6
1622082930000|2021-05-27 02:35:30|83857.4|83807.4|83856.4|83806.4|83857.4|83807.4|83855.1|83805.1|30
1622082940000|2021-05-27 02:35:40|83856.5|83806.5|83857.5|83807.5|83859.1|83809.1|83856|83806|47
1622082950000|2021-05-27 02:35:50|83857|83807|83855.2|83805.2|83857.1|83807.1|83855|83805|21
1622082960000|2021-05-27 02:36:00|83855.1|83805.1|83857.4|83807.4|83858|83808|83854.1|83804.1|33
1622082970000|2021-05-27 02:36:10|83857.3|83807.3|83855.4|83805.4|83857.3|83807.3|83855|83805|27
1622082980000|2021-05-27 02:36:20|83855.2|83805.2|83855.6|83805.6|83855.6|83805.6|83854.5|83804.5|19
1622082990000|2021-05-27 02:36:30|83855.3|83805.3|83856|83806|83856.1|83806.1|83854.9|83804.9|15
1622083000000|2021-05-27 02:36:40|83856.2|83806.2|83855.9|83805.9|83856.4|83806.4|83855.5|83805.5|10
1622083010000|2021-05-27 02:36:50|83856.2|83806.2|83856.2|83806.2|83856.7|83806.7|83855.6|83805.6|19
1622083020000|2021-05-27 02:37:00|83856.1|83806.1|83855.9|83805.9|83856.1|83806.1|83855.6|83805.6|12
1622083030000|2021-05-27 02:37:10|83855.8|83805.8|83856.5|83806.5|83858|83808|83855.8|83805.8|27
1622083040000|2021-05-27 02:37:20|83855.7|83805.7|83853.1|83803.1|83855.9|83805.9|83853.1|83803.1|28
1622083050000|2021-05-27 02:37:30|83853|83803|83851.7|83801.7|83855|83805|83850.8|83800.8|25
1622083060000|2021-05-27 02:37:40|83851.4|83801.4|83855.3|83805.3|83855.9|83805.9|83851.4|83801.4|33
1622083070000|2021-05-27 02:37:50|83855.9|83805.9|83855.4|83805.4|83855.9|83805.9|83855.2|83805.2|9
1622083080000|2021-05-27 02:38:00|83855.8|83805.8|83853.9|83803.9|83855.8|83805.8|83853.7|83803.7|16
1622083090000|2021-05-27 02:38:10|83854.2|83804.2|83855.9|83805.9|83856.3|83806.3|83853.9|83803.9|26
1622083100000|2021-05-27 02:38:20|83855.2|83805.2|83852.8|83802.8|83855.2|83805.2|83852.3|83802.3|38
1622083110000|2021-05-27 02:38:30|83852.2|83802.2|83856.4|83806.4|83856.8|83806.8|83852.2|83802.2|27
1622083120000|2021-05-27 02:38:40|83855.9|83805.9|83856.1|83806.1|83856.4|83806.4|83855.7|83805.7|15
1622083130000|2021-05-27 02:38:50|83856.4|83806.4|83855.1|83805.1|83857.1|83807.1|83854.8|83804.8|28
1622083140000|2021-05-27 02:39:00|83855.3|83805.3|83855.3|83805.3|83855.6|83805.6|83854.7|83804.7|23
1622083150000|2021-05-27 02:39:10|83855.4|83805.4|83853.1|83803.1|83855.7|83805.7|83852.7|83802.7|24
1622083160000|2021-05-27 02:39:20|83852.9|83802.9|83854.2|83804.2|83854.6|83804.6|83852.9|83802.9|27
1622083170000|2021-05-27 02:39:30|83854|83804|83853.1|83803.1|83854.1|83804.1|83852.4|83802.4|15
1622083180000|2021-05-27 02:39:40|83853.3|83803.3|83852.3|83802.3|83853.3|83803.3|83851.6|83801.6|21
1622083190000|2021-05-27 02:39:50|83852.5|83802.5|83852.1|83802.1|83852.6|83802.6|83851.7|83801.7|21
1622083200000|2021-05-27 02:40:00|83851.9|83801.9|83853.2|83803.2|83853.3|83803.3|83851.7|83801.7|14
1622083210000|2021-05-27 02:40:10|83853.1|83803.1|83852.9|83802.9|83853.2|83803.2|83850.8|83800.8|19
1622083220000|2021-05-27 02:40:20|83852.8|83802.8|83847.9|83797.9|83853|83810.2|83834.9|83797.8|19
1622083230000|2021-05-27 02:40:30|83847.2|83797.2|83848|83798|83848.4|83798.4|83847.2|83797.2|31
1622083240000|2021-05-27 02:40:40|83848.1|83798.1|83847|83797|83848.1|83798.1|83846.9|83796.9|15
1622083250000|2021-05-27 02:40:50|83846.8|83796.8|83845.9|83795.9|83846.8|83796.8|83845.9|83795.9|14
1622083260000|2021-05-27 02:41:00|83845.8|83795.8|83842.5|83792.5|83845.8|83795.8|83842.2|83792.2|17
1622083270000|2021-05-27 02:41:10|83842.4|83792.4|83841.7|83791.7|83842.5|83792.5|83841.4|83791.4|14
1622083280000|2021-05-27 02:41:20|83841.6|83791.6|83834.8|83784.8|83841.9|83791.9|83833.9|83783.9|35
1622083290000|2021-05-27 02:41:30|83835.1|83785.1|83832.3|83782.3|83835.1|83785.1|83831.7|83781.7|31
1622083300000|2021-05-27 02:41:40|83832.7|83782.7|83834.6|83784.6|83838.3|83788.3|83832.7|83782.7|56
1622083310000|2021-05-27 02:41:50|83834.5|83784.5|83833.5|83783.5|83834.5|83784.5|83833.4|83783.4|17
1622083320000|2021-05-27 02:42:00|83833.3|83783.3|83832.3|83782.3|83833.3|83783.3|83831.6|83781.6|31
1622083330000|2021-05-27 02:42:10|83832.1|83782.1|83831.8|83781.8|83832.9|83782.9|83831.6|83781.6|17
1622083340000|2021-05-27 02:42:20|83832.1|83782.1|83832|83782|83832.2|83782.2|83830.9|83780.9|29
1622083350000|2021-05-27 02:42:30|83831.3|83781.3|83840.9|83790.9|83842.1|83792.1|83831.3|83781.3|46
1622083360000|2021-05-27 02:42:40|83841|83791|83839.5|83789.5|83841.3|83791.3|83838.9|83788.9|21
1622083370000|2021-05-27 02:42:50|83839.4|83789.4|83839.5|83789.5|83839.8|83789.8|83839.2|83789.2|8
1622083380000|2021-05-27 02:43:00|83839.6|83789.6|83840.3|83790.3|83840.6|83790.6|83839.6|83789.6|17
1622083390000|2021-05-27 02:43:10|83840.1|83790.1|83840.2|83790.2|83840.4|83790.4|83839.6|83789.6|11
1622083400000|2021-05-27 02:43:20|83840.3|83790.3|83841.8|83791.8|83842|83792|83839.8|83789.8|27
1622083410000|2021-05-27 02:43:30|83842|83792|83845.7|83795.7|83846|83804.5|83829.2|83791.6|39
1622083420000|2021-05-27 02:43:40|83845.8|83795.8|83845.6|83795.6|83846.4|83796.4|83845.4|83795.4|16
1622083430000|2021-05-27 02:43:50|83845.5|83795.5|83843.6|83793.6|83847|83797|83843.2|83793.2|36
1622083440000|2021-05-27 02:44:00|83843.9|83793.9|83840.8|83790.8|83844.5|83794.5|83838.3|83788.3|38
1622083450000|2021-05-27 02:44:10|83840.9|83790.9|83841.5|83791.5|83841.6|83791.6|83838.7|83788.7|37
1622083460000|2021-05-27 02:44:20|83842|83792|83837.6|83787.6|83844.4|83794.4|83837.6|83787.6|46
1622083470000|2021-05-27 02:44:30|83837.5|83787.5|83837.9|83787.9|83841.9|83791.9|83836.4|83786.4|38
1622083480000|2021-05-27 02:44:40|83838.1|83788.1|83845.9|83795.9|83846.6|83796.6|83838.1|83788.1|41
1622083490000|2021-05-27 02:44:50|83845.8|83795.8|83846.1|83796.1|83846.1|83796.1|83843.3|83793.3|27
1622083500000|2021-05-27 02:45:00|83845.2|83795.2|83838.6|83788.6|83845.2|83795.2|83838.5|83788.5|34
1622083510000|2021-05-27 02:45:10|83839.3|83789.3|83838.8|83788.8|83839.3|83789.3|83838.6|83788.6|20
1622083520000|2021-05-27 02:45:20|83839|83789|83844.4|83794.4|83844.4|83794.4|83838.5|83788.5|29
1622083530000|2021-05-27 02:45:30|83844.3|83794.3|83845.2|83795.2|83845.5|83795.5|83843.7|83793.7|17
1622083540000|2021-05-27 02:45:40|83845.1|83795.1|83843.4|83793.4|83845.7|83795.7|83842.9|83792.9|19
1622083550000|2021-05-27 02:45:50|83843.2|83793.2|83843.6|83793.6|83845.6|83795.6|83842.8|83792.8|26
1622083560000|2021-05-27 02:46:00|83843.7|83793.7|83837.7|83787.7|83844.3|83794.3|83837.5|83787.5|30
1622083570000|2021-05-27 02:46:10|83837.8|83787.8|83832.6|83782.6|83837.8|83787.8|83832.4|83782.4|32
1622083580000|2021-05-27 02:46:20|83832.5|83782.5|83828.2|83778.2|83832.6|83782.6|83828.1|83778.1|42
1622083590000|2021-05-27 02:46:30|83828|83778|83826.1|83776.1|83828|83778|83825|83775|33
1622083600000|2021-05-27 02:46:40|83827.1|83777.1|83824.9|83774.9|83827.1|83777.1|83824.2|83774.2|14
1622083610000|2021-05-27 02:46:50|83824.5|83774.5|83821.6|83771.6|83824.7|83774.7|83821.2|83771.2|23
1622083620000|2021-05-27 02:47:00|83822|83772|83820.9|83770.9|83823.8|83773.8|83820.3|83770.3|29
1622083630000|2021-05-27 02:47:10|83821|83771|83821.3|83771.3|83821.4|83771.4|83821|83771|10
1622083640000|2021-05-27 02:47:20|83821.2|83771.2|83829.1|83779.1|83833.5|83783.5|83821.2|83771.2|40
1622083650000|2021-05-27 02:47:30|83829|83779|83828.4|83778.4|83829|83779|83828.2|83778.2|15
1622083660000|2021-05-27 02:47:40|83828.5|83778.5|83828.1|83778.1|83828.9|83778.9|83827.3|83777.3|18
1622083670000|2021-05-27 02:47:50|83830.4|83780.4|83828.5|83778.5|83831.4|83781.4|83828.4|83778.4|19
1622083680000|2021-05-27 02:48:00|83828.4|83778.4|83826.6|83776.6|83828.5|83778.5|83825.7|83775.7|25
1622083690000|2021-05-27 02:48:10|83826.5|83776.5|83826.4|83776.4|83827|83777|83826.3|83776.3|15
1622083700000|2021-05-27 02:48:20|83826.8|83776.8|83826.1|83776.1|83827.3|83777.3|83825|83775|26
1622083710000|2021-05-27 02:48:30|83826.4|83776.4|83826.3|83776.3|83826.8|83776.8|83824.7|83774.7|17
1622083720000|2021-05-27 02:48:40|83826.2|83776.2|83827.7|83777.7|83827.7|83777.7|83826|83776|15
1622083730000|2021-05-27 02:48:50|83827.8|83777.8|83828.3|83778.3|83828.4|83778.4|83827.5|83777.5|14
1622083740000|2021-05-27 02:49:00|83828.5|83778.5|83822.8|83772.8|83828.5|83778.5|83822.8|83772.8|38
1622083750000|2021-05-27 02:49:10|83822.4|83772.4|83822|83772|83822.8|83772.8|83821.5|83771.5|23
1622083760000|2021-05-27 02:49:20|83822.2|83772.2|83823.1|83773.1|83824.3|83774.3|83822.2|83772.2|18
1622083770000|2021-05-27 02:49:30|83823|83773|83825.1|83775.1|83825.1|83775.1|83823|83773|22
1622083780000|2021-05-27 02:49:40|83825.2|83775.2|83826.4|83776.4|83827.3|83777.3|83825.2|83775.2|43
1622083790000|2021-05-27 02:49:50|83826.3|83776.3|83824.6|83774.6|83826.3|83776.3|83824.5|83774.5|25
1622083800000|2021-05-27 02:50:00|83824.5|83774.5|83821.9|83771.9|83824.5|83774.5|83821.7|83771.7|24
1622083810000|2021-05-27 02:50:10|83822|83772|83821.1|83771.1|83822|83772|83820.2|83770.2|21
1622083820000|2021-05-27 02:50:20|83821|83771|83821.7|83771.7|83821.9|83771.9|83819.9|83769.9|16
1622083830000|2021-05-27 02:50:30|83821.6|83771.6|83822|83772|83822.8|83772.8|83821.6|83771.6|17
1622083840000|2021-05-27 02:50:40|83821.3|83771.3|83820.5|83770.5|83821.3|83771.3|83820.4|83770.4|7
1622083850000|2021-05-27 02:50:50|83820.6|83770.6|83818.9|83768.9|83820.7|83770.7|83818.6|83768.6|24
1622083860000|2021-05-27 02:51:00|83819.1|83769.1|83819.9|83769.9|83819.9|83769.9|83818.5|83768.5|19
1622083870000|2021-05-27 02:51:10|83819.7|83769.7|83818.8|83768.8|83819.9|83769.9|83818.4|83768.4|23
1622083880000|2021-05-27 02:51:20|83818.7|83768.7|83820.1|83770.1|83820.1|83770.1|83817.3|83767.3|21
1622083890000|2021-05-27 02:51:30|83820.7|83770.7|83823|83773|83824.1|83774.1|83820.4|83770.4|34
1622083900000|2021-05-27 02:51:40|83822.9|83772.9|83825.2|83775.2|83826|83776|83822.9|83772.9|25
1622083910000|2021-05-27 02:51:50|83824.8|83774.8|83824|83774|83825.8|83775.8|83824|83774|18
1622083920000|2021-05-27 02:52:00|83823.7|83773.7|83824.4|83774.4|83826.4|83776.4|83822.9|83772.9|32
1622083930000|2021-05-27 02:52:10|83823.2|83773.2|83826|83776|83826.7|83776.7|83821.9|83771.9|25
1622083940000|2021-05-27 02:52:20|83826.2|83776.2|83826.4|83776.4|83827.2|83777.2|83824.4|83774.4|15
1622083950000|2021-05-27 02:52:30|83826.6|83776.6|83820.1|83770.1|83826.6|83776.6|83820.1|83770.1|19
1622083960000|2021-05-27 02:52:40|83820.9|83770.9|83823.1|83773.1|83823.8|83773.8|83820|83770|17
1622083970000|2021-05-27 02:52:50|83823.9|83773.9|83821.2|83771.2|83823.9|83773.9|83820.6|83770.6|21
1622083980000|2021-05-27 02:53:00|83821|83771|83821.2|83771.2|83822.1|83772.1|83821|83771|12
1622083990000|2021-05-27 02:53:10|83820.9|83770.9|83819.6|83769.6|83821.5|83771.5|83819.5|83769.5|22
1622084000000|2021-05-27 02:53:20|83819.4|83769.4|83821|83771|83821.7|83771.7|83817.3|83767.3|16
1622084010000|2021-05-27 02:53:30|83820.9|83770.9|83819.3|83769.3|83820.9|83783.3|83806.7|83769.3|17
1622084020000|2021-05-27 02:53:40|83819.4|83769.4|83819|83769|83819.9|83782.2|83806.8|83768.6|22
1622084030000|2021-05-27 02:53:50|83818.9|83768.9|83817.2|83767.2|83819|83769|83817.1|83767.1|19
1622084040000|2021-05-27 02:54:00|83817.3|83767.3|83815.1|83765.1|83817.3|83767.3|83814.8|83764.8|22
1622084050000|2021-05-27 02:54:10|83815.2|83765.2|83817.1|83767.1|83817.1|83767.1|83815.2|83765.2|8
1622084060000|2021-05-27 02:54:20|83816.7|83766.7|83815.2|83765.2|83816.7|83766.7|83815.1|83765.1|23
1622084070000|2021-05-27 02:54:30|83814.8|83764.8|83812.4|83762.4|83814.8|83764.8|83812.4|83762.4|17
1622084080000|2021-05-27 02:54:40|83812.7|83762.7|83812.9|83762.9|83813.5|83763.5|83812.1|83762.1|21
1622084090000|2021-05-27 02:54:50|83812.6|83762.6|83814.1|83764.1|83814.1|83764.1|83812.6|83762.6|12
1622084100000|2021-05-27 02:55:00|83814|83764|83814.6|83764.6|83815.7|83778|83803|83762.6|28
1622084110000|2021-05-27 02:55:10|83814.2|83764.2|83812.5|83762.5|83814.2|83764.2|83812.1|83762.1|25
1622084120000|2021-05-27 02:55:20|83812.6|83762.6|83813.7|83763.7|83814.4|83764.4|83812.3|83762.3|24
1622084130000|2021-05-27 02:55:30|83813.8|83763.8|83814.6|83764.6|83814.6|83764.6|83812.6|83762.6|18
1622084140000|2021-05-27 02:55:40|83814.4|83764.4|83814.2|83764.2|83814.4|83764.4|83812.6|83762.6|14
1622084150000|2021-05-27 02:55:50|83814.4|83764.4|83813.7|83763.7|83814.4|83764.4|83812.9|83762.9|10
1622084160000|2021-05-27 02:56:00|83814.3|83764.3|83814.2|83764.2|83815.1|83765.1|83811.4|83761.4|40
1622084170000|2021-05-27 02:56:10|83814.1|83764.1|83816|83766|83816.2|83766.2|83813.8|83763.8|26
1622084180000|2021-05-27 02:56:20|83816.1|83766.1|83816.1|83766.1|83816.1|83766.1|83815.5|83765.5|24
1622084190000|2021-05-27 02:56:30|83816.2|83766.2|83816|83766|83817.3|83767.3|83815.9|83765.9|21
1622084200000|2021-05-27 02:56:40|83815.9|83765.9|83817.5|83767.5|83817.5|83767.5|83815.9|83765.9|17
1622084210000|2021-05-27 02:56:50|83817.6|83767.6|83819|83769|83819.7|83769.7|83817.5|83767.5|31
1622084220000|2021-05-27 02:57:00|83819.1|83769.1|83819.1|83769.1|83819.5|83769.5|83819|83769|25
1622084230000|2021-05-27 02:57:10|83818.6|83768.6|83818.1|83768.1|83818.8|83768.8|83817.9|83767.9|24
1622084240000|2021-05-27 02:57:20|83818.2|83768.2|83817|83767|83818.4|83768.4|83816.2|83766.2|19
1622084250000|2021-05-27 02:57:30|83817.2|83767.2|83811.7|83761.7|83817.2|83767.2|83811.7|83761.7|27
1622084260000|2021-05-27 02:57:40|83811.9|83761.9|83812.8|83762.8|83813|83763|83811|83761|21
1622084270000|2021-05-27 02:57:50|83812.9|83762.9|83813.5|83763.5|83813.6|83763.6|83812.8|83762.8|13
1622084280000|2021-05-27 02:58:00|83813.7|83763.7|83816.1|83766.1|83816.3|83766.3|83813.5|83763.5|15
1622084290000|2021-05-27 02:58:10|83816.4|83766.4|83819.3|83769.3|83819.9|83782.3|83807|83766.1|43
1622084300000|2021-05-27 02:58:20|83819.6|83769.6|83819.2|83769.2|83820.1|83770.1|83819.1|83769.1|12
1622084310000|2021-05-27 02:58:30|83818.9|83768.9|83817.3|83767.3|83819|83769|83816.7|83766.7|20
1622084320000|2021-05-27 02:58:40|83817.5|83767.5|83805.3|83780.3|83817.6|83780.4|83805.2|83766.9|20
1622084330000|2021-05-27 02:58:50|83805|83780|83817|83767|83818|83780|83805|83767|14
1622084340000|2021-05-27 02:59:00|83816.9|83766.9|83816.7|83766.7|83817.4|83767.4|83816.7|83766.7|10
1622084350000|2021-05-27 02:59:10|83817.5|83767.5|83821.6|83771.6|83822.6|83772.6|83816.4|83766.4|22
1622084360000|2021-05-27 02:59:20|83821.9|83771.9|83825.8|83775.8|83826|83776|83821.8|83771.8|31
1622084370000|2021-05-27 02:59:30|83826|83776|83828.6|83778.6|83828.6|83789.5|83814.3|83775.5|16
1622084380000|2021-05-27 02:59:40|83828.7|83778.7|83831.8|83781.8|83835.2|83785.2|83828.7|83778.7|49
1622084390000|2021-05-27 02:59:50|83831.4|83781.4|83829.2|83779.2|83831.4|83781.4|83828.6|83778.6|29
1622084400000|2021-05-27 03:00:00|83829.3|83779.3|83822.7|83772.7|83829.3|83779.3|83822.5|83772.5|45
1622084410000|2021-05-27 03:00:10|83823|83773|83823|83773|83823.7|83773.7|83821|83771|28
1622084420000|2021-05-27 03:00:20|83822.8|83772.8|83822.7|83772.7|83825.5|83775.5|83822.6|83772.6|29
1622084430000|2021-05-27 03:00:30|83822.8|83772.8|83823.5|83773.5|83823.9|83773.9|83822.4|83772.4|29
1622084440000|2021-05-27 03:00:40|83823.4|83773.4|83823.5|83773.5|83826.5|83776.5|83823.1|83773.1|27
1622084450000|2021-05-27 03:00:50|83823.3|83773.3|83827.9|83777.9|83828.1|83778.1|83823.3|83773.3|25
1622084460000|2021-05-27 03:01:00|83827.7|83777.7|83825.9|83775.9|83828.1|83778.1|83825.4|83775.4|21
1622084470000|2021-05-27 03:01:10|83826.1|83776.1|83833|83783|83834|83784|83825.2|83775.2|35
1622084480000|2021-05-27 03:01:20|83833.1|83783.1|83835.3|83785.3|83835.5|83785.5|83832.4|83782.4|25
1622084490000|2021-05-27 03:01:30|83835.1|83785.1|83832.3|83782.3|83835.8|83785.8|83832.3|83782.3|36
1622084500000|2021-05-27 03:01:40|83832.4|83782.4|83833.6|83783.6|83833.8|83783.8|83832.4|83782.4|29
1622084510000|2021-05-27 03:01:50|83833.3|83783.3|83836.4|83786.4|83837.2|83787.2|83831.8|83781.8|35
1622084520000|2021-05-27 03:02:00|83836.7|83786.7|83836.2|83786.2|83836.8|83786.8|83833.9|83783.9|31
1622084530000|2021-05-27 03:02:10|83835.9|83785.9|83835|83785|83836.8|83786.8|83835|83785|38
1622084540000|2021-05-27 03:02:20|83834.8|83784.8|83836.6|83786.6|83837.2|83787.2|83833.6|83783.6|34
1622084550000|2021-05-27 03:02:30|83836.7|83786.7|83842.4|83792.4|83843.1|83793.1|83836.7|83786.7|42
1622084560000|2021-05-27 03:02:40|83842.5|83792.5|83846|83796|83846.5|83796.5|83842.5|83792.5|36
1622084570000|2021-05-27 03:02:50|83846.2|83796.2|83844.3|83794.3|83846.6|83796.6|83844.3|83794.3|24
1622084580000|2021-05-27 03:03:00|83844.6|83794.6|83851.7|83801.7|83853|83803|83844.6|83794.6|60
1622084590000|2021-05-27 03:03:10|83852.4|83802.4|83851.8|83801.8|83853.2|83803.2|83851.4|83801.4|44
1622084600000|2021-05-27 03:03:20|83851.4|83801.4|83852.1|83802.1|83852.4|83802.4|83851.4|83801.4|25
1622084610000|2021-05-27 03:03:30|83852.2|83802.2|83851.2|83801.2|83852.2|83802.2|83850.5|83800.5|24
1622084620000|2021-05-27 03:03:40|83851.3|83801.3|83853.4|83803.4|83854.1|83804.1|83851.3|83801.3|30
1622084630000|2021-05-27 03:03:50|83853.3|83803.3|83855.3|83805.3|83855.5|83805.5|83853.2|83803.2|30
1622084640000|2021-05-27 03:04:00|83855.6|83805.6|83862.8|83812.8|83863|83813|83854.7|83804.7|46
1622084650000|2021-05-27 03:04:10|83863|83813|83866.7|83816.7|83866.9|83816.9|83862.4|83812.4|34
1622084660000|2021-05-27 03:04:20|83866.3|83816.3|83865.3|83815.3|83868.1|83818.1|83864.2|83814.2|53
1622084670000|2021-05-27 03:04:30|83864.6|83814.6|83863.1|83813.1|83864.8|83814.8|83862.9|83812.9|20
1622084680000|2021-05-27 03:04:40|83863|83813|83862.2|83812.2|83863.9|83813.9|83861.8|83811.8|28
1622084690000|2021-05-27 03:04:50|83862.3|83812.3|83860.8|83810.8|83862.4|83812.4|83860.6|83810.6|17
1622084700000|2021-05-27 03:05:00|83861|83811|83860.2|83810.2|83861.4|83811.4|83860|83810|30
1622084710000|2021-05-27 03:05:10|83860.4|83810.4|83861.4|83811.4|83861.8|83811.8|83860.4|83810.4|29
1622084720000|2021-05-27 03:05:20|83861.3|83811.3|83865|83815|83865.6|83815.6|83858.8|83808.8|35
1622084730000|2021-05-27 03:05:30|83865.2|83815.2|83862.9|83812.9|83865.7|83815.7|83862.6|83812.6|34
1622084740000|2021-05-27 03:05:40|83861.7|83811.7|83863.1|83813.1|83864.5|83814.5|83861.6|83811.6|36
1622084750000|2021-05-27 03:05:50|83862.9|83812.9|83864.2|83814.2|83868.1|83818.1|83859.6|83809.6|44
1622084760000|2021-05-27 03:06:00|83864.3|83814.3|83861.7|83811.7|83865.2|83815.2|83861.5|83811.5|32
1622084770000|2021-05-27 03:06:10|83862.1|83812.1|83862.8|83812.8|83863.1|83813.1|83861.6|83811.6|31
1622084780000|2021-05-27 03:06:20|83862.3|83812.3|83855.7|83805.7|83862.3|83812.3|83855.7|83805.7|37
1622084790000|2021-05-27 03:06:30|83857.5|83807.5|83860.3|83810.3|83861.1|83819.4|83842.8|83806.1|28
1622084800000|2021-05-27 03:06:40|83860.1|83810.1|83861.3|83811.3|83861.6|83811.6|83860.1|83810.1|17
1622084810000|2021-05-27 03:06:50|83861.4|83811.4|83861.5|83811.5|83863.9|83813.9|83861.4|83811.4|39
1622084820000|2021-05-27 03:07:00|83862|83812|83863.8|83813.8|83863.8|83813.8|83860|83810|34
1622084830000|2021-05-27 03:07:10|83864.2|83814.2|83861|83811|83864.5|83814.5|83860|83810|45
1622084840000|2021-05-27 03:07:20|83860.9|83810.9|83858.4|83808.4|83861.1|83811.1|83856.4|83806.4|61
1622084850000|2021-05-27 03:07:30|83858.2|83808.2|83862.1|83812.1|83862.5|83812.5|83858.2|83808.2|33
1622084860000|2021-05-27 03:07:40|83862.3|83812.3|83863.9|83813.9|83864.3|83814.3|83862.3|83812.3|36
1622084870000|2021-05-27 03:07:50|83863.8|83813.8|83861.9|83811.9|83863.9|83813.9|83861.9|83811.9|23
1622084880000|2021-05-27 03:08:00|83862.1|83812.1|83857.8|83807.8|83862.2|83812.2|83857.8|83807.8|37
1622084890000|2021-05-27 03:08:10|83858.1|83808.1|83853.5|83803.5|83859|83809|83853.5|83803.5|46
1622084900000|2021-05-27 03:08:20|83853|83803|83854.5|83804.5|83856.6|83806.6|83851.7|83801.7|61
1622084910000|2021-05-27 03:08:30|83854.6|83804.6|83848.6|83798.6|83854.8|83804.8|83848.6|83798.6|36
1622084920000|2021-05-27 03:08:40|83848.3|83798.3|83847.3|83797.3|83848.8|83798.8|83847|83797|21
1622084930000|2021-05-27 03:08:50|83847.1|83797.1|83846.2|83796.2|83849.4|83799.4|83844.3|83794.3|57
1622084940000|2021-05-27 03:09:00|83846|83796|83848.2|83798.2|83848.5|83798.5|83844|83794|29
1622084950000|2021-05-27 03:09:10|83848.6|83798.6|83848.8|83798.8|83849.6|83799.6|83848.4|83798.4|23
1622084960000|2021-05-27 03:09:20|83849.2|83799.2|83858.6|83808.6|83860.3|83810.3|83849.2|83799.2|51
1622084970000|2021-05-27 03:09:30|83859.1|83809.1|83857.1|83807.1|83859.2|83809.2|83855.8|83805.8|30
1622084980000|2021-05-27 03:09:40|83857|83807|83857.1|83807.1|83858.9|83808.9|83856.5|83806.5|46
1622084990000|2021-05-27 03:09:50|83857.3|83807.3|83856.3|83806.3|83858.6|83808.6|83856.3|83806.3|39
1622085000000|2021-05-27 03:10:00|83857.2|83807.2|83857|83807|83857.8|83819.9|83844.3|83806.1|30
1622085010000|2021-05-27 03:10:10|83856.6|83806.6|83856.8|83806.8|83856.9|83820.2|83844.6|83806.6|27
1622085020000|2021-05-27 03:10:20|83856.7|83806.7|83851.5|83801.5|83856.9|83806.9|83850.7|83800.7|30
1622085030000|2021-05-27 03:10:30|83852.3|83802.3|83851.7|83801.7|83852.3|83802.3|83851.3|83801.3|23
1622085040000|2021-05-27 03:10:40|83851.9|83801.9|83848.1|83798.1|83852|83802|83847.6|83797.6|22
1622085050000|2021-05-27 03:10:50|83848.4|83798.4|83850.7|83800.7|83850.9|83800.9|83848.2|83798.2|18
1622085060000|2021-05-27 03:11:00|83850.5|83800.5|83850.3|83800.3|83850.6|83800.6|83849.8|83799.8|13
1622085070000|2021-05-27 03:11:10|83850.1|83800.1|83850.1|83800.1|83850.5|83800.5|83850.1|83800.1|8
1622085080000|2021-05-27 03:11:20|83850|83800|83850.4|83800.4|83850.6|83800.6|83849.6|83799.6|11
1622085090000|2021-05-27 03:11:30|83850.2|83800.2|83848.8|83798.8|83850.2|83800.2|83848.6|83798.6|17
1622085100000|2021-05-27 03:11:40|83848.6|83798.6|83844.2|83794.2|83848.6|83798.6|83843.8|83793.8|51
1622085110000|2021-05-27 03:11:50|83844.3|83794.3|83844.8|83794.8|83844.8|83794.8|83843.9|83793.9|28
1622085120000|2021-05-27 03:12:00|83844.6|83794.6|83844.7|83794.7|83845.4|83795.4|83844|83794|21
1622085130000|2021-05-27 03:12:10|83843.9|83793.9|83840.8|83790.8|83844.4|83794.4|83840.8|83790.8|21
1622085140000|2021-05-27 03:12:20|83840.4|83790.4|83838.8|83788.8|83841.6|83791.6|83838.7|83788.7|35
1622085150000|2021-05-27 03:12:30|83839.1|83789.1|83838.4|83788.4|83839.1|83789.1|83837.9|83787.9|17
1622085160000|2021-05-27 03:12:40|83837.6|83787.6|83838.7|83788.7|83841.2|83791.2|83837.6|83787.6|22
1622085170000|2021-05-27 03:12:50|83838.6|83788.6|83838.6|83788.6|83840.8|83790.8|83838.4|83788.4|15
1622085180000|2021-05-27 03:13:00|83838.7|83788.7|83838.9|83788.9|83839.4|83789.4|83838.3|83788.3|10
1622085190000|2021-05-27 03:13:10|83838.8|83788.8|83843.9|83793.9|83844.2|83794.2|83838.8|83788.8|27
1622085200000|2021-05-27 03:13:20|83843.8|83793.8|83830.5|83805.5|83844|83805.9|83830|83792.5|33
1622085210000|2021-05-27 03:13:30|83842.9|83792.9|83843.5|83793.5|83843.5|83793.5|83842.2|83792.2|18
1622085220000|2021-05-27 03:13:40|83843.4|83793.4|83845.2|83795.2|83845.2|83795.2|83843.4|83793.4|28
1622085230000|2021-05-27 03:13:50|83845.1|83795.1|83834.7|83809.7|83847.5|83809.8|83834.7|83794.9|21
1622085240000|2021-05-27 03:14:00|83834.6|83809.6|83846.8|83796.8|83848.1|83809.6|83834.6|83795|34
1622085250000|2021-05-27 03:14:10|83846.9|83796.9|83846|83796|83847|83797|83845.9|83795.9|20
1622085260000|2021-05-27 03:14:20|83846.3|83796.3|83833.8|83808.8|83846.3|83808.8|83832.9|83795.7|19
1622085270000|2021-05-27 03:14:30|83833.7|83808.7|83845.5|83795.5|83846.3|83808.7|83833.6|83794.6|16
1622085280000|2021-05-27 03:14:40|83845.2|83795.2|83846.2|83796.2|83846.6|83808.1|83833.1|83795.2|13
1622085290000|2021-05-27 03:14:50|83846.3|83796.3|83845.2|83795.2|83846.3|83796.3|83844.9|83794.9|18
1622085300000|2021-05-27 03:15:00|83846.2|83796.2|83851.6|83801.6|83851.6|83801.6|83845|83795|25
1622085310000|2021-05-27 03:15:10|83853.4|83803.4|83853.5|83803.5|83855.7|83805.7|83852.1|83802.1|34
1622085320000|2021-05-27 03:15:20|83853.6|83803.6|83854.6|83804.6|83857.8|83807.8|83853.5|83803.5|34
1622085330000|2021-05-27 03:15:30|83854.7|83804.7|83841.3|83816.3|83855.2|83817.3|83841.2|83803.7|45
1622085340000|2021-05-27 03:15:40|83841.4|83816.4|83853.5|83803.5|83854.2|83816.4|83841.3|83803.5|20
1622085350000|2021-05-27 03:15:50|83853.9|83803.9|83856|83806|83856.9|83806.9|83853.8|83803.8|18
1622085360000|2021-05-27 03:16:00|83856.1|83806.1|83854.6|83804.6|83859.8|83809.8|83854.6|83804.6|48
1622085370000|2021-05-27 03:16:10|83854.9|83804.9|83854.4|83804.4|83857|83807|83853.1|83803.1|27
1622085380000|2021-05-27 03:16:20|83854.1|83804.1|83849.6|83799.6|83854.1|83804.1|83849.6|83799.6|44
1622085390000|2021-05-27 03:16:30|83849.7|83799.7|83849.1|83799.1|83849.9|83799.9|83849.1|83799.1|13
1622085400000|2021-05-27 03:16:40|83849.2|83799.2|83851.4|83801.4|83851.5|83801.5|83847.5|83797.5|45
1622085410000|2021-05-27 03:16:50|83851.2|83801.2|83852.5|83802.5|83852.5|83802.5|83850.3|83800.3|27
1622085420000|2021-05-27 03:17:00|83852.4|83802.4|83853.3|83803.3|83854.1|83804.1|83852.1|83802.1|24
1622085430000|2021-05-27 03:17:10|83853.1|83803.1|83853.8|83803.8|83854.7|83804.7|83853.1|83803.1|31
1622085440000|2021-05-27 03:17:20|83854.1|83804.1|83858.5|83808.5|83859.5|83809.5|83853|83803|31
1622085450000|2021-05-27 03:17:30|83858.7|83808.7|83863.3|83813.3|83863.7|83813.7|83858.7|83808.7|40
1622085460000|2021-05-27 03:17:40|83863.4|83813.4|83862.1|83812.1|83864.7|83814.7|83862.1|83812.1|41
1622085470000|2021-05-27 03:17:50|83862.2|83812.2|83858.6|83808.6|83862.9|83812.9|83858.6|83808.6|27
1622085480000|2021-05-27 03:18:00|83858.9|83808.9|83857.9|83807.9|83858.9|83808.9|83855.9|83805.9|26
1622085490000|2021-05-27 03:18:10|83856.7|83806.7|83858.9|83808.9|83858.9|83808.9|83856.7|83806.7|35
1622085500000|2021-05-27 03:18:20|83858.7|83808.7|83860.8|83810.8|83862.3|83812.3|83858.7|83808.7|40
1622085510000|2021-05-27 03:18:30|83860.7|83810.7|83859.8|83809.8|83861.8|83811.8|83858.9|83808.9|38
1622085520000|2021-05-27 03:18:40|83847.2|83822.2|83857.9|83807.9|83859.4|83822.2|83846.2|83806.6|30
1622085530000|2021-05-27 03:18:50|83857.8|83807.8|83856.8|83806.8|83857.8|83807.8|83856.1|83806.1|26
1622085540000|2021-05-27 03:19:00|83856.6|83806.6|83854.8|83804.8|83857.3|83807.3|83854.8|83804.8|25
1622085550000|2021-05-27 03:19:10|83854.7|83804.7|83855.6|83805.6|83855.6|83805.6|83854.7|83804.7|11
1622085560000|2021-05-27 03:19:20|83855.7|83805.7|83857.6|83807.6|83858|83808|83855.7|83805.7|25
1622085570000|2021-05-27 03:19:30|83857.7|83807.7|83857.2|83807.2|83859.1|83809.1|83857|83807|19
1622085580000|2021-05-27 03:19:40|83857.4|83807.4|83851.6|83801.6|83857.4|83807.4|83851.6|83801.6|39
1622085590000|2021-05-27 03:19:50|83851.7|83801.7|83851.8|83801.8|83852.1|83802.1|83849.4|83799.4|28
1622085600000|2021-05-27 03:20:00|83851.9|83801.9|83854.4|83804.4|83855.1|83805.1|83851.7|83801.7|41
1622085610000|2021-05-27 03:20:10|83854.2|83804.2|83859.4|83809.4|83859.4|83809.4|83854.2|83804.2|32
1622085620000|2021-05-27 03:20:20|83859.1|83809.1|83858|83808|83859.1|83809.1|83856.9|83806.9|47
1622085630000|2021-05-27 03:20:30|83858.1|83808.1|83858|83808|83858.4|83808.4|83856.8|83806.8|35
1622085640000|2021-05-27 03:20:40|83857.9|83807.9|83857.4|83807.4|83857.9|83807.9|83856.8|83806.8|19
1622085650000|2021-05-27 03:20:50|83857.8|83807.8|83855.5|83805.5|83857.9|83807.9|83855.5|83805.5|29
1622085660000|2021-05-27 03:21:00|83855.4|83805.4|83861.6|83811.6|83861.6|83811.6|83855|83805|47
1622085670000|2021-05-27 03:21:10|83861.3|83811.3|83862.9|83812.9|83863.1|83813.1|83861.3|83811.3|41
1622085680000|2021-05-27 03:21:20|83862.7|83812.7|83861.6|83811.6|83863.1|83813.1|83861.5|83811.5|24
1622085690000|2021-05-27 03:21:30|83861.8|83811.8|83859.6|83809.6|83863|83813|83859|83809|19
1622085700000|2021-05-27 03:21:40|83859.7|83809.7|83848.2|83823.2|83861|83823.4|83848|83809.7|24
1622085710000|2021-05-27 03:21:50|83848|83823|83859.4|83809.4|83860.9|83823|83847.3|83809.3|30
1622085720000|2021-05-27 03:22:00|83859.2|83809.2|83858.8|83808.8|83860.6|83810.6|83858.8|83808.8|24
1622085730000|2021-05-27 03:22:10|83859.2|83809.2|83860|83810|83860.3|83810.3|83859.2|83809.2|18
1622085740000|2021-05-27 03:22:20|83860.1|83810.1|83859|83809|83860.8|83823.3|83847.1|83809|7
1622085750000|2021-05-27 03:22:30|83859.1|83809.1|83861.5|83811.5|83861.8|83811.8|83857.9|83807.9|34
1622085760000|2021-05-27 03:22:40|83861.3|83811.3|83864.2|83814.2|83864.2|83814.2|83859.2|83809.2|36
1622085770000|2021-05-27 03:22:50|83864|83814|83869.1|83819.1|83869.4|83828.5|83852.5|83813.5|45
1622085780000|2021-05-27 03:23:00|83868.6|83818.6|83870.1|83820.1|83871|83821|83867.5|83817.5|61
1622085790000|2021-05-27 03:23:10|83870.3|83820.3|83870.7|83820.7|83871.2|83821.2|83869.7|83819.7|30
1622085800000|2021-05-27 03:23:20|83870.8|83820.8|83869.7|83819.7|83871.1|83821.1|83869.5|83819.5|31
1622085810000|2021-05-27 03:23:30|83869.8|83819.8|83868.1|83818.1|83869.8|83819.8|83867.9|83817.9|13
1622085820000|2021-05-27 03:23:40|83868.6|83818.6|83868.4|83818.4|83868.6|83818.6|83867.2|83817.2|12
1622085830000|2021-05-27 03:23:50|83869.2|83819.2|83865.2|83815.2|83869.2|83819.2|83865|83815|34
1622085840000|2021-05-27 03:24:00|83865.1|83815.1|83864.8|83814.8|83866.2|83816.2|83864.5|83814.5|24
1622085850000|2021-05-27 03:24:10|83864.6|83814.6|83865.8|83815.8|83865.8|83815.8|83863.5|83813.5|30
1622085860000|2021-05-27 03:24:20|83866|83816|83865.9|83815.9|83867.1|83817.1|83865.4|83815.4|21
1622085870000|2021-05-27 03:24:30|83865.3|83815.3|83865.9|83815.9|83866.3|83816.3|83865|83815|23
1622085880000|2021-05-27 03:24:40|83865.8|83815.8|83866.3|83816.3|83866.8|83816.8|83865.3|83815.3|28
1622085890000|2021-05-27 03:24:50|83864.7|83814.7|83867.2|83817.2|83867.3|83817.3|83864.7|83814.7|21
1622085900000|2021-05-27 03:25:00|83866.7|83816.7|83869|83819|83869.4|83819.4|83866.7|83816.7|35
1622085910000|2021-05-27 03:25:10|83868.9|83818.9|83870.2|83820.2|83870.2|83820.2|83867.8|83817.8|23
1622085920000|2021-05-27 03:25:20|83871|83821|83866|83816|83871.6|83821.6|83865.4|83815.4|30
1622085930000|2021-05-27 03:25:30|83866.2|83816.2|83865.2|83815.2|83866.3|83816.3|83864.2|83814.2|22
1622085940000|2021-05-27 03:25:40|83864|83814|83863.7|83813.7|83864.4|83814.4|83863|83813|19
1622085950000|2021-05-27 03:25:50|83862.8|83812.8|83859.6|83809.6|83862.8|83812.8|83859.6|83809.6|17
1622085960000|2021-05-27 03:26:00|83860.1|83810.1|83857.2|83807.2|83861|83811|83857|83807|27
1622085970000|2021-05-27 03:26:10|83857|83807|83856.1|83806.1|83857.4|83807.4|83856.1|83806.1|23
1622085980000|2021-05-27 03:26:20|83855.6|83805.6|83849.4|83799.4|83855.6|83805.6|83849.2|83799.2|35
1622085990000|2021-05-27 03:26:30|83849.2|83799.2|83847.1|83797.1|83849.2|83799.2|83846.2|83796.2|16
1622086000000|2021-05-27 03:26:40|83846.8|83796.8|83846.7|83796.7|83847.5|83797.5|83845.9|83795.9|11
1622086010000|2021-05-27 03:26:50|83847.5|83797.5|83847.5|83797.5|83847.8|83797.8|83847|83797|15
1622086020000|2021-05-27 03:27:00|83847.6|83797.6|83848.7|83798.7|83848.7|83798.7|83847.1|83797.1|27
1622086030000|2021-05-27 03:27:10|83848.1|83798.1|83849.2|83799.2|83850.1|83800.1|83848.1|83798.1|22
1622086040000|2021-05-27 03:27:20|83849.3|83799.3|83846.6|83796.6|83849.3|83799.3|83846.5|83796.5|26
1622086050000|2021-05-27 03:27:30|83846.7|83796.7|83850.7|83800.7|83851.1|83801.1|83846.5|83796.5|20
1622086060000|2021-05-27 03:27:40|83850.8|83800.8|83857.3|83807.3|83857.3|83807.3|83849.9|83799.9|28
1622086070000|2021-05-27 03:27:50|83856.7|83806.7|83858.4|83808.4|83858.4|83808.4|83855.8|83805.8|24
1622086080000|2021-05-27 03:28:00|83858.1|83808.1|83857.5|83807.5|83859.3|83809.3|83857.2|83807.2|28
1622086090000|2021-05-27 03:28:10|83857.7|83807.7|83857.5|83807.5|83857.7|83807.7|83856.7|83806.7|8
1622086100000|2021-05-27 03:28:20|83858.1|83808.1|83854.3|83804.3|83858.1|83808.1|83854.2|83804.2|12
1622086110000|2021-05-27 03:28:30|83843.4|83818.4|83857.6|83807.6|83858.2|83818.4|83843.4|83803.9|25
1622086120000|2021-05-27 03:28:40|83857.8|83807.8|83860.6|83810.6|83860.7|83820|83844.9|83807.2|22
1622086130000|2021-05-27 03:28:50|83860.7|83810.7|83861.6|83811.6|83865.4|83815.4|83860.5|83810.5|46
1622086140000|2021-05-27 03:29:00|83861.5|83811.5|83862.8|83812.8|83863|83813|83861.5|83811.5|16
1622086150000|2021-05-27 03:29:10|83863.1|83813.1|83862.9|83812.9|83865.4|83815.4|83862.1|83812.1|32
1622086160000|2021-05-27 03:29:20|83863|83813|83846.8|83821.8|83863|83822|83845.9|83807.4|28
1622086170000|2021-05-27 03:29:30|83846.9|83821.9|83858.8|83808.8|83860|83822.3|83846.3|83808.8|24
1622086180000|2021-05-27 03:29:40|83859.1|83809.1|83858.6|83808.6|83859.1|83809.1|83858.2|83808.2|21
1622086190000|2021-05-27 03:29:50|83858.4|83808.4|83859.5|83809.5|83859.6|83809.6|83858.4|83808.4|7
1622086200000|2021-05-27 03:30:00|83860|83810|83858.3|83808.3|83860.5|83810.5|83856.4|83806.4|27
1622086210000|2021-05-27 03:30:10|83858.2|83808.2|83858.8|83808.8|83859.2|83809.2|83858.2|83808.2|11
1622086220000|2021-05-27 03:30:20|83859|83809|83858.3|83808.3|83859.4|83809.4|83858.2|83808.2|17
1622086230000|2021-05-27 03:30:30|83858.4|83808.4|83856.4|83806.4|83858.4|83808.4|83856.2|83806.2|25
1622086240000|2021-05-27 03:30:40|83854.5|83804.5|83852.2|83802.2|83856|83806|83852|83802|31
1622086250000|2021-05-27 03:30:50|83852.1|83802.1|83852|83802|83852.5|83802.5|83852|83802|16
1622086260000|2021-05-27 03:31:00|83852.1|83802.1|83851.8|83801.8|83852.6|83802.6|83851.5|83801.5|26
1622086270000|2021-05-27 03:31:10|83851.7|83801.7|83850.8|83800.8|83852|83802|83850.7|83800.7|15
1622086280000|2021-05-27 03:31:20|83852.5|83802.5|83847.2|83797.2|83852.5|83813.4|83838.4|83796.8|34
1622086290000|2021-05-27 03:31:30|83847|83797|83844.3|83794.3|83847|83797|83844.1|83794.1|25
1622086300000|2021-05-27 03:31:40|83844.4|83794.4|83845.5|83795.5|83845.6|83795.6|83843.9|83793.9|15
1622086310000|2021-05-27 03:31:50|83845.1|83795.1|83845.1|83795.1|83845.5|83795.5|83844.6|83794.6|9
1622086320000|2021-05-27 03:32:00|83845|83795|83841.6|83791.6|83845|83795|83841.2|83791.2|25
1622086330000|2021-05-27 03:32:10|83828.8|83803.8|83828.5|83803.5|83841.3|83803.9|83828.5|83790.9|21
1622086340000|2021-05-27 03:32:20|83829.1|83804.1|83838.3|83788.3|83840.3|83804.1|83825.6|83788.3|26
1622086350000|2021-05-27 03:32:30|83825.5|83800.5|83833.6|83783.6|83837.7|83800.5|83825.5|83780.4|23
1622086360000|2021-05-27 03:32:40|83833.4|83783.4|83835.1|83785.1|83836.3|83798.4|83823|83783.4|30
1622086370000|2021-05-27 03:32:50|83835.3|83785.3|83834.7|83784.7|83835.3|83785.3|83833.2|83783.2|24
1622086380000|2021-05-27 03:33:00|83836.2|83786.2|83834.9|83784.9|83836.4|83786.4|83834.9|83784.9|17
1622086390000|2021-05-27 03:33:10|83835.1|83785.1|83834.1|83784.1|83835.4|83785.4|83834.1|83784.1|17
1622086400000|2021-05-27 03:33:20|83834.3|83784.3|83833.9|83783.9|83834.3|83784.3|83833.5|83783.5|8
1622086410000|2021-05-27 03:33:30|83834|83784|83833.9|83783.9|83834.5|83784.5|83833.6|83783.6|20
1622086420000|2021-05-27 03:33:40|83834.1|83784.1|83834.4|83784.4|83834.4|83784.4|83833.8|83783.8|15
1622086430000|2021-05-27 03:33:50|83834.3|83784.3|83834.1|83784.1|83834.5|83784.5|83834.1|83784.1|7
1622086440000|2021-05-27 03:34:00|83834.3|83784.3|83834.3|83784.3|83834.5|83784.5|83834.1|83784.1|12
1622086450000|2021-05-27 03:34:10|83834.1|83784.1|83834.8|83784.8|83834.8|83797.3|83821.5|83784.1|13
1622086460000|2021-05-27 03:34:20|83834.7|83784.7|83834.5|83784.5|83835.3|83785.3|83834.2|83784.2|21
1622086470000|2021-05-27 03:34:30|83834.3|83784.3|83835.1|83785.1|83835.3|83785.3|83833.6|83783.6|21
1622086480000|2021-05-27 03:34:40|83835.2|83785.2|83835.4|83785.4|83836|83786|83835|83785|21
1622086490000|2021-05-27 03:34:50|83835.1|83785.1|83835.3|83785.3|83835.6|83785.6|83835.1|83785.1|13
1622086500000|2021-05-27 03:35:00|83835.2|83785.2|83840|83790|83840|83798.6|83821.5|83784.4|25
1622086510000|2021-05-27 03:35:10|83839.2|83789.2|83840.1|83790.1|83840.9|83790.9|83839.2|83789.2|24
1622086520000|2021-05-27 03:35:20|83841.2|83791.2|83839.2|83789.2|83842.8|83792.8|83839.2|83789.2|32
1622086530000|2021-05-27 03:35:30|83838.4|83788.4|83836.7|83786.7|83838.8|83788.8|83836.7|83786.7|22
1622086540000|2021-05-27 03:35:40|83836.5|83786.5|83835.5|83785.5|83836.7|83786.7|83834.9|83784.9|28
1622086550000|2021-05-27 03:35:50|83835.6|83785.6|83821.9|83796.9|83835.8|83796.9|83821.9|83784.7|9
1622086560000|2021-05-27 03:36:00|83834.4|83784.4|83834.1|83784.1|83834.4|83784.4|83833.6|83783.6|15
1622086570000|2021-05-27 03:36:10|83834.9|83784.9|83834|83784|83834.9|83784.9|83833.9|83783.9|13
1622086580000|2021-05-27 03:36:20|83834.6|83784.6|83833.6|83783.6|83834.6|83784.6|83830.9|83780.9|19
1622086590000|2021-05-27 03:36:30|83834.1|83784.1|83832.3|83782.3|83834.1|83795.7|83819.4|83782.1|20
1622086600000|2021-05-27 03:36:40|83832.5|83782.5|83831.7|83781.7|83833.5|83783.5|83831.4|83781.4|13
1622086610000|2021-05-27 03:36:50|83831.9|83781.9|83828.9|83778.9|83831.9|83781.9|83828.3|83778.3|27
1622086620000|2021-05-27 03:37:00|83829.2|83779.2|83829.6|83779.6|83830.7|83780.7|83829.2|83779.2|17
1622086630000|2021-05-27 03:37:10|83829.4|83779.4|83827.5|83777.5|83830.3|83780.3|83827.5|83777.5|17
1622086640000|2021-05-27 03:37:20|83827.6|83777.6|83827.5|83777.5|83828|83778|83826.5|83776.5|22
1622086650000|2021-05-27 03:37:30|83827.7|83777.7|83827.8|83777.8|83827.8|83777.8|83826.7|83776.7|13
1622086660000|2021-05-27 03:37:40|83828.1|83778.1|83827.6|83777.6|83828.1|83778.1|83827.3|83777.3|13
1622086670000|2021-05-27 03:37:50|83827.7|83777.7|83816.5|83791.5|83830.5|83792|83815|83777.5|22
1622086680000|2021-05-27 03:38:00|83816.3|83791.3|83827.6|83777.6|83827.7|83791.9|83815.4|83777.5|26
1622086690000|2021-05-27 03:38:10|83827.5|83777.5|83826.7|83776.7|83828.1|83778.1|83826.4|83776.4|29
1622086700000|2021-05-27 03:38:20|83826.4|83776.4|83827.6|83777.6|83829.2|83779.2|83826.3|83776.3|41
1622086710000|2021-05-27 03:38:30|83828|83778|83823.7|83773.7|83828|83778|83823.3|83773.3|26
1622086720000|2021-05-27 03:38:40|83823.9|83773.9|83824.8|83774.8|83825|83775|83822.9|83772.9|20
1622086730000|2021-05-27 03:38:50|83824|83774|83814|83789|83825.3|83789|83812.7|83773.6|19
1622086740000|2021-05-27 03:39:00|83813.5|83788.5|83819.2|83794.2|83831.5|83794.2|83813.2|83776.4|26
1622086750000|2021-05-27 03:39:10|83819.8|83794.8|83832.8|83782.8|83832.8|83794.8|83818.9|83781.3|22
1622086760000|2021-05-27 03:39:20|83832.7|83782.7|83831.9|83781.9|83833.6|83783.6|83831.9|83781.9|20
1622086770000|2021-05-27 03:39:30|83832.1|83782.1|83831.2|83781.2|83832.1|83782.1|83830.3|83780.3|15
1622086780000|2021-05-27 03:39:40|83831|83781|83834.3|83784.3|83834.6|83795.9|83819.1|83781|22
1622086790000|2021-05-27 03:39:50|83834.4|83784.4|83835.3|83785.3|83835.9|83796.5|83820.9|83784.4|26
1622086800000|2021-05-27 03:40:00|83835.2|83785.2|83833|83783|83835.2|83785.2|83833|83783|20
1622086810000|2021-05-27 03:40:10|83832.9|83782.9|83831.9|83781.9|83833|83783|83831.9|83781.9|11
1622086820000|2021-05-27 03:40:20|83831.5|83781.5|83828.6|83778.6|83834.6|83791.4|83815.8|83778.3|39
1622086830000|2021-05-27 03:40:30|83828.8|83778.8|83827.4|83777.4|83829|83779|83826.1|83776.1|22
1622086840000|2021-05-27 03:40:40|83827.6|83777.6|83826.9|83776.9|83828.7|83778.7|83825.7|83775.7|19
1622086850000|2021-05-27 03:40:50|83826.6|83776.6|83820.2|83770.2|83826.9|83786|83810.4|83770.1|38
1622086860000|2021-05-27 03:41:00|83820.3|83770.3|83820.3|83770.3|83821.6|83784.1|83808.1|83770.1|17
1622086870000|2021-05-27 03:41:10|83820.7|83770.7|83810.4|83785.4|83823.8|83785.4|83809.7|83770.6|19
1622086880000|2021-05-27 03:41:20|83810.3|83785.3|83824.4|83774.4|83824.5|83785.9|83810.3|83772.8|10
1622086890000|2021-05-27 03:41:30|83824.8|83774.8|83825.1|83775.1|83825.2|83775.2|83824.8|83774.8|12
1622086900000|2021-05-27 03:41:40|83825.2|83775.2|83826.1|83776.1|83826.4|83788.8|83813.5|83774.6|16
1622086910000|2021-05-27 03:41:50|83826.8|83776.8|83829.9|83779.9|83831.1|83792.3|83816.5|83776.8|40
1622086920000|2021-05-27 03:42:00|83829.7|83779.7|83828.6|83778.6|83830|83780|83828.4|83778.4|31
1622086930000|2021-05-27 03:42:10|83828.9|83778.9|83832.5|83782.5|83832.8|83782.8|83828.9|83778.9|26
1622086940000|2021-05-27 03:42:20|83832.9|83782.9|83832.3|83782.3|83832.9|83782.9|83830.7|83780.7|15
1622086950000|2021-05-27 03:42:30|83832.4|83782.4|83831.1|83781.1|83832.4|83782.4|83830.9|83780.9|13
1622086960000|2021-05-27 03:42:40|83831.2|83781.2|83828.4|83778.4|83831.5|83781.5|83828.4|83778.4|12
1622086970000|2021-05-27 03:42:50|83828.5|83778.5|83827.5|83777.5|83828.5|83778.5|83827.5|83777.5|9
1622086980000|2021-05-27 03:43:00|83827.2|83777.2|83823.4|83773.4|83827.2|83777.2|83823.4|83773.4|23
1622086990000|2021-05-27 03:43:10|83823.3|83773.3|83819.4|83769.4|83823.3|83782.4|83807.4|83769|47
1622087000000|2021-05-27 03:43:20|83819.2|83769.2|83818.9|83768.9|83819.9|83769.9|83818.8|83768.8|23
1622087010000|2021-05-27 03:43:30|83819|83769|83821.8|83771.8|83822.4|83772.4|83819|83769|13
1622087020000|2021-05-27 03:43:40|83822|83772|83825.6|83775.6|83826.5|83776.5|83821.9|83771.9|21
1622087030000|2021-05-27 03:43:50|83825.7|83775.7|83829.6|83779.6|83831.8|83781.8|83825.6|83775.6|32
1622087040000|2021-05-27 03:44:00|83829.7|83779.7|83829.5|83779.5|83831|83781|83829.5|83779.5|24
1622087050000|2021-05-27 03:44:10|83829.4|83779.4|83829|83779|83829.5|83779.5|83828.5|83778.5|12
1622087060000|2021-05-27 03:44:20|83829.2|83779.2|83828.2|83778.2|83829.2|83779.2|83828.1|83778.1|10
1622087070000|2021-05-27 03:44:30|83828.8|83778.8|83828.2|83778.2|83828.8|83778.8|83828|83778|13
1622087080000|2021-05-27 03:44:40|83827.8|83777.8|83827.5|83777.5|83828.4|83778.4|83827.5|83777.5|10
1622087090000|2021-05-27 03:44:50|83827.4|83777.4|83823.2|83773.2|83827.4|83788.9|83813.9|83773.2|26
1622087100000|2021-05-27 03:45:00|83823.3|83773.3|83821.4|83771.4|83823.5|83773.5|83821.2|83771.2|34
1622087110000|2021-05-27 03:45:10|83821.9|83771.9|83822.8|83772.8|83822.8|83772.8|83820.3|83770.3|22
1622087120000|2021-05-27 03:45:20|83821.7|83771.7|83824.4|83774.4|83824.4|83774.4|83820.1|83770.1|45
1622087130000|2021-05-27 03:45:30|83824.1|83774.1|83818.2|83793.2|83831.8|83793.8|83818.1|83774.1|36
1622087140000|2021-05-27 03:45:40|83818.1|83793.1|83832.4|83782.4|83833.1|83793.4|83817.6|83779.6|34
1622087150000|2021-05-27 03:45:50|83832.7|83782.7|83832.1|83782.1|83832.7|83782.7|83832|83782|14
1622087160000|2021-05-27 03:46:00|83832.2|83782.2|83831.8|83781.8|83832.3|83782.3|83830.4|83780.4|10
1622087170000|2021-05-27 03:46:10|83829.9|83779.9|83827.8|83777.8|83830.5|83791.8|83816.4|83777.8|27
1622087180000|2021-05-27 03:46:20|83828|83778|83822.8|83772.8|83828|83786.8|83811.7|83772.8|19
1622087190000|2021-05-27 03:46:30|83822.9|83772.9|83819.1|83769.1|83822.9|83772.9|83818.9|83768.9|30
1622087200000|2021-05-27 03:46:40|83819.4|83769.4|83817.4|83767.4|83819.5|83769.5|83815.1|83765.1|36
1622087210000|2021-05-27 03:46:50|83817.5|83767.5|83820.3|83770.3|83820.8|83770.8|83817.2|83767.2|46
1622087220000|2021-05-27 03:47:00|83820.2|83770.2|83821.1|83771.1|83821.9|83771.9|83820.2|83770.2|29
1622087230000|2021-05-27 03:47:10|83821.3|83771.3|83819.8|83769.8|83821.3|83771.3|83819.8|83769.8|21
1622087240000|2021-05-27 03:47:20|83818.7|83768.7|83807.3|83782.3|83821|83783.3|83806.7|83768.7|19
1622087250000|2021-05-27 03:47:30|83807.5|83782.5|83817.5|83767.5|83818.9|83782.5|83806.1|83766.3|35
1622087260000|2021-05-27 03:47:40|83816.9|83766.9|83816.2|83766.2|83817.3|83767.3|83816.2|83766.2|13
1622087270000|2021-05-27 03:47:50|83815|83765|83821.2|83771.2|83823.6|83782.3|83806.8|83765|33
1622087280000|2021-05-27 03:48:00|83821.6|83771.6|83809.5|83784.5|83821.8|83784.5|83808.8|83771.2|28
1622087290000|2021-05-27 03:48:10|83809.7|83784.7|83821.1|83771.1|83821.1|83784.7|83807.7|83770.4|8
1622087300000|2021-05-27 03:48:20|83821|83771|83807.8|83782.8|83821.3|83782.8|83807.8|83770.7|19
1622087310000|2021-05-27 03:48:30|83808.1|83783.1|83819.5|83769.5|83820.3|83783.1|83807.2|83768.8|23
1622087320000|2021-05-27 03:48:40|83818.8|83768.8|83806.6|83781.6|83819.7|83781.7|83806|83768.8|22
1622087330000|2021-05-27 03:48:50|83806.2|83781.2|83818.3|83768.3|83819.5|83782.6|83806.2|83768|16
1622087340000|2021-05-27 03:49:00|83816.8|83766.8|83810|83760|83817.2|83767.2|83809.4|83759.4|42
1622087350000|2021-05-27 03:49:10|83809.9|83759.9|83810.2|83760.2|83810.4|83760.4|83809.5|83759.5|21
1622087360000|2021-05-27 03:49:20|83810.4|83760.4|83810.2|83760.2|83810.5|83760.5|83809.9|83759.9|9
1622087370000|2021-05-27 03:49:30|83810.3|83760.3|83813.2|83763.2|83813.2|83763.2|83810|83760|18
1622087380000|2021-05-27 03:49:40|83814.8|83764.8|83811.9|83761.9|83814.8|83764.8|83811.5|83761.5|19
1622087390000|2021-05-27 03:49:50|83811.4|83761.4|83816.6|83766.6|83817|83767|83811.2|83761.2|16
1622087400000|2021-05-27 03:50:00|83816.4|83766.4|83816.3|83766.3|83818.7|83768.7|83816.3|83766.3|28
1622087410000|2021-05-27 03:50:10|83816.4|83766.4|83817.7|83767.7|83818|83768|83815.6|83765.6|22
1622087420000|2021-05-27 03:50:20|83817.9|83767.9|83824|83774|83824.1|83774.1|83817.9|83767.9|34
1622087430000|2021-05-27 03:50:30|83826|83776|83826.4|83776.4|83827.1|83777.1|83825.3|83775.3|35
1622087440000|2021-05-27 03:50:40|83826.3|83776.3|83827.3|83777.3|83828.2|83778.2|83826.2|83776.2|23
1622087450000|2021-05-27 03:50:50|83827.2|83777.2|83825.5|83775.5|83827.2|83777.2|83825.5|83775.5|23
1622087460000|2021-05-27 03:51:00|83825.3|83775.3|83823|83773|83826.9|83776.9|83823|83773|25
1622087470000|2021-05-27 03:51:10|83821.3|83771.3|83821.3|83771.3|83821.8|83771.8|83821.1|83771.1|22
1622087480000|2021-05-27 03:51:20|83821.4|83771.4|83820.6|83770.6|83821.4|83771.4|83818.4|83768.4|35
1622087490000|2021-05-27 03:51:30|83820.5|83770.5|83818.7|83768.7|83820.7|83770.7|83818.7|83768.7|11
1622087500000|2021-05-27 03:51:40|83818.8|83768.8|83818.7|83768.7|83819.3|83769.3|83818.6|83768.6|24
1622087510000|2021-05-27 03:51:50|83818.9|83768.9|83819.1|83769.1|83819.8|83769.8|83818.5|83768.5|18
1622087520000|2021-05-27 03:52:00|83819.7|83769.7|83803.9|83778.9|83819.7|83778.9|83803.2|83766.3|20
1622087530000|2021-05-27 03:52:10|83803.5|83778.5|83805.3|83780.3|83806.1|83781.1|83803.5|83778.5|11
1622087540000|2021-05-27 03:52:20|83805.5|83780.5|83817.8|83767.8|83817.8|83780.5|83805.4|83767.3|8
1622087550000|2021-05-27 03:52:30|83817.6|83767.6|83817.7|83767.7|83817.9|83767.9|83817|83767|16
1622087560000|2021-05-27 03:52:40|83817.6|83767.6|83822.8|83772.8|83824.1|83774.1|83817.6|83767.6|34
1622087570000|2021-05-27 03:52:50|83822.3|83772.3|83822.1|83772.1|83822.4|83772.4|83822|83772|9
1622087580000|2021-05-27 03:53:00|83821.9|83771.9|83820.9|83770.9|83822|83772|83820.9|83770.9|18
1622087590000|2021-05-27 03:53:10|83820.7|83770.7|83814.8|83764.8|83820.8|83770.8|83814.5|83764.5|25
1622087600000|2021-05-27 03:53:20|83815.3|83765.3|83812.1|83762.1|83815.3|83765.3|83812.1|83762.1|25
1622087610000|2021-05-27 03:53:30|83812.3|83762.3|83808.7|83758.7|83812.3|83762.3|83808.5|83758.5|23
1622087620000|2021-05-27 03:53:40|83808.6|83758.6|83814.7|83764.7|83815.3|83765.3|83807.5|83757.5|40
1622087630000|2021-05-27 03:53:50|83814.8|83764.8|83816.6|83766.6|83817.3|83767.3|83814.8|83764.8|23
1622087640000|2021-05-27 03:54:00|83816.7|83766.7|83818.5|83768.5|83819.1|83769.1|83816.2|83766.2|31
1622087650000|2021-05-27 03:54:10|83818.6|83768.6|83817.6|83767.6|83818.6|83768.6|83817.5|83767.5|11
1622087660000|2021-05-27 03:54:20|83817.2|83767.2|83816.7|83766.7|83817.5|83767.5|83816.6|83766.6|10
1622087670000|2021-05-27 03:54:30|83815.5|83765.5|83815.5|83765.5|83817.1|83778.6|83803.3|83765.4|12
1622087680000|2021-05-27 03:54:40|83815.6|83765.6|83811|83761|83815.9|83765.9|83811|83761|21
1622087690000|2021-05-27 03:54:50|83811.1|83761.1|83810.8|83760.8|83811.7|83761.7|83810.8|83760.8|11
1622087700000|2021-05-27 03:55:00|83810.2|83760.2|83808.7|83758.7|83810.3|83760.3|83808.7|83758.7|22
1622087710000|2021-05-27 03:55:10|83808.8|83758.8|83808.6|83758.6|83809|83759|83808.1|83758.1|8
1622087720000|2021-05-27 03:55:20|83808.9|83758.9|83808.8|83758.8|83809.9|83759.9|83808|83758|22
1622087730000|2021-05-27 03:55:30|83808.9|83758.9|83804|83754|83808.9|83758.9|83804|83754|19
1622087740000|2021-05-27 03:55:40|83802.1|83752.1|83801.8|83751.8|83803.8|83753.8|83801.2|83751.2|31
1622087750000|2021-05-27 03:55:50|83799.7|83749.7|83800.3|83750.3|83802.8|83752.8|83799.7|83749.7|18
1622087760000|2021-05-27 03:56:00|83800.9|83750.9|83802.6|83752.6|83802.8|83752.8|83800.9|83750.9|14
1622087770000|2021-05-27 03:56:10|83802.5|83752.5|83799.7|83749.7|83803.3|83753.3|83798.6|83748.6|29
1622087780000|2021-05-27 03:56:20|83799.8|83749.8|83799.4|83749.4|83801.6|83763.6|83787.5|83748.8|39
1622087790000|2021-05-27 03:56:30|83800.1|83750.1|83799.1|83749.1|83800.6|83750.6|83798.4|83748.4|28
1622087800000|2021-05-27 03:56:40|83799|83749|83800.7|83750.7|83800.7|83750.7|83799|83749|7
1622087810000|2021-05-27 03:56:50|83799.3|83749.3|83801.1|83751.1|83801.8|83751.8|83799.3|83749.3|12
1622087820000|2021-05-27 03:57:00|83800.7|83750.7|83799.5|83749.5|83800.7|83750.7|83798.8|83748.8|31
1622087830000|2021-05-27 03:57:10|83799.6|83749.6|83799.4|83749.4|83799.7|83749.7|83798.8|83748.8|17
1622087840000|2021-05-27 03:57:20|83799.2|83749.2|83799.5|83749.5|83799.5|83749.5|83799|83749|8
1622087850000|2021-05-27 03:57:30|83799.4|83749.4|83800|83750|83800.3|83750.3|83799.4|83749.4|10
1622087860000|2021-05-27 03:57:40|83799.8|83749.8|83803.9|83753.9|83804.9|83754.9|83799.2|83749.2|32
1622087870000|2021-05-27 03:57:50|83803.8|83753.8|83804|83754|83804|83754|83803.3|83753.3|13
1622087880000|2021-05-27 03:58:00|83803.9|83753.9|83808.2|83758.2|83808.3|83758.3|83802.7|83752.7|43
1622087890000|2021-05-27 03:58:10|83807.9|83757.9|83808.8|83758.8|83808.8|83758.8|83805.5|83755.5|47
1622087900000|2021-05-27 03:58:20|83808.7|83758.7|83807.8|83757.8|83809.1|83759.1|83806.4|83756.4|36
1622087910000|2021-05-27 03:58:30|83807.7|83757.7|83813.7|83763.7|83814|83764|83807.7|83757.7|44
1622087920000|2021-05-27 03:58:40|83813.8|83763.8|83812.5|83762.5|83814|83776.7|83800.7|83762.2|38
1622087930000|2021-05-27 03:58:50|83813|83763|83810.6|83760.6|83813|83763|83810.5|83760.5|22
1622087940000|2021-05-27 03:59:00|83809.9|83759.9|83811.9|83761.9|83812|83762|83809.5|83759.5|26
1622087950000|2021-05-27 03:59:10|83811.7|83761.7|83811.8|83761.8|83812|83762|83811.3|83761.3|31
1622087960000|2021-05-27 03:59:20|83811.9|83761.9|83816.8|83766.8|83817.3|83767.3|83811.5|83761.5|42
1622087970000|2021-05-27 03:59:30|83816.7|83766.7|83815|83765|83817.2|83767.2|83815|83765|27
1622087980000|2021-05-27 03:59:40|83815.4|83765.4|83813.3|83763.3|83815.4|83765.4|83813.3|83763.3|15
1622087990000|2021-05-27 03:59:50|83813.4|83763.4|83811.4|83761.4|83813.4|83763.4|83811.4|83761.4|23
1622088000000|2021-05-27 04:00:00|83811.5|83761.5|83805|83755|83812.7|83762.7|83804.6|83754.6|44
1622088010000|2021-05-27 04:00:10|83804.4|83754.4|83806.7|83756.7|83806.7|83756.7|83804.3|83754.3|40
1622088020000|2021-05-27 04:00:20|83806.5|83756.5|83806.6|83756.6|83807.4|83757.4|83806.5|83756.5|50
1622088030000|2021-05-27 04:00:30|83806.5|83756.5|83793.3|83768.3|83806.7|83768.3|83793.2|83756|25
1622088040000|2021-05-27 04:00:40|83793.4|83768.4|83793.9|83768.9|83807|83768.9|83792.9|83755.9|22
1622088050000|2021-05-27 04:00:50|83793.3|83768.3|83808|83758|83808.9|83771.4|83793.3|83756.7|30
1622088060000|2021-05-27 04:01:00|83808.2|83758.2|83804.8|83754.8|83808.2|83758.2|83803.9|83753.9|15
1622088070000|2021-05-27 04:01:10|83804.5|83754.5|83807.5|83757.5|83807.5|83769.1|83789.6|83753.3|32
1622088080000|2021-05-27 04:01:20|83807.6|83757.6|83807.3|83757.3|83807.9|83757.9|83807|83757|22
1622088090000|2021-05-27 04:01:30|83806.8|83756.8|83806.7|83756.7|83807.1|83757.1|83806.5|83756.5|14
1622088100000|2021-05-27 04:01:40|83806.6|83756.6|83805.3|83755.3|83807.2|83757.2|83805|83755|23
1622088110000|2021-05-27 04:01:50|83805.7|83755.7|83805.9|83755.9|83806.4|83756.4|83805.6|83755.6|16
1622088120000|2021-05-27 04:02:00|83805.6|83755.6|83808.4|83758.4|83808.6|83758.6|83805|83755|28
1622088130000|2021-05-27 04:02:10|83809.7|83759.7|83809.8|83759.8|83810.2|83760.2|83808.4|83758.4|19
1622088140000|2021-05-27 04:02:20|83810|83760|83813.1|83763.1|83814.2|83764.2|83809.9|83759.9|33
1622088150000|2021-05-27 04:02:30|83813|83763|83812.6|83762.6|83813.2|83763.2|83812.2|83762.2|13
1622088160000|2021-05-27 04:02:40|83812.8|83762.8|83809.9|83759.9|83813.2|83763.2|83809.9|83759.9|31
1622088170000|2021-05-27 04:02:50|83809.7|83759.7|83803.5|83753.5|83809.7|83770.6|83790.6|83753.1|27
1622088180000|2021-05-27 04:03:00|83803.6|83753.6|83808.2|83758.2|83808.2|83758.2|83803.5|83753.5|42
1622088190000|2021-05-27 04:03:10|83808|83758|83812.3|83762.3|83812.3|83762.3|83807.8|83757.8|51
1622088200000|2021-05-27 04:03:20|83812|83762|83814.9|83764.9|83815.2|83765.2|83811.3|83761.3|46
1622088210000|2021-05-27 04:03:30|83814.8|83764.8|83813.2|83763.2|83816.3|83766.3|83812.9|83762.9|29
1622088220000|2021-05-27 04:03:40|83813.3|83763.3|83812.2|83762.2|83813.4|83763.4|83812.1|83762.1|40
1622088230000|2021-05-27 04:03:50|83812.3|83762.3|83799.4|83774.4|83812.3|83774.5|83798.3|83761.7|30
1622088240000|2021-05-27 04:04:00|83799.5|83774.5|83813.3|83763.3|83813.6|83774.5|83799.5|83760|62
1622088250000|2021-05-27 04:04:10|83813.4|83763.4|83812.7|83762.7|83813.8|83763.8|83811.9|83761.9|47
1622088260000|2021-05-27 04:04:20|83812.5|83762.5|83815.1|83765.1|83820.4|83770.4|83812|83762|52
1622088270000|2021-05-27 04:04:30|83820.9|83770.9|83820.3|83770.3|83822.2|83772.2|83820.1|83770.1|44
1622088280000|2021-05-27 04:04:40|83819.6|83769.6|83818.8|83768.8|83820|83770|83818.5|83768.5|37
1622088290000|2021-05-27 04:04:50|83818.6|83768.6|83819|83769|83819.5|83769.5|83818.6|83768.6|30
1622088300000|2021-05-27 04:05:00|83818.7|83768.7|83805.2|83780.2|83818.9|83780.2|83804.5|83767.1|27
1622088310000|2021-05-27 04:05:10|83805.3|83780.3|83816.7|83766.7|83818.1|83780.6|83805.3|83766.3|19
1622088320000|2021-05-27 04:05:20|83816|83766|83812.5|83762.5|83816.3|83766.3|83812.1|83762.1|39
1622088330000|2021-05-27 04:05:30|83812.6|83762.6|83812.7|83762.7|83812.9|83762.9|83811.5|83761.5|33
1622088340000|2021-05-27 04:05:40|83812.8|83762.8|83813.6|83763.6|83813.8|83763.8|83812.5|83762.5|24
1622088350000|2021-05-27 04:05:50|83813.8|83763.8|83801.2|83776.2|83813.8|83776.4|83800.9|83763.5|26
1622088360000|2021-05-27 04:06:00|83801.3|83776.3|83817.5|83767.5|83818.2|83776.9|83800.9|83765.5|40
1622088370000|2021-05-27 04:06:10|83817.2|83767.2|83814.8|83764.8|83818.3|83778.2|83803.2|83764.8|27
1622088380000|2021-05-27 04:06:20|83814.9|83764.9|83815.5|83765.5|83816.6|83766.6|83814.8|83764.8|44
1622088390000|2021-05-27 04:06:30|83815.6|83765.6|83811.8|83761.8|83815.6|83765.6|83811.1|83761.1|38
1622088400000|2021-05-27 04:06:40|83811.7|83761.7|83811.3|83761.3|83812.3|83773|83797.5|83760.6|35
1622088410000|2021-05-27 04:06:50|83811.7|83761.7|83811.9|83761.9|83812.1|83762.1|83811.3|83761.3|17
1622088420000|2021-05-27 04:07:00|83812|83762|83812.4|83762.4|83813.7|83775.2|83799.6|83761.8|21
1622088430000|2021-05-27 04:07:10|83812.2|83762.2|83812.6|83762.6|83812.9|83762.9|83812.1|83762.1|15
1622088440000|2021-05-27 04:07:20|83812.5|83762.5|83813.6|83763.6|83813.6|83763.6|83812.2|83762.2|14
1622088450000|2021-05-27 04:07:30|83813.3|83763.3|83815|83765|83817.6|83767.6|83811.5|83761.5|20
1622088460000|2021-05-27 04:07:40|83816.3|83766.3|83820.4|83770.4|83821.1|83771.1|83815.7|83765.7|30
1622088470000|2021-05-27 04:07:50|83820.1|83770.1|83821.8|83771.8|83821.8|83771.8|83820.1|83770.1|10
1622088480000|2021-05-27 04:08:00|83820.3|83770.3|83820.4|83770.4|83821.3|83771.3|83819.9|83769.9|20
1622088490000|2021-05-27 04:08:10|83820.3|83770.3|83824.4|83774.4|83824.5|83774.5|83820|83770|35
1622088500000|2021-05-27 04:08:20|83824.3|83774.3|83819.9|83769.9|83824.3|83774.3|83819.5|83769.5|31
1622088510000|2021-05-27 04:08:30|83820|83770|83820.2|83770.2|83820.7|83770.7|83819.9|83769.9|20
1622088520000|2021-05-27 04:08:40|83820.1|83770.1|83819.3|83769.3|83820.2|83770.2|83819.2|83769.2|17
1622088530000|2021-05-27 04:08:50|83819.4|83769.4|83819.6|83769.6|83821.6|83771.6|83819.4|83769.4|37
1622088540000|2021-05-27 04:09:00|83819.2|83769.2|83816.6|83766.6|83822.7|83772.7|83815.4|83765.4|24
1622088550000|2021-05-27 04:09:10|83816.5|83766.5|83817.6|83767.6|83817.7|83767.7|83814.6|83764.6|13
1622088560000|2021-05-27 04:09:20|83818.5|83768.5|83825.5|83775.5|83826.6|83776.6|83816.7|83766.7|28
1622088570000|2021-05-27 04:09:30|83828|83778|83827.9|83777.9|83830.1|83780.1|83827|83777|41
1622088580000|2021-05-27 04:09:40|83827.7|83777.7|83826|83776|83828.3|83778.3|83825.8|83775.8|26
1622088590000|2021-05-27 04:09:50|83825.7|83775.7|83829.9|83779.9|83829.9|83790.3|83814|83774.3|35
1622088600000|2021-05-27 04:10:00|83826.9|83776.9|83820.4|83770.4|83828.6|83778.6|83819.6|83769.6|48
1622088610000|2021-05-27 04:10:10|83820.3|83770.3|83820.3|83770.3|83822.6|83772.6|83819.3|83769.3|31
1622088620000|2021-05-27 04:10:20|83819.3|83769.3|83822.5|83772.5|83822.5|83772.5|83819.3|83769.3|28
1622088630000|2021-05-27 04:10:30|83822.8|83772.8|83822.6|83772.6|83822.8|83772.8|83821.3|83771.3|14
1622088640000|2021-05-27 04:10:40|83822.5|83772.5|83821.8|83771.8|83822.5|83772.5|83820.6|83770.6|13
1622088650000|2021-05-27 04:10:50|83821.9|83771.9|83810.9|83785.9|83824.9|83786.1|83810.7|83771.9|19
1622088660000|2021-05-27 04:11:00|83810.8|83785.8|83809.2|83784.2|83811.2|83786.2|83808.3|83783.3|19
1622088670000|2021-05-27 04:11:10|83808.3|83783.3|83824.3|83774.3|83824.4|83785.3|83808.3|83770.2|32
1622088680000|2021-05-27 04:11:20|83823.8|83773.8|83821|83771|83824.1|83774.1|83820.4|83770.4|44
1622088690000|2021-05-27 04:11:30|83821.4|83771.4|83823|83773|83823.1|83773.1|83820.5|83770.5|23
1622088700000|2021-05-27 04:11:40|83823.2|83773.2|83825.2|83775.2|83825.7|83775.7|83823|83773|26
1622088710000|2021-05-27 04:11:50|83825.4|83775.4|83826.1|83776.1|83827.3|83787.1|83812.1|83772.9|17
1622088720000|2021-05-27 04:12:00|83826|83776|83826.3|83776.3|83826.4|83776.4|83825.6|83775.6|15
1622088730000|2021-05-27 04:12:10|83826.4|83776.4|83824.6|83774.6|83826.4|83776.4|83823.7|83773.7|27
1622088740000|2021-05-27 04:12:20|83825|83775|83826.3|83776.3|83827.6|83777.6|83824.5|83774.5|40
1622088750000|2021-05-27 04:12:30|83826|83776|83822|83772|83827.2|83777.2|83818|83768|58
1622088760000|2021-05-27 04:12:40|83822.2|83772.2|83809.7|83784.7|83822.2|83785.6|83809.2|83771.7|52
1622088770000|2021-05-27 04:12:50|83809.6|83784.6|83822.4|83772.4|83824.3|83785.1|83809.6|83772.1|42
1622088780000|2021-05-27 04:13:00|83822.3|83772.3|83820.3|83770.3|83822.8|83772.8|83820|83770|22
1622088790000|2021-05-27 04:13:10|83820.2|83770.2|83820.7|83770.7|83823.2|83773.2|83816.8|83766.8|41
1622088800000|2021-05-27 04:13:20|83820.8|83770.8|83813.9|83788.9|83824.7|83788.9|83812.9|83770.8|36
1622088810000|2021-05-27 04:13:30|83812.5|83787.5|83811.3|83786.3|83813.1|83788.1|83810.1|83785.1|20
1622088820000|2021-05-27 04:13:40|83812|83787|83821.3|83771.3|83821.5|83787.4|83811.5|83770.4|16
1622088830000|2021-05-27 04:13:50|83821.1|83771.1|83819.6|83769.6|83822.9|83772.9|83819.4|83769.4|10
1622088840000|2021-05-27 04:14:00|83820.4|83770.4|83820.6|83770.6|83820.8|83770.8|83819.8|83769.8|8
1622088850000|2021-05-27 04:14:10|83820.7|83770.7|83822|83772|83822|83772|83820.3|83770.3|7
1622088860000|2021-05-27 04:14:20|83821.9|83771.9|83820.5|83770.5|83822.2|83772.2|83818.7|83768.7|11
1622088870000|2021-05-27 04:14:30|83820.7|83770.7|83820.3|83770.3|83820.8|83770.8|83819.5|83769.5|16
1622088880000|2021-05-27 04:14:40|83820|83770|83817.4|83767.4|83820.9|83770.9|83816.1|83766.1|27
1622088890000|2021-05-27 04:14:50|83817|83767|83816.7|83766.7|83817.5|83767.5|83816|83766|19
1622088900000|2021-05-27 04:15:00|83816.8|83766.8|83818|83768|83818|83768|83816.6|83766.6|22
1622088910000|2021-05-27 04:15:10|83817.6|83767.6|83821.6|83771.6|83824.4|83774.4|83817.6|83767.6|32
1622088920000|2021-05-27 04:15:20|83820.3|83770.3|83823.9|83773.9|83825.3|83775.3|83818.7|83768.7|49
1622088930000|2021-05-27 04:15:30|83823.8|83773.8|83816.1|83766.1|83824.1|83774.1|83814.3|83764.3|24
1622088940000|2021-05-27 04:15:40|83816|83766|83810.3|83760.3|83816.4|83766.4|83810|83760|25
1622088950000|2021-05-27 04:15:50|83810.2|83760.2|83814.5|83764.5|83815.9|83765.9|83810.1|83760.1|22
1622088960000|2021-05-27 04:16:00|83815.9|83765.9|83817|83767|83817|83767|83814.9|83764.9|31
1622088970000|2021-05-27 04:16:10|83816.6|83766.6|83814.6|83764.6|83817|83767|83814.4|83764.4|25
1622088980000|2021-05-27 04:16:20|83815.2|83765.2|83819.6|83769.6|83820.3|83770.3|83815.2|83765.2|24
1622088990000|2021-05-27 04:16:30|83819|83769|83817.2|83767.2|83819|83769|83814|83764|21
1622089000000|2021-05-27 04:16:40|83817.1|83767.1|83817.1|83767.1|83818.1|83768.1|83815|83765|21
1622089010000|2021-05-27 04:16:50|83816.8|83766.8|83819.4|83769.4|83822.4|83772.4|83816.8|83766.8|29
1622089020000|2021-05-27 04:17:00|83819.7|83769.7|83822.9|83772.9|83822.9|83772.9|83818.6|83768.6|25
1622089030000|2021-05-27 04:17:10|83822.5|83772.5|83825|83775|83826.3|83776.3|83821.6|83771.6|22
1622089040000|2021-05-27 04:17:20|83825.3|83775.3|83817.2|83767.2|83826.9|83776.9|83817.2|83767.2|30
1622089050000|2021-05-27 04:17:30|83814.2|83764.2|83815|83765|83818.9|83768.9|83811|83761|24
1622089060000|2021-05-27 04:17:40|83815.1|83765.1|83818.2|83768.2|83822|83782|83803.7|83763.2|30
1622089070000|2021-05-27 04:17:50|83818.1|83768.1|83807.1|83782.1|83819.4|83782.3|83806.2|83767.8|17
1622089080000|2021-05-27 04:18:00|83815.3|83765.3|83817.6|83767.6|83817.6|83767.6|83814.7|83764.7|19
1622089090000|2021-05-27 04:18:10|83819|83769|83820|83770|83820.3|83770.3|83812.8|83762.8|15
1622089100000|2021-05-27 04:18:20|83819.4|83769.4|83820.6|83770.6|83820.6|83770.6|83817.4|83767.4|17
1622089110000|2021-05-27 04:18:30|83820.4|83770.4|83820.2|83770.2|83821.3|83771.3|83818.9|83768.9|19
1622089120000|2021-05-27 04:18:40|83820|83770|83820.7|83770.7|83821.2|83771.2|83819.3|83769.3|18
1622089130000|2021-05-27 04:18:50|83820.2|83770.2|83819.8|83769.8|83822.9|83772.9|83819.2|83769.2|24
1622089140000|2021-05-27 04:19:00|83820.1|83770.1|83824.2|83774.2|83824.8|83774.8|83819.1|83769.1|32
1622089150000|2021-05-27 04:19:10|83824.5|83774.5|83824.4|83774.4|83825.5|83786.4|83811.4|83773.3|24
1622089160000|2021-05-27 04:19:20|83824.3|83774.3|83824.1|83774.1|83825.5|83786.7|83810.8|83774.1|26
1622089170000|2021-05-27 04:19:30|83824.3|83774.3|83824.9|83774.9|83825.7|83775.7|83824.3|83774.3|22
1622089180000|2021-05-27 04:19:40|83824.7|83774.7|83817.4|83767.4|83825|83775|83815.7|83765.7|41
1622089190000|2021-05-27 04:19:50|83819.3|83769.3|83814.2|83764.2|83820.7|83776.1|83799.9|83762.6|34
1622089200000|2021-05-27 04:20:00|83810.7|83760.7|83810.9|83760.9|83813|83763|83809|83759|44
1622089210000|2021-05-27 04:20:10|83810.6|83760.6|83812.7|83762.7|83812.7|83762.7|83810.3|83760.3|12
1622089220000|2021-05-27 04:20:20|83811.2|83761.2|83813.2|83763.2|83813.6|83763.6|83810.7|83760.7|23
1622089230000|2021-05-27 04:20:30|83813.3|83763.3|83804|83779|83816.1|83779.5|83803.4|83763|24
1622089240000|2021-05-27 04:20:40|83803.8|83778.8|83817.4|83767.4|83817.7|83778.9|83803.7|83766.1|16
1622089250000|2021-05-27 04:20:50|83817.2|83767.2|83816.8|83766.8|83817.2|83767.2|83813.5|83763.5|30
1622089260000|2021-05-27 04:21:00|83816.9|83766.9|83815.8|83765.8|83817.4|83767.4|83814.7|83764.7|25
1622089270000|2021-05-27 04:21:10|83803.1|83778.1|83813.3|83763.3|83817.3|83779.9|83803.1|83762|21
1622089280000|2021-05-27 04:21:20|83813.5|83763.5|83820.8|83770.8|83821.9|83783.1|83807.8|83763.1|21
1622089290000|2021-05-27 04:21:30|83807.8|83782.8|83821.5|83771.5|83821.6|83783.5|83807.8|83770.4|28
1622089300000|2021-05-27 04:21:40|83821|83771|83822.6|83772.6|83822.6|83772.6|83821|83771|30
1622089310000|2021-05-27 04:21:50|83822.4|83772.4|83821.7|83771.7|83823.9|83773.9|83821.6|83771.6|19
1622089320000|2021-05-27 04:22:00|83821.5|83771.5|83819.9|83769.9|83821.7|83771.7|83818.2|83768.2|25
1622089330000|2021-05-27 04:22:10|83820|83770|83819.6|83769.6|83820.6|83782.6|83807.2|83769.4|14
1622089340000|2021-05-27 04:22:20|83819.3|83769.3|83813|83763|83819.3|83769.3|83812.4|83762.4|30
1622089350000|2021-05-27 04:22:30|83813.2|83763.2|83809.7|83759.7|83813.2|83763.2|83808.2|83758.2|35
1622089360000|2021-05-27 04:22:40|83809.8|83759.8|83808.7|83758.7|83810.3|83760.3|83808.5|83758.5|12
1622089370000|2021-05-27 04:22:50|83808.5|83758.5|83815.8|83765.8|83815.8|83765.8|83808.5|83758.5|25
1622089380000|2021-05-27 04:23:00|83803.2|83778.2|83815.4|83765.4|83815.9|83778.5|83803|83765.4|15
1622089390000|2021-05-27 04:23:10|83815.9|83765.9|83814.4|83764.4|83816.3|83766.3|83812.1|83762.1|19
1622089400000|2021-05-27 04:23:20|83814|83764|83816.1|83766.1|83816.2|83766.2|83813.4|83763.4|21
1622089410000|2021-05-27 04:23:30|83815.9|83765.9|83814.3|83764.3|83816|83766|83813.2|83763.2|12
1622089420000|2021-05-27 04:23:40|83814.1|83764.1|83811.6|83761.6|83814.2|83764.2|83811.6|83761.6|20
1622089430000|2021-05-27 04:23:50|83811.4|83761.4|83812.1|83762.1|83813.1|83774.8|83798.9|83760.9|34
1622089440000|2021-05-27 04:24:00|83811.7|83761.7|83818.6|83768.6|83818.6|83780.6|83801.8|83760.6|37
1622089450000|2021-05-27 04:24:10|83818.3|83768.3|83825.1|83775.1|83825.9|83775.9|83817.4|83767.4|36
1622089460000|2021-05-27 04:24:20|83824.7|83774.7|83824.4|83774.4|83825.6|83775.6|83824.4|83774.4|17
1622089470000|2021-05-27 04:24:30|83825.8|83775.8|83825.3|83775.3|83825.8|83775.8|83824.7|83774.7|18
1622089480000|2021-05-27 04:24:40|83825.4|83775.4|83822.5|83772.5|83825.4|83775.4|83821.5|83771.5|24
1622089490000|2021-05-27 04:24:50|83823.8|83773.8|83820.9|83770.9|83824.5|83786.4|83810.3|83770.1|27
1622089500000|2021-05-27 04:25:00|83822|83772|83823|83773|83824.8|83787.4|83811|83769.9|37
1622089510000|2021-05-27 04:25:10|83824|83774|83829.3|83779.3|83830.3|83780.3|83823.5|83773.5|28
1622089520000|2021-05-27 04:25:20|83829.2|83779.2|83816.1|83791.1|83829.2|83792.1|83815.7|83778.7|34
1622089530000|2021-05-27 04:25:30|83815.7|83790.7|83826.1|83776.1|83826.1|83790.8|83814.9|83775.4|21
1622089540000|2021-05-27 04:25:40|83825.8|83775.8|83828|83778|83828|83778|83825.7|83775.7|16
1622089550000|2021-05-27 04:25:50|83828.1|83778.1|83823.9|83773.9|83828.1|83778.1|83822.8|83772.8|25
1622089560000|2021-05-27 04:26:00|83823.7|83773.7|83826.2|83776.2|83826.9|83788.2|83811.9|83773.6|31
1622089570000|2021-05-27 04:26:10|83826.4|83776.4|83827|83777|83827.2|83777.2|83826.4|83776.4|20
1622089580000|2021-05-27 04:26:20|83826.9|83776.9|83826|83776|83826.9|83776.9|83824.8|83774.8|22
1622089590000|2021-05-27 04:26:30|83825.5|83775.5|83816.2|83766.2|83825.5|83783|83805.4|83764.5|42
1622089600000|2021-05-27 04:26:40|83816.5|83766.5|83816.1|83766.1|83818.2|83768.2|83816|83766|22
1622089610000|2021-05-27 04:26:50|83815.9|83765.9|83814.3|83764.3|83815.9|83765.9|83813.3|83763.3|24
1622089620000|2021-05-27 04:27:00|83814.2|83764.2|83817.5|83767.5|83817.5|83767.5|83814|83764|21
1622089630000|2021-05-27 04:27:10|83818.3|83768.3|83817.3|83767.3|83818.7|83768.7|83815.9|83765.9|23
1622089640000|2021-05-27 04:27:20|83818.6|83768.6|83816.7|83766.7|83819|83769|83816.7|83766.7|24
1622089650000|2021-05-27 04:27:30|83816.8|83766.8|83815.9|83765.9|83817.2|83767.2|83814.2|83764.2|18
1622089660000|2021-05-27 04:27:40|83815.6|83765.6|83815|83765|83816|83766|83814.7|83764.7|30
1622089670000|2021-05-27 04:27:50|83815.1|83765.1|83814.2|83764.2|83816|83766|83813.2|83763.2|23
1622089680000|2021-05-27 04:28:00|83813.1|83763.1|83802.6|83777.6|83815.1|83777.6|83802.6|83762.2|27
1622089690000|2021-05-27 04:28:10|83816.1|83766.1|83818.8|83768.8|83820.8|83770.8|83816.1|83766.1|32
1622089700000|2021-05-27 04:28:20|83818.6|83768.6|83823.1|83773.1|83823.2|83773.2|83818.4|83768.4|22
1622089710000|2021-05-27 04:28:30|83822.7|83772.7|83822.3|83772.3|83822.8|83772.8|83822.3|83772.3|8
1622089720000|2021-05-27 04:28:40|83822.2|83772.2|83821|83771|83822.2|83772.2|83819.4|83769.4|12
1622089730000|2021-05-27 04:28:50|83821.1|83771.1|83827.1|83777.1|83832.1|83782.1|83821.1|83771.1|56
1622089740000|2021-05-27 04:29:00|83827.9|83777.9|83829.9|83779.9|83830.8|83780.8|83825.8|83775.8|42
1622089750000|2021-05-27 04:29:10|83830.5|83780.5|83831.5|83781.5|83832.1|83782.1|83830.3|83780.3|20
1622089760000|2021-05-27 04:29:20|83831.2|83781.2|83831.1|83781.1|83831.6|83781.6|83830.4|83780.4|23
1622089770000|2021-05-27 04:29:30|83831|83781|83826.1|83776.1|83831|83781|83826.1|83776.1|24
1622089780000|2021-05-27 04:29:40|83825.6|83775.6|83825.3|83775.3|83828.9|83778.9|83816.9|83766.9|40
1622089790000|2021-05-27 04:29:50|83825.5|83775.5|83823.6|83773.6|83825.5|83786.9|83811.9|83773.4|22
1622089800000|2021-05-27 04:30:00|83823.8|83773.8|83823.2|83773.2|83827.6|83777.6|83823.1|83773.1|35
1622089810000|2021-05-27 04:30:10|83823.3|83773.3|83825|83775|83825|83775|83823.2|83773.2|10
1622089820000|2021-05-27 04:30:20|83825.2|83775.2|83820.4|83770.4|83825.4|83787.6|83812.2|83770.4|17
1622089830000|2021-05-27 04:30:30|83821.4|83771.4|83827.6|83777.6|83828.9|83778.9|83821.1|83771.1|37
1622089840000|2021-05-27 04:30:40|83827.7|83777.7|83827.7|83777.7|83832.1|83782.1|83826.6|83776.6|36
1622089850000|2021-05-27 04:30:50|83827.5|83777.5|83826.5|83776.5|83828.4|83778.4|83821.2|83771.2|41
1622089860000|2021-05-27 04:31:00|83826.1|83776.1|83824.1|83774.1|83830.2|83780.2|83823.7|83773.7|30
1622089870000|2021-05-27 04:31:10|83824.6|83774.6|83824.6|83774.6|83824.9|83774.9|83824.4|83774.4|14
1622089880000|2021-05-27 04:31:20|83825.3|83775.3|83825.5|83775.5|83825.9|83775.9|83825.1|83775.1|14
1622089890000|2021-05-27 04:31:30|83825.6|83775.6|83814|83789|83827.5|83789.8|83813.8|83775.6|26
1622089900000|2021-05-27 04:31:40|83815.1|83790.1|83825.9|83775.9|83827.2|83790.1|83813.2|83772|25
1622089910000|2021-05-27 04:31:50|83826.2|83776.2|83828.5|83778.5|83828.8|83778.8|83824.1|83774.1|23
1622089920000|2021-05-27 04:32:00|83829.1|83779.1|83828.3|83778.3|83829.1|83779.1|83827.7|83777.7|19
1622089930000|2021-05-27 04:32:10|83828.6|83778.6|83828.5|83778.5|83829|83779|83825.7|83775.7|27
1622089940000|2021-05-27 04:32:20|83828.4|83778.4|83830.4|83780.4|83830.4|83780.4|83828.4|83778.4|25
1622089950000|2021-05-27 04:32:30|83831.9|83781.9|83805.6|83755.6|83832.5|83782.5|83793|83752.9|65
1622089960000|2021-05-27 04:32:40|83804.5|83754.5|83798.9|83773.9|83809.6|83773.9|83794.7|83753.8|50
1622089970000|2021-05-27 04:32:50|83797.5|83772.5|83797.2|83772.2|83799|83774|83797.2|83772.2|31
1622089980000|2021-05-27 04:33:00|83797.1|83772.1|83797.3|83772.3|83797.6|83772.6|83797|83772|17
1622089990000|2021-05-27 04:33:10|83797.1|83772.1|83796.8|83771.8|83800.6|83775.6|83796.8|83771.8|36
1622090000000|2021-05-27 04:33:20|83796.2|83771.2|83796.6|83771.6|83798.2|83773.2|83796.1|83771.1|32
1622090010000|2021-05-27 04:33:30|83796.5|83771.5|83821|83771|83821.2|83771.5|83796.5|83762.1|53
1622090020000|2021-05-27 04:33:40|83820.6|83770.6|83822.5|83772.5|83822.7|83772.7|83820.6|83770.6|14
1622090030000|2021-05-27 04:33:50|83822.6|83772.6|83824.6|83774.6|83824.6|83774.6|83821.3|83771.3|34
1622090040000|2021-05-27 04:34:00|83825.2|83775.2|83828.1|83778.1|83828.1|83778.1|83825.2|83775.2|18
1622090050000|2021-05-27 04:34:10|83828.3|83778.3|83827.3|83777.3|83828.3|83778.3|83826.8|83776.8|20
1622090060000|2021-05-27 04:34:20|83826.9|83776.9|83827.7|83777.7|83828|83778|83826.6|83776.6|10
1622090070000|2021-05-27 04:34:30|83825.4|83775.4|83826.7|83776.7|83826.8|83776.8|83825.2|83775.2|9
1622090080000|2021-05-27 04:34:40|83826.8|83776.8|83825.5|83775.5|83827.4|83777.4|83821.6|83771.6|22
1622090090000|2021-05-27 04:34:50|83824.5|83774.5|83823.1|83773.1|83825.3|83775.3|83822.9|83772.9|18
1622090100000|2021-05-27 04:35:00|83823.4|83773.4|83821.7|83771.7|83824.5|83774.5|83821.7|83771.7|35
1622090110000|2021-05-27 04:35:10|83821.9|83771.9|83821.4|83771.4|83822.9|83772.9|83821.1|83771.1|16
1622090120000|2021-05-27 04:35:20|83821.3|83771.3|83816|83766|83821.7|83771.7|83815.5|83765.5|41
1622090130000|2021-05-27 04:35:30|83815.8|83765.8|83818.5|83768.5|83819|83769|83813.4|83763.4|39
1622090140000|2021-05-27 04:35:40|83818.3|83768.3|83817.4|83767.4|83819.2|83769.2|83817.2|83767.2|32
1622090150000|2021-05-27 04:35:50|83818|83768|83825.8|83775.8|83825.8|83775.8|83817.9|83767.9|32
1622090160000|2021-05-27 04:36:00|83825.7|83775.7|83823.9|83773.9|83827.3|83777.3|83822.8|83772.8|34
1622090170000|2021-05-27 04:36:10|83823.7|83773.7|83824.6|83774.6|83824.7|83774.7|83823.7|83773.7|15
1622090180000|2021-05-27 04:36:20|83824.5|83774.5|83824.7|83774.7|83825.6|83775.6|83822.5|83772.5|21
1622090190000|2021-05-27 04:36:30|83825.5|83775.5|83825.3|83775.3|83826.1|83776.1|83825|83775|14
1622090200000|2021-05-27 04:36:40|83825.5|83775.5|83823.5|83773.5|83825.7|83775.7|83821.5|83771.5|19
1622090210000|2021-05-27 04:36:50|83824|83774|83824.5|83774.5|83824.5|83774.5|83823.9|83773.9|16
1622090220000|2021-05-27 04:37:00|83824.2|83774.2|83823.4|83773.4|83825.6|83775.6|83822.5|83772.5|19
1622090230000|2021-05-27 04:37:10|83823.6|83773.6|83824.3|83774.3|83825|83775|83823.4|83773.4|22
1622090240000|2021-05-27 04:37:20|83825.8|83775.8|83825.8|83775.8|83826.5|83776.5|83825.5|83775.5|22
1622090250000|2021-05-27 04:37:30|83825.7|83775.7|83825.5|83775.5|83825.7|83775.7|83823.1|83773.1|21
1622090260000|2021-05-27 04:37:40|83825.7|83775.7|83825.3|83775.3|83825.8|83775.8|83825.2|83775.2|15
1622090270000|2021-05-27 04:37:50|83825.1|83775.1|83820.7|83770.7|83825.3|83775.3|83820.6|83770.6|15
1622090280000|2021-05-27 04:38:00|83820.5|83770.5|83819.5|83769.5|83820.5|83770.5|83816.6|83766.6|28
1622090290000|2021-05-27 04:38:10|83819.4|83769.4|83817.6|83767.6|83820.3|83770.3|83817.3|83767.3|39
1622090300000|2021-05-27 04:38:20|83817.5|83767.5|83815.8|83765.8|83817.5|83767.5|83815.1|83765.1|27
1622090310000|2021-05-27 04:38:30|83816.1|83766.1|83815.8|83765.8|83816.6|83766.6|83813.9|83763.9|35
1622090320000|2021-05-27 04:38:40|83815.3|83765.3|83813.6|83763.6|83815.3|83765.3|83813.3|83763.3|36
1622090330000|2021-05-27 04:38:50|83813.8|83763.8|83808.1|83758.1|83813.9|83763.9|83808.1|83758.1|51
1622090340000|2021-05-27 04:39:00|83808.2|83758.2|83814.1|83764.1|83814.6|83764.6|83807.6|83757.6|51
1622090350000|2021-05-27 04:39:10|83814.2|83764.2|83814|83764|83815|83765|83813.3|83763.3|35
1622090360000|2021-05-27 04:39:20|83813.9|83763.9|83813.4|83763.4|83814.5|83764.5|83813.4|83763.4|12
1622090370000|2021-05-27 04:39:30|83813.6|83763.6|83816.2|83766.2|83817.5|83767.5|83811.5|83761.5|30
1622090380000|2021-05-27 04:39:40|83816.5|83766.5|83819|83769|83819.4|83769.4|83816.5|83766.5|27
1622090390000|2021-05-27 04:39:50|83819.2|83769.2|83818.6|83768.6|83819.2|83769.2|83818.4|83768.4|14
1622090400000|2021-05-27 04:40:00|83818.2|83768.2|83817.4|83767.4|83819.4|83769.4|83816.9|83766.9|15
1622090410000|2021-05-27 04:40:10|83817.5|83767.5|83819.7|83769.7|83820.1|83770.1|83817.5|83767.5|30
1622090420000|2021-05-27 04:40:20|83819.6|83769.6|83817|83767|83820.1|83770.1|83814.2|83764.2|18
1622090430000|2021-05-27 04:40:30|83817.1|83767.1|83819.7|83769.7|83820.3|83770.3|83816.9|83766.9|21
1622090440000|2021-05-27 04:40:40|83819.9|83769.9|83820.6|83770.6|83820.8|83770.8|83819.7|83769.7|16
1622090450000|2021-05-27 04:40:50|83820.9|83770.9|83816.4|83766.4|83820.9|83770.9|83816.4|83766.4|18
1622090460000|2021-05-27 04:41:00|83816.3|83766.3|83825.1|83775.1|83825.5|83775.5|83816.3|83766.3|32
1622090470000|2021-05-27 04:41:10|83825.5|83775.5|83825.9|83775.9|83827.1|83777.1|83823.5|83773.5|24
1622090480000|2021-05-27 04:41:20|83825.7|83775.7|83826.2|83776.2|83827|83777|83825.6|83775.6|24
1622090490000|2021-05-27 04:41:30|83827.1|83777.1|83825.4|83775.4|83827.4|83777.4|83825.1|83775.1|23
1622090500000|2021-05-27 04:41:40|83825.5|83775.5|83827.8|83777.8|83828.3|83778.3|83825.5|83775.5|18
1622090510000|2021-05-27 04:41:50|83828.1|83778.1|83826.1|83776.1|83828.4|83778.4|83826|83776|31
1622090520000|2021-05-27 04:42:00|83824.4|83774.4|83825|83775|83825.4|83775.4|83823.7|83773.7|28
1622090530000|2021-05-27 04:42:10|83824.9|83774.9|83826.8|83776.8|83827.3|83777.3|83824.9|83774.9|32
1622090540000|2021-05-27 04:42:20|83827|83777|83825.2|83775.2|83827|83777|83825.2|83775.2|27
1622090550000|2021-05-27 04:42:30|83825.7|83775.7|83828.6|83778.6|83829.1|83779.1|83825.1|83775.1|29
1622090560000|2021-05-27 04:42:40|83828.5|83778.5|83830.8|83780.8|83830.9|83780.9|83828.2|83778.2|36
1622090570000|2021-05-27 04:42:50|83830.6|83780.6|83826.7|83776.7|83830.6|83780.6|83826.6|83776.6|32
1622090580000|2021-05-27 04:43:00|83826.6|83776.6|83829.2|83779.2|83829.5|83779.5|83826.6|83776.6|24
1622090590000|2021-05-27 04:43:10|83829.5|83779.5|83829.6|83779.6|83831.1|83781.1|83828.1|83778.1|30
1622090600000|2021-05-27 04:43:20|83829.5|83779.5|83827|83777|83831.1|83781.1|83827|83777|17
1622090610000|2021-05-27 04:43:30|83827.1|83777.1|83831.4|83781.4|83832.3|83782.3|83827.1|83777.1|18
1622090620000|2021-05-27 04:43:40|83831.5|83781.5|83830.6|83780.6|83831.5|83781.5|83829.8|83779.8|19
1622090630000|2021-05-27 04:43:50|83830.3|83780.3|83827.9|83777.9|83830.3|83780.3|83827.7|83777.7|26
1622090640000|2021-05-27 04:44:00|83827.6|83777.6|83830.6|83780.6|83831|83781|83827.6|83777.6|22
1622090650000|2021-05-27 04:44:10|83830.7|83780.7|83831.1|83781.1|83831.5|83781.5|83830.4|83780.4|14
1622090660000|2021-05-27 04:44:20|83830.9|83780.9|83830.2|83780.2|83831.1|83781.1|83827.3|83777.3|14
1622090670000|2021-05-27 04:44:30|83830|83780|83826.2|83776.2|83830|83780|83823.8|83773.8|28
1622090680000|2021-05-27 04:44:40|83826.1|83776.1|83825.3|83775.3|83828|83778|83823.4|83773.4|41
1622090690000|2021-05-27 04:44:50|83825.5|83775.5|83830.6|83780.6|83830.6|83780.6|83825.5|83775.5|24
1622090700000|2021-05-27 04:45:00|83829.9|83779.9|83832.2|83782.2|83832.2|83782.2|83829.9|83779.9|17
1622090710000|2021-05-27 04:45:10|83832|83782|83828.3|83778.3|83832.2|83782.2|83825.9|83775.9|27
1622090720000|2021-05-27 04:45:20|83829|83779|83833.8|83783.8|83833.8|83783.8|83825.6|83775.6|35
1622090730000|2021-05-27 04:45:30|83833.5|83783.5|83831.9|83781.9|83834.2|83784.2|83829.1|83779.1|29
1622090740000|2021-05-27 04:45:40|83832.2|83782.2|83832.9|83782.9|83833.4|83783.4|83829.5|83779.5|27
1622090750000|2021-05-27 04:45:50|83832.5|83782.5|83828.5|83778.5|83833.9|83783.9|83828.4|83778.4|24
1622090760000|2021-05-27 04:46:00|83828.4|83778.4|83828.4|83778.4|83832.4|83782.4|83828.1|83778.1|19
1622090770000|2021-05-27 04:46:10|83828.3|83778.3|83831|83781|83832|83782|83828.1|83778.1|25
1622090780000|2021-05-27 04:46:20|83831.1|83781.1|83829.8|83779.8|83831.1|83781.1|83825.3|83775.3|21
1622090790000|2021-05-27 04:46:30|83829.2|83779.2|83824.1|83774.1|83829.2|83779.2|83820.4|83770.4|52
1622090800000|2021-05-27 04:46:40|83826.5|83776.5|83828|83778|83828.7|83778.7|83823.1|83773.1|26
1622090810000|2021-05-27 04:46:50|83827.4|83777.4|83824.1|83774.1|83828.2|83778.2|83824|83774|35
1622090820000|2021-05-27 04:47:00|83824|83774|83821.3|83771.3|83827.1|83777.1|83821.3|83771.3|31
1622090830000|2021-05-27 04:47:10|83821.6|83771.6|83825.6|83775.6|83826.2|83776.2|83821.5|83771.5|25
1622090840000|2021-05-27 04:47:20|83825.8|83775.8|83814.4|83764.4|83825.8|83775.8|83813.8|83763.8|48
1622090850000|2021-05-27 04:47:30|83816.2|83766.2|83814.2|83764.2|83817.9|83767.9|83814.2|83764.2|27
1622090860000|2021-05-27 04:47:40|83814.4|83764.4|83812.9|83762.9|83814.4|83764.4|83812.6|83762.6|24
1622090870000|2021-05-27 04:47:50|83812.6|83762.6|83815.8|83765.8|83816.6|83766.6|83812.6|83762.6|26
1622090880000|2021-05-27 04:48:00|83814.6|83764.6|83801.9|83751.9|83814.8|83764.8|83801.9|83751.9|40
1622090890000|2021-05-27 04:48:10|83802.3|83752.3|83811.9|83761.9|83811.9|83761.9|83802.1|83752.1|56
1622090900000|2021-05-27 04:48:20|83811.7|83761.7|83809.3|83759.3|83811.7|83761.7|83806.2|83756.2|30
1622090910000|2021-05-27 04:48:30|83808.6|83758.6|83809.6|83759.6|83809.6|83759.6|83806.2|83756.2|14
1622090920000|2021-05-27 04:48:40|83809.1|83759.1|83809|83759|83809.6|83759.6|83806|83756|16
1622090930000|2021-05-27 04:48:50|83810.2|83760.2|83809.4|83759.4|83811.2|83761.2|83802.2|83752.2|35
1622090940000|2021-05-27 04:49:00|83807.6|83757.6|83809.6|83759.6|83811.3|83761.3|83806.7|83756.7|29
1622090950000|2021-05-27 04:49:10|83810.5|83760.5|83811.1|83761.1|83811.1|83761.1|83807.2|83757.2|28
1622090960000|2021-05-27 04:49:20|83810.9|83760.9|83810.2|83760.2|83811.4|83761.4|83809.4|83759.4|20
1622090970000|2021-05-27 04:49:30|83810.3|83760.3|83810.3|83760.3|83815.3|83765.3|83808.2|83758.2|44
1622090980000|2021-05-27 04:49:40|83810.6|83760.6|83810.1|83760.1|83814.1|83764.1|83808.9|83758.9|13
1622090990000|2021-05-27 04:49:50|83810.7|83760.7|83809.3|83759.3|83811.1|83761.1|83808.4|83758.4|21
1622091000000|2021-05-27 04:50:00|83809.5|83759.5|83812.2|83762.2|83813.3|83763.3|83809.1|83759.1|20
1622091010000|2021-05-27 04:50:10|83812.4|83762.4|83813.7|83763.7|83814.9|83764.9|83812.1|83762.1|19
1622091020000|2021-05-27 04:50:20|83813.6|83763.6|83811.4|83761.4|83813.6|83763.6|83811.4|83761.4|29
1622091030000|2021-05-27 04:50:30|83811.7|83761.7|83811|83761|83813.1|83763.1|83811|83761|28
1622091040000|2021-05-27 04:50:40|83811.7|83761.7|83810.3|83760.3|83812.1|83762.1|83809.1|83759.1|24
1622091050000|2021-05-27 04:50:50|83810.2|83760.2|83810.9|83760.9|83815.2|83765.2|83807.6|83757.6|44
1622091060000|2021-05-27 04:51:00|83810.8|83760.8|83809.5|83759.5|83814.5|83764.5|83809.1|83759.1|24
1622091070000|2021-05-27 04:51:10|83809.1|83759.1|83809|83759|83809.9|83759.9|83808.1|83758.1|23
1622091080000|2021-05-27 04:51:20|83808.8|83758.8|83809|83759|83809.7|83759.7|83808.2|83758.2|21
1622091090000|2021-05-27 04:51:30|83809.1|83759.1|83802.1|83752.1|83809.2|83759.2|83800.8|83750.8|56
1622091100000|2021-05-27 04:51:40|83801.8|83751.8|83798.5|83748.5|83802.4|83752.4|83797.1|83747.1|60
1622091110000|2021-05-27 04:51:50|83798.6|83748.6|83802.3|83752.3|83807.9|83757.9|83798.6|83748.6|40
1622091120000|2021-05-27 04:52:00|83802.9|83752.9|83808.8|83758.8|83808.8|83758.8|83802.5|83752.5|36
1622091130000|2021-05-27 04:52:10|83808.4|83758.4|83808.1|83758.1|83809.5|83759.5|83806.1|83756.1|37
1622091140000|2021-05-27 04:52:20|83808|83758|83806.7|83756.7|83808|83758|83804.2|83754.2|22
1622091150000|2021-05-27 04:52:30|83806.4|83756.4|83811.2|83761.2|83811.2|83761.2|83806.4|83756.4|28
1622091160000|2021-05-27 04:52:40|83811.3|83761.3|83808.8|83758.8|83811.3|83761.3|83807.4|83757.4|27
1622091170000|2021-05-27 04:52:50|83809.4|83759.4|83812|83762|83812.1|83762.1|83808.5|83758.5|27
1622091180000|2021-05-27 04:53:00|83811.4|83761.4|83812.8|83762.8|83814|83764|83811.3|83761.3|16
1622091190000|2021-05-27 04:53:10|83812.9|83762.9|83811.4|83761.4|83813.4|83763.4|83811.4|83761.4|17
1622091200000|2021-05-27 04:53:20|83812|83762|83812.4|83762.4|83813.2|83774.9|83799.9|83761.7|17
1622091210000|2021-05-27 04:53:30|83812|83762|83816.4|83766.4|83816.4|83766.4|83811.6|83761.6|21
1622091220000|2021-05-27 04:53:40|83818.7|83768.7|83805|83780|83818.7|83781|83805|83766.9|10
1622091230000|2021-05-27 04:53:50|83805.2|83780.2|83814.6|83764.6|83815.1|83780.2|83805.2|83763.7|26
1622091240000|2021-05-27 04:54:00|83814.8|83764.8|83817.6|83767.6|83818.2|83782.6|83805.5|83764.5|29
1622091250000|2021-05-27 04:54:10|83815.8|83765.8|83820.7|83770.7|83822.2|83772.2|83815.8|83765.8|35
1622091260000|2021-05-27 04:54:20|83820.8|83770.8|83824.4|83774.4|83825.3|83775.3|83820.8|83770.8|28
1622091270000|2021-05-27 04:54:30|83822.5|83772.5|83824|83774|83824|83774|83822.1|83772.1|14
1622091280000|2021-05-27 04:54:40|83824.1|83774.1|83816|83791|83824.9|83791.3|83815.8|83773.9|14
1622091290000|2021-05-27 04:54:50|83815.7|83790.7|83814.9|83789.9|83815.8|83790.8|83814.9|83789.9|8
1622091300000|2021-05-27 04:55:00|83814.8|83789.8|83814.9|83789.9|83815.3|83790.3|83814.8|83789.8|8
1622091310000|2021-05-27 04:55:10|83810|83785|83823.7|83773.7|83823.7|83786.3|83809.3|83772.9|12
1622091320000|2021-05-27 04:55:20|83823.2|83773.2|83823.4|83773.4|83825.2|83775.2|83823.2|83773.2|15
1622091330000|2021-05-27 04:55:30|83823|83773|83823.3|83773.3|83825.2|83775.2|83822.6|83772.6|33
1622091340000|2021-05-27 04:55:40|83823.4|83773.4|83827.2|83777.2|83827.2|83777.2|83823.4|83773.4|21
1622091350000|2021-05-27 04:55:50|83828.4|83778.4|83828.6|83778.6|83829.4|83779.4|83827.9|83777.9|16
1622091360000|2021-05-27 04:56:00|83828.1|83778.1|83824.7|83774.7|83829.9|83779.9|83824.1|83774.1|29
1622091370000|2021-05-27 04:56:10|83824.5|83774.5|83824.9|83774.9|83826|83776|83824.5|83774.5|12
1622091380000|2021-05-27 04:56:20|83825.6|83775.6|83826.2|83776.2|83826.2|83776.2|83825.2|83775.2|16
1622091390000|2021-05-27 04:56:30|83826.1|83776.1|83826.7|83776.7|83827|83777|83822.7|83772.7|22
1622091400000|2021-05-27 04:56:40|83827|83777|83826|83776|83827|83777|83825.7|83775.7|28
1622091410000|2021-05-27 04:56:50|83826.1|83776.1|83825.2|83775.2|83826.5|83776.5|83824.2|83774.2|18
1622091420000|2021-05-27 04:57:00|83825.5|83775.5|83821.4|83771.4|83825.5|83775.5|83821.1|83771.1|30
1622091430000|2021-05-27 04:57:10|83821.5|83771.5|83822.7|83772.7|83822.8|83772.8|83821.3|83771.3|27
1622091440000|2021-05-27 04:57:20|83822.5|83772.5|83821.2|83771.2|83822.7|83772.7|83821|83771|15
1622091450000|2021-05-27 04:57:30|83821.3|83771.3|83820.8|83770.8|83821.9|83771.9|83820.4|83770.4|32
1622091460000|2021-05-27 04:57:40|83821.1|83771.1|83821.1|83771.1|83821.8|83771.8|83820.8|83770.8|23
1622091470000|2021-05-27 04:57:50|83821.3|83771.3|83824.7|83774.7|83824.7|83774.7|83820.9|83770.9|28
1622091480000|2021-05-27 04:58:00|83825.1|83775.1|83823.9|83773.9|83825.3|83775.3|83821.9|83771.9|27
1622091490000|2021-05-27 04:58:10|83824.2|83774.2|83824.5|83774.5|83824.6|83774.6|83823.7|83773.7|29
1622091500000|2021-05-27 04:58:20|83824.6|83774.6|83823.4|83773.4|83824.6|83774.6|83823.3|83773.3|27
1622091510000|2021-05-27 04:58:30|83823.3|83773.3|83822.8|83772.8|83824.6|83774.6|83821.7|83771.7|25
1622091520000|2021-05-27 04:58:40|83823|83773|83824.8|83774.8|83824.8|83774.8|83822.9|83772.9|21
1622091530000|2021-05-27 04:58:50|83824.6|83774.6|83824|83774|83825.1|83775.1|83823.9|83773.9|13
1622091540000|2021-05-27 04:59:00|83824.2|83774.2|83819.9|83769.9|83825|83775|83819.6|83769.6|23
1622091550000|2021-05-27 04:59:10|83819.8|83769.8|83819.9|83769.9|83820.5|83770.5|83819.7|83769.7|14
1622091560000|2021-05-27 04:59:20|83820|83770|83820.2|83770.2|83820.8|83770.8|83820|83770|13
1622091570000|2021-05-27 04:59:30|83820.3|83770.3|83818.6|83768.6|83820.6|83770.6|83817.7|83767.7|25
1622091580000|2021-05-27 04:59:40|83818.7|83768.7|83816.7|83766.7|83819.3|83769.3|83815.2|83765.2|21
1622091590000|2021-05-27 04:59:50|83817|83767|83813.3|83763.3|83817.4|83767.4|83811.9|83761.9|34
1622091600000|2021-05-27 05:00:00|83813|83763|83815.3|83765.3|83815.3|83765.3|83804.7|83754.7|43
1622091610000|2021-05-27 05:00:10|83815.4|83765.4|83814.7|83764.7|83816.6|83766.6|83814.3|83764.3|34
1622091620000|2021-05-27 05:00:20|83814.6|83764.6|83817.1|83767.1|83817.1|83767.1|83813.1|83763.1|33
1622091630000|2021-05-27 05:00:30|83817|83767|83818.4|83768.4|83818.6|83768.6|83816.7|83766.7|24
1622091640000|2021-05-27 05:00:40|83817.7|83767.7|83818.5|83768.5|83818.8|83768.8|83817.7|83767.7|19
1622091650000|2021-05-27 05:00:50|83818.4|83768.4|83817.9|83767.9|83818.9|83768.9|83817.8|83767.8|19
1622091660000|2021-05-27 05:01:00|83818.3|83768.3|83821|83771|83821.6|83771.6|83818.3|83768.3|36
1622091670000|2021-05-27 05:01:10|83821.1|83771.1|83807.8|83782.8|83821.5|83782.8|83807|83769.4|16
1622091680000|2021-05-27 05:01:20|83807.7|83782.7|83808.3|83783.3|83809|83784|83807.6|83782.6|19
1622091690000|2021-05-27 05:01:30|83808.7|83783.7|83820.3|83770.3|83820.6|83783.7|83806.9|83769.6|22
1622091700000|2021-05-27 05:01:40|83820.7|83770.7|83820.7|83770.7|83821.1|83771.1|83820|83770|30
1622091710000|2021-05-27 05:01:50|83820.4|83770.4|83819.7|83769.7|83821.2|83771.2|83817.2|83767.2|33
1622091720000|2021-05-27 05:02:00|83819.6|83769.6|83818.2|83768.2|83820.5|83770.5|83818.1|83768.1|17
1622091730000|2021-05-27 05:02:10|83818.3|83768.3|83818|83768|83818.8|83768.8|83817.8|83767.8|16
1622091740000|2021-05-27 05:02:20|83818.2|83768.2|83817.1|83767.1|83819.5|83769.5|83816.6|83766.6|23
1622091750000|2021-05-27 05:02:30|83817.5|83767.5|83816.2|83766.2|83817.5|83767.5|83814.7|83764.7|29
1622091760000|2021-05-27 05:02:40|83816|83766|83805.3|83780.3|83818.2|83780.3|83805.3|83765.5|24
1622091770000|2021-05-27 05:02:50|83805.5|83780.5|83804.9|83779.9|83805.7|83780.7|83804.3|83779.3|22
1622091780000|2021-05-27 05:03:00|83805.1|83780.1|83804.1|83779.1|83805.1|83780.1|83801.7|83776.7|39
1622091790000|2021-05-27 05:03:10|83804.2|83779.2|83806.6|83781.6|83807.1|83782.1|83803.7|83778.7|27
1622091800000|2021-05-27 05:03:20|83806.7|83781.7|83807.2|83782.2|83807.4|83782.4|83805.5|83780.5|10
1622091810000|2021-05-27 05:03:30|83806.6|83781.6|83804.3|83779.3|83806.6|83781.6|83804.3|83779.3|31
1622091820000|2021-05-27 05:03:40|83804.5|83779.5|83817.7|83767.7|83817.8|83781.2|83804.5|83763.6|53
1622091830000|2021-05-27 05:03:50|83818.3|83768.3|83818.9|83768.9|83821.7|83771.7|83816.8|83766.8|78
1622091840000|2021-05-27 05:04:00|83819.1|83769.1|83819.8|83769.8|83820.6|83770.6|83815.3|83765.3|76
1622091850000|2021-05-27 05:04:10|83819.1|83769.1|83820.5|83770.5|83823.5|83773.5|83817.1|83767.1|72
1622091860000|2021-05-27 05:04:20|83821.4|83771.4|83819.5|83769.5|83821.9|83771.9|83816.6|83766.6|75
1622091870000|2021-05-27 05:04:30|83819.7|83769.7|83817.6|83767.6|83820.1|83770.1|83814.4|83764.4|72
1622091880000|2021-05-27 05:04:40|83817.5|83767.5|83810.5|83760.5|83819.1|83769.1|83801.8|83751.8|76
1622091890000|2021-05-27 05:04:50|83809.7|83759.7|83810.4|83760.4|83812.7|83762.7|83808.3|83758.3|59
1622091900000|2021-05-27 05:05:00|83809.7|83759.7|83810.7|83760.7|83814.6|83764.6|83808.7|83758.7|65
1622091910000|2021-05-27 05:05:10|83810.2|83760.2|83822.5|83772.5|83822.5|83772.5|83809.3|83759.3|65
1622091920000|2021-05-27 05:05:20|83823.3|83773.3|83819.1|83769.1|83823.3|83773.3|83816.5|83766.5|48
1622091930000|2021-05-27 05:05:30|83819.7|83769.7|83824.1|83774.1|83824.4|83774.4|83817.1|83767.1|43
1622091940000|2021-05-27 05:05:40|83823.7|83773.7|83824.3|83774.3|83825|83775|83820.4|83770.4|70
1622091950000|2021-05-27 05:05:50|83824.2|83774.2|83828|83778|83828.4|83778.4|83819.8|83769.8|73
1622091960000|2021-05-27 05:06:00|83827.9|83777.9|83823.1|83773.1|83828.9|83778.9|83822.6|83772.6|75
1622091970000|2021-05-27 05:06:10|83823|83773|83824.8|83774.8|83829.3|83779.3|83822.8|83772.8|69
1622091980000|2021-05-27 05:06:20|83824.6|83774.6|83827.4|83777.4|83828.9|83778.9|83822.9|83772.9|74
1622091990000|2021-05-27 05:06:30|83827.3|83777.3|83816.5|83791.5|83829.2|83792.1|83812.9|83773|79
1622092000000|2021-05-27 05:06:40|83816.9|83791.9|83815.9|83790.9|83819.5|83794.5|83813.4|83788.4|51
1622092010000|2021-05-27 05:06:50|83816.1|83791.1|83816|83791|83820.5|83795.5|83813.1|83788.1|66
1622092020000|2021-05-27 05:07:00|83818.2|83793.2|83816.8|83791.8|83819.2|83794.2|83812.9|83787.9|61
1622092030000|2021-05-27 05:07:10|83818.3|83793.3|83814|83789|83818.3|83793.3|83811.8|83786.8|75
1622092040000|2021-05-27 05:07:20|83815.4|83790.4|83825.6|83775.6|83829.7|83791.4|83812.7|83773.1|77
1622092050000|2021-05-27 05:07:30|83823.2|83773.2|83810.3|83785.3|83828.9|83789.7|83810.3|83771.8|76
1622092060000|2021-05-27 05:07:40|83811.6|83786.6|83825.5|83775.5|83827.4|83791.2|83810.5|83771|73
1622092070000|2021-05-27 05:07:50|83825.3|83775.3|83831.6|83781.6|83834.2|83784.2|83824.7|83774.7|72
1622092080000|2021-05-27 05:08:00|83832.2|83782.2|83833|83783|83833|83783|83828.6|83778.6|56
1622092090000|2021-05-27 05:08:10|83833.5|83783.5|83838.3|83788.3|83838.5|83788.5|83830.7|83780.7|71
1622092100000|2021-05-27 05:08:20|83836.9|83786.9|83836.1|83786.1|83844.1|83794.1|83825.2|83775.2|72
1622092110000|2021-05-27 05:08:30|83836.6|83786.6|83827.9|83802.9|83841.7|83802.9|83826.7|83781.6|38
1622092120000|2021-05-27 05:08:40|83828.1|83803.1|83827.8|83802.8|83828.4|83803.4|83827.4|83802.4|25
1622092130000|2021-05-27 05:08:50|83827.9|83802.9|83827.8|83802.8|83828.6|83803.6|83827|83802|27
1622092140000|2021-05-27 05:09:00|83828|83803|83827.4|83802.4|83828.2|83803.2|83826.5|83801.5|23
1622092150000|2021-05-27 05:09:10|83826.9|83801.9|83833.3|83783.3|83834.4|83801.9|83823.6|83782.9|26
1622092160000|2021-05-27 05:09:20|83833.9|83783.9|83830.9|83780.9|83835.3|83785.3|83830.4|83780.4|33
1622092170000|2021-05-27 05:09:30|83832.5|83782.5|83831.4|83781.4|83832.9|83782.9|83831.1|83781.1|20
1622092180000|2021-05-27 05:09:40|83831.6|83781.6|83835.5|83785.5|83835.5|83785.5|83830.6|83780.6|30
1622092190000|2021-05-27 05:09:50|83835.2|83785.2|83831.8|83781.8|83835.8|83785.8|83827.2|83777.2|68
1622092200000|2021-05-27 05:10:00|83831.6|83781.6|83832|83782|83833.1|83783.1|83826.8|83776.8|78
1622092210000|2021-05-27 05:10:10|83831.5|83781.5|83829.4|83779.4|83832.6|83782.6|83827.4|83777.4|75
1622092220000|2021-05-27 05:10:20|83826.9|83776.9|83831.7|83781.7|83833.7|83783.7|83826.9|83776.9|77
1622092230000|2021-05-27 05:10:30|83832|83782|83830.7|83780.7|83833.4|83795.6|83816.9|83775.4|63
1622092240000|2021-05-27 05:10:40|83831.9|83781.9|83815.4|83790.4|83835.3|83796.3|83815.4|83781.7|70
1622092250000|2021-05-27 05:10:50|83815.3|83790.3|83831|83781|83832.3|83791.8|83814.6|83776.9|71
1622092260000|2021-05-27 05:11:00|83830.6|83780.6|83832.2|83782.2|83832.2|83791.3|83811.7|83775.2|63
1622092270000|2021-05-27 05:11:10|83832.3|83782.3|83828.7|83778.7|83832.5|83782.5|83826.9|83776.9|56
1622092280000|2021-05-27 05:11:20|83829.8|83779.8|83817.7|83792.7|83830.5|83792.7|83812|83774.7|57
1622092290000|2021-05-27 05:11:30|83815.9|83790.9|83815.1|83790.1|83818.2|83793.2|83815.1|83790.1|16
1622092300000|2021-05-27 05:11:40|83815.4|83790.4|83816.5|83791.5|83817.5|83792.5|83813.4|83788.4|24
1622092310000|2021-05-27 05:11:50|83816.4|83791.4|83818.4|83793.4|83818.7|83793.7|83816.4|83791.4|16
1622092320000|2021-05-27 05:12:00|83818.7|83793.7|83817.4|83792.4|83819.4|83794.4|83816.8|83791.8|14
1622092330000|2021-05-27 05:12:10|83817.5|83792.5|83817.3|83792.3|83820.2|83795.2|83816.6|83791.6|19
1622092340000|2021-05-27 05:12:20|83817.4|83792.4|83812.6|83787.6|83818.6|83793.6|83812.6|83787.6|72
1622092350000|2021-05-27 05:12:30|83814.7|83789.7|83818.8|83793.8|83820.9|83795.9|83814.7|83789.7|54
1622092360000|2021-05-27 05:12:40|83819|83794|83833.4|83783.4|83833.4|83795.5|83817.1|83777.9|65
1622092370000|2021-05-27 05:12:50|83833.2|83783.2|83830.9|83780.9|83833.2|83783.2|83825.9|83775.9|65
1622092380000|2021-05-27 05:13:00|83831.8|83781.8|83832.3|83782.3|83834.7|83784.7|83824.5|83774.5|71
1622092390000|2021-05-27 05:13:10|83833.6|83783.6|83839.3|83789.3|83839.4|83789.4|83831.4|83781.4|52
1622092400000|2021-05-27 05:13:20|83841|83791|83850.3|83800.3|83858|83808|83841|83791|58
1622092410000|2021-05-27 05:13:30|83851.5|83801.5|83858.4|83808.4|83859.2|83809.2|83836.1|83786.1|72
1622092420000|2021-05-27 05:13:40|83858.5|83808.5|83858.2|83808.2|83860.1|83810.1|83858.2|83808.2|29
1622092430000|2021-05-27 05:13:50|83857.7|83807.7|83859.9|83809.9|83860|83810|83856.9|83806.9|22
1622092440000|2021-05-27 05:14:00|83860.1|83810.1|83863.2|83813.2|83863.5|83813.5|83856.2|83806.2|60
1622092450000|2021-05-27 05:14:10|83863.1|83813.1|83863.6|83813.6|83863.8|83813.8|83861.9|83811.9|36
1622092460000|2021-05-27 05:14:20|83863.1|83813.1|83846.6|83821.6|83864|83826|83845.8|83810.6|63
1622092470000|2021-05-27 05:14:30|83848.9|83823.9|83860.8|83810.8|83861.5|83824.9|83848.8|83807.5|51
1622092480000|2021-05-27 05:14:40|83861.5|83811.5|83861.9|83811.9|83863.5|83813.5|83856.8|83806.8|46
1622092490000|2021-05-27 05:14:50|83862.8|83812.8|83861.1|83811.1|83863.7|83813.7|83860.5|83810.5|31
1622092500000|2021-05-27 05:15:00|83861|83811|83854.8|83804.8|83863.4|83813.4|83854.8|83804.8|29
1622092510000|2021-05-27 05:15:10|83856.8|83806.8|83859|83809|83860.7|83810.7|83856.6|83806.6|50
1622092520000|2021-05-27 05:15:20|83858.9|83808.9|83858.4|83808.4|83859.4|83809.4|83857.3|83807.3|27
1622092530000|2021-05-27 05:15:30|83858.6|83808.6|83849.7|83799.7|83858.8|83808.8|83844.8|83794.8|62
1622092540000|2021-05-27 05:15:40|83849|83799|83848.8|83798.8|83850.6|83800.6|83845.4|83795.4|70
1622092550000|2021-05-27 05:15:50|83848|83798|83849.5|83799.5|83849.8|83799.8|83846.3|83796.3|53
1622092560000|2021-05-27 05:16:00|83850|83800|83851.7|83801.7|83853.2|83803.2|83847.2|83797.2|45
1622092570000|2021-05-27 05:16:10|83852.1|83802.1|83852.4|83802.4|83854.2|83804.2|83849.4|83799.4|71
1622092580000|2021-05-27 05:16:20|83851.9|83801.9|83851.9|83801.9|83856.4|83806.4|83849.2|83799.2|57
1622092590000|2021-05-27 05:16:30|83852.8|83802.8|83851.8|83801.8|83854.5|83804.5|83851.3|83801.3|58
1622092600000|2021-05-27 05:16:40|83851.5|83801.5|83852.1|83802.1|83853|83803|83848.9|83798.9|41
1622092610000|2021-05-27 05:16:50|83852.5|83802.5|83853.1|83803.1|83854.7|83804.7|83850.4|83800.4|61
1622092620000|2021-05-27 05:17:00|83852.8|83802.8|83850.9|83800.9|83852.8|83802.8|83847.2|83797.2|54
1622092630000|2021-05-27 05:17:10|83851.6|83801.6|83852.3|83802.3|83853.2|83803.2|83848.7|83798.7|41
1622092640000|2021-05-27 05:17:20|83853|83803|83855|83805|83855|83805|83849.8|83799.8|37
1622092650000|2021-05-27 05:17:30|83854.9|83804.9|83856.3|83806.3|83857|83807|83854.9|83804.9|30
1622092660000|2021-05-27 05:17:40|83856.1|83806.1|83856.3|83806.3|83856.7|83806.7|83854.5|83804.5|21
1622092670000|2021-05-27 05:17:50|83855.1|83805.1|83853.4|83803.4|83855.4|83805.4|83851.2|83801.2|66
1622092680000|2021-05-27 05:18:00|83853.5|83803.5|83854.1|83804.1|83855.7|83805.7|83851.8|83801.8|58
1622092690000|2021-05-27 05:18:10|83854.6|83804.6|83855|83805|83856.4|83806.4|83852.1|83802.1|71
1622092700000|2021-05-27 05:18:20|83855.2|83805.2|83856|83806|83856.2|83806.2|83854.4|83804.4|15
1622092710000|2021-05-27 05:18:30|83856.3|83806.3|83856.2|83806.2|83856.7|83806.7|83851.3|83801.3|64
1622092720000|2021-05-27 05:18:40|83855.8|83805.8|83858.5|83808.5|83858.5|83808.5|83852.7|83802.7|56
1622092730000|2021-05-27 05:18:50|83857.7|83807.7|83841.7|83791.7|83858.6|83808.6|83838.6|83788.6|46
1622092740000|2021-05-27 05:19:00|83840.8|83790.8|83843.7|83793.7|83845.5|83795.5|83840.8|83790.8|27
1622092750000|2021-05-27 05:19:10|83843.3|83793.3|83842.7|83792.7|83843.3|83793.3|83841.8|83791.8|20
1622092760000|2021-05-27 05:19:20|83842.6|83792.6|83842.4|83792.4|83843|83793|83841|83791|24
1622092770000|2021-05-27 05:19:30|83842.3|83792.3|83842.9|83792.9|83843.5|83793.5|83842.2|83792.2|25
1622092780000|2021-05-27 05:19:40|83843|83793|83842.2|83792.2|83846.4|83796.4|83840.6|83790.6|23
1622092790000|2021-05-27 05:19:50|83842.1|83792.1|83843|83793|83843.4|83793.4|83842.1|83792.1|7
1622092800000|2021-05-27 05:20:00|83842.5|83792.5|83843.8|83793.8|83844.6|83794.6|83842.5|83792.5|17
1622092810000|2021-05-27 05:20:10|83843.6|83793.6|83842|83792|83843.6|83793.6|83841.6|83791.6|13
1622092820000|2021-05-27 05:20:20|83842.1|83792.1|83844.6|83794.6|83844.6|83794.6|83842.1|83792.1|16
1622092830000|2021-05-27 05:20:30|83844.1|83794.1|83843.6|83793.6|83844.3|83794.3|83842.3|83792.3|21
1622092840000|2021-05-27 05:20:40|83842.9|83792.9|83845.4|83795.4|83845.4|83795.4|83842.7|83792.7|19
1622092850000|2021-05-27 05:20:50|83843.8|83793.8|83844.2|83794.2|83844.5|83794.5|83841.8|83791.8|18
1622092860000|2021-05-27 05:21:00|83844.8|83794.8|83844.1|83794.1|83844.8|83794.8|83844|83794|23
1622092870000|2021-05-27 05:21:10|83844.2|83794.2|83843.4|83793.4|83844.2|83794.2|83842.4|83792.4|16
1622092880000|2021-05-27 05:21:20|83843.3|83793.3|83844.5|83794.5|83845|83795|83843.3|83793.3|16
1622092890000|2021-05-27 05:21:30|83844.6|83794.6|83844.9|83794.9|83845|83795|83843.7|83793.7|15
1622092900000|2021-05-27 05:21:40|83843.2|83793.2|83841|83791|83844.4|83794.4|83840.7|83790.7|48
1622092910000|2021-05-27 05:21:50|83842|83792|83844.2|83794.2|83845.7|83795.7|83840.9|83790.9|74
1622092920000|2021-05-27 05:22:00|83844.4|83794.4|83845.5|83795.5|83845.6|83795.6|83844.4|83794.4|28
1622092930000|2021-05-27 05:22:10|83845.7|83795.7|83844.1|83794.1|83845.9|83795.9|83844.1|83794.1|22
1622092940000|2021-05-27 05:22:20|83844.5|83794.5|83845.5|83795.5|83845.5|83795.5|83843.5|83793.5|13
1622092950000|2021-05-27 05:22:30|83845|83795|83846.4|83796.4|83847.9|83797.9|83844.5|83794.5|39
1622092960000|2021-05-27 05:22:40|83847.8|83797.8|83842.9|83792.9|83847.8|83797.8|83841.6|83791.6|45
1622092970000|2021-05-27 05:22:50|83843.1|83793.1|83843.5|83793.5|83845.4|83795.4|83840.9|83790.9|55
1622092980000|2021-05-27 05:23:00|83842.9|83792.9|83834.8|83784.8|83845.1|83795.1|83831.3|83781.3|53
1622092990000|2021-05-27 05:23:10|83835.3|83785.3|83837.1|83787.1|83838.2|83788.2|83832.4|83782.4|66
1622093000000|2021-05-27 05:23:20|83836.2|83786.2|83838.3|83788.3|83840.2|83790.2|83835.1|83785.1|37
1622093010000|2021-05-27 05:23:30|83838.4|83788.4|83831.3|83781.3|83838.8|83788.8|83829.2|83779.2|54
1622093020000|2021-05-27 05:23:40|83830.8|83780.8|83830.1|83780.1|83834|83784|83829.3|83779.3|37
1622093030000|2021-05-27 05:23:50|83830.3|83780.3|83832.3|83782.3|83836|83786|83828.6|83778.6|45
1622093040000|2021-05-27 05:24:00|83834.3|83784.3|83835.6|83785.6|83836.9|83786.9|83829.5|83779.5|67
1622093050000|2021-05-27 05:24:10|83835.1|83785.1|83836.5|83786.5|83838|83788|83831.1|83781.1|75
1622093060000|2021-05-27 05:24:20|83836.8|83786.8|83835.6|83785.6|83839.3|83789.3|83832.6|83782.6|61
1622093070000|2021-05-27 05:24:30|83831.8|83781.8|83833.3|83783.3|83837.9|83787.9|83831.6|83781.6|68
1622093080000|2021-05-27 05:24:40|83833.2|83783.2|83832.8|83782.8|83835.3|83785.3|83831.1|83781.1|67
1622093090000|2021-05-27 05:24:50|83832|83782|83835.4|83785.4|83838.3|83788.3|83830.4|83780.4|68
1622093100000|2021-05-27 05:25:00|83836|83786|83834.1|83784.1|83838.5|83788.5|83833.6|83783.6|38
1622093110000|2021-05-27 05:25:10|83834.9|83784.9|83831.5|83781.5|83836.8|83786.8|83828.3|83778.3|63
1622093120000|2021-05-27 05:25:20|83831.7|83781.7|83831.4|83781.4|83832.3|83782.3|83828.8|83778.8|68
1622093130000|2021-05-27 05:25:30|83831.2|83781.2|83830.8|83780.8|83832.9|83782.9|83828.6|83778.6|52
1622093140000|2021-05-27 05:25:40|83830.5|83780.5|83833.2|83783.2|83833.2|83783.2|83830.5|83780.5|17
1622093150000|2021-05-27 05:25:50|83833|83783|83832.1|83782.1|83834|83784|83830.9|83780.9|28
1622093160000|2021-05-27 05:26:00|83831.9|83781.9|83828.8|83778.8|83832|83782|83827.8|83777.8|26
1622093170000|2021-05-27 05:26:10|83829.5|83779.5|83831.3|83781.3|83833|83783|83828.3|83778.3|21
1622093180000|2021-05-27 05:26:20|83830.9|83780.9|83831.6|83781.6|83833.2|83783.2|83828.4|83778.4|22
1622093190000|2021-05-27 05:26:30|83831.1|83781.1|83832.4|83782.4|83832.4|83782.4|83828.7|83778.7|17
1622093200000|2021-05-27 05:26:40|83832.1|83782.1|83831.7|83781.7|83833.3|83783.3|83828.8|83778.8|23
1622093210000|2021-05-27 05:26:50|83831.5|83781.5|83830.9|83780.9|83831.8|83781.8|83828.5|83778.5|22
1622093220000|2021-05-27 05:27:00|83831|83781|83833.2|83783.2|83833.2|83783.2|83830.4|83780.4|23
1622093230000|2021-05-27 05:27:10|83832.8|83782.8|83833.8|83783.8|83835.9|83785.9|83831.5|83781.5|25
1622093240000|2021-05-27 05:27:20|83833.1|83783.1|83835.5|83785.5|83835.7|83785.7|83833.1|83783.1|17
1622093250000|2021-05-27 05:27:30|83835.7|83785.7|83834.3|83784.3|83835.7|83785.7|83832.8|83782.8|28
1622093260000|2021-05-27 05:27:40|83834.6|83784.6|83840.5|83790.5|83840.7|83790.7|83833.5|83783.5|38
1622093270000|2021-05-27 05:27:50|83840.2|83790.2|83839.9|83789.9|83842.6|83792.6|83837.2|83787.2|41
1622093280000|2021-05-27 05:28:00|83841|83791|83839.4|83789.4|83843.1|83793.1|83837.3|83787.3|47
1622093290000|2021-05-27 05:28:10|83839.5|83789.5|83836|83786|83839.5|83789.5|83834.5|83784.5|48
1622093300000|2021-05-27 05:28:20|83837.1|83787.1|83836.2|83786.2|83840.8|83790.8|83834.2|83784.2|53
1622093310000|2021-05-27 05:28:30|83834|83784|83836.5|83786.5|83839.2|83789.2|83834|83784|51
1622093320000|2021-05-27 05:28:40|83835.9|83785.9|83836.3|83786.3|83839.8|83789.8|83834.8|83784.8|26
1622093330000|2021-05-27 05:28:50|83836.8|83786.8|83835.4|83785.4|83838.3|83788.3|83832.6|83782.6|24
1622093340000|2021-05-27 05:29:00|83834.1|83784.1|83830.9|83780.9|83836.2|83786.2|83828.1|83778.1|66
1622093350000|2021-05-27 05:29:10|83830.4|83780.4|83833.2|83783.2|83834.8|83784.8|83826.5|83776.5|74
1622093360000|2021-05-27 05:29:20|83832.7|83782.7|83831.9|83781.9|83833.2|83783.2|83825.7|83775.7|74
1622093370000|2021-05-27 05:29:30|83831.4|83781.4|83833.1|83783.1|83834.7|83784.7|83828.2|83778.2|74
1622093380000|2021-05-27 05:29:40|83830.4|83780.4|83827.9|83777.9|83832.1|83782.1|83826|83776|75
1622093390000|2021-05-27 05:29:50|83829.6|83779.6|83829.3|83779.3|83832|83782|83826.4|83776.4|79
1622093400000|2021-05-27 05:30:00|83827.8|83777.8|83828.2|83778.2|83829.3|83779.3|83824.5|83774.5|76
1622093410000|2021-05-27 05:30:10|83826.2|83776.2|83822.9|83772.9|83828|83778|83819.1|83769.1|77
1622093420000|2021-05-27 05:30:20|83823.1|83773.1|83828.9|83778.9|83831.8|83781.8|83819.2|83769.2|78
1622093430000|2021-05-27 05:30:30|83828.2|83778.2|83829.7|83779.7|83833.4|83783.4|83827.7|83777.7|68
1622093440000|2021-05-27 05:30:40|83829.4|83779.4|83830.7|83780.7|83831.9|83781.9|83827.1|83777.1|70
1622093450000|2021-05-27 05:30:50|83830.8|83780.8|83825.3|83775.3|83831.6|83781.6|83824.1|83774.1|63
1622093460000|2021-05-27 05:31:00|83826.4|83776.4|83820.5|83770.5|83827.6|83777.6|83820.5|83770.5|57
1622093470000|2021-05-27 05:31:10|83822.4|83772.4|83821.7|83771.7|83824.2|83774.2|83819|83769|67
1622093480000|2021-05-27 05:31:20|83822.5|83772.5|83816.1|83766.1|83822.8|83772.8|83814.8|83764.8|75
1622093490000|2021-05-27 05:31:30|83818|83768|83815.7|83765.7|83820.5|83770.5|83814.9|83764.9|75
1622093500000|2021-05-27 05:31:40|83815.6|83765.6|83819|83769|83819.4|83769.4|83813.8|83763.8|64
1622093510000|2021-05-27 05:31:50|83818.5|83768.5|83817.9|83767.9|83820.6|83770.6|83815.4|83765.4|73
1622093520000|2021-05-27 05:32:00|83818.8|83768.8|83821.9|83771.9|83825.5|83775.5|83817.9|83767.9|74
1622093530000|2021-05-27 05:32:10|83821.5|83771.5|83824.6|83774.6|83824.6|83774.6|83820.6|83770.6|65
1622093540000|2021-05-27 05:32:20|83823.8|83773.8|83821.9|83771.9|83824.8|83774.8|83819.9|83769.9|67
1622093550000|2021-05-27 05:32:30|83822.5|83772.5|83818.6|83768.6|83824.3|83774.3|83817.7|83767.7|35
1622093560000|2021-05-27 05:32:40|83819|83769|83819.6|83769.6|83821|83771|83816.5|83766.5|59
1622093570000|2021-05-27 05:32:50|83818.5|83768.5|83817.8|83767.8|83819.9|83769.9|83817|83767|62
1622093580000|2021-05-27 05:33:00|83820.3|83770.3|83817.1|83767.1|83820.8|83770.8|83817.1|83767.1|25
1622093590000|2021-05-27 05:33:10|83818.1|83768.1|83822.2|83772.2|83824.9|83774.9|83816.2|83766.2|67
1622093600000|2021-05-27 05:33:20|83822.9|83772.9|83823.3|83773.3|83826|83776|83818.9|83768.9|74
1622093610000|2021-05-27 05:33:30|83818.9|83768.9|83822.6|83772.6|83823.8|83773.8|83818|83768|70
1622093620000|2021-05-27 05:33:40|83822.8|83772.8|83817.5|83767.5|83822.8|83772.8|83815.7|83765.7|63
1622093630000|2021-05-27 05:33:50|83817.1|83767.1|83821.1|83771.1|83821.1|83771.1|83817.1|83767.1|45
1622093640000|2021-05-27 05:34:00|83822.3|83772.3|83818.2|83768.2|83822.4|83772.4|83817.6|83767.6|59
1622093650000|2021-05-27 05:34:10|83818.3|83768.3|83820.2|83770.2|83821.4|83771.4|83817.6|83767.6|40
1622093660000|2021-05-27 05:34:20|83819.6|83769.6|83817.8|83767.8|83821|83771|83817.2|83767.2|62
1622093670000|2021-05-27 05:34:30|83818.9|83768.9|83815.1|83765.1|83820.4|83770.4|83815|83765|69
1622093680000|2021-05-27 05:34:40|83815.7|83765.7|83815.4|83765.4|83818.6|83768.6|83814.2|83764.2|69
1622093690000|2021-05-27 05:34:50|83815.5|83765.5|83814.9|83764.9|83818.4|83768.4|83810.3|83760.3|75
1622093700000|2021-05-27 05:35:00|83814.4|83764.4|83813.3|83763.3|83816.5|83766.5|83805.9|83755.9|76
1622093710000|2021-05-27 05:35:10|83811.6|83761.6|83817.1|83767.1|83819.3|83769.3|83811.3|83761.3|52
1622093720000|2021-05-27 05:35:20|83818.1|83768.1|83819.2|83769.2|83819.4|83769.4|83815.5|83765.5|49
1622093730000|2021-05-27 05:35:30|83818.6|83768.6|83818.7|83768.7|83819.8|83769.8|83817.8|83767.8|31
1622093740000|2021-05-27 05:35:40|83819.1|83769.1|83804.9|83779.9|83819.1|83782.3|83803|83766|38
1622093750000|2021-05-27 05:35:50|83805.3|83780.3|83812.2|83762.2|83813.8|83782.8|83805.2|83758.9|65
1622093760000|2021-05-27 05:36:00|83811.3|83761.3|83810.9|83760.9|83813.1|83763.1|83808.6|83758.6|70
1622093770000|2021-05-27 05:36:10|83809.8|83759.8|83813.7|83763.7|83814.1|83764.1|83807.2|83757.2|79
1622093780000|2021-05-27 05:36:20|83813.8|83763.8|83799.5|83774.5|83815.2|83776.1|83796.7|83760.4|55
1622093790000|2021-05-27 05:36:30|83798.7|83773.7|83813.9|83763.9|83815.8|83775.8|83796.6|83759.5|54
1622093800000|2021-05-27 05:36:40|83812.7|83762.7|83812.7|83762.7|83814.9|83764.9|83809.6|83759.6|70
1622093810000|2021-05-27 05:36:50|83812|83762|83816.2|83766.2|83820.6|83770.6|83810.7|83760.7|46
1622093820000|2021-05-27 05:37:00|83815.4|83765.4|83808.6|83758.6|83816.6|83766.6|83808.6|83758.6|44
1622093830000|2021-05-27 05:37:10|83810|83760|83802.2|83777.2|83815.6|83778|83801|83756.7|36
1622093840000|2021-05-27 05:37:20|83802.1|83777.1|83800.5|83775.5|83804.2|83779.2|83798.8|83773.8|46
1622093850000|2021-05-27 05:37:30|83801.3|83776.3|83799.1|83774.1|83803.8|83778.8|83797.3|83772.3|30
1622093860000|2021-05-27 05:37:40|83797.9|83772.9|83802.2|83777.2|83802.2|83777.2|83797.9|83772.9|29
1622093870000|2021-05-27 05:37:50|83801.8|83776.8|83800.9|83775.9|83804.5|83779.5|83798.9|83773.9|69
1622093880000|2021-05-27 05:38:00|83801.6|83776.6|83810.7|83760.7|83815.5|83776.6|83798|83760.7|75
1622093890000|2021-05-27 05:38:10|83811|83761|83811.1|83761.1|83815.3|83765.3|83808.7|83758.7|73
1622093900000|2021-05-27 05:38:20|83812|83762|83799.9|83774.9|83816.7|83778.3|83799.1|83759.7|70
1622093910000|2021-05-27 05:38:30|83799.8|83774.8|83803.9|83778.9|83805.3|83780.3|83797.7|83772.7|75
1622093920000|2021-05-27 05:38:40|83802.1|83777.1|83802.4|83777.4|83804.4|83779.4|83799.7|83774.7|67
1622093930000|2021-05-27 05:38:50|83803.2|83778.2|83800.6|83775.6|83804.4|83779.4|83799.5|83774.5|49
1622093940000|2021-05-27 05:39:00|83801|83776|83801.3|83776.3|83803.2|83778.2|83798.4|83773.4|42
1622093950000|2021-05-27 05:39:10|83801.2|83776.2|83819.8|83769.8|83821.9|83777|83797.6|83760.4|65
1622093960000|2021-05-27 05:39:20|83820.7|83770.7|83816.3|83766.3|83822.1|83772.1|83814.6|83764.6|66
1622093970000|2021-05-27 05:39:30|83815.7|83765.7|83813.5|83763.5|83819.4|83769.4|83812.5|83762.5|65
1622093980000|2021-05-27 05:39:40|83813.6|83763.6|83814.6|83764.6|83818.4|83768.4|83811.7|83761.7|60
1622093990000|2021-05-27 05:39:50|83814.3|83764.3|83813.8|83763.8|83815.3|83765.3|83811.6|83761.6|53
1622094000000|2021-05-27 05:40:00|83813.7|83763.7|83812.5|83762.5|83815.6|83765.6|83807.2|83757.2|67
1622094010000|2021-05-27 05:40:10|83812.1|83762.1|83811.1|83761.1|83814.2|83764.2|83809.1|83759.1|71
1622094020000|2021-05-27 05:40:20|83811.6|83761.6|83810.6|83760.6|83815.2|83765.2|83809|83759|73
1622094030000|2021-05-27 05:40:30|83812.3|83762.3|83810.5|83760.5|83814.8|83764.8|83810.1|83760.1|49
1622094040000|2021-05-27 05:40:40|83811.2|83761.2|83811|83761|83815.7|83765.7|83809.6|83759.6|69
1622094050000|2021-05-27 05:40:50|83810.2|83760.2|83808.4|83758.4|83811.8|83761.8|83806.8|83756.8|73
1622094060000|2021-05-27 05:41:00|83808.1|83758.1|83811.4|83761.4|83812.3|83762.3|83805.4|83755.4|79
1622094070000|2021-05-27 05:41:10|83810.6|83760.6|83808|83758|83811.3|83761.3|83805.7|83755.7|68
1622094080000|2021-05-27 05:41:20|83807.3|83757.3|83807.8|83757.8|83810.2|83760.2|83804.6|83754.6|68
1622094090000|2021-05-27 05:41:30|83807.6|83757.6|83809.8|83759.8|83810.1|83760.1|83805.7|83755.7|63
1622094100000|2021-05-27 05:41:40|83809.9|83759.9|83814.1|83764.1|83815.4|83765.4|83806.4|83756.4|67
1622094110000|2021-05-27 05:41:50|83814.4|83764.4|83813.4|83763.4|83815|83765|83810.6|83760.6|74
1622094120000|2021-05-27 05:42:00|83813.5|83763.5|83812.7|83762.7|83816.3|83766.3|83809.8|83759.8|69
1622094130000|2021-05-27 05:42:10|83814.2|83764.2|83815.8|83765.8|83818.4|83768.4|83810.7|83760.7|49
1622094140000|2021-05-27 05:42:20|83815.6|83765.6|83812.1|83762.1|83815.6|83765.6|83811|83761|60
1622094150000|2021-05-27 05:42:30|83811.4|83761.4|83813.7|83763.7|83816.8|83766.8|83810.6|83760.6|70
1622094160000|2021-05-27 05:42:40|83814.1|83764.1|83813.8|83763.8|83816.2|83766.2|83811.2|83761.2|61
1622094170000|2021-05-27 05:42:50|83814.4|83764.4|83811.5|83761.5|83816|83766|83807.3|83757.3|71
1622094180000|2021-05-27 05:43:00|83809.5|83759.5|83811|83761|83811|83761|83803.1|83753.1|73
1622094190000|2021-05-27 05:43:10|83811.3|83761.3|83805.8|83755.8|83811.5|83761.5|83804.9|83754.9|68
1622094200000|2021-05-27 05:43:20|83806.2|83756.2|83815|83765|83818.6|83768.6|83804.9|83754.9|43
1622094210000|2021-05-27 05:43:30|83815.2|83765.2|83815.2|83765.2|83818.4|83768.4|83814.3|83764.3|48
1622094220000|2021-05-27 05:43:40|83815.1|83765.1|83816.8|83766.8|83820.1|83770.1|83815.1|83765.1|63
1622094230000|2021-05-27 05:43:50|83816.6|83766.6|83803.1|83753.1|83816.8|83766.8|83802.5|83752.5|72
1622094240000|2021-05-27 05:44:00|83804.4|83754.4|83791.7|83766.7|83807.4|83767.9|83787.5|83752.9|71
1622094250000|2021-05-27 05:44:10|83792|83767|83787.4|83762.4|83792.8|83767.8|83786.1|83761.1|57
1622094260000|2021-05-27 05:44:20|83787.3|83762.3|83781.2|83756.2|83788.1|83763.1|83779.4|83754.4|62
1622094270000|2021-05-27 05:44:30|83778.5|83753.5|83805.1|83755.1|83806.6|83757.2|83777.8|83746.8|70
1622094280000|2021-05-27 05:44:40|83805.3|83755.3|83807.1|83757.1|83807.6|83757.6|83804.1|83754.1|29
1622094290000|2021-05-27 05:44:50|83805.5|83755.5|83787.1|83762.1|83806.5|83763|83787.1|83748.2|69
1622094300000|2021-05-27 05:45:00|83786.3|83761.3|83802.5|83752.5|83813.1|83767.7|83786.3|83752.1|74
1622094310000|2021-05-27 05:45:10|83803.7|83753.7|83791|83766|83804.4|83771|83789.9|83753.2|66
1622094320000|2021-05-27 05:45:20|83791.5|83766.5|83795.1|83770.1|83795.3|83770.3|83788.7|83763.7|73
1622094330000|2021-05-27 05:45:30|83794.7|83769.7|83793.1|83768.1|83796.3|83771.3|83793|83768|53
1622094340000|2021-05-27 05:45:40|83793.3|83768.3|83793.6|83768.6|83797.1|83772.1|83791.9|83766.9|68
1622094350000|2021-05-27 05:45:50|83795|83770|83803.7|83753.7|83804.3|83771.8|83792.9|83751.5|71
1622094360000|2021-05-27 05:46:00|83802.9|83752.9|83801.6|83751.6|83806.1|83756.1|83801.6|83751.6|70
1622094370000|2021-05-27 05:46:10|83803.1|83753.1|83805.3|83755.3|83806.3|83756.3|83802.3|83752.3|62
1622094380000|2021-05-27 05:46:20|83805.1|83755.1|83802.3|83752.3|83805.9|83755.9|83801|83751|63
1622094390000|2021-05-27 05:46:30|83803.4|83753.4|83787|83762|83806.6|83767.5|83786.3|83750.8|71
1622094400000|2021-05-27 05:46:40|83787.1|83762.1|83791.3|83766.3|83793.5|83768.5|83787.1|83762.1|58
1622094410000|2021-05-27 05:46:50|83790.9|83765.9|83803.6|83753.6|83805.3|83769.2|83790.2|83749.9|58
1622094420000|2021-05-27 05:47:00|83804.2|83754.2|83791.4|83766.4|83804.2|83767.1|83786.3|83752.5|77
1622094430000|2021-05-27 05:47:10|83791.1|83766.1|83790.8|83765.8|83791.2|83766.2|83787.1|83762.1|64
1622094440000|2021-05-27 05:47:20|83791|83766|83786.2|83761.2|83798.6|83767|83783.3|83746.6|76
1622094450000|2021-05-27 05:47:30|83793.8|83743.8|83797.1|83747.1|83801.6|83762.8|83783.8|83742.4|75
1622094460000|2021-05-27 05:47:40|83797.2|83747.2|83796.6|83746.6|83802.5|83752.5|83795.9|83745.9|71
1622094470000|2021-05-27 05:47:50|83797.1|83747.1|83795.5|83745.5|83799.2|83749.2|83794.9|83744.9|66
1622094480000|2021-05-27 05:48:00|83796|83746|83797.9|83747.9|83800.3|83750.3|83792.6|83742.6|72
1622094490000|2021-05-27 05:48:10|83797.6|83747.6|83804.4|83754.4|83805.3|83755.3|83794.3|83744.3|70
1622094500000|2021-05-27 05:48:20|83803.6|83753.6|83804.3|83754.3|83806.6|83756.6|83801|83751|66
1622094510000|2021-05-27 05:48:30|83804.1|83754.1|83803.4|83753.4|83804.8|83754.8|83799.5|83749.5|49
1622094520000|2021-05-27 05:48:40|83806.2|83756.2|83800.2|83750.2|83806.2|83756.2|83798.8|83748.8|58
1622094530000|2021-05-27 05:48:50|83799.9|83749.9|83800.4|83750.4|83801.9|83751.9|83798.2|83748.2|59
1622094540000|2021-05-27 05:49:00|83800.3|83750.3|83797.6|83747.6|83800.9|83750.9|83795.4|83745.4|58
1622094550000|2021-05-27 05:49:10|83797.1|83747.1|83787.2|83762.2|83801.3|83762.7|83786.9|83745.2|54
1622094560000|2021-05-27 05:49:20|83788.1|83763.1|83787.5|83762.5|83788.7|83763.7|83786.7|83761.7|27
1622094570000|2021-05-27 05:49:30|83784.6|83759.6|83784.9|83759.9|83788.4|83763.4|83783.4|83758.4|64
1622094580000|2021-05-27 05:49:40|83785.4|83760.4|83785.6|83760.6|83799.7|83763.2|83783.3|83744.6|64
1622094590000|2021-05-27 05:49:50|83785.4|83760.4|83787.4|83762.4|83800|83763.1|83783.7|83747.3|61
1622094600000|2021-05-27 05:50:00|83787.1|83762.1|83782.2|83757.2|83794.9|83763.1|83779|83742.1|68
1622094610000|2021-05-27 05:50:10|83782|83757|83784.3|83759.3|83784.3|83759.3|83777.7|83752.7|66
1622094620000|2021-05-27 05:50:20|83782.1|83757.1|83778.8|83753.8|83785.1|83760.1|83778.2|83753.2|73
1622094630000|2021-05-27 05:50:30|83778.9|83753.9|83784|83759|83784|83759|83776.8|83751.8|49
1622094640000|2021-05-27 05:50:40|83783.8|83758.8|83781.4|83756.4|83784.7|83759.7|83779.5|83754.5|58
1622094650000|2021-05-27 05:50:50|83781.6|83756.6|83774.5|83749.5|83782.9|83757.9|83774.4|83749.4|73
1622094660000|2021-05-27 05:51:00|83775.8|83750.8|83784.8|83759.8|83793.5|83759.8|83772.7|83743.5|70
1622094670000|2021-05-27 05:51:10|83785.3|83760.3|83784|83759|83785.6|83760.6|83779.8|83754.8|63
1622094680000|2021-05-27 05:51:20|83784.3|83759.3|83782.9|83757.9|83785.8|83760.8|83781.2|83756.2|64
1622094690000|2021-05-27 05:51:30|83782.3|83757.3|83784.7|83759.7|83786|83761|83778.6|83753.6|70
1622094700000|2021-05-27 05:51:40|83783.8|83758.8|83782.9|83757.9|83786.1|83761.1|83781.8|83756.8|55
1622094710000|2021-05-27 05:51:50|83783.6|83758.6|83787.9|83762.9|83787.9|83762.9|83778.5|83753.5|62
1622094720000|2021-05-27 05:52:00|83787.7|83762.7|83781.2|83756.2|83787.7|83762.7|83780.6|83755.6|63
1622094730000|2021-05-27 05:52:10|83780.5|83755.5|83782.3|83757.3|83785.6|83760.6|83780.5|83755.5|45
1622094740000|2021-05-27 05:52:20|83782.7|83757.7|83783.6|83758.6|83784.7|83759.7|83777.6|83752.6|64
1622094750000|2021-05-27 05:52:30|83783.2|83758.2|83775|83750|83784.7|83759.7|83775|83750|65
1622094760000|2021-05-27 05:52:40|83776.8|83751.8|83775|83750|83781.3|83756.3|83773.8|83748.8|68
1622094770000|2021-05-27 05:52:50|83775.7|83750.7|83773.6|83748.6|83777|83752|83773.5|83748.5|65
1622094780000|2021-05-27 05:53:00|83772.5|83747.5|83776.9|83726.9|83785.6|83747.5|83765.4|83722.9|77
1622094790000|2021-05-27 05:53:10|83775.9|83725.9|83774.8|83724.8|83776.5|83726.5|83762.2|83712.2|73
1622094800000|2021-05-27 05:53:20|83774.7|83724.7|83775.4|83725.4|83776.3|83726.3|83773.1|83723.1|72
1622094810000|2021-05-27 05:53:30|83776.3|83726.3|83776.1|83726.1|83778.1|83728.1|83773.2|83723.2|68
1622094820000|2021-05-27 05:53:40|83776.2|83726.2|83781.4|83731.4|83783.2|83733.2|83774.8|83724.8|43
1622094830000|2021-05-27 05:53:50|83782|83732|83779.4|83729.4|83782.2|83732.2|83777.2|83727.2|68
1622094840000|2021-05-27 05:54:00|83779.8|83729.8|83778.3|83728.3|83781.3|83731.3|83776.4|83726.4|66
1622094850000|2021-05-27 05:54:10|83778.4|83728.4|83779|83729|83781|83731|83777|83727|72
1622094860000|2021-05-27 05:54:20|83778.9|83728.9|83782.8|83732.8|83783.7|83733.7|83776.1|83726.1|67
1622094870000|2021-05-27 05:54:30|83783.3|83733.3|83787.5|83737.5|83787.8|83737.8|83781.7|83731.7|72
1622094880000|2021-05-27 05:54:40|83787.6|83737.6|83779.6|83729.6|83787.7|83737.7|83778.4|83728.4|71
1622094890000|2021-05-27 05:54:50|83780.1|83730.1|83783|83733|83783.3|83733.3|83778.3|83728.3|69
1622094900000|2021-05-27 05:55:00|83783.5|83733.5|83785.4|83735.4|83786.7|83736.7|83780.4|83730.4|68
1622094910000|2021-05-27 05:55:10|83785.1|83735.1|83785.6|83735.6|83787.1|83737.1|83783.7|83733.7|61
1622094920000|2021-05-27 05:55:20|83785.5|83735.5|83786.3|83736.3|83787.5|83737.5|83783.9|83733.9|62
1622094930000|2021-05-27 05:55:30|83786|83736|83787.9|83737.9|83790.9|83740.9|83785.1|83735.1|53
1622094940000|2021-05-27 05:55:40|83788.9|83738.9|83781.9|83731.9|83789.5|83739.5|83781.9|83731.9|58
1622094950000|2021-05-27 05:55:50|83782|83732|83781.8|83731.8|83783.4|83733.4|83781.4|83731.4|42
1622094960000|2021-05-27 05:56:00|83781.9|83731.9|83785.4|83735.4|83786|83736|83780.9|83730.9|68
1622094970000|2021-05-27 05:56:10|83785.5|83735.5|83795.2|83745.2|83795.3|83745.3|83783.1|83733.1|60
1622094980000|2021-05-27 05:56:20|83795|83745|83793.4|83743.4|83795.8|83745.8|83791.1|83741.1|40
1622094990000|2021-05-27 05:56:30|83792.8|83742.8|83794|83744|83794|83744|83790.3|83740.3|48
1622095000000|2021-05-27 05:56:40|83791.5|83741.5|83789.5|83739.5|83792.7|83742.7|83788.9|83738.9|62
1622095010000|2021-05-27 05:56:50|83788.7|83738.7|83792.1|83742.1|83793.5|83743.5|83788|83738|67
1622095020000|2021-05-27 05:57:00|83790.7|83740.7|83792.7|83742.7|83794|83744|83789.5|83739.5|73
1622095030000|2021-05-27 05:57:10|83792.6|83742.6|83784.3|83734.3|83793.6|83743.6|83783.7|83733.7|66
1622095040000|2021-05-27 05:57:20|83786.2|83736.2|83783.8|83733.8|83790.4|83740.4|83773.6|83723.6|67
1622095050000|2021-05-27 05:57:30|83783.6|83733.6|83787|83737|83788.6|83738.6|83783.6|83733.6|51
1622095060000|2021-05-27 05:57:40|83786|83736|83782.6|83732.6|83786|83736|83778.4|83728.4|73
1622095070000|2021-05-27 05:57:50|83782.2|83732.2|83780.8|83730.8|83784|83734|83779.5|83729.5|65
1622095080000|2021-05-27 05:58:00|83781.1|83731.1|83782.2|83732.2|83783.8|83733.8|83780.3|83730.3|61
1622095090000|2021-05-27 05:58:10|83782.7|83732.7|83783.4|83733.4|83783.8|83733.8|83780.8|83730.8|57
1622095100000|2021-05-27 05:58:20|83783.6|83733.6|83778.6|83728.6|83783.6|83733.6|83773.4|83723.4|70
1622095110000|2021-05-27 05:58:30|83779.5|83729.5|83780.2|83730.2|83780.5|83730.5|83777|83727|65
1622095120000|2021-05-27 05:58:40|83779.9|83729.9|83780.1|83730.1|83781.8|83731.8|83779.2|83729.2|49
1622095130000|2021-05-27 05:58:50|83780.2|83730.2|83776.9|83726.9|83781.2|83731.2|83775.4|83725.4|38
1622095140000|2021-05-27 05:59:00|83776.8|83726.8|83780.4|83730.4|83783.1|83733.1|83773|83723|63
1622095150000|2021-05-27 05:59:10|83780.5|83730.5|83784.2|83734.2|83786.5|83736.5|83780|83730|70
1622095160000|2021-05-27 05:59:20|83784.1|83734.1|83783.2|83733.2|83786|83736|83780.5|83730.5|70
1622095170000|2021-05-27 05:59:30|83783.1|83733.1|83781.2|83731.2|83783.4|83733.4|83778.6|83728.6|59
1622095180000|2021-05-27 05:59:40|83781.4|83731.4|83781.8|83731.8|83785.4|83735.4|83779.8|83729.8|63
1622095190000|2021-05-27 05:59:50|83780.7|83730.7|83787.8|83737.8|83788.7|83738.7|83780.7|83730.7|66
1622095200000|2021-05-27 06:00:00|83786.7|83736.7|83795.9|83745.9|83795.9|83759.3|83775.4|83735.8|77
1622095210000|2021-05-27 06:00:10|83795.7|83745.7|83791|83766|83807.1|83771|83780.8|83744.5|74
1622095220000|2021-05-27 06:00:20|83789.8|83764.8|83785.4|83760.4|83803.5|83767|83785.2|83750.6|77
1622095230000|2021-05-27 06:00:30|83783.3|83758.3|83781.3|83756.3|83784.1|83759.1|83779.7|83754.7|63
1622095240000|2021-05-27 06:00:40|83781.4|83756.4|83794.6|83769.6|83804.5|83770.5|83780.6|83751.8|71
1622095250000|2021-05-27 06:00:50|83794.9|83769.9|83795.5|83770.5|83811.7|83772.8|83794.9|83755.5|72
1622095260000|2021-05-27 06:01:00|83795.9|83770.9|83795.9|83770.9|83806.6|83775|83790.9|83753.8|75
1622095270000|2021-05-27 06:01:10|83797.6|83772.6|83820|83770|83820|83784|83787.7|83747.5|78
1622095280000|2021-05-27 06:01:20|83820.5|83770.5|83812.5|83787.5|83820.5|83789.8|83807.9|83770.5|55
1622095290000|2021-05-27 06:01:30|83812.1|83787.1|83809.7|83784.7|83812.1|83787.1|83808.8|83783.8|35
1622095300000|2021-05-27 06:01:40|83809.6|83784.6|83784|83759|83809.7|83784.7|83781.5|83756.5|64
1622095310000|2021-05-27 06:01:50|83781.9|83756.9|83782.4|83757.4|83787.7|83762.7|83781.3|83756.3|48
1622095320000|2021-05-27 06:02:00|83782.9|83757.9|83771.9|83746.9|83783.4|83758.4|83769.3|83744.3|47
1622095330000|2021-05-27 06:02:10|83772.9|83747.9|83774.7|83749.7|83775.1|83750.1|83772.2|83747.2|44
1622095340000|2021-05-27 06:02:20|83774.2|83749.2|83766.7|83741.7|83774.7|83749.7|83764.4|83739.4|48
1622095350000|2021-05-27 06:02:30|83767|83742|83767|83742|83768.9|83743.9|83763|83738|41
1622095360000|2021-05-27 06:02:40|83767.2|83742.2|83770.3|83745.3|83771.9|83746.9|83767.2|83742.2|46
1622095370000|2021-05-27 06:02:50|83769.9|83744.9|83764.9|83739.9|83770|83745|83764.1|83739.1|28
1622095380000|2021-05-27 06:03:00|83763.6|83738.6|83762.6|83737.6|83766.1|83741.1|83761.2|83736.2|32
1622095390000|2021-05-27 06:03:10|83763.2|83738.2|83758.8|83733.8|83763.2|83738.2|83758.8|83733.8|39
1622095400000|2021-05-27 06:03:20|83759.5|83734.5|83759.5|83734.5|83760.1|83735.1|83757.5|83732.5|29
1622095410000|2021-05-27 06:03:30|83759.4|83734.4|83760.7|83735.7|83762.3|83737.3|83758.9|83733.9|26
1622095420000|2021-05-27 06:03:40|83761.2|83736.2|83776.5|83751.5|83776.5|83751.5|83760.8|83735.8|22
1622095430000|2021-05-27 06:03:50|83776.6|83751.6|83766.9|83741.9|83776.6|83751.6|83765|83740|49
1622095440000|2021-05-27 06:04:00|83764.5|83739.5|83762.5|83737.5|83766.4|83741.4|83760.1|83735.1|67
1622095450000|2021-05-27 06:04:10|83761.5|83736.5|83760.7|83735.7|83763.6|83738.6|83758.6|83733.6|61
1622095460000|2021-05-27 06:04:20|83760.4|83735.4|83753.9|83728.9|83762.5|83736.7|83747.7|83707|63
1622095470000|2021-05-27 06:04:30|83753.5|83728.5|83741.5|83716.5|83754.2|83729.2|83741.4|83716.4|64
1622095480000|2021-05-27 06:04:40|83740.9|83715.9|83743.6|83718.6|83743.8|83718.8|83740.8|83715.8|39
1622095490000|2021-05-27 06:04:50|83744.1|83719.1|83744.5|83719.5|83744.7|83719.7|83743.5|83718.5|27
1622095500000|2021-05-27 06:05:00|83744.4|83719.4|83741.4|83716.4|83746.4|83721.4|83740.9|83715.9|44
1622095510000|2021-05-27 06:05:10|83742.6|83717.6|83738.9|83713.9|83742.6|83717.6|83737.5|83712.5|49
1622095520000|2021-05-27 06:05:20|83738.4|83713.4|83738.1|83713.1|83739.3|83714.3|83737.4|83712.4|28
1622095530000|2021-05-27 06:05:30|83737.4|83712.4|83738.6|83713.6|83738.9|83713.9|83737.4|83712.4|37
1622095540000|2021-05-27 06:05:40|83738.9|83713.9|83734|83709|83738.9|83713.9|83732.9|83707.9|32
1622095550000|2021-05-27 06:05:50|83734.1|83709.1|83733.3|83708.3|83735.5|83710.5|83733.3|83708.3|36
1622095560000|2021-05-27 06:06:00|83731.9|83706.9|83713.7|83688.7|83731.9|83706.9|83708.7|83683.7|49
1622095570000|2021-05-27 06:06:10|83713.6|83688.6|83717|83692|83720.2|83695.2|83713.6|83688.6|61
1622095580000|2021-05-27 06:06:20|83717.1|83692.1|83713.4|83688.4|83717.1|83692.1|83711.5|83686.5|51
1622095590000|2021-05-27 06:06:30|83713.3|83688.3|83732.9|83707.9|83734.4|83709.4|83713.3|83688.3|64
1622095600000|2021-05-27 06:06:40|83732.2|83707.2|83714.5|83689.5|83733|83708|83708.2|83678.1|67
1622095610000|2021-05-27 06:06:50|83713.1|83688.1|83715|83690|83720.4|83695.4|83712.4|83687.4|58
1622095620000|2021-05-27 06:07:00|83714.3|83689.3|83722.4|83697.4|83722.4|83697.4|83714.3|83689.3|58
1622095630000|2021-05-27 06:07:10|83722.9|83697.9|83708.6|83683.6|83728.7|83703.7|83707.8|83682.8|60
1622095640000|2021-05-27 06:07:20|83709.1|83684.1|83698.8|83673.8|83712.7|83687.7|83695.6|83670.6|51
1622095650000|2021-05-27 06:07:30|83699.2|83674.2|83705.1|83680.1|83705.8|83680.8|83699|83674|60
1622095660000|2021-05-27 06:07:40|83704.8|83679.8|83702.6|83677.6|83705.7|83680.7|83702|83677|48
1622095670000|2021-05-27 06:07:50|83702.7|83677.7|83721.2|83696.2|83722.6|83697.6|83701.9|83676.9|69
1622095680000|2021-05-27 06:08:00|83721.3|83696.3|83719.7|83694.7|83723.4|83698.4|83718.9|83693.9|49
1622095690000|2021-05-27 06:08:10|83719.8|83694.8|83721.5|83696.5|83724.2|83699.2|83719.8|83694.8|36
1622095700000|2021-05-27 06:08:20|83721.6|83696.6|83723.8|83698.8|83727.1|83702.1|83721.6|83696.6|34
1622095710000|2021-05-27 06:08:30|83722.5|83697.5|83730.7|83705.7|83730.8|83705.8|83722.5|83697.5|45
1622095720000|2021-05-27 06:08:40|83729.9|83704.9|83737|83712|83737.1|83712.1|83729.9|83704.9|52
1622095730000|2021-05-27 06:08:50|83736.8|83711.8|83746.1|83721.1|83746.3|83721.3|83736.5|83711.5|43
1622095740000|2021-05-27 06:09:00|83746.2|83721.2|83743|83718|83746.7|83721.7|83742.9|83717.9|40
1622095750000|2021-05-27 06:09:10|83739.8|83714.8|83733.9|83708.9|83739.8|83714.8|83731.8|83706.8|56
1622095760000|2021-05-27 06:09:20|83733.7|83708.7|83739.2|83714.2|83739.2|83714.2|83731.3|83706.3|46
1622095770000|2021-05-27 06:09:30|83738.4|83713.4|83735|83710|83740.2|83715.2|83734.3|83709.3|43
1622095780000|2021-05-27 06:09:40|83734.9|83709.9|83723.4|83698.4|83735.8|83710.8|83722.3|83697.3|61
1622095790000|2021-05-27 06:09:50|83723.6|83698.6|83719.2|83694.2|83724.9|83699.9|83713.4|83688.4|57
1622095800000|2021-05-27 06:10:00|83719.1|83694.1|83725.2|83700.2|83726.4|83701.4|83719.1|83694.1|64
1622095810000|2021-05-27 06:10:10|83725.5|83700.5|83726.4|83701.4|83727.8|83702.8|83724|83699|67
1622095820000|2021-05-27 06:10:20|83726.6|83701.6|83727|83702|83727.4|83702.4|83725.7|83700.7|47
1622095830000|2021-05-27 06:10:30|83726.9|83701.9|83735.3|83710.3|83736.2|83711.2|83724.4|83699.4|60
1622095840000|2021-05-27 06:10:40|83735.6|83710.6|83726.6|83701.6|83736.4|83711.4|83725.8|83700.8|49
1622095850000|2021-05-27 06:10:50|83725.6|83700.6|83725.9|83700.9|83727.1|83702.1|83720.4|83695.4|51
1622095860000|2021-05-27 06:11:00|83726.8|83701.8|83730.3|83705.3|83738.4|83713.4|83723.8|83698.8|68
1622095870000|2021-05-27 06:11:10|83730.6|83705.6|83732.7|83707.7|83733.3|83708.3|83725.8|83700.8|53
1622095880000|2021-05-27 06:11:20|83733|83708|83734.8|83709.8|83734.8|83709.8|83731.7|83706.7|44
1622095890000|2021-05-27 06:11:30|83734.3|83709.3|83735.1|83710.1|83735.3|83710.3|83731.1|83706.1|40
1622095900000|2021-05-27 06:11:40|83734.9|83709.9|83734.1|83709.1|83735.9|83710.9|83732.8|83707.8|47
1622095910000|2021-05-27 06:11:50|83734|83709|83734.4|83709.4|83735|83710|83728.8|83703.8|55
1622095920000|2021-05-27 06:12:00|83734.5|83709.5|83733.7|83708.7|83735.2|83710.2|83732.5|83707.5|39
1622095930000|2021-05-27 06:12:10|83733.6|83708.6|83740.6|83715.6|83740.7|83715.7|83733.2|83708.2|53
1622095940000|2021-05-27 06:12:20|83741.3|83716.3|83741.4|83716.4|83742.8|83717.8|83737.1|83712.1|69
1622095950000|2021-05-27 06:12:30|83740.9|83715.9|83726.3|83701.3|83742|83717|83726|83701|73
1622095960000|2021-05-27 06:12:40|83726.4|83701.4|83725.8|83700.8|83726.4|83701.4|83719.4|83694.4|56
1622095970000|2021-05-27 06:12:50|83725.9|83700.9|83728.4|83703.4|83729|83704|83724.9|83699.9|47
1622095980000|2021-05-27 06:13:00|83729|83704|83736.3|83711.3|83736.7|83711.7|83729|83704|36
1622095990000|2021-05-27 06:13:10|83736.2|83711.2|83744.9|83719.9|83747.4|83722.4|83736.2|83711.2|60
1622096000000|2021-05-27 06:13:20|83745.2|83720.2|83746.8|83721.8|83747.6|83722.6|83744.8|83719.8|62
1622096010000|2021-05-27 06:13:30|83746.5|83721.5|83747.7|83722.7|83752.7|83727.7|83743.7|83718.7|61
1622096020000|2021-05-27 06:13:40|83746.5|83721.5|83745.6|83720.6|83747.1|83722.1|83742.7|83717.7|42
1622096030000|2021-05-27 06:13:50|83746.3|83721.3|83743.8|83718.8|83746.6|83721.6|83742.5|83717.5|61
1622096040000|2021-05-27 06:14:00|83743.6|83718.6|83740.7|83715.7|83744.2|83719.2|83736.2|83711.2|51
1622096050000|2021-05-27 06:14:10|83740.8|83715.8|83735.9|83710.9|83742.9|83717.9|83735.7|83710.7|45
1622096060000|2021-05-27 06:14:20|83736.9|83711.9|83738.8|83713.8|83739.8|83714.8|83734.8|83709.8|55
1622096070000|2021-05-27 06:14:30|83738.9|83713.9|83741.1|83716.1|83741.6|83716.6|83738.9|83713.9|42
1622096080000|2021-05-27 06:14:40|83740.6|83715.6|83739.4|83714.4|83741.6|83716.6|83739.4|83714.4|38
1622096090000|2021-05-27 06:14:50|83739.5|83714.5|83744.1|83719.1|83750.1|83725.1|83739.4|83714.4|37
1622096100000|2021-05-27 06:15:00|83745.7|83720.7|83733.2|83708.2|83745.7|83720.7|83731.2|83706.2|58
1622096110000|2021-05-27 06:15:10|83733.5|83708.5|83741.7|83716.7|83744.6|83719.6|83733.5|83708.5|56
1622096120000|2021-05-27 06:15:20|83742.2|83717.2|83744.6|83719.6|83746.2|83721.2|83740.6|83715.6|59
1622096130000|2021-05-27 06:15:30|83744|83719|83745.2|83720.2|83745.8|83720.8|83744|83719|22
1622096140000|2021-05-27 06:15:40|83745|83720|83743.5|83718.5|83745.3|83720.3|83741.9|83716.9|30
1622096150000|2021-05-27 06:15:50|83743.8|83718.8|83741.4|83716.4|83744.5|83719.5|83741.3|83716.3|40
1622096160000|2021-05-27 06:16:00|83741.3|83716.3|83746.8|83721.8|83747.2|83722.2|83737.3|83712.3|49
1622096170000|2021-05-27 06:16:10|83746.5|83721.5|83730.6|83705.6|83746.5|83721.5|83730.6|83705.6|51
1622096180000|2021-05-27 06:16:20|83730.5|83705.5|83717.6|83692.6|83731.1|83706.1|83717.6|83692.6|49
1622096190000|2021-05-27 06:16:30|83717.5|83692.5|83702.2|83677.2|83717.5|83692.5|83699.2|83674.2|66
1622096200000|2021-05-27 06:16:40|83702.8|83677.8|83710.7|83685.7|83710.7|83685.7|83702.1|83677.1|58
1622096210000|2021-05-27 06:16:50|83713.1|83688.1|83716.8|83691.8|83721.3|83696.3|83713.1|83688.1|42
1622096220000|2021-05-27 06:17:00|83716.9|83691.9|83722.4|83697.4|83722.9|83697.9|83714.9|83689.9|32
1622096230000|2021-05-27 06:17:10|83722.3|83697.3|83721.4|83696.4|83723.7|83698.7|83721.1|83696.1|47
1622096240000|2021-05-27 06:17:20|83719|83694|83723.4|83698.4|83723.7|83698.7|83718.4|83693.4|33
1622096250000|2021-05-27 06:17:30|83724.7|83699.7|83715.4|83690.4|83724.8|83699.8|83715.4|83690.4|61
1622096260000|2021-05-27 06:17:40|83716.9|83691.9|83719.3|83694.3|83719.7|83694.7|83714|83689|45
1622096270000|2021-05-27 06:17:50|83719.1|83694.1|83722.9|83697.9|83724|83699|83718.7|83693.7|54
1622096280000|2021-05-27 06:18:00|83723.6|83698.6|83719.6|83694.6|83723.6|83698.6|83712.8|83687.8|62
1622096290000|2021-05-27 06:18:10|83719.7|83694.7|83726.3|83701.3|83726.5|83701.5|83719.1|83694.1|55
1622096300000|2021-05-27 06:18:20|83726.7|83701.7|83730.8|83705.8|83732.9|83707.9|83726.3|83701.3|42
1622096310000|2021-05-27 06:18:30|83730.5|83705.5|83735.8|83710.8|83737.7|83712.7|83730.5|83705.5|40
1622096320000|2021-05-27 06:18:40|83735.5|83710.5|83737.6|83712.6|83737.8|83712.8|83734.1|83709.1|43
1622096330000|2021-05-27 06:18:50|83737.1|83712.1|83722.6|83697.6|83741.7|83716.7|83722.4|83697.4|38
1622096340000|2021-05-27 06:19:00|83724.2|83699.2|83726.7|83701.7|83726.7|83701.7|83722.2|83697.2|48
1622096350000|2021-05-27 06:19:10|83729|83704|83719.6|83694.6|83734.5|83709.5|83719.2|83694.2|67
1622096360000|2021-05-27 06:19:20|83720.5|83695.5|83720.8|83695.8|83721.4|83696.4|83719.9|83694.9|30
1622096370000|2021-05-27 06:19:30|83721.2|83696.2|83733.2|83708.2|83733.9|83708.9|83716.7|83691.7|49
1622096380000|2021-05-27 06:19:40|83733.8|83708.8|83734.6|83709.6|83734.7|83709.7|83733.3|83708.3|28
1622096390000|2021-05-27 06:19:50|83734.5|83709.5|83741.1|83716.1|83743.4|83718.4|83734.5|83709.5|45
1622096400000|2021-05-27 06:20:00|83738.7|83713.7|83740.1|83715.1|83741.6|83716.6|83734.6|83709.6|43
1622096410000|2021-05-27 06:20:10|83739.5|83714.5|83733.2|83708.2|83741.4|83716.4|83732|83707|35
1622096420000|2021-05-27 06:20:20|83732.4|83707.4|83742.9|83717.9|83747.6|83722.6|83731.9|83706.9|43
1622096430000|2021-05-27 06:20:30|83742.5|83717.5|83728.6|83703.6|83743.7|83718.7|83728.6|83703.6|51
1622096440000|2021-05-27 06:20:40|83728.2|83703.2|83730.3|83705.3|83730.7|83705.7|83726.8|83701.8|42
1622096450000|2021-05-27 06:20:50|83730.5|83705.5|83731.5|83706.5|83732.3|83707.3|83729.3|83704.3|52
1622096460000|2021-05-27 06:21:00|83733.2|83708.2|83733.9|83708.9|83736.6|83711.6|83731.1|83706.1|38
1622096470000|2021-05-27 06:21:10|83734|83709|83736.3|83711.3|83738.2|83713.2|83734|83709|32
1622096480000|2021-05-27 06:21:20|83736.2|83711.2|83732.2|83707.2|83736.2|83711.2|83729.7|83704.7|48
1622096490000|2021-05-27 06:21:30|83732.7|83707.7|83735|83710|83736.9|83711.9|83731.4|83706.4|34
1622096500000|2021-05-27 06:21:40|83733.1|83708.1|83729.5|83704.5|83733.1|83708.1|83729.5|83704.5|25
1622096510000|2021-05-27 06:21:50|83729.3|83704.3|83728.9|83703.9|83729.9|83704.9|83728.7|83703.7|15
1622096520000|2021-05-27 06:22:00|83729.1|83704.1|83731.5|83706.5|83732.4|83707.4|83729|83704|31
1622096530000|2021-05-27 06:22:10|83731.6|83706.6|83738.2|83713.2|83740.1|83715.1|83731.6|83706.6|35
1622096540000|2021-05-27 06:22:20|83738.3|83713.3|83739.9|83714.9|83741.6|83716.6|83737.4|83712.4|34
1622096550000|2021-05-27 06:22:30|83741.2|83716.2|83742.1|83717.1|83742.1|83717.1|83739.7|83714.7|37
1622096560000|2021-05-27 06:22:40|83743.6|83718.6|83747.3|83722.3|83747.6|83722.6|83743.6|83718.6|29
1622096570000|2021-05-27 06:22:50|83747.1|83722.1|83747.4|83722.4|83747.5|83722.5|83743.8|83718.8|46
1622096580000|2021-05-27 06:23:00|83747.1|83722.1|83742.2|83717.2|83747.1|83722.1|83739.2|83714.2|40
1622096590000|2021-05-27 06:23:10|83741.9|83716.9|83736.2|83711.2|83743.9|83718.9|83733.5|83708.5|38
1622096600000|2021-05-27 06:23:20|83734.8|83709.8|83736.6|83711.6|83737.7|83712.7|83729.6|83704.6|37
1622096610000|2021-05-27 06:23:30|83736.4|83711.4|83742.5|83717.5|83742.8|83717.8|83736|83711|39
1622096620000|2021-05-27 06:23:40|83742.4|83717.4|83744|83719|83744.7|83719.7|83742.4|83717.4|35
1622096630000|2021-05-27 06:23:50|83743.9|83718.9|83746.9|83721.9|83747|83722|83742.6|83717.6|32
1622096640000|2021-05-27 06:24:00|83746.8|83721.8|83745.8|83720.8|83747.1|83722.1|83743.2|83718.2|35
1622096650000|2021-05-27 06:24:10|83745.9|83720.9|83740|83715|83747|83722|83739.1|83714.1|26
1622096660000|2021-05-27 06:24:20|83739.7|83714.7|83738.3|83713.3|83740.3|83715.3|83737.8|83712.8|33
1622096670000|2021-05-27 06:24:30|83737.8|83712.8|83728|83703|83738.8|83713.8|83727.7|83702.7|29
1622096680000|2021-05-27 06:24:40|83731.3|83706.3|83743.2|83718.2|83746.5|83721.5|83731.3|83706.3|68
1622096690000|2021-05-27 06:24:50|83742.3|83717.3|83737.2|83712.2|83742.3|83717.3|83737.2|83712.2|48
1622096700000|2021-05-27 06:25:00|83737.6|83712.6|83739.6|83714.6|83740.6|83715.6|83736.1|83711.1|53
1622096710000|2021-05-27 06:25:10|83739.8|83714.8|83741.4|83716.4|83742.7|83717.7|83735.4|83710.4|53
1622096720000|2021-05-27 06:25:20|83741.3|83716.3|83738.3|83713.3|83742.8|83717.8|83738.2|83713.2|48
1622096730000|2021-05-27 06:25:30|83738.8|83713.8|83739.4|83714.4|83739.6|83714.6|83737.7|83712.7|39
1622096740000|2021-05-27 06:25:40|83739.6|83714.6|83738.1|83713.1|83740.5|83715.5|83737.8|83712.8|33
1622096750000|2021-05-27 06:25:50|83738|83713|83743.9|83718.9|83745|83720|83738|83713|40
1622096760000|2021-05-27 06:26:00|83742.4|83717.4|83744.8|83719.8|83745.9|83720.9|83741|83716|58
1622096770000|2021-05-27 06:26:10|83745|83720|83753.1|83728.1|83753.4|83728.4|83744.9|83719.9|52
1622096780000|2021-05-27 06:26:20|83753.6|83728.6|83764.8|83739.8|83767.4|83742.4|83753.6|83728.6|63
1622096790000|2021-05-27 06:26:30|83765|83740|83760.2|83735.2|83765.3|83740.3|83759.4|83734.4|60
1622096800000|2021-05-27 06:26:40|83759.8|83734.8|83759.9|83734.9|83762.8|83737.8|83758.6|83733.6|57
1622096810000|2021-05-27 06:26:50|83759.4|83734.4|83751.9|83726.9|83761|83736|83751.9|83726.9|47
1622096820000|2021-05-27 06:27:00|83753.3|83728.3|83759.1|83734.1|83759.5|83734.5|83751.9|83726.9|57
1622096830000|2021-05-27 06:27:10|83762.6|83737.6|83771.2|83746.2|83784.2|83759.2|83762.6|83737.6|44
1622096840000|2021-05-27 06:27:20|83771|83746|83789.1|83764.1|83793.8|83768.8|83771|83746|64
1622096850000|2021-05-27 06:27:30|83789.5|83764.5|83789.6|83764.6|83790.2|83765.2|83787.9|83762.9|34
1622096860000|2021-05-27 06:27:40|83789.7|83764.7|83797.3|83772.3|83798.3|83773.3|83789|83764|38
1622096870000|2021-05-27 06:27:50|83797.2|83772.2|83795.3|83770.3|83797.7|83772.7|83794.8|83769.8|52
1622096880000|2021-05-27 06:28:00|83794.7|83769.7|83799.2|83774.2|83800.9|83775.9|83794.7|83769.7|52
1622096890000|2021-05-27 06:28:10|83799.9|83774.9|83794.7|83769.7|83799.9|83774.9|83792.1|83767.1|47
1622096900000|2021-05-27 06:28:20|83794.5|83769.5|83789.9|83764.9|83794.5|83769.5|83788.7|83763.7|51
1622096910000|2021-05-27 06:28:30|83789.8|83764.8|83790.1|83765.1|83790.7|83765.7|83788.1|83763.1|33
1622096920000|2021-05-27 06:28:40|83790.2|83765.2|83790.4|83765.4|83791.8|83766.8|83790|83765|44
1622096930000|2021-05-27 06:28:50|83790.3|83765.3|83790.6|83765.6|83791.5|83766.5|83789.4|83764.4|45
1622096940000|2021-05-27 06:29:00|83790.5|83765.5|83793.1|83768.1|83797.2|83772.2|83789.9|83764.9|60
1622096950000|2021-05-27 06:29:10|83792.6|83767.6|83792|83767|83792.9|83767.9|83790.9|83765.9|52
1622096960000|2021-05-27 06:29:20|83791.9|83766.9|83792.6|83767.6|83805.6|83780.6|83790.9|83765.9|72
1622096970000|2021-05-27 06:29:30|83792.7|83767.7|83787.5|83762.5|83793|83768|83786.8|83761.8|51
1622096980000|2021-05-27 06:29:40|83787.1|83762.1|83786.4|83761.4|83787.1|83762.1|83784.9|83759.9|34
1622096990000|2021-05-27 06:29:50|83786.7|83761.7|83787|83762|83788.5|83763.5|83786.1|83761.1|30
1622097000000|2021-05-27 06:30:00|83787.7|83762.7|83790.3|83765.3|83791.4|83766.4|83785.8|83760.8|40
1622097010000|2021-05-27 06:30:10|83791.1|83766.1|83789|83764|83792.3|83767.3|83788.2|83763.2|55
1622097020000|2021-05-27 06:30:20|83788.9|83763.9|83790.3|83765.3|83790.9|83765.9|83788.7|83763.7|24
1622097030000|2021-05-27 06:30:30|83790.1|83765.1|83788.6|83763.6|83792.9|83767.9|83788.1|83763.1|38
1622097040000|2021-05-27 06:30:40|83788.1|83763.1|83786.9|83761.9|83788.3|83763.3|83786.9|83761.9|39
1622097050000|2021-05-27 06:30:50|83786.8|83761.8|83788.6|83763.6|83789.4|83764.4|83786.8|83761.8|33
1622097060000|2021-05-27 06:31:00|83788.3|83763.3|83793.2|83768.2|83793.2|83768.2|83785.3|83760.3|53
1622097070000|2021-05-27 06:31:10|83793.1|83768.1|83793.3|83768.3|83794.5|83769.5|83792.3|83767.3|36
1622097080000|2021-05-27 06:31:20|83793.5|83768.5|83794.7|83769.7|83794.9|83769.9|83793.2|83768.2|38
1622097090000|2021-05-27 06:31:30|83795|83770|83788|83763|83795|83770|83787.9|83762.9|38
1622097100000|2021-05-27 06:31:40|83788.1|83763.1|83784.6|83759.6|83788.9|83763.9|83783.3|83758.3|38
1622097110000|2021-05-27 06:31:50|83784.5|83759.5|83783|83758|83785.8|83760.8|83781.6|83756.6|24
1622097120000|2021-05-27 06:32:00|83782.3|83757.3|83779.4|83754.4|83784.7|83759.7|83778.1|83753.1|48
1622097130000|2021-05-27 06:32:10|83777.6|83752.6|83777.7|83752.7|83779.8|83754.8|83775.6|83750.6|48
1622097140000|2021-05-27 06:32:20|83777.8|83752.8|83777|83752|83778.4|83753.4|83776.4|83751.4|29
1622097150000|2021-05-27 06:32:30|83776.7|83751.7|83765.5|83740.5|83776.7|83751.7|83763.6|83738.6|50
1622097160000|2021-05-27 06:32:40|83765.4|83740.4|83769.8|83744.8|83771.3|83746.3|83765.4|83740.4|31
1622097170000|2021-05-27 06:32:50|83770.1|83745.1|83770.9|83745.9|83771.6|83746.6|83768.6|83743.6|33
1622097180000|2021-05-27 06:33:00|83770.8|83745.8|83770.3|83745.3|83771.1|83746.1|83766.6|83741.6|45
1622097190000|2021-05-27 06:33:10|83771.6|83746.6|83778|83753|83780.3|83755.3|83771.6|83746.6|51
1622097200000|2021-05-27 06:33:20|83776.8|83751.8|83775.7|83750.7|83777.3|83752.3|83775.2|83750.2|25
1622073600000|2021-05-27 00:00:00|83740.6|83690.6|83740.8|83690.8|83744.9|83694.9|83734.6|83684.6|44
1622073610000|2021-05-27 00:00:10|83740.7|83690.7|83745.7|83695.7|83745.7|83695.7|83734.1|83684.1|46
1622073620000|2021-05-27 00:00:20|83745.5|83695.5|83750|83700|83755.2|83705.2|83741.1|83691.1|48
1622073630000|2021-05-27 00:00:30|83755.2|83705.2|83744.2|83694.2|83755.2|83705.2|83742.9|83692.9|25
1622073640000|2021-05-27 00:00:40|83748.3|83698.3|83728.4|83678.4|83748.7|83698.7|83724.6|83674.6|51
1622073650000|2021-05-27 00:00:50|83728.5|83678.5|83731.8|83681.8|83736|83686|83725.5|83675.5|52
1622073660000|2021-05-27 00:01:00|83726.7|83676.7|83735.7|83685.7|83738.5|83688.5|83725.6|83675.6|37
1622073670000|2021-05-27 00:01:10|83739.8|83689.8|83726.7|83676.7|83739.8|83689.8|83724.9|83674.9|43
1622073680000|2021-05-27 00:01:20|83723.8|83673.8|83721.9|83671.9|83727.8|83677.8|83717.4|83667.4|43
1622073690000|2021-05-27 00:01:30|83721.7|83671.7|83717.5|83667.5|83721.9|83671.9|83713.9|83663.9|40
1622073700000|2021-05-27 00:01:40|83720.1|83670.1|83718.8|83668.8|83724.3|83674.3|83718.7|83668.7|24
1622073710000|2021-05-27 00:01:50|83717|83667|83709|83659|83721.6|83671.6|83708.6|83658.6|29
1622073720000|2021-05-27 00:02:00|83710.6|83660.6|83705.4|83655.4|83717.2|83667.2|83705.4|83655.4|46
1622073730000|2021-05-27 00:02:10|83706|83656|83705.4|83655.4|83709.8|83659.8|83703.9|83653.9|48
1622073740000|2021-05-27 00:02:20|83705.3|83655.3|83708.2|83658.2|83709.7|83659.7|83705.2|83655.2|27
1622073750000|2021-05-27 00:02:30|83706.3|83656.3|83706.3|83656.3|83709.8|83659.8|83704.8|83654.8|30
1622073760000|2021-05-27 00:02:40|83707|83657|83704.7|83654.7|83707|83657|83704.3|83654.3|13
1622073770000|2021-05-27 00:02:50|83705.4|83655.4|83705.1|83655.1|83709|83659|83705.1|83655.1|22
1622073780000|2021-05-27 00:03:00|83708.9|83658.9|83705.1|83655.1|83710.7|83660.7|83701.9|83651.9|25
1622073790000|2021-05-27 00:03:10|83702.6|83652.6|83704.5|83654.5|83706|83656|83698.7|83648.7|40
1622073800000|2021-05-27 00:03:20|83705|83655|83709.7|83659.7|83713.8|83663.8|83705|83655|37
1622073810000|2021-05-27 00:03:30|83709.2|83659.2|83711.3|83661.3|83712.3|83662.3|83705|83655|31
1622073820000|2021-05-27 00:03:40|83710.2|83660.2|83709.9|83659.9|83710.2|83660.2|83704.5|83654.5|24
1622073830000|2021-05-27 00:03:50|83709.4|83659.4|83709.3|83659.3|83709.6|83659.6|83708|83658|13
1622073840000|2021-05-27 00:04:00|83708.7|83658.7|83715.3|83665.3|83721.1|83671.1|83708.3|83658.3|33
1622073850000|2021-05-27 00:04:10|83715|83665|83714.8|83664.8|83719.3|83669.3|83709.9|83659.9|44
1622073860000|2021-05-27 00:04:20|83716.8|83666.8|83706.5|83656.5|83716.8|83666.8|83706.5|83656.5|31
1622073870000|2021-05-27 00:04:30|83706.3|83656.3|83704.1|83654.1|83709.5|83659.5|83704.1|83654.1|31
1622073880000|2021-05-27 00:04:40|83704.9|83654.9|83707.3|83657.3|83707.7|83657.7|83704.4|83654.4|21
1622073890000|2021-05-27 00:04:50|83707.7|83657.7|83709.1|83659.1|83709.2|83659.2|83706.8|83656.8|19
1622073900000|2021-05-27 00:05:00|83708.7|83658.7|83710.5|83660.5|83724.3|83674.3|83708.7|83658.7|36
1622073910000|2021-05-27 00:05:10|83715.8|83665.8|83713.3|83663.3|83720.7|83670.7|83713|83663|32
1622073920000|2021-05-27 00:05:20|83713.4|83663.4|83717|83667|83719.2|83669.2|83713.3|83663.3|22
1622073930000|2021-05-27 00:05:30|83717.5|83667.5|83715|83665|83721.8|83671.8|83714.7|83664.7|37
1622073940000|2021-05-27 00:05:40|83714|83664|83714.1|83664.1|83714.9|83664.9|83713.1|83663.1|25
1622073950000|2021-05-27 00:05:50|83714.3|83664.3|83713.4|83663.4|83715.2|83665.2|83712.4|83662.4|29
1622073960000|2021-05-27 00:06:00|83710|83660|83706.9|83656.9|83717.2|83667.2|83706.9|83656.9|36
1622073970000|2021-05-27 00:06:10|83706.7|83656.7|83707.6|83657.6|83709.1|83659.1|83703.2|83653.2|47
1622073980000|2021-05-27 00:06:20|83707.1|83657.1|83704.5|83654.5|83707.1|83657.1|83702.6|83652.6|15
1622073990000|2021-05-27 00:06:30|83702.8|83652.8|83704.3|83654.3|83707.3|83657.3|83697.8|83647.8|24
1622074000000|2021-05-27 00:06:40|83701.2|83651.2|83702.5|83652.5|83703.9|83653.9|83699.8|83649.8|26
1622074010000|2021-05-27 00:06:50|83701.5|83651.5|83703.6|83653.6|83703.9|83653.9|83699.9|83649.9|22
1622074020000|2021-05-27 00:07:00|83703.8|83653.8|83705.8|83655.8|83705.8|83655.8|83702|83652|19
1622074030000|2021-05-27 00:07:10|83705.7|83655.7|83704.9|83654.9|83708.1|83658.1|83704.9|83654.9|14
1622074040000|2021-05-27 00:07:20|83704.8|83654.8|83703.9|83653.9|83704.8|83654.8|83702.7|83652.7|12
1622074050000|2021-05-27 00:07:30|83703.4|83653.4|83701.1|83651.1|83706.4|83656.4|83701.1|83651.1|14
1622074060000|2021-05-27 00:07:40|83701.8|83651.8|83701|83651|83702.7|83652.7|83700|83650|17
1622074070000|2021-05-27 00:07:50|83701.1|83651.1|83703.1|83653.1|83703.1|83653.1|83700.6|83650.6|9
1622074080000|2021-05-27 00:08:00|83705.1|83655.1|83702.4|83652.4|83709.8|83659.8|83688.7|83638.7|71
1622074090000|2021-05-27 00:08:10|83704|83654|83700.1|83650.1|83714.7|83664.7|83694.4|83644.4|77
1622074100000|2021-05-27 00:08:20|83700|83650|83714|83664|83725.6|83675.6|83694.5|83644.5|66
1622074110000|2021-05-27 00:08:30|83710.1|83660.1|83699.6|83649.6|83710.6|83660.6|83698.7|83648.7|34
1622074120000|2021-05-27 00:08:40|83701.9|83651.9|83706.4|83656.4|83708.8|83658.8|83699.3|83649.3|46
1622074130000|2021-05-27 00:08:50|83706.6|83656.6|83701.7|83651.7|83711.7|83661.7|83699.9|83649.9|49
1622074140000|2021-05-27 00:09:00|83702.2|83652.2|83705.1|83655.1|83705.6|83655.6|83695.8|83645.8|56
1622074150000|2021-05-27 00:09:10|83704.7|83654.7|83701.4|83651.4|83708.5|83658.5|83698.3|83648.3|56
1622074160000|2021-05-27 00:09:20|83701.7|83651.7|83703.9|83653.9|83704.6|83654.6|83700|83650|40
1622074170000|2021-05-27 00:09:30|83703.7|83653.7|83704.3|83654.3|83709.8|83659.8|83699.9|83649.9|28
1622074180000|2021-05-27 00:09:40|83704.2|83654.2|83707.4|83657.4|83714.2|83664.2|83703.8|83653.8|34
1622074190000|2021-05-27 00:09:50|83709.9|83659.9|83703.7|83653.7|83710.9|83660.9|83702.3|83652.3|45
1622074200000|2021-05-27 00:10:00|83704|83654|83704.7|83654.7|83708|83658|83698.5|83648.5|56
1622074210000|2021-05-27 00:10:10|83704.1|83654.1|83704.3|83654.3|83706.6|83656.6|83704.1|83654.1|19
1622074220000|2021-05-27 00:10:20|83704.2|83654.2|83703.5|83653.5|83705.7|83655.7|83701|83651|28
1622074230000|2021-05-27 00:10:30|83703.4|83653.4|83704.3|83654.3|83704.3|83654.3|83700.7|83650.7|29
1622074240000|2021-05-27 00:10:40|83702.4|83652.4|83700.1|83650.1|83706.6|83656.6|83699.1|83649.1|36
1622074250000|2021-05-27 00:10:50|83707.1|83657.1|83700.4|83650.4|83707.3|83657.3|83695.4|83645.4|39
1622074260000|2021-05-27 00:11:00|83702.2|83652.2|83708|83658|83751.2|83666.9|83696.5|83621|79
1622074270000|2021-05-27 00:11:10|83703.3|83653.3|83715.3|83665.3|83752.7|83668.5|83700.2|83627.6|58
1622074280000|2021-05-27 00:11:20|83713.9|83663.9|83707.2|83657.2|83713.9|83663.9|83703.4|83653.4|32
1622074290000|2021-05-27 00:11:30|83707.1|83657.1|83707.5|83657.5|83707.5|83657.5|83702.2|83652.2|43
1622074300000|2021-05-27 00:11:40|83708|83658|83696.2|83646.2|83708.2|83658.2|83693.8|83643.8|43
1622074310000|2021-05-27 00:11:50|83695.7|83645.7|83697.6|83647.6|83699.4|83649.4|83694.9|83644.9|19
1622074320000|2021-05-27 00:12:00|83697.4|83647.4|83699.4|83649.4|83699.4|83649.4|83694.2|83644.2|24
1622074330000|2021-05-27 00:12:10|83697.5|83647.5|83710.9|83660.9|83713.7|83663.7|83693|83643|69
1622074340000|2021-05-27 00:12:20|83708.3|83658.3|83699.1|83649.1|83712.6|83662.6|83698.8|83648.8|40
1622074350000|2021-05-27 00:12:30|83699.5|83649.5|83696.1|83646.1|83701.7|83651.7|83696.1|83646.1|23
1622074360000|2021-05-27 00:12:40|83701.3|83651.3|83700.5|83650.5|83701.5|83651.5|83698|83648|24
1622074370000|2021-05-27 00:12:50|83699|83649|83701.6|83651.6|83704.9|83654.9|83694.9|83644.9|31
1622074380000|2021-05-27 00:13:00|83691.5|83641.5|83697.3|83647.3|83704.3|83654.3|83691.5|83641.5|44
1622074390000|2021-05-27 00:13:10|83702.9|83652.9|83703.2|83653.2|83720.6|83670.6|83695.5|83645.5|72
1622074400000|2021-05-27 00:13:20|83701.6|83651.6|83699.9|83649.9|83705.2|83655.2|83698.2|83648.2|38
1622074410000|2021-05-27 00:13:30|83700|83650|83697.4|83647.4|83703.4|83653.4|83691.2|83641.2|50
1622074420000|2021-05-27 00:13:40|83692.7|83642.7|83689.2|83639.2|83695.4|83645.4|83689.2|83639.2|30
1622074430000|2021-05-27 00:13:50|83691.8|83641.8|83685.9|83635.9|83696.9|83646.9|83680|83630|49
1622074440000|2021-05-27 00:14:00|83686|83636|83686.1|83636.1|83692.2|83642.2|83679.6|83629.6|63
1622074450000|2021-05-27 00:14:10|83683.4|83633.4|83676.5|83626.5|83687|83637|83674.3|83624.3|54
1622074460000|2021-05-27 00:14:20|83676.6|83626.6|83681.3|83631.3|83683.5|83633.5|83675.9|83625.9|27
1622074470000|2021-05-27 00:14:30|83681.5|83631.5|83681.7|83631.7|83683.1|83633.1|83679.4|83629.4|19
1622074480000|2021-05-27 00:14:40|83680.1|83630.1|83683.4|83633.4|83683.4|83633.4|83679.7|83629.7|10
1622074490000|2021-05-27 00:14:50|83684.4|83634.4|83681.5|83631.5|83686.9|83636.9|83679.4|83629.4|30
1622074500000|2021-05-27 00:15:00|83681.4|83631.4|83691.6|83641.6|83691.6|83641.6|83681.4|83631.4|25
1622074510000|2021-05-27 00:15:10|83690|83640|83687.5|83637.5|83690|83640|83683.6|83633.6|40
1622074520000|2021-05-27 00:15:20|83684.8|83634.8|83689.7|83639.7|83689.7|83639.7|83679.4|83629.4|31
1622074530000|2021-05-27 00:15:30|83690.5|83640.5|83689.4|83639.4|83692.1|83642.1|83685.5|83635.5|31
1622074540000|2021-05-27 00:15:40|83689.2|83639.2|83688.3|83638.3|83689.2|83639.2|83685.2|83635.2|16
1622074550000|2021-05-27 00:15:50|83688.2|83638.2|83686.3|83636.3|83688.2|83638.2|83683.4|83633.4|24
1622074560000|2021-05-27 00:16:00|83686.5|83636.5|83694|83644|83704.1|83654.1|83682.6|83632.6|66
1622074570000|2021-05-27 00:16:10|83692.9|83642.9|83695.5|83645.5|83697|83647|83692.3|83642.3|35
1622074580000|2021-05-27 00:16:20|83695.7|83645.7|83698.9|83648.9|83703.8|83653.8|83695.6|83645.6|49
1622074590000|2021-05-27 00:16:30|83696.9|83646.9|83701.3|83651.3|83702|83652|83696.9|83646.9|25
1622074600000|2021-05-27 00:16:40|83700.1|83650.1|83704.9|83654.9|83704.9|83654.9|83699.5|83649.5|49
1622074610000|2021-05-27 00:16:50|83704.6|83654.6|83707.5|83657.5|83713|83663|83702.6|83652.6|57
1622074620000|2021-05-27 00:17:00|83707.4|83657.4|83703.3|83653.3|83709.5|83659.5|83702.1|83652.1|40
1622074630000|2021-05-27 00:17:10|83703.7|83653.7|83701.5|83651.5|83704.9|83654.9|83700.1|83650.1|50
1622074640000|2021-05-27 00:17:20|83701.2|83651.2|83701.1|83651.1|83704.2|83654.2|83700.5|83650.5|30
1622074650000|2021-05-27 00:17:30|83700.9|83650.9|83703.2|83653.2|83705.8|83655.8|83700.9|83650.9|33
1622074660000|2021-05-27 00:17:40|83702.7|83652.7|83704.7|83654.7|83707.3|83657.3|83701.4|83651.4|40
1622074670000|2021-05-27 00:17:50|83704.6|83654.6|83707.2|83657.2|83714|83664|83698.6|83648.6|63
1622074680000|2021-05-27 00:18:00|83705.7|83655.7|83708.6|83658.6|83711.2|83661.2|83701.7|83651.7|42
1622074690000|2021-05-27 00:18:10|83708.1|83658.1|83706.4|83656.4|83711.7|83661.7|83701.3|83651.3|42
1622074700000|2021-05-27 00:18:20|83706|83656|83706.4|83656.4|83712.3|83662.3|83704.8|83654.8|48
1622074710000|2021-05-27 00:18:30|83707.5|83657.5|83706.3|83656.3|83707.6|83657.6|83700|83650|43
1622074720000|2021-05-27 00:18:40|83705.5|83655.5|83716.9|83666.9|83721.3|83671.3|83703.9|83653.9|63
1622074730000|2021-05-27 00:18:50|83714.4|83664.4|83715.6|83665.6|83716.6|83666.6|83712.4|83662.4|56
1622074740000|2021-05-27 00:19:00|83715.5|83665.5|83716.2|83666.2|83716.5|83666.5|83714.7|83664.7|42
1622074750000|2021-05-27 00:19:10|83713.1|83663.1|83722.9|83672.9|83722.9|83672.9|83713.1|83663.1|29
1622074760000|2021-05-27 00:19:20|83722.4|83672.4|83722.4|83672.4|83723.7|83673.7|83720|83670|27
1622074770000|2021-05-27 00:19:30|83722.1|83672.1|83748.6|83698.6|83749|83699|83722.1|83672.1|66
1622074780000|2021-05-27 00:19:40|83747.6|83697.6|83732.7|83682.7|83748.5|83698.5|83731.8|83681.8|61
1622074790000|2021-05-27 00:19:50|83732.8|83682.8|83736.6|83686.6|83736.6|83686.6|83730.5|83680.5|46
1622074800000|2021-05-27 00:20:00|83737.3|83687.3|83748.6|83698.6|83761.4|83711.4|83737.3|83687.3|70
1622074810000|2021-05-27 00:20:10|83749.2|83699.2|83743.2|83693.2|83751.5|83701.5|83743|83693|51
1622074820000|2021-05-27 00:20:20|83743.7|83693.7|83741.6|83691.6|83745.3|83695.3|83741.6|83691.6|37
1622074830000|2021-05-27 00:20:30|83739.7|83689.7|83737.9|83687.9|83740|83690|83737.9|83687.9|31
1622074840000|2021-05-27 00:20:40|83739.2|83689.2|83737.7|83687.7|83741.3|83691.3|83736.7|83686.7|36
1622074850000|2021-05-27 00:20:50|83736.7|83686.7|83741.5|83691.5|83743.9|83693.9|83736.7|83686.7|26
1622074860000|2021-05-27 00:21:00|83742.2|83692.2|83742.2|83692.2|83743.6|83693.6|83737.1|83687.1|49
1622074870000|2021-05-27 00:21:10|83741.8|83691.8|83758.3|83708.3|83758.3|83708.3|83740|83690|52
1622074880000|2021-05-27 00:21:20|83755.4|83705.4|83748.6|83698.6|83759.9|83709.9|83747.5|83697.5|51
1622074890000|2021-05-27 00:21:30|83749.1|83699.1|83758.3|83708.3|83764.4|83714.4|83747.4|83697.4|53
1622074900000|2021-05-27 00:21:40|83759.8|83709.8|83748.4|83698.4|83768.6|83718.6|83747.9|83697.9|72
1622074910000|2021-05-27 00:21:50|83748.6|83698.6|83746.4|83696.4|83762.7|83712.7|83745.8|83695.8|60
1622074920000|2021-05-27 00:22:00|83746.3|83696.3|83745|83695|83753.5|83703.5|83743.9|83693.9|63
1622074930000|2021-05-27 00:22:10|83744.8|83694.8|83746.1|83696.1|83748.4|83698.4|83744.8|83694.8|33
1622074940000|2021-05-27 00:22:20|83745.8|83695.8|83744.2|83694.2|83746.7|83696.7|83744.2|83694.2|25
1622074950000|2021-05-27 00:22:30|83741.7|83691.7|83746.9|83696.9|83747|83697|83741.1|83691.1|51
1622074960000|2021-05-27 00:22:40|83746.8|83696.8|83741.1|83691.1|83746.8|83696.8|83741.1|83691.1|34
1622074970000|2021-05-27 00:22:50|83741.5|83691.5|83744.6|83694.6|83753.2|83703.2|83741.5|83691.5|34
1622074980000|2021-05-27 00:23:00|83744.2|83694.2|83744.8|83694.8|83745.6|83695.6|83743.7|83693.7|36
1622074990000|2021-05-27 00:23:10|83743.6|83693.6|83758.4|83708.4|83764.3|83714.3|83740.4|83690.4|65
1622075000000|2021-05-27 00:23:20|83757.2|83707.2|83748.7|83698.7|83759.1|83709.1|83746.9|83696.9|49
1622075010000|2021-05-27 00:23:30|83749.3|83699.3|83749|83699|83756.8|83706.8|83749|83699|34
1622075020000|2021-05-27 00:23:40|83747.9|83697.9|83747.3|83697.3|83750.4|83700.4|83744|83694|32
1622075030000|2021-05-27 00:23:50|83746.5|83696.5|83742.6|83692.6|83749.6|83699.6|83742.5|83692.5|28
1622075040000|2021-05-27 00:24:00|83742.7|83692.7|83742.5|83692.5|83744.1|83694.1|83741.5|83691.5|22
1622075050000|2021-05-27 00:24:10|83742.3|83692.3|83743|83693|83745|83695|83740.9|83690.9|34
1622075060000|2021-05-27 00:24:20|83743.5|83693.5|83745.3|83695.3|83745.3|83695.3|83742.8|83692.8|32
1622075070000|2021-05-27 00:24:30|83744.9|83694.9|83759.2|83709.2|83759.2|83709.2|83743.8|83693.8|24
1622075080000|2021-05-27 00:24:40|83760.5|83710.5|83744.7|83694.7|83761.2|83711.2|83742.2|83692.2|63
1622075090000|2021-05-27 00:24:50|83743.7|83693.7|83746|83696|83747.7|83697.7|83743.5|83693.5|36
1622075100000|2021-05-27 00:25:00|83745.8|83695.8|83744.3|83694.3|83746.1|83696.1|83744.3|83694.3|17
1622075110000|2021-05-27 00:25:10|83746.1|83696.1|83746.4|83696.4|83750.2|83700.2|83746.1|83696.1|21
1622075120000|2021-05-27 00:25:20|83746.3|83696.3|83745.5|83695.5|83748.2|83698.2|83742|83692|32
1622075130000|2021-05-27 00:25:30|83745.7|83695.7|83744|83694|83747.8|83697.8|83742|83692|53
1622075140000|2021-05-27 00:25:40|83743.6|83693.6|83746.4|83696.4|83747.1|83697.1|83743.4|83693.4|37
1622075150000|2021-05-27 00:25:50|83746.2|83696.2|83752|83702|83752.1|83702.1|83742.4|83692.4|47
1622075160000|2021-05-27 00:26:00|83752.8|83702.8|83750|83700|83753.5|83703.5|83750|83700|49
1622075170000|2021-05-27 00:26:10|83750.6|83700.6|83749.9|83699.9|83752|83702|83749.9|83699.9|11
1622075180000|2021-05-27 00:26:20|83749.7|83699.7|83755.1|83705.1|83756|83706|83749.7|83699.7|21
1622075190000|2021-05-27 00:26:30|83755.9|83705.9|83751.9|83701.9|83755.9|83705.9|83749.8|83699.8|41
1622075200000|2021-05-27 00:26:40|83751.8|83701.8|83752.1|83702.1|83753.4|83703.4|83750.5|83700.5|28
1622075210000|2021-05-27 00:26:50|83755.5|83705.5|83746.3|83696.3|83755.5|83705.5|83745.2|83695.2|24
1622075220000|2021-05-27 00:27:00|83746.2|83696.2|83742|83692|83746.6|83696.6|83741|83691|46
1622075230000|2021-05-27 00:27:10|83742.2|83692.2|83746.6|83696.6|83746.7|83696.7|83741.2|83691.2|30
1622075240000|2021-05-27 00:27:20|83749.2|83699.2|83760.4|83710.4|83773.3|83723.3|83749.2|83699.2|70
1622075250000|2021-05-27 00:27:30|83760.3|83710.3|83760.3|83710.3|83761|83711|83755.5|83705.5|48
1622075260000|2021-05-27 00:27:40|83759.7|83709.7|83762.1|83712.1|83762.1|83712.1|83759|83709|32
1622075270000|2021-05-27 00:27:50|83762.5|83712.5|83775.8|83725.8|83780.2|83730.2|83760|83710|58
1622075280000|2021-05-27 00:28:00|83775.6|83725.6|83768.6|83718.6|83775.6|83725.6|83767.5|83717.5|50
1622075290000|2021-05-27 00:28:10|83768.4|83718.4|83778.4|83728.4|83778.9|83728.9|83767.6|83717.6|51
1622075300000|2021-05-27 00:28:20|83778.2|83728.2|83775.3|83725.3|83778.2|83728.2|83773.4|83723.4|26
1622075310000|2021-05-27 00:28:30|83774.9|83724.9|83776.5|83726.5|83777.6|83727.6|83774.5|83724.5|30
1622075320000|2021-05-27 00:28:40|83776.7|83726.7|83782.5|83732.5|83784|83734|83776.6|83726.6|31
1622075330000|2021-05-27 00:28:50|83782.3|83732.3|83778.2|83728.2|83784.3|83734.3|83776.5|83726.5|43
1622075340000|2021-05-27 00:29:00|83778.7|83728.7|83780.3|83730.3|83781.3|83731.3|83777.9|83727.9|31
1622075350000|2021-05-27 00:29:10|83780.2|83730.2|83780.7|83730.7|83783.8|83733.8|83779.8|83729.8|28
1622075360000|2021-05-27 00:29:20|83780.2|83730.2|83784.1|83734.1|83787.9|83737.9|83778.6|83728.6|30
1622075370000|2021-05-27 00:29:30|83784.7|83734.7|83775.2|83725.2|83787.5|83737.5|83775.2|83725.2|46
1622075380000|2021-05-27 00:29:40|83775.1|83725.1|83775.9|83725.9|83777.7|83727.7|83774.4|83724.4|35
1622075390000|2021-05-27 00:29:50|83776.2|83726.2|83776.1|83726.1|83776.6|83726.6|83775.3|83725.3|22
1622075400000|2021-05-27 00:30:00|83775.8|83725.8|83772.8|83722.8|83776|83726|83772|83722|41
1622075410000|2021-05-27 00:30:10|83773.8|83723.8|83775.4|83725.4|83776.7|83726.7|83773.8|83723.8|37
1622075420000|2021-05-27 00:30:20|83777.1|83727.1|83791.6|83741.6|83794.3|83744.3|83773.8|83723.8|53
1622075430000|2021-05-27 00:30:30|83789.9|83739.9|83776.5|83726.5|83789.9|83739.9|83774.2|83724.2|49
1622075440000|2021-05-27 00:30:40|83776.6|83726.6|83773.8|83723.8|83777.3|83727.3|83773.5|83723.5|33
1622075450000|2021-05-27 00:30:50|83773.1|83723.1|83774.3|83724.3|83775.6|83725.6|83773.1|83723.1|45
1622075460000|2021-05-27 00:31:00|83774.2|83724.2|83775.2|83725.2|83775.5|83725.5|83773.6|83723.6|40
1622075470000|2021-05-27 00:31:10|83775.4|83725.4|83777.7|83727.7|83778|83728|83775.4|83725.4|27
1622075480000|2021-05-27 00:31:20|83777.4|83727.4|83773.3|83723.3|83778|83728|83772.9|83722.9|27
1622075490000|2021-05-27 00:31:30|83773.2|83723.2|83774.8|83724.8|83777|83727|83773.2|83723.2|47
1622075500000|2021-05-27 00:31:40|83775|83725|83774.9|83724.9|83776.1|83726.1|83773.7|83723.7|33
1622075510000|2021-05-27 00:31:50|83775.1|83725.1|83774.1|83724.1|83775.7|83725.7|83772.5|83722.5|19
1622075520000|2021-05-27 00:32:00|83774.2|83724.2|83775.1|83725.1|83776.2|83726.2|83772.9|83722.9|39
1622075530000|2021-05-27 00:32:10|83774.2|83724.2|83773.8|83723.8|83776.4|83726.4|83773|83723|45
1622075540000|2021-05-27 00:32:20|83774.6|83724.6|83774|83724|83776.3|83726.3|83773|83723|33
1622075550000|2021-05-27 00:32:30|83774.3|83724.3|83773.7|83723.7|83774.8|83724.8|83771.3|83721.3|14
1622075560000|2021-05-27 00:32:40|83772|83722|83775.3|83725.3|83775.3|83725.3|83770.7|83720.7|32
1622075570000|2021-05-27 00:32:50|83775.5|83725.5|83773.9|83723.9|83776.3|83726.3|83773|83723|47
1622075580000|2021-05-27 00:33:00|83776.2|83726.2|83777.7|83727.7|83780.6|83730.6|83775.7|83725.7|31
1622075590000|2021-05-27 00:33:10|83776.9|83726.9|83776.6|83726.6|83778.6|83728.6|83774.7|83724.7|35
1622075600000|2021-05-27 00:33:20|83776.3|83726.3|83774.4|83724.4|83777.2|83727.2|83773.2|83723.2|29
1622075610000|2021-05-27 00:33:30|83775.2|83725.2|83776.9|83726.9|83778.7|83728.7|83775.2|83725.2|10
1622075620000|2021-05-27 00:33:40|83776.6|83726.6|83786.5|83736.5|83790.5|83740.5|83774.6|83724.6|61
1622075630000|2021-05-27 00:33:50|83786.1|83736.1|83784.5|83734.5|83787.8|83737.8|83780.1|83730.1|50
1622075640000|2021-05-27 00:34:00|83785.5|83735.5|83782.7|83732.7|83787.3|83737.3|83782|83732|28
1622075650000|2021-05-27 00:34:10|83782.9|83732.9|83781.3|83731.3|83783.7|83733.7|83780.2|83730.2|32
1622075660000|2021-05-27 00:34:20|83782.5|83732.5|83779.3|83729.3|83783.8|83733.8|83779.3|83729.3|44
1622075670000|2021-05-27 00:34:30|83779.7|83729.7|83785.1|83735.1|83787.6|83737.6|83777.6|83727.6|40
1622075680000|2021-05-27 00:34:40|83785.9|83735.9|83790.9|83740.9|83793.2|83743.2|83780.6|83730.6|33
1622075690000|2021-05-27 00:34:50|83791.6|83741.6|83786.8|83736.8|83794.6|83744.6|83784.2|83734.2|55
1622075700000|2021-05-27 00:35:00|83786.1|83736.1|83787.6|83737.6|83787.6|83737.6|83785.4|83735.4|34
1622075710000|2021-05-27 00:35:10|83787.7|83737.7|83787.1|83737.1|83787.8|83737.8|83782|83732|21
1622075720000|2021-05-27 00:35:20|83786.2|83736.2|83787.6|83737.6|83789.6|83739.6|83777.5|83727.5|61
1622075730000|2021-05-27 00:35:30|83786.2|83736.2|83782.5|83732.5|83792.1|83742.1|83781.2|83731.2|64
1622075740000|2021-05-27 00:35:40|83782.6|83732.6|83778|83728|83784.8|83734.8|83774.6|83724.6|63
1622075750000|2021-05-27 00:35:50|83780|83730|83782.7|83732.7|83786.7|83736.7|83774.9|83724.9|77
1622075760000|2021-05-27 00:36:00|83781.5|83731.5|83782.8|83732.8|83787.9|83737.9|83777.5|83727.5|64
1622075770000|2021-05-27 00:36:10|83785|83735|83781.2|83731.2|83786.9|83736.9|83775|83725|76
1622075780000|2021-05-27 00:36:20|83782|83732|83779.2|83729.2|83783.7|83733.7|83772.9|83722.9|60
1622075790000|2021-05-27 00:36:30|83779.4|83729.4|83777.5|83727.5|83779.8|83729.8|83776.8|83726.8|31
1622075800000|2021-05-27 00:36:40|83778.4|83728.4|83773.7|83723.7|83778.9|83728.9|83773.5|83723.5|34
1622075810000|2021-05-27 00:36:50|83773.6|83723.6|83773.9|83723.9|83779.5|83729.5|83765|83715|51
1622075820000|2021-05-27 00:37:00|83777.9|83727.9|83770.8|83720.8|83777.9|83727.9|83765|83715|72
1622075830000|2021-05-27 00:37:10|83772.4|83722.4|83775.5|83725.5|83780.8|83730.8|83761.6|83711.6|69
1622075840000|2021-05-27 00:37:20|83774.9|83724.9|83770|83720|83784.6|83734.6|83764.4|83714.4|67
1622075850000|2021-05-27 00:37:30|83772.1|83722.1|83763.7|83713.7|83782.7|83732.7|83762.3|83712.3|65
1622075860000|2021-05-27 00:37:40|83762.7|83712.7|83771.3|83721.3|83780.4|83730.4|83762.7|83712.7|57
1622075870000|2021-05-27 00:37:50|83772.1|83722.1|83772.3|83722.3|83773|83723|83770.4|83720.4|24
1622075880000|2021-05-27 00:38:00|83771.7|83721.7|83771.9|83721.9|83775.1|83725.1|83760.1|83710.1|58
1622075890000|2021-05-27 00:38:10|83771|83721|83770.9|83720.9|83785.4|83735.4|83758.9|83708.9|64
1622075900000|2021-05-27 00:38:20|83766.5|83716.5|83774.4|83724.4|83776.6|83726.6|83760.4|83710.4|57
1622075910000|2021-05-27 00:38:30|83773.8|83723.8|83773.9|83723.9|83774.4|83724.4|83771.8|83721.8|32
1622075920000|2021-05-27 00:38:40|83770.1|83720.1|83766.8|83716.8|83774.2|83724.2|83758.3|83708.3|59
1622075930000|2021-05-27 00:38:50|83768|83718|83772.2|83722.2|83781.6|83731.6|83759.5|83709.5|69
1622075940000|2021-05-27 00:39:00|83773.2|83723.2|83771.1|83721.1|83777.7|83727.7|83759.5|83709.5|68
1622075950000|2021-05-27 00:39:10|83771.3|83721.3|83768.6|83718.6|83772.1|83722.1|83748.6|83698.6|52
1622075960000|2021-05-27 00:39:20|83768.3|83718.3|83769|83719|83771.7|83721.7|83766.3|83716.3|24
1622075970000|2021-05-27 00:39:30|83769.3|83719.3|83768.1|83718.1|83772.5|83722.5|83766.3|83716.3|44
1622075980000|2021-05-27 00:39:40|83768.8|83718.8|83768.7|83718.7|83770.5|83720.5|83756.3|83706.3|63
1622075990000|2021-05-27 00:39:50|83766.8|83716.8|83773.4|83723.4|83777.9|83727.9|83752.1|83702.1|49
1622076000000|2021-05-27 00:40:00|83772.7|83722.7|83768.5|83718.5|83778.2|83728.2|83763.7|83713.7|59
1622076010000|2021-05-27 00:40:10|83768.6|83718.6|83772.3|83722.3|83773.2|83723.2|83758.9|83708.9|51
1622076020000|2021-05-27 00:40:20|83771.1|83721.1|83777|83727|83779.6|83729.6|83769.4|83719.4|42
1622076030000|2021-05-27 00:40:30|83777.4|83727.4|83768.3|83718.3|83777.5|83727.5|83768.1|83718.1|32
1622076040000|2021-05-27 00:40:40|83769.7|83719.7|83770.9|83720.9|83778.2|83728.2|83759.3|83709.3|50
1622076050000|2021-05-27 00:40:50|83775.2|83725.2|83777.6|83727.6|83779.9|83729.9|83770.7|83720.7|45
1622076060000|2021-05-27 00:41:00|83778.1|83728.1|83771.6|83721.6|83778.8|83728.8|83756.4|83706.4|66
1622076070000|2021-05-27 00:41:10|83770.6|83720.6|83768.2|83718.2|83773.9|83723.9|83749.7|83699.7|64
1622076080000|2021-05-27 00:41:20|83768.4|83718.4|83762.7|83712.7|83768.4|83718.4|83761|83711|46
1622076090000|2021-05-27 00:41:30|83767.6|83717.6|83767.6|83717.6|83768|83718|83763.5|83713.5|28
1622076100000|2021-05-27 00:41:40|83767.7|83717.7|83765.4|83715.4|83768.5|83718.5|83753.8|83703.8|67
1622076110000|2021-05-27 00:41:50|83761.9|83711.9|83764.3|83714.3|83770.6|83720.6|83757.6|83707.6|57
1622076120000|2021-05-27 00:42:00|83764.1|83714.1|83761.5|83711.5|83770.8|83720.8|83755.9|83705.9|74
1622076130000|2021-05-27 00:42:10|83761.8|83711.8|83772.4|83722.4|83775.8|83725.8|83758.2|83708.2|59
1622076140000|2021-05-27 00:42:20|83772.7|83722.7|83771.9|83721.9|83776.7|83726.7|83757.5|83707.5|50
1622076150000|2021-05-27 00:42:30|83777.3|83727.3|83768.8|83718.8|83777.3|83727.3|83766.4|83716.4|55
1622076160000|2021-05-27 00:42:40|83768|83718|83766.3|83716.3|83770.4|83720.4|83757.6|83707.6|53
1622076170000|2021-05-27 00:42:50|83768.5|83718.5|83776.5|83726.5|83782.4|83732.4|83763.1|83713.1|62
1622076180000|2021-05-27 00:43:00|83781|83731|83772.8|83722.8|83781.7|83731.7|83764.8|83714.8|46
1622076190000|2021-05-27 00:43:10|83773.2|83723.2|83768.1|83718.1|83778.7|83728.7|83766.9|83716.9|61
1622076200000|2021-05-27 00:43:20|83765|83715|83774.5|83724.5|83782.6|83732.6|83765|83715|63
1622076210000|2021-05-27 00:43:30|83773.5|83723.5|83773.7|83723.7|83776.9|83726.9|83770.3|83720.3|53
1622076220000|2021-05-27 00:43:40|83773.3|83723.3|83775.7|83725.7|83778.4|83728.4|83768.9|83718.9|63
1622076230000|2021-05-27 00:43:50|83776.1|83726.1|83789.6|83739.6|83793.7|83743.7|83772.6|83722.6|67
1622076240000|2021-05-27 00:44:00|83788.4|83738.4|83787.4|83737.4|83796.4|83746.4|83781.5|83731.5|43
1622076250000|2021-05-27 00:44:10|83792.5|83742.5|83787.1|83737.1|83792.5|83742.5|83781.5|83731.5|46
1622076260000|2021-05-27 00:44:20|83787.2|83737.2|83784.5|83734.5|83787.7|83737.7|83780.3|83730.3|31
1622076270000|2021-05-27 00:44:30|83778|83728|83784.3|83734.3|83792.9|83742.9|83778|83728|68
1622076280000|2021-05-27 00:44:40|83784.8|83734.8|83780.6|83730.6|83788.9|83738.9|83775.6|83725.6|49
1622076290000|2021-05-27 00:44:50|83780.5|83730.5|83779.7|83729.7|83788.8|83738.8|83774|83724|50
1622076300000|2021-05-27 00:45:00|83778.5|83728.5|83790.2|83740.2|83793.9|83743.9|83775.6|83725.6|66
1622076310000|2021-05-27 00:45:10|83789.8|83739.8|83789.2|83739.2|83799.1|83749.1|83782.6|83732.6|50
1622076320000|2021-05-27 00:45:20|83792.1|83742.1|83779.5|83729.5|83793|83743|83778.2|83728.2|64
1622076330000|2021-05-27 00:45:30|83780.1|83730.1|83780.9|83730.9|83787.1|83737.1|83773.6|83723.6|53
1622076340000|2021-05-27 00:45:40|83776.4|83726.4|83802.2|83752.2|83802.2|83752.2|83774.4|83724.4|70
1622076350000|2021-05-27 00:45:50|83800.3|83750.3|83793.5|83743.5|83801.4|83751.4|83793.5|83743.5|46
1622076360000|2021-05-27 00:46:00|83792.7|83742.7|83795.7|83745.7|83799.6|83749.6|83792.7|83742.7|43
1622076370000|2021-05-27 00:46:10|83796.2|83746.2|83796.6|83746.6|83800.6|83750.6|83793.5|83743.5|42
1622076380000|2021-05-27 00:46:20|83797.3|83747.3|83796.9|83746.9|83802.9|83752.9|83796.4|83746.4|39
1622076390000|2021-05-27 00:46:30|83797.6|83747.6|83798.1|83748.1|83799.1|83749.1|83795.2|83745.2|19
1622076400000|2021-05-27 00:46:40|83798|83748|83796.3|83746.3|83798.9|83748.9|83796.2|83746.2|24
1622076410000|2021-05-27 00:46:50|83796.2|83746.2|83796|83746|83800.9|83750.9|83793|83743|35
1622076420000|2021-05-27 00:47:00|83794.5|83744.5|83796.1|83746.1|83796.1|83746.1|83793.4|83743.4|29
1622076430000|2021-05-27 00:47:10|83794.9|83744.9|83800.7|83750.7|83800.7|83750.7|83794.7|83744.7|19
1622076440000|2021-05-27 00:47:20|83801|83751|83800|83750|83803.6|83753.6|83797.3|83747.3|38
1622076450000|2021-05-27 00:47:30|83801|83751|83802.6|83752.6|83803.1|83753.1|83797.4|83747.4|32
1622076460000|2021-05-27 00:47:40|83800.4|83750.4|83800.2|83750.2|83809.4|83759.4|83797.5|83747.5|65
1622076470000|2021-05-27 00:47:50|83799.8|83749.8|83800|83750|83806.8|83756.8|83788.8|83738.8|59
1622076480000|2021-05-27 00:48:00|83800.2|83750.2|83799.4|83749.4|83801.9|83751.9|83797.7|83747.7|35
1622076490000|2021-05-27 00:48:10|83799.3|83749.3|83798.8|83748.8|83799.3|83749.3|83797.2|83747.2|28
1622076500000|2021-05-27 00:48:20|83798.9|83748.9|83799.9|83749.9|83807.1|83757.1|83794.4|83744.4|47
1622076510000|2021-05-27 00:48:30|83799.5|83749.5|83798.2|83748.2|83804.2|83754.2|83787.8|83737.8|66
1622076520000|2021-05-27 00:48:40|83797|83747|83795.4|83745.4|83801.8|83751.8|83792.6|83742.6|52
1622076530000|2021-05-27 00:48:50|83795.3|83745.3|83797.7|83747.7|83798.4|83748.4|83792.1|83742.1|46
1622076540000|2021-05-27 00:49:00|83797.6|83747.6|83801.8|83751.8|83805|83755|83795.2|83745.2|59
1622076550000|2021-05-27 00:49:10|83801.2|83751.2|83801.6|83751.6|83804.1|83754.1|83798.4|83748.4|39
1622076560000|2021-05-27 00:49:20|83802|83752|83801.5|83751.5|83802.6|83752.6|83798.1|83748.1|33
1622076570000|2021-05-27 00:49:30|83802.3|83752.3|83809.3|83759.3|83809.3|83759.3|83802.1|83752.1|39
1622076580000|2021-05-27 00:49:40|83808.3|83758.3|83804.3|83754.3|83808.9|83758.9|83800.6|83750.6|38
1622076590000|2021-05-27 00:49:50|83801|83751|83805.6|83755.6|83806.6|83756.6|83801|83751|23
1622076600000|2021-05-27 00:50:00|83804.9|83754.9|83806.1|83756.1|83806.1|83756.1|83797.7|83747.7|46
1622076610000|2021-05-27 00:50:10|83805.5|83755.5|83805.5|83755.5|83807.5|83757.5|83802.4|83752.4|46
1622076620000|2021-05-27 00:50:20|83805.6|83755.6|83811.3|83761.3|83811.3|83761.3|83802.2|83752.2|62
1622076630000|2021-05-27 00:50:30|83812.9|83762.9|83808.1|83758.1|83815|83765|83799.4|83749.4|65
1622076640000|2021-05-27 00:50:40|83810.8|83760.8|83808.4|83758.4|83812|83762|83808.4|83758.4|34
1622076650000|2021-05-27 00:50:50|83808.3|83758.3|83808.6|83758.6|83810.5|83760.5|83805.7|83755.7|36
1622076660000|2021-05-27 00:51:00|83808.4|83758.4|83814.9|83764.9|83819.7|83769.7|83808|83758|51
1622076670000|2021-05-27 00:51:10|83816.5|83766.5|83817.7|83767.7|83823.8|83773.8|83804|83754|64
1622076680000|2021-05-27 00:51:20|83814.1|83764.1|83814.6|83764.6|83821.8|83771.8|83803.5|83753.5|64
1622076690000|2021-05-27 00:51:30|83816.4|83766.4|83809.6|83759.6|83820.2|83770.2|83802.9|83752.9|55
1622076700000|2021-05-27 00:51:40|83809.9|83759.9|83812.4|83762.4|83813.1|83763.1|83807.1|83757.1|37
1622076710000|2021-05-27 00:51:50|83812.5|83762.5|83810.5|83760.5|83819.9|83769.9|83804.7|83754.7|58
1622076720000|2021-05-27 00:52:00|83809.9|83759.9|83813.5|83763.5|83818.2|83768.2|83808.6|83758.6|48
1622076730000|2021-05-27 00:52:10|83817.7|83767.7|83816.6|83766.6|83819.6|83769.6|83799.9|83749.9|53
1622076740000|2021-05-27 00:52:20|83809.4|83759.4|83817.9|83767.9|83820.4|83770.4|83808.7|83758.7|59
1622076750000|2021-05-27 00:52:30|83816.8|83766.8|83815|83765|83821.7|83771.7|83807.4|83757.4|60
1622076760000|2021-05-27 00:52:40|83814.5|83764.5|83807.6|83757.6|83815.6|83765.6|83803.7|83753.7|60
1622076770000|2021-05-27 00:52:50|83805.9|83755.9|83808.2|83758.2|83811.7|83761.7|83803.6|83753.6|42
1622076780000|2021-05-27 00:53:00|83809.8|83759.8|83807.1|83757.1|83814.8|83764.8|83804.8|83754.8|51
1622076790000|2021-05-27 00:53:10|83809.6|83759.6|83805.1|83755.1|83813.8|83763.8|83794.3|83744.3|69
1622076800000|2021-05-27 00:53:20|83803.7|83753.7|83810.9|83760.9|83815.7|83765.7|83798.1|83748.1|70
1622076810000|2021-05-27 00:53:30|83809.8|83759.8|83811.9|83761.9|83812.4|83762.4|83808.5|83758.5|38
1622076820000|2021-05-27 00:53:40|83810.8|83760.8|83819.7|83769.7|83821|83771|83808.4|83758.4|71
1622076830000|2021-05-27 00:53:50|83819.8|83769.8|83824.6|83774.6|83824.6|83774.6|83806|83756|50
1622076840000|2021-05-27 00:54:00|83825.4|83775.4|83827.6|83777.6|83829.1|83779.1|83809.7|83759.7|56
1622076850000|2021-05-27 00:54:10|83828.6|83778.6|83833.3|83783.3|83838|83788|83814.2|83764.2|58
1622076860000|2021-05-27 00:54:20|83835.3|83785.3|83834.3|83784.3|83837.8|83787.8|83824.7|83774.7|55
1622076870000|2021-05-27 00:54:30|83834.4|83784.4|83838.4|83788.4|83840.2|83790.2|83833.8|83783.8|56
1622076880000|2021-05-27 00:54:40|83837.1|83787.1|83823.4|83773.4|83844|83794|83819.5|83769.5|69
1622076890000|2021-05-27 00:54:50|83822.2|83772.2|83833.9|83783.9|83835.2|83785.2|83818.2|83768.2|72
1622076900000|2021-05-27 00:55:00|83838.1|83788.1|83842.2|83792.2|83850.3|83800.3|83827.8|83777.8|74
1622076910000|2021-05-27 00:55:10|83835.6|83785.6|83836.5|83786.5|83840.7|83790.7|83832|83782|61
1622076920000|2021-05-27 00:55:20|83834.2|83784.2|83827.4|83777.4|83838.9|83788.9|83825.2|83775.2|63
1622076930000|2021-05-27 00:55:30|83826.6|83776.6|83831.8|83781.8|83831.8|83781.8|83824.9|83774.9|42
1622076940000|2021-05-27 00:55:40|83826.2|83776.2|83830.7|83780.7|83832.9|83782.9|83823.8|83773.8|55
1622076950000|2021-05-27 00:55:50|83830.8|83780.8|83827|83777|83834.2|83784.2|83819.6|83769.6|53
1622076960000|2021-05-27 00:56:00|83825.7|83775.7|83819|83769|83825.7|83775.7|83817.7|83767.7|47
1622076970000|2021-05-27 00:56:10|83820.6|83770.6|83815.9|83765.9|83825.6|83775.6|83806.1|83756.1|61
1622076980000|2021-05-27 00:56:20|83819.1|83769.1|83817.7|83767.7|83820.9|83770.9|83815.4|83765.4|40
1622076990000|2021-05-27 00:56:30|83817.8|83767.8|83809.5|83759.5|83821.2|83771.2|83802|83752|63
1622077000000|2021-05-27 00:56:40|83811.3|83761.3|83815.8|83765.8|83817.7|83767.7|83801.4|83751.4|61
1622077010000|2021-05-27 00:56:50|83815.2|83765.2|83805.4|83755.4|83816.4|83766.4|83805.4|83755.4|45
1622077020000|2021-05-27 00:57:00|83808.4|83758.4|83808.4|83758.4|83811.9|83761.9|83796.8|83746.8|59
1622077030000|2021-05-27 00:57:10|83808.6|83758.6|83807.9|83757.9|83809.6|83759.6|83806.3|83756.3|39
1622077040000|2021-05-27 00:57:20|83808.8|83758.8|83800.9|83750.9|83810.5|83760.5|83798.3|83748.3|51
1622077050000|2021-05-27 00:57:30|83799.9|83749.9|83793.2|83743.2|83804.6|83754.6|83792.9|83742.9|51
1622077060000|2021-05-27 00:57:40|83792.4|83742.4|83801.4|83751.4|83804.3|83754.3|83792.4|83742.4|46
1622077070000|2021-05-27 00:57:50|83801.7|83751.7|83794|83744|83803.4|83753.4|83791.6|83741.6|50
1622077080000|2021-05-27 00:58:00|83792.7|83742.7|83802.1|83752.1|83802.1|83752.1|83782.8|83732.8|65
1622077090000|2021-05-27 00:58:10|83801.6|83751.6|83799|83749|83801.7|83751.7|83789|83739|30
1622077100000|2021-05-27 00:58:20|83799.9|83749.9|83786.7|83736.7|83805.6|83755.6|83786.7|83736.7|55
1622077110000|2021-05-27 00:58:30|83791.2|83741.2|83796.1|83746.1|83800.5|83750.5|83779.1|83729.1|63
1622077120000|2021-05-27 00:58:40|83793.9|83743.9|83799.8|83749.8|83801.3|83751.3|83784|83734|56
1622077130000|2021-05-27 00:58:50|83794.1|83744.1|83792|83742|83801|83751|83773.9|83723.9|68
1622077140000|2021-05-27 00:59:00|83790.8|83740.8|83789.6|83739.6|83794.8|83744.8|83784.4|83734.4|48
1622077150000|2021-05-27 00:59:10|83791.7|83741.7|83786.6|83736.6|83792.6|83742.6|83782.2|83732.2|63
1622077160000|2021-05-27 00:59:20|83789.2|83739.2|83786|83736|83790|83740|83781.9|83731.9|38
1622077170000|2021-05-27 00:59:30|83785.2|83735.2|83789.4|83739.4|83789.7|83739.7|83783.2|83733.2|43
1622077180000|2021-05-27 00:59:40|83786.6|83736.6|83772.2|83722.2|83786.6|83736.6|83771|83721|49
1622077190000|2021-05-27 00:59:50|83772|83722|83773.9|83723.9|83779.9|83729.9|83759.5|83709.5|64
1622077200000|2021-05-27 01:00:00|83774.2|83724.2|83794.7|83744.7|83795.3|83745.3|83763.8|83713.8|78
1622077210000|2021-05-27 01:00:10|83794|83744|83795.5|83745.5|83809.7|83759.7|83784.5|83734.5|76
1622077220000|2021-05-27 01:00:20|83792|83742|83801.9|83751.9|83807|83757|83782.6|83732.6|79
1622077230000|2021-05-27 01:00:30|83805.5|83755.5|83813.5|83763.5|83815.6|83765.6|83789.3|83739.3|79
1622077240000|2021-05-27 01:00:40|83809.8|83759.8|83809.4|83759.4|83820.4|83770.4|83797.9|83747.9|79
1622077250000|2021-05-27 01:00:50|83808.9|83758.9|83816.7|83766.7|83821.4|83771.4|83800.3|83750.3|80
1622077260000|2021-05-27 01:01:00|83815.6|83765.6|83803.3|83753.3|83827.1|83777.1|83799.7|83749.7|80
1622077270000|2021-05-27 01:01:10|83795.6|83745.6|83817.9|83767.9|83825|83775|83795.6|83745.6|80
1622077280000|2021-05-27 01:01:20|83814.1|83764.1|83815.7|83765.7|83830|83780|83806.1|83756.1|78
1622077290000|2021-05-27 01:01:30|83819.2|83769.2|83825.5|83775.5|83833.1|83783.1|83807.5|83757.5|80
1622077300000|2021-05-27 01:01:40|83821.6|83771.6|83831.5|83781.5|83834.4|83784.4|83814.8|83764.8|78
1622077310000|2021-05-27 01:01:50|83832.7|83782.7|83826|83776|83833|83783|83819.1|83769.1|78
1622077320000|2021-05-27 01:02:00|83820.2|83770.2|83833.9|83783.9|83836.8|83786.8|83804.3|83754.3|78
1622077330000|2021-05-27 01:02:10|83829|83779|83809|83759|83839.2|83789.2|83807.5|83757.5|78
1622077340000|2021-05-27 01:02:20|83812.7|83762.7|83835.1|83785.1|83839.1|83789.1|83804.1|83754.1|75
1622077350000|2021-05-27 01:02:30|83837.7|83787.7|83835.2|83785.2|83841.6|83791.6|83802.4|83752.4|79
1622077360000|2021-05-27 01:02:40|83824.2|83774.2|83827|83777|83835.8|83785.8|83809.8|83759.8|77
1622077370000|2021-05-27 01:02:50|83820.7|83770.7|83830.1|83780.1|83836.7|83786.7|83791.6|83741.6|80
1622077380000|2021-05-27 01:03:00|83829.1|83779.1|83834.1|83784.1|83846.8|83796.8|83815.2|83765.2|78
1622077390000|2021-05-27 01:03:10|83835.2|83785.2|83808.6|83758.6|83840.9|83790.9|83808.6|83758.6|72
1622077400000|2021-05-27 01:03:20|83822.5|83772.5|83837.4|83787.4|83840.7|83790.7|83811.4|83761.4|80
1622077410000|2021-05-27 01:03:30|83840.2|83790.2|83829.7|83779.7|83841.9|83791.9|83814.7|83764.7|78
1622077420000|2021-05-27 01:03:40|83831.1|83781.1|83825.6|83775.6|83841.9|83791.9|83819.1|83769.1|76
1622077430000|2021-05-27 01:03:50|83812.3|83762.3|83834.1|83784.1|83838.9|83788.9|83810.4|83760.4|77
1622077440000|2021-05-27 01:04:00|83836.4|83786.4|83832.6|83782.6|83842.8|83792.8|83815|83765|80
1622077450000|2021-05-27 01:04:10|83828.8|83778.8|83808.2|83758.2|83832.1|83782.1|83798|83748|80
1622077460000|2021-05-27 01:04:20|83815.7|83765.7|83814.1|83764.1|83820.2|83770.2|83799.9|83749.9|75
1622077470000|2021-05-27 01:04:30|83815.1|83765.1|83813.4|83763.4|83816|83766|83800.6|83750.6|78
1622077480000|2021-05-27 01:04:40|83805|83755|83806.7|83756.7|83812.5|83762.5|83796.3|83746.3|72
1622077490000|2021-05-27 01:04:50|83798.8|83748.8|83815.8|83765.8|83818.2|83768.2|83798.5|83748.5|78
1622077500000|2021-05-27 01:05:00|83816.2|83766.2|83820.5|83770.5|83820.6|83770.6|83802.6|83752.6|75
1622077510000|2021-05-27 01:05:10|83820.2|83770.2|83824.6|83774.6|83824.6|83774.6|83808.3|83758.3|71
1622077520000|2021-05-27 01:05:20|83823.8|83773.8|83818|83768|83823.8|83773.8|83806.6|83756.6|75
1622077530000|2021-05-27 01:05:30|83818.5|83768.5|83811.2|83761.2|83819.6|83769.6|83804|83754|67
1622077540000|2021-05-27 01:05:40|83811.9|83761.9|83818|83768|83827|83777|83805.9|83755.9|77
1622077550000|2021-05-27 01:05:50|83817.2|83767.2|83820.6|83770.6|83825.3|83775.3|83806.7|83756.7|75
1622077560000|2021-05-27 01:06:00|83823.3|83773.3|83822.5|83772.5|83825.8|83775.8|83811.7|83761.7|77
1622077570000|2021-05-27 01:06:10|83821.8|83771.8|83818|83768|83825.5|83775.5|83806.1|83756.1|76
1622077580000|2021-05-27 01:06:20|83818.1|83768.1|83814.3|83764.3|83822.1|83772.1|83792.3|83742.3|79
1622077590000|2021-05-27 01:06:30|83814.9|83764.9|83820|83770|83825.2|83775.2|83808.2|83758.2|76
1622077600000|2021-05-27 01:06:40|83820.5|83770.5|83820.2|83770.2|83824.1|83774.1|83806|83756|75
1622077610000|2021-05-27 01:06:50|83820.6|83770.6|83830.3|83780.3|83842.4|83792.4|83807.6|83757.6|77
1622077620000|2021-05-27 01:07:00|83824.4|83774.4|83822|83772|83833.2|83783.2|83806.9|83756.9|80
1622077630000|2021-05-27 01:07:10|83823.5|83773.5|83829.1|83779.1|83829.9|83779.9|83806.4|83756.4|55
1622077640000|2021-05-27 01:07:20|83828.8|83778.8|83826.5|83776.5|83830.1|83780.1|83805.2|83755.2|69
1622077650000|2021-05-27 01:07:30|83826|83776|83832.7|83782.7|83832.7|83782.7|83812.6|83762.6|71
1622077660000|2021-05-27 01:07:40|83831|83781|83830.5|83780.5|83847.9|83797.9|83828|83778|76
1622077670000|2021-05-27 01:07:50|83836.1|83786.1|83843.2|83793.2|83844.3|83794.3|83826.9|83776.9|79
1622077680000|2021-05-27 01:08:00|83843.3|83793.3|83840.6|83790.6|83846.8|83796.8|83827.5|83777.5|72
1622077690000|2021-05-27 01:08:10|83828.3|83778.3|83846.8|83796.8|83846.8|83796.8|83828.3|83778.3|77
1622077700000|2021-05-27 01:08:20|83846.6|83796.6|83847.4|83797.4|83850.1|83800.1|83835.4|83785.4|69
1622077710000|2021-05-27 01:08:30|83848.4|83798.4|83850|83800|83854.3|83804.3|83836.5|83786.5|76
1622077720000|2021-05-27 01:08:40|83850.1|83800.1|83850|83800|83855.6|83805.6|83842.5|83792.5|76
1622077730000|2021-05-27 01:08:50|83841.6|83791.6|83847.2|83797.2|83854|83804|83839.5|83789.5|70
1622077740000|2021-05-27 01:09:00|83845.6|83795.6|83857|83807|83857|83807|83842.9|83792.9|79
1622077750000|2021-05-27 01:09:10|83858.5|83808.5|83859.5|83809.5|83864.9|83814.9|83849.6|83799.6|72
1622077760000|2021-05-27 01:09:20|83863.2|83813.2|83868.7|83818.7|83872|83822|83853.1|83803.1|78
1622077770000|2021-05-27 01:09:30|83872.1|83822.1|83872|83822|83875.2|83825.2|83862.5|83812.5|79
1622077780000|2021-05-27 01:09:40|83869.8|83819.8|83875.7|83825.7|83875.7|83825.7|83865.3|83815.3|71
1622077790000|2021-05-27 01:09:50|83874|83824|83876|83826|83880.7|83830.7|83869.1|83819.1|75
1622077800000|2021-05-27 01:10:00|83877.7|83827.7|83873.5|83823.5|83879.8|83829.8|83869.5|83819.5|79
1622077810000|2021-05-27 01:10:10|83875.6|83825.6|83875.5|83825.5|83877.9|83827.9|83867.3|83817.3|71
1622077820000|2021-05-27 01:10:20|83873.8|83823.8|83879.6|83829.6|83885.9|83835.9|83872.3|83822.3|74
1622077830000|2021-05-27 01:10:30|83882.5|83832.5|83886.1|83836.1|83888.3|83838.3|83877.6|83827.6|77
1622077840000|2021-05-27 01:10:40|83884.9|83834.9|83883.9|83833.9|83887.9|83837.9|83882.8|83832.8|39
1622077850000|2021-05-27 01:10:50|83884.1|83834.1|83885.6|83835.6|83888.5|83838.5|83883.6|83833.6|40
1622077860000|2021-05-27 01:11:00|83885.7|83835.7|83889.3|83839.3|83927.6|83877.6|83873.5|83823.5|77
1622077870000|2021-05-27 01:11:10|83886.9|83836.9|83882.4|83832.4|83890.3|83840.3|83871.5|83821.5|78
1622077880000|2021-05-27 01:11:20|83882.5|83832.5|83865.9|83815.9|83882.5|83832.5|83862.6|83812.6|62
1622077890000|2021-05-27 01:11:30|83865.8|83815.8|83864.8|83814.8|83867.3|83817.3|83863.5|83813.5|24
1622077900000|2021-05-27 01:11:40|83864.9|83814.9|83862.9|83812.9|83865.6|83815.6|83854.6|83804.6|42
1622077910000|2021-05-27 01:11:50|83864.3|83814.3|83863.3|83813.3|83866.2|83816.2|83855.1|83805.1|71
1622077920000|2021-05-27 01:12:00|83863.1|83813.1|83861.9|83811.9|83868.4|83818.4|83854.7|83804.7|70
1622077930000|2021-05-27 01:12:10|83861.1|83811.1|83862.5|83812.5|83862.9|83812.9|83858.5|83808.5|50
1622077940000|2021-05-27 01:12:20|83862.7|83812.7|83870.1|83820.1|83870.3|83820.3|83856.2|83806.2|60
1622077950000|2021-05-27 01:12:30|83870.6|83820.6|83860.7|83810.7|83875.5|83825.5|83860.7|83810.7|48
1622077960000|2021-05-27 01:12:40|83863|83813|83875.6|83825.6|83875.6|83825.6|83863|83813|50
1622077970000|2021-05-27 01:12:50|83875.7|83825.7|83872.2|83822.2|83877.7|83827.7|83871.5|83821.5|40
1622077980000|2021-05-27 01:13:00|83872.1|83822.1|83883.5|83833.5|83887.7|83837.7|83872.1|83822.1|58
1622077990000|2021-05-27 01:13:10|83883.6|83833.6|83882.5|83832.5|83885.8|83835.8|83882.2|83832.2|44
1622078000000|2021-05-27 01:13:20|83882.2|83832.2|83888.7|83838.7|83890.5|83840.5|83881.6|83831.6|48
1622078010000|2021-05-27 01:13:30|83890.8|83840.8|83889.4|83839.4|83890.8|83840.8|83888.2|83838.2|27
1622078020000|2021-05-27 01:13:40|83889.8|83839.8|83889.7|83839.7|83891.4|83841.4|83888.7|83838.7|40
1622078030000|2021-05-27 01:13:50|83889.9|83839.9|83888.5|83838.5|83892.5|83842.5|83888.3|83838.3|30
1622078040000|2021-05-27 01:14:00|83887.7|83837.7|83891.9|83841.9|83891.9|83841.9|83887.7|83837.7|27
1622078050000|2021-05-27 01:14:10|83889.4|83839.4|83894.2|83844.2|83898.3|83848.3|83888.3|83838.3|37
1622078060000|2021-05-27 01:14:20|83894.8|83844.8|83895.6|83845.6|83895.6|83845.6|83893.8|83843.8|23
1622078070000|2021-05-27 01:14:30|83894.9|83844.9|83898.8|83848.8|83898.8|83848.8|83894.3|83844.3|14
1622078080000|2021-05-27 01:14:40|83898.7|83848.7|83898.5|83848.5|83898.7|83848.7|83897.5|83847.5|14
1622078090000|2021-05-27 01:14:50|83901.5|83851.5|83896.6|83846.6|83901.5|83851.5|83896.6|83846.6|19
1622078100000|2021-05-27 01:15:00|83899.5|83849.5|83891.1|83841.1|83899.5|83849.5|83891|83841|28
1622078110000|2021-05-27 01:15:10|83892.1|83842.1|83890.9|83840.9|83894.6|83844.6|83890.9|83840.9|42
1622078120000|2021-05-27 01:15:20|83891.2|83841.2|83887.8|83837.8|83892.6|83842.6|83886.6|83836.6|35
1622078130000|2021-05-27 01:15:30|83888.2|83838.2|83887.2|83837.2|83890.4|83840.4|83878.7|83828.7|53
1622078140000|2021-05-27 01:15:40|83887.4|83837.4|83881|83831|83888.2|83838.2|83880.6|83830.6|43
1622078150000|2021-05-27 01:15:50|83880.6|83830.6|83878.6|83828.6|83881.2|83831.2|83878.5|83828.5|48
1622078160000|2021-05-27 01:16:00|83878.2|83828.2|83874.1|83824.1|83878.2|83828.2|83870|83820|47
1622078170000|2021-05-27 01:16:10|83873|83823|83871.5|83821.5|83874.8|83824.8|83870.8|83820.8|39
1622078180000|2021-05-27 01:16:20|83871.3|83821.3|83870.8|83820.8|83871.9|83821.9|83870.7|83820.7|24
1622078190000|2021-05-27 01:16:30|83871|83821|83872|83822|83874.3|83824.3|83870.5|83820.5|30
1622078200000|2021-05-27 01:16:40|83872.5|83822.5|83875.3|83825.3|83876.8|83826.8|83871.7|83821.7|30
1622078210000|2021-05-27 01:16:50|83875.6|83825.6|83881.7|83831.7|83884.8|83834.8|83873.9|83823.9|22
1622078220000|2021-05-27 01:17:00|83887.8|83837.8|83877.9|83827.9|83895.9|83845.9|83875.5|83825.5|49
1622078230000|2021-05-27 01:17:10|83879.3|83829.3|83884.9|83834.9|83884.9|83834.9|83879.3|83829.3|39
1622078240000|2021-05-27 01:17:20|83884.6|83834.6|83889.5|83839.5|83890.9|83840.9|83884.1|83834.1|44
1622078250000|2021-05-27 01:17:30|83889.6|83839.6|83902.2|83852.2|83907.8|83857.8|83886.4|83836.4|55
1622078260000|2021-05-27 01:17:40|83910.1|83860.1|83897.4|83847.4|83917.4|83867.4|83896.3|83846.3|75
1622078270000|2021-05-27 01:17:50|83904.4|83854.4|83894.1|83844.1|83919.1|83869.1|83891.3|83841.3|79
1622078280000|2021-05-27 01:18:00|83889|83839|83895.2|83845.2|83906.4|83856.4|83889|83839|59
1622078290000|2021-05-27 01:18:10|83895.7|83845.7|83897.4|83847.4|83898|83848|83895|83845|25
1622078300000|2021-05-27 01:18:20|83898.2|83848.2|83910.8|83860.8|83919|83869|83893.1|83843.1|54
1622078310000|2021-05-27 01:18:30|83908.3|83858.3|83883.9|83833.9|83908.3|83858.3|83882.8|83832.8|61
1622078320000|2021-05-27 01:18:40|83883.5|83833.5|83880.1|83830.1|83883.8|83833.8|83878.6|83828.6|45
1622078330000|2021-05-27 01:18:50|83880.2|83830.2|83879.4|83829.4|83881.3|83831.3|83878|83828|35
1622078340000|2021-05-27 01:19:00|83879.3|83829.3|83876.6|83826.6|83879.6|83829.6|83875.1|83825.1|51
1622078350000|2021-05-27 01:19:10|83876.2|83826.2|83889.1|83839.1|83891.4|83841.4|83875.6|83825.6|43
1622078360000|2021-05-27 01:19:20|83892.7|83842.7|83876.6|83826.6|83900.8|83850.8|83868.5|83818.5|74
1622078370000|2021-05-27 01:19:30|83876.7|83826.7|83877.7|83827.7|83896.7|83846.7|83872.5|83822.5|59
1622078380000|2021-05-27 01:19:40|83880.2|83830.2|83881.5|83831.5|83900.4|83850.4|83878|83828|50
1622078390000|2021-05-27 01:19:50|83880.3|83830.3|83878.1|83828.1|83884.8|83834.8|83877.3|83827.3|43
1622078400000|2021-05-27 01:20:00|83879|83829|83882.3|83832.3|83882.3|83832.3|83878.3|83828.3|47
1622078410000|2021-05-27 01:20:10|83882.2|83832.2|83877.3|83827.3|83882.2|83832.2|83877.3|83827.3|38
1622078420000|2021-05-27 01:20:20|83877.2|83827.2|83884.1|83834.1|83884.1|83834.1|83877.2|83827.2|36
1622078430000|2021-05-27 01:20:30|83883.2|83833.2|83883.8|83833.8|83889|83839|83880.7|83830.7|49
1622078440000|2021-05-27 01:20:40|83883.7|83833.7|83890|83840|83890.5|83840.5|83883.5|83833.5|43
1622078450000|2021-05-27 01:20:50|83890.2|83840.2|83891.2|83841.2|83912.9|83862.9|83888.9|83838.9|77
1622078460000|2021-05-27 01:21:00|83896.5|83846.5|83887.7|83837.7|83910.9|83860.9|83885.9|83835.9|54
1622078470000|2021-05-27 01:21:10|83888.6|83838.6|83920.8|83870.8|83920.9|83870.9|83888.4|83838.4|56
1622078480000|2021-05-27 01:21:20|83920.6|83870.6|83921.3|83871.3|83921.3|83871.3|83918.4|83868.4|21
1622078490000|2021-05-27 01:21:30|83921.6|83871.6|83923.9|83873.9|83924.8|83874.8|83918.7|83868.7|32
1622078500000|2021-05-27 01:21:40|83923.8|83873.8|83921.2|83871.2|83926.4|83876.4|83921.2|83871.2|25
1622078510000|2021-05-27 01:21:50|83921.5|83871.5|83924.3|83874.3|83925|83875|83921.5|83871.5|32
1622078520000|2021-05-27 01:22:00|83922.5|83872.5|83921.7|83871.7|83928.4|83888.5|83913.1|83870.2|49
1622078530000|2021-05-27 01:22:10|83921.6|83871.6|83929.1|83879.1|83930.2|83880.2|83919.4|83869.4|43
1622078540000|2021-05-27 01:22:20|83928.8|83878.8|83930.6|83880.6|83930.6|83880.6|83928.5|83878.5|28
1622078550000|2021-05-27 01:22:30|83930.9|83880.9|83927.6|83877.6|83930.9|83880.9|83927.3|83877.3|27
1622078560000|2021-05-27 01:22:40|83927.3|83877.3|83920.1|83895.1|83930|83895.1|83916.6|83877|18
1622078570000|2021-05-27 01:22:50|83920.3|83895.3|83920.7|83895.7|83932.1|83896.5|83917.7|83879.9|17
1622078580000|2021-05-27 01:23:00|83921.4|83896.4|83929.9|83879.9|83931.1|83896.4|83913.2|83877.3|36
1622078590000|2021-05-27 01:23:10|83930|83880|83920.1|83895.1|83932.4|83895.6|83918.6|83879.7|27
1622078600000|2021-05-27 01:23:20|83932.5|83882.5|83932.2|83882.2|83933.7|83883.7|83931.1|83881.1|32
1622078610000|2021-05-27 01:23:30|83932.1|83882.1|83934.9|83884.9|83935|83885|83931.7|83881.7|27
1622078620000|2021-05-27 01:23:40|83935.6|83885.6|83935.9|83885.9|83935.9|83885.9|83934.6|83884.6|24
1622078630000|2021-05-27 01:23:50|83936|83886|83936.5|83886.5|83936.6|83886.6|83934.3|83884.3|23
1622078640000|2021-05-27 01:24:00|83936.3|83886.3|83936.3|83886.3|83937.2|83902.2|83924.1|83886.3|29
1622078650000|2021-05-27 01:24:10|83936.4|83886.4|83937.9|83887.9|83938.4|83888.4|83935.3|83885.3|27
1622078660000|2021-05-27 01:24:20|83938|83888|83936.9|83886.9|83939|83889|83936.9|83886.9|29
1622078670000|2021-05-27 01:24:30|83937|83887|83937.6|83887.6|83937.6|83887.6|83936.8|83886.8|24
1622078680000|2021-05-27 01:24:40|83937.3|83887.3|83937.4|83887.4|83937.9|83887.9|83935.5|83885.5|19
1622078690000|2021-05-27 01:24:50|83937.6|83887.6|83937.1|83887.1|83937.9|83887.9|83936.6|83886.6|16
1622078700000|2021-05-27 01:25:00|83937.6|83887.6|83937.9|83887.9|83938.1|83888.1|83936.7|83886.7|24
1622078710000|2021-05-27 01:25:10|83937.7|83887.7|83927.5|83902.5|83938.7|83903.6|83927.3|83887.5|17
1622078720000|2021-05-27 01:25:20|83927.7|83902.7|83924.7|83899.7|83938.2|83902.7|83924.2|83888|38
1622078730000|2021-05-27 01:25:30|83925.4|83900.4|83933.3|83883.3|83933.3|83901.1|83923.7|83876.8|27
1622078740000|2021-05-27 01:25:40|83932.5|83882.5|83936|83886|83937.1|83887.1|83932.4|83882.4|35
1622078750000|2021-05-27 01:25:50|83921.5|83896.5|83937|83887|83937.1|83898.8|83921.4|83881.9|30
1622078760000|2021-05-27 01:26:00|83936.9|83886.9|83927.3|83877.3|83938.1|83895.9|83919.8|83877.3|44
1622078770000|2021-05-27 01:26:10|83928|83878|83916.9|83891.9|83932.8|83893|83915.4|83875.2|44
1622078780000|2021-05-27 01:26:20|83916.3|83891.3|83928.5|83878.5|83929.8|83892.9|83915.4|83877.6|29
1622078790000|2021-05-27 01:26:30|83928.9|83878.9|83928.3|83878.3|83928.9|83878.9|83927.3|83877.3|28
1622078800000|2021-05-27 01:26:40|83928.4|83878.4|83929|83879|83929|83879|83926.4|83876.4|31
1622078810000|2021-05-27 01:26:50|83928.7|83878.7|83929.3|83879.3|83929.4|83879.4|83928.5|83878.5|16
1622078820000|2021-05-27 01:27:00|83928.6|83878.6|83924.9|83874.9|83929.1|83879.1|83924.4|83874.4|28
1622078830000|2021-05-27 01:27:10|83924.6|83874.6|83925.9|83875.9|83927.3|83877.3|83924.6|83874.6|26
1622078840000|2021-05-27 01:27:20|83926|83876|83926.2|83876.2|83926.3|83876.3|83926|83876|12
1622078850000|2021-05-27 01:27:30|83926.4|83876.4|83926.6|83876.6|83926.7|83876.7|83926.3|83876.3|8
1622078860000|2021-05-27 01:27:40|83926.5|83876.5|83927.5|83877.5|83927.6|83877.6|83925.2|83875.2|20
1622078870000|2021-05-27 01:27:50|83927.6|83877.6|83928.1|83878.1|83928.2|83878.2|83926.9|83876.9|15
1622078880000|2021-05-27 01:28:00|83928|83878|83922.1|83872.1|83929|83879|83922.1|83872.1|35
1622078890000|2021-05-27 01:28:10|83923.9|83873.9|83916.9|83866.9|83923.9|83873.9|83916.8|83866.8|26
1622078900000|2021-05-27 01:28:20|83904.3|83879.3|83917.4|83867.4|83917.7|83879.3|83904.3|83866.3|28
1622078910000|2021-05-27 01:28:30|83917.5|83867.5|83917|83867|83918.6|83868.6|83916.9|83866.9|37
1622078920000|2021-05-27 01:28:40|83915.8|83865.8|83914.5|83864.5|83915.8|83865.8|83911.4|83861.4|29
1622078930000|2021-05-27 01:28:50|83912.6|83862.6|83912|83862|83914.9|83864.9|83911.3|83861.3|15
1622078940000|2021-05-27 01:29:00|83911.3|83861.3|83912.7|83862.7|83912.9|83862.9|83911.1|83861.1|14
1622078950000|2021-05-27 01:29:10|83912.9|83862.9|83912.9|83862.9|83913.2|83863.2|83912.9|83862.9|4
1622078960000|2021-05-27 01:29:20|83913.2|83863.2|83913.4|83863.4|83913.4|83863.4|83912.7|83862.7|11
1622078970000|2021-05-27 01:29:30|83913.2|83863.2|83901.6|83876.6|83914.1|83876.6|83901.4|83862.8|10
1622078980000|2021-05-27 01:29:40|83901.5|83876.5|83914.1|83864.1|83915.8|83876.5|83901.5|83864.1|8
1622078990000|2021-05-27 01:29:50|83911.4|83861.4|83912.9|83862.9|83913|83863|83911.4|83861.4|13
1622079000000|2021-05-27 01:30:00|83914.1|83864.1|83909.1|83859.1|83915.4|83865.4|83905.7|83855.7|34
1622079010000|2021-05-27 01:30:10|83909.3|83859.3|83908.7|83858.7|83910.6|83860.6|83908.6|83858.6|14
1622079020000|2021-05-27 01:30:20|83908.8|83858.8|83906|83856|83909.7|83859.7|83906|83856|17
1622079030000|2021-05-27 01:30:30|83906.3|83856.3|83903.7|83853.7|83906.3|83856.3|83902|83852|31
1622079040000|2021-05-27 01:30:40|83903.9|83853.9|83902.4|83852.4|83904.6|83864.9|83885.8|83849|45
1622079050000|2021-05-27 01:30:50|83902.6|83852.6|83907.7|83857.7|83907.8|83857.8|83901.6|83851.6|29
1622079060000|2021-05-27 01:31:00|83907.6|83857.6|83905.7|83855.7|83909.7|83859.7|83905.6|83855.6|33
1622079070000|2021-05-27 01:31:10|83906|83856|83906.3|83856.3|83907.5|83857.5|83903|83853|27
1622079080000|2021-05-27 01:31:20|83906.2|83856.2|83904.5|83854.5|83907.6|83857.6|83904|83854|32
1622079090000|2021-05-27 01:31:30|83904.7|83854.7|83906.6|83856.6|83906.8|83856.8|83903.7|83853.7|20
1622079100000|2021-05-27 01:31:40|83905.7|83855.7|83905.8|83855.8|83906.6|83865.8|83890.8|83850.8|26
1622079110000|2021-05-27 01:31:50|83906|83856|83906.3|83856.3|83906.4|83856.4|83905.4|83855.4|22
1622079120000|2021-05-27 01:32:00|83906.4|83856.4|83907.5|83857.5|83907.5|83857.5|83905.9|83855.9|23
1622079130000|2021-05-27 01:32:10|83907.1|83857.1|83907.8|83857.8|83908.2|83858.2|83907.1|83857.1|17
1622079140000|2021-05-27 01:32:20|83907.6|83857.6|83907.4|83857.4|83907.6|83857.6|83905|83855|32
1622079150000|2021-05-27 01:32:30|83907.5|83857.5|83905.8|83855.8|83907.6|83867.8|83892.8|83855.5|26
1622079160000|2021-05-27 01:32:40|83905.9|83855.9|83907.6|83857.6|83907.9|83857.9|83905.9|83855.9|16
1622079170000|2021-05-27 01:32:50|83907.7|83857.7|83907.9|83857.9|83908.8|83858.8|83907.7|83857.7|21
1622079180000|2021-05-27 01:33:00|83907.7|83857.7|83893.9|83868.9|83912|83871.4|83892.5|83855.4|32
1622079190000|2021-05-27 01:33:10|83894.1|83869.1|83906.6|83856.6|83908.4|83869.9|83891.5|83855.2|25
1622079200000|2021-05-27 01:33:20|83906.8|83856.8|83909.4|83859.4|83912.8|83874.3|83895.2|83856.8|19
1622079210000|2021-05-27 01:33:30|83907.9|83857.9|83901.3|83851.3|83907.9|83870|83889.5|83851.1|26
1622079220000|2021-05-27 01:33:40|83900.1|83850.1|83900.6|83850.6|83900.7|83850.7|83899.6|83849.6|23
1622079230000|2021-05-27 01:33:50|83900.5|83850.5|83901.1|83851.1|83901.3|83851.3|83900.5|83850.5|10
1622079240000|2021-05-27 01:34:00|83901.2|83851.2|83903.9|83853.9|83905|83855|83901.2|83851.2|33
1622079250000|2021-05-27 01:34:10|83903.7|83853.7|83905.4|83855.4|83905.4|83855.4|83903.7|83853.7|28
1622079260000|2021-05-27 01:34:20|83905.5|83855.5|83905|83855|83906|83856|83904.9|83854.9|29
1622079270000|2021-05-27 01:34:30|83904.9|83854.9|83905.8|83855.8|83906.3|83856.3|83903|83853|26
1622079280000|2021-05-27 01:34:40|83905.4|83855.4|83905.2|83855.2|83908.7|83858.7|83904.6|83854.6|30
1622079290000|2021-05-27 01:34:50|83905.3|83855.3|83888.2|83863.2|83905.9|83863.2|83888.2|83850.7|33
1622079300000|2021-05-27 01:35:00|83888.6|83863.6|83900.6|83850.6|83901.6|83863.6|83888.6|83850.1|29
1622079310000|2021-05-27 01:35:10|83901.1|83851.1|83902.9|83852.9|83903.4|83853.4|83900.4|83850.4|24
1622079320000|2021-05-27 01:35:20|83903|83853|83902.2|83852.2|83904.2|83854.2|83901.1|83851.1|26
1622079330000|2021-05-27 01:35:30|83901.5|83851.5|83899.7|83849.7|83904.2|83854.2|83897.4|83847.4|28
1622079340000|2021-05-27 01:35:40|83905.2|83855.2|83901.8|83851.8|83905.2|83861.8|83886|83848.1|27
1622079350000|2021-05-27 01:35:50|83900.8|83850.8|83902.9|83852.9|83906.2|83856.2|83898.1|83848.1|31
1622079360000|2021-05-27 01:36:00|83904.8|83854.8|83902|83852|83906.3|83856.3|83902|83852|45
1622079370000|2021-05-27 01:36:10|83903.4|83853.4|83903.9|83853.9|83905|83855|83901.3|83851.3|36
1622079380000|2021-05-27 01:36:20|83904|83854|83903|83853|83904|83854|83902.9|83852.9|18
1622079390000|2021-05-27 01:36:30|83903.1|83853.1|83903.8|83853.8|83904.5|83854.5|83901.6|83851.6|20
1622079400000|2021-05-27 01:36:40|83904.1|83854.1|83888.3|83863.3|83906|83863.5|83887.7|83851.6|23
1622079410000|2021-05-27 01:36:50|83895|83870|83896.3|83846.3|83898.6|83870|83886.9|83844.5|25
1622079420000|2021-05-27 01:37:00|83896.4|83846.4|83896|83846|83897.9|83847.9|83894.1|83844.1|30
1622079430000|2021-05-27 01:37:10|83895.5|83845.5|83896.4|83846.4|83897.3|83847.3|83894.6|83844.6|33
1622079440000|2021-05-27 01:37:20|83896.3|83846.3|83905.5|83855.5|83905.5|83855.5|83896.3|83846.3|27
1622079450000|2021-05-27 01:37:30|83905.4|83855.4|83908.1|83858.1|83911.2|83861.2|83905.4|83855.4|42
1622079460000|2021-05-27 01:37:40|83908.2|83858.2|83898.5|83848.5|83908.2|83858.2|83898.5|83848.5|26
1622079470000|2021-05-27 01:37:50|83899.1|83849.1|83897.7|83847.7|83900.2|83850.2|83896.8|83846.8|36
1622079480000|2021-05-27 01:38:00|83897.2|83847.2|83899.6|83849.6|83900.7|83850.7|83897|83847|34
1622079490000|2021-05-27 01:38:10|83899.7|83849.7|83896.6|83846.6|83900.2|83850.2|83896.2|83846.2|40
1622079500000|2021-05-27 01:38:20|83896.9|83846.9|83894|83844|83897.6|83847.6|83894|83844|34
1622079510000|2021-05-27 01:38:30|83893.5|83843.5|83891.7|83841.7|83894.3|83844.3|83889.3|83839.3|40
1622079520000|2021-05-27 01:38:40|83891.9|83841.9|83893.8|83843.8|83894.3|83844.3|83891.9|83841.9|26
1622079530000|2021-05-27 01:38:50|83893.6|83843.6|83891.9|83841.9|83893.8|83843.8|83891.8|83841.8|22
1622079540000|2021-05-27 01:39:00|83891.8|83841.8|83894.9|83844.9|83897.3|83858|83882.1|83841.8|42
1622079550000|2021-05-27 01:39:10|83894|83844|83893.4|83843.4|83897.3|83847.3|83893.4|83843.4|38
1622079560000|2021-05-27 01:39:20|83893.7|83843.7|83895.7|83845.7|83896.3|83846.3|83893.7|83843.7|17
1622079570000|2021-05-27 01:39:30|83895.8|83845.8|83892.6|83842.6|83895.8|83855.5|83879.8|83842.3|44
1622079580000|2021-05-27 01:39:40|83893.2|83843.2|83893.9|83843.9|83894.2|83844.2|83893|83843|16
1622079590000|2021-05-27 01:39:50|83893.5|83843.5|83900.3|83850.3|83900.7|83850.7|83888.6|83838.6|44
1622079600000|2021-05-27 01:40:00|83900.7|83850.7|83896.8|83846.8|83900.9|83850.9|83896.8|83846.8|39
1622079610000|2021-05-27 01:40:10|83897|83847|83882.9|83857.9|83897|83858|83882.8|83843.5|26
1622079620000|2021-05-27 01:40:20|83883.2|83858.2|83893.9|83843.9|83895|83858.4|83883.2|83842.8|15
1622079630000|2021-05-27 01:40:30|83893.8|83843.8|83895|83845|83895.1|83845.1|83888.9|83838.9|36
1622079640000|2021-05-27 01:40:40|83895.1|83845.1|83889.3|83839.3|83895.3|83845.3|83888.1|83838.1|56
1622079650000|2021-05-27 01:40:50|83889.1|83839.1|83887.1|83837.1|83889.4|83851.7|83875.6|83836.6|39
1622079660000|2021-05-27 01:41:00|83887.4|83837.4|83883.8|83833.8|83887.4|83837.4|83880.8|83830.8|48
1622079670000|2021-05-27 01:41:10|83883.6|83833.6|83885.8|83835.8|83887.9|83837.9|83883.6|83833.6|45
1622079680000|2021-05-27 01:41:20|83885.7|83835.7|83884.1|83834.1|83888|83838|83884.1|83834.1|35
1622079690000|2021-05-27 01:41:30|83884.5|83834.5|83883.4|83833.4|83885.9|83835.9|83882.9|83832.9|41
1622079700000|2021-05-27 01:41:40|83882.6|83832.6|83876.5|83826.5|83885.8|83835.8|83876.5|83826.5|46
1622079710000|2021-05-27 01:41:50|83876.4|83826.4|83877.2|83827.2|83879|83829|83876.4|83826.4|47
1622079720000|2021-05-27 01:42:00|83877.3|83827.3|83883.5|83833.5|83885.1|83835.1|83877.2|83827.2|29
1622079730000|2021-05-27 01:42:10|83883.7|83833.7|83883.7|83833.7|83884.3|83834.3|83881.7|83831.7|29
1622079740000|2021-05-27 01:42:20|83883.8|83833.8|83883.6|83833.6|83883.9|83833.9|83883|83833|13
1622079750000|2021-05-27 01:42:30|83883.7|83833.7|83878.6|83828.6|83883.7|83833.7|83878.3|83828.3|39
1622079760000|2021-05-27 01:42:40|83878.9|83828.9|83879.1|83829.1|83879.6|83829.6|83876.3|83826.3|32
1622079770000|2021-05-27 01:42:50|83879|83829|83878.5|83828.5|83879.3|83829.3|83876.6|83826.6|35
1622079780000|2021-05-27 01:43:00|83879.3|83829.3|83880.1|83830.1|83880.5|83830.5|83879.2|83829.2|19
1622079790000|2021-05-27 01:43:10|83879.7|83829.7|83877.3|83827.3|83879.7|83829.7|83876|83826|30
1622079800000|2021-05-27 01:43:20|83877.5|83827.5|83877.8|83827.8|83877.9|83827.9|83877.3|83827.3|18
1622079810000|2021-05-27 01:43:30|83877.9|83827.9|83875.6|83825.6|83877.9|83827.9|83875.1|83825.1|21
1622079820000|2021-05-27 01:43:40|83876.1|83826.1|83866.9|83816.9|83876.2|83834.4|83859|83816.9|39
1622079830000|2021-05-27 01:43:50|83865.8|83815.8|83862.1|83812.1|83867|83817|83861.5|83811.5|32
1622079840000|2021-05-27 01:44:00|83862.2|83812.2|83867.1|83817.1|83867.7|83817.7|83860|83810|43
1622079850000|2021-05-27 01:44:10|83867.9|83817.9|83861.9|83836.9|83875|83837.1|83861.8|83817.3|26
1622079860000|2021-05-27 01:44:20|83862|83837|83876.4|83826.4|83876.5|83837|83862|83823.1|34
1622079870000|2021-05-27 01:44:30|83876.2|83826.2|83874.6|83824.6|83876.2|83826.2|83872.4|83822.4|38
1622079880000|2021-05-27 01:44:40|83874.7|83824.7|83872|83822|83874.9|83824.9|83870.8|83820.8|37
1622079890000|2021-05-27 01:44:50|83872.1|83822.1|83872.1|83822.1|83872.4|83822.4|83871.3|83821.3|29
1622079900000|2021-05-27 01:45:00|83872.2|83822.2|83869.1|83819.1|83872.7|83822.7|83868.8|83818.8|28
1622079910000|2021-05-27 01:45:10|83869|83819|83863.4|83838.4|83875.6|83838.4|83862.4|83819|22
1622079920000|2021-05-27 01:45:20|83876.2|83826.2|83874.5|83824.5|83876.4|83826.4|83874.1|83824.1|18
1622079930000|2021-05-27 01:45:30|83874.6|83824.6|83874.8|83824.8|83875|83825|83873.5|83823.5|18
1622079940000|2021-05-27 01:45:40|83874.7|83824.7|83876.8|83826.8|83876.8|83826.8|83874.6|83824.6|8
1622079950000|2021-05-27 01:45:50|83875.4|83825.4|83876.9|83826.9|83877.8|83840.9|83862.3|83825.4|22
1622079960000|2021-05-27 01:46:00|83876.5|83826.5|83877.2|83827.2|83877.5|83827.5|83876.5|83826.5|10
1622079970000|2021-05-27 01:46:10|83877.6|83827.6|83880.5|83830.5|83880.5|83830.5|83877.5|83827.5|19
1622079980000|2021-05-27 01:46:20|83880.4|83830.4|83886.5|83836.5|83886.7|83846.5|83870|83830.2|32
1622079990000|2021-05-27 01:46:30|83886.6|83836.6|83880.6|83830.6|83886.6|83836.6|83880.6|83830.6|29
1622080000000|2021-05-27 01:46:40|83879.9|83829.9|83876.3|83826.3|83880.1|83830.1|83876.3|83826.3|41
1622080010000|2021-05-27 01:46:50|83875.7|83825.7|83872.5|83822.5|83875.8|83825.8|83872|83822|36
1622080020000|2021-05-27 01:47:00|83872.6|83822.6|83870.7|83820.7|83872.6|83822.6|83870.6|83820.6|29
1622080030000|2021-05-27 01:47:10|83870.9|83820.9|83869.2|83819.2|83871.4|83821.4|83869|83819|29
1622080040000|2021-05-27 01:47:20|83869.1|83819.1|83880.1|83830.1|83880.1|83830.1|83869|83819|30
1622080050000|2021-05-27 01:47:30|83880.2|83830.2|83879.2|83829.2|83880.2|83830.2|83875.5|83825.5|39
1622080060000|2021-05-27 01:47:40|83879.1|83829.1|83875.5|83825.5|83879.5|83829.5|83874.1|83824.1|42
1622080070000|2021-05-27 01:47:50|83875.7|83825.7|83867.7|83817.7|83875.8|83837.5|83862.4|83817.1|25
1622080080000|2021-05-27 01:48:00|83866.1|83816.1|83860.3|83810.3|83867.6|83817.6|83858.2|83808.2|46
1622080090000|2021-05-27 01:48:10|83860.6|83810.6|83859.6|83809.6|83861.5|83811.5|83858.3|83808.3|35
1622080100000|2021-05-27 01:48:20|83859.7|83809.7|83859.3|83809.3|83862.7|83812.7|83859.3|83809.3|28
1622080110000|2021-05-27 01:48:30|83860|83810|83859.6|83809.6|83860.4|83810.4|83858.2|83808.2|25
1622080120000|2021-05-27 01:48:40|83859.4|83809.4|83841.4|83816.4|83860|83819.5|83841.4|83803.7|49
1622080130000|2021-05-27 01:48:50|83841.3|83816.3|83858.8|83808.8|83860|83819.9|83841.2|83808.2|25
1622080140000|2021-05-27 01:49:00|83858.9|83808.9|83866.3|83816.3|83866.7|83816.7|83856.9|83806.9|53
1622080150000|2021-05-27 01:49:10|83866.2|83816.2|83861.4|83811.4|83866.9|83816.9|83860.2|83810.2|42
1622080160000|2021-05-27 01:49:20|83861.3|83811.3|83865.6|83815.6|83866.2|83816.2|83861.3|83811.3|29
1622080170000|2021-05-27 01:49:30|83865.8|83815.8|83866|83816|83866.5|83816.5|83865.2|83815.2|27
1622080180000|2021-05-27 01:49:40|83866.1|83816.1|83866|83816|83866.5|83816.5|83866|83816|19
1622080190000|2021-05-27 01:49:50|83865.9|83815.9|83850.5|83825.5|83865.9|83826.6|83850.3|83813.5|24
1622080200000|2021-05-27 01:50:00|83863.5|83813.5|83864.5|83814.5|83865.3|83815.3|83863.3|83813.3|34
1622080210000|2021-05-27 01:50:10|83864.7|83814.7|83868.9|83818.9|83871.1|83821.1|83864.7|83814.7|51
1622080220000|2021-05-27 01:50:20|83869.9|83819.9|83858.4|83833.4|83871|83833.6|83858.3|83819.1|19
1622080230000|2021-05-27 01:50:30|83870.3|83820.3|83869.4|83819.4|83872.3|83822.3|83869.3|83819.3|43
1622080240000|2021-05-27 01:50:40|83868|83818|83869.6|83819.6|83870.3|83820.3|83867.8|83817.8|34
1622080250000|2021-05-27 01:50:50|83867.8|83817.8|83870.4|83820.4|83871.2|83821.2|83867.2|83817.2|28
1622080260000|2021-05-27 01:51:00|83870.3|83820.3|83875.2|83825.2|83875.2|83825.2|83870.3|83820.3|34
1622080270000|2021-05-27 01:51:10|83877.7|83827.7|83880.9|83830.9|83881.9|83831.9|83877.7|83827.7|42
1622080280000|2021-05-27 01:51:20|83880.8|83830.8|83875.6|83825.6|83881.4|83831.4|83875.4|83825.4|33
1622080290000|2021-05-27 01:51:30|83875.3|83825.3|83873.2|83823.2|83876.3|83826.3|83872.7|83822.7|48
1622080300000|2021-05-27 01:51:40|83873.6|83823.6|83876.5|83826.5|83876.9|83826.9|83873.6|83823.6|28
1622080310000|2021-05-27 01:51:50|83876.3|83826.3|83877.1|83827.1|83877.2|83827.2|83876.3|83826.3|20
1622080320000|2021-05-27 01:52:00|83876.9|83826.9|83881.5|83831.5|83881.5|83831.5|83876.2|83826.2|26
1622080330000|2021-05-27 01:52:10|83880|83830|83880.7|83830.7|83881.2|83831.2|83880|83830|21
1622080340000|2021-05-27 01:52:20|83880.8|83830.8|83880.7|83830.7|83881|83831|83880.2|83830.2|20
1622080350000|2021-05-27 01:52:30|83880.9|83830.9|83881.7|83831.7|83884.8|83845.7|83869.9|83830.2|23
1622080360000|2021-05-27 01:52:40|83882.2|83832.2|83879.5|83829.5|83882.7|83832.7|83879.1|83829.1|21
1622080370000|2021-05-27 01:52:50|83879.6|83829.6|83883.6|83833.6|83883.7|83846|83869.5|83828.5|36
1622080380000|2021-05-27 01:53:00|83883.8|83833.8|83883.3|83833.3|83884|83834|83883.1|83833.1|16
1622080390000|2021-05-27 01:53:10|83883.1|83833.1|83874.4|83849.4|83885.6|83849.4|83866.9|83825.7|55
1622080400000|2021-05-27 01:53:20|83872.9|83847.9|83871.8|83846.8|83885.4|83849.6|83870.5|83833.8|33
1622080410000|2021-05-27 01:53:30|83872|83847|83868.5|83843.5|83872.2|83847.2|83867.9|83842.9|31
1622080420000|2021-05-27 01:53:40|83868.4|83843.4|83874.3|83849.3|83886.5|83849.3|83868.2|83830.8|27
1622080430000|2021-05-27 01:53:50|83873.4|83848.4|83873.3|83848.3|83874|83849|83872.3|83847.3|39
1622080440000|2021-05-27 01:54:00|83873.6|83848.6|83875.1|83850.1|83875.3|83850.3|83873.5|83848.5|21
1622080450000|2021-05-27 01:54:10|83875|83850|83873.5|83848.5|83875.2|83850.2|83873.2|83848.2|29
1622080460000|2021-05-27 01:54:20|83873.4|83848.4|83874.4|83849.4|83874.8|83849.8|83872.2|83847.2|22
1622080470000|2021-05-27 01:54:30|83874.2|83849.2|83876.7|83851.7|83876.7|83851.7|83872.2|83847.2|36
1622080480000|2021-05-27 01:54:40|83876.8|83851.8|83874.6|83849.6|83876.8|83851.8|83874.5|83849.5|33
1622080490000|2021-05-27 01:54:50|83873.7|83848.7|83877.4|83852.4|83877.4|83852.4|83873.7|83848.7|40
1622080500000|2021-05-27 01:55:00|83877.5|83852.5|83880.7|83855.7|83891.8|83856.4|83877.3|83839.5|45
1622080510000|2021-05-27 01:55:10|83880.6|83855.6|83879.5|83854.5|83880.6|83855.6|83878.3|83853.3|33
1622080520000|2021-05-27 01:55:20|83879.3|83854.3|83876.7|83851.7|83879.3|83854.3|83876.1|83851.1|19
1622080530000|2021-05-27 01:55:30|83876.8|83851.8|83878.5|83853.5|83878.6|83853.6|83876.8|83851.8|26
1622080540000|2021-05-27 01:55:40|83877.3|83852.3|83878.4|83853.4|83878.4|83853.4|83877.3|83852.3|13
1622080550000|2021-05-27 01:55:50|83878.5|83853.5|83879.5|83854.5|83879.8|83854.8|83877.7|83852.7|25
1622080560000|2021-05-27 01:56:00|83879.7|83854.7|83880.3|83855.3|83880.5|83855.5|83879.5|83854.5|16
1622080570000|2021-05-27 01:56:10|83880.4|83855.4|83878.9|83853.9|83880.4|83855.4|83878.5|83853.5|25
1622080580000|2021-05-27 01:56:20|83879.1|83854.1|83878.1|83853.1|83879.7|83854.7|83878.1|83853.1|28
1622080590000|2021-05-27 01:56:30|83877.8|83852.8|83876.9|83851.9|83879.9|83854.9|83876.9|83851.9|22
1622080600000|2021-05-27 01:56:40|83878.4|83853.4|83875|83850|83888.2|83855.1|83873.2|83837|31
1622080610000|2021-05-27 01:56:50|83875.5|83850.5|83870.4|83845.4|83882.9|83850.5|83869.9|83832.6|31
1622080620000|2021-05-27 01:57:00|83870.7|83845.7|83870.5|83845.5|83871.3|83846.3|83869.2|83844.2|25
1622080630000|2021-05-27 01:57:10|83870.6|83845.6|83869.5|83844.5|83871.7|83846.7|83869.4|83844.4|16
1622080640000|2021-05-27 01:57:20|83869.6|83844.6|83864.2|83839.2|83878.9|83844.6|83864.2|83828.8|35
1622080650000|2021-05-27 01:57:30|83864.3|83839.3|83861.8|83836.8|83865.2|83840.2|83861.8|83836.8|40
1622080660000|2021-05-27 01:57:40|83861.7|83836.7|83860.2|83835.2|83862.1|83837.1|83860.2|83835.2|22
1622080670000|2021-05-27 01:57:50|83860.4|83835.4|83862.7|83812.7|83869.1|83835.4|83854.7|83812.7|37
1622080680000|2021-05-27 01:58:00|83861.8|83811.8|83858.7|83808.7|83861.8|83811.8|83854.7|83804.7|40
1622080690000|2021-05-27 01:58:10|83858.8|83808.8|83848.3|83823.3|83860.4|83825.3|83844|83807|42
1622080700000|2021-05-27 01:58:20|83848.9|83823.9|83862.1|83812.1|83862.3|83825.5|83848.3|83811|28
1622080710000|2021-05-27 01:58:30|83861.2|83811.2|83862.3|83812.3|83862.7|83812.7|83858.8|83808.8|45
1622080720000|2021-05-27 01:58:40|83862.1|83812.1|83861.8|83811.8|83862.7|83812.7|83859.3|83809.3|32
1622080730000|2021-05-27 01:58:50|83861.9|83811.9|83863.2|83813.2|83865.3|83815.3|83861.5|83811.5|30
1622080740000|2021-05-27 01:59:00|83864|83814|83861.3|83811.3|83864.9|83821.5|83846.5|83807.9|41
1622080750000|2021-05-27 01:59:10|83861.1|83811.1|83861.1|83811.1|83861.7|83811.7|83860.1|83810.1|42
1622080760000|2021-05-27 01:59:20|83861.2|83811.2|83860.3|83810.3|83861.5|83811.5|83860.3|83810.3|22
1622080770000|2021-05-27 01:59:30|83860.4|83810.4|83861.3|83811.3|83862.2|83812.2|83858.4|83808.4|26
1622080780000|2021-05-27 01:59:40|83861|83811|83849|83824|83864.3|83824.1|83848.3|83809.7|47
1622080790000|2021-05-27 01:59:50|83852.4|83827.4|83864.7|83814.7|83864.7|83827.4|83846.8|83809.2|37
1622080800000|2021-05-27 02:00:00|83866.6|83816.6|83852.8|83827.8|83866.9|83829|83849.6|83814.7|48
1622080810000|2021-05-27 02:00:10|83853.2|83828.2|83866.2|83816.2|83868.5|83829.3|83851.4|83816|34
1622080820000|2021-05-27 02:00:20|83866.1|83816.1|83860.7|83810.7|83866.1|83816.1|83860.2|83810.2|40
1622080830000|2021-05-27 02:00:30|83859.6|83809.6|83852.1|83827.1|83865.9|83828.4|83851|83809.4|29
1622080840000|2021-05-27 02:00:40|83852|83827|83863.9|83813.9|83863.9|83828.8|83850.5|83811.6|20
1622080850000|2021-05-27 02:00:50|83863.7|83813.7|83866.8|83816.8|83868.6|83818.6|83862.5|83812.5|37
1622080860000|2021-05-27 02:01:00|83854.4|83829.4|83853.6|83828.6|83854.8|83829.8|83853|83828|29
1622080870000|2021-05-27 02:01:10|83854.1|83829.1|83869.2|83819.2|83869.2|83830.3|83853.8|83818.4|28
1622080880000|2021-05-27 02:01:20|83869.4|83819.4|83864.1|83814.1|83869.4|83829.3|83853.5|83813.9|35
1622080890000|2021-05-27 02:01:30|83864.4|83814.4|83867.6|83817.6|83867.7|83817.7|83862.7|83812.7|35
1622080900000|2021-05-27 02:01:40|83866.1|83816.1|83849.4|83824.4|83867.6|83825.1|83849.3|83814.3|28
1622080910000|2021-05-27 02:01:50|83850.1|83825.1|83869.2|83819.2|83869.2|83828.7|83849.3|83818.3|42
1622080920000|2021-05-27 02:02:00|83870.9|83820.9|83866|83841|83878.6|83841.4|83865.1|83820.9|39
1622080930000|2021-05-27 02:02:10|83866.2|83841.2|83883|83833|83883|83841.4|83863.6|83827.8|51
1622080940000|2021-05-27 02:02:20|83883.3|83833.3|83881.2|83831.2|83883.8|83833.8|83880.2|83830.2|35
1622080950000|2021-05-27 02:02:30|83881.3|83831.3|83877.7|83827.7|83881.6|83831.6|83877.7|83827.7|38
1622080960000|2021-05-27 02:02:40|83877.6|83827.6|83868.1|83843.1|83882.6|83843.3|83862.9|83826|42
1622080970000|2021-05-27 02:02:50|83868.2|83843.2|83874.6|83824.6|83877.5|83843.2|83868.2|83821.6|43
1622080980000|2021-05-27 02:03:00|83874.7|83824.7|83875.1|83825.1|83875.7|83825.7|83874.7|83824.7|26
1622080990000|2021-05-27 02:03:10|83875.2|83825.2|83872.5|83822.5|83875.3|83825.3|83872.1|83822.1|36
1622081000000|2021-05-27 02:03:20|83872.3|83822.3|83875.7|83825.7|83876.5|83826.5|83872.2|83822.2|21
1622081010000|2021-05-27 02:03:30|83875.8|83825.8|83876.3|83826.3|83877.1|83839.8|83864.6|83825.8|12
1622081020000|2021-05-27 02:03:40|83876.4|83826.4|83875.4|83825.4|83876.5|83826.5|83875.3|83825.3|10
1622081030000|2021-05-27 02:03:50|83875.5|83825.5|83873.5|83823.5|83875.6|83839.3|83863.2|83823.5|24
1622081040000|2021-05-27 02:04:00|83873.6|83823.6|83871.9|83821.9|83873.6|83835.5|83859.5|83821.7|19
1622081050000|2021-05-27 02:04:10|83859.1|83834.1|83869.4|83819.4|83871.5|83834.1|83858.3|83819.4|25
1622081060000|2021-05-27 02:04:20|83870|83820|83872.4|83822.4|83872.5|83834.5|83857|83819.6|31
1622081070000|2021-05-27 02:04:30|83872|83822|83872.1|83822.1|83872.8|83822.8|83871.2|83821.2|35
1622081080000|2021-05-27 02:04:40|83872.2|83822.2|83869.5|83819.5|83872.3|83822.3|83869.5|83819.5|20
1622081090000|2021-05-27 02:04:50|83869.6|83819.6|83867.6|83817.6|83870|83820|83867.5|83817.5|24
1622081100000|2021-05-27 02:05:00|83867.9|83817.9|83867.9|83817.9|83870.5|83820.5|83866.9|83816.9|37
1622081110000|2021-05-27 02:05:10|83855.4|83830.4|83866.7|83816.7|83868.1|83830.4|83854.4|83816.5|34
1622081120000|2021-05-27 02:05:20|83866.5|83816.5|83866.4|83816.4|83867.4|83817.4|83864.8|83814.8|31
1622081130000|2021-05-27 02:05:30|83866.2|83816.2|83865.5|83815.5|83867.7|83817.7|83865.5|83815.5|22
1622081140000|2021-05-27 02:05:40|83865.6|83815.6|83864.1|83814.1|83865.7|83815.7|83864.1|83814.1|28
1622081150000|2021-05-27 02:05:50|83864.3|83814.3|83864.3|83814.3|83864.8|83826.7|83851.7|83814|22
1622081160000|2021-05-27 02:06:00|83864.2|83814.2|83852.2|83827.2|83864.4|83827.2|83851.7|83814|21
1622081170000|2021-05-27 02:06:10|83852|83827|83866.1|83816.1|83867.1|83830|83851.9|83814.5|27
1622081180000|2021-05-27 02:06:20|83865.4|83815.4|83866.3|83816.3|83866.7|83816.7|83865.4|83815.4|19
1622081190000|2021-05-27 02:06:30|83866.4|83816.4|83866.3|83816.3|83866.5|83816.5|83865.7|83815.7|15
1622081200000|2021-05-27 02:06:40|83865.8|83815.8|83866.5|83816.5|83866.5|83816.5|83865.5|83815.5|18
1622081210000|2021-05-27 02:06:50|83866.6|83816.6|83866.5|83816.5|83867.2|83829.9|83854.1|83815.9|14
1622081220000|2021-05-27 02:07:00|83866.3|83816.3|83850.8|83825.8|83866.3|83828.9|83850.8|83813.5|20
1622081230000|2021-05-27 02:07:10|83850.9|83825.9|83861.2|83811.2|83863.2|83826.6|83850.9|83810.8|31
1622081240000|2021-05-27 02:07:20|83861.3|83811.3|83860.6|83810.6|83861.9|83811.9|83860.5|83810.5|15
1622081250000|2021-05-27 02:07:30|83860.5|83810.5|83855.8|83805.8|83863|83813|83855.4|83805.4|31
1622081260000|2021-05-27 02:07:40|83855.9|83805.9|83856.1|83806.1|83856.8|83806.8|83855.6|83805.6|29
1622081270000|2021-05-27 02:07:50|83854.4|83804.4|83841.4|83816.4|83855.3|83817.5|83841.4|83801.4|43
1622081280000|2021-05-27 02:08:00|83841.7|83816.7|83852.1|83802.1|83855.2|83817.2|83841.7|83801.8|30
1622081290000|2021-05-27 02:08:10|83852.6|83802.6|83851.8|83801.8|83852.6|83802.6|83851.8|83801.8|13
1622081300000|2021-05-27 02:08:20|83852|83802|83852.8|83802.8|83852.8|83802.8|83851.9|83801.9|6
1622081310000|2021-05-27 02:08:30|83852.6|83802.6|83837.3|83812.3|83852.6|83815.6|83837.3|83800.2|27
1622081320000|2021-05-27 02:08:40|83837.1|83812.1|83845.7|83795.7|83851.3|83812.1|83837.1|83795.6|39
1622081330000|2021-05-27 02:08:50|83846.1|83796.1|83854.3|83804.3|83857.5|83807.5|83843.8|83793.8|51
1622081340000|2021-05-27 02:09:00|83853.6|83803.6|83852.7|83802.7|83854.5|83804.5|83852.2|83802.2|32
1622081350000|2021-05-27 02:09:10|83852.6|83802.6|83851.5|83801.5|83853.3|83803.3|83851.5|83801.5|10
1622081360000|2021-05-27 02:09:20|83852.2|83802.2|83857|83807|83857.9|83816.6|83841|83801.7|23
1622081370000|2021-05-27 02:09:30|83856.6|83806.6|83844.4|83819.4|83857.5|83819.4|83844.1|83806.1|24
1622081380000|2021-05-27 02:09:40|83844.2|83819.2|83852.2|83802.2|83857.7|83820.2|83843.6|83802.2|36
1622081390000|2021-05-27 02:09:50|83853.8|83803.8|83849.2|83799.2|83853.8|83803.8|83849.1|83799.1|35
1622081400000|2021-05-27 02:10:00|83849.3|83799.3|83855.1|83805.1|83856.6|83818.3|83842|83799.3|33
1622081410000|2021-05-27 02:10:10|83855|83805|83854.2|83804.2|83855.6|83805.6|83849.8|83799.8|25
1622081420000|2021-05-27 02:10:20|83843.2|83818.2|83857.3|83807.3|83857.3|83819.4|83842.8|83804.6|29
1622081430000|2021-05-27 02:10:30|83856|83806|83859.4|83809.4|83859.6|83809.6|83855.8|83805.8|16
1622081440000|2021-05-27 02:10:40|83859|83809|83851.8|83801.8|83859|83809|83851.1|83801.1|44
1622081450000|2021-05-27 02:10:50|83852|83802|83849.7|83799.7|83852|83802|83849.7|83799.7|30
1622081460000|2021-05-27 02:11:00|83849.6|83799.6|83847.3|83797.3|83849.6|83799.6|83847.2|83797.2|36
1622081470000|2021-05-27 02:11:10|83847.5|83797.5|83857.4|83807.4|83859.3|83809.3|83847.3|83797.3|40
1622081480000|2021-05-27 02:11:20|83857.3|83807.3|83860.1|83810.1|83861.3|83811.3|83856.6|83806.6|39
1622081490000|2021-05-27 02:11:30|83859.6|83809.6|83857.6|83807.6|83860.3|83810.3|83857.3|83807.3|32
1622081500000|2021-05-27 02:11:40|83857.5|83807.5|83858.4|83808.4|83858.4|83808.4|83857.3|83807.3|19
1622081510000|2021-05-27 02:11:50|83858.6|83808.6|83858.5|83808.5|83858.6|83808.6|83857.7|83807.7|12
1622081520000|2021-05-27 02:12:00|83857.9|83807.9|83858.2|83808.2|83864.2|83814.2|83856.9|83806.9|36
1622081530000|2021-05-27 02:12:10|83857|83807|83853.1|83803.1|83857.1|83820.3|83838.1|83800.8|45
1622081540000|2021-05-27 02:12:20|83853.4|83803.4|83855.1|83805.1|83855.2|83805.2|83850.8|83800.8|38
1622081550000|2021-05-27 02:12:30|83854.3|83804.3|83855|83805|83855.3|83805.3|83854.3|83804.3|24
1622081560000|2021-05-27 02:12:40|83855.1|83805.1|83854.1|83804.1|83855.1|83805.1|83854|83804|23
1622081570000|2021-05-27 02:12:50|83854|83804|83854.8|83804.8|83855.7|83805.7|83851.9|83801.9|34
1622081580000|2021-05-27 02:13:00|83855|83805|83838.3|83813.3|83855.1|83817.6|83838.3|83799.9|32
1622081590000|2021-05-27 02:13:10|83838.1|83813.1|83848.6|83798.6|83851|83813.2|83837.9|83798.3|38
1622081600000|2021-05-27 02:13:20|83848.9|83798.9|83844.1|83794.1|83848.9|83809.7|83834.7|83793.9|35
1622081610000|2021-05-27 02:13:30|83844.4|83794.4|83846|83796|83846.7|83796.7|83843.8|83793.8|33
1622081620000|2021-05-27 02:13:40|83845.9|83795.9|83848.4|83798.4|83848.4|83798.4|83845.7|83795.7|27
1622081630000|2021-05-27 02:13:50|83848.2|83798.2|83832|83807|83848.4|83807.2|83831.8|83792.5|46
1622081640000|2021-05-27 02:14:00|83832.3|83807.3|83843.5|83793.5|83845.9|83809.1|83831.2|83793.2|28
1622081650000|2021-05-27 02:14:10|83843.4|83793.4|83845.2|83795.2|83845.2|83795.2|83842.2|83792.2|24
1622081660000|2021-05-27 02:14:20|83845.4|83795.4|83847|83797|83848.3|83811.5|83835.8|83793.1|30
1622081670000|2021-05-27 02:14:30|83847.5|83797.5|83845.5|83795.5|83847.5|83797.5|83844.9|83794.9|16
1622081680000|2021-05-27 02:14:40|83845.3|83795.3|83846.1|83796.1|83847|83797|83844.6|83794.6|18
1622081690000|2021-05-27 02:14:50|83846.3|83796.3|83845.5|83795.5|83846.6|83796.6|83841.2|83791.2|29
1622081700000|2021-05-27 02:15:00|83846.1|83796.1|83841.8|83791.8|83846.5|83808.7|83832.9|83791.6|36
1622081710000|2021-05-27 02:15:10|83841.6|83791.6|83843.5|83793.5|83844.9|83794.9|83840.1|83790.1|30
1622081720000|2021-05-27 02:15:20|83843.6|83793.6|83841|83791|83844.4|83794.4|83837.7|83787.7|20
1622081730000|2021-05-27 02:15:30|83840|83790|83840.5|83790.5|83840.9|83790.9|83839.6|83789.6|35
1622081740000|2021-05-27 02:15:40|83840.4|83790.4|83841.5|83791.5|83843.9|83793.9|83840.4|83790.4|22
1622081750000|2021-05-27 02:15:50|83842|83792|83838.5|83788.5|83842.5|83792.5|83836|83786|32
1622081760000|2021-05-27 02:16:00|83839.6|83789.6|83836.8|83786.8|83839.6|83789.6|83836.8|83786.8|20
1622081770000|2021-05-27 02:16:10|83837|83787|83831.2|83781.2|83837.1|83787.1|83830.3|83780.3|26
1622081780000|2021-05-27 02:16:20|83831.6|83781.6|83832.4|83782.4|83832.7|83782.7|83825.7|83775.7|42
1622081790000|2021-05-27 02:16:30|83830.9|83780.9|83831.1|83781.1|83833.2|83783.2|83830.7|83780.7|22
1622081800000|2021-05-27 02:16:40|83831.3|83781.3|83831.9|83781.9|83832.1|83782.1|83831.3|83781.3|10
1622081810000|2021-05-27 02:16:50|83831.8|83781.8|83839.1|83789.1|83839.1|83789.1|83831.2|83781.2|20
1622081820000|2021-05-27 02:17:00|83840|83790|83842.4|83792.4|83844.5|83794.5|83836.5|83786.5|44
1622081830000|2021-05-27 02:17:10|83842.1|83792.1|83838.9|83788.9|83844.3|83794.3|83837.8|83787.8|43
1622081840000|2021-05-27 02:17:20|83839|83789|83839.7|83789.7|83839.7|83789.7|83838|83788|19
1622081850000|2021-05-27 02:17:30|83839.8|83789.8|83840.5|83790.5|83840.5|83790.5|83839.7|83789.7|20
1622081860000|2021-05-27 02:17:40|83840.4|83790.4|83840.9|83790.9|83841.2|83791.2|83839.8|83789.8|14
1622081870000|2021-05-27 02:17:50|83841.2|83791.2|83840.9|83790.9|83841.5|83791.5|83839.8|83789.8|24
1622081880000|2021-05-27 02:18:00|83841|83791|83843|83793|83843.1|83793.1|83841|83791|29
1622081890000|2021-05-27 02:18:10|83843.2|83793.2|83841.3|83791.3|83845.3|83795.3|83840.1|83790.1|41
1622081900000|2021-05-27 02:18:20|83841.2|83791.2|83847.3|83797.3|83847.6|83797.6|83840.6|83790.6|31
1622081910000|2021-05-27 02:18:30|83847.4|83797.4|83842.4|83792.4|83852.2|83802.2|83841.8|83791.8|40
1622081920000|2021-05-27 02:18:40|83842.3|83792.3|83840.1|83790.1|83848.1|83798.1|83836.7|83786.7|30
1622081930000|2021-05-27 02:18:50|83840.8|83790.8|83838.8|83788.8|83841.2|83791.2|83838.7|83788.7|18
1622081940000|2021-05-27 02:19:00|83839.1|83789.1|83840.1|83790.1|83840.2|83790.2|83839.1|83789.1|15
1622081950000|2021-05-27 02:19:10|83839.9|83789.9|83841.3|83791.3|83841.8|83791.8|83838.1|83788.1|16
1622081960000|2021-05-27 02:19:20|83841.5|83791.5|83840.9|83790.9|83841.6|83791.6|83840.6|83790.6|23
1622081970000|2021-05-27 02:19:30|83841|83791|83840.9|83790.9|83841|83791|83840.1|83790.1|15
1622081980000|2021-05-27 02:19:40|83840.8|83790.8|83839.9|83789.9|83840.8|83790.8|83839.2|83789.2|14
1622081990000|2021-05-27 02:19:50|83840.2|83790.2|83842.2|83792.2|83842.6|83792.6|83840.2|83790.2|22
1622082000000|2021-05-27 02:20:00|83841.7|83791.7|83847.1|83797.1|83848.1|83798.1|83841.1|83791.1|43
1622082010000|2021-05-27 02:20:10|83847.3|83797.3|83849.5|83799.5|83849.5|83799.5|83845.6|83795.6|29
1622082020000|2021-05-27 02:20:20|83849.7|83799.7|83845.9|83795.9|83854.8|83804.8|83840.9|83790.9|50
1622082030000|2021-05-27 02:20:30|83846.3|83796.3|83848.6|83798.6|83852.8|83802.8|83844.8|83794.8|48
1622082040000|2021-05-27 02:20:40|83848.5|83798.5|83848.3|83798.3|83849.4|83799.4|83848.2|83798.2|18
1622082050000|2021-05-27 02:20:50|83848.4|83798.4|83847.5|83797.5|83848.7|83798.7|83846.8|83796.8|25
1622082060000|2021-05-27 02:21:00|83847.4|83797.4|83849.2|83799.2|83849.3|83799.3|83847.4|83797.4|25
1622082070000|2021-05-27 02:21:10|83848.9|83798.9|83847.3|83797.3|83849.2|83799.2|83846.1|83796.1|19
1622082080000|2021-05-27 02:21:20|83847.6|83797.6|83848|83798|83848|83798|83847.2|83797.2|20
1622082090000|2021-05-27 02:21:30|83848.1|83798.1|83847.8|83797.8|83848.1|83798.1|83847.3|83797.3|17
1622082100000|2021-05-27 02:21:40|83847.7|83797.7|83850.9|83800.9|83850.9|83800.9|83847.2|83797.2|29
1622082110000|2021-05-27 02:21:50|83850.8|83800.8|83849.1|83799.1|83852.5|83802.5|83848.8|83798.8|25
1622082120000|2021-05-27 02:22:00|83849.4|83799.4|83849.3|83799.3|83850|83800|83848.8|83798.8|17
1622082130000|2021-05-27 02:22:10|83849.5|83799.5|83849.4|83799.4|83849.7|83799.7|83847.7|83797.7|21
1622082140000|2021-05-27 02:22:20|83836.6|83811.6|83849.6|83799.6|83850.2|83811.7|83836.6|83799.4|13
1622082150000|2021-05-27 02:22:30|83849.7|83799.7|83849.8|83799.8|83851|83801|83849.6|83799.6|27
1622082160000|2021-05-27 02:22:40|83849.7|83799.7|83849.8|83799.8|83849.9|83799.9|83849.6|83799.6|11
1622082170000|2021-05-27 02:22:50|83849.7|83799.7|83848.4|83798.4|83849.7|83799.7|83848.2|83798.2|17
1622082180000|2021-05-27 02:23:00|83848.1|83798.1|83847.7|83797.7|83848.5|83798.5|83845.6|83795.6|20
1622082190000|2021-05-27 02:23:10|83845.8|83795.8|83848.8|83798.8|83850.7|83800.7|83845.7|83795.7|45
1622082200000|2021-05-27 02:23:20|83848.3|83798.3|83846.6|83796.6|83849|83799|83846.6|83796.6|11
1622082210000|2021-05-27 02:23:30|83845|83795|83844.8|83794.8|83845|83795|83844.4|83794.4|16
1622082220000|2021-05-27 02:23:40|83844.9|83794.9|83828.6|83803.6|83845|83807.9|83828.6|83790.8|20
1622082230000|2021-05-27 02:23:50|83828.5|83803.5|83842|83792|83846.8|83804.6|83828.5|83785.1|44
1622082240000|2021-05-27 02:24:00|83841.7|83791.7|83843.7|83793.7|83843.7|83793.7|83841.7|83791.7|27
1622082250000|2021-05-27 02:24:10|83843.8|83793.8|83845.3|83795.3|83845.6|83795.6|83843.8|83793.8|35
1622082260000|2021-05-27 02:24:20|83844.6|83794.6|83846.2|83796.2|83846.3|83796.3|83844.6|83794.6|13
1622082270000|2021-05-27 02:24:30|83846.4|83796.4|83844.9|83794.9|83846.7|83796.7|83844.4|83794.4|29
1622082280000|2021-05-27 02:24:40|83845|83795|83842.7|83792.7|83845|83795|83842.6|83792.6|13
1622082290000|2021-05-27 02:24:50|83844.2|83794.2|83845.2|83795.2|83845.9|83795.9|83843.8|83793.8|36
1622082300000|2021-05-27 02:25:00|83845.3|83795.3|83843.1|83793.1|83845.7|83795.7|83843.1|83793.1|29
1622082310000|2021-05-27 02:25:10|83843|83793|83840.5|83790.5|83843.4|83793.4|83840.3|83790.3|24
1622082320000|2021-05-27 02:25:20|83840.6|83790.6|83841.7|83791.7|83842.2|83792.2|83839.7|83789.7|21
1622082330000|2021-05-27 02:25:30|83841.9|83791.9|83844|83794|83844|83794|83840.5|83790.5|27
1622082340000|2021-05-27 02:25:40|83843.7|83793.7|83844.6|83794.6|83845.8|83795.8|83842.6|83792.6|23
1622082350000|2021-05-27 02:25:50|83844.7|83794.7|83845.4|83795.4|83845.5|83795.5|83844|83794|26
1622082360000|2021-05-27 02:26:00|83845.3|83795.3|83844.6|83794.6|83845.5|83795.5|83844.4|83794.4|17
1622082370000|2021-05-27 02:26:10|83844.7|83794.7|83843.9|83793.9|83844.7|83794.7|83842.6|83792.6|33
1622082380000|2021-05-27 02:26:20|83843.8|83793.8|83844.3|83794.3|83844.3|83794.3|83843.7|83793.7|17
1622082390000|2021-05-27 02:26:30|83844.5|83794.5|83844.7|83794.7|83845|83795|83844.2|83794.2|25
1622082400000|2021-05-27 02:26:40|83844.6|83794.6|83842.9|83792.9|83844.7|83794.7|83841.6|83791.6|16
1622082410000|2021-05-27 02:26:50|83843.3|83793.3|83844.5|83794.5|83844.9|83794.9|83843.2|83793.2|17
1622082420000|2021-05-27 02:27:00|83844.6|83794.6|83847.1|83797.1|83848.9|83798.9|83843.3|83793.3|35
1622082430000|2021-05-27 02:27:10|83847|83797|83847.2|83797.2|83847.6|83797.6|83847|83797|16
1622082440000|2021-05-27 02:27:20|83847.4|83797.4|83850.2|83800.2|83850.2|83800.2|83846.9|83796.9|25
1622082450000|2021-05-27 02:27:30|83850.1|83800.1|83851.9|83801.9|83851.9|83801.9|83850|83800|23
1622082460000|2021-05-27 02:27:40|83851.7|83801.7|83852.2|83802.2|83852.7|83802.7|83851.6|83801.6|15
1622082470000|2021-05-27 02:27:50|83852.3|83802.3|83855.7|83805.7|83857|83807|83851.9|83801.9|21
1622082480000|2021-05-27 02:28:00|83856.1|83806.1|83856.8|83806.8|83857|83807|83854.9|83804.9|38
1622082490000|2021-05-27 02:28:10|83856.5|83806.5|83857.2|83807.2|83857.9|83807.9|83856|83806|56
1622082500000|2021-05-27 02:28:20|83857.4|83807.4|83856.4|83806.4|83857.4|83807.4|83856.2|83806.2|38
1622082510000|2021-05-27 02:28:30|83857|83807|83860|83810|83861.7|83811.7|83855.6|83805.6|32
1622082520000|2021-05-27 02:28:40|83860.1|83810.1|83857.4|83807.4|83860.3|83810.3|83857|83807|36
1622082530000|2021-05-27 02:28:50|83857.5|83807.5|83853.4|83803.4|83857.5|83807.5|83853.2|83803.2|46
1622082540000|2021-05-27 02:29:00|83853.3|83803.3|83853.4|83803.4|83853.7|83803.7|83852.9|83802.9|22
1622082550000|2021-05-27 02:29:10|83853.1|83803.1|83852.1|83802.1|83853.1|83803.1|83851.8|83801.8|18
1622082560000|2021-05-27 02:29:20|83852.2|83802.2|83849|83799|83852.4|83802.4|83849|83799|27
1622082570000|2021-05-27 02:29:30|83849.4|83799.4|83849.2|83799.2|83850.7|83800.7|83848.9|83798.9|29
1622082580000|2021-05-27 02:29:40|83849.4|83799.4|83850.3|83800.3|83851.5|83801.5|83848.7|83798.7|36
1622082590000|2021-05-27 02:29:50|83850.5|83800.5|83853.2|83803.2|83854.4|83804.4|83850.2|83800.2|40
1622082600000|2021-05-27 02:30:00|83854.3|83804.3|83848.8|83798.8|83854.3|83808.6|83832.6|83795.4|44
1622082610000|2021-05-27 02:30:10|83848.4|83798.4|83846.8|83796.8|83848.7|83798.7|83846.5|83796.5|23
1622082620000|2021-05-27 02:30:20|83846.6|83796.6|83846.4|83796.4|83846.8|83796.8|83846.1|83796.1|24
1622082630000|2021-05-27 02:30:30|83846.3|83796.3|83848.9|83798.9|83849.2|83799.2|83846|83796|26
1622082640000|2021-05-27 02:30:40|83848.8|83798.8|83849|83799|83849.8|83799.8|83848.7|83798.7|13
1622082650000|2021-05-27 02:30:50|83848.9|83798.9|83853.9|83803.9|83857.8|83816|83840.7|83798.3|37
1622082660000|2021-05-27 02:31:00|83854|83804|83852.9|83802.9|83854.8|83804.8|83851.2|83801.2|32
1622082670000|2021-05-27 02:31:10|83852.5|83802.5|83848.4|83798.4|83853.2|83803.2|83847.9|83797.9|42
1622082680000|2021-05-27 02:31:20|83848.6|83798.6|83845.2|83795.2|83848.9|83798.9|83844.4|83794.4|33
1622082690000|2021-05-27 02:31:30|83846.3|83796.3|83852.3|83802.3|83853.3|83803.3|83845.7|83795.7|49
1622082700000|2021-05-27 02:31:40|83852.2|83802.2|83851.2|83801.2|83852.5|83802.5|83850.5|83800.5|40
1622082710000|2021-05-27 02:31:50|83851.6|83801.6|83852.8|83802.8|83853.2|83803.2|83849.9|83799.9|30
1622082720000|2021-05-27 02:32:00|83852.7|83802.7|83852.7|83802.7|83853.8|83803.8|83852.7|83802.7|20
1622082730000|2021-05-27 02:32:10|83852.5|83802.5|83851.3|83801.3|83852.5|83802.5|83849.3|83799.3|34
1622082740000|2021-05-27 02:32:20|83852.5|83802.5|83851.9|83801.9|83852.5|83802.5|83851.2|83801.2|15
1622082750000|2021-05-27 02:32:30|83852.2|83802.2|83849.9|83799.9|83854.3|83804.3|83849.9|83799.9|34
1622082760000|2021-05-27 02:32:40|83849.8|83799.8|83848.2|83798.2|83850.9|83800.9|83847.6|83797.6|30
1622082770000|2021-05-27 02:32:50|83847.8|83797.8|83849.9|83799.9|83849.9|83799.9|83847.8|83797.8|18
1622082780000|2021-05-27 02:33:00|83850|83800|83854.8|83804.8|83857.3|83807.3|83849.8|83799.8|37
1622082790000|2021-05-27 02:33:10|83854.9|83804.9|83856.6|83806.6|83856.8|83806.8|83852.4|83802.4|30
1622082800000|2021-05-27 02:33:20|83856.4|83806.4|83858.8|83808.8|83859.2|83809.2|83856.4|83806.4|31
1622082810000|2021-05-27 02:33:30|83859.2|83809.2|83862.3|83812.3|83863.3|83813.3|83859.2|83809.2|30
1622082820000|2021-05-27 02:33:40|83862.2|83812.2|83863.7|83813.7|83863.9|83813.9|83862|83812|15
1622082830000|2021-05-27 02:33:50|83864|83814|83864.1|83814.1|83864.6|83814.6|83863.5|83813.5|20
1622082840000|2021-05-27 02:34:00|83864.2|83814.2|83866.4|83816.4|83866.8|83816.8|83863.6|83813.6|34
1622082850000|2021-05-27 02:34:10|83866.5|83816.5|83866.9|83816.9|83867.2|83817.2|83865.9|83815.9|21
1622082860000|2021-05-27 02:34:20|83866.8|83816.8|83868.9|83818.9|83868.9|83818.9|83866.3|83816.3|34
1622082870000|2021-05-27 02:34:30|83868.8|83818.8|83868.9|83818.9|83869.2|83819.2|83868.4|83818.4|29
1622082880000|2021-05-27 02:34:40|83868.5|83818.5|83863.5|83813.5|83869.7|83819.7|83863.5|83813.5|37
1622082890000|2021-05-27 02:34:50|83862.7|83812.7|83863.7|83813.7|83864.8|83814.8|83861.1|83811.1|37
1622082900000|2021-05-27 02:35:00|83863.8|83813.8|83856.2|83806.2|83863.8|83813.8|83855.6|83805.6|44
1622082910000|2021-05-27 02:35:10|83856.5|83806.5|83856.8|83806.8|83857.2|83818.7|83843|83804.3|37
1622082920000|2021-05-27 02:35:20|83856.9|83806.9|83857.2|83807.2|83857.2|83807.2|83856.9|83806.9|6
1622082930000|2021-05-27 02:35:30|83857.4|83807.4|83856.4|83806.4|83857.4|83807.4|83855.1|83805.1|30
1622082940000|2021-05-27 02:35:40|83856.5|83806.5|83857.5|83807.5|83859.1|83809.1|83856|83806|47
1622082950000|2021-05-27 02:35:50|83857|83807|83855.2|83805.2|83857.1|83807.1|83855|83805|21
1622082960000|2021-05-27 02:36:00|83855.1|83805.1|83857.4|83807.4|83858|83808|83854.1|83804.1|33
1622082970000|2021-05-27 02:36:10|83857.3|83807.3|83855.4|83805.4|83857.3|83807.3|83855|83805|27
1622082980000|2021-05-27 02:36:20|83855.2|83805.2|83855.6|83805.6|83855.6|83805.6|83854.5|83804.5|19
1622082990000|2021-05-27 02:36:30|83855.3|83805.3|83856|83806|83856.1|83806.1|83854.9|83804.9|15
1622083000000|2021-05-27 02:36:40|83856.2|83806.2|83855.9|83805.9|83856.4|83806.4|83855.5|83805.5|10
1622083010000|2021-05-27 02:36:50|83856.2|83806.2|83856.2|83806.2|83856.7|83806.7|83855.6|83805.6|19
1622083020000|2021-05-27 02:37:00|83856.1|83806.1|83855.9|83805.9|83856.1|83806.1|83855.6|83805.6|12
1622083030000|2021-05-27 02:37:10|83855.8|83805.8|83856.5|83806.5|83858|83808|83855.8|83805.8|27
1622083040000|2021-05-27 02:37:20|83855.7|83805.7|83853.1|83803.1|83855.9|83805.9|83853.1|83803.1|28
1622083050000|2021-05-27 02:37:30|83853|83803|83851.7|83801.7|83855|83805|83850.8|83800.8|25
1622083060000|2021-05-27 02:37:40|83851.4|83801.4|83855.3|83805.3|83855.9|83805.9|83851.4|83801.4|33
1622083070000|2021-05-27 02:37:50|83855.9|83805.9|83855.4|83805.4|83855.9|83805.9|83855.2|83805.2|9
1622083080000|2021-05-27 02:38:00|83855.8|83805.8|83853.9|83803.9|83855.8|83805.8|83853.7|83803.7|16
1622083090000|2021-05-27 02:38:10|83854.2|83804.2|83855.9|83805.9|83856.3|83806.3|83853.9|83803.9|26
1622083100000|2021-05-27 02:38:20|83855.2|83805.2|83852.8|83802.8|83855.2|83805.2|83852.3|83802.3|38
1622083110000|2021-05-27 02:38:30|83852.2|83802.2|83856.4|83806.4|83856.8|83806.8|83852.2|83802.2|27
1622083120000|2021-05-27 02:38:40|83855.9|83805.9|83856.1|83806.1|83856.4|83806.4|83855.7|83805.7|15
1622083130000|2021-05-27 02:38:50|83856.4|83806.4|83855.1|83805.1|83857.1|83807.1|83854.8|83804.8|28
1622083140000|2021-05-27 02:39:00|83855.3|83805.3|83855.3|83805.3|83855.6|83805.6|83854.7|83804.7|23
1622083150000|2021-05-27 02:39:10|83855.4|83805.4|83853.1|83803.1|83855.7|83805.7|83852.7|83802.7|24
1622083160000|2021-05-27 02:39:20|83852.9|83802.9|83854.2|83804.2|83854.6|83804.6|83852.9|83802.9|27
1622083170000|2021-05-27 02:39:30|83854|83804|83853.1|83803.1|83854.1|83804.1|83852.4|83802.4|15
1622083180000|2021-05-27 02:39:40|83853.3|83803.3|83852.3|83802.3|83853.3|83803.3|83851.6|83801.6|21
1622083190000|2021-05-27 02:39:50|83852.5|83802.5|83852.1|83802.1|83852.6|83802.6|83851.7|83801.7|21
1622083200000|2021-05-27 02:40:00|83851.9|83801.9|83853.2|83803.2|83853.3|83803.3|83851.7|83801.7|14
1622083210000|2021-05-27 02:40:10|83853.1|83803.1|83852.9|83802.9|83853.2|83803.2|83850.8|83800.8|19
1622083220000|2021-05-27 02:40:20|83852.8|83802.8|83847.9|83797.9|83853|83810.2|83834.9|83797.8|19
1622083230000|2021-05-27 02:40:30|83847.2|83797.2|83848|83798|83848.4|83798.4|83847.2|83797.2|31
1622083240000|2021-05-27 02:40:40|83848.1|83798.1|83847|83797|83848.1|83798.1|83846.9|83796.9|15
1622083250000|2021-05-27 02:40:50|83846.8|83796.8|83845.9|83795.9|83846.8|83796.8|83845.9|83795.9|14
1622083260000|2021-05-27 02:41:00|83845.8|83795.8|83842.5|83792.5|83845.8|83795.8|83842.2|83792.2|17
1622083270000|2021-05-27 02:41:10|83842.4|83792.4|83841.7|83791.7|83842.5|83792.5|83841.4|83791.4|14
1622083280000|2021-05-27 02:41:20|83841.6|83791.6|83834.8|83784.8|83841.9|83791.9|83833.9|83783.9|35
1622083290000|2021-05-27 02:41:30|83835.1|83785.1|83832.3|83782.3|83835.1|83785.1|83831.7|83781.7|31
1622083300000|2021-05-27 02:41:40|83832.7|83782.7|83834.6|83784.6|83838.3|83788.3|83832.7|83782.7|56
1622083310000|2021-05-27 02:41:50|83834.5|83784.5|83833.5|83783.5|83834.5|83784.5|83833.4|83783.4|17
1622083320000|2021-05-27 02:42:00|83833.3|83783.3|83832.3|83782.3|83833.3|83783.3|83831.6|83781.6|31
1622083330000|2021-05-27 02:42:10|83832.1|83782.1|83831.8|83781.8|83832.9|83782.9|83831.6|83781.6|17
1622083340000|2021-05-27 02:42:20|83832.1|83782.1|83832|83782|83832.2|83782.2|83830.9|83780.9|29
1622083350000|2021-05-27 02:42:30|83831.3|83781.3|83840.9|83790.9|83842.1|83792.1|83831.3|83781.3|46
1622083360000|2021-05-27 02:42:40|83841|83791|83839.5|83789.5|83841.3|83791.3|83838.9|83788.9|21
1622083370000|2021-05-27 02:42:50|83839.4|83789.4|83839.5|83789.5|83839.8|83789.8|83839.2|83789.2|8
1622083380000|2021-05-27 02:43:00|83839.6|83789.6|83840.3|83790.3|83840.6|83790.6|83839.6|83789.6|17
1622083390000|2021-05-27 02:43:10|83840.1|83790.1|83840.2|83790.2|83840.4|83790.4|83839.6|83789.6|11
1622083400000|2021-05-27 02:43:20|83840.3|83790.3|83841.8|83791.8|83842|83792|83839.8|83789.8|27
1622083410000|2021-05-27 02:43:30|83842|83792|83845.7|83795.7|83846|83804.5|83829.2|83791.6|39
1622083420000|2021-05-27 02:43:40|83845.8|83795.8|83845.6|83795.6|83846.4|83796.4|83845.4|83795.4|16
1622083430000|2021-05-27 02:43:50|83845.5|83795.5|83843.6|83793.6|83847|83797|83843.2|83793.2|36
1622083440000|2021-05-27 02:44:00|83843.9|83793.9|83840.8|83790.8|83844.5|83794.5|83838.3|83788.3|38
1622083450000|2021-05-27 02:44:10|83840.9|83790.9|83841.5|83791.5|83841.6|83791.6|83838.7|83788.7|37
1622083460000|2021-05-27 02:44:20|83842|83792|83837.6|83787.6|83844.4|83794.4|83837.6|83787.6|46
1622083470000|2021-05-27 02:44:30|83837.5|83787.5|83837.9|83787.9|83841.9|83791.9|83836.4|83786.4|38
1622083480000|2021-05-27 02:44:40|83838.1|83788.1|83845.9|83795.9|83846.6|83796.6|83838.1|83788.1|41
1622083490000|2021-05-27 02:44:50|83845.8|83795.8|83846.1|83796.1|83846.1|83796.1|83843.3|83793.3|27
1622083500000|2021-05-27 02:45:00|83845.2|83795.2|83838.6|83788.6|83845.2|83795.2|83838.5|83788.5|34
1622083510000|2021-05-27 02:45:10|83839.3|83789.3|83838.8|83788.8|83839.3|83789.3|83838.6|83788.6|20
1622083520000|2021-05-27 02:45:20|83839|83789|83844.4|83794.4|83844.4|83794.4|83838.5|83788.5|29
1622083530000|2021-05-27 02:45:30|83844.3|83794.3|83845.2|83795.2|83845.5|83795.5|83843.7|83793.7|17
1622083540000|2021-05-27 02:45:40|83845.1|83795.1|83843.4|83793.4|83845.7|83795.7|83842.9|83792.9|19
1622083550000|2021-05-27 02:45:50|83843.2|83793.2|83843.6|83793.6|83845.6|83795.6|83842.8|83792.8|26
1622083560000|2021-05-27 02:46:00|83843.7|83793.7|83837.7|83787.7|83844.3|83794.3|83837.5|83787.5|30
1622083570000|2021-05-27 02:46:10|83837.8|83787.8|83832.6|83782.6|83837.8|83787.8|83832.4|83782.4|32
1622083580000|2021-05-27 02:46:20|83832.5|83782.5|83828.2|83778.2|83832.6|83782.6|83828.1|83778.1|42
1622083590000|2021-05-27 02:46:30|83828|83778|83826.1|83776.1|83828|83778|83825|83775|33
1622083600000|2021-05-27 02:46:40|83827.1|83777.1|83824.9|83774.9|83827.1|83777.1|83824.2|83774.2|14
1622083610000|2021-05-27 02:46:50|83824.5|83774.5|83821.6|83771.6|83824.7|83774.7|83821.2|83771.2|23
1622083620000|2021-05-27 02:47:00|83822|83772|83820.9|83770.9|83823.8|83773.8|83820.3|83770.3|29
1622083630000|2021-05-27 02:47:10|83821|83771|83821.3|83771.3|83821.4|83771.4|83821|83771|10
1622083640000|2021-05-27 02:47:20|83821.2|83771.2|83829.1|83779.1|83833.5|83783.5|83821.2|83771.2|40
1622083650000|2021-05-27 02:47:30|83829|83779|83828.4|83778.4|83829|83779|83828.2|83778.2|15
1622083660000|2021-05-27 02:47:40|83828.5|83778.5|83828.1|83778.1|83828.9|83778.9|83827.3|83777.3|18
1622083670000|2021-05-27 02:47:50|83830.4|83780.4|83828.5|83778.5|83831.4|83781.4|83828.4|83778.4|19
1622083680000|2021-05-27 02:48:00|83828.4|83778.4|83826.6|83776.6|83828.5|83778.5|83825.7|83775.7|25
1622083690000|2021-05-27 02:48:10|83826.5|83776.5|83826.4|83776.4|83827|83777|83826.3|83776.3|15
1622083700000|2021-05-27 02:48:20|83826.8|83776.8|83826.1|83776.1|83827.3|83777.3|83825|83775|26
1622083710000|2021-05-27 02:48:30|83826.4|83776.4|83826.3|83776.3|83826.8|83776.8|83824.7|83774.7|17
1622083720000|2021-05-27 02:48:40|83826.2|83776.2|83827.7|83777.7|83827.7|83777.7|83826|83776|15
1622083730000|2021-05-27 02:48:50|83827.8|83777.8|83828.3|83778.3|83828.4|83778.4|83827.5|83777.5|14
1622083740000|2021-05-27 02:49:00|83828.5|83778.5|83822.8|83772.8|83828.5|83778.5|83822.8|83772.8|38
1622083750000|2021-05-27 02:49:10|83822.4|83772.4|83822|83772|83822.8|83772.8|83821.5|83771.5|23
1622083760000|2021-05-27 02:49:20|83822.2|83772.2|83823.1|83773.1|83824.3|83774.3|83822.2|83772.2|18
1622083770000|2021-05-27 02:49:30|83823|83773|83825.1|83775.1|83825.1|83775.1|83823|83773|22
1622083780000|2021-05-27 02:49:40|83825.2|83775.2|83826.4|83776.4|83827.3|83777.3|83825.2|83775.2|43
1622083790000|2021-05-27 02:49:50|83826.3|83776.3|83824.6|83774.6|83826.3|83776.3|83824.5|83774.5|25
1622083800000|2021-05-27 02:50:00|83824.5|83774.5|83821.9|83771.9|83824.5|83774.5|83821.7|83771.7|24
1622083810000|2021-05-27 02:50:10|83822|83772|83821.1|83771.1|83822|83772|83820.2|83770.2|21
1622083820000|2021-05-27 02:50:20|83821|83771|83821.7|83771.7|83821.9|83771.9|83819.9|83769.9|16
1622083830000|2021-05-27 02:50:30|83821.6|83771.6|83822|83772|83822.8|83772.8|83821.6|83771.6|17
1622083840000|2021-05-27 02:50:40|83821.3|83771.3|83820.5|83770.5|83821.3|83771.3|83820.4|83770.4|7
1622083850000|2021-05-27 02:50:50|83820.6|83770.6|83818.9|83768.9|83820.7|83770.7|83818.6|83768.6|24
1622083860000|2021-05-27 02:51:00|83819.1|83769.1|83819.9|83769.9|83819.9|83769.9|83818.5|83768.5|19
1622083870000|2021-05-27 02:51:10|83819.7|83769.7|83818.8|83768.8|83819.9|83769.9|83818.4|83768.4|23
1622083880000|2021-05-27 02:51:20|83818.7|83768.7|83820.1|83770.1|83820.1|83770.1|83817.3|83767.3|21
1622083890000|2021-05-27 02:51:30|83820.7|83770.7|83823|83773|83824.1|83774.1|83820.4|83770.4|34
1622083900000|2021-05-27 02:51:40|83822.9|83772.9|83825.2|83775.2|83826|83776|83822.9|83772.9|25
1622083910000|2021-05-27 02:51:50|83824.8|83774.8|83824|83774|83825.8|83775.8|83824|83774|18
1622083920000|2021-05-27 02:52:00|83823.7|83773.7|83824.4|83774.4|83826.4|83776.4|83822.9|83772.9|32
1622083930000|2021-05-27 02:52:10|83823.2|83773.2|83826|83776|83826.7|83776.7|83821.9|83771.9|25
1622083940000|2021-05-27 02:52:20|83826.2|83776.2|83826.4|83776.4|83827.2|83777.2|83824.4|83774.4|15
1622083950000|2021-05-27 02:52:30|83826.6|83776.6|83820.1|83770.1|83826.6|83776.6|83820.1|83770.1|19
1622083960000|2021-05-27 02:52:40|83820.9|83770.9|83823.1|83773.1|83823.8|83773.8|83820|83770|17
1622083970000|2021-05-27 02:52:50|83823.9|83773.9|83821.2|83771.2|83823.9|83773.9|83820.6|83770.6|21
1622083980000|2021-05-27 02:53:00|83821|83771|83821.2|83771.2|83822.1|83772.1|83821|83771|12
1622083990000|2021-05-27 02:53:10|83820.9|83770.9|83819.6|83769.6|83821.5|83771.5|83819.5|83769.5|22
1622084000000|2021-05-27 02:53:20|83819.4|83769.4|83821|83771|83821.7|83771.7|83817.3|83767.3|16
1622084010000|2021-05-27 02:53:30|83820.9|83770.9|83819.3|83769.3|83820.9|83783.3|83806.7|83769.3|17
1622084020000|2021-05-27 02:53:40|83819.4|83769.4|83819|83769|83819.9|83782.2|83806.8|83768.6|22
1622084030000|2021-05-27 02:53:50|83818.9|83768.9|83817.2|83767.2|83819|83769|83817.1|83767.1|19
1622084040000|2021-05-27 02:54:00|83817.3|83767.3|83815.1|83765.1|83817.3|83767.3|83814.8|83764.8|22
1622084050000|2021-05-27 02:54:10|83815.2|83765.2|83817.1|83767.1|83817.1|83767.1|83815.2|83765.2|8
1622084060000|2021-05-27 02:54:20|83816.7|83766.7|83815.2|83765.2|83816.7|83766.7|83815.1|83765.1|23
1622084070000|2021-05-27 02:54:30|83814.8|83764.8|83812.4|83762.4|83814.8|83764.8|83812.4|83762.4|17
1622084080000|2021-05-27 02:54:40|83812.7|83762.7|83812.9|83762.9|83813.5|83763.5|83812.1|83762.1|21
1622084090000|2021-05-27 02:54:50|83812.6|83762.6|83814.1|83764.1|83814.1|83764.1|83812.6|83762.6|12
1622084100000|2021-05-27 02:55:00|83814|83764|83814.6|83764.6|83815.7|83778|83803|83762.6|28
1622084110000|2021-05-27 02:55:10|83814.2|83764.2|83812.5|83762.5|83814.2|83764.2|83812.1|83762.1|25
1622084120000|2021-05-27 02:55:20|83812.6|83762.6|83813.7|83763.7|83814.4|83764.4|83812.3|83762.3|24
1622084130000|2021-05-27 02:55:30|83813.8|83763.8|83814.6|83764.6|83814.6|83764.6|83812.6|83762.6|18
1622084140000|2021-05-27 02:55:40|83814.4|83764.4|83814.2|83764.2|83814.4|83764.4|83812.6|83762.6|14
1622084150000|2021-05-27 02:55:50|83814.4|83764.4|83813.7|83763.7|83814.4|83764.4|83812.9|83762.9|10
1622084160000|2021-05-27 02:56:00|83814.3|83764.3|83814.2|83764.2|83815.1|83765.1|83811.4|83761.4|40
1622084170000|2021-05-27 02:56:10|83814.1|83764.1|83816|83766|83816.2|83766.2|83813.8|83763.8|26
1622084180000|2021-05-27 02:56:20|83816.1|83766.1|83816.1|83766.1|83816.1|83766.1|83815.5|83765.5|24
1622084190000|2021-05-27 02:56:30|83816.2|83766.2|83816|83766|83817.3|83767.3|83815.9|83765.9|21
1622084200000|2021-05-27 02:56:40|83815.9|83765.9|83817.5|83767.5|83817.5|83767.5|83815.9|83765.9|17
1622084210000|2021-05-27 02:56:50|83817.6|83767.6|83819|83769|83819.7|83769.7|83817.5|83767.5|31
1622084220000|2021-05-27 02:57:00|83819.1|83769.1|83819.1|83769.1|83819.5|83769.5|83819|83769|25
1622084230000|2021-05-27 02:57:10|83818.6|83768.6|83818.1|83768.1|83818.8|83768.8|83817.9|83767.9|24
1622084240000|2021-05-27 02:57:20|83818.2|83768.2|83817|83767|83818.4|83768.4|83816.2|83766.2|19
1622084250000|2021-05-27 02:57:30|83817.2|83767.2|83811.7|83761.7|83817.2|83767.2|83811.7|83761.7|27
1622084260000|2021-05-27 02:57:40|83811.9|83761.9|83812.8|83762.8|83813|83763|83811|83761|21
1622084270000|2021-05-27 02:57:50|83812.9|83762.9|83813.5|83763.5|83813.6|83763.6|83812.8|83762.8|13
1622084280000|2021-05-27 02:58:00|83813.7|83763.7|83816.1|83766.1|83816.3|83766.3|83813.5|83763.5|15
1622084290000|2021-05-27 02:58:10|83816.4|83766.4|83819.3|83769.3|83819.9|83782.3|83807|83766.1|43
1622084300000|2021-05-27 02:58:20|83819.6|83769.6|83819.2|83769.2|83820.1|83770.1|83819.1|83769.1|12
1622084310000|2021-05-27 02:58:30|83818.9|83768.9|83817.3|83767.3|83819|83769|83816.7|83766.7|20
1622084320000|2021-05-27 02:58:40|83817.5|83767.5|83805.3|83780.3|83817.6|83780.4|83805.2|83766.9|20
1622084330000|2021-05-27 02:58:50|83805|83780|83817|83767|83818|83780|83805|83767|14
1622084340000|2021-05-27 02:59:00|83816.9|83766.9|83816.7|83766.7|83817.4|83767.4|83816.7|83766.7|10
1622084350000|2021-05-27 02:59:10|83817.5|83767.5|83821.6|83771.6|83822.6|83772.6|83816.4|83766.4|22
1622084360000|2021-05-27 02:59:20|83821.9|83771.9|83825.8|83775.8|83826|83776|83821.8|83771.8|31
1622084370000|2021-05-27 02:59:30|83826|83776|83828.6|83778.6|83828.6|83789.5|83814.3|83775.5|16
1622084380000|2021-05-27 02:59:40|83828.7|83778.7|83831.8|83781.8|83835.2|83785.2|83828.7|83778.7|49
1622084390000|2021-05-27 02:59:50|83831.4|83781.4|83829.2|83779.2|83831.4|83781.4|83828.6|83778.6|29
1622084400000|2021-05-27 03:00:00|83829.3|83779.3|83822.7|83772.7|83829.3|83779.3|83822.5|83772.5|45
1622084410000|2021-05-27 03:00:10|83823|83773|83823|83773|83823.7|83773.7|83821|83771|28
1622084420000|2021-05-27 03:00:20|83822.8|83772.8|83822.7|83772.7|83825.5|83775.5|83822.6|83772.6|29
1622084430000|2021-05-27 03:00:30|83822.8|83772.8|83823.5|83773.5|83823.9|83773.9|83822.4|83772.4|29
1622084440000|2021-05-27 03:00:40|83823.4|83773.4|83823.5|83773.5|83826.5|83776.5|83823.1|83773.1|27
1622084450000|2021-05-27 03:00:50|83823.3|83773.3|83827.9|83777.9|83828.1|83778.1|83823.3|83773.3|25
1622084460000|2021-05-27 03:01:00|83827.7|83777.7|83825.9|83775.9|83828.1|83778.1|83825.4|83775.4|21
1622084470000|2021-05-27 03:01:10|83826.1|83776.1|83833|83783|83834|83784|83825.2|83775.2|35
1622084480000|2021-05-27 03:01:20|83833.1|83783.1|83835.3|83785.3|83835.5|83785.5|83832.4|83782.4|25
1622084490000|2021-05-27 03:01:30|83835.1|83785.1|83832.3|83782.3|83835.8|83785.8|83832.3|83782.3|36
1622084500000|2021-05-27 03:01:40|83832.4|83782.4|83833.6|83783.6|83833.8|83783.8|83832.4|83782.4|29
1622084510000|2021-05-27 03:01:50|83833.3|83783.3|83836.4|83786.4|83837.2|83787.2|83831.8|83781.8|35
1622084520000|2021-05-27 03:02:00|83836.7|83786.7|83836.2|83786.2|83836.8|83786.8|83833.9|83783.9|31
1622084530000|2021-05-27 03:02:10|83835.9|83785.9|83835|83785|83836.8|83786.8|83835|83785|38
1622084540000|2021-05-27 03:02:20|83834.8|83784.8|83836.6|83786.6|83837.2|83787.2|83833.6|83783.6|34
1622084550000|2021-05-27 03:02:30|83836.7|83786.7|83842.4|83792.4|83843.1|83793.1|83836.7|83786.7|42
1622084560000|2021-05-27 03:02:40|83842.5|83792.5|83846|83796|83846.5|83796.5|83842.5|83792.5|36
1622084570000|2021-05-27 03:02:50|83846.2|83796.2|83844.3|83794.3|83846.6|83796.6|83844.3|83794.3|24
1622084580000|2021-05-27 03:03:00|83844.6|83794.6|83851.7|83801.7|83853|83803|83844.6|83794.6|60
1622084590000|2021-05-27 03:03:10|83852.4|83802.4|83851.8|83801.8|83853.2|83803.2|83851.4|83801.4|44
1622084600000|2021-05-27 03:03:20|83851.4|83801.4|83852.1|83802.1|83852.4|83802.4|83851.4|83801.4|25
1622084610000|2021-05-27 03:03:30|83852.2|83802.2|83851.2|83801.2|83852.2|83802.2|83850.5|83800.5|24
1622084620000|2021-05-27 03:03:40|83851.3|83801.3|83853.4|83803.4|83854.1|83804.1|83851.3|83801.3|30
1622084630000|2021-05-27 03:03:50|83853.3|83803.3|83855.3|83805.3|83855.5|83805.5|83853.2|83803.2|30
1622084640000|2021-05-27 03:04:00|83855.6|83805.6|83862.8|83812.8|83863|83813|83854.7|83804.7|46
1622084650000|2021-05-27 03:04:10|83863|83813|83866.7|83816.7|83866.9|83816.9|83862.4|83812.4|34
1622084660000|2021-05-27 03:04:20|83866.3|83816.3|83865.3|83815.3|83868.1|83818.1|83864.2|83814.2|53
1622084670000|2021-05-27 03:04:30|83864.6|83814.6|83863.1|83813.1|83864.8|83814.8|83862.9|83812.9|20
1622084680000|2021-05-27 03:04:40|83863|83813|83862.2|83812.2|83863.9|83813.9|83861.8|83811.8|28
1622084690000|2021-05-27 03:04:50|83862.3|83812.3|83860.8|83810.8|83862.4|83812.4|83860.6|83810.6|17
1622084700000|2021-05-27 03:05:00|83861|83811|83860.2|83810.2|83861.4|83811.4|83860|83810|30
1622084710000|2021-05-27 03:05:10|83860.4|83810.4|83861.4|83811.4|83861.8|83811.8|83860.4|83810.4|29
1622084720000|2021-05-27 03:05:20|83861.3|83811.3|83865|83815|83865.6|83815.6|83858.8|83808.8|35
1622084730000|2021-05-27 03:05:30|83865.2|83815.2|83862.9|83812.9|83865.7|83815.7|83862.6|83812.6|34
1622084740000|2021-05-27 03:05:40|83861.7|83811.7|83863.1|83813.1|83864.5|83814.5|83861.6|83811.6|36
1622084750000|2021-05-27 03:05:50|83862.9|83812.9|83864.2|83814.2|83868.1|83818.1|83859.6|83809.6|44
1622084760000|2021-05-27 03:06:00|83864.3|83814.3|83861.7|83811.7|83865.2|83815.2|83861.5|83811.5|32
1622084770000|2021-05-27 03:06:10|83862.1|83812.1|83862.8|83812.8|83863.1|83813.1|83861.6|83811.6|31
1622084780000|2021-05-27 03:06:20|83862.3|83812.3|83855.7|83805.7|83862.3|83812.3|83855.7|83805.7|37
1622084790000|2021-05-27 03:06:30|83857.5|83807.5|83860.3|83810.3|83861.1|83819.4|83842.8|83806.1|28
1622084800000|2021-05-27 03:06:40|83860.1|83810.1|83861.3|83811.3|83861.6|83811.6|83860.1|83810.1|17
1622084810000|2021-05-27 03:06:50|83861.4|83811.4|83861.5|83811.5|83863.9|83813.9|83861.4|83811.4|39
1622084820000|2021-05-27 03:07:00|83862|83812|83863.8|83813.8|83863.8|83813.8|83860|83810|34
1622084830000|2021-05-27 03:07:10|83864.2|83814.2|83861|83811|83864.5|83814.5|83860|83810|45
1622084840000|2021-05-27 03:07:20|83860.9|83810.9|83858.4|83808.4|83861.1|83811.1|83856.4|83806.4|61
1622084850000|2021-05-27 03:07:30|83858.2|83808.2|83862.1|83812.1|83862.5|83812.5|83858.2|83808.2|33
1622084860000|2021-05-27 03:07:40|83862.3|83812.3|83863.9|83813.9|83864.3|83814.3|83862.3|83812.3|36
1622084870000|2021-05-27 03:07:50|83863.8|83813.8|83861.9|83811.9|83863.9|83813.9|83861.9|83811.9|23
1622084880000|2021-05-27 03:08:00|83862.1|83812.1|83857.8|83807.8|83862.2|83812.2|83857.8|83807.8|37
1622084890000|2021-05-27 03:08:10|83858.1|83808.1|83853.5|83803.5|83859|83809|83853.5|83803.5|46
1622084900000|2021-05-27 03:08:20|83853|83803|83854.5|83804.5|83856.6|83806.6|83851.7|83801.7|61
1622084910000|2021-05-27 03:08:30|83854.6|83804.6|83848.6|83798.6|83854.8|83804.8|83848.6|83798.6|36
1622084920000|2021-05-27 03:08:40|83848.3|83798.3|83847.3|83797.3|83848.8|83798.8|83847|83797|21
1622084930000|2021-05-27 03:08:50|83847.1|83797.1|83846.2|83796.2|83849.4|83799.4|83844.3|83794.3|57
1622084940000|2021-05-27 03:09:00|83846|83796|83848.2|83798.2|83848.5|83798.5|83844|83794|29
1622084950000|2021-05-27 03:09:10|83848.6|83798.6|83848.8|83798.8|83849.6|83799.6|83848.4|83798.4|23
1622084960000|2021-05-27 03:09:20|83849.2|83799.2|83858.6|83808.6|83860.3|83810.3|83849.2|83799.2|51
1622084970000|2021-05-27 03:09:30|83859.1|83809.1|83857.1|83807.1|83859.2|83809.2|83855.8|83805.8|30
1622084980000|2021-05-27 03:09:40|83857|83807|83857.1|83807.1|83858.9|83808.9|83856.5|83806.5|46
1622084990000|2021-05-27 03:09:50|83857.3|83807.3|83856.3|83806.3|83858.6|83808.6|83856.3|83806.3|39
1622085000000|2021-05-27 03:10:00|83857.2|83807.2|83857|83807|83857.8|83819.9|83844.3|83806.1|30
1622085010000|2021-05-27 03:10:10|83856.6|83806.6|83856.8|83806.8|83856.9|83820.2|83844.6|83806.6|27
1622085020000|2021-05-27 03:10:20|83856.7|83806.7|83851.5|83801.5|83856.9|83806.9|83850.7|83800.7|30
1622085030000|2021-05-27 03:10:30|83852.3|83802.3|83851.7|83801.7|83852.3|83802.3|83851.3|83801.3|23
1622085040000|2021-05-27 03:10:40|83851.9|83801.9|83848.1|83798.1|83852|83802|83847.6|83797.6|22
1622085050000|2021-05-27 03:10:50|83848.4|83798.4|83850.7|83800.7|83850.9|83800.9|83848.2|83798.2|18
1622085060000|2021-05-27 03:11:00|83850.5|83800.5|83850.3|83800.3|83850.6|83800.6|83849.8|83799.8|13
1622085070000|2021-05-27 03:11:10|83850.1|83800.1|83850.1|83800.1|83850.5|83800.5|83850.1|83800.1|8
1622085080000|2021-05-27 03:11:20|83850|83800|83850.4|83800.4|83850.6|83800.6|83849.6|83799.6|11
1622085090000|2021-05-27 03:11:30|83850.2|83800.2|83848.8|83798.8|83850.2|83800.2|83848.6|83798.6|17
1622085100000|2021-05-27 03:11:40|83848.6|83798.6|83844.2|83794.2|83848.6|83798.6|83843.8|83793.8|51
1622085110000|2021-05-27 03:11:50|83844.3|83794.3|83844.8|83794.8|83844.8|83794.8|83843.9|83793.9|28
1622085120000|2021-05-27 03:12:00|83844.6|83794.6|83844.7|83794.7|83845.4|83795.4|83844|83794|21
1622085130000|2021-05-27 03:12:10|83843.9|83793.9|83840.8|83790.8|83844.4|83794.4|83840.8|83790.8|21
1622085140000|2021-05-27 03:12:20|83840.4|83790.4|83838.8|83788.8|83841.6|83791.6|83838.7|83788.7|35
1622085150000|2021-05-27 03:12:30|83839.1|83789.1|83838.4|83788.4|83839.1|83789.1|83837.9|83787.9|17
1622085160000|2021-05-27 03:12:40|83837.6|83787.6|83838.7|83788.7|83841.2|83791.2|83837.6|83787.6|22
1622085170000|2021-05-27 03:12:50|83838.6|83788.6|83838.6|83788.6|83840.8|83790.8|83838.4|83788.4|15
1622085180000|2021-05-27 03:13:00|83838.7|83788.7|83838.9|83788.9|83839.4|83789.4|83838.3|83788.3|10
1622085190000|2021-05-27 03:13:10|83838.8|83788.8|83843.9|83793.9|83844.2|83794.2|83838.8|83788.8|27
1622085200000|2021-05-27 03:13:20|83843.8|83793.8|83830.5|83805.5|83844|83805.9|83830|83792.5|33
1622085210000|2021-05-27 03:13:30|83842.9|83792.9|83843.5|83793.5|83843.5|83793.5|83842.2|83792.2|18
1622085220000|2021-05-27 03:13:40|83843.4|83793.4|83845.2|83795.2|83845.2|83795.2|83843.4|83793.4|28
1622085230000|2021-05-27 03:13:50|83845.1|83795.1|83834.7|83809.7|83847.5|83809.8|83834.7|83794.9|21
1622085240000|2021-05-27 03:14:00|83834.6|83809.6|83846.8|83796.8|83848.1|83809.6|83834.6|83795|34
1622085250000|2021-05-27 03:14:10|83846.9|83796.9|83846|83796|83847|83797|83845.9|83795.9|20
1622085260000|2021-05-27 03:14:20|83846.3|83796.3|83833.8|83808.8|83846.3|83808.8|83832.9|83795.7|19
1622085270000|2021-05-27 03:14:30|83833.7|83808.7|83845.5|83795.5|83846.3|83808.7|83833.6|83794.6|16
1622085280000|2021-05-27 03:14:40|83845.2|83795.2|83846.2|83796.2|83846.6|83808.1|83833.1|83795.2|13
1622085290000|2021-05-27 03:14:50|83846.3|83796.3|83845.2|83795.2|83846.3|83796.3|83844.9|83794.9|18
1622085300000|2021-05-27 03:15:00|83846.2|83796.2|83851.6|83801.6|83851.6|83801.6|83845|83795|25
1622085310000|2021-05-27 03:15:10|83853.4|83803.4|83853.5|83803.5|83855.7|83805.7|83852.1|83802.1|34
1622085320000|2021-05-27 03:15:20|83853.6|83803.6|83854.6|83804.6|83857.8|83807.8|83853.5|83803.5|34
1622085330000|2021-05-27 03:15:30|83854.7|83804.7|83841.3|83816.3|83855.2|83817.3|83841.2|83803.7|45
1622085340000|2021-05-27 03:15:40|83841.4|83816.4|83853.5|83803.5|83854.2|83816.4|83841.3|83803.5|20
1622085350000|2021-05-27 03:15:50|83853.9|83803.9|83856|83806|83856.9|83806.9|83853.8|83803.8|18
1622085360000|2021-05-27 03:16:00|83856.1|83806.1|83854.6|83804.6|83859.8|83809.8|83854.6|83804.6|48
1622085370000|2021-05-27 03:16:10|83854.9|83804.9|83854.4|83804.4|83857|83807|83853.1|83803.1|27
1622085380000|2021-05-27 03:16:20|83854.1|83804.1|83849.6|83799.6|83854.1|83804.1|83849.6|83799.6|44
1622085390000|2021-05-27 03:16:30|83849.7|83799.7|83849.1|83799.1|83849.9|83799.9|83849.1|83799.1|13
1622085400000|2021-05-27 03:16:40|83849.2|83799.2|83851.4|83801.4|83851.5|83801.5|83847.5|83797.5|45
1622085410000|2021-05-27 03:16:50|83851.2|83801.2|83852.5|83802.5|83852.5|83802.5|83850.3|83800.3|27
1622085420000|2021-05-27 03:17:00|83852.4|83802.4|83853.3|83803.3|83854.1|83804.1|83852.1|83802.1|24
1622085430000|2021-05-27 03:17:10|83853.1|83803.1|83853.8|83803.8|83854.7|83804.7|83853.1|83803.1|31
1622085440000|2021-05-27 03:17:20|83854.1|83804.1|83858.5|83808.5|83859.5|83809.5|83853|83803|31
1622085450000|2021-05-27 03:17:30|83858.7|83808.7|83863.3|83813.3|83863.7|83813.7|83858.7|83808.7|40
1622085460000|2021-05-27 03:17:40|83863.4|83813.4|83862.1|83812.1|83864.7|83814.7|83862.1|83812.1|41
1622085470000|2021-05-27 03:17:50|83862.2|83812.2|83858.6|83808.6|83862.9|83812.9|83858.6|83808.6|27
1622085480000|2021-05-27 03:18:00|83858.9|83808.9|83857.9|83807.9|83858.9|83808.9|83855.9|83805.9|26
1622085490000|2021-05-27 03:18:10|83856.7|83806.7|83858.9|83808.9|83858.9|83808.9|83856.7|83806.7|35
1622085500000|2021-05-27 03:18:20|83858.7|83808.7|83860.8|83810.8|83862.3|83812.3|83858.7|83808.7|40
1622085510000|2021-05-27 03:18:30|83860.7|83810.7|83859.8|83809.8|83861.8|83811.8|83858.9|83808.9|38
1622085520000|2021-05-27 03:18:40|83847.2|83822.2|83857.9|83807.9|83859.4|83822.2|83846.2|83806.6|30
1622085530000|2021-05-27 03:18:50|83857.8|83807.8|83856.8|83806.8|83857.8|83807.8|83856.1|83806.1|26
1622085540000|2021-05-27 03:19:00|83856.6|83806.6|83854.8|83804.8|83857.3|83807.3|83854.8|83804.8|25
1622085550000|2021-05-27 03:19:10|83854.7|83804.7|83855.6|83805.6|83855.6|83805.6|83854.7|83804.7|11
1622085560000|2021-05-27 03:19:20|83855.7|83805.7|83857.6|83807.6|83858|83808|83855.7|83805.7|25
1622085570000|2021-05-27 03:19:30|83857.7|83807.7|83857.2|83807.2|83859.1|83809.1|83857|83807|19
1622085580000|2021-05-27 03:19:40|83857.4|83807.4|83851.6|83801.6|83857.4|83807.4|83851.6|83801.6|39
1622085590000|2021-05-27 03:19:50|83851.7|83801.7|83851.8|83801.8|83852.1|83802.1|83849.4|83799.4|28
1622085600000|2021-05-27 03:20:00|83851.9|83801.9|83854.4|83804.4|83855.1|83805.1|83851.7|83801.7|41
1622085610000|2021-05-27 03:20:10|83854.2|83804.2|83859.4|83809.4|83859.4|83809.4|83854.2|83804.2|32
1622085620000|2021-05-27 03:20:20|83859.1|83809.1|83858|83808|83859.1|83809.1|83856.9|83806.9|47
1622085630000|2021-05-27 03:20:30|83858.1|83808.1|83858|83808|83858.4|83808.4|83856.8|83806.8|35
1622085640000|2021-05-27 03:20:40|83857.9|83807.9|83857.4|83807.4|83857.9|83807.9|83856.8|83806.8|19
1622085650000|2021-05-27 03:20:50|83857.8|83807.8|83855.5|83805.5|83857.9|83807.9|83855.5|83805.5|29
1622085660000|2021-05-27 03:21:00|83855.4|83805.4|83861.6|83811.6|83861.6|83811.6|83855|83805|47
1622085670000|2021-05-27 03:21:10|83861.3|83811.3|83862.9|83812.9|83863.1|83813.1|83861.3|83811.3|41
1622085680000|2021-05-27 03:21:20|83862.7|83812.7|83861.6|83811.6|83863.1|83813.1|83861.5|83811.5|24
1622085690000|2021-05-27 03:21:30|83861.8|83811.8|83859.6|83809.6|83863|83813|83859|83809|19
1622085700000|2021-05-27 03:21:40|83859.7|83809.7|83848.2|83823.2|83861|83823.4|83848|83809.7|24
1622085710000|2021-05-27 03:21:50|83848|83823|83859.4|83809.4|83860.9|83823|83847.3|83809.3|30
1622085720000|2021-05-27 03:22:00|83859.2|83809.2|83858.8|83808.8|83860.6|83810.6|83858.8|83808.8|24
1622085730000|2021-05-27 03:22:10|83859.2|83809.2|83860|83810|83860.3|83810.3|83859.2|83809.2|18
1622085740000|2021-05-27 03:22:20|83860.1|83810.1|83859|83809|83860.8|83823.3|83847.1|83809|7
1622085750000|2021-05-27 03:22:30|83859.1|83809.1|83861.5|83811.5|83861.8|83811.8|83857.9|83807.9|34
1622085760000|2021-05-27 03:22:40|83861.3|83811.3|83864.2|83814.2|83864.2|83814.2|83859.2|83809.2|36
1622085770000|2021-05-27 03:22:50|83864|83814|83869.1|83819.1|83869.4|83828.5|83852.5|83813.5|45
1622085780000|2021-05-27 03:23:00|83868.6|83818.6|83870.1|83820.1|83871|83821|83867.5|83817.5|61
1622085790000|2021-05-27 03:23:10|83870.3|83820.3|83870.7|83820.7|83871.2|83821.2|83869.7|83819.7|30
1622085800000|2021-05-27 03:23:20|83870.8|83820.8|83869.7|83819.7|83871.1|83821.1|83869.5|83819.5|31
1622085810000|2021-05-27 03:23:30|83869.8|83819.8|83868.1|83818.1|83869.8|83819.8|83867.9|83817.9|13
1622085820000|2021-05-27 03:23:40|83868.6|83818.6|83868.4|83818.4|83868.6|83818.6|83867.2|83817.2|12
1622085830000|2021-05-27 03:23:50|83869.2|83819.2|83865.2|83815.2|83869.2|83819.2|83865|83815|34
1622085840000|2021-05-27 03:24:00|83865.1|83815.1|83864.8|83814.8|83866.2|83816.2|83864.5|83814.5|24
1622085850000|2021-05-27 03:24:10|83864.6|83814.6|83865.8|83815.8|83865.8|83815.8|83863.5|83813.5|30
1622085860000|2021-05-27 03:24:20|83866|83816|83865.9|83815.9|83867.1|83817.1|83865.4|83815.4|21
1622085870000|2021-05-27 03:24:30|83865.3|83815.3|83865.9|83815.9|83866.3|83816.3|83865|83815|23
1622085880000|2021-05-27 03:24:40|83865.8|83815.8|83866.3|83816.3|83866.8|83816.8|83865.3|83815.3|28
1622085890000|2021-05-27 03:24:50|83864.7|83814.7|83867.2|83817.2|83867.3|83817.3|83864.7|83814.7|21
1622085900000|2021-05-27 03:25:00|83866.7|83816.7|83869|83819|83869.4|83819.4|83866.7|83816.7|35
1622085910000|2021-05-27 03:25:10|83868.9|83818.9|83870.2|83820.2|83870.2|83820.2|83867.8|83817.8|23
1622085920000|2021-05-27 03:25:20|83871|83821|83866|83816|83871.6|83821.6|83865.4|83815.4|30
1622085930000|2021-05-27 03:25:30|83866.2|83816.2|83865.2|83815.2|83866.3|83816.3|83864.2|83814.2|22
1622085940000|2021-05-27 03:25:40|83864|83814|83863.7|83813.7|83864.4|83814.4|83863|83813|19
1622085950000|2021-05-27 03:25:50|83862.8|83812.8|83859.6|83809.6|83862.8|83812.8|83859.6|83809.6|17
1622085960000|2021-05-27 03:26:00|83860.1|83810.1|83857.2|83807.2|83861|83811|83857|83807|27
1622085970000|2021-05-27 03:26:10|83857|83807|83856.1|83806.1|83857.4|83807.4|83856.1|83806.1|23
1622085980000|2021-05-27 03:26:20|83855.6|83805.6|83849.4|83799.4|83855.6|83805.6|83849.2|83799.2|35
1622085990000|2021-05-27 03:26:30|83849.2|83799.2|83847.1|83797.1|83849.2|83799.2|83846.2|83796.2|16
1622086000000|2021-05-27 03:26:40|83846.8|83796.8|83846.7|83796.7|83847.5|83797.5|83845.9|83795.9|11
1622086010000|2021-05-27 03:26:50|83847.5|83797.5|83847.5|83797.5|83847.8|83797.8|83847|83797|15
1622086020000|2021-05-27 03:27:00|83847.6|83797.6|83848.7|83798.7|83848.7|83798.7|83847.1|83797.1|27
1622086030000|2021-05-27 03:27:10|83848.1|83798.1|83849.2|83799.2|83850.1|83800.1|83848.1|83798.1|22
1622086040000|2021-05-27 03:27:20|83849.3|83799.3|83846.6|83796.6|83849.3|83799.3|83846.5|83796.5|26
1622086050000|2021-05-27 03:27:30|83846.7|83796.7|83850.7|83800.7|83851.1|83801.1|83846.5|83796.5|20
1622086060000|2021-05-27 03:27:40|83850.8|83800.8|83857.3|83807.3|83857.3|83807.3|83849.9|83799.9|28
1622086070000|2021-05-27 03:27:50|83856.7|83806.7|83858.4|83808.4|83858.4|83808.4|83855.8|83805.8|24
1622086080000|2021-05-27 03:28:00|83858.1|83808.1|83857.5|83807.5|83859.3|83809.3|83857.2|83807.2|28
1622086090000|2021-05-27 03:28:10|83857.7|83807.7|83857.5|83807.5|83857.7|83807.7|83856.7|83806.7|8
1622086100000|2021-05-27 03:28:20|83858.1|83808.1|83854.3|83804.3|83858.1|83808.1|83854.2|83804.2|12
1622086110000|2021-05-27 03:28:30|83843.4|83818.4|83857.6|83807.6|83858.2|83818.4|83843.4|83803.9|25
1622086120000|2021-05-27 03:28:40|83857.8|83807.8|83860.6|83810.6|83860.7|83820|83844.9|83807.2|22
1622086130000|2021-05-27 03:28:50|83860.7|83810.7|83861.6|83811.6|83865.4|83815.4|83860.5|83810.5|46
1622086140000|2021-05-27 03:29:00|83861.5|83811.5|83862.8|83812.8|83863|83813|83861.5|83811.5|16
1622086150000|2021-05-27 03:29:10|83863.1|83813.1|83862.9|83812.9|83865.4|83815.4|83862.1|83812.1|32
1622086160000|2021-05-27 03:29:20|83863|83813|83846.8|83821.8|83863|83822|83845.9|83807.4|28
1622086170000|2021-05-27 03:29:30|83846.9|83821.9|83858.8|83808.8|83860|83822.3|83846.3|83808.8|24
1622086180000|2021-05-27 03:29:40|83859.1|83809.1|83858.6|83808.6|83859.1|83809.1|83858.2|83808.2|21
1622086190000|2021-05-27 03:29:50|83858.4|83808.4|83859.5|83809.5|83859.6|83809.6|83858.4|83808.4|7
1622086200000|2021-05-27 03:30:00|83860|83810|83858.3|83808.3|83860.5|83810.5|83856.4|83806.4|27
1622086210000|2021-05-27 03:30:10|83858.2|83808.2|83858.8|83808.8|83859.2|83809.2|83858.2|83808.2|11
1622086220000|2021-05-27 03:30:20|83859|83809|83858.3|83808.3|83859.4|83809.4|83858.2|83808.2|17
1622086230000|2021-05-27 03:30:30|83858.4|83808.4|83856.4|83806.4|83858.4|83808.4|83856.2|83806.2|25
1622086240000|2021-05-27 03:30:40|83854.5|83804.5|83852.2|83802.2|83856|83806|83852|83802|31
1622086250000|2021-05-27 03:30:50|83852.1|83802.1|83852|83802|83852.5|83802.5|83852|83802|16
1622086260000|2021-05-27 03:31:00|83852.1|83802.1|83851.8|83801.8|83852.6|83802.6|83851.5|83801.5|26
1622086270000|2021-05-27 03:31:10|83851.7|83801.7|83850.8|83800.8|83852|83802|83850.7|83800.7|15
1622086280000|2021-05-27 03:31:20|83852.5|83802.5|83847.2|83797.2|83852.5|83813.4|83838.4|83796.8|34
1622086290000|2021-05-27 03:31:30|83847|83797|83844.3|83794.3|83847|83797|83844.1|83794.1|25
1622086300000|2021-05-27 03:31:40|83844.4|83794.4|83845.5|83795.5|83845.6|83795.6|83843.9|83793.9|15
1622086310000|2021-05-27 03:31:50|83845.1|83795.1|83845.1|83795.1|83845.5|83795.5|83844.6|83794.6|9
1622086320000|2021-05-27 03:32:00|83845|83795|83841.6|83791.6|83845|83795|83841.2|83791.2|25
1622086330000|2021-05-27 03:32:10|83828.8|83803.8|83828.5|83803.5|83841.3|83803.9|83828.5|83790.9|21
1622086340000|2021-05-27 03:32:20|83829.1|83804.1|83838.3|83788.3|83840.3|83804.1|83825.6|83788.3|26
1622086350000|2021-05-27 03:32:30|83825.5|83800.5|83833.6|83783.6|83837.7|83800.5|83825.5|83780.4|23
1622086360000|2021-05-27 03:32:40|83833.4|83783.4|83835.1|83785.1|83836.3|83798.4|83823|83783.4|30
1622086370000|2021-05-27 03:32:50|83835.3|83785.3|83834.7|83784.7|83835.3|83785.3|83833.2|83783.2|24
1622086380000|2021-05-27 03:33:00|83836.2|83786.2|83834.9|83784.9|83836.4|83786.4|83834.9|83784.9|17
1622086390000|2021-05-27 03:33:10|83835.1|83785.1|83834.1|83784.1|83835.4|83785.4|83834.1|83784.1|17
1622086400000|2021-05-27 03:33:20|83834.3|83784.3|83833.9|83783.9|83834.3|83784.3|83833.5|83783.5|8
1622086410000|2021-05-27 03:33:30|83834|83784|83833.9|83783.9|83834.5|83784.5|83833.6|83783.6|20
1622086420000|2021-05-27 03:33:40|83834.1|83784.1|83834.4|83784.4|83834.4|83784.4|83833.8|83783.8|15
1622086430000|2021-05-27 03:33:50|83834.3|83784.3|83834.1|83784.1|83834.5|83784.5|83834.1|83784.1|7
1622086440000|2021-05-27 03:34:00|83834.3|83784.3|83834.3|83784.3|83834.5|83784.5|83834.1|83784.1|12
1622086450000|2021-05-27 03:34:10|83834.1|83784.1|83834.8|83784.8|83834.8|83797.3|83821.5|83784.1|13
1622086460000|2021-05-27 03:34:20|83834.7|83784.7|83834.5|83784.5|83835.3|83785.3|83834.2|83784.2|21
1622086470000|2021-05-27 03:34:30|83834.3|83784.3|83835.1|83785.1|83835.3|83785.3|83833.6|83783.6|21
1622086480000|2021-05-27 03:34:40|83835.2|83785.2|83835.4|83785.4|83836|83786|83835|83785|21
1622086490000|2021-05-27 03:34:50|83835.1|83785.1|83835.3|83785.3|83835.6|83785.6|83835.1|83785.1|13
1622086500000|2021-05-27 03:35:00|83835.2|83785.2|83840|83790|83840|83798.6|83821.5|83784.4|25
1622086510000|2021-05-27 03:35:10|83839.2|83789.2|83840.1|83790.1|83840.9|83790.9|83839.2|83789.2|24
1622086520000|2021-05-27 03:35:20|83841.2|83791.2|83839.2|83789.2|83842.8|83792.8|83839.2|83789.2|32
1622086530000|2021-05-27 03:35:30|83838.4|83788.4|83836.7|83786.7|83838.8|83788.8|83836.7|83786.7|22
1622086540000|2021-05-27 03:35:40|83836.5|83786.5|83835.5|83785.5|83836.7|83786.7|83834.9|83784.9|28
1622086550000|2021-05-27 03:35:50|83835.6|83785.6|83821.9|83796.9|83835.8|83796.9|83821.9|83784.7|9
1622086560000|2021-05-27 03:36:00|83834.4|83784.4|83834.1|83784.1|83834.4|83784.4|83833.6|83783.6|15
1622086570000|2021-05-27 03:36:10|83834.9|83784.9|83834|83784|83834.9|83784.9|83833.9|83783.9|13
1622086580000|2021-05-27 03:36:20|83834.6|83784.6|83833.6|83783.6|83834.6|83784.6|83830.9|83780.9|19
1622086590000|2021-05-27 03:36:30|83834.1|83784.1|83832.3|83782.3|83834.1|83795.7|83819.4|83782.1|20
1622086600000|2021-05-27 03:36:40|83832.5|83782.5|83831.7|83781.7|83833.5|83783.5|83831.4|83781.4|13
1622086610000|2021-05-27 03:36:50|83831.9|83781.9|83828.9|83778.9|83831.9|83781.9|83828.3|83778.3|27
1622086620000|2021-05-27 03:37:00|83829.2|83779.2|83829.6|83779.6|83830.7|83780.7|83829.2|83779.2|17
1622086630000|2021-05-27 03:37:10|83829.4|83779.4|83827.5|83777.5|83830.3|83780.3|83827.5|83777.5|17
1622086640000|2021-05-27 03:37:20|83827.6|83777.6|83827.5|83777.5|83828|83778|83826.5|83776.5|22
1622086650000|2021-05-27 03:37:30|83827.7|83777.7|83827.8|83777.8|83827.8|83777.8|83826.7|83776.7|13
1622086660000|2021-05-27 03:37:40|83828.1|83778.1|83827.6|83777.6|83828.1|83778.1|83827.3|83777.3|13
1622086670000|2021-05-27 03:37:50|83827.7|83777.7|83816.5|83791.5|83830.5|83792|83815|83777.5|22
1622086680000|2021-05-27 03:38:00|83816.3|83791.3|83827.6|83777.6|83827.7|83791.9|83815.4|83777.5|26
1622086690000|2021-05-27 03:38:10|83827.5|83777.5|83826.7|83776.7|83828.1|83778.1|83826.4|83776.4|29
1622086700000|2021-05-27 03:38:20|83826.4|83776.4|83827.6|83777.6|83829.2|83779.2|83826.3|83776.3|41
1622086710000|2021-05-27 03:38:30|83828|83778|83823.7|83773.7|83828|83778|83823.3|83773.3|26
1622086720000|2021-05-27 03:38:40|83823.9|83773.9|83824.8|83774.8|83825|83775|83822.9|83772.9|20
1622086730000|2021-05-27 03:38:50|83824|83774|83814|83789|83825.3|83789|83812.7|83773.6|19
1622086740000|2021-05-27 03:39:00|83813.5|83788.5|83819.2|83794.2|83831.5|83794.2|83813.2|83776.4|26
1622086750000|2021-05-27 03:39:10|83819.8|83794.8|83832.8|83782.8|83832.8|83794.8|83818.9|83781.3|22
1622086760000|2021-05-27 03:39:20|83832.7|83782.7|83831.9|83781.9|83833.6|83783.6|83831.9|83781.9|20
1622086770000|2021-05-27 03:39:30|83832.1|83782.1|83831.2|83781.2|83832.1|83782.1|83830.3|83780.3|15
1622086780000|2021-05-27 03:39:40|83831|83781|83834.3|83784.3|83834.6|83795.9|83819.1|83781|22
1622086790000|2021-05-27 03:39:50|83834.4|83784.4|83835.3|83785.3|83835.9|83796.5|83820.9|83784.4|26
1622086800000|2021-05-27 03:40:00|83835.2|83785.2|83833|83783|83835.2|83785.2|83833|83783|20
1622086810000|2021-05-27 03:40:10|83832.9|83782.9|83831.9|83781.9|83833|83783|83831.9|83781.9|11
1622086820000|2021-05-27 03:40:20|83831.5|83781.5|83828.6|83778.6|83834.6|83791.4|83815.8|83778.3|39
1622086830000|2021-05-27 03:40:30|83828.8|83778.8|83827.4|83777.4|83829|83779|83826.1|83776.1|22
1622086840000|2021-05-27 03:40:40|83827.6|83777.6|83826.9|83776.9|83828.7|83778.7|83825.7|83775.7|19
1622086850000|2021-05-27 03:40:50|83826.6|83776.6|83820.2|83770.2|83826.9|83786|83810.4|83770.1|38
1622086860000|2021-05-27 03:41:00|83820.3|83770.3|83820.3|83770.3|83821.6|83784.1|83808.1|83770.1|17
1622086870000|2021-05-27 03:41:10|83820.7|83770.7|83810.4|83785.4|83823.8|83785.4|83809.7|83770.6|19
1622086880000|2021-05-27 03:41:20|83810.3|83785.3|83824.4|83774.4|83824.5|83785.9|83810.3|83772.8|10
1622086890000|2021-05-27 03:41:30|83824.8|83774.8|83825.1|83775.1|83825.2|83775.2|83824.8|83774.8|12
1622086900000|2021-05-27 03:41:40|83825.2|83775.2|83826.1|83776.1|83826.4|83788.8|83813.5|83774.6|16
1622086910000|2021-05-27 03:41:50|83826.8|83776.8|83829.9|83779.9|83831.1|83792.3|83816.5|83776.8|40
1622086920000|2021-05-27 03:42:00|83829.7|83779.7|83828.6|83778.6|83830|83780|83828.4|83778.4|31
1622086930000|2021-05-27 03:42:10|83828.9|83778.9|83832.5|83782.5|83832.8|83782.8|83828.9|83778.9|26
1622086940000|2021-05-27 03:42:20|83832.9|83782.9|83832.3|83782.3|83832.9|83782.9|83830.7|83780.7|15
1622086950000|2021-05-27 03:42:30|83832.4|83782.4|83831.1|83781.1|83832.4|83782.4|83830.9|83780.9|13
1622086960000|2021-05-27 03:42:40|83831.2|83781.2|83828.4|83778.4|83831.5|83781.5|83828.4|83778.4|12
1622086970000|2021-05-27 03:42:50|83828.5|83778.5|83827.5|83777.5|83828.5|83778.5|83827.5|83777.5|9
1622086980000|2021-05-27 03:43:00|83827.2|83777.2|83823.4|83773.4|83827.2|83777.2|83823.4|83773.4|23
1622086990000|2021-05-27 03:43:10|83823.3|83773.3|83819.4|83769.4|83823.3|83782.4|83807.4|83769|47
1622087000000|2021-05-27 03:43:20|83819.2|83769.2|83818.9|83768.9|83819.9|83769.9|83818.8|83768.8|23
1622087010000|2021-05-27 03:43:30|83819|83769|83821.8|83771.8|83822.4|83772.4|83819|83769|13
1622087020000|2021-05-27 03:43:40|83822|83772|83825.6|83775.6|83826.5|83776.5|83821.9|83771.9|21
1622087030000|2021-05-27 03:43:50|83825.7|83775.7|83829.6|83779.6|83831.8|83781.8|83825.6|83775.6|32
1622087040000|2021-05-27 03:44:00|83829.7|83779.7|83829.5|83779.5|83831|83781|83829.5|83779.5|24
1622087050000|2021-05-27 03:44:10|83829.4|83779.4|83829|83779|83829.5|83779.5|83828.5|83778.5|12
1622087060000|2021-05-27 03:44:20|83829.2|83779.2|83828.2|83778.2|83829.2|83779.2|83828.1|83778.1|10
1622087070000|2021-05-27 03:44:30|83828.8|83778.8|83828.2|83778.2|83828.8|83778.8|83828|83778|13
1622087080000|2021-05-27 03:44:40|83827.8|83777.8|83827.5|83777.5|83828.4|83778.4|83827.5|83777.5|10
1622087090000|2021-05-27 03:44:50|83827.4|83777.4|83823.2|83773.2|83827.4|83788.9|83813.9|83773.2|26
1622087100000|2021-05-27 03:45:00|83823.3|83773.3|83821.4|83771.4|83823.5|83773.5|83821.2|83771.2|34
1622087110000|2021-05-27 03:45:10|83821.9|83771.9|83822.8|83772.8|83822.8|83772.8|83820.3|83770.3|22
1622087120000|2021-05-27 03:45:20|83821.7|83771.7|83824.4|83774.4|83824.4|83774.4|83820.1|83770.1|45
1622087130000|2021-05-27 03:45:30|83824.1|83774.1|83818.2|83793.2|83831.8|83793.8|83818.1|83774.1|36
1622087140000|2021-05-27 03:45:40|83818.1|83793.1|83832.4|83782.4|83833.1|83793.4|83817.6|83779.6|34
1622087150000|2021-05-27 03:45:50|83832.7|83782.7|83832.1|83782.1|83832.7|83782.7|83832|83782|14
1622087160000|2021-05-27 03:46:00|83832.2|83782.2|83831.8|83781.8|83832.3|83782.3|83830.4|83780.4|10
1622087170000|2021-05-27 03:46:10|83829.9|83779.9|83827.8|83777.8|83830.5|83791.8|83816.4|83777.8|27
1622087180000|2021-05-27 03:46:20|83828|83778|83822.8|83772.8|83828|83786.8|83811.7|83772.8|19
1622087190000|2021-05-27 03:46:30|83822.9|83772.9|83819.1|83769.1|83822.9|83772.9|83818.9|83768.9|30
1622087200000|2021-05-27 03:46:40|83819.4|83769.4|83817.4|83767.4|83819.5|83769.5|83815.1|83765.1|36
1622087210000|2021-05-27 03:46:50|83817.5|83767.5|83820.3|83770.3|83820.8|83770.8|83817.2|83767.2|46
1622087220000|2021-05-27 03:47:00|83820.2|83770.2|83821.1|83771.1|83821.9|83771.9|83820.2|83770.2|29
1622087230000|2021-05-27 03:47:10|83821.3|83771.3|83819.8|83769.8|83821.3|83771.3|83819.8|83769.8|21
1622087240000|2021-05-27 03:47:20|83818.7|83768.7|83807.3|83782.3|83821|83783.3|83806.7|83768.7|19
1622087250000|2021-05-27 03:47:30|83807.5|83782.5|83817.5|83767.5|83818.9|83782.5|83806.1|83766.3|35
1622087260000|2021-05-27 03:47:40|83816.9|83766.9|83816.2|83766.2|83817.3|83767.3|83816.2|83766.2|13
1622087270000|2021-05-27 03:47:50|83815|83765|83821.2|83771.2|83823.6|83782.3|83806.8|83765|33
1622087280000|2021-05-27 03:48:00|83821.6|83771.6|83809.5|83784.5|83821.8|83784.5|83808.8|83771.2|28
1622087290000|2021-05-27 03:48:10|83809.7|83784.7|83821.1|83771.1|83821.1|83784.7|83807.7|83770.4|8
1622087300000|2021-05-27 03:48:20|83821|83771|83807.8|83782.8|83821.3|83782.8|83807.8|83770.7|19
1622087310000|2021-05-27 03:48:30|83808.1|83783.1|83819.5|83769.5|83820.3|83783.1|83807.2|83768.8|23
1622087320000|2021-05-27 03:48:40|83818.8|83768.8|83806.6|83781.6|83819.7|83781.7|83806|83768.8|22
1622087330000|2021-05-27 03:48:50|83806.2|83781.2|83818.3|83768.3|83819.5|83782.6|83806.2|83768|16
1622087340000|2021-05-27 03:49:00|83816.8|83766.8|83810|83760|83817.2|83767.2|83809.4|83759.4|42
1622087350000|2021-05-27 03:49:10|83809.9|83759.9|83810.2|83760.2|83810.4|83760.4|83809.5|83759.5|21
1622087360000|2021-05-27 03:49:20|83810.4|83760.4|83810.2|83760.2|83810.5|83760.5|83809.9|83759.9|9
1622087370000|2021-05-27 03:49:30|83810.3|83760.3|83813.2|83763.2|83813.2|83763.2|83810|83760|18
1622087380000|2021-05-27 03:49:40|83814.8|83764.8|83811.9|83761.9|83814.8|83764.8|83811.5|83761.5|19
1622087390000|2021-05-27 03:49:50|83811.4|83761.4|83816.6|83766.6|83817|83767|83811.2|83761.2|16
1622087400000|2021-05-27 03:50:00|83816.4|83766.4|83816.3|83766.3|83818.7|83768.7|83816.3|83766.3|28
1622087410000|2021-05-27 03:50:10|83816.4|83766.4|83817.7|83767.7|83818|83768|83815.6|83765.6|22
1622087420000|2021-05-27 03:50:20|83817.9|83767.9|83824|83774|83824.1|83774.1|83817.9|83767.9|34
1622087430000|2021-05-27 03:50:30|83826|83776|83826.4|83776.4|83827.1|83777.1|83825.3|83775.3|35
1622087440000|2021-05-27 03:50:40|83826.3|83776.3|83827.3|83777.3|83828.2|83778.2|83826.2|83776.2|23
1622087450000|2021-05-27 03:50:50|83827.2|83777.2|83825.5|83775.5|83827.2|83777.2|83825.5|83775.5|23
1622087460000|2021-05-27 03:51:00|83825.3|83775.3|83823|83773|83826.9|83776.9|83823|83773|25
1622087470000|2021-05-27 03:51:10|83821.3|83771.3|83821.3|83771.3|83821.8|83771.8|83821.1|83771.1|22
1622087480000|2021-05-27 03:51:20|83821.4|83771.4|83820.6|83770.6|83821.4|83771.4|83818.4|83768.4|35
1622087490000|2021-05-27 03:51:30|83820.5|83770.5|83818.7|83768.7|83820.7|83770.7|83818.7|83768.7|11
1622087500000|2021-05-27 03:51:40|83818.8|83768.8|83818.7|83768.7|83819.3|83769.3|83818.6|83768.6|24
1622087510000|2021-05-27 03:51:50|83818.9|83768.9|83819.1|83769.1|83819.8|83769.8|83818.5|83768.5|18
1622087520000|2021-05-27 03:52:00|83819.7|83769.7|83803.9|83778.9|83819.7|83778.9|83803.2|83766.3|20
1622087530000|2021-05-27 03:52:10|83803.5|83778.5|83805.3|83780.3|83806.1|83781.1|83803.5|83778.5|11
1622087540000|2021-05-27 03:52:20|83805.5|83780.5|83817.8|83767.8|83817.8|83780.5|83805.4|83767.3|8
1622087550000|2021-05-27 03:52:30|83817.6|83767.6|83817.7|83767.7|83817.9|83767.9|83817|83767|16
1622087560000|2021-05-27 03:52:40|83817.6|83767.6|83822.8|83772.8|83824.1|83774.1|83817.6|83767.6|34
1622087570000|2021-05-27 03:52:50|83822.3|83772.3|83822.1|83772.1|83822.4|83772.4|83822|83772|9
1622087580000|2021-05-27 03:53:00|83821.9|83771.9|83820.9|83770.9|83822|83772|83820.9|83770.9|18
1622087590000|2021-05-27 03:53:10|83820.7|83770.7|83814.8|83764.8|83820.8|83770.8|83814.5|83764.5|25
1622087600000|2021-05-27 03:53:20|83815.3|83765.3|83812.1|83762.1|83815.3|83765.3|83812.1|83762.1|25
1622087610000|2021-05-27 03:53:30|83812.3|83762.3|83808.7|83758.7|83812.3|83762.3|83808.5|83758.5|23
1622087620000|2021-05-27 03:53:40|83808.6|83758.6|83814.7|83764.7|83815.3|83765.3|83807.5|83757.5|40
1622087630000|2021-05-27 03:53:50|83814.8|83764.8|83816.6|83766.6|83817.3|83767.3|83814.8|83764.8|23
1622087640000|2021-05-27 03:54:00|83816.7|83766.7|83818.5|83768.5|83819.1|83769.1|83816.2|83766.2|31
1622087650000|2021-05-27 03:54:10|83818.6|83768.6|83817.6|83767.6|83818.6|83768.6|83817.5|83767.5|11
1622087660000|2021-05-27 03:54:20|83817.2|83767.2|83816.7|83766.7|83817.5|83767.5|83816.6|83766.6|10
1622087670000|2021-05-27 03:54:30|83815.5|83765.5|83815.5|83765.5|83817.1|83778.6|83803.3|83765.4|12
1622087680000|2021-05-27 03:54:40|83815.6|83765.6|83811|83761|83815.9|83765.9|83811|83761|21
1622087690000|2021-05-27 03:54:50|83811.1|83761.1|83810.8|83760.8|83811.7|83761.7|83810.8|83760.8|11
1622087700000|2021-05-27 03:55:00|83810.2|83760.2|83808.7|83758.7|83810.3|83760.3|83808.7|83758.7|22
1622087710000|2021-05-27 03:55:10|83808.8|83758.8|83808.6|83758.6|83809|83759|83808.1|83758.1|8
1622087720000|2021-05-27 03:55:20|83808.9|83758.9|83808.8|83758.8|83809.9|83759.9|83808|83758|22
1622087730000|2021-05-27 03:55:30|83808.9|83758.9|83804|83754|83808.9|83758.9|83804|83754|19
1622087740000|2021-05-27 03:55:40|83802.1|83752.1|83801.8|83751.8|83803.8|83753.8|83801.2|83751.2|31
1622087750000|2021-05-27 03:55:50|83799.7|83749.7|83800.3|83750.3|83802.8|83752.8|83799.7|83749.7|18
1622087760000|2021-05-27 03:56:00|83800.9|83750.9|83802.6|83752.6|83802.8|83752.8|83800.9|83750.9|14
1622087770000|2021-05-27 03:56:10|83802.5|83752.5|83799.7|83749.7|83803.3|83753.3|83798.6|83748.6|29
1622087780000|2021-05-27 03:56:20|83799.8|83749.8|83799.4|83749.4|83801.6|83763.6|83787.5|83748.8|39
1622087790000|2021-05-27 03:56:30|83800.1|83750.1|83799.1|83749.1|83800.6|83750.6|83798.4|83748.4|28
1622087800000|2021-05-27 03:56:40|83799|83749|83800.7|83750.7|83800.7|83750.7|83799|83749|7
1622087810000|2021-05-27 03:56:50|83799.3|83749.3|83801.1|83751.1|83801.8|83751.8|83799.3|83749.3|12
1622087820000|2021-05-27 03:57:00|83800.7|83750.7|83799.5|83749.5|83800.7|83750.7|83798.8|83748.8|31
1622087830000|2021-05-27 03:57:10|83799.6|83749.6|83799.4|83749.4|83799.7|83749.7|83798.8|83748.8|17
1622087840000|2021-05-27 03:57:20|83799.2|83749.2|83799.5|83749.5|83799.5|83749.5|83799|83749|8
1622087850000|2021-05-27 03:57:30|83799.4|83749.4|83800|83750|83800.3|83750.3|83799.4|83749.4|10
1622087860000|2021-05-27 03:57:40|83799.8|83749.8|83803.9|83753.9|83804.9|83754.9|83799.2|83749.2|32
1622087870000|2021-05-27 03:57:50|83803.8|83753.8|83804|83754|83804|83754|83803.3|83753.3|13
1622087880000|2021-05-27 03:58:00|83803.9|83753.9|83808.2|83758.2|83808.3|83758.3|83802.7|83752.7|43
1622087890000|2021-05-27 03:58:10|83807.9|83757.9|83808.8|83758.8|83808.8|83758.8|83805.5|83755.5|47
1622087900000|2021-05-27 03:58:20|83808.7|83758.7|83807.8|83757.8|83809.1|83759.1|83806.4|83756.4|36
1622087910000|2021-05-27 03:58:30|83807.7|83757.7|83813.7|83763.7|83814|83764|83807.7|83757.7|44
1622087920000|2021-05-27 03:58:40|83813.8|83763.8|83812.5|83762.5|83814|83776.7|83800.7|83762.2|38
1622087930000|2021-05-27 03:58:50|83813|83763|83810.6|83760.6|83813|83763|83810.5|83760.5|22
1622087940000|2021-05-27 03:59:00|83809.9|83759.9|83811.9|83761.9|83812|83762|83809.5|83759.5|26
1622087950000|2021-05-27 03:59:10|83811.7|83761.7|83811.8|83761.8|83812|83762|83811.3|83761.3|31
1622087960000|2021-05-27 03:59:20|83811.9|83761.9|83816.8|83766.8|83817.3|83767.3|83811.5|83761.5|42
1622087970000|2021-05-27 03:59:30|83816.7|83766.7|83815|83765|83817.2|83767.2|83815|83765|27
1622087980000|2021-05-27 03:59:40|83815.4|83765.4|83813.3|83763.3|83815.4|83765.4|83813.3|83763.3|15
1622087990000|2021-05-27 03:59:50|83813.4|83763.4|83811.4|83761.4|83813.4|83763.4|83811.4|83761.4|23
1622088000000|2021-05-27 04:00:00|83811.5|83761.5|83805|83755|83812.7|83762.7|83804.6|83754.6|44
1622088010000|2021-05-27 04:00:10|83804.4|83754.4|83806.7|83756.7|83806.7|83756.7|83804.3|83754.3|40
1622088020000|2021-05-27 04:00:20|83806.5|83756.5|83806.6|83756.6|83807.4|83757.4|83806.5|83756.5|50
1622088030000|2021-05-27 04:00:30|83806.5|83756.5|83793.3|83768.3|83806.7|83768.3|83793.2|83756|25
1622088040000|2021-05-27 04:00:40|83793.4|83768.4|83793.9|83768.9|83807|83768.9|83792.9|83755.9|22
1622088050000|2021-05-27 04:00:50|83793.3|83768.3|83808|83758|83808.9|83771.4|83793.3|83756.7|30
1622088060000|2021-05-27 04:01:00|83808.2|83758.2|83804.8|83754.8|83808.2|83758.2|83803.9|83753.9|15
1622088070000|2021-05-27 04:01:10|83804.5|83754.5|83807.5|83757.5|83807.5|83769.1|83789.6|83753.3|32
1622088080000|2021-05-27 04:01:20|83807.6|83757.6|83807.3|83757.3|83807.9|83757.9|83807|83757|22
1622088090000|2021-05-27 04:01:30|83806.8|83756.8|83806.7|83756.7|83807.1|83757.1|83806.5|83756.5|14
1622088100000|2021-05-27 04:01:40|83806.6|83756.6|83805.3|83755.3|83807.2|83757.2|83805|83755|23
1622088110000|2021-05-27 04:01:50|83805.7|83755.7|83805.9|83755.9|83806.4|83756.4|83805.6|83755.6|16
1622088120000|2021-05-27 04:02:00|83805.6|83755.6|83808.4|83758.4|83808.6|83758.6|83805|83755|28
1622088130000|2021-05-27 04:02:10|83809.7|83759.7|83809.8|83759.8|83810.2|83760.2|83808.4|83758.4|19
1622088140000|2021-05-27 04:02:20|83810|83760|83813.1|83763.1|83814.2|83764.2|83809.9|83759.9|33
1622088150000|2021-05-27 04:02:30|83813|83763|83812.6|83762.6|83813.2|83763.2|83812.2|83762.2|13
1622088160000|2021-05-27 04:02:40|83812.8|83762.8|83809.9|83759.9|83813.2|83763.2|83809.9|83759.9|31
1622088170000|2021-05-27 04:02:50|83809.7|83759.7|83803.5|83753.5|83809.7|83770.6|83790.6|83753.1|27
1622088180000|2021-05-27 04:03:00|83803.6|83753.6|83808.2|83758.2|83808.2|83758.2|83803.5|83753.5|42
1622088190000|2021-05-27 04:03:10|83808|83758|83812.3|83762.3|83812.3|83762.3|83807.8|83757.8|51
1622088200000|2021-05-27 04:03:20|83812|83762|83814.9|83764.9|83815.2|83765.2|83811.3|83761.3|46
1622088210000|2021-05-27 04:03:30|83814.8|83764.8|83813.2|83763.2|83816.3|83766.3|83812.9|83762.9|29
1622088220000|2021-05-27 04:03:40|83813.3|83763.3|83812.2|83762.2|83813.4|83763.4|83812.1|83762.1|40
1622088230000|2021-05-27 04:03:50|83812.3|83762.3|83799.4|83774.4|83812.3|83774.5|83798.3|83761.7|30
1622088240000|2021-05-27 04:04:00|83799.5|83774.5|83813.3|83763.3|83813.6|83774.5|83799.5|83760|62
1622088250000|2021-05-27 04:04:10|83813.4|83763.4|83812.7|83762.7|83813.8|83763.8|83811.9|83761.9|47
1622088260000|2021-05-27 04:04:20|83812.5|83762.5|83815.1|83765.1|83820.4|83770.4|83812|83762|52
1622088270000|2021-05-27 04:04:30|83820.9|83770.9|83820.3|83770.3|83822.2|83772.2|83820.1|83770.1|44
1622088280000|2021-05-27 04:04:40|83819.6|83769.6|83818.8|83768.8|83820|83770|83818.5|83768.5|37
1622088290000|2021-05-27 04:04:50|83818.6|83768.6|83819|83769|83819.5|83769.5|83818.6|83768.6|30
1622088300000|2021-05-27 04:05:00|83818.7|83768.7|83805.2|83780.2|83818.9|83780.2|83804.5|83767.1|27
1622088310000|2021-05-27 04:05:10|83805.3|83780.3|83816.7|83766.7|83818.1|83780.6|83805.3|83766.3|19
1622088320000|2021-05-27 04:05:20|83816|83766|83812.5|83762.5|83816.3|83766.3|83812.1|83762.1|39
1622088330000|2021-05-27 04:05:30|83812.6|83762.6|83812.7|83762.7|83812.9|83762.9|83811.5|83761.5|33
1622088340000|2021-05-27 04:05:40|83812.8|83762.8|83813.6|83763.6|83813.8|83763.8|83812.5|83762.5|24
1622088350000|2021-05-27 04:05:50|83813.8|83763.8|83801.2|83776.2|83813.8|83776.4|83800.9|83763.5|26
1622088360000|2021-05-27 04:06:00|83801.3|83776.3|83817.5|83767.5|83818.2|83776.9|83800.9|83765.5|40
1622088370000|2021-05-27 04:06:10|83817.2|83767.2|83814.8|83764.8|83818.3|83778.2|83803.2|83764.8|27
1622088380000|2021-05-27 04:06:20|83814.9|83764.9|83815.5|83765.5|83816.6|83766.6|83814.8|83764.8|44
1622088390000|2021-05-27 04:06:30|83815.6|83765.6|83811.8|83761.8|83815.6|83765.6|83811.1|83761.1|38
1622088400000|2021-05-27 04:06:40|83811.7|83761.7|83811.3|83761.3|83812.3|83773|83797.5|83760.6|35
1622088410000|2021-05-27 04:06:50|83811.7|83761.7|83811.9|83761.9|83812.1|83762.1|83811.3|83761.3|17
1622088420000|2021-05-27 04:07:00|83812|83762|83812.4|83762.4|83813.7|83775.2|83799.6|83761.8|21
1622088430000|2021-05-27 04:07:10|83812.2|83762.2|83812.6|83762.6|83812.9|83762.9|83812.1|83762.1|15
1622088440000|2021-05-27 04:07:20|83812.5|83762.5|83813.6|83763.6|83813.6|83763.6|83812.2|83762.2|14
1622088450000|2021-05-27 04:07:30|83813.3|83763.3|83815|83765|83817.6|83767.6|83811.5|83761.5|20
1622088460000|2021-05-27 04:07:40|83816.3|83766.3|83820.4|83770.4|83821.1|83771.1|83815.7|83765.7|30
1622088470000|2021-05-27 04:07:50|83820.1|83770.1|83821.8|83771.8|83821.8|83771.8|83820.1|83770.1|10
1622088480000|2021-05-27 04:08:00|83820.3|83770.3|83820.4|83770.4|83821.3|83771.3|83819.9|83769.9|20
1622088490000|2021-05-27 04:08:10|83820.3|83770.3|83824.4|83774.4|83824.5|83774.5|83820|83770|35
1622088500000|2021-05-27 04:08:20|83824.3|83774.3|83819.9|83769.9|83824.3|83774.3|83819.5|83769.5|31
1622088510000|2021-05-27 04:08:30|83820|83770|83820.2|83770.2|83820.7|83770.7|83819.9|83769.9|20
1622088520000|2021-05-27 04:08:40|83820.1|83770.1|83819.3|83769.3|83820.2|83770.2|83819.2|83769.2|17
1622088530000|2021-05-27 04:08:50|83819.4|83769.4|83819.6|83769.6|83821.6|83771.6|83819.4|83769.4|37
1622088540000|2021-05-27 04:09:00|83819.2|83769.2|83816.6|83766.6|83822.7|83772.7|83815.4|83765.4|24
1622088550000|2021-05-27 04:09:10|83816.5|83766.5|83817.6|83767.6|83817.7|83767.7|83814.6|83764.6|13
1622088560000|2021-05-27 04:09:20|83818.5|83768.5|83825.5|83775.5|83826.6|83776.6|83816.7|83766.7|28
1622088570000|2021-05-27 04:09:30|83828|83778|83827.9|83777.9|83830.1|83780.1|83827|83777|41
1622088580000|2021-05-27 04:09:40|83827.7|83777.7|83826|83776|83828.3|83778.3|83825.8|83775.8|26
1622088590000|2021-05-27 04:09:50|83825.7|83775.7|83829.9|83779.9|83829.9|83790.3|83814|83774.3|35
1622088600000|2021-05-27 04:10:00|83826.9|83776.9|83820.4|83770.4|83828.6|83778.6|83819.6|83769.6|48
1622088610000|2021-05-27 04:10:10|83820.3|83770.3|83820.3|83770.3|83822.6|83772.6|83819.3|83769.3|31
1622088620000|2021-05-27 04:10:20|83819.3|83769.3|83822.5|83772.5|83822.5|83772.5|83819.3|83769.3|28
1622088630000|2021-05-27 04:10:30|83822.8|83772.8|83822.6|83772.6|83822.8|83772.8|83821.3|83771.3|14
1622088640000|2021-05-27 04:10:40|83822.5|83772.5|83821.8|83771.8|83822.5|83772.5|83820.6|83770.6|13
1622088650000|2021-05-27 04:10:50|83821.9|83771.9|83810.9|83785.9|83824.9|83786.1|83810.7|83771.9|19
1622088660000|2021-05-27 04:11:00|83810.8|83785.8|83809.2|83784.2|83811.2|83786.2|83808.3|83783.3|19
1622088670000|2021-05-27 04:11:10|83808.3|83783.3|83824.3|83774.3|83824.4|83785.3|83808.3|83770.2|32
1622088680000|2021-05-27 04:11:20|83823.8|83773.8|83821|83771|83824.1|83774.1|83820.4|83770.4|44
1622088690000|2021-05-27 04:11:30|83821.4|83771.4|83823|83773|83823.1|83773.1|83820.5|83770.5|23
1622088700000|2021-05-27 04:11:40|83823.2|83773.2|83825.2|83775.2|83825.7|83775.7|83823|83773|26
1622088710000|2021-05-27 04:11:50|83825.4|83775.4|83826.1|83776.1|83827.3|83787.1|83812.1|83772.9|17
1622088720000|2021-05-27 04:12:00|83826|83776|83826.3|83776.3|83826.4|83776.4|83825.6|83775.6|15
1622088730000|2021-05-27 04:12:10|83826.4|83776.4|83824.6|83774.6|83826.4|83776.4|83823.7|83773.7|27
1622088740000|2021-05-27 04:12:20|83825|83775|83826.3|83776.3|83827.6|83777.6|83824.5|83774.5|40
1622088750000|2021-05-27 04:12:30|83826|83776|83822|83772|83827.2|83777.2|83818|83768|58
1622088760000|2021-05-27 04:12:40|83822.2|83772.2|83809.7|83784.7|83822.2|83785.6|83809.2|83771.7|52
1622088770000|2021-05-27 04:12:50|83809.6|83784.6|83822.4|83772.4|83824.3|83785.1|83809.6|83772.1|42
1622088780000|2021-05-27 04:13:00|83822.3|83772.3|83820.3|83770.3|83822.8|83772.8|83820|83770|22
1622088790000|2021-05-27 04:13:10|83820.2|83770.2|83820.7|83770.7|83823.2|83773.2|83816.8|83766.8|41
1622088800000|2021-05-27 04:13:20|83820.8|83770.8|83813.9|83788.9|83824.7|83788.9|83812.9|83770.8|36
1622088810000|2021-05-27 04:13:30|83812.5|83787.5|83811.3|83786.3|83813.1|83788.1|83810.1|83785.1|20
1622088820000|2021-05-27 04:13:40|83812|83787|83821.3|83771.3|83821.5|83787.4|83811.5|83770.4|16
1622088830000|2021-05-27 04:13:50|83821.1|83771.1|83819.6|83769.6|83822.9|83772.9|83819.4|83769.4|10
1622088840000|2021-05-27 04:14:00|83820.4|83770.4|83820.6|83770.6|83820.8|83770.8|83819.8|83769.8|8
1622088850000|2021-05-27 04:14:10|83820.7|83770.7|83822|83772|83822|83772|83820.3|83770.3|7
1622088860000|2021-05-27 04:14:20|83821.9|83771.9|83820.5|83770.5|83822.2|83772.2|83818.7|83768.7|11
1622088870000|2021-05-27 04:14:30|83820.7|83770.7|83820.3|83770.3|83820.8|83770.8|83819.5|83769.5|16
1622088880000|2021-05-27 04:14:40|83820|83770|83817.4|83767.4|83820.9|83770.9|83816.1|83766.1|27
1622088890000|2021-05-27 04:14:50|83817|83767|83816.7|83766.7|83817.5|83767.5|83816|83766|19
1622088900000|2021-05-27 04:15:00|83816.8|83766.8|83818|83768|83818|83768|83816.6|83766.6|22
1622088910000|2021-05-27 04:15:10|83817.6|83767.6|83821.6|83771.6|83824.4|83774.4|83817.6|83767.6|32
1622088920000|2021-05-27 04:15:20|83820.3|83770.3|83823.9|83773.9|83825.3|83775.3|83818.7|83768.7|49
1622088930000|2021-05-27 04:15:30|83823.8|83773.8|83816.1|83766.1|83824.1|83774.1|83814.3|83764.3|24
1622088940000|2021-05-27 04:15:40|83816|83766|83810.3|83760.3|83816.4|83766.4|83810|83760|25
1622088950000|2021-05-27 04:15:50|83810.2|83760.2|83814.5|83764.5|83815.9|83765.9|83810.1|83760.1|22
1622088960000|2021-05-27 04:16:00|83815.9|83765.9|83817|83767|83817|83767|83814.9|83764.9|31
1622088970000|2021-05-27 04:16:10|83816.6|83766.6|83814.6|83764.6|83817|83767|83814.4|83764.4|25
1622088980000|2021-05-27 04:16:20|83815.2|83765.2|83819.6|83769.6|83820.3|83770.3|83815.2|83765.2|24
1622088990000|2021-05-27 04:16:30|83819|83769|83817.2|83767.2|83819|83769|83814|83764|21
1622089000000|2021-05-27 04:16:40|83817.1|83767.1|83817.1|83767.1|83818.1|83768.1|83815|83765|21
1622089010000|2021-05-27 04:16:50|83816.8|83766.8|83819.4|83769.4|83822.4|83772.4|83816.8|83766.8|29
1622089020000|2021-05-27 04:17:00|83819.7|83769.7|83822.9|83772.9|83822.9|83772.9|83818.6|83768.6|25
1622089030000|2021-05-27 04:17:10|83822.5|83772.5|83825|83775|83826.3|83776.3|83821.6|83771.6|22
1622089040000|2021-05-27 04:17:20|83825.3|83775.3|83817.2|83767.2|83826.9|83776.9|83817.2|83767.2|30
1622089050000|2021-05-27 04:17:30|83814.2|83764.2|83815|83765|83818.9|83768.9|83811|83761|24
1622089060000|2021-05-27 04:17:40|83815.1|83765.1|83818.2|83768.2|83822|83782|83803.7|83763.2|30
1622089070000|2021-05-27 04:17:50|83818.1|83768.1|83807.1|83782.1|83819.4|83782.3|83806.2|83767.8|17
1622089080000|2021-05-27 04:18:00|83815.3|83765.3|83817.6|83767.6|83817.6|83767.6|83814.7|83764.7|19
1622089090000|2021-05-27 04:18:10|83819|83769|83820|83770|83820.3|83770.3|83812.8|83762.8|15
1622089100000|2021-05-27 04:18:20|83819.4|83769.4|83820.6|83770.6|83820.6|83770.6|83817.4|83767.4|17
1622089110000|2021-05-27 04:18:30|83820.4|83770.4|83820.2|83770.2|83821.3|83771.3|83818.9|83768.9|19
1622089120000|2021-05-27 04:18:40|83820|83770|83820.7|83770.7|83821.2|83771.2|83819.3|83769.3|18
1622089130000|2021-05-27 04:18:50|83820.2|83770.2|83819.8|83769.8|83822.9|83772.9|83819.2|83769.2|24
1622089140000|2021-05-27 04:19:00|83820.1|83770.1|83824.2|83774.2|83824.8|83774.8|83819.1|83769.1|32
1622089150000|2021-05-27 04:19:10|83824.5|83774.5|83824.4|83774.4|83825.5|83786.4|83811.4|83773.3|24
1622089160000|2021-05-27 04:19:20|83824.3|83774.3|83824.1|83774.1|83825.5|83786.7|83810.8|83774.1|26
1622089170000|2021-05-27 04:19:30|83824.3|83774.3|83824.9|83774.9|83825.7|83775.7|83824.3|83774.3|22
1622089180000|2021-05-27 04:19:40|83824.7|83774.7|83817.4|83767.4|83825|83775|83815.7|83765.7|41
1622089190000|2021-05-27 04:19:50|83819.3|83769.3|83814.2|83764.2|83820.7|83776.1|83799.9|83762.6|34
1622089200000|2021-05-27 04:20:00|83810.7|83760.7|83810.9|83760.9|83813|83763|83809|83759|44
1622089210000|2021-05-27 04:20:10|83810.6|83760.6|83812.7|83762.7|83812.7|83762.7|83810.3|83760.3|12
1622089220000|2021-05-27 04:20:20|83811.2|83761.2|83813.2|83763.2|83813.6|83763.6|83810.7|83760.7|23
1622089230000|2021-05-27 04:20:30|83813.3|83763.3|83804|83779|83816.1|83779.5|83803.4|83763|24
1622089240000|2021-05-27 04:20:40|83803.8|83778.8|83817.4|83767.4|83817.7|83778.9|83803.7|83766.1|16
1622089250000|2021-05-27 04:20:50|83817.2|83767.2|83816.8|83766.8|83817.2|83767.2|83813.5|83763.5|30
1622089260000|2021-05-27 04:21:00|83816.9|83766.9|83815.8|83765.8|83817.4|83767.4|83814.7|83764.7|25
1622089270000|2021-05-27 04:21:10|83803.1|83778.1|83813.3|83763.3|83817.3|83779.9|83803.1|83762|21
1622089280000|2021-05-27 04:21:20|83813.5|83763.5|83820.8|83770.8|83821.9|83783.1|83807.8|83763.1|21
1622089290000|2021-05-27 04:21:30|83807.8|83782.8|83821.5|83771.5|83821.6|83783.5|83807.8|83770.4|28
1622089300000|2021-05-27 04:21:40|83821|83771|83822.6|83772.6|83822.6|83772.6|83821|83771|30
1622089310000|2021-05-27 04:21:50|83822.4|83772.4|83821.7|83771.7|83823.9|83773.9|83821.6|83771.6|19
1622089320000|2021-05-27 04:22:00|83821.5|83771.5|83819.9|83769.9|83821.7|83771.7|83818.2|83768.2|25
1622089330000|2021-05-27 04:22:10|83820|83770|83819.6|83769.6|83820.6|83782.6|83807.2|83769.4|14
1622089340000|2021-05-27 04:22:20|83819.3|83769.3|83813|83763|83819.3|83769.3|83812.4|83762.4|30
1622089350000|2021-05-27 04:22:30|83813.2|83763.2|83809.7|83759.7|83813.2|83763.2|83808.2|83758.2|35
1622089360000|2021-05-27 04:22:40|83809.8|83759.8|83808.7|83758.7|83810.3|83760.3|83808.5|83758.5|12
1622089370000|2021-05-27 04:22:50|83808.5|83758.5|83815.8|83765.8|83815.8|83765.8|83808.5|83758.5|25
1622089380000|2021-05-27 04:23:00|83803.2|83778.2|83815.4|83765.4|83815.9|83778.5|83803|83765.4|15
1622089390000|2021-05-27 04:23:10|83815.9|83765.9|83814.4|83764.4|83816.3|83766.3|83812.1|83762.1|19
1622089400000|2021-05-27 04:23:20|83814|83764|83816.1|83766.1|83816.2|83766.2|83813.4|83763.4|21
1622089410000|2021-05-27 04:23:30|83815.9|83765.9|83814.3|83764.3|83816|83766|83813.2|83763.2|12
1622089420000|2021-05-27 04:23:40|83814.1|83764.1|83811.6|83761.6|83814.2|83764.2|83811.6|83761.6|20
1622089430000|2021-05-27 04:23:50|83811.4|83761.4|83812.1|83762.1|83813.1|83774.8|83798.9|83760.9|34
1622089440000|2021-05-27 04:24:00|83811.7|83761.7|83818.6|83768.6|83818.6|83780.6|83801.8|83760.6|37
1622089450000|2021-05-27 04:24:10|83818.3|83768.3|83825.1|83775.1|83825.9|83775.9|83817.4|83767.4|36
1622089460000|2021-05-27 04:24:20|83824.7|83774.7|83824.4|83774.4|83825.6|83775.6|83824.4|83774.4|17
1622089470000|2021-05-27 04:24:30|83825.8|83775.8|83825.3|83775.3|83825.8|83775.8|83824.7|83774.7|18
1622089480000|2021-05-27 04:24:40|83825.4|83775.4|83822.5|83772.5|83825.4|83775.4|83821.5|83771.5|24
1622089490000|2021-05-27 04:24:50|83823.8|83773.8|83820.9|83770.9|83824.5|83786.4|83810.3|83770.1|27
1622089500000|2021-05-27 04:25:00|83822|83772|83823|83773|83824.8|83787.4|83811|83769.9|37
1622089510000|2021-05-27 04:25:10|83824|83774|83829.3|83779.3|83830.3|83780.3|83823.5|83773.5|28
1622089520000|2021-05-27 04:25:20|83829.2|83779.2|83816.1|83791.1|83829.2|83792.1|83815.7|83778.7|34
1622089530000|2021-05-27 04:25:30|83815.7|83790.7|83826.1|83776.1|83826.1|83790.8|83814.9|83775.4|21
1622089540000|2021-05-27 04:25:40|83825.8|83775.8|83828|83778|83828|83778|83825.7|83775.7|16
1622089550000|2021-05-27 04:25:50|83828.1|83778.1|83823.9|83773.9|83828.1|83778.1|83822.8|83772.8|25
1622089560000|2021-05-27 04:26:00|83823.7|83773.7|83826.2|83776.2|83826.9|83788.2|83811.9|83773.6|31
1622089570000|2021-05-27 04:26:10|83826.4|83776.4|83827|83777|83827.2|83777.2|83826.4|83776.4|20
1622089580000|2021-05-27 04:26:20|83826.9|83776.9|83826|83776|83826.9|83776.9|83824.8|83774.8|22
1622089590000|2021-05-27 04:26:30|83825.5|83775.5|83816.2|83766.2|83825.5|83783|83805.4|83764.5|42
1622089600000|2021-05-27 04:26:40|83816.5|83766.5|83816.1|83766.1|83818.2|83768.2|83816|83766|22
1622089610000|2021-05-27 04:26:50|83815.9|83765.9|83814.3|83764.3|83815.9|83765.9|83813.3|83763.3|24
1622089620000|2021-05-27 04:27:00|83814.2|83764.2|83817.5|83767.5|83817.5|83767.5|83814|83764|21
1622089630000|2021-05-27 04:27:10|83818.3|83768.3|83817.3|83767.3|83818.7|83768.7|83815.9|83765.9|23
1622089640000|2021-05-27 04:27:20|83818.6|83768.6|83816.7|83766.7|83819|83769|83816.7|83766.7|24
1622089650000|2021-05-27 04:27:30|83816.8|83766.8|83815.9|83765.9|83817.2|83767.2|83814.2|83764.2|18
1622089660000|2021-05-27 04:27:40|83815.6|83765.6|83815|83765|83816|83766|83814.7|83764.7|30
1622089670000|2021-05-27 04:27:50|83815.1|83765.1|83814.2|83764.2|83816|83766|83813.2|83763.2|23
1622089680000|2021-05-27 04:28:00|83813.1|83763.1|83802.6|83777.6|83815.1|83777.6|83802.6|83762.2|27
1622089690000|2021-05-27 04:28:10|83816.1|83766.1|83818.8|83768.8|83820.8|83770.8|83816.1|83766.1|32
1622089700000|2021-05-27 04:28:20|83818.6|83768.6|83823.1|83773.1|83823.2|83773.2|83818.4|83768.4|22
1622089710000|2021-05-27 04:28:30|83822.7|83772.7|83822.3|83772.3|83822.8|83772.8|83822.3|83772.3|8
1622089720000|2021-05-27 04:28:40|83822.2|83772.2|83821|83771|83822.2|83772.2|83819.4|83769.4|12
1622089730000|2021-05-27 04:28:50|83821.1|83771.1|83827.1|83777.1|83832.1|83782.1|83821.1|83771.1|56
1622089740000|2021-05-27 04:29:00|83827.9|83777.9|83829.9|83779.9|83830.8|83780.8|83825.8|83775.8|42
1622089750000|2021-05-27 04:29:10|83830.5|83780.5|83831.5|83781.5|83832.1|83782.1|83830.3|83780.3|20
1622089760000|2021-05-27 04:29:20|83831.2|83781.2|83831.1|83781.1|83831.6|83781.6|83830.4|83780.4|23
1622089770000|2021-05-27 04:29:30|83831|83781|83826.1|83776.1|83831|83781|83826.1|83776.1|24
1622089780000|2021-05-27 04:29:40|83825.6|83775.6|83825.3|83775.3|83828.9|83778.9|83816.9|83766.9|40
1622089790000|2021-05-27 04:29:50|83825.5|83775.5|83823.6|83773.6|83825.5|83786.9|83811.9|83773.4|22
1622089800000|2021-05-27 04:30:00|83823.8|83773.8|83823.2|83773.2|83827.6|83777.6|83823.1|83773.1|35
1622089810000|2021-05-27 04:30:10|83823.3|83773.3|83825|83775|83825|83775|83823.2|83773.2|10
1622089820000|2021-05-27 04:30:20|83825.2|83775.2|83820.4|83770.4|83825.4|83787.6|83812.2|83770.4|17
1622089830000|2021-05-27 04:30:30|83821.4|83771.4|83827.6|83777.6|83828.9|83778.9|83821.1|83771.1|37
1622089840000|2021-05-27 04:30:40|83827.7|83777.7|83827.7|83777.7|83832.1|83782.1|83826.6|83776.6|36
1622089850000|2021-05-27 04:30:50|83827.5|83777.5|83826.5|83776.5|83828.4|83778.4|83821.2|83771.2|41
1622089860000|2021-05-27 04:31:00|83826.1|83776.1|83824.1|83774.1|83830.2|83780.2|83823.7|83773.7|30
1622089870000|2021-05-27 04:31:10|83824.6|83774.6|83824.6|83774.6|83824.9|83774.9|83824.4|83774.4|14
1622089880000|2021-05-27 04:31:20|83825.3|83775.3|83825.5|83775.5|83825.9|83775.9|83825.1|83775.1|14
1622089890000|2021-05-27 04:31:30|83825.6|83775.6|83814|83789|83827.5|83789.8|83813.8|83775.6|26
1622089900000|2021-05-27 04:31:40|83815.1|83790.1|83825.9|83775.9|83827.2|83790.1|83813.2|83772|25
1622089910000|2021-05-27 04:31:50|83826.2|83776.2|83828.5|83778.5|83828.8|83778.8|83824.1|83774.1|23
1622089920000|2021-05-27 04:32:00|83829.1|83779.1|83828.3|83778.3|83829.1|83779.1|83827.7|83777.7|19
1622089930000|2021-05-27 04:32:10|83828.6|83778.6|83828.5|83778.5|83829|83779|83825.7|83775.7|27
1622089940000|2021-05-27 04:32:20|83828.4|83778.4|83830.4|83780.4|83830.4|83780.4|83828.4|83778.4|25
1622089950000|2021-05-27 04:32:30|83831.9|83781.9|83805.6|83755.6|83832.5|83782.5|83793|83752.9|65
1622089960000|2021-05-27 04:32:40|83804.5|83754.5|83798.9|83773.9|83809.6|83773.9|83794.7|83753.8|50
1622089970000|2021-05-27 04:32:50|83797.5|83772.5|83797.2|83772.2|83799|83774|83797.2|83772.2|31
1622089980000|2021-05-27 04:33:00|83797.1|83772.1|83797.3|83772.3|83797.6|83772.6|83797|83772|17
1622089990000|2021-05-27 04:33:10|83797.1|83772.1|83796.8|83771.8|83800.6|83775.6|83796.8|83771.8|36
1622090000000|2021-05-27 04:33:20|83796.2|83771.2|83796.6|83771.6|83798.2|83773.2|83796.1|83771.1|32
1622090010000|2021-05-27 04:33:30|83796.5|83771.5|83821|83771|83821.2|83771.5|83796.5|83762.1|53
1622090020000|2021-05-27 04:33:40|83820.6|83770.6|83822.5|83772.5|83822.7|83772.7|83820.6|83770.6|14
1622090030000|2021-05-27 04:33:50|83822.6|83772.6|83824.6|83774.6|83824.6|83774.6|83821.3|83771.3|34
1622090040000|2021-05-27 04:34:00|83825.2|83775.2|83828.1|83778.1|83828.1|83778.1|83825.2|83775.2|18
1622090050000|2021-05-27 04:34:10|83828.3|83778.3|83827.3|83777.3|83828.3|83778.3|83826.8|83776.8|20
1622090060000|2021-05-27 04:34:20|83826.9|83776.9|83827.7|83777.7|83828|83778|83826.6|83776.6|10
1622090070000|2021-05-27 04:34:30|83825.4|83775.4|83826.7|83776.7|83826.8|83776.8|83825.2|83775.2|9
1622090080000|2021-05-27 04:34:40|83826.8|83776.8|83825.5|83775.5|83827.4|83777.4|83821.6|83771.6|22
1622090090000|2021-05-27 04:34:50|83824.5|83774.5|83823.1|83773.1|83825.3|83775.3|83822.9|83772.9|18
1622090100000|2021-05-27 04:35:00|83823.4|83773.4|83821.7|83771.7|83824.5|83774.5|83821.7|83771.7|35
1622090110000|2021-05-27 04:35:10|83821.9|83771.9|83821.4|83771.4|83822.9|83772.9|83821.1|83771.1|16
1622090120000|2021-05-27 04:35:20|83821.3|83771.3|83816|83766|83821.7|83771.7|83815.5|83765.5|41
1622090130000|2021-05-27 04:35:30|83815.8|83765.8|83818.5|83768.5|83819|83769|83813.4|83763.4|39
1622090140000|2021-05-27 04:35:40|83818.3|83768.3|83817.4|83767.4|83819.2|83769.2|83817.2|83767.2|32
1622090150000|2021-05-27 04:35:50|83818|83768|83825.8|83775.8|83825.8|83775.8|83817.9|83767.9|32
1622090160000|2021-05-27 04:36:00|83825.7|83775.7|83823.9|83773.9|83827.3|83777.3|83822.8|83772.8|34
1622090170000|2021-05-27 04:36:10|83823.7|83773.7|83824.6|83774.6|83824.7|83774.7|83823.7|83773.7|15
1622090180000|2021-05-27 04:36:20|83824.5|83774.5|83824.7|83774.7|83825.6|83775.6|83822.5|83772.5|21
1622090190000|2021-05-27 04:36:30|83825.5|83775.5|83825.3|83775.3|83826.1|83776.1|83825|83775|14
1622090200000|2021-05-27 04:36:40|83825.5|83775.5|83823.5|83773.5|83825.7|83775.7|83821.5|83771.5|19
1622090210000|2021-05-27 04:36:50|83824|83774|83824.5|83774.5|83824.5|83774.5|83823.9|83773.9|16
1622090220000|2021-05-27 04:37:00|83824.2|83774.2|83823.4|83773.4|83825.6|83775.6|83822.5|83772.5|19
1622090230000|2021-05-27 04:37:10|83823.6|83773.6|83824.3|83774.3|83825|83775|83823.4|83773.4|22
1622090240000|2021-05-27 04:37:20|83825.8|83775.8|83825.8|83775.8|83826.5|83776.5|83825.5|83775.5|22
1622090250000|2021-05-27 04:37:30|83825.7|83775.7|83825.5|83775.5|83825.7|83775.7|83823.1|83773.1|21
1622090260000|2021-05-27 04:37:40|83825.7|83775.7|83825.3|83775.3|83825.8|83775.8|83825.2|83775.2|15
1622090270000|2021-05-27 04:37:50|83825.1|83775.1|83820.7|83770.7|83825.3|83775.3|83820.6|83770.6|15
1622090280000|2021-05-27 04:38:00|83820.5|83770.5|83819.5|83769.5|83820.5|83770.5|83816.6|83766.6|28
1622090290000|2021-05-27 04:38:10|83819.4|83769.4|83817.6|83767.6|83820.3|83770.3|83817.3|83767.3|39
1622090300000|2021-05-27 04:38:20|83817.5|83767.5|83815.8|83765.8|83817.5|83767.5|83815.1|83765.1|27
1622090310000|2021-05-27 04:38:30|83816.1|83766.1|83815.8|83765.8|83816.6|83766.6|83813.9|83763.9|35
1622090320000|2021-05-27 04:38:40|83815.3|83765.3|83813.6|83763.6|83815.3|83765.3|83813.3|83763.3|36
1622090330000|2021-05-27 04:38:50|83813.8|83763.8|83808.1|83758.1|83813.9|83763.9|83808.1|83758.1|51
1622090340000|2021-05-27 04:39:00|83808.2|83758.2|83814.1|83764.1|83814.6|83764.6|83807.6|83757.6|51
1622090350000|2021-05-27 04:39:10|83814.2|83764.2|83814|83764|83815|83765|83813.3|83763.3|35
1622090360000|2021-05-27 04:39:20|83813.9|83763.9|83813.4|83763.4|83814.5|83764.5|83813.4|83763.4|12
1622090370000|2021-05-27 04:39:30|83813.6|83763.6|83816.2|83766.2|83817.5|83767.5|83811.5|83761.5|30
1622090380000|2021-05-27 04:39:40|83816.5|83766.5|83819|83769|83819.4|83769.4|83816.5|83766.5|27
1622090390000|2021-05-27 04:39:50|83819.2|83769.2|83818.6|83768.6|83819.2|83769.2|83818.4|83768.4|14
1622090400000|2021-05-27 04:40:00|83818.2|83768.2|83817.4|83767.4|83819.4|83769.4|83816.9|83766.9|15
1622090410000|2021-05-27 04:40:10|83817.5|83767.5|83819.7|83769.7|83820.1|83770.1|83817.5|83767.5|30
1622090420000|2021-05-27 04:40:20|83819.6|83769.6|83817|83767|83820.1|83770.1|83814.2|83764.2|18
1622090430000|2021-05-27 04:40:30|83817.1|83767.1|83819.7|83769.7|83820.3|83770.3|83816.9|83766.9|21
1622090440000|2021-05-27 04:40:40|83819.9|83769.9|83820.6|83770.6|83820.8|83770.8|83819.7|83769.7|16
1622090450000|2021-05-27 04:40:50|83820.9|83770.9|83816.4|83766.4|83820.9|83770.9|83816.4|83766.4|18
1622090460000|2021-05-27 04:41:00|83816.3|83766.3|83825.1|83775.1|83825.5|83775.5|83816.3|83766.3|32
1622090470000|2021-05-27 04:41:10|83825.5|83775.5|83825.9|83775.9|83827.1|83777.1|83823.5|83773.5|24
1622090480000|2021-05-27 04:41:20|83825.7|83775.7|83826.2|83776.2|83827|83777|83825.6|83775.6|24
1622090490000|2021-05-27 04:41:30|83827.1|83777.1|83825.4|83775.4|83827.4|83777.4|83825.1|83775.1|23
1622090500000|2021-05-27 04:41:40|83825.5|83775.5|83827.8|83777.8|83828.3|83778.3|83825.5|83775.5|18
1622090510000|2021-05-27 04:41:50|83828.1|83778.1|83826.1|83776.1|83828.4|83778.4|83826|83776|31
1622090520000|2021-05-27 04:42:00|83824.4|83774.4|83825|83775|83825.4|83775.4|83823.7|83773.7|28
1622090530000|2021-05-27 04:42:10|83824.9|83774.9|83826.8|83776.8|83827.3|83777.3|83824.9|83774.9|32
1622090540000|2021-05-27 04:42:20|83827|83777|83825.2|83775.2|83827|83777|83825.2|83775.2|27
1622090550000|2021-05-27 04:42:30|83825.7|83775.7|83828.6|83778.6|83829.1|83779.1|83825.1|83775.1|29
1622090560000|2021-05-27 04:42:40|83828.5|83778.5|83830.8|83780.8|83830.9|83780.9|83828.2|83778.2|36
1622090570000|2021-05-27 04:42:50|83830.6|83780.6|83826.7|83776.7|83830.6|83780.6|83826.6|83776.6|32
1622090580000|2021-05-27 04:43:00|83826.6|83776.6|83829.2|83779.2|83829.5|83779.5|83826.6|83776.6|24
1622090590000|2021-05-27 04:43:10|83829.5|83779.5|83829.6|83779.6|83831.1|83781.1|83828.1|83778.1|30
1622090600000|2021-05-27 04:43:20|83829.5|83779.5|83827|83777|83831.1|83781.1|83827|83777|17
1622090610000|2021-05-27 04:43:30|83827.1|83777.1|83831.4|83781.4|83832.3|83782.3|83827.1|83777.1|18
1622090620000|2021-05-27 04:43:40|83831.5|83781.5|83830.6|83780.6|83831.5|83781.5|83829.8|83779.8|19
1622090630000|2021-05-27 04:43:50|83830.3|83780.3|83827.9|83777.9|83830.3|83780.3|83827.7|83777.7|26
1622090640000|2021-05-27 04:44:00|83827.6|83777.6|83830.6|83780.6|83831|83781|83827.6|83777.6|22
1622090650000|2021-05-27 04:44:10|83830.7|83780.7|83831.1|83781.1|83831.5|83781.5|83830.4|83780.4|14
1622090660000|2021-05-27 04:44:20|83830.9|83780.9|83830.2|83780.2|83831.1|83781.1|83827.3|83777.3|14
1622090670000|2021-05-27 04:44:30|83830|83780|83826.2|83776.2|83830|83780|83823.8|83773.8|28
1622090680000|2021-05-27 04:44:40|83826.1|83776.1|83825.3|83775.3|83828|83778|83823.4|83773.4|41
1622090690000|2021-05-27 04:44:50|83825.5|83775.5|83830.6|83780.6|83830.6|83780.6|83825.5|83775.5|24
1622090700000|2021-05-27 04:45:00|83829.9|83779.9|83832.2|83782.2|83832.2|83782.2|83829.9|83779.9|17
1622090710000|2021-05-27 04:45:10|83832|83782|83828.3|83778.3|83832.2|83782.2|83825.9|83775.9|27
1622090720000|2021-05-27 04:45:20|83829|83779|83833.8|83783.8|83833.8|83783.8|83825.6|83775.6|35
1622090730000|2021-05-27 04:45:30|83833.5|83783.5|83831.9|83781.9|83834.2|83784.2|83829.1|83779.1|29
1622090740000|2021-05-27 04:45:40|83832.2|83782.2|83832.9|83782.9|83833.4|83783.4|83829.5|83779.5|27
1622090750000|2021-05-27 04:45:50|83832.5|83782.5|83828.5|83778.5|83833.9|83783.9|83828.4|83778.4|24
1622090760000|2021-05-27 04:46:00|83828.4|83778.4|83828.4|83778.4|83832.4|83782.4|83828.1|83778.1|19
1622090770000|2021-05-27 04:46:10|83828.3|83778.3|83831|83781|83832|83782|83828.1|83778.1|25
1622090780000|2021-05-27 04:46:20|83831.1|83781.1|83829.8|83779.8|83831.1|83781.1|83825.3|83775.3|21
1622090790000|2021-05-27 04:46:30|83829.2|83779.2|83824.1|83774.1|83829.2|83779.2|83820.4|83770.4|52
1622090800000|2021-05-27 04:46:40|83826.5|83776.5|83828|83778|83828.7|83778.7|83823.1|83773.1|26
1622090810000|2021-05-27 04:46:50|83827.4|83777.4|83824.1|83774.1|83828.2|83778.2|83824|83774|35
1622090820000|2021-05-27 04:47:00|83824|83774|83821.3|83771.3|83827.1|83777.1|83821.3|83771.3|31
1622090830000|2021-05-27 04:47:10|83821.6|83771.6|83825.6|83775.6|83826.2|83776.2|83821.5|83771.5|25
1622090840000|2021-05-27 04:47:20|83825.8|83775.8|83814.4|83764.4|83825.8|83775.8|83813.8|83763.8|48
1622090850000|2021-05-27 04:47:30|83816.2|83766.2|83814.2|83764.2|83817.9|83767.9|83814.2|83764.2|27
1622090860000|2021-05-27 04:47:40|83814.4|83764.4|83812.9|83762.9|83814.4|83764.4|83812.6|83762.6|24
1622090870000|2021-05-27 04:47:50|83812.6|83762.6|83815.8|83765.8|83816.6|83766.6|83812.6|83762.6|26
1622090880000|2021-05-27 04:48:00|83814.6|83764.6|83801.9|83751.9|83814.8|83764.8|83801.9|83751.9|40
1622090890000|2021-05-27 04:48:10|83802.3|83752.3|83811.9|83761.9|83811.9|83761.9|83802.1|83752.1|56
1622090900000|2021-05-27 04:48:20|83811.7|83761.7|83809.3|83759.3|83811.7|83761.7|83806.2|83756.2|30
1622090910000|2021-05-27 04:48:30|83808.6|83758.6|83809.6|83759.6|83809.6|83759.6|83806.2|83756.2|14
1622090920000|2021-05-27 04:48:40|83809.1|83759.1|83809|83759|83809.6|83759.6|83806|83756|16
1622090930000|2021-05-27 04:48:50|83810.2|83760.2|83809.4|83759.4|83811.2|83761.2|83802.2|83752.2|35
1622090940000|2021-05-27 04:49:00|83807.6|83757.6|83809.6|83759.6|83811.3|83761.3|83806.7|83756.7|29
1622090950000|2021-05-27 04:49:10|83810.5|83760.5|83811.1|83761.1|83811.1|83761.1|83807.2|83757.2|28
1622090960000|2021-05-27 04:49:20|83810.9|83760.9|83810.2|83760.2|83811.4|83761.4|83809.4|83759.4|20
1622090970000|2021-05-27 04:49:30|83810.3|83760.3|83810.3|83760.3|83815.3|83765.3|83808.2|83758.2|44
1622090980000|2021-05-27 04:49:40|83810.6|83760.6|83810.1|83760.1|83814.1|83764.1|83808.9|83758.9|13
1622090990000|2021-05-27 04:49:50|83810.7|83760.7|83809.3|83759.3|83811.1|83761.1|83808.4|83758.4|21
1622091000000|2021-05-27 04:50:00|83809.5|83759.5|83812.2|83762.2|83813.3|83763.3|83809.1|83759.1|20
1622091010000|2021-05-27 04:50:10|83812.4|83762.4|83813.7|83763.7|83814.9|83764.9|83812.1|83762.1|19
1622091020000|2021-05-27 04:50:20|83813.6|83763.6|83811.4|83761.4|83813.6|83763.6|83811.4|83761.4|29
1622091030000|2021-05-27 04:50:30|83811.7|83761.7|83811|83761|83813.1|83763.1|83811|83761|28
1622091040000|2021-05-27 04:50:40|83811.7|83761.7|83810.3|83760.3|83812.1|83762.1|83809.1|83759.1|24
1622091050000|2021-05-27 04:50:50|83810.2|83760.2|83810.9|83760.9|83815.2|83765.2|83807.6|83757.6|44
1622091060000|2021-05-27 04:51:00|83810.8|83760.8|83809.5|83759.5|83814.5|83764.5|83809.1|83759.1|24
1622091070000|2021-05-27 04:51:10|83809.1|83759.1|83809|83759|83809.9|83759.9|83808.1|83758.1|23
1622091080000|2021-05-27 04:51:20|83808.8|83758.8|83809|83759|83809.7|83759.7|83808.2|83758.2|21
1622091090000|2021-05-27 04:51:30|83809.1|83759.1|83802.1|83752.1|83809.2|83759.2|83800.8|83750.8|56
1622091100000|2021-05-27 04:51:40|83801.8|83751.8|83798.5|83748.5|83802.4|83752.4|83797.1|83747.1|60
1622091110000|2021-05-27 04:51:50|83798.6|83748.6|83802.3|83752.3|83807.9|83757.9|83798.6|83748.6|40
1622091120000|2021-05-27 04:52:00|83802.9|83752.9|83808.8|83758.8|83808.8|83758.8|83802.5|83752.5|36
1622091130000|2021-05-27 04:52:10|83808.4|83758.4|83808.1|83758.1|83809.5|83759.5|83806.1|83756.1|37
1622091140000|2021-05-27 04:52:20|83808|83758|83806.7|83756.7|83808|83758|83804.2|83754.2|22
1622091150000|2021-05-27 04:52:30|83806.4|83756.4|83811.2|83761.2|83811.2|83761.2|83806.4|83756.4|28
1622091160000|2021-05-27 04:52:40|83811.3|83761.3|83808.8|83758.8|83811.3|83761.3|83807.4|83757.4|27
1622091170000|2021-05-27 04:52:50|83809.4|83759.4|83812|83762|83812.1|83762.1|83808.5|83758.5|27
1622091180000|2021-05-27 04:53:00|83811.4|83761.4|83812.8|83762.8|83814|83764|83811.3|83761.3|16
1622091190000|2021-05-27 04:53:10|83812.9|83762.9|83811.4|83761.4|83813.4|83763.4|83811.4|83761.4|17
1622091200000|2021-05-27 04:53:20|83812|83762|83812.4|83762.4|83813.2|83774.9|83799.9|83761.7|17
1622091210000|2021-05-27 04:53:30|83812|83762|83816.4|83766.4|83816.4|83766.4|83811.6|83761.6|21
1622091220000|2021-05-27 04:53:40|83818.7|83768.7|83805|83780|83818.7|83781|83805|83766.9|10
1622091230000|2021-05-27 04:53:50|83805.2|83780.2|83814.6|83764.6|83815.1|83780.2|83805.2|83763.7|26
1622091240000|2021-05-27 04:54:00|83814.8|83764.8|83817.6|83767.6|83818.2|83782.6|83805.5|83764.5|29
1622091250000|2021-05-27 04:54:10|83815.8|83765.8|83820.7|83770.7|83822.2|83772.2|83815.8|83765.8|35
1622091260000|2021-05-27 04:54:20|83820.8|83770.8|83824.4|83774.4|83825.3|83775.3|83820.8|83770.8|28
1622091270000|2021-05-27 04:54:30|83822.5|83772.5|83824|83774|83824|83774|83822.1|83772.1|14
1622091280000|2021-05-27 04:54:40|83824.1|83774.1|83816|83791|83824.9|83791.3|83815.8|83773.9|14
1622091290000|2021-05-27 04:54:50|83815.7|83790.7|83814.9|83789.9|83815.8|83790.8|83814.9|83789.9|8
1622091300000|2021-05-27 04:55:00|83814.8|83789.8|83814.9|83789.9|83815.3|83790.3|83814.8|83789.8|8
1622091310000|2021-05-27 04:55:10|83810|83785|83823.7|83773.7|83823.7|83786.3|83809.3|83772.9|12
1622091320000|2021-05-27 04:55:20|83823.2|83773.2|83823.4|83773.4|83825.2|83775.2|83823.2|83773.2|15
1622091330000|2021-05-27 04:55:30|83823|83773|83823.3|83773.3|83825.2|83775.2|83822.6|83772.6|33
1622091340000|2021-05-27 04:55:40|83823.4|83773.4|83827.2|83777.2|83827.2|83777.2|83823.4|83773.4|21
1622091350000|2021-05-27 04:55:50|83828.4|83778.4|83828.6|83778.6|83829.4|83779.4|83827.9|83777.9|16
1622091360000|2021-05-27 04:56:00|83828.1|83778.1|83824.7|83774.7|83829.9|83779.9|83824.1|83774.1|29
1622091370000|2021-05-27 04:56:10|83824.5|83774.5|83824.9|83774.9|83826|83776|83824.5|83774.5|12
1622091380000|2021-05-27 04:56:20|83825.6|83775.6|83826.2|83776.2|83826.2|83776.2|83825.2|83775.2|16
1622091390000|2021-05-27 04:56:30|83826.1|83776.1|83826.7|83776.7|83827|83777|83822.7|83772.7|22
1622091400000|2021-05-27 04:56:40|83827|83777|83826|83776|83827|83777|83825.7|83775.7|28
1622091410000|2021-05-27 04:56:50|83826.1|83776.1|83825.2|83775.2|83826.5|83776.5|83824.2|83774.2|18
1622091420000|2021-05-27 04:57:00|83825.5|83775.5|83821.4|83771.4|83825.5|83775.5|83821.1|83771.1|30
1622091430000|2021-05-27 04:57:10|83821.5|83771.5|83822.7|83772.7|83822.8|83772.8|83821.3|83771.3|27
1622091440000|2021-05-27 04:57:20|83822.5|83772.5|83821.2|83771.2|83822.7|83772.7|83821|83771|15
1622091450000|2021-05-27 04:57:30|83821.3|83771.3|83820.8|83770.8|83821.9|83771.9|83820.4|83770.4|32
1622091460000|2021-05-27 04:57:40|83821.1|83771.1|83821.1|83771.1|83821.8|83771.8|83820.8|83770.8|23
1622091470000|2021-05-27 04:57:50|83821.3|83771.3|83824.7|83774.7|83824.7|83774.7|83820.9|83770.9|28
1622091480000|2021-05-27 04:58:00|83825.1|83775.1|83823.9|83773.9|83825.3|83775.3|83821.9|83771.9|27
1622091490000|2021-05-27 04:58:10|83824.2|83774.2|83824.5|83774.5|83824.6|83774.6|83823.7|83773.7|29
1622091500000|2021-05-27 04:58:20|83824.6|83774.6|83823.4|83773.4|83824.6|83774.6|83823.3|83773.3|27
1622091510000|2021-05-27 04:58:30|83823.3|83773.3|83822.8|83772.8|83824.6|83774.6|83821.7|83771.7|25
1622091520000|2021-05-27 04:58:40|83823|83773|83824.8|83774.8|83824.8|83774.8|83822.9|83772.9|21
1622091530000|2021-05-27 04:58:50|83824.6|83774.6|83824|83774|83825.1|83775.1|83823.9|83773.9|13
1622091540000|2021-05-27 04:59:00|83824.2|83774.2|83819.9|83769.9|83825|83775|83819.6|83769.6|23
1622091550000|2021-05-27 04:59:10|83819.8|83769.8|83819.9|83769.9|83820.5|83770.5|83819.7|83769.7|14
1622091560000|2021-05-27 04:59:20|83820|83770|83820.2|83770.2|83820.8|83770.8|83820|83770|13
1622091570000|2021-05-27 04:59:30|83820.3|83770.3|83818.6|83768.6|83820.6|83770.6|83817.7|83767.7|25
1622091580000|2021-05-27 04:59:40|83818.7|83768.7|83816.7|83766.7|83819.3|83769.3|83815.2|83765.2|21
1622091590000|2021-05-27 04:59:50|83817|83767|83813.3|83763.3|83817.4|83767.4|83811.9|83761.9|34
1622091600000|2021-05-27 05:00:00|83813|83763|83815.3|83765.3|83815.3|83765.3|83804.7|83754.7|43
1622091610000|2021-05-27 05:00:10|83815.4|83765.4|83814.7|83764.7|83816.6|83766.6|83814.3|83764.3|34
1622091620000|2021-05-27 05:00:20|83814.6|83764.6|83817.1|83767.1|83817.1|83767.1|83813.1|83763.1|33
1622091630000|2021-05-27 05:00:30|83817|83767|83818.4|83768.4|83818.6|83768.6|83816.7|83766.7|24
1622091640000|2021-05-27 05:00:40|83817.7|83767.7|83818.5|83768.5|83818.8|83768.8|83817.7|83767.7|19
1622091650000|2021-05-27 05:00:50|83818.4|83768.4|83817.9|83767.9|83818.9|83768.9|83817.8|83767.8|19
1622091660000|2021-05-27 05:01:00|83818.3|83768.3|83821|83771|83821.6|83771.6|83818.3|83768.3|36
1622091670000|2021-05-27 05:01:10|83821.1|83771.1|83807.8|83782.8|83821.5|83782.8|83807|83769.4|16
1622091680000|2021-05-27 05:01:20|83807.7|83782.7|83808.3|83783.3|83809|83784|83807.6|83782.6|19
1622091690000|2021-05-27 05:01:30|83808.7|83783.7|83820.3|83770.3|83820.6|83783.7|83806.9|83769.6|22
1622091700000|2021-05-27 05:01:40|83820.7|83770.7|83820.7|83770.7|83821.1|83771.1|83820|83770|30
1622091710000|2021-05-27 05:01:50|83820.4|83770.4|83819.7|83769.7|83821.2|83771.2|83817.2|83767.2|33
1622091720000|2021-05-27 05:02:00|83819.6|83769.6|83818.2|83768.2|83820.5|83770.5|83818.1|83768.1|17
1622091730000|2021-05-27 05:02:10|83818.3|83768.3|83818|83768|83818.8|83768.8|83817.8|83767.8|16
1622091740000|2021-05-27 05:02:20|83818.2|83768.2|83817.1|83767.1|83819.5|83769.5|83816.6|83766.6|23
1622091750000|2021-05-27 05:02:30|83817.5|83767.5|83816.2|83766.2|83817.5|83767.5|83814.7|83764.7|29
1622091760000|2021-05-27 05:02:40|83816|83766|83805.3|83780.3|83818.2|83780.3|83805.3|83765.5|24
1622091770000|2021-05-27 05:02:50|83805.5|83780.5|83804.9|83779.9|83805.7|83780.7|83804.3|83779.3|22
1622091780000|2021-05-27 05:03:00|83805.1|83780.1|83804.1|83779.1|83805.1|83780.1|83801.7|83776.7|39
1622091790000|2021-05-27 05:03:10|83804.2|83779.2|83806.6|83781.6|83807.1|83782.1|83803.7|83778.7|27
1622091800000|2021-05-27 05:03:20|83806.7|83781.7|83807.2|83782.2|83807.4|83782.4|83805.5|83780.5|10
1622091810000|2021-05-27 05:03:30|83806.6|83781.6|83804.3|83779.3|83806.6|83781.6|83804.3|83779.3|31
1622091820000|2021-05-27 05:03:40|83804.5|83779.5|83817.7|83767.7|83817.8|83781.2|83804.5|83763.6|53
1622091830000|2021-05-27 05:03:50|83818.3|83768.3|83818.9|83768.9|83821.7|83771.7|83816.8|83766.8|78
1622091840000|2021-05-27 05:04:00|83819.1|83769.1|83819.8|83769.8|83820.6|83770.6|83815.3|83765.3|76
1622091850000|2021-05-27 05:04:10|83819.1|83769.1|83820.5|83770.5|83823.5|83773.5|83817.1|83767.1|72
1622091860000|2021-05-27 05:04:20|83821.4|83771.4|83819.5|83769.5|83821.9|83771.9|83816.6|83766.6|75
1622091870000|2021-05-27 05:04:30|83819.7|83769.7|83817.6|83767.6|83820.1|83770.1|83814.4|83764.4|72
1622091880000|2021-05-27 05:04:40|83817.5|83767.5|83810.5|83760.5|83819.1|83769.1|83801.8|83751.8|76
1622091890000|2021-05-27 05:04:50|83809.7|83759.7|83810.4|83760.4|83812.7|83762.7|83808.3|83758.3|59
1622091900000|2021-05-27 05:05:00|83809.7|83759.7|83810.7|83760.7|83814.6|83764.6|83808.7|83758.7|65
1622091910000|2021-05-27 05:05:10|83810.2|83760.2|83822.5|83772.5|83822.5|83772.5|83809.3|83759.3|65
1622091920000|2021-05-27 05:05:20|83823.3|83773.3|83819.1|83769.1|83823.3|83773.3|83816.5|83766.5|48
1622091930000|2021-05-27 05:05:30|83819.7|83769.7|83824.1|83774.1|83824.4|83774.4|83817.1|83767.1|43
1622091940000|2021-05-27 05:05:40|83823.7|83773.7|83824.3|83774.3|83825|83775|83820.4|83770.4|70
1622091950000|2021-05-27 05:05:50|83824.2|83774.2|83828|83778|83828.4|83778.4|83819.8|83769.8|73
1622091960000|2021-05-27 05:06:00|83827.9|83777.9|83823.1|83773.1|83828.9|83778.9|83822.6|83772.6|75
1622091970000|2021-05-27 05:06:10|83823|83773|83824.8|83774.8|83829.3|83779.3|83822.8|83772.8|69
1622091980000|2021-05-27 05:06:20|83824.6|83774.6|83827.4|83777.4|83828.9|83778.9|83822.9|83772.9|74
1622091990000|2021-05-27 05:06:30|83827.3|83777.3|83816.5|83791.5|83829.2|83792.1|83812.9|83773|79
1622092000000|2021-05-27 05:06:40|83816.9|83791.9|83815.9|83790.9|83819.5|83794.5|83813.4|83788.4|51
1622092010000|2021-05-27 05:06:50|83816.1|83791.1|83816|83791|83820.5|83795.5|83813.1|83788.1|66
1622092020000|2021-05-27 05:07:00|83818.2|83793.2|83816.8|83791.8|83819.2|83794.2|83812.9|83787.9|61
1622092030000|2021-05-27 05:07:10|83818.3|83793.3|83814|83789|83818.3|83793.3|83811.8|83786.8|75
1622092040000|2021-05-27 05:07:20|83815.4|83790.4|83825.6|83775.6|83829.7|83791.4|83812.7|83773.1|77
1622092050000|2021-05-27 05:07:30|83823.2|83773.2|83810.3|83785.3|83828.9|83789.7|83810.3|83771.8|76
1622092060000|2021-05-27 05:07:40|83811.6|83786.6|83825.5|83775.5|83827.4|83791.2|83810.5|83771|73
1622092070000|2021-05-27 05:07:50|83825.3|83775.3|83831.6|83781.6|83834.2|83784.2|83824.7|83774.7|72
1622092080000|2021-05-27 05:08:00|83832.2|83782.2|83833|83783|83833|83783|83828.6|83778.6|56
1622092090000|2021-05-27 05:08:10|83833.5|83783.5|83838.3|83788.3|83838.5|83788.5|83830.7|83780.7|71
1622092100000|2021-05-27 05:08:20|83836.9|83786.9|83836.1|83786.1|83844.1|83794.1|83825.2|83775.2|72
1622092110000|2021-05-27 05:08:30|83836.6|83786.6|83827.9|83802.9|83841.7|83802.9|83826.7|83781.6|38
1622092120000|2021-05-27 05:08:40|83828.1|83803.1|83827.8|83802.8|83828.4|83803.4|83827.4|83802.4|25
1622092130000|2021-05-27 05:08:50|83827.9|83802.9|83827.8|83802.8|83828.6|83803.6|83827|83802|27
1622092140000|2021-05-27 05:09:00|83828|83803|83827.4|83802.4|83828.2|83803.2|83826.5|83801.5|23
1622092150000|2021-05-27 05:09:10|83826.9|83801.9|83833.3|83783.3|83834.4|83801.9|83823.6|83782.9|26
1622092160000|2021-05-27 05:09:20|83833.9|83783.9|83830.9|83780.9|83835.3|83785.3|83830.4|83780.4|33
1622092170000|2021-05-27 05:09:30|83832.5|83782.5|83831.4|83781.4|83832.9|83782.9|83831.1|83781.1|20
1622092180000|2021-05-27 05:09:40|83831.6|83781.6|83835.5|83785.5|83835.5|83785.5|83830.6|83780.6|30
1622092190000|2021-05-27 05:09:50|83835.2|83785.2|83831.8|83781.8|83835.8|83785.8|83827.2|83777.2|68
1622092200000|2021-05-27 05:10:00|83831.6|83781.6|83832|83782|83833.1|83783.1|83826.8|83776.8|78
1622092210000|2021-05-27 05:10:10|83831.5|83781.5|83829.4|83779.4|83832.6|83782.6|83827.4|83777.4|75
1622092220000|2021-05-27 05:10:20|83826.9|83776.9|83831.7|83781.7|83833.7|83783.7|83826.9|83776.9|77
1622092230000|2021-05-27 05:10:30|83832|83782|83830.7|83780.7|83833.4|83795.6|83816.9|83775.4|63
1622092240000|2021-05-27 05:10:40|83831.9|83781.9|83815.4|83790.4|83835.3|83796.3|83815.4|83781.7|70
1622092250000|2021-05-27 05:10:50|83815.3|83790.3|83831|83781|83832.3|83791.8|83814.6|83776.9|71
1622092260000|2021-05-27 05:11:00|83830.6|83780.6|83832.2|83782.2|83832.2|83791.3|83811.7|83775.2|63
1622092270000|2021-05-27 05:11:10|83832.3|83782.3|83828.7|83778.7|83832.5|83782.5|83826.9|83776.9|56
1622092280000|2021-05-27 05:11:20|83829.8|83779.8|83817.7|83792.7|83830.5|83792.7|83812|83774.7|57
1622092290000|2021-05-27 05:11:30|83815.9|83790.9|83815.1|83790.1|83818.2|83793.2|83815.1|83790.1|16
1622092300000|2021-05-27 05:11:40|83815.4|83790.4|83816.5|83791.5|83817.5|83792.5|83813.4|83788.4|24
1622092310000|2021-05-27 05:11:50|83816.4|83791.4|83818.4|83793.4|83818.7|83793.7|83816.4|83791.4|16
1622092320000|2021-05-27 05:12:00|83818.7|83793.7|83817.4|83792.4|83819.4|83794.4|83816.8|83791.8|14
1622092330000|2021-05-27 05:12:10|83817.5|83792.5|83817.3|83792.3|83820.2|83795.2|83816.6|83791.6|19
1622092340000|2021-05-27 05:12:20|83817.4|83792.4|83812.6|83787.6|83818.6|83793.6|83812.6|83787.6|72
1622092350000|2021-05-27 05:12:30|83814.7|83789.7|83818.8|83793.8|83820.9|83795.9|83814.7|83789.7|54
1622092360000|2021-05-27 05:12:40|83819|83794|83833.4|83783.4|83833.4|83795.5|83817.1|83777.9|65
1622092370000|2021-05-27 05:12:50|83833.2|83783.2|83830.9|83780.9|83833.2|83783.2|83825.9|83775.9|65
1622092380000|2021-05-27 05:13:00|83831.8|83781.8|83832.3|83782.3|83834.7|83784.7|83824.5|83774.5|71
1622092390000|2021-05-27 05:13:10|83833.6|83783.6|83839.3|83789.3|83839.4|83789.4|83831.4|83781.4|52
1622092400000|2021-05-27 05:13:20|83841|83791|83850.3|83800.3|83858|83808|83841|83791|58
1622092410000|2021-05-27 05:13:30|83851.5|83801.5|83858.4|83808.4|83859.2|83809.2|83836.1|83786.1|72
1622092420000|2021-05-27 05:13:40|83858.5|83808.5|83858.2|83808.2|83860.1|83810.1|83858.2|83808.2|29
1622092430000|2021-05-27 05:13:50|83857.7|83807.7|83859.9|83809.9|83860|83810|83856.9|83806.9|22
1622092440000|2021-05-27 05:14:00|83860.1|83810.1|83863.2|83813.2|83863.5|83813.5|83856.2|83806.2|60
1622092450000|2021-05-27 05:14:10|83863.1|83813.1|83863.6|83813.6|83863.8|83813.8|83861.9|83811.9|36
1622092460000|2021-05-27 05:14:20|83863.1|83813.1|83846.6|83821.6|83864|83826|83845.8|83810.6|63
1622092470000|2021-05-27 05:14:30|83848.9|83823.9|83860.8|83810.8|83861.5|83824.9|83848.8|83807.5|51
1622092480000|2021-05-27 05:14:40|83861.5|83811.5|83861.9|83811.9|83863.5|83813.5|83856.8|83806.8|46
1622092490000|2021-05-27 05:14:50|83862.8|83812.8|83861.1|83811.1|83863.7|83813.7|83860.5|83810.5|31
1622092500000|2021-05-27 05:15:00|83861|83811|83854.8|83804.8|83863.4|83813.4|83854.8|83804.8|29
1622092510000|2021-05-27 05:15:10|83856.8|83806.8|83859|83809|83860.7|83810.7|83856.6|83806.6|50
1622092520000|2021-05-27 05:15:20|83858.9|83808.9|83858.4|83808.4|83859.4|83809.4|83857.3|83807.3|27
1622092530000|2021-05-27 05:15:30|83858.6|83808.6|83849.7|83799.7|83858.8|83808.8|83844.8|83794.8|62
1622092540000|2021-05-27 05:15:40|83849|83799|83848.8|83798.8|83850.6|83800.6|83845.4|83795.4|70
1622092550000|2021-05-27 05:15:50|83848|83798|83849.5|83799.5|83849.8|83799.8|83846.3|83796.3|53
1622092560000|2021-05-27 05:16:00|83850|83800|83851.7|83801.7|83853.2|83803.2|83847.2|83797.2|45
1622092570000|2021-05-27 05:16:10|83852.1|83802.1|83852.4|83802.4|83854.2|83804.2|83849.4|83799.4|71
1622092580000|2021-05-27 05:16:20|83851.9|83801.9|83851.9|83801.9|83856.4|83806.4|83849.2|83799.2|57
1622092590000|2021-05-27 05:16:30|83852.8|83802.8|83851.8|83801.8|83854.5|83804.5|83851.3|83801.3|58
1622092600000|2021-05-27 05:16:40|83851.5|83801.5|83852.1|83802.1|83853|83803|83848.9|83798.9|41
1622092610000|2021-05-27 05:16:50|83852.5|83802.5|83853.1|83803.1|83854.7|83804.7|83850.4|83800.4|61
1622092620000|2021-05-27 05:17:00|83852.8|83802.8|83850.9|83800.9|83852.8|83802.8|83847.2|83797.2|54
1622092630000|2021-05-27 05:17:10|83851.6|83801.6|83852.3|83802.3|83853.2|83803.2|83848.7|83798.7|41
1622092640000|2021-05-27 05:17:20|83853|83803|83855|83805|83855|83805|83849.8|83799.8|37
1622092650000|2021-05-27 05:17:30|83854.9|83804.9|83856.3|83806.3|83857|83807|83854.9|83804.9|30
1622092660000|2021-05-27 05:17:40|83856.1|83806.1|83856.3|83806.3|83856.7|83806.7|83854.5|83804.5|21
1622092670000|2021-05-27 05:17:50|83855.1|83805.1|83853.4|83803.4|83855.4|83805.4|83851.2|83801.2|66
1622092680000|2021-05-27 05:18:00|83853.5|83803.5|83854.1|83804.1|83855.7|83805.7|83851.8|83801.8|58
1622092690000|2021-05-27 05:18:10|83854.6|83804.6|83855|83805|83856.4|83806.4|83852.1|83802.1|71
1622092700000|2021-05-27 05:18:20|83855.2|83805.2|83856|83806|83856.2|83806.2|83854.4|83804.4|15
1622092710000|2021-05-27 05:18:30|83856.3|83806.3|83856.2|83806.2|83856.7|83806.7|83851.3|83801.3|64
1622092720000|2021-05-27 05:18:40|83855.8|83805.8|83858.5|83808.5|83858.5|83808.5|83852.7|83802.7|56
1622092730000|2021-05-27 05:18:50|83857.7|83807.7|83841.7|83791.7|83858.6|83808.6|83838.6|83788.6|46
1622092740000|2021-05-27 05:19:00|83840.8|83790.8|83843.7|83793.7|83845.5|83795.5|83840.8|83790.8|27
1622092750000|2021-05-27 05:19:10|83843.3|83793.3|83842.7|83792.7|83843.3|83793.3|83841.8|83791.8|20
1622092760000|2021-05-27 05:19:20|83842.6|83792.6|83842.4|83792.4|83843|83793|83841|83791|24
1622092770000|2021-05-27 05:19:30|83842.3|83792.3|83842.9|83792.9|83843.5|83793.5|83842.2|83792.2|25
1622092780000|2021-05-27 05:19:40|83843|83793|83842.2|83792.2|83846.4|83796.4|83840.6|83790.6|23
1622092790000|2021-05-27 05:19:50|83842.1|83792.1|83843|83793|83843.4|83793.4|83842.1|83792.1|7
1622092800000|2021-05-27 05:20:00|83842.5|83792.5|83843.8|83793.8|83844.6|83794.6|83842.5|83792.5|17
1622092810000|2021-05-27 05:20:10|83843.6|83793.6|83842|83792|83843.6|83793.6|83841.6|83791.6|13
1622092820000|2021-05-27 05:20:20|83842.1|83792.1|83844.6|83794.6|83844.6|83794.6|83842.1|83792.1|16
1622092830000|2021-05-27 05:20:30|83844.1|83794.1|83843.6|83793.6|83844.3|83794.3|83842.3|83792.3|21
1622092840000|2021-05-27 05:20:40|83842.9|83792.9|83845.4|83795.4|83845.4|83795.4|83842.7|83792.7|19
1622092850000|2021-05-27 05:20:50|83843.8|83793.8|83844.2|83794.2|83844.5|83794.5|83841.8|83791.8|18
1622092860000|2021-05-27 05:21:00|83844.8|83794.8|83844.1|83794.1|83844.8|83794.8|83844|83794|23
1622092870000|2021-05-27 05:21:10|83844.2|83794.2|83843.4|83793.4|83844.2|83794.2|83842.4|83792.4|16
1622092880000|2021-05-27 05:21:20|83843.3|83793.3|83844.5|83794.5|83845|83795|83843.3|83793.3|16
1622092890000|2021-05-27 05:21:30|83844.6|83794.6|83844.9|83794.9|83845|83795|83843.7|83793.7|15
1622092900000|2021-05-27 05:21:40|83843.2|83793.2|83841|83791|83844.4|83794.4|83840.7|83790.7|48
1622092910000|2021-05-27 05:21:50|83842|83792|83844.2|83794.2|83845.7|83795.7|83840.9|83790.9|74
1622092920000|2021-05-27 05:22:00|83844.4|83794.4|83845.5|83795.5|83845.6|83795.6|83844.4|83794.4|28
1622092930000|2021-05-27 05:22:10|83845.7|83795.7|83844.1|83794.1|83845.9|83795.9|83844.1|83794.1|22
1622092940000|2021-05-27 05:22:20|83844.5|83794.5|83845.5|83795.5|83845.5|83795.5|83843.5|83793.5|13
1622092950000|2021-05-27 05:22:30|83845|83795|83846.4|83796.4|83847.9|83797.9|83844.5|83794.5|39
1622092960000|2021-05-27 05:22:40|83847.8|83797.8|83842.9|83792.9|83847.8|83797.8|83841.6|83791.6|45
1622092970000|2021-05-27 05:22:50|83843.1|83793.1|83843.5|83793.5|83845.4|83795.4|83840.9|83790.9|55
1622092980000|2021-05-27 05:23:00|83842.9|83792.9|83834.8|83784.8|83845.1|83795.1|83831.3|83781.3|53
1622092990000|2021-05-27 05:23:10|83835.3|83785.3|83837.1|83787.1|83838.2|83788.2|83832.4|83782.4|66
1622093000000|2021-05-27 05:23:20|83836.2|83786.2|83838.3|83788.3|83840.2|83790.2|83835.1|83785.1|37
1622093010000|2021-05-27 05:23:30|83838.4|83788.4|83831.3|83781.3|83838.8|83788.8|83829.2|83779.2|54
1622093020000|2021-05-27 05:23:40|83830.8|83780.8|83830.1|83780.1|83834|83784|83829.3|83779.3|37
1622093030000|2021-05-27 05:23:50|83830.3|83780.3|83832.3|83782.3|83836|83786|83828.6|83778.6|45
1622093040000|2021-05-27 05:24:00|83834.3|83784.3|83835.6|83785.6|83836.9|83786.9|83829.5|83779.5|67
1622093050000|2021-05-27 05:24:10|83835.1|83785.1|83836.5|83786.5|83838|83788|83831.1|83781.1|75
1622093060000|2021-05-27 05:24:20|83836.8|83786.8|83835.6|83785.6|83839.3|83789.3|83832.6|83782.6|61
1622093070000|2021-05-27 05:24:30|83831.8|83781.8|83833.3|83783.3|83837.9|83787.9|83831.6|83781.6|68
1622093080000|2021-05-27 05:24:40|83833.2|83783.2|83832.8|83782.8|83835.3|83785.3|83831.1|83781.1|67
1622093090000|2021-05-27 05:24:50|83832|83782|83835.4|83785.4|83838.3|83788.3|83830.4|83780.4|68
1622093100000|2021-05-27 05:25:00|83836|83786|83834.1|83784.1|83838.5|83788.5|83833.6|83783.6|38
1622093110000|2021-05-27 05:25:10|83834.9|83784.9|83831.5|83781.5|83836.8|83786.8|83828.3|83778.3|63
1622093120000|2021-05-27 05:25:20|83831.7|83781.7|83831.4|83781.4|83832.3|83782.3|83828.8|83778.8|68
1622093130000|2021-05-27 05:25:30|83831.2|83781.2|83830.8|83780.8|83832.9|83782.9|83828.6|83778.6|52
1622093140000|2021-05-27 05:25:40|83830.5|83780.5|83833.2|83783.2|83833.2|83783.2|83830.5|83780.5|17
1622093150000|2021-05-27 05:25:50|83833|83783|83832.1|83782.1|83834|83784|83830.9|83780.9|28
1622093160000|2021-05-27 05:26:00|83831.9|83781.9|83828.8|83778.8|83832|83782|83827.8|83777.8|26
1622093170000|2021-05-27 05:26:10|83829.5|83779.5|83831.3|83781.3|83833|83783|83828.3|83778.3|21
1622093180000|2021-05-27 05:26:20|83830.9|83780.9|83831.6|83781.6|83833.2|83783.2|83828.4|83778.4|22
1622093190000|2021-05-27 05:26:30|83831.1|83781.1|83832.4|83782.4|83832.4|83782.4|83828.7|83778.7|17
1622093200000|2021-05-27 05:26:40|83832.1|83782.1|83831.7|83781.7|83833.3|83783.3|83828.8|83778.8|23
1622093210000|2021-05-27 05:26:50|83831.5|83781.5|83830.9|83780.9|83831.8|83781.8|83828.5|83778.5|22
1622093220000|2021-05-27 05:27:00|83831|83781|83833.2|83783.2|83833.2|83783.2|83830.4|83780.4|23
1622093230000|2021-05-27 05:27:10|83832.8|83782.8|83833.8|83783.8|83835.9|83785.9|83831.5|83781.5|25
1622093240000|2021-05-27 05:27:20|83833.1|83783.1|83835.5|83785.5|83835.7|83785.7|83833.1|83783.1|17
1622093250000|2021-05-27 05:27:30|83835.7|83785.7|83834.3|83784.3|83835.7|83785.7|83832.8|83782.8|28
1622093260000|2021-05-27 05:27:40|83834.6|83784.6|83840.5|83790.5|83840.7|83790.7|83833.5|83783.5|38
1622093270000|2021-05-27 05:27:50|83840.2|83790.2|83839.9|83789.9|83842.6|83792.6|83837.2|83787.2|41
1622093280000|2021-05-27 05:28:00|83841|83791|83839.4|83789.4|83843.1|83793.1|83837.3|83787.3|47
1622093290000|2021-05-27 05:28:10|83839.5|83789.5|83836|83786|83839.5|83789.5|83834.5|83784.5|48
1622093300000|2021-05-27 05:28:20|83837.1|83787.1|83836.2|83786.2|83840.8|83790.8|83834.2|83784.2|53
1622093310000|2021-05-27 05:28:30|83834|83784|83836.5|83786.5|83839.2|83789.2|83834|83784|51
1622093320000|2021-05-27 05:28:40|83835.9|83785.9|83836.3|83786.3|83839.8|83789.8|83834.8|83784.8|26
1622093330000|2021-05-27 05:28:50|83836.8|83786.8|83835.4|83785.4|83838.3|83788.3|83832.6|83782.6|24
1622093340000|2021-05-27 05:29:00|83834.1|83784.1|83830.9|83780.9|83836.2|83786.2|83828.1|83778.1|66
1622093350000|2021-05-27 05:29:10|83830.4|83780.4|83833.2|83783.2|83834.8|83784.8|83826.5|83776.5|74
1622093360000|2021-05-27 05:29:20|83832.7|83782.7|83831.9|83781.9|83833.2|83783.2|83825.7|83775.7|74
1622093370000|2021-05-27 05:29:30|83831.4|83781.4|83833.1|83783.1|83834.7|83784.7|83828.2|83778.2|74
1622093380000|2021-05-27 05:29:40|83830.4|83780.4|83827.9|83777.9|83832.1|83782.1|83826|83776|75
1622093390000|2021-05-27 05:29:50|83829.6|83779.6|83829.3|83779.3|83832|83782|83826.4|83776.4|79
1622093400000|2021-05-27 05:30:00|83827.8|83777.8|83828.2|83778.2|83829.3|83779.3|83824.5|83774.5|76
1622093410000|2021-05-27 05:30:10|83826.2|83776.2|83822.9|83772.9|83828|83778|83819.1|83769.1|77
1622093420000|2021-05-27 05:30:20|83823.1|83773.1|83828.9|83778.9|83831.8|83781.8|83819.2|83769.2|78
1622093430000|2021-05-27 05:30:30|83828.2|83778.2|83829.7|83779.7|83833.4|83783.4|83827.7|83777.7|68
1622093440000|2021-05-27 05:30:40|83829.4|83779.4|83830.7|83780.7|83831.9|83781.9|83827.1|83777.1|70
1622093450000|2021-05-27 05:30:50|83830.8|83780.8|83825.3|83775.3|83831.6|83781.6|83824.1|83774.1|63
1622093460000|2021-05-27 05:31:00|83826.4|83776.4|83820.5|83770.5|83827.6|83777.6|83820.5|83770.5|57
1622093470000|2021-05-27 05:31:10|83822.4|83772.4|83821.7|83771.7|83824.2|83774.2|83819|83769|67
1622093480000|2021-05-27 05:31:20|83822.5|83772.5|83816.1|83766.1|83822.8|83772.8|83814.8|83764.8|75
1622093490000|2021-05-27 05:31:30|83818|83768|83815.7|83765.7|83820.5|83770.5|83814.9|83764.9|75
1622093500000|2021-05-27 05:31:40|83815.6|83765.6|83819|83769|83819.4|83769.4|83813.8|83763.8|64
1622093510000|2021-05-27 05:31:50|83818.5|83768.5|83817.9|83767.9|83820.6|83770.6|83815.4|83765.4|73
1622093520000|2021-05-27 05:32:00|83818.8|83768.8|83821.9|83771.9|83825.5|83775.5|83817.9|83767.9|74
1622093530000|2021-05-27 05:32:10|83821.5|83771.5|83824.6|83774.6|83824.6|83774.6|83820.6|83770.6|65
1622093540000|2021-05-27 05:32:20|83823.8|83773.8|83821.9|83771.9|83824.8|83774.8|83819.9|83769.9|67
1622093550000|2021-05-27 05:32:30|83822.5|83772.5|83818.6|83768.6|83824.3|83774.3|83817.7|83767.7|35
1622093560000|2021-05-27 05:32:40|83819|83769|83819.6|83769.6|83821|83771|83816.5|83766.5|59
1622093570000|2021-05-27 05:32:50|83818.5|83768.5|83817.8|83767.8|83819.9|83769.9|83817|83767|62
1622093580000|2021-05-27 05:33:00|83820.3|83770.3|83817.1|83767.1|83820.8|83770.8|83817.1|83767.1|25
1622093590000|2021-05-27 05:33:10|83818.1|83768.1|83822.2|83772.2|83824.9|83774.9|83816.2|83766.2|67
1622093600000|2021-05-27 05:33:20|83822.9|83772.9|83823.3|83773.3|83826|83776|83818.9|83768.9|74
1622093610000|2021-05-27 05:33:30|83818.9|83768.9|83822.6|83772.6|83823.8|83773.8|83818|83768|70
1622093620000|2021-05-27 05:33:40|83822.8|83772.8|83817.5|83767.5|83822.8|83772.8|83815.7|83765.7|63
1622093630000|2021-05-27 05:33:50|83817.1|83767.1|83821.1|83771.1|83821.1|83771.1|83817.1|83767.1|45
1622093640000|2021-05-27 05:34:00|83822.3|83772.3|83818.2|83768.2|83822.4|83772.4|83817.6|83767.6|59
1622093650000|2021-05-27 05:34:10|83818.3|83768.3|83820.2|83770.2|83821.4|83771.4|83817.6|83767.6|40
1622093660000|2021-05-27 05:34:20|83819.6|83769.6|83817.8|83767.8|83821|83771|83817.2|83767.2|62
1622093670000|2021-05-27 05:34:30|83818.9|83768.9|83815.1|83765.1|83820.4|83770.4|83815|83765|69
1622093680000|2021-05-27 05:34:40|83815.7|83765.7|83815.4|83765.4|83818.6|83768.6|83814.2|83764.2|69
1622093690000|2021-05-27 05:34:50|83815.5|83765.5|83814.9|83764.9|83818.4|83768.4|83810.3|83760.3|75
1622093700000|2021-05-27 05:35:00|83814.4|83764.4|83813.3|83763.3|83816.5|83766.5|83805.9|83755.9|76
1622093710000|2021-05-27 05:35:10|83811.6|83761.6|83817.1|83767.1|83819.3|83769.3|83811.3|83761.3|52
1622093720000|2021-05-27 05:35:20|83818.1|83768.1|83819.2|83769.2|83819.4|83769.4|83815.5|83765.5|49
1622093730000|2021-05-27 05:35:30|83818.6|83768.6|83818.7|83768.7|83819.8|83769.8|83817.8|83767.8|31
1622093740000|2021-05-27 05:35:40|83819.1|83769.1|83804.9|83779.9|83819.1|83782.3|83803|83766|38
1622093750000|2021-05-27 05:35:50|83805.3|83780.3|83812.2|83762.2|83813.8|83782.8|83805.2|83758.9|65
1622093760000|2021-05-27 05:36:00|83811.3|83761.3|83810.9|83760.9|83813.1|83763.1|83808.6|83758.6|70
1622093770000|2021-05-27 05:36:10|83809.8|83759.8|83813.7|83763.7|83814.1|83764.1|83807.2|83757.2|79
1622093780000|2021-05-27 05:36:20|83813.8|83763.8|83799.5|83774.5|83815.2|83776.1|83796.7|83760.4|55
1622093790000|2021-05-27 05:36:30|83798.7|83773.7|83813.9|83763.9|83815.8|83775.8|83796.6|83759.5|54
1622093800000|2021-05-27 05:36:40|83812.7|83762.7|83812.7|83762.7|83814.9|83764.9|83809.6|83759.6|70
1622093810000|2021-05-27 05:36:50|83812|83762|83816.2|83766.2|83820.6|83770.6|83810.7|83760.7|46
1622093820000|2021-05-27 05:37:00|83815.4|83765.4|83808.6|83758.6|83816.6|83766.6|83808.6|83758.6|44
1622093830000|2021-05-27 05:37:10|83810|83760|83802.2|83777.2|83815.6|83778|83801|83756.7|36
1622093840000|2021-05-27 05:37:20|83802.1|83777.1|83800.5|83775.5|83804.2|83779.2|83798.8|83773.8|46
1622093850000|2021-05-27 05:37:30|83801.3|83776.3|83799.1|83774.1|83803.8|83778.8|83797.3|83772.3|30
1622093860000|2021-05-27 05:37:40|83797.9|83772.9|83802.2|83777.2|83802.2|83777.2|83797.9|83772.9|29
1622093870000|2021-05-27 05:37:50|83801.8|83776.8|83800.9|83775.9|83804.5|83779.5|83798.9|83773.9|69
1622093880000|2021-05-27 05:38:00|83801.6|83776.6|83810.7|83760.7|83815.5|83776.6|83798|83760.7|75
1622093890000|2021-05-27 05:38:10|83811|83761|83811.1|83761.1|83815.3|83765.3|83808.7|83758.7|73
1622093900000|2021-05-27 05:38:20|83812|83762|83799.9|83774.9|83816.7|83778.3|83799.1|83759.7|70
1622093910000|2021-05-27 05:38:30|83799.8|83774.8|83803.9|83778.9|83805.3|83780.3|83797.7|83772.7|75
1622093920000|2021-05-27 05:38:40|83802.1|83777.1|83802.4|83777.4|83804.4|83779.4|83799.7|83774.7|67
1622093930000|2021-05-27 05:38:50|83803.2|83778.2|83800.6|83775.6|83804.4|83779.4|83799.5|83774.5|49
1622093940000|2021-05-27 05:39:00|83801|83776|83801.3|83776.3|83803.2|83778.2|83798.4|83773.4|42
1622093950000|2021-05-27 05:39:10|83801.2|83776.2|83819.8|83769.8|83821.9|83777|83797.6|83760.4|65
1622093960000|2021-05-27 05:39:20|83820.7|83770.7|83816.3|83766.3|83822.1|83772.1|83814.6|83764.6|66
1622093970000|2021-05-27 05:39:30|83815.7|83765.7|83813.5|83763.5|83819.4|83769.4|83812.5|83762.5|65
1622093980000|2021-05-27 05:39:40|83813.6|83763.6|83814.6|83764.6|83818.4|83768.4|83811.7|83761.7|60
1622093990000|2021-05-27 05:39:50|83814.3|83764.3|83813.8|83763.8|83815.3|83765.3|83811.6|83761.6|53
1622094000000|2021-05-27 05:40:00|83813.7|83763.7|83812.5|83762.5|83815.6|83765.6|83807.2|83757.2|67
1622094010000|2021-05-27 05:40:10|83812.1|83762.1|83811.1|83761.1|83814.2|83764.2|83809.1|83759.1|71
1622094020000|2021-05-27 05:40:20|83811.6|83761.6|83810.6|83760.6|83815.2|83765.2|83809|83759|73
1622094030000|2021-05-27 05:40:30|83812.3|83762.3|83810.5|83760.5|83814.8|83764.8|83810.1|83760.1|49
1622094040000|2021-05-27 05:40:40|83811.2|83761.2|83811|83761|83815.7|83765.7|83809.6|83759.6|69
1622094050000|2021-05-27 05:40:50|83810.2|83760.2|83808.4|83758.4|83811.8|83761.8|83806.8|83756.8|73
1622094060000|2021-05-27 05:41:00|83808.1|83758.1|83811.4|83761.4|83812.3|83762.3|83805.4|83755.4|79
1622094070000|2021-05-27 05:41:10|83810.6|83760.6|83808|83758|83811.3|83761.3|83805.7|83755.7|68
1622094080000|2021-05-27 05:41:20|83807.3|83757.3|83807.8|83757.8|83810.2|83760.2|83804.6|83754.6|68
1622094090000|2021-05-27 05:41:30|83807.6|83757.6|83809.8|83759.8|83810.1|83760.1|83805.7|83755.7|63
1622094100000|2021-05-27 05:41:40|83809.9|83759.9|83814.1|83764.1|83815.4|83765.4|83806.4|83756.4|67
1622094110000|2021-05-27 05:41:50|83814.4|83764.4|83813.4|83763.4|83815|83765|83810.6|83760.6|74
1622094120000|2021-05-27 05:42:00|83813.5|83763.5|83812.7|83762.7|83816.3|83766.3|83809.8|83759.8|69
1622094130000|2021-05-27 05:42:10|83814.2|83764.2|83815.8|83765.8|83818.4|83768.4|83810.7|83760.7|49
1622094140000|2021-05-27 05:42:20|83815.6|83765.6|83812.1|83762.1|83815.6|83765.6|83811|83761|60
1622094150000|2021-05-27 05:42:30|83811.4|83761.4|83813.7|83763.7|83816.8|83766.8|83810.6|83760.6|70
1622094160000|2021-05-27 05:42:40|83814.1|83764.1|83813.8|83763.8|83816.2|83766.2|83811.2|83761.2|61
1622094170000|2021-05-27 05:42:50|83814.4|83764.4|83811.5|83761.5|83816|83766|83807.3|83757.3|71
1622094180000|2021-05-27 05:43:00|83809.5|83759.5|83811|83761|83811|83761|83803.1|83753.1|73
1622094190000|2021-05-27 05:43:10|83811.3|83761.3|83805.8|83755.8|83811.5|83761.5|83804.9|83754.9|68
1622094200000|2021-05-27 05:43:20|83806.2|83756.2|83815|83765|83818.6|83768.6|83804.9|83754.9|43
1622094210000|2021-05-27 05:43:30|83815.2|83765.2|83815.2|83765.2|83818.4|83768.4|83814.3|83764.3|48
1622094220000|2021-05-27 05:43:40|83815.1|83765.1|83816.8|83766.8|83820.1|83770.1|83815.1|83765.1|63
1622094230000|2021-05-27 05:43:50|83816.6|83766.6|83803.1|83753.1|83816.8|83766.8|83802.5|83752.5|72
1622094240000|2021-05-27 05:44:00|83804.4|83754.4|83791.7|83766.7|83807.4|83767.9|83787.5|83752.9|71
1622094250000|2021-05-27 05:44:10|83792|83767|83787.4|83762.4|83792.8|83767.8|83786.1|83761.1|57
1622094260000|2021-05-27 05:44:20|83787.3|83762.3|83781.2|83756.2|83788.1|83763.1|83779.4|83754.4|62
1622094270000|2021-05-27 05:44:30|83778.5|83753.5|83805.1|83755.1|83806.6|83757.2|83777.8|83746.8|70
1622094280000|2021-05-27 05:44:40|83805.3|83755.3|83807.1|83757.1|83807.6|83757.6|83804.1|83754.1|29
1622094290000|2021-05-27 05:44:50|83805.5|83755.5|83787.1|83762.1|83806.5|83763|83787.1|83748.2|69
1622094300000|2021-05-27 05:45:00|83786.3|83761.3|83802.5|83752.5|83813.1|83767.7|83786.3|83752.1|74
1622094310000|2021-05-27 05:45:10|83803.7|83753.7|83791|83766|83804.4|83771|83789.9|83753.2|66
1622094320000|2021-05-27 05:45:20|83791.5|83766.5|83795.1|83770.1|83795.3|83770.3|83788.7|83763.7|73
1622094330000|2021-05-27 05:45:30|83794.7|83769.7|83793.1|83768.1|83796.3|83771.3|83793|83768|53
1622094340000|2021-05-27 05:45:40|83793.3|83768.3|83793.6|83768.6|83797.1|83772.1|83791.9|83766.9|68
1622094350000|2021-05-27 05:45:50|83795|83770|83803.7|83753.7|83804.3|83771.8|83792.9|83751.5|71
1622094360000|2021-05-27 05:46:00|83802.9|83752.9|83801.6|83751.6|83806.1|83756.1|83801.6|83751.6|70
1622094370000|2021-05-27 05:46:10|83803.1|83753.1|83805.3|83755.3|83806.3|83756.3|83802.3|83752.3|62
1622094380000|2021-05-27 05:46:20|83805.1|83755.1|83802.3|83752.3|83805.9|83755.9|83801|83751|63
1622094390000|2021-05-27 05:46:30|83803.4|83753.4|83787|83762|83806.6|83767.5|83786.3|83750.8|71
1622094400000|2021-05-27 05:46:40|83787.1|83762.1|83791.3|83766.3|83793.5|83768.5|83787.1|83762.1|58
1622094410000|2021-05-27 05:46:50|83790.9|83765.9|83803.6|83753.6|83805.3|83769.2|83790.2|83749.9|58
1622094420000|2021-05-27 05:47:00|83804.2|83754.2|83791.4|83766.4|83804.2|83767.1|83786.3|83752.5|77
1622094430000|2021-05-27 05:47:10|83791.1|83766.1|83790.8|83765.8|83791.2|83766.2|83787.1|83762.1|64
1622094440000|2021-05-27 05:47:20|83791|83766|83786.2|83761.2|83798.6|83767|83783.3|83746.6|76
1622094450000|2021-05-27 05:47:30|83793.8|83743.8|83797.1|83747.1|83801.6|83762.8|83783.8|83742.4|75
1622094460000|2021-05-27 05:47:40|83797.2|83747.2|83796.6|83746.6|83802.5|83752.5|83795.9|83745.9|71
1622094470000|2021-05-27 05:47:50|83797.1|83747.1|83795.5|83745.5|83799.2|83749.2|83794.9|83744.9|66
1622094480000|2021-05-27 05:48:00|83796|83746|83797.9|83747.9|83800.3|83750.3|83792.6|83742.6|72
1622094490000|2021-05-27 05:48:10|83797.6|83747.6|83804.4|83754.4|83805.3|83755.3|83794.3|83744.3|70
1622094500000|2021-05-27 05:48:20|83803.6|83753.6|83804.3|83754.3|83806.6|83756.6|83801|83751|66
1622094510000|2021-05-27 05:48:30|83804.1|83754.1|83803.4|83753.4|83804.8|83754.8|83799.5|83749.5|49
1622094520000|2021-05-27 05:48:40|83806.2|83756.2|83800.2|83750.2|83806.2|83756.2|83798.8|83748.8|58
1622094530000|2021-05-27 05:48:50|83799.9|83749.9|83800.4|83750.4|83801.9|83751.9|83798.2|83748.2|59
1622094540000|2021-05-27 05:49:00|83800.3|83750.3|83797.6|83747.6|83800.9|83750.9|83795.4|83745.4|58
1622094550000|2021-05-27 05:49:10|83797.1|83747.1|83787.2|83762.2|83801.3|83762.7|83786.9|83745.2|54
1622094560000|2021-05-27 05:49:20|83788.1|83763.1|83787.5|83762.5|83788.7|83763.7|83786.7|83761.7|27
1622094570000|2021-05-27 05:49:30|83784.6|83759.6|83784.9|83759.9|83788.4|83763.4|83783.4|83758.4|64
1622094580000|2021-05-27 05:49:40|83785.4|83760.4|83785.6|83760.6|83799.7|83763.2|83783.3|83744.6|64
1622094590000|2021-05-27 05:49:50|83785.4|83760.4|83787.4|83762.4|83800|83763.1|83783.7|83747.3|61
1622094600000|2021-05-27 05:50:00|83787.1|83762.1|83782.2|83757.2|83794.9|83763.1|83779|83742.1|68
1622094610000|2021-05-27 05:50:10|83782|83757|83784.3|83759.3|83784.3|83759.3|83777.7|83752.7|66
1622094620000|2021-05-27 05:50:20|83782.1|83757.1|83778.8|83753.8|83785.1|83760.1|83778.2|83753.2|73
1622094630000|2021-05-27 05:50:30|83778.9|83753.9|83784|83759|83784|83759|83776.8|83751.8|49
1622094640000|2021-05-27 05:50:40|83783.8|83758.8|83781.4|83756.4|83784.7|83759.7|83779.5|83754.5|58
1622094650000|2021-05-27 05:50:50|83781.6|83756.6|83774.5|83749.5|83782.9|83757.9|83774.4|83749.4|73
1622094660000|2021-05-27 05:51:00|83775.8|83750.8|83784.8|83759.8|83793.5|83759.8|83772.7|83743.5|70
1622094670000|2021-05-27 05:51:10|83785.3|83760.3|83784|83759|83785.6|83760.6|83779.8|83754.8|63
1622094680000|2021-05-27 05:51:20|83784.3|83759.3|83782.9|83757.9|83785.8|83760.8|83781.2|83756.2|64
1622094690000|2021-05-27 05:51:30|83782.3|83757.3|83784.7|83759.7|83786|83761|83778.6|83753.6|70
1622094700000|2021-05-27 05:51:40|83783.8|83758.8|83782.9|83757.9|83786.1|83761.1|83781.8|83756.8|55
1622094710000|2021-05-27 05:51:50|83783.6|83758.6|83787.9|83762.9|83787.9|83762.9|83778.5|83753.5|62
1622094720000|2021-05-27 05:52:00|83787.7|83762.7|83781.2|83756.2|83787.7|83762.7|83780.6|83755.6|63
1622094730000|2021-05-27 05:52:10|83780.5|83755.5|83782.3|83757.3|83785.6|83760.6|83780.5|83755.5|45
1622094740000|2021-05-27 05:52:20|83782.7|83757.7|83783.6|83758.6|83784.7|83759.7|83777.6|83752.6|64
1622094750000|2021-05-27 05:52:30|83783.2|83758.2|83775|83750|83784.7|83759.7|83775|83750|65
1622094760000|2021-05-27 05:52:40|83776.8|83751.8|83775|83750|83781.3|83756.3|83773.8|83748.8|68
1622094770000|2021-05-27 05:52:50|83775.7|83750.7|83773.6|83748.6|83777|83752|83773.5|83748.5|65
1622094780000|2021-05-27 05:53:00|83772.5|83747.5|83776.9|83726.9|83785.6|83747.5|83765.4|83722.9|77
1622094790000|2021-05-27 05:53:10|83775.9|83725.9|83774.8|83724.8|83776.5|83726.5|83762.2|83712.2|73
1622094800000|2021-05-27 05:53:20|83774.7|83724.7|83775.4|83725.4|83776.3|83726.3|83773.1|83723.1|72
1622094810000|2021-05-27 05:53:30|83776.3|83726.3|83776.1|83726.1|83778.1|83728.1|83773.2|83723.2|68
1622094820000|2021-05-27 05:53:40|83776.2|83726.2|83781.4|83731.4|83783.2|83733.2|83774.8|83724.8|43
1622094830000|2021-05-27 05:53:50|83782|83732|83779.4|83729.4|83782.2|83732.2|83777.2|83727.2|68
1622094840000|2021-05-27 05:54:00|83779.8|83729.8|83778.3|83728.3|83781.3|83731.3|83776.4|83726.4|66
1622094850000|2021-05-27 05:54:10|83778.4|83728.4|83779|83729|83781|83731|83777|83727|72
1622094860000|2021-05-27 05:54:20|83778.9|83728.9|83782.8|83732.8|83783.7|83733.7|83776.1|83726.1|67
1622094870000|2021-05-27 05:54:30|83783.3|83733.3|83787.5|83737.5|83787.8|83737.8|83781.7|83731.7|72
1622094880000|2021-05-27 05:54:40|83787.6|83737.6|83779.6|83729.6|83787.7|83737.7|83778.4|83728.4|71
1622094890000|2021-05-27 05:54:50|83780.1|83730.1|83783|83733|83783.3|83733.3|83778.3|83728.3|69
1622094900000|2021-05-27 05:55:00|83783.5|83733.5|83785.4|83735.4|83786.7|83736.7|83780.4|83730.4|68
1622094910000|2021-05-27 05:55:10|83785.1|83735.1|83785.6|83735.6|83787.1|83737.1|83783.7|83733.7|61
1622094920000|2021-05-27 05:55:20|83785.5|83735.5|83786.3|83736.3|83787.5|83737.5|83783.9|83733.9|62
1622094930000|2021-05-27 05:55:30|83786|83736|83787.9|83737.9|83790.9|83740.9|83785.1|83735.1|53
1622094940000|2021-05-27 05:55:40|83788.9|83738.9|83781.9|83731.9|83789.5|83739.5|83781.9|83731.9|58
1622094950000|2021-05-27 05:55:50|83782|83732|83781.8|83731.8|83783.4|83733.4|83781.4|83731.4|42
1622094960000|2021-05-27 05:56:00|83781.9|83731.9|83785.4|83735.4|83786|83736|83780.9|83730.9|68
1622094970000|2021-05-27 05:56:10|83785.5|83735.5|83795.2|83745.2|83795.3|83745.3|83783.1|83733.1|60
1622094980000|2021-05-27 05:56:20|83795|83745|83793.4|83743.4|83795.8|83745.8|83791.1|83741.1|40
1622094990000|2021-05-27 05:56:30|83792.8|83742.8|83794|83744|83794|83744|83790.3|83740.3|48
1622095000000|2021-05-27 05:56:40|83791.5|83741.5|83789.5|83739.5|83792.7|83742.7|83788.9|83738.9|62
1622095010000|2021-05-27 05:56:50|83788.7|83738.7|83792.1|83742.1|83793.5|83743.5|83788|83738|67
1622095020000|2021-05-27 05:57:00|83790.7|83740.7|83792.7|83742.7|83794|83744|83789.5|83739.5|73
1622095030000|2021-05-27 05:57:10|83792.6|83742.6|83784.3|83734.3|83793.6|83743.6|83783.7|83733.7|66
1622095040000|2021-05-27 05:57:20|83786.2|83736.2|83783.8|83733.8|83790.4|83740.4|83773.6|83723.6|67
1622095050000|2021-05-27 05:57:30|83783.6|83733.6|83787|83737|83788.6|83738.6|83783.6|83733.6|51
1622095060000|2021-05-27 05:57:40|83786|83736|83782.6|83732.6|83786|83736|83778.4|83728.4|73
1622095070000|2021-05-27 05:57:50|83782.2|83732.2|83780.8|83730.8|83784|83734|83779.5|83729.5|65
1622095080000|2021-05-27 05:58:00|83781.1|83731.1|83782.2|83732.2|83783.8|83733.8|83780.3|83730.3|61
1622095090000|2021-05-27 05:58:10|83782.7|83732.7|83783.4|83733.4|83783.8|83733.8|83780.8|83730.8|57
1622095100000|2021-05-27 05:58:20|83783.6|83733.6|83778.6|83728.6|83783.6|83733.6|83773.4|83723.4|70
1622095110000|2021-05-27 05:58:30|83779.5|83729.5|83780.2|83730.2|83780.5|83730.5|83777|83727|65
1622095120000|2021-05-27 05:58:40|83779.9|83729.9|83780.1|83730.1|83781.8|83731.8|83779.2|83729.2|49
1622095130000|2021-05-27 05:58:50|83780.2|83730.2|83776.9|83726.9|83781.2|83731.2|83775.4|83725.4|38
1622095140000|2021-05-27 05:59:00|83776.8|83726.8|83780.4|83730.4|83783.1|83733.1|83773|83723|63
1622095150000|2021-05-27 05:59:10|83780.5|83730.5|83784.2|83734.2|83786.5|83736.5|83780|83730|70
1622095160000|2021-05-27 05:59:20|83784.1|83734.1|83783.2|83733.2|83786|83736|83780.5|83730.5|70
1622095170000|2021-05-27 05:59:30|83783.1|83733.1|83781.2|83731.2|83783.4|83733.4|83778.6|83728.6|59
1622095180000|2021-05-27 05:59:40|83781.4|83731.4|83781.8|83731.8|83785.4|83735.4|83779.8|83729.8|63
1622095190000|2021-05-27 05:59:50|83780.7|83730.7|83787.8|83737.8|83788.7|83738.7|83780.7|83730.7|66
1622095200000|2021-05-27 06:00:00|83786.7|83736.7|83795.9|83745.9|83795.9|83759.3|83775.4|83735.8|77
1622095210000|2021-05-27 06:00:10|83795.7|83745.7|83791|83766|83807.1|83771|83780.8|83744.5|74
1622095220000|2021-05-27 06:00:20|83789.8|83764.8|83785.4|83760.4|83803.5|83767|83785.2|83750.6|77
1622095230000|2021-05-27 06:00:30|83783.3|83758.3|83781.3|83756.3|83784.1|83759.1|83779.7|83754.7|63
1622095240000|2021-05-27 06:00:40|83781.4|83756.4|83794.6|83769.6|83804.5|83770.5|83780.6|83751.8|71
1622095250000|2021-05-27 06:00:50|83794.9|83769.9|83795.5|83770.5|83811.7|83772.8|83794.9|83755.5|72
1622095260000|2021-05-27 06:01:00|83795.9|83770.9|83795.9|83770.9|83806.6|83775|83790.9|83753.8|75
1622095270000|2021-05-27 06:01:10|83797.6|83772.6|83820|83770|83820|83784|83787.7|83747.5|78
1622095280000|2021-05-27 06:01:20|83820.5|83770.5|83812.5|83787.5|83820.5|83789.8|83807.9|83770.5|55
1622095290000|2021-05-27 06:01:30|83812.1|83787.1|83809.7|83784.7|83812.1|83787.1|83808.8|83783.8|35
1622095300000|2021-05-27 06:01:40|83809.6|83784.6|83784|83759|83809.7|83784.7|83781.5|83756.5|64
1622095310000|2021-05-27 06:01:50|83781.9|83756.9|83782.4|83757.4|83787.7|83762.7|83781.3|83756.3|48
1622095320000|2021-05-27 06:02:00|83782.9|83757.9|83771.9|83746.9|83783.4|83758.4|83769.3|83744.3|47
1622095330000|2021-05-27 06:02:10|83772.9|83747.9|83774.7|83749.7|83775.1|83750.1|83772.2|83747.2|44
1622095340000|2021-05-27 06:02:20|83774.2|83749.2|83766.7|83741.7|83774.7|83749.7|83764.4|83739.4|48
1622095350000|2021-05-27 06:02:30|83767|83742|83767|83742|83768.9|83743.9|83763|83738|41
1622095360000|2021-05-27 06:02:40|83767.2|83742.2|83770.3|83745.3|83771.9|83746.9|83767.2|83742.2|46
1622095370000|2021-05-27 06:02:50|83769.9|83744.9|83764.9|83739.9|83770|83745|83764.1|83739.1|28
1622095380000|2021-05-27 06:03:00|83763.6|83738.6|83762.6|83737.6|83766.1|83741.1|83761.2|83736.2|32
1622095390000|2021-05-27 06:03:10|83763.2|83738.2|83758.8|83733.8|83763.2|83738.2|83758.8|83733.8|39
1622095400000|2021-05-27 06:03:20|83759.5|83734.5|83759.5|83734.5|83760.1|83735.1|83757.5|83732.5|29
1622095410000|2021-05-27 06:03:30|83759.4|83734.4|83760.7|83735.7|83762.3|83737.3|83758.9|83733.9|26
1622095420000|2021-05-27 06:03:40|83761.2|83736.2|83776.5|83751.5|83776.5|83751.5|83760.8|83735.8|22
1622095430000|2021-05-27 06:03:50|83776.6|83751.6|83766.9|83741.9|83776.6|83751.6|83765|83740|49
1622095440000|2021-05-27 06:04:00|83764.5|83739.5|83762.5|83737.5|83766.4|83741.4|83760.1|83735.1|67
1622095450000|2021-05-27 06:04:10|83761.5|83736.5|83760.7|83735.7|83763.6|83738.6|83758.6|83733.6|61
1622095460000|2021-05-27 06:04:20|83760.4|83735.4|83753.9|83728.9|83762.5|83736.7|83747.7|83707|63
1622095470000|2021-05-27 06:04:30|83753.5|83728.5|83741.5|83716.5|83754.2|83729.2|83741.4|83716.4|64
1622095480000|2021-05-27 06:04:40|83740.9|83715.9|83743.6|83718.6|83743.8|83718.8|83740.8|83715.8|39
1622095490000|2021-05-27 06:04:50|83744.1|83719.1|83744.5|83719.5|83744.7|83719.7|83743.5|83718.5|27
1622095500000|2021-05-27 06:05:00|83744.4|83719.4|83741.4|83716.4|83746.4|83721.4|83740.9|83715.9|44
1622095510000|2021-05-27 06:05:10|83742.6|83717.6|83738.9|83713.9|83742.6|83717.6|83737.5|83712.5|49
1622095520000|2021-05-27 06:05:20|83738.4|83713.4|83738.1|83713.1|83739.3|83714.3|83737.4|83712.4|28
1622095530000|2021-05-27 06:05:30|83737.4|83712.4|83738.6|83713.6|83738.9|83713.9|83737.4|83712.4|37
1622095540000|2021-05-27 06:05:40|83738.9|83713.9|83734|83709|83738.9|83713.9|83732.9|83707.9|32
1622095550000|2021-05-27 06:05:50|83734.1|83709.1|83733.3|83708.3|83735.5|83710.5|83733.3|83708.3|36
1622095560000|2021-05-27 06:06:00|83731.9|83706.9|83713.7|83688.7|83731.9|83706.9|83708.7|83683.7|49
1622095570000|2021-05-27 06:06:10|83713.6|83688.6|83717|83692|83720.2|83695.2|83713.6|83688.6|61
1622095580000|2021-05-27 06:06:20|83717.1|83692.1|83713.4|83688.4|83717.1|83692.1|83711.5|83686.5|51
1622095590000|2021-05-27 06:06:30|83713.3|83688.3|83732.9|83707.9|83734.4|83709.4|83713.3|83688.3|64
1622095600000|2021-05-27 06:06:40|83732.2|83707.2|83714.5|83689.5|83733|83708|83708.2|83678.1|67
1622095610000|2021-05-27 06:06:50|83713.1|83688.1|83715|83690|83720.4|83695.4|83712.4|83687.4|58
1622095620000|2021-05-27 06:07:00|83714.3|83689.3|83722.4|83697.4|83722.4|83697.4|83714.3|83689.3|58
1622095630000|2021-05-27 06:07:10|83722.9|83697.9|83708.6|83683.6|83728.7|83703.7|83707.8|83682.8|60
1622095640000|2021-05-27 06:07:20|83709.1|83684.1|83698.8|83673.8|83712.7|83687.7|83695.6|83670.6|51
1622095650000|2021-05-27 06:07:30|83699.2|83674.2|83705.1|83680.1|83705.8|83680.8|83699|83674|60
1622095660000|2021-05-27 06:07:40|83704.8|83679.8|83702.6|83677.6|83705.7|83680.7|83702|83677|48
1622095670000|2021-05-27 06:07:50|83702.7|83677.7|83721.2|83696.2|83722.6|83697.6|83701.9|83676.9|69
1622095680000|2021-05-27 06:08:00|83721.3|83696.3|83719.7|83694.7|83723.4|83698.4|83718.9|83693.9|49
1622095690000|2021-05-27 06:08:10|83719.8|83694.8|83721.5|83696.5|83724.2|83699.2|83719.8|83694.8|36
1622095700000|2021-05-27 06:08:20|83721.6|83696.6|83723.8|83698.8|83727.1|83702.1|83721.6|83696.6|34
1622095710000|2021-05-27 06:08:30|83722.5|83697.5|83730.7|83705.7|83730.8|83705.8|83722.5|83697.5|45
1622095720000|2021-05-27 06:08:40|83729.9|83704.9|83737|83712|83737.1|83712.1|83729.9|83704.9|52
1622095730000|2021-05-27 06:08:50|83736.8|83711.8|83746.1|83721.1|83746.3|83721.3|83736.5|83711.5|43
1622095740000|2021-05-27 06:09:00|83746.2|83721.2|83743|83718|83746.7|83721.7|83742.9|83717.9|40
1622095750000|2021-05-27 06:09:10|83739.8|83714.8|83733.9|83708.9|83739.8|83714.8|83731.8|83706.8|56
1622095760000|2021-05-27 06:09:20|83733.7|83708.7|83739.2|83714.2|83739.2|83714.2|83731.3|83706.3|46
1622095770000|2021-05-27 06:09:30|83738.4|83713.4|83735|83710|83740.2|83715.2|83734.3|83709.3|43
1622095780000|2021-05-27 06:09:40|83734.9|83709.9|83723.4|83698.4|83735.8|83710.8|83722.3|83697.3|61
1622095790000|2021-05-27 06:09:50|83723.6|83698.6|83719.2|83694.2|83724.9|83699.9|83713.4|83688.4|57
1622095800000|2021-05-27 06:10:00|83719.1|83694.1|83725.2|83700.2|83726.4|83701.4|83719.1|83694.1|64
1622095810000|2021-05-27 06:10:10|83725.5|83700.5|83726.4|83701.4|83727.8|83702.8|83724|83699|67
1622095820000|2021-05-27 06:10:20|83726.6|83701.6|83727|83702|83727.4|83702.4|83725.7|83700.7|47
1622095830000|2021-05-27 06:10:30|83726.9|83701.9|83735.3|83710.3|83736.2|83711.2|83724.4|83699.4|60
1622095840000|2021-05-27 06:10:40|83735.6|83710.6|83726.6|83701.6|83736.4|83711.4|83725.8|83700.8|49
1622095850000|2021-05-27 06:10:50|83725.6|83700.6|83725.9|83700.9|83727.1|83702.1|83720.4|83695.4|51
1622095860000|2021-05-27 06:11:00|83726.8|83701.8|83730.3|83705.3|83738.4|83713.4|83723.8|83698.8|68
1622095870000|2021-05-27 06:11:10|83730.6|83705.6|83732.7|83707.7|83733.3|83708.3|83725.8|83700.8|53
1622095880000|2021-05-27 06:11:20|83733|83708|83734.8|83709.8|83734.8|83709.8|83731.7|83706.7|44
1622095890000|2021-05-27 06:11:30|83734.3|83709.3|83735.1|83710.1|83735.3|83710.3|83731.1|83706.1|40
1622095900000|2021-05-27 06:11:40|83734.9|83709.9|83734.1|83709.1|83735.9|83710.9|83732.8|83707.8|47
1622095910000|2021-05-27 06:11:50|83734|83709|83734.4|83709.4|83735|83710|83728.8|83703.8|55
1622095920000|2021-05-27 06:12:00|83734.5|83709.5|83733.7|83708.7|83735.2|83710.2|83732.5|83707.5|39
1622095930000|2021-05-27 06:12:10|83733.6|83708.6|83740.6|83715.6|83740.7|83715.7|83733.2|83708.2|53
1622095940000|2021-05-27 06:12:20|83741.3|83716.3|83741.4|83716.4|83742.8|83717.8|83737.1|83712.1|69
1622095950000|2021-05-27 06:12:30|83740.9|83715.9|83726.3|83701.3|83742|83717|83726|83701|73
1622095960000|2021-05-27 06:12:40|83726.4|83701.4|83725.8|83700.8|83726.4|83701.4|83719.4|83694.4|56
1622095970000|2021-05-27 06:12:50|83725.9|83700.9|83728.4|83703.4|83729|83704|83724.9|83699.9|47
1622095980000|2021-05-27 06:13:00|83729|83704|83736.3|83711.3|83736.7|83711.7|83729|83704|36
1622095990000|2021-05-27 06:13:10|83736.2|83711.2|83744.9|83719.9|83747.4|83722.4|83736.2|83711.2|60
1622096000000|2021-05-27 06:13:20|83745.2|83720.2|83746.8|83721.8|83747.6|83722.6|83744.8|83719.8|62
1622096010000|2021-05-27 06:13:30|83746.5|83721.5|83747.7|83722.7|83752.7|83727.7|83743.7|83718.7|61
1622096020000|2021-05-27 06:13:40|83746.5|83721.5|83745.6|83720.6|83747.1|83722.1|83742.7|83717.7|42
1622096030000|2021-05-27 06:13:50|83746.3|83721.3|83743.8|83718.8|83746.6|83721.6|83742.5|83717.5|61
1622096040000|2021-05-27 06:14:00|83743.6|83718.6|83740.7|83715.7|83744.2|83719.2|83736.2|83711.2|51
1622096050000|2021-05-27 06:14:10|83740.8|83715.8|83735.9|83710.9|83742.9|83717.9|83735.7|83710.7|45
1622096060000|2021-05-27 06:14:20|83736.9|83711.9|83738.8|83713.8|83739.8|83714.8|83734.8|83709.8|55
1622096070000|2021-05-27 06:14:30|83738.9|83713.9|83741.1|83716.1|83741.6|83716.6|83738.9|83713.9|42
1622096080000|2021-05-27 06:14:40|83740.6|83715.6|83739.4|83714.4|83741.6|83716.6|83739.4|83714.4|38
1622096090000|2021-05-27 06:14:50|83739.5|83714.5|83744.1|83719.1|83750.1|83725.1|83739.4|83714.4|37
1622096100000|2021-05-27 06:15:00|83745.7|83720.7|83733.2|83708.2|83745.7|83720.7|83731.2|83706.2|58
1622096110000|2021-05-27 06:15:10|83733.5|83708.5|83741.7|83716.7|83744.6|83719.6|83733.5|83708.5|56
1622096120000|2021-05-27 06:15:20|83742.2|83717.2|83744.6|83719.6|83746.2|83721.2|83740.6|83715.6|59
1622096130000|2021-05-27 06:15:30|83744|83719|83745.2|83720.2|83745.8|83720.8|83744|83719|22
1622096140000|2021-05-27 06:15:40|83745|83720|83743.5|83718.5|83745.3|83720.3|83741.9|83716.9|30
1622096150000|2021-05-27 06:15:50|83743.8|83718.8|83741.4|83716.4|83744.5|83719.5|83741.3|83716.3|40
1622096160000|2021-05-27 06:16:00|83741.3|83716.3|83746.8|83721.8|83747.2|83722.2|83737.3|83712.3|49
1622096170000|2021-05-27 06:16:10|83746.5|83721.5|83730.6|83705.6|83746.5|83721.5|83730.6|83705.6|51
1622096180000|2021-05-27 06:16:20|83730.5|83705.5|83717.6|83692.6|83731.1|83706.1|83717.6|83692.6|49
1622096190000|2021-05-27 06:16:30|83717.5|83692.5|83702.2|83677.2|83717.5|83692.5|83699.2|83674.2|66
1622096200000|2021-05-27 06:16:40|83702.8|83677.8|83710.7|83685.7|83710.7|83685.7|83702.1|83677.1|58
1622096210000|2021-05-27 06:16:50|83713.1|83688.1|83716.8|83691.8|83721.3|83696.3|83713.1|83688.1|42
1622096220000|2021-05-27 06:17:00|83716.9|83691.9|83722.4|83697.4|83722.9|83697.9|83714.9|83689.9|32
1622096230000|2021-05-27 06:17:10|83722.3|83697.3|83721.4|83696.4|83723.7|83698.7|83721.1|83696.1|47
1622096240000|2021-05-27 06:17:20|83719|83694|83723.4|83698.4|83723.7|83698.7|83718.4|83693.4|33
1622096250000|2021-05-27 06:17:30|83724.7|83699.7|83715.4|83690.4|83724.8|83699.8|83715.4|83690.4|61
1622096260000|2021-05-27 06:17:40|83716.9|83691.9|83719.3|83694.3|83719.7|83694.7|83714|83689|45
1622096270000|2021-05-27 06:17:50|83719.1|83694.1|83722.9|83697.9|83724|83699|83718.7|83693.7|54
1622096280000|2021-05-27 06:18:00|83723.6|83698.6|83719.6|83694.6|83723.6|83698.6|83712.8|83687.8|62
1622096290000|2021-05-27 06:18:10|83719.7|83694.7|83726.3|83701.3|83726.5|83701.5|83719.1|83694.1|55
1622096300000|2021-05-27 06:18:20|83726.7|83701.7|83730.8|83705.8|83732.9|83707.9|83726.3|83701.3|42
1622096310000|2021-05-27 06:18:30|83730.5|83705.5|83735.8|83710.8|83737.7|83712.7|83730.5|83705.5|40
1622096320000|2021-05-27 06:18:40|83735.5|83710.5|83737.6|83712.6|83737.8|83712.8|83734.1|83709.1|43
1622096330000|2021-05-27 06:18:50|83737.1|83712.1|83722.6|83697.6|83741.7|83716.7|83722.4|83697.4|38
1622096340000|2021-05-27 06:19:00|83724.2|83699.2|83726.7|83701.7|83726.7|83701.7|83722.2|83697.2|48
1622096350000|2021-05-27 06:19:10|83729|83704|83719.6|83694.6|83734.5|83709.5|83719.2|83694.2|67
1622096360000|2021-05-27 06:19:20|83720.5|83695.5|83720.8|83695.8|83721.4|83696.4|83719.9|83694.9|30
1622096370000|2021-05-27 06:19:30|83721.2|83696.2|83733.2|83708.2|83733.9|83708.9|83716.7|83691.7|49
1622096380000|2021-05-27 06:19:40|83733.8|83708.8|83734.6|83709.6|83734.7|83709.7|83733.3|83708.3|28
1622096390000|2021-05-27 06:19:50|83734.5|83709.5|83741.1|83716.1|83743.4|83718.4|83734.5|83709.5|45
1622096400000|2021-05-27 06:20:00|83738.7|83713.7|83740.1|83715.1|83741.6|83716.6|83734.6|83709.6|43
1622096410000|2021-05-27 06:20:10|83739.5|83714.5|83733.2|83708.2|83741.4|83716.4|83732|83707|35
1622096420000|2021-05-27 06:20:20|83732.4|83707.4|83742.9|83717.9|83747.6|83722.6|83731.9|83706.9|43
1622096430000|2021-05-27 06:20:30|83742.5|83717.5|83728.6|83703.6|83743.7|83718.7|83728.6|83703.6|51
1622096440000|2021-05-27 06:20:40|83728.2|83703.2|83730.3|83705.3|83730.7|83705.7|83726.8|83701.8|42
1622096450000|2021-05-27 06:20:50|83730.5|83705.5|83731.5|83706.5|83732.3|83707.3|83729.3|83704.3|52
1622096460000|2021-05-27 06:21:00|83733.2|83708.2|83733.9|83708.9|83736.6|83711.6|83731.1|83706.1|38
1622096470000|2021-05-27 06:21:10|83734|83709|83736.3|83711.3|83738.2|83713.2|83734|83709|32
1622096480000|2021-05-27 06:21:20|83736.2|83711.2|83732.2|83707.2|83736.2|83711.2|83729.7|83704.7|48
1622096490000|2021-05-27 06:21:30|83732.7|83707.7|83735|83710|83736.9|83711.9|83731.4|83706.4|34
1622096500000|2021-05-27 06:21:40|83733.1|83708.1|83729.5|83704.5|83733.1|83708.1|83729.5|83704.5|25
1622096510000|2021-05-27 06:21:50|83729.3|83704.3|83728.9|83703.9|83729.9|83704.9|83728.7|83703.7|15
1622096520000|2021-05-27 06:22:00|83729.1|83704.1|83731.5|83706.5|83732.4|83707.4|83729|83704|31
1622096530000|2021-05-27 06:22:10|83731.6|83706.6|83738.2|83713.2|83740.1|83715.1|83731.6|83706.6|35
1622096540000|2021-05-27 06:22:20|83738.3|83713.3|83739.9|83714.9|83741.6|83716.6|83737.4|83712.4|34
1622096550000|2021-05-27 06:22:30|83741.2|83716.2|83742.1|83717.1|83742.1|83717.1|83739.7|83714.7|37
1622096560000|2021-05-27 06:22:40|83743.6|83718.6|83747.3|83722.3|83747.6|83722.6|83743.6|83718.6|29
1622096570000|2021-05-27 06:22:50|83747.1|83722.1|83747.4|83722.4|83747.5|83722.5|83743.8|83718.8|46
1622096580000|2021-05-27 06:23:00|83747.1|83722.1|83742.2|83717.2|83747.1|83722.1|83739.2|83714.2|40
1622096590000|2021-05-27 06:23:10|83741.9|83716.9|83736.2|83711.2|83743.9|83718.9|83733.5|83708.5|38
1622096600000|2021-05-27 06:23:20|83734.8|83709.8|83736.6|83711.6|83737.7|83712.7|83729.6|83704.6|37
1622096610000|2021-05-27 06:23:30|83736.4|83711.4|83742.5|83717.5|83742.8|83717.8|83736|83711|39
1622096620000|2021-05-27 06:23:40|83742.4|83717.4|83744|83719|83744.7|83719.7|83742.4|83717.4|35
1622096630000|2021-05-27 06:23:50|83743.9|83718.9|83746.9|83721.9|83747|83722|83742.6|83717.6|32
1622096640000|2021-05-27 06:24:00|83746.8|83721.8|83745.8|83720.8|83747.1|83722.1|83743.2|83718.2|35
1622096650000|2021-05-27 06:24:10|83745.9|83720.9|83740|83715|83747|83722|83739.1|83714.1|26
1622096660000|2021-05-27 06:24:20|83739.7|83714.7|83738.3|83713.3|83740.3|83715.3|83737.8|83712.8|33
1622096670000|2021-05-27 06:24:30|83737.8|83712.8|83728|83703|83738.8|83713.8|83727.7|83702.7|29
1622096680000|2021-05-27 06:24:40|83731.3|83706.3|83743.2|83718.2|83746.5|83721.5|83731.3|83706.3|68
1622096690000|2021-05-27 06:24:50|83742.3|83717.3|83737.2|83712.2|83742.3|83717.3|83737.2|83712.2|48
1622096700000|2021-05-27 06:25:00|83737.6|83712.6|83739.6|83714.6|83740.6|83715.6|83736.1|83711.1|53
1622096710000|2021-05-27 06:25:10|83739.8|83714.8|83741.4|83716.4|83742.7|83717.7|83735.4|83710.4|53
1622096720000|2021-05-27 06:25:20|83741.3|83716.3|83738.3|83713.3|83742.8|83717.8|83738.2|83713.2|48
1622096730000|2021-05-27 06:25:30|83738.8|83713.8|83739.4|83714.4|83739.6|83714.6|83737.7|83712.7|39
1622096740000|2021-05-27 06:25:40|83739.6|83714.6|83738.1|83713.1|83740.5|83715.5|83737.8|83712.8|33
1622096750000|2021-05-27 06:25:50|83738|83713|83743.9|83718.9|83745|83720|83738|83713|40
1622096760000|2021-05-27 06:26:00|83742.4|83717.4|83744.8|83719.8|83745.9|83720.9|83741|83716|58
1622096770000|2021-05-27 06:26:10|83745|83720|83753.1|83728.1|83753.4|83728.4|83744.9|83719.9|52
1622096780000|2021-05-27 06:26:20|83753.6|83728.6|83764.8|83739.8|83767.4|83742.4|83753.6|83728.6|63
1622096790000|2021-05-27 06:26:30|83765|83740|83760.2|83735.2|83765.3|83740.3|83759.4|83734.4|60
1622096800000|2021-05-27 06:26:40|83759.8|83734.8|83759.9|83734.9|83762.8|83737.8|83758.6|83733.6|57
1622096810000|2021-05-27 06:26:50|83759.4|83734.4|83751.9|83726.9|83761|83736|83751.9|83726.9|47
1622096820000|2021-05-27 06:27:00|83753.3|83728.3|83759.1|83734.1|83759.5|83734.5|83751.9|83726.9|57
1622096830000|2021-05-27 06:27:10|83762.6|83737.6|83771.2|83746.2|83784.2|83759.2|83762.6|83737.6|44
1622096840000|2021-05-27 06:27:20|83771|83746|83789.1|83764.1|83793.8|83768.8|83771|83746|64
1622096850000|2021-05-27 06:27:30|83789.5|83764.5|83789.6|83764.6|83790.2|83765.2|83787.9|83762.9|34
1622096860000|2021-05-27 06:27:40|83789.7|83764.7|83797.3|83772.3|83798.3|83773.3|83789|83764|38
1622096870000|2021-05-27 06:27:50|83797.2|83772.2|83795.3|83770.3|83797.7|83772.7|83794.8|83769.8|52
1622096880000|2021-05-27 06:28:00|83794.7|83769.7|83799.2|83774.2|83800.9|83775.9|83794.7|83769.7|52
1622096890000|2021-05-27 06:28:10|83799.9|83774.9|83794.7|83769.7|83799.9|83774.9|83792.1|83767.1|47
1622096900000|2021-05-27 06:28:20|83794.5|83769.5|83789.9|83764.9|83794.5|83769.5|83788.7|83763.7|51
1622096910000|2021-05-27 06:28:30|83789.8|83764.8|83790.1|83765.1|83790.7|83765.7|83788.1|83763.1|33
1622096920000|2021-05-27 06:28:40|83790.2|83765.2|83790.4|83765.4|83791.8|83766.8|83790|83765|44
1622096930000|2021-05-27 06:28:50|83790.3|83765.3|83790.6|83765.6|83791.5|83766.5|83789.4|83764.4|45
1622096940000|2021-05-27 06:29:00|83790.5|83765.5|83793.1|83768.1|83797.2|83772.2|83789.9|83764.9|60
1622096950000|2021-05-27 06:29:10|83792.6|83767.6|83792|83767|83792.9|83767.9|83790.9|83765.9|52
1622096960000|2021-05-27 06:29:20|83791.9|83766.9|83792.6|83767.6|83805.6|83780.6|83790.9|83765.9|72
1622096970000|2021-05-27 06:29:30|83792.7|83767.7|83787.5|83762.5|83793|83768|83786.8|83761.8|51
1622096980000|2021-05-27 06:29:40|83787.1|83762.1|83786.4|83761.4|83787.1|83762.1|83784.9|83759.9|34
1622096990000|2021-05-27 06:29:50|83786.7|83761.7|83787|83762|83788.5|83763.5|83786.1|83761.1|30
1622097000000|2021-05-27 06:30:00|83787.7|83762.7|83790.3|83765.3|83791.4|83766.4|83785.8|83760.8|40
1622097010000|2021-05-27 06:30:10|83791.1|83766.1|83789|83764|83792.3|83767.3|83788.2|83763.2|55
1622097020000|2021-05-27 06:30:20|83788.9|83763.9|83790.3|83765.3|83790.9|83765.9|83788.7|83763.7|24
1622097030000|2021-05-27 06:30:30|83790.1|83765.1|83788.6|83763.6|83792.9|83767.9|83788.1|83763.1|38
1622097040000|2021-05-27 06:30:40|83788.1|83763.1|83786.9|83761.9|83788.3|83763.3|83786.9|83761.9|39
1622097050000|2021-05-27 06:30:50|83786.8|83761.8|83788.6|83763.6|83789.4|83764.4|83786.8|83761.8|33
1622097060000|2021-05-27 06:31:00|83788.3|83763.3|83793.2|83768.2|83793.2|83768.2|83785.3|83760.3|53
1622097070000|2021-05-27 06:31:10|83793.1|83768.1|83793.3|83768.3|83794.5|83769.5|83792.3|83767.3|36
1622097080000|2021-05-27 06:31:20|83793.5|83768.5|83794.7|83769.7|83794.9|83769.9|83793.2|83768.2|38
1622097090000|2021-05-27 06:31:30|83795|83770|83788|83763|83795|83770|83787.9|83762.9|38
1622097100000|2021-05-27 06:31:40|83788.1|83763.1|83784.6|83759.6|83788.9|83763.9|83783.3|83758.3|38
1622097110000|2021-05-27 06:31:50|83784.5|83759.5|83783|83758|83785.8|83760.8|83781.6|83756.6|24
1622097120000|2021-05-27 06:32:00|83782.3|83757.3|83779.4|83754.4|83784.7|83759.7|83778.1|83753.1|48
1622097130000|2021-05-27 06:32:10|83777.6|83752.6|83777.7|83752.7|83779.8|83754.8|83775.6|83750.6|48
1622097140000|2021-05-27 06:32:20|83777.8|83752.8|83777|83752|83778.4|83753.4|83776.4|83751.4|29
1622097150000|2021-05-27 06:32:30|83776.7|83751.7|83765.5|83740.5|83776.7|83751.7|83763.6|83738.6|50
1622097160000|2021-05-27 06:32:40|83765.4|83740.4|83769.8|83744.8|83771.3|83746.3|83765.4|83740.4|31
1622097170000|2021-05-27 06:32:50|83770.1|83745.1|83770.9|83745.9|83771.6|83746.6|83768.6|83743.6|33
1622097180000|2021-05-27 06:33:00|83770.8|83745.8|83770.3|83745.3|83771.1|83746.1|83766.6|83741.6|45
1622097190000|2021-05-27 06:33:10|83771.6|83746.6|83778|83753|83780.3|83755.3|83771.6|83746.6|51
1622097200000|2021-05-27 06:33:20|83776.8|83751.8|83775.1|83750.1|83777.3|83752.3|83775.1|83750.1|27
1622097210000|2021-05-27 06:33:30|83774.1|83749.1|83792.9|83767.9|83793.3|83768.3|83773.7|83748.7|55
1622097220000|2021-05-27 06:33:40|83793.7|83768.7|83800|83775|83804.1|83779.1|83792.4|83767.4|51
1622097230000|2021-05-27 06:33:50|83800.5|83775.5|83803.4|83778.4|83803.7|83778.7|83800.2|83775.2|34
1622097240000|2021-05-27 06:34:00|83803.3|83778.3|83800.9|83775.9|83803.3|83778.3|83798.2|83773.2|46
1622097250000|2021-05-27 06:34:10|83800.7|83775.7|83800|83775|83801.2|83776.2|83799.4|83774.4|30
1622097260000|2021-05-27 06:34:20|83800.4|83775.4|83799|83774|83800.7|83775.7|83798.6|83773.6|23
1622097270000|2021-05-27 06:34:30|83798.7|83773.7|83791.3|83766.3|83798.7|83773.7|83789.8|83764.8|34
1622097280000|2021-05-27 06:34:40|83791.1|83766.1|83778.2|83753.2|83792.4|83767.4|83770.4|83745.4|56
1622097290000|2021-05-27 06:34:50|83778.8|83753.8|83776.9|83751.9|83781.5|83756.5|83776.4|83751.4|50
1622097300000|2021-05-27 06:35:00|83776.3|83751.3|83776.6|83751.6|83777.1|83752.1|83772.5|83747.5|50
1622097310000|2021-05-27 06:35:10|83776|83751|83786.2|83761.2|83786.2|83761.2|83772.7|83747.7|59
1622097320000|2021-05-27 06:35:20|83786|83761|83790.3|83765.3|83791.9|83766.9|83782.9|83757.9|54
1622097330000|2021-05-27 06:35:30|83791|83766|83785.1|83760.1|83792.2|83767.2|83784.9|83759.9|44
1622097340000|2021-05-27 06:35:40|83786.6|83761.6|83785.4|83760.4|83787.6|83762.6|83780.6|83755.6|61
1622097350000|2021-05-27 06:35:50|83785.9|83760.9|83793.4|83768.4|83794.4|83769.4|83785.4|83760.4|57
1622097360000|2021-05-27 06:36:00|83792.2|83767.2|83789.5|83764.5|83795.9|83770.9|83789.5|83764.5|53
1622097370000|2021-05-27 06:36:10|83785.6|83760.6|83788.9|83763.9|83790|83765|83785.6|83760.6|48
1622097380000|2021-05-27 06:36:20|83788.4|83763.4|83783.5|83758.5|83788.4|83763.4|83782.7|83757.7|46
1622097390000|2021-05-27 06:36:30|83784.8|83759.8|83783.8|83758.8|83784.8|83759.8|83782.6|83757.6|52
1622097400000|2021-05-27 06:36:40|83783.9|83758.9|83792.2|83767.2|83793.4|83768.4|83779.6|83754.6|58
1622097410000|2021-05-27 06:36:50|83791.8|83766.8|83793.6|83768.6|83796.2|83771.2|83791.8|83766.8|53
1622097420000|2021-05-27 06:37:00|83793.1|83768.1|83796.8|83771.8|83796.8|83771.8|83792.5|83767.5|47
1622097430000|2021-05-27 06:37:10|83798.4|83773.4|83803|83778|83803|83778|83798.4|83773.4|46
1622097440000|2021-05-27 06:37:20|83803.4|83778.4|83804.7|83779.7|83806.6|83781.6|83802.7|83777.7|43
1622097450000|2021-05-27 06:37:30|83804.6|83779.6|83806.9|83781.9|83807.1|83782.1|83803.8|83778.8|44
1622097460000|2021-05-27 06:37:40|83806.8|83781.8|83805|83780|83806.8|83781.8|83802.8|83777.8|46
1622097470000|2021-05-27 06:37:50|83804.3|83779.3|83807.6|83782.6|83807.8|83782.8|83803.9|83778.9|38
1622097480000|2021-05-27 06:38:00|83806.4|83781.4|83802.9|83777.9|83807.2|83782.2|83800.3|83775.3|49
1622097490000|2021-05-27 06:38:10|83803.2|83778.2|83805.4|83780.4|83805.8|83780.8|83802.3|83777.3|43
1622097500000|2021-05-27 06:38:20|83804.9|83779.9|83804.3|83779.3|83805.3|83780.3|83802.9|83777.9|34
1622097510000|2021-05-27 06:38:30|83804.2|83779.2|83802.3|83777.3|83806.3|83781.3|83799.6|83774.6|29
1622097520000|2021-05-27 06:38:40|83802.4|83777.4|83798.9|83773.9|83802.4|83777.4|83797|83772|45
1622097530000|2021-05-27 06:38:50|83799|83774|83791.2|83766.2|83799|83774|83791.2|83766.2|51
1622097540000|2021-05-27 06:39:00|83791.5|83766.5|83794.5|83769.5|83794.8|83769.8|83787.9|83762.9|51
1622097550000|2021-05-27 06:39:10|83795.5|83770.5|83794.1|83769.1|83796.4|83771.4|83793|83768|46
1622097560000|2021-05-27 06:39:20|83794.3|83769.3|83790.7|83765.7|83794.5|83769.5|83790.6|83765.6|44
1622097570000|2021-05-27 06:39:30|83791|83766|83790|83765|83791|83766|83789.5|83764.5|25
1622097580000|2021-05-27 06:39:40|83790.1|83765.1|83789.4|83764.4|83790.1|83765.1|83788.5|83763.5|21
1622097590000|2021-05-27 06:39:50|83789.1|83764.1|83795|83770|83795.4|83770.4|83788.6|83763.6|58
1622097600000|2021-05-27 06:40:00|83796.1|83771.1|83798|83773|83801.4|83776.4|83796.1|83771.1|49
1622097610000|2021-05-27 06:40:10|83797.5|83772.5|83792.8|83767.8|83797.5|83772.5|83791|83766|55
1622097620000|2021-05-27 06:40:20|83793.7|83768.7|83792.6|83767.6|83794.6|83769.6|83791.1|83766.1|36
1622097630000|2021-05-27 06:40:30|83791.9|83766.9|83788.9|83763.9|83794|83769|83787.3|83762.3|48
1622097640000|2021-05-27 06:40:40|83789|83764|83786.5|83761.5|83789.7|83764.7|83785.4|83760.4|34
1622097650000|2021-05-27 06:40:50|83785.7|83760.7|83786.9|83761.9|83790.1|83765.1|83785.7|83760.7|34
1622097660000|2021-05-27 06:41:00|83787.2|83762.2|83786.6|83761.6|83790.6|83765.6|83785.9|83760.9|31
1622097670000|2021-05-27 06:41:10|83784.4|83759.4|83782.8|83757.8|83788.5|83763.5|83781.4|83756.4|30
1622097680000|2021-05-27 06:41:20|83781.3|83756.3|83781.4|83756.4|83785.7|83760.7|83779.8|83754.8|45
1622097690000|2021-05-27 06:41:30|83781.6|83756.6|83781.1|83756.1|83784|83759|83780.1|83755.1|26
1622097700000|2021-05-27 06:41:40|83781.3|83756.3|83781.1|83756.1|83781.4|83756.4|83778.9|83753.9|37
1622097710000|2021-05-27 06:41:50|83781.7|83756.7|83781.4|83756.4|83782.4|83757.4|83780.5|83755.5|38
1622097720000|2021-05-27 06:42:00|83781.5|83756.5|83787.1|83762.1|83788.2|83763.2|83780.7|83755.7|50
1622097730000|2021-05-27 06:42:10|83787.2|83762.2|83789.6|83764.6|83792.2|83767.2|83787.1|83762.1|31
1622097740000|2021-05-27 06:42:20|83788.6|83763.6|83788.9|83763.9|83789.4|83764.4|83785.4|83760.4|32
1622097750000|2021-05-27 06:42:30|83788.6|83763.6|83788|83763|83790.6|83765.6|83786|83761|42
1622097760000|2021-05-27 06:42:40|83788.7|83763.7|83782.8|83757.8|83789.8|83764.8|83780.1|83755.1|34
1622097770000|2021-05-27 06:42:50|83782.3|83757.3|83782.6|83757.6|83784.7|83759.7|83781|83756|36
1622097780000|2021-05-27 06:43:00|83782.8|83757.8|83782.1|83757.1|83783.1|83758.1|83780.9|83755.9|42
1622097790000|2021-05-27 06:43:10|83782.4|83757.4|83781|83756|83782.6|83757.6|83780.6|83755.6|27
1622097800000|2021-05-27 06:43:20|83782.4|83757.4|83779|83754|83783.4|83758.4|83778.8|83753.8|35
1622097810000|2021-05-27 06:43:30|83778.8|83753.8|83796.5|83771.5|83796.5|83771.5|83778.8|83753.8|37
1622097820000|2021-05-27 06:43:40|83796.3|83771.3|83798.8|83773.8|83801.1|83776.1|83793.4|83768.4|33
1622097830000|2021-05-27 06:43:50|83798.4|83773.4|83787.3|83762.3|83799.3|83774.3|83786.9|83761.9|44
1622097840000|2021-05-27 06:44:00|83787.8|83762.8|83788.5|83763.5|83789|83764|83785|83760|48
1622097850000|2021-05-27 06:44:10|83789.4|83764.4|83785.9|83760.9|83789.7|83764.7|83785.1|83760.1|44
1622097860000|2021-05-27 06:44:20|83785.6|83760.6|83793.2|83768.2|83800.9|83775.9|83785.6|83760.6|53
1622097870000|2021-05-27 06:44:30|83793.3|83768.3|83806.3|83781.3|83807.7|83782.7|83792.6|83767.6|51
1622097880000|2021-05-27 06:44:40|83807.4|83782.4|83805.6|83780.6|83807.4|83782.4|83803.5|83778.5|53
1622097890000|2021-05-27 06:44:50|83805.4|83780.4|83807.9|83782.9|83809|83784|83802.4|83777.4|60
1622097900000|2021-05-27 06:45:00|83805.8|83780.8|83808.6|83783.6|83813.2|83788.2|83803.4|83778.4|66
1622097910000|2021-05-27 06:45:10|83809.4|83784.4|83810.9|83785.9|83811.7|83786.7|83808|83783|33
1622097920000|2021-05-27 06:45:20|83810.8|83785.8|83822.4|83797.4|83826.4|83801.4|83810.3|83785.3|55
1622097930000|2021-05-27 06:45:30|83821.4|83796.4|83811.9|83786.9|83823|83798|83808.7|83783.7|51
1622097940000|2021-05-27 06:45:40|83812.1|83787.1|83812.9|83787.9|83821.4|83796.4|83811.9|83786.9|45
1622097950000|2021-05-27 06:45:50|83813.9|83788.9|83803.2|83778.2|83813.9|83788.9|83800.3|83775.3|45
1622097960000|2021-05-27 06:46:00|83803.1|83778.1|83807.4|83782.4|83808.7|83783.7|83794.3|83769.3|60
1622097970000|2021-05-27 06:46:10|83805.2|83780.2|83802.5|83777.5|83808|83783|83797.9|83772.9|59
1622097980000|2021-05-27 06:46:20|83802|83777|83822.3|83797.3|83824.5|83799.5|83801.6|83776.6|58
1622097990000|2021-05-27 06:46:30|83822|83797|83820.8|83795.8|83824.5|83799.5|83814.7|83789.7|57
1622098000000|2021-05-27 06:46:40|83820.6|83795.6|83811.8|83786.8|83821.3|83796.3|83811.8|83786.8|62
1622098010000|2021-05-27 06:46:50|83812|83787|83812|83787|83813.5|83788.5|83810.4|83785.4|52
1622098020000|2021-05-27 06:47:00|83811.7|83786.7|83810.2|83785.2|83820.2|83795.2|83809.6|83784.6|61
1622098030000|2021-05-27 06:47:10|83811.1|83786.1|83806.8|83781.8|83812.9|83787.9|83805.5|83780.5|51
1622098040000|2021-05-27 06:47:20|83806.1|83781.1|83812.1|83787.1|83813.8|83788.8|83806.1|83781.1|43
1622098050000|2021-05-27 06:47:30|83811.8|83786.8|83808.7|83783.7|83812.3|83787.3|83807.8|83782.8|38
1622098060000|2021-05-27 06:47:40|83808.3|83783.3|83806.9|83781.9|83808.3|83783.3|83805.5|83780.5|31
1622098070000|2021-05-27 06:47:50|83807.5|83782.5|83810.2|83785.2|83810.2|83785.2|83807.1|83782.1|38
1622098080000|2021-05-27 06:48:00|83810.1|83785.1|83809.5|83784.5|83810.2|83785.2|83808.6|83783.6|23
1622098090000|2021-05-27 06:48:10|83809.3|83784.3|83824.5|83799.5|83824.5|83799.5|83809.1|83784.1|62
1622098100000|2021-05-27 06:48:20|83825.2|83800.2|83829.3|83804.3|83829.3|83804.3|83824.7|83799.7|60
1622098110000|2021-05-27 06:48:30|83828.7|83803.7|83826.4|83801.4|83830.7|83805.7|83815.5|83790.5|72
1622098120000|2021-05-27 06:48:40|83825|83800|83816.9|83791.9|83826.8|83801.8|83813.3|83788.3|64
1622098130000|2021-05-27 06:48:50|83815.4|83790.4|83811.4|83786.4|83816.9|83791.9|83811.4|83786.4|45
1622098140000|2021-05-27 06:49:00|83811.8|83786.8|83807.2|83782.2|83811.8|83786.8|83806.9|83781.9|49
1622098150000|2021-05-27 06:49:10|83808.2|83783.2|83802.6|83777.6|83808.2|83783.2|83792.7|83767.7|52
1622098160000|2021-05-27 06:49:20|83801.1|83776.1|83790.7|83765.7|83802.8|83777.8|83789.8|83764.8|54
1622098170000|2021-05-27 06:49:30|83790.9|83765.9|83797.4|83772.4|83797.4|83772.4|83788.7|83763.7|52
1622098180000|2021-05-27 06:49:40|83796.6|83771.6|83797.9|83772.9|83801.9|83776.9|83790.1|83765.1|61
1622098190000|2021-05-27 06:49:50|83796.6|83771.6|83798.6|83773.6|83799.1|83774.1|83796.1|83771.1|45
1622098200000|2021-05-27 06:50:00|83798.7|83773.7|83801.1|83776.1|83803.7|83778.7|83798.4|83773.4|56
1622098210000|2021-05-27 06:50:10|83801|83776|83797.1|83772.1|83802.7|83777.7|83789.6|83764.6|62
1622098220000|2021-05-27 06:50:20|83795.5|83770.5|83785.8|83760.8|83797.2|83772.2|83783.9|83758.9|48
1622098230000|2021-05-27 06:50:30|83786.3|83761.3|83789.1|83764.1|83790|83765|83783.3|83758.3|54
1622098240000|2021-05-27 06:50:40|83789.6|83764.6|83794|83769|83801.4|83776.4|83788.1|83763.1|46
1622098250000|2021-05-27 06:50:50|83793.5|83768.5|83789.7|83764.7|83795.3|83770.3|83789|83764|37
1622098260000|2021-05-27 06:51:00|83789.6|83764.6|83783|83758|83791.2|83766.2|83778.1|83753.1|49
1622098270000|2021-05-27 06:51:10|83781.9|83756.9|83777|83752|83783.4|83758.4|83773.6|83748.6|46
1622098280000|2021-05-27 06:51:20|83776.5|83751.5|83780.3|83755.3|83783.3|83758.3|83775.3|83750.3|39
1622098290000|2021-05-27 06:51:30|83780.1|83755.1|83777.5|83752.5|83782.5|83757.5|83777.5|83752.5|39
1622098300000|2021-05-27 06:51:40|83777.7|83752.7|83780|83755|83780.6|83755.6|83776.2|83751.2|51
1622098310000|2021-05-27 06:51:50|83780.8|83755.8|83773.4|83748.4|83784.4|83759.4|83771.9|83746.9|37
1622098320000|2021-05-27 06:52:00|83774.7|83749.7|83784.6|83759.6|83784.6|83759.6|83772.9|83747.9|42
1622098330000|2021-05-27 06:52:10|83784.9|83759.9|83790|83765|83792|83767|83783|83758|31
1622098340000|2021-05-27 06:52:20|83790.4|83765.4|83788.5|83763.5|83792.1|83767.1|83787.1|83762.1|23
1622098350000|2021-05-27 06:52:30|83788.7|83763.7|83789.7|83764.7|83790.8|83765.8|83784.8|83759.8|51
1622098360000|2021-05-27 06:52:40|83790.1|83765.1|83789|83764|83790.2|83765.2|83787.7|83762.7|41
1622098370000|2021-05-27 06:52:50|83788.8|83763.8|83788.5|83763.5|83788.8|83763.8|83781.7|83756.7|44
1622098380000|2021-05-27 06:53:00|83787.2|83762.2|83803.2|83778.2|83813.8|83779.2|83785.3|83760.3|62
1622098390000|2021-05-27 06:53:10|83804.3|83779.3|83804.5|83779.5|83805.4|83780.4|83802.7|83777.7|44
1622098400000|2021-05-27 06:53:20|83804.8|83779.8|83802.2|83777.2|83806.6|83781.6|83801.1|83776.1|47
1622098410000|2021-05-27 06:53:30|83801.4|83776.4|83797.7|83772.7|83801.9|83776.9|83797.2|83772.2|46
1622098420000|2021-05-27 06:53:40|83797.8|83772.8|83790.2|83765.2|83797.8|83772.8|83788|83763|58
1622098430000|2021-05-27 06:53:50|83791.4|83766.4|83790.6|83765.6|83792.1|83767.1|83788.6|83763.6|49
1622098440000|2021-05-27 06:54:00|83790.5|83765.5|83787.5|83762.5|83791|83766|83786.1|83761.1|56
1622098450000|2021-05-27 06:54:10|83787.4|83762.4|83785.7|83760.7|83787.7|83762.7|83778.6|83753.6|55
1622098460000|2021-05-27 06:54:20|83783.8|83758.8|83774|83749|83783.9|83758.9|83772.7|83747.7|61
1622098470000|2021-05-27 06:54:30|83774.5|83749.5|83767.8|83742.8|83775.2|83750.2|83765.1|83740.1|58
1622098480000|2021-05-27 06:54:40|83768.4|83743.4|83759.2|83734.2|83768.6|83743.6|83757.6|83732.6|47
1622098490000|2021-05-27 06:54:50|83759.3|83734.3|83786.8|83736.8|83786.8|83746|83758|83733|49
1622098500000|2021-05-27 06:55:00|83792.1|83742.1|83772.1|83747.1|83797.8|83760.3|83767.4|83742.1|71
1622098510000|2021-05-27 06:55:10|83772.4|83747.4|83775|83750|83776.3|83751.3|83771.6|83746.6|57
1622098520000|2021-05-27 06:55:20|83774.5|83749.5|83786.4|83761.4|83790.9|83765.9|83772.1|83747.1|45
1622098530000|2021-05-27 06:55:30|83787|83762|83779.6|83754.6|83787.9|83762.9|83770.9|83745.9|63
1622098540000|2021-05-27 06:55:40|83779.3|83754.3|83762.6|83737.6|83779.3|83754.3|83762|83737|47
1622098550000|2021-05-27 06:55:50|83764|83739|83758.5|83733.5|83764.8|83739.8|83758|83733|42
1622098560000|2021-05-27 06:56:00|83759.2|83734.2|83757.4|83732.4|83759.2|83734.2|83752.3|83727.3|55
1622098570000|2021-05-27 06:56:10|83757.7|83732.7|83748.4|83723.4|83758.1|83733.1|83748.2|83723.2|49
1622098580000|2021-05-27 06:56:20|83748.5|83723.5|83744.2|83719.2|83749|83724|83744.2|83719.2|45
1622098590000|2021-05-27 06:56:30|83746.2|83721.2|83747.2|83722.2|83757.2|83732.2|83735.5|83710.5|55
1622098600000|2021-05-27 06:56:40|83746.3|83721.3|83740|83715|83747.8|83722.8|83739.6|83714.6|50
1622098610000|2021-05-27 06:56:50|83741.2|83716.2|83745.8|83720.8|83757.7|83732.7|83738.2|83713.2|64
1622098620000|2021-05-27 06:57:00|83744.7|83719.7|83754.6|83729.6|83756.4|83731.4|83741.7|83716.7|56
1622098630000|2021-05-27 06:57:10|83754.4|83729.4|83749|83724|83759.3|83734.3|83747.6|83722.6|50
1622098640000|2021-05-27 06:57:20|83749.1|83724.1|83750.3|83725.3|83750.4|83725.4|83742|83717|45
1622098650000|2021-05-27 06:57:30|83750.6|83725.6|83754.8|83729.8|83761.8|83736.8|83748.8|83723.8|57
1622098660000|2021-05-27 06:57:40|83755.2|83730.2|83767.2|83742.2|83773.1|83748.1|83755.2|83730.2|62
1622098670000|2021-05-27 06:57:50|83767.1|83742.1|83764|83739|83767.1|83742.1|83759.6|83734.6|48
1622098680000|2021-05-27 06:58:00|83763.8|83738.8|83763.3|83738.3|83766.4|83741.4|83758.7|83733.7|56
1622098690000|2021-05-27 06:58:10|83763.9|83738.9|83768.1|83743.1|83769.2|83744.2|83762.5|83737.5|46
1622098700000|2021-05-27 06:58:20|83767.8|83742.8|83759.6|83734.6|83769.1|83744.1|83759.6|83734.6|45
1622098710000|2021-05-27 06:58:30|83758.7|83733.7|83761.1|83736.1|83761.1|83736.1|83751.9|83726.9|44
1622098720000|2021-05-27 06:58:40|83760.9|83735.9|83758.9|83733.9|83761.2|83736.2|83754.5|83729.5|52
1622098730000|2021-05-27 06:58:50|83758.8|83733.8|83754.5|83729.5|83758.8|83733.8|83751.6|83726.6|47
1622098740000|2021-05-27 06:59:00|83754.9|83729.9|83752.1|83727.1|83758.5|83733.5|83751.4|83726.4|51
1622098750000|2021-05-27 06:59:10|83752.9|83727.9|83746.4|83721.4|83753.1|83728.1|83746|83721|39
1622098760000|2021-05-27 06:59:20|83745.3|83720.3|83750.2|83725.2|83750.2|83725.2|83743.2|83718.2|54
1622098770000|2021-05-27 06:59:30|83751.8|83726.8|83740.2|83715.2|83755.9|83730.9|83740.2|83715.2|60
1622098780000|2021-05-27 06:59:40|83742.1|83717.1|83748.8|83723.8|83753.4|83728.4|83742.1|83717.1|58
1622098790000|2021-05-27 06:59:50|83748.2|83723.2|83750.9|83725.9|83754.5|83729.5|83746.3|83721.3|53
1622098800000|2021-05-27 07:00:00|83751.1|83726.1|83739.2|83714.2|83751.1|83726.1|83738.1|83713.1|61
1622098810000|2021-05-27 07:00:10|83739.6|83714.6|83733.8|83708.8|83743.1|83718.1|83732.9|83707.9|64
1622098820000|2021-05-27 07:00:20|83732.8|83707.8|83729.9|83704.9|83738|83713|83726.6|83701.6|71
1622098830000|2021-05-27 07:00:30|83729.3|83704.3|83713.5|83688.5|83729.3|83704.3|83712|83687|67
1622098840000|2021-05-27 07:00:40|83714.6|83689.6|83719.1|83694.1|83725.3|83700.3|83711.9|83686.9|69
1622098850000|2021-05-27 07:00:50|83717.8|83692.8|83726.1|83701.1|83726.1|83701.1|83717.2|83692.2|63
1622098860000|2021-05-27 07:01:00|83726.6|83701.6|83727.6|83702.6|83730.9|83705.9|83722.5|83697.5|63
1622098870000|2021-05-27 07:01:10|83723.6|83698.6|83733.1|83708.1|83733.3|83708.3|83722.5|83697.5|54
1622098880000|2021-05-27 07:01:20|83732.2|83707.2|83734.3|83709.3|83734.8|83709.8|83731.3|83706.3|51
1622098890000|2021-05-27 07:01:30|83734.2|83709.2|83737.4|83712.4|83739|83714|83724.8|83699.8|62
1622098900000|2021-05-27 07:01:40|83737.3|83712.3|83727.8|83702.8|83737.3|83712.3|83725|83700|49
1622098910000|2021-05-27 07:01:50|83727.1|83702.1|83722.5|83697.5|83727.1|83702.1|83716.5|83691.5|54
1622098920000|2021-05-27 07:02:00|83719.4|83694.4|83719|83694|83721.4|83696.4|83717|83692|49
1622098930000|2021-05-27 07:02:10|83718.7|83693.7|83712.8|83687.8|83718.9|83693.9|83706|83681|56
1622098940000|2021-05-27 07:02:20|83712.7|83687.7|83710.2|83685.2|83713.6|83688.6|83709.2|83684.2|50
1622098950000|2021-05-27 07:02:30|83710.4|83685.4|83720|83695|83720.4|83695.4|83709.2|83684.2|51
1622098960000|2021-05-27 07:02:40|83720.2|83695.2|83721|83696|83721.8|83696.8|83719.2|83694.2|46
1622098970000|2021-05-27 07:02:50|83720.9|83695.9|83729.4|83704.4|83729.7|83704.7|83710.8|83685.8|61
1622098980000|2021-05-27 07:03:00|83730|83705|83725.2|83700.2|83732.6|83707.6|83723.9|83698.9|58
1622098990000|2021-05-27 07:03:10|83724.9|83699.9|83734|83709|83736.6|83711.6|83722.9|83697.9|62
1622099000000|2021-05-27 07:03:20|83735.3|83710.3|83735.2|83710.2|83737.5|83712.5|83728.4|83703.4|63
1622099010000|2021-05-27 07:03:30|83734.7|83709.7|83710.5|83685.5|83735.4|83710.4|83709.1|83684.1|62
1622099020000|2021-05-27 07:03:40|83710.6|83685.6|83723|83698|83723.5|83698.5|83708.3|83683.3|61
1622099030000|2021-05-27 07:03:50|83725.9|83700.9|83714.7|83689.7|83725.9|83700.9|83713.5|83688.5|53
1622099040000|2021-05-27 07:04:00|83715|83690|83719.1|83694.1|83722.5|83697.5|83713.2|83688.2|62
1622099050000|2021-05-27 07:04:10|83718.9|83693.9|83718.6|83693.6|83719.6|83694.6|83714.2|83689.2|36
1622099060000|2021-05-27 07:04:20|83716.6|83691.6|83718.3|83693.3|83721.9|83696.9|83709.9|83684.9|59
1622099070000|2021-05-27 07:04:30|83718.2|83693.2|83712.5|83687.5|83723.2|83698.2|83708.9|83683.9|68
1622099080000|2021-05-27 07:04:40|83712.7|83687.7|83724.3|83699.3|83724.3|83699.3|83712.7|83687.7|58
1622099090000|2021-05-27 07:04:50|83723.7|83698.7|83712.8|83687.8|83730|83705|83712.8|83687.8|65
1622099100000|2021-05-27 07:05:00|83716.6|83691.6|83711.9|83686.9|83720.3|83695.3|83708.8|83683.8|63
1622099110000|2021-05-27 07:05:10|83712.3|83687.3|83720.8|83695.8|83721|83696|83712.3|83687.3|58
1622099120000|2021-05-27 07:05:20|83720.5|83695.5|83709.7|83684.7|83720.5|83695.5|83707.9|83682.9|58
1622099130000|2021-05-27 07:05:30|83709.8|83684.8|83692.5|83667.5|83710.1|83685.1|83692.4|83667.4|56
1622099140000|2021-05-27 07:05:40|83692.4|83667.4|83692.1|83667.1|83693.3|83668.3|83686.3|83661.3|50
1622099150000|2021-05-27 07:05:50|83691.1|83666.1|83694.7|83669.7|83698.7|83673.7|83690.8|83665.8|66
1622099160000|2021-05-27 07:06:00|83693.8|83668.8|83678.3|83653.3|83694.8|83669.8|83677.9|83652.9|66
1622099170000|2021-05-27 07:06:10|83678.1|83653.1|83689.5|83664.5|83697.1|83672.1|83676.8|83651.8|58
1622099180000|2021-05-27 07:06:20|83690.3|83665.3|83685.4|83660.4|83691.1|83666.1|83677.5|83652.5|44
1622099190000|2021-05-27 07:06:30|83685.3|83660.3|83677.7|83652.7|83686.2|83661.2|83676.4|83651.4|59
1622099200000|2021-05-27 07:06:40|83678.2|83653.2|83682.5|83657.5|83684.1|83659.1|83676.4|83651.4|51
1622099210000|2021-05-27 07:06:50|83680.9|83655.9|83678.6|83653.6|83684.2|83659.2|83671.9|83646.9|62
1622099220000|2021-05-27 07:07:00|83674.5|83649.5|83678.8|83653.8|83679.8|83654.8|83656.8|83631.8|72
1622099230000|2021-05-27 07:07:10|83679.4|83654.4|83684.8|83659.8|83685.4|83660.4|83677.8|83652.8|46
1622099240000|2021-05-27 07:07:20|83686.6|83661.6|83687.7|83662.7|83688.9|83663.9|83682.3|83657.3|40
1622099250000|2021-05-27 07:07:30|83687.6|83662.6|83695.6|83670.6|83695.6|83670.6|83686.5|83661.5|47
1622099260000|2021-05-27 07:07:40|83695.1|83670.1|83705.4|83680.4|83706.5|83681.5|83691|83666|62
1622099270000|2021-05-27 07:07:50|83705|83680|83696.4|83671.4|83706.3|83681.3|83694.6|83669.6|59
1622099280000|2021-05-27 07:08:00|83695.7|83670.7|83702.5|83677.5|83703.5|83678.5|83695.7|83670.7|56
1622099290000|2021-05-27 07:08:10|83702.4|83677.4|83701.5|83676.5|83713.2|83688.2|83700.5|83675.5|57
1622099300000|2021-05-27 07:08:20|83700.7|83675.7|83700.4|83675.4|83702.5|83677.5|83698.6|83673.6|43
1622099310000|2021-05-27 07:08:30|83700.2|83675.2|83692.9|83667.9|83700.6|83675.6|83690.3|83665.3|54
1622099320000|2021-05-27 07:08:40|83693.6|83668.6|83693.2|83668.2|83695.1|83670.1|83691.2|83666.2|38
1622099330000|2021-05-27 07:08:50|83693.5|83668.5|83697.2|83672.2|83697.9|83672.9|83693.5|83668.5|42
1622099340000|2021-05-27 07:09:00|83698.1|83673.1|83711.5|83686.5|83714.7|83689.7|83697|83672|54
1622099350000|2021-05-27 07:09:10|83711.6|83686.6|83722.8|83697.8|83723.4|83698.4|83710.4|83685.4|61
1622099360000|2021-05-27 07:09:20|83723.1|83698.1|83720.3|83695.3|83723.1|83698.1|83719.6|83694.6|42
1622099370000|2021-05-27 07:09:30|83720.2|83695.2|83721.4|83696.4|83726.7|83701.7|83720.2|83695.2|46
1622099380000|2021-05-27 07:09:40|83720.6|83695.6|83722.2|83697.2|83726.7|83701.7|83720.6|83695.6|52
1622099390000|2021-05-27 07:09:50|83722.1|83697.1|83718.9|83693.9|83723.6|83698.6|83718.3|83693.3|43
1622099400000|2021-05-27 07:10:00|83719.4|83694.4|83698.5|83673.5|83719.7|83694.7|83696.9|83671.9|65
1622099410000|2021-05-27 07:10:10|83698.6|83673.6|83700.6|83675.6|83703|83678|83698.4|83673.4|47
1622099420000|2021-05-27 07:10:20|83701.5|83676.5|83705.5|83680.5|83707.6|83682.6|83700.9|83675.9|51
1622099430000|2021-05-27 07:10:30|83705.2|83680.2|83711.1|83686.1|83714.1|83689.1|83703.5|83678.5|57
1622099440000|2021-05-27 07:10:40|83711.7|83686.7|83725.4|83700.4|83728.8|83703.8|83710.4|83685.4|57
1622099450000|2021-05-27 07:10:50|83725.7|83700.7|83724.6|83699.6|83727.8|83702.8|83723.6|83698.6|35
1622099460000|2021-05-27 07:11:00|83724.2|83699.2|83725.5|83700.5|83726.7|83701.7|83723.9|83698.9|51
1622099470000|2021-05-27 07:11:10|83725.2|83700.2|83730.7|83705.7|83730.7|83705.7|83725.1|83700.1|35
1622099480000|2021-05-27 07:11:20|83729.3|83704.3|83722.2|83697.2|83730.2|83705.2|83721.7|83696.7|50
1622099490000|2021-05-27 07:11:30|83722.3|83697.3|83728.9|83703.9|83730.4|83705.4|83722.3|83697.3|50
1622099500000|2021-05-27 07:11:40|83729.1|83704.1|83750.4|83725.4|83750.4|83725.4|83729|83704|38
1622099510000|2021-05-27 07:11:50|83751|83726|83747|83722|83755.6|83730.6|83746.6|83721.6|69
1622099520000|2021-05-27 07:12:00|83746.7|83721.7|83737.7|83712.7|83747.3|83722.3|83736.2|83711.2|52
1622099530000|2021-05-27 07:12:10|83737.2|83712.2|83737.2|83712.2|83743.1|83718.1|83736.2|83711.2|60
1622099540000|2021-05-27 07:12:20|83737.4|83712.4|83742.2|83717.2|83742.2|83717.2|83735.4|83710.4|40
1622099550000|2021-05-27 07:12:30|83741.1|83716.1|83738.2|83713.2|83742.3|83717.3|83738.2|83713.2|56
1622099560000|2021-05-27 07:12:40|83737.7|83712.7|83736.7|83711.7|83737.7|83712.7|83734.8|83709.8|48
1622099570000|2021-05-27 07:12:50|83736.8|83711.8|83751.8|83726.8|83751.9|83726.9|83736.8|83711.8|50
1622099580000|2021-05-27 07:13:00|83751.7|83726.7|83759.3|83734.3|83759.3|83734.3|83751.1|83726.1|54
1622099590000|2021-05-27 07:13:10|83760.9|83735.9|83753.6|83728.6|83761.8|83736.8|83741.9|83716.9|57
1622099600000|2021-05-27 07:13:20|83753.3|83728.3|83752.6|83727.6|83754.5|83729.5|83752.1|83727.1|42
1622099610000|2021-05-27 07:13:30|83752.7|83727.7|83751.6|83726.6|83753.2|83728.2|83751.3|83726.3|26
1622099620000|2021-05-27 07:13:40|83751.5|83726.5|83754|83729|83754|83729|83750.3|83725.3|40
1622099630000|2021-05-27 07:13:50|83754.3|83729.3|83753.1|83728.1|83754.6|83729.6|83753|83728|26
1622099640000|2021-05-27 07:14:00|83753|83728|83743.4|83718.4|83753.5|83728.5|83742|83717|47
1622099650000|2021-05-27 07:14:10|83743.3|83718.3|83738.9|83713.9|83743.5|83718.5|83738.3|83713.3|41
1622099660000|2021-05-27 07:14:20|83738.7|83713.7|83728.8|83703.8|83738.8|83713.8|83725.9|83700.9|59
1622099670000|2021-05-27 07:14:30|83728.5|83703.5|83726.6|83701.6|83731.7|83706.7|83725.9|83700.9|49
1622099680000|2021-05-27 07:14:40|83726.7|83701.7|83719.2|83694.2|83726.7|83701.7|83718.6|83693.6|50
1622099690000|2021-05-27 07:14:50|83716.2|83691.2|83718.2|83693.2|83719.5|83694.5|83716.2|83691.2|39
1622099700000|2021-05-27 07:15:00|83718|83693|83726|83701|83727.2|83702.2|83715.7|83690.7|54
1622099710000|2021-05-27 07:15:10|83726.5|83701.5|83728.7|83703.7|83730|83705|83726.5|83701.5|44
1622099720000|2021-05-27 07:15:20|83728.6|83703.6|83730.9|83705.9|83732.4|83707.4|83727.8|83702.8|46
1622099730000|2021-05-27 07:15:30|83730.5|83705.5|83738.7|83713.7|83747.2|83722.2|83730.5|83705.5|56
1622099740000|2021-05-27 07:15:40|83739.3|83714.3|83730.4|83705.4|83740.2|83715.2|83730.4|83705.4|50
1622099750000|2021-05-27 07:15:50|83730.7|83705.7|83726.7|83701.7|83730.7|83705.7|83722.6|83697.6|56
1622099760000|2021-05-27 07:16:00|83726.4|83701.4|83735.1|83710.1|83736.2|83711.2|83726.3|83701.3|66
1622099770000|2021-05-27 07:16:10|83734.7|83709.7|83716.3|83691.3|83737|83712|83716.3|83691.3|67
1622099780000|2021-05-27 07:16:20|83717.6|83692.6|83724.4|83699.4|83734.8|83709.8|83717.5|83692.5|67
1622099790000|2021-05-27 07:16:30|83726.1|83701.1|83723.3|83698.3|83728.1|83703.1|83722.2|83697.2|46
1622099800000|2021-05-27 07:16:40|83723.8|83698.8|83714.6|83689.6|83723.9|83698.9|83710.8|83685.8|59
1622099810000|2021-05-27 07:16:50|83714.9|83689.9|83701.5|83676.5|83715.2|83690.2|83698.2|83673.2|59
1622099820000|2021-05-27 07:17:00|83701.6|83676.6|83690.9|83665.9|83701.8|83676.8|83690.5|83665.5|58
1622099830000|2021-05-27 07:17:10|83691.2|83666.2|83692.1|83667.1|83693.6|83668.6|83691.2|83666.2|50
1622099840000|2021-05-27 07:17:20|83691.9|83666.9|83682.6|83657.6|83693.8|83668.8|83679.8|83654.8|63
1622099850000|2021-05-27 07:17:30|83682.1|83657.1|83674.8|83649.8|83682.8|83657.8|83674|83649|58
1622099860000|2021-05-27 07:17:40|83673.7|83648.7|83664|83639|83674.4|83649.4|83664|83639|63
1622099870000|2021-05-27 07:17:50|83664.2|83639.2|83672.4|83647.4|83677.9|83652.9|83663.9|83638.9|60
1622099880000|2021-05-27 07:18:00|83672.2|83647.2|83687.9|83662.9|83693.1|83668.1|83671.8|83646.8|58
1622099890000|2021-05-27 07:18:10|83687.8|83662.8|83689.7|83664.7|83689.7|83664.7|83682.1|83657.1|52
1622099900000|2021-05-27 07:18:20|83691.1|83666.1|83703|83678|83705.4|83680.4|83687.5|83662.5|68
1622099910000|2021-05-27 07:18:30|83701.4|83676.4|83692.2|83667.2|83702.2|83677.2|83691.2|83666.2|66
1622099920000|2021-05-27 07:18:40|83695.5|83670.5|83688|83663|83695.5|83670.5|83683.3|83658.3|48
1622099930000|2021-05-27 07:18:50|83689.7|83664.7|83681.4|83656.4|83689.7|83664.7|83677.6|83652.6|64
1622099940000|2021-05-27 07:19:00|83681.2|83656.2|83679.1|83654.1|83683.7|83658.7|83676.9|83651.9|66
1622099950000|2021-05-27 07:19:10|83679.5|83654.5|83668|83643|83681.6|83656.6|83667.3|83642.3|59
1622099960000|2021-05-27 07:19:20|83669|83644|83674|83649|83674|83649|83663.3|83638.3|48
1622099970000|2021-05-27 07:19:30|83671.6|83646.6|83670.1|83645.1|83674.7|83649.7|83670.1|83645.1|46
1622099980000|2021-05-27 07:19:40|83670.6|83645.6|83672.2|83647.2|83676.2|83651.2|83666.2|83641.2|60
1622099990000|2021-05-27 07:19:50|83673.1|83648.1|83684.1|83659.1|83684.1|83659.1|83671.8|83646.8|43
1622100000000|2021-05-27 07:20:00|83685.3|83660.3|83687.3|83662.3|83687.9|83662.9|83683.3|83658.3|49
1622100010000|2021-05-27 07:20:10|83687.5|83662.5|83669.2|83644.2|83687.5|83662.5|83669.2|83644.2|66
1622100020000|2021-05-27 07:20:20|83669.5|83644.5|83677.7|83652.7|83679.7|83654.7|83668.8|83643.8|60
1622100030000|2021-05-27 07:20:30|83678|83653|83667.5|83642.5|83678|83653|83667.5|83642.5|57
1622100040000|2021-05-27 07:20:40|83666|83641|83663|83638|83668.8|83643.8|83662.4|83637.4|58
1622100050000|2021-05-27 07:20:50|83662.5|83637.5|83653.3|83628.3|83663.5|83638.5|83653.3|83628.3|65
1622100060000|2021-05-27 07:21:00|83654.6|83629.6|83653|83628|83657.3|83632.3|83650.1|83625.1|65
1622100070000|2021-05-27 07:21:10|83651.5|83626.5|83662.8|83637.8|83665.3|83640.3|83651.5|83626.5|55
1622100080000|2021-05-27 07:21:20|83663.2|83638.2|83661.5|83636.5|83663.5|83638.5|83660.1|83635.1|51
1622100090000|2021-05-27 07:21:30|83662.1|83637.1|83657.7|83632.7|83662.1|83637.1|83651.6|83626.6|55
1622100100000|2021-05-27 07:21:40|83657.5|83632.5|83656.2|83631.2|83660.3|83635.3|83655.3|83630.3|45
1622100110000|2021-05-27 07:21:50|83659.2|83634.2|83655.3|83630.3|83666.4|83641.4|83649.9|83624.9|65
1622100120000|2021-05-27 07:22:00|83657.1|83632.1|83663|83638|83669.6|83644.6|83656.8|83631.8|56
1622100130000|2021-05-27 07:22:10|83663.2|83638.2|83665.7|83640.7|83671.3|83646.3|83663.2|83638.2|50
1622100140000|2021-05-27 07:22:20|83665.5|83640.5|83665.5|83640.5|83665.6|83640.6|83664.8|83639.8|31
1622100150000|2021-05-27 07:22:30|83664.9|83639.9|83662.4|83637.4|83669.9|83644.9|83658.4|83633.4|51
1622100160000|2021-05-27 07:22:40|83661.5|83636.5|83661.1|83636.1|83661.9|83636.9|83658.9|83633.9|42
1622100170000|2021-05-27 07:22:50|83660.1|83635.1|83663.9|83638.9|83670|83645|83660.1|83635.1|42
1622100180000|2021-05-27 07:23:00|83663.4|83638.4|83661.1|83636.1|83664.7|83639.7|83661.1|83636.1|39
1622100190000|2021-05-27 07:23:10|83661.2|83636.2|83662.5|83637.5|83662.5|83637.5|83660.1|83635.1|39
1622100200000|2021-05-27 07:23:20|83662.6|83637.6|83656.8|83631.8|83662.9|83637.9|83654|83629|36
1622100210000|2021-05-27 07:23:30|83656.9|83631.9|83655.9|83630.9|83657.2|83632.2|83653.4|83628.4|29
1622100220000|2021-05-27 07:23:40|83653.3|83628.3|83657.9|83632.9|83658.1|83633.1|83653.3|83628.3|38
1622100230000|2021-05-27 07:23:50|83658.2|83633.2|83656.4|83631.4|83662.1|83637.1|83649.7|83624.7|39
1622100240000|2021-05-27 07:24:00|83656.7|83631.7|83649.5|83624.5|83657.3|83632.3|83649.1|83624.1|47
1622100250000|2021-05-27 07:24:10|83651.7|83626.7|83652.1|83627.1|83653.1|83628.1|83646.1|83621.1|56
1622100260000|2021-05-27 07:24:20|83652.4|83627.4|83652.9|83627.9|83655.3|83630.3|83650.2|83625.2|44
1622100270000|2021-05-27 07:24:30|83653|83628|83649.3|83624.3|83654|83629|83647.4|83622.4|41
1622100280000|2021-05-27 07:24:40|83649.4|83624.4|83650|83625|83650|83625|83646.9|83621.9|46
1622100290000|2021-05-27 07:24:50|83649.9|83624.9|83650.8|83625.8|83651.9|83626.9|83647.8|83622.8|52
1622100300000|2021-05-27 07:25:00|83651.7|83626.7|83660.7|83635.7|83664.8|83639.8|83651.7|83626.7|50
1622100310000|2021-05-27 07:25:10|83660.1|83635.1|83661.5|83636.5|83661.8|83636.8|83659.7|83634.7|21
1622100320000|2021-05-27 07:25:20|83661.7|83636.7|83662.9|83637.9|83664.2|83639.2|83659.9|83634.9|37
1622100330000|2021-05-27 07:25:30|83663.3|83638.3|83663.9|83638.9|83664.3|83639.3|83659.6|83634.6|44
1622100340000|2021-05-27 07:25:40|83663.6|83638.6|83664.2|83639.2|83664.4|83639.4|83662.5|83637.5|29
1622100350000|2021-05-27 07:25:50|83664.1|83639.1|83654.3|83629.3|83664.3|83639.3|83652.1|83627.1|51
1622100360000|2021-05-27 07:26:00|83654.6|83629.6|83649.8|83624.8|83655.1|83630.1|83648.6|83623.6|38
1622100370000|2021-05-27 07:26:10|83650|83625|83647.5|83622.5|83650.4|83625.4|83647|83622|39
1622100380000|2021-05-27 07:26:20|83647.4|83622.4|83647.7|83622.7|83653.3|83628.3|83646.8|83621.8|42
1622100390000|2021-05-27 07:26:30|83647.9|83622.9|83648.2|83623.2|83648.9|83623.9|83645.4|83620.4|35
1622100400000|2021-05-27 07:26:40|83648.1|83623.1|83643.2|83618.2|83648.2|83623.2|83640.7|83615.7|33
1622100410000|2021-05-27 07:26:50|83644.1|83619.1|83642.3|83617.3|83644.2|83619.2|83640.4|83615.4|38
1622100420000|2021-05-27 07:27:00|83642.2|83617.2|83647.4|83622.4|83647.4|83622.4|83641.3|83616.3|39
1622100430000|2021-05-27 07:27:10|83646.8|83621.8|83658.3|83633.3|83659|83634|83646.8|83621.8|61
1622100440000|2021-05-27 07:27:20|83658.2|83633.2|83652.9|83627.9|83659.2|83634.2|83651.9|83626.9|52
1622100450000|2021-05-27 07:27:30|83652.8|83627.8|83664.6|83639.6|83664.6|83639.6|83649.6|83624.6|62
1622100460000|2021-05-27 07:27:40|83665.4|83640.4|83672.4|83647.4|83672.4|83647.4|83664.1|83639.1|52
1622100470000|2021-05-27 07:27:50|83673|83648|83669.7|83644.7|83674.2|83649.2|83669.7|83644.7|45
1622100480000|2021-05-27 07:28:00|83666.5|83641.5|83644|83619|83667|83642|83644|83619|62
1622100490000|2021-05-27 07:28:10|83643.3|83618.3|83636.1|83611.1|83643.7|83618.7|83634.6|83609.6|53
1622100500000|2021-05-27 07:28:20|83636.2|83611.2|83633.3|83608.3|83637.7|83612.7|83633.3|83608.3|37
1622100510000|2021-05-27 07:28:30|83633.5|83608.5|83634|83609|83634.1|83609.1|83632.8|83607.8|26
1622100520000|2021-05-27 07:28:40|83634.1|83609.1|83641.4|83616.4|83644.5|83619.5|83633.8|83608.8|54
1622100530000|2021-05-27 07:28:50|83641.3|83616.3|83639.4|83614.4|83641.3|83616.3|83638.7|83613.7|50
1622100540000|2021-05-27 07:29:00|83639.1|83614.1|83640.1|83615.1|83640.6|83615.6|83630.4|83605.4|37
1622100550000|2021-05-27 07:29:10|83636.5|83611.5|83635.2|83610.2|83639.9|83614.9|83626.3|83601.3|65
1622100560000|2021-05-27 07:29:20|83635.8|83610.8|83642.5|83617.5|83643.2|83618.2|83625.4|83600.4|64
1622100570000|2021-05-27 07:29:30|83643.1|83618.1|83639.5|83614.5|83643.6|83618.6|83638.4|83613.4|53
1622100580000|2021-05-27 07:29:40|83639.7|83614.7|83643.1|83618.1|83649.5|83624.5|83638.8|83613.8|49
1622100590000|2021-05-27 07:29:50|83638.4|83613.4|83636.5|83611.5|83643.4|83618.4|83627.1|83602.1|58
1622100600000|2021-05-27 07:30:00|83636.2|83611.2|83640.9|83615.9|83642.6|83617.6|83636.2|83611.2|60
1622100610000|2021-05-27 07:30:10|83640.8|83615.8|83635.4|83610.4|83640.8|83615.8|83626.9|83601.9|61
1622100620000|2021-05-27 07:30:20|83636|83611|83634.9|83609.9|83648.6|83623.6|83632.8|83607.8|67
1622100630000|2021-05-27 07:30:30|83633.6|83608.6|83635.4|83610.4|83637.6|83612.6|83633.6|83608.6|46
1622100640000|2021-05-27 07:30:40|83635.6|83610.6|83632.9|83607.9|83635.6|83610.6|83630|83605|52
1622100650000|2021-05-27 07:30:50|83632.7|83607.7|83628.8|83603.8|83634.2|83609.2|83625.7|83600.7|53
1622100660000|2021-05-27 07:31:00|83628.6|83603.6|83627.9|83602.9|83629.6|83604.6|83627.9|83602.9|31
1622100670000|2021-05-27 07:31:10|83627.7|83602.7|83610|83585|83629.9|83604.9|83609.8|83584.8|61
1622100680000|2021-05-27 07:31:20|83609.2|83584.2|83605.2|83580.2|83609.2|83584.2|83602.4|83577.4|52
1622100690000|2021-05-27 07:31:30|83604.9|83579.9|83608.8|83583.8|83615.9|83590.9|83604.5|83579.5|57
1622100700000|2021-05-27 07:31:40|83608.9|83583.9|83612.5|83587.5|83613.1|83588.1|83603.9|83578.9|67
1622100710000|2021-05-27 07:31:50|83612.9|83587.9|83635.2|83610.2|83638.4|83613.4|83609.6|83584.6|67
1622100720000|2021-05-27 07:32:00|83634.2|83609.2|83637.2|83612.2|83651.2|83626.2|83633.7|83608.7|62
1622100730000|2021-05-27 07:32:10|83637.1|83612.1|83641.8|83616.8|83642.1|83617.1|83633.7|83608.7|57
1622100740000|2021-05-27 07:32:20|83643.1|83618.1|83645.3|83620.3|83646.1|83621.1|83639|83614|49
1622100750000|2021-05-27 07:32:30|83645.9|83620.9|83651.2|83626.2|83652.4|83627.4|83645|83620|63
1622100760000|2021-05-27 07:32:40|83651.1|83626.1|83668.7|83643.7|83668.7|83643.7|83650.7|83625.7|56
1622100770000|2021-05-27 07:32:50|83668.6|83643.6|83676.1|83651.1|83677.9|83652.9|83665.7|83640.7|67
1622100780000|2021-05-27 07:33:00|83675.4|83650.4|83684.2|83659.2|83686.1|83661.1|83673.6|83648.6|56
1622100790000|2021-05-27 07:33:10|83684|83659|83685.3|83660.3|83686.9|83661.9|83681.5|83656.5|50
1622100800000|2021-05-27 07:33:20|83685.5|83660.5|83663.3|83638.3|83685.7|83660.7|83659.4|83634.4|59
1622100810000|2021-05-27 07:33:30|83663.2|83638.2|83671.7|83646.7|83673.9|83648.9|83657.3|83632.3|62
1622100820000|2021-05-27 07:33:40|83672.1|83647.1|83666.1|83641.1|83672.1|83647.1|83661|83636|55
1622100830000|2021-05-27 07:33:50|83666.4|83641.4|83662.5|83637.5|83669.5|83644.5|83661.5|83636.5|48
1622100840000|2021-05-27 07:34:00|83667.8|83642.8|83666.1|83641.1|83667.8|83642.8|83663.8|83638.8|53
1622100850000|2021-05-27 07:34:10|83666.2|83641.2|83683.6|83658.6|83684.9|83659.9|83666|83641|50
1622100860000|2021-05-27 07:34:20|83683.7|83658.7|83677.7|83652.7|83683.7|83658.7|83677.5|83652.5|55
1622100870000|2021-05-27 07:34:30|83677.6|83652.6|83664.3|83639.3|83678.1|83653.1|83664|83639|46
1622100880000|2021-05-27 07:34:40|83665.9|83640.9|83661.3|83636.3|83665.9|83640.9|83661.3|83636.3|29
1622100890000|2021-05-27 07:34:50|83662|83637|83658.4|83633.4|83664.4|83639.4|83656.5|83631.5|38
1622100900000|2021-05-27 07:35:00|83658.3|83633.3|83659.6|83634.6|83661.6|83636.6|83656.5|83631.5|46
1622100910000|2021-05-27 07:35:10|83660.8|83635.8|83650.8|83625.8|83661.1|83636.1|83650.8|83625.8|40
1622100920000|2021-05-27 07:35:20|83651|83626|83652.9|83627.9|83652.9|83627.9|83645.5|83620.5|58
1622100930000|2021-05-27 07:35:30|83652.8|83627.8|83653.6|83628.6|83653.7|83628.7|83651.5|83626.5|45
1622100940000|2021-05-27 07:35:40|83653.5|83628.5|83656.4|83631.4|83656.4|83631.4|83652.1|83627.1|17
1622100950000|2021-05-27 07:35:50|83655.2|83630.2|83659.6|83634.6|83659.6|83634.6|83652.9|83627.9|33
1622100960000|2021-05-27 07:36:00|83657.9|83632.9|83658.5|83633.5|83663.2|83638.2|83657.9|83632.9|43
1622100970000|2021-05-27 07:36:10|83658.7|83633.7|83658.6|83633.6|83661.7|83636.7|83657.1|83632.1|44
1622100980000|2021-05-27 07:36:20|83658.8|83633.8|83658.1|83633.1|83659.8|83634.8|83655.7|83630.7|36
1622100990000|2021-05-27 07:36:30|83657.7|83632.7|83659.3|83634.3|83660.1|83635.1|83656.4|83631.4|29
1622101000000|2021-05-27 07:36:40|83659.2|83634.2|83654.1|83629.1|83659.2|83634.2|83653.1|83628.1|42
1622101010000|2021-05-27 07:36:50|83653.3|83628.3|83655.3|83630.3|83655.9|83630.9|83651.9|83626.9|44
1622101020000|2021-05-27 07:37:00|83655|83630|83655.7|83630.7|83656.2|83631.2|83652.9|83627.9|44
1622101030000|2021-05-27 07:37:10|83655.6|83630.6|83659.1|83634.1|83659.1|83634.1|83655.4|83630.4|28
1622101040000|2021-05-27 07:37:20|83658.7|83633.7|83660.3|83635.3|83661.2|83636.2|83658.7|83633.7|29
1622101050000|2021-05-27 07:37:30|83660|83635|83659.4|83634.4|83660.2|83635.2|83658|83633|28
1622101060000|2021-05-27 07:37:40|83659.5|83634.5|83661.2|83636.2|83662.4|83637.4|83658.3|83633.3|30
1622101070000|2021-05-27 07:37:50|83661.4|83636.4|83663.2|83638.2|83664.3|83639.3|83660.1|83635.1|55
1622101080000|2021-05-27 07:38:00|83664.9|83639.9|83666.7|83641.7|83678.2|83653.2|83664.7|83639.7|53
1622101090000|2021-05-27 07:38:10|83666.1|83641.1|83661.9|83636.9|83668.4|83643.4|83658.5|83633.5|56
1622101100000|2021-05-27 07:38:20|83661.3|83636.3|83658.7|83633.7|83666.1|83641.1|83658.1|83633.1|57
1622101110000|2021-05-27 07:38:30|83658.6|83633.6|83657.4|83632.4|83658.6|83633.6|83656.3|83631.3|40
1622101120000|2021-05-27 07:38:40|83657.6|83632.6|83656.2|83631.2|83657.6|83632.6|83653|83628|40
1622101130000|2021-05-27 07:38:50|83655.4|83630.4|83655.5|83630.5|83658.3|83633.3|83654.1|83629.1|44
1622101140000|2021-05-27 07:39:00|83655.3|83630.3|83657.6|83632.6|83658|83633|83655.3|83630.3|36
1622101150000|2021-05-27 07:39:10|83658.2|83633.2|83661.5|83636.5|83662.2|83637.2|83655.6|83630.6|27
1622101160000|2021-05-27 07:39:20|83661.8|83636.8|83662.6|83637.6|83664.9|83639.9|83661.1|83636.1|42
1622101170000|2021-05-27 07:39:30|83662.5|83637.5|83676.2|83651.2|83677.1|83652.1|83662.2|83637.2|49
1622101180000|2021-05-27 07:39:40|83676|83651|83674.2|83649.2|83678.9|83653.9|83673.4|83648.4|41
1622101190000|2021-05-27 07:39:50|83674.4|83649.4|83668.5|83643.5|83674.4|83649.4|83667.3|83642.3|43
1622101200000|2021-05-27 07:40:00|83667.9|83642.9|83664.7|83639.7|83668|83643|83663.1|83638.1|55
1622101210000|2021-05-27 07:40:10|83664.5|83639.5|83680|83655|83680|83655|83664.4|83639.4|61
1622101220000|2021-05-27 07:40:20|83678.7|83653.7|83658.4|83633.4|83682|83657|83655.8|83630.8|63
1622101230000|2021-05-27 07:40:30|83657.8|83632.8|83671|83646|83674.6|83649.6|83657|83632|58
1622101240000|2021-05-27 07:40:40|83670.9|83645.9|83653.9|83628.9|83671.6|83646.6|83653.9|83628.9|59
1622101250000|2021-05-27 07:40:50|83655.7|83630.7|83660.1|83635.1|83662.2|83637.2|83653.2|83628.2|48
1622101260000|2021-05-27 07:41:00|83660.2|83635.2|83657.4|83632.4|83662.7|83637.7|83654.5|83629.5|60
1622101270000|2021-05-27 07:41:10|83657.3|83632.3|83656.1|83631.1|83658.9|83633.9|83654.8|83629.8|42
1622101280000|2021-05-27 07:41:20|83656|83631|83653.6|83628.6|83657.4|83632.4|83653.4|83628.4|27
1622101290000|2021-05-27 07:41:30|83653.8|83628.8|83654|83629|83656.1|83631.1|83653|83628|22
1622101300000|2021-05-27 07:41:40|83652.8|83627.8|83662.5|83637.5|83662.5|83637.5|83652.8|83627.8|35
1622101310000|2021-05-27 07:41:50|83662.2|83637.2|83659.4|83634.4|83664.3|83639.3|83659.4|83634.4|35
1622101320000|2021-05-27 07:42:00|83658.9|83633.9|83663|83638|83664.4|83639.4|83658.9|83633.9|38
1622101330000|2021-05-27 07:42:10|83662.7|83637.7|83672.6|83647.6|83673.4|83648.4|83662.7|83637.7|54
1622101340000|2021-05-27 07:42:20|83671.7|83646.7|83667.1|83642.1|83673.9|83648.9|83665|83640|47
1622101350000|2021-05-27 07:42:30|83667.2|83642.2|83669.6|83644.6|83669.6|83644.6|83663.9|83638.9|42
1622101360000|2021-05-27 07:42:40|83669.4|83644.4|83672.3|83647.3|83673.7|83648.7|83668.5|83643.5|35
1622101370000|2021-05-27 07:42:50|83672.4|83647.4|83672.7|83647.7|83674.8|83649.8|83671.6|83646.6|34
1622101380000|2021-05-27 07:43:00|83672.3|83647.3|83672.8|83647.8|83672.9|83647.9|83671.2|83646.2|28
1622101390000|2021-05-27 07:43:10|83672.9|83647.9|83668.7|83643.7|83674.7|83649.7|83668.7|83643.7|41
1622101400000|2021-05-27 07:43:20|83667.2|83642.2|83664.8|83639.8|83668.3|83643.3|83664.7|83639.7|38
1622101410000|2021-05-27 07:43:30|83665.2|83640.2|83660.1|83635.1|83665.2|83640.2|83659.3|83634.3|40
1622101420000|2021-05-27 07:43:40|83659.6|83634.6|83655.4|83630.4|83659.6|83634.6|83651.5|83626.5|41
1622101430000|2021-05-27 07:43:50|83655|83630|83653.8|83628.8|83655.6|83630.6|83652.7|83627.7|29
1622101440000|2021-05-27 07:44:00|83653.7|83628.7|83659.1|83634.1|83667.2|83642.2|83653.7|83628.7|58
1622101450000|2021-05-27 07:44:10|83657.9|83632.9|83651.3|83626.3|83658.9|83633.9|83650.5|83625.5|40
1622101460000|2021-05-27 07:44:20|83651.5|83626.5|83644.7|83619.7|83652.3|83627.3|83643|83618|35
1622101470000|2021-05-27 07:44:30|83644.6|83619.6|83643.6|83618.6|83647.2|83622.2|83643.2|83618.2|49
1622101480000|2021-05-27 07:44:40|83642.4|83617.4|83638.5|83613.5|83642.4|83617.4|83638.4|83613.4|35
1622101490000|2021-05-27 07:44:50|83638.3|83613.3|83641.4|83616.4|83644.3|83619.3|83635.3|83610.3|55
1622101500000|2021-05-27 07:45:00|83640.7|83615.7|83645|83620|83645.4|83620.4|83640.7|83615.7|46
1622101510000|2021-05-27 07:45:10|83644.8|83619.8|83662.8|83637.8|83662.8|83637.8|83644.8|83619.8|52
1622101520000|2021-05-27 07:45:20|83662.9|83637.9|83676.8|83651.8|83676.8|83651.8|83661.8|83636.8|55
1622101530000|2021-05-27 07:45:30|83676.5|83651.5|83677.5|83652.5|83678.8|83653.8|83674.6|83649.6|57
1622101540000|2021-05-27 07:45:40|83677.4|83652.4|83674.5|83649.5|83678.9|83653.9|83674.3|83649.3|53
1622101550000|2021-05-27 07:45:50|83674.9|83649.9|83673.3|83648.3|83675.6|83650.6|83673.3|83648.3|44
1622101560000|2021-05-27 07:46:00|83673.9|83648.9|83677.4|83652.4|83677.6|83652.6|83672.9|83647.9|22
1622101570000|2021-05-27 07:46:10|83677.2|83652.2|83683|83658|83686|83661|83677.2|83652.2|52
1622101580000|2021-05-27 07:46:20|83683.1|83658.1|83681.6|83656.6|83688.9|83663.9|83681|83656|57
1622101590000|2021-05-27 07:46:30|83682.3|83657.3|83680.9|83655.9|83683.5|83658.5|83680.3|83655.3|41
1622101600000|2021-05-27 07:46:40|83680.8|83655.8|83682|83657|83684|83659|83680.4|83655.4|43
1622101610000|2021-05-27 07:46:50|83682.1|83657.1|83676|83651|83682.1|83657.1|83667.4|83642.4|33
1622101620000|2021-05-27 07:47:00|83676.2|83651.2|83682.3|83657.3|83682.5|83657.5|83676.2|83651.2|37
1622101630000|2021-05-27 07:47:10|83682.1|83657.1|83676.8|83651.8|83687|83662|83676.8|83651.8|59
1622101640000|2021-05-27 07:47:20|83675.3|83650.3|83691.3|83666.3|83692.6|83667.6|83675.3|83650.3|61
1622101650000|2021-05-27 07:47:30|83690.8|83665.8|83668.6|83643.6|83690.8|83665.8|83667.4|83642.4|51
1622101660000|2021-05-27 07:47:40|83668.9|83643.9|83672.9|83647.9|83675.8|83650.8|83668.9|83643.9|59
1622101670000|2021-05-27 07:47:50|83671.9|83646.9|83656.8|83631.8|83673|83648|83652|83627|55
1622101680000|2021-05-27 07:48:00|83656.9|83631.9|83660.4|83635.4|83663.5|83638.5|83655.9|83630.9|55
1622101690000|2021-05-27 07:48:10|83660.2|83635.2|83660.5|83635.5|83662.8|83637.8|83660|83635|42
1622101700000|2021-05-27 07:48:20|83660.4|83635.4|83658.4|83633.4|83660.7|83635.7|83657.7|83632.7|44
1622101710000|2021-05-27 07:48:30|83658.5|83633.5|83659.6|83634.6|83663.6|83638.6|83656.9|83631.9|41
1622101720000|2021-05-27 07:48:40|83659.8|83634.8|83659|83634|83661.1|83636.1|83658.3|83633.3|37
1622101730000|2021-05-27 07:48:50|83658.2|83633.2|83662.5|83637.5|83662.5|83637.5|83657.9|83632.9|35
1622101740000|2021-05-27 07:49:00|83662.2|83637.2|83672.2|83647.2|83673.2|83648.2|83661.6|83636.6|46
1622101750000|2021-05-27 07:49:10|83672.4|83647.4|83673.8|83648.8|83676.4|83651.4|83672.3|83647.3|43
1622101760000|2021-05-27 07:49:20|83673.3|83648.3|83672.6|83647.6|83674.3|83649.3|83672|83647|41
1622101770000|2021-05-27 07:49:30|83672.5|83647.5|83676.1|83651.1|83676.5|83651.5|83669.1|83644.1|53
1622101780000|2021-05-27 07:49:40|83676.3|83651.3|83674.6|83649.6|83682.4|83657.4|83674.6|83649.6|40
1622101790000|2021-05-27 07:49:50|83675.8|83650.8|83655.3|83630.3|83676.9|83651.9|83653.7|83628.7|54
1622101800000|2021-05-27 07:50:00|83655.6|83630.6|83654.1|83629.1|83655.8|83630.8|83654.1|83629.1|35
1622101810000|2021-05-27 07:50:10|83655.4|83630.4|83654.3|83629.3|83656.6|83631.6|83654|83629|24
1622101820000|2021-05-27 07:50:20|83654.4|83629.4|83654.1|83629.1|83655.1|83630.1|83650.6|83625.6|39
1622101830000|2021-05-27 07:50:30|83654.7|83629.7|83651.1|83626.1|83654.7|83629.7|83648.7|83623.7|51
1622101840000|2021-05-27 07:50:40|83650.2|83625.2|83650.9|83625.9|83657.4|83632.4|83649.3|83624.3|50
1622101850000|2021-05-27 07:50:50|83650.8|83625.8|83653|83628|83654.1|83629.1|83647.7|83622.7|46
1622101860000|2021-05-27 07:51:00|83653.3|83628.3|83649.6|83624.6|83653.9|83628.9|83648.1|83623.1|39
1622101870000|2021-05-27 07:51:10|83649.4|83624.4|83653.3|83628.3|83654.9|83629.9|83649.4|83624.4|40
1622101880000|2021-05-27 07:51:20|83653.8|83628.8|83653.4|83628.4|83654.1|83629.1|83652.3|83627.3|26
1622101890000|2021-05-27 07:51:30|83653.5|83628.5|83672.8|83647.8|83675.2|83650.2|83648.8|83623.8|58
1622101900000|2021-05-27 07:51:40|83677.4|83652.4|83680.9|83655.9|83682.8|83657.8|83676.5|83651.5|41
1622101910000|2021-05-27 07:51:50|83681.1|83656.1|83684|83659|83689.2|83664.2|83680.4|83655.4|67
1622101920000|2021-05-27 07:52:00|83683.1|83658.1|83686.1|83661.1|83689.8|83664.8|83683|83658|70
1622101930000|2021-05-27 07:52:10|83687.6|83662.6|83687.6|83662.6|83689.6|83664.6|83684.6|83659.6|45
1622101940000|2021-05-27 07:52:20|83688|83663|83694.3|83669.3|83695.7|83670.7|83683.9|83658.9|61
1622101950000|2021-05-27 07:52:30|83694.7|83669.7|83693.5|83668.5|83696.4|83671.4|83691.7|83666.7|59
1622101960000|2021-05-27 07:52:40|83693.8|83668.8|83678.6|83653.6|83693.8|83668.8|83675.2|83650.2|62
1622101970000|2021-05-27 07:52:50|83679.3|83654.3|83670.5|83645.5|83679.3|83654.3|83668.6|83643.6|58
1622101980000|2021-05-27 07:53:00|83670.3|83645.3|83683.7|83658.7|83684.1|83659.1|83667.7|83642.7|57
1622101990000|2021-05-27 07:53:10|83683|83658|83683.6|83658.6|83687|83662|83682|83657|61
1622102000000|2021-05-27 07:53:20|83683.5|83658.5|83691.9|83666.9|83694.5|83669.5|83682.9|83657.9|53
1622102010000|2021-05-27 07:53:30|83692.2|83667.2|83692.9|83667.9|83693.9|83668.9|83691|83666|37
1622102020000|2021-05-27 07:53:40|83692.8|83667.8|83693.8|83668.8|83695.6|83670.6|83680.4|83655.4|71
1622102030000|2021-05-27 07:53:50|83694|83669|83681.4|83656.4|83694.5|83669.5|83680.9|83655.9|44
1622102040000|2021-05-27 07:54:00|83682|83657|83688.9|83663.9|83688.9|83663.9|83680.9|83655.9|56
1622102050000|2021-05-27 07:54:10|83685.5|83660.5|83685|83660|83691|83666|83684.6|83659.6|37
1622102060000|2021-05-27 07:54:20|83686.3|83661.3|83680.7|83655.7|83686.9|83661.9|83678.2|83653.2|37
1622102070000|2021-05-27 07:54:30|83680.6|83655.6|83684.1|83659.1|83684.1|83659.1|83678.8|83653.8|36
1622102080000|2021-05-27 07:54:40|83684.8|83659.8|83698.5|83673.5|83701.3|83676.3|83681.8|83656.8|62
1622102090000|2021-05-27 07:54:50|83699|83674|83686.9|83661.9|83699.1|83674.1|83686.8|83661.8|45
1622102100000|2021-05-27 07:55:00|83686.3|83661.3|83702.5|83677.5|83706|83681|83686.2|83661.2|46
1622102110000|2021-05-27 07:55:10|83701.8|83676.8|83702.5|83677.5|83704.8|83679.8|83696.6|83671.6|46
1622102120000|2021-05-27 07:55:20|83703.2|83678.2|83699.8|83674.8|83704.7|83679.7|83699.8|83674.8|33
1622102130000|2021-05-27 07:55:30|83700.3|83675.3|83699|83674|83700.8|83675.8|83696|83671|47
1622102140000|2021-05-27 07:55:40|83699.5|83674.5|83700|83675|83701.5|83676.5|83699|83674|42
1622102150000|2021-05-27 07:55:50|83700.1|83675.1|83701.2|83676.2|83709.5|83684.5|83699.6|83674.6|67
1622102160000|2021-05-27 07:56:00|83700.8|83675.8|83687|83662|83703.2|83678.2|83685.8|83660.8|54
1622102170000|2021-05-27 07:56:10|83687.3|83662.3|83677.3|83652.3|83689.1|83664.1|83675.2|83650.2|50
1622102180000|2021-05-27 07:56:20|83678.2|83653.2|83668.8|83643.8|83680|83655|83664.8|83639.8|47
1622102190000|2021-05-27 07:56:30|83668.2|83643.2|83672|83647|83675.4|83650.4|83667.5|83642.5|40
1622102200000|2021-05-27 07:56:40|83674.5|83649.5|83667.1|83642.1|83674.5|83649.5|83666.3|83641.3|50
1622102210000|2021-05-27 07:56:50|83666.9|83641.9|83676.2|83651.2|83677.1|83652.1|83665.1|83640.1|55
1622102220000|2021-05-27 07:57:00|83676|83651|83669.3|83644.3|83677.1|83652.1|83668.5|83643.5|55
1622102230000|2021-05-27 07:57:10|83669.2|83644.2|83660.5|83635.5|83669.3|83644.3|83659|83634|53
1622102240000|2021-05-27 07:57:20|83660.2|83635.2|83662.9|83637.9|83666.3|83641.3|83659.9|83634.9|49
1622102250000|2021-05-27 07:57:30|83663.1|83638.1|83662.1|83637.1|83663.1|83638.1|83661.8|83636.8|33
1622102260000|2021-05-27 07:57:40|83662|83637|83655.6|83630.6|83662.4|83637.4|83655|83630|41
1622102270000|2021-05-27 07:57:50|83656.2|83631.2|83664.6|83639.6|83669.7|83644.7|83655.9|83630.9|62
1622102280000|2021-05-27 07:58:00|83665.3|83640.3|83661.5|83636.5|83666.7|83641.7|83658.4|83633.4|49
1622102290000|2021-05-27 07:58:10|83661.3|83636.3|83662.6|83637.6|83671.9|83646.9|83659.5|83634.5|65
1622102300000|2021-05-27 07:58:20|83661.4|83636.4|83657.7|83632.7|83663.8|83638.8|83655.4|83630.4|53
1622102310000|2021-05-27 07:58:30|83657.5|83632.5|83663.6|83638.6|83663.7|83638.7|83652.6|83627.6|63
1622102320000|2021-05-27 07:58:40|83663.7|83638.7|83657.6|83632.6|83663.7|83638.7|83657.6|83632.6|59
1622102330000|2021-05-27 07:58:50|83659.7|83634.7|83659|83634|83665|83640|83656.1|83631.1|58
1622102340000|2021-05-27 07:59:00|83658.9|83633.9|83655.4|83630.4|83664.5|83639.5|83654.5|83629.5|66
1622102350000|2021-05-27 07:59:10|83655.2|83630.2|83656.6|83631.6|83659.5|83634.5|83650.9|83625.9|63
1622102360000|2021-05-27 07:59:20|83656.4|83631.4|83655.9|83630.9|83657.1|83632.1|83653.7|83628.7|52
1622102370000|2021-05-27 07:59:30|83655.5|83630.5|83644.3|83619.3|83656.2|83631.2|83639.3|83614.3|65
1622102380000|2021-05-27 07:59:40|83643.9|83618.9|83641.6|83616.6|83644.6|83619.6|83633.6|83608.6|68
1622102390000|2021-05-27 07:59:50|83641.4|83616.4|83650.5|83625.5|83660.4|83635.4|83636.9|83611.9|73
1622102400000|2021-05-27 08:00:00|83650.1|83625.1|83631.2|83606.2|83651.9|83626.9|83628.1|83600.7|61
1622102410000|2021-05-27 08:00:10|83630.3|83605.3|83631.8|83606.8|83631.8|83606.8|83622.8|83597.8|68
1622102420000|2021-05-27 08:00:20|83631.2|83606.2|83628.3|83603.3|83633.8|83608.8|83626.2|83601.2|52
1622102430000|2021-05-27 08:00:30|83628.4|83603.4|83625|83600|83629.5|83604.5|83624.6|83599.6|53
1622102440000|2021-05-27 08:00:40|83625.3|83600.3|83631|83606|83631.1|83606.1|83617.5|83592.5|60
1622102450000|2021-05-27 08:00:50|83631.3|83606.3|83641.1|83616.1|83643.3|83618.3|83630.6|83605.6|53
1622102460000|2021-05-27 08:01:00|83639.2|83614.2|83626.3|83601.3|83641.5|83616.5|83624.5|83599.5|63
1622102470000|2021-05-27 08:01:10|83625|83600|83622.8|83597.8|83627.8|83602.8|83619.4|83594.4|49
1622102480000|2021-05-27 08:01:20|83622.9|83597.9|83636.2|83611.2|83640.6|83615.6|83622.7|83597.7|46
1622102490000|2021-05-27 08:01:30|83633.8|83608.8|83629.4|83604.4|83635.8|83610.8|83627.9|83602.9|53
1622102500000|2021-05-27 08:01:40|83629.3|83604.3|83631.8|83606.8|83632.2|83607.2|83629.2|83604.2|47
1622102510000|2021-05-27 08:01:50|83631.6|83606.6|83628.1|83603.1|83632.2|83607.2|83627.5|83602.5|53
1622102520000|2021-05-27 08:02:00|83628.7|83603.7|83647.2|83622.2|83647.9|83622.9|83627|83602|61
1622102530000|2021-05-27 08:02:10|83646.9|83621.9|83632.4|83607.4|83647.8|83622.8|83632|83607|64
1622102540000|2021-05-27 08:02:20|83632.1|83607.1|83634.4|83609.4|83637|83612|83632.1|83607.1|40
1622102550000|2021-05-27 08:02:30|83629.4|83604.4|83613.9|83588.9|83629.4|83604.4|83605.6|83580.6|64
1622102560000|2021-05-27 08:02:40|83612.9|83587.9|83603.3|83578.3|83613|83588|83602.5|83577.5|58
1622102570000|2021-05-27 08:02:50|83603.4|83578.4|83597|83572|83603.4|83578.4|83595.5|83570.5|60
1622102580000|2021-05-27 08:03:00|83596.5|83571.5|83597.1|83572.1|83597.9|83572.9|83592.8|83567.8|47
1622102590000|2021-05-27 08:03:10|83595.3|83570.3|83598.3|83573.3|83599.1|83574.1|83595.2|83570.2|50
1622102600000|2021-05-27 08:03:20|83598.6|83573.6|83595.8|83570.8|83598.6|83573.6|83595|83570|33
1622102610000|2021-05-27 08:03:30|83595.3|83570.3|83598.9|83573.9|83600.6|83575.6|83595.1|83570.1|51
1622102620000|2021-05-27 08:03:40|83599.4|83574.4|83599.2|83574.2|83600|83575|83598.4|83573.4|39
1622102630000|2021-05-27 08:03:50|83599.5|83574.5|83595.3|83570.3|83599.7|83574.7|83595.3|83570.3|43
1622102640000|2021-05-27 08:04:00|83595.6|83570.6|83593.3|83568.3|83597.5|83572.5|83593.2|83568.2|48
1622102650000|2021-05-27 08:04:10|83593.7|83568.7|83595.8|83570.8|83598.5|83573.5|83591.5|83566.5|34
1622102660000|2021-05-27 08:04:20|83596.1|83571.1|83590.6|83565.6|83597.3|83572.3|83590.5|83565.5|36
1622102670000|2021-05-27 08:04:30|83591|83566|83586.9|83561.9|83591.3|83566.3|83585.1|83560.1|43
1622102680000|2021-05-27 08:04:40|83586.7|83561.7|83587.1|83562.1|83588|83563|83582.8|83557.8|51
1622102690000|2021-05-27 08:04:50|83587.5|83562.5|83591.5|83566.5|83592.8|83567.8|83586.6|83561.6|44
1622102700000|2021-05-27 08:05:00|83591|83566|83563|83538|83591.3|83566.3|83559|83534|66
1622102710000|2021-05-27 08:05:10|83569|83544|83561|83536|83572|83547|83560.6|83535.6|60
1622102720000|2021-05-27 08:05:20|83561.2|83536.2|83554.7|83529.7|83561.7|83536.7|83549.4|83524.4|68
1622102730000|2021-05-27 08:05:30|83554.4|83529.4|83550.3|83525.3|83557.5|83532.5|83549.4|83524.4|58
1622102740000|2021-05-27 08:05:40|83550.4|83525.4|83550.9|83525.9|83554.3|83529.3|83549.7|83524.7|48
1622102750000|2021-05-27 08:05:50|83551.1|83526.1|83550.1|83525.1|83553.1|83528.1|83546.5|83521.5|59
1622102760000|2021-05-27 08:06:00|83550.7|83525.7|83558.4|83533.4|83558.4|83533.4|83550|83525|50
1622102770000|2021-05-27 08:06:10|83558.9|83533.9|83562.8|83537.8|83564.2|83539.2|83557.5|83532.5|55
1622102780000|2021-05-27 08:06:20|83563.4|83538.4|83555.4|83530.4|83564.6|83539.6|83555.4|83530.4|42
1622102790000|2021-05-27 08:06:30|83554.1|83529.1|83556|83531|83556.2|83531.2|83553.1|83528.1|57
1622102800000|2021-05-27 08:06:40|83555.8|83530.8|83561.5|83536.5|83561.7|83536.7|83555.7|83530.7|52
1622102810000|2021-05-27 08:06:50|83561.4|83536.4|83566.5|83541.5|83566.8|83541.8|83559.8|83534.8|36
1622102820000|2021-05-27 08:07:00|83566.7|83541.7|83554.5|83529.5|83568.6|83543.6|83553.7|83528.7|56
1622102830000|2021-05-27 08:07:10|83554.1|83529.1|83559.7|83534.7|83560.9|83535.9|83553.5|83528.5|53
1622102840000|2021-05-27 08:07:20|83559.6|83534.6|83553.7|83528.7|83559.6|83534.6|83551.8|83526.8|41
1622102850000|2021-05-27 08:07:30|83553.3|83528.3|83554.3|83529.3|83554.6|83529.6|83552.3|83527.3|35
1622102860000|2021-05-27 08:07:40|83554.4|83529.4|83554.4|83529.4|83555.1|83530.1|83552.2|83527.2|34
1622102870000|2021-05-27 08:07:50|83554.9|83529.9|83542.4|83517.4|83554.9|83529.9|83537.6|83512.6|43
1622102880000|2021-05-27 08:08:00|83543.2|83518.2|83543.2|83518.2|83544.2|83519.2|83542.2|83517.2|41
1622102890000|2021-05-27 08:08:10|83543.5|83518.5|83555|83530|83555.3|83530.3|83543.5|83518.5|56
1622102900000|2021-05-27 08:08:20|83555.2|83530.2|83557.6|83532.6|83559|83534|83552.5|83527.5|47
1622102910000|2021-05-27 08:08:30|83557.5|83532.5|83556.3|83531.3|83558.6|83533.6|83552.7|83527.7|41
1622102920000|2021-05-27 08:08:40|83556.7|83531.7|83561.8|83536.8|83561.9|83536.9|83555.6|83530.6|42
1622102930000|2021-05-27 08:08:50|83561.7|83536.7|83549.9|83524.9|83565|83540|83549.4|83524.4|62
1622102940000|2021-05-27 08:09:00|83550.3|83525.3|83542.2|83517.2|83550.3|83525.3|83541.4|83516.4|39
1622102950000|2021-05-27 08:09:10|83542.3|83517.3|83546.2|83521.2|83549.1|83524.1|83541.6|83516.6|45
1622102960000|2021-05-27 08:09:20|83546.4|83521.4|83554|83529|83554.6|83529.6|83545.8|83520.8|53
1622102970000|2021-05-27 08:09:30|83554.9|83529.9|83555.2|83530.2|83556.8|83531.8|83553.8|83528.8|29
1622102980000|2021-05-27 08:09:40|83555.1|83530.1|83546.9|83521.9|83555.3|83530.3|83544.5|83519.5|50
1622102990000|2021-05-27 08:09:50|83547.3|83522.3|83551.8|83526.8|83552.6|83527.6|83547|83522|32
1622103000000|2021-05-27 08:10:00|83548.4|83523.4|83548.9|83523.9|83549.4|83524.4|83547.5|83522.5|42
1622103010000|2021-05-27 08:10:10|83549.1|83524.1|83543.8|83518.8|83549.5|83524.5|83543.7|83518.7|36
1622103020000|2021-05-27 08:10:20|83544.5|83519.5|83545|83520|83549.5|83524.5|83542.3|83517.3|55
1622103030000|2021-05-27 08:10:30|83545.2|83520.2|83542|83517|83547|83522|83540.3|83515.3|60
1622103040000|2021-05-27 08:10:40|83542.3|83517.3|83544.6|83519.6|83547.5|83522.5|83542.3|83517.3|38
1622103050000|2021-05-27 08:10:50|83544.3|83519.3|83553.1|83528.1|83553.6|83528.6|83544.1|83519.1|49
1622103060000|2021-05-27 08:11:00|83552.6|83527.6|83554.9|83529.9|83555.4|83530.4|83551.9|83526.9|31
1622103070000|2021-05-27 08:11:10|83554.5|83529.5|83555.1|83530.1|83556.2|83531.2|83554.1|83529.1|28
1622103080000|2021-05-27 08:11:20|83554.7|83529.7|83554.5|83529.5|83555.8|83530.8|83554.4|83529.4|27
1622103090000|2021-05-27 08:11:30|83554.7|83529.7|83556.1|83531.1|83557.4|83532.4|83553.4|83528.4|33
1622103100000|2021-05-27 08:11:40|83557.4|83532.4|83557.9|83532.9|83558.7|83533.7|83556.8|83531.8|26
1622103110000|2021-05-27 08:11:50|83557.5|83532.5|83554.7|83529.7|83557.5|83532.5|83554.5|83529.5|32
1622103120000|2021-05-27 08:12:00|83555.3|83530.3|83558|83533|83558.5|83533.5|83553.3|83528.3|32
1622103130000|2021-05-27 08:12:10|83557.8|83532.8|83558.7|83533.7|83559.8|83534.8|83557.6|83532.6|37
1622103140000|2021-05-27 08:12:20|83558.6|83533.6|83567.2|83542.2|83567.3|83542.3|83558.5|83533.5|42
1622103150000|2021-05-27 08:12:30|83566.9|83541.9|83568.3|83543.3|83570.6|83545.6|83566.5|83541.5|41
1622103160000|2021-05-27 08:12:40|83567.5|83542.5|83568.3|83543.3|83569.5|83544.5|83565.7|83540.7|30
1622103170000|2021-05-27 08:12:50|83568.7|83543.7|83571.7|83546.7|83574.2|83549.2|83567.6|83542.6|39
1622103180000|2021-05-27 08:13:00|83572|83547|83563.6|83538.6|83572.6|83547.6|83560.8|83535.8|53
1622103190000|2021-05-27 08:13:10|83560.4|83535.4|83560.3|83535.3|83563.4|83538.4|83557.3|83532.3|48
1622103200000|2021-05-27 08:13:20|83560.5|83535.5|83556.3|83531.3|83560.8|83535.8|83555.9|83530.9|33
1622103210000|2021-05-27 08:13:30|83555.9|83530.9|83551.4|83526.4|83556.9|83531.9|83549.4|83524.4|51
1622103220000|2021-05-27 08:13:40|83551.8|83526.8|83551.1|83526.1|83551.9|83526.9|83551.1|83526.1|16
1622103230000|2021-05-27 08:13:50|83550.9|83525.9|83551.2|83526.2|83552.8|83527.8|83549.7|83524.7|22
1622103240000|2021-05-27 08:14:00|83551.3|83526.3|83554.5|83529.5|83554.5|83529.5|83549.6|83524.6|39
1622103250000|2021-05-27 08:14:10|83555.4|83530.4|83568.6|83543.6|83568.6|83543.6|83555|83530|54
1622103260000|2021-05-27 08:14:20|83569.1|83544.1|83567.9|83542.9|83569.3|83544.3|83564.1|83539.1|48
1622103270000|2021-05-27 08:14:30|83567.7|83542.7|83560.8|83535.8|83567.9|83542.9|83559.5|83534.5|58
1622103280000|2021-05-27 08:14:40|83560.6|83535.6|83560.9|83535.9|83562.5|83537.5|83558.7|83533.7|54
1622103290000|2021-05-27 08:14:50|83561.1|83536.1|83565.1|83540.1|83566.5|83541.5|83561.1|83536.1|48
1622103300000|2021-05-27 08:15:00|83565.2|83540.2|83564.2|83539.2|83565.5|83540.5|83562.2|83537.2|43
1622103310000|2021-05-27 08:15:10|83563.9|83538.9|83564.9|83539.9|83566.6|83541.6|83563.7|83538.7|49
1622103320000|2021-05-27 08:15:20|83564.8|83539.8|83565.1|83540.1|83566.3|83541.3|83562.3|83537.3|39
1622103330000|2021-05-27 08:15:30|83572.4|83547.4|83574.4|83549.4|83577.1|83552.1|83572.4|83547.4|42
1622103340000|2021-05-27 08:15:40|83574.6|83549.6|83574.6|83549.6|83578.3|83553.3|83573.9|83548.9|42
1622103350000|2021-05-27 08:15:50|83574.7|83549.7|83576.5|83551.5|83576.8|83551.8|83574.7|83549.7|20
1622103360000|2021-05-27 08:16:00|83576.2|83551.2|83568.1|83543.1|83576.2|83551.2|83567.9|83542.9|42
1622103370000|2021-05-27 08:16:10|83569.9|83544.9|83572.6|83547.6|83574.2|83549.2|83569.9|83544.9|37
1622103380000|2021-05-27 08:16:20|83572.4|83547.4|83575.4|83550.4|83576.1|83551.1|83572.1|83547.1|40
1622103390000|2021-05-27 08:16:30|83576.1|83551.1|83559.9|83534.9|83578|83553|83557.6|83532.6|57
1622103400000|2021-05-27 08:16:40|83558.9|83533.9|83552.7|83527.7|83558.9|83533.9|83552.3|83527.3|56
1622103410000|2021-05-27 08:16:50|83552.3|83527.3|83548.2|83523.2|83552.4|83527.4|83546|83521|48
1622103420000|2021-05-27 08:17:00|83549|83524|83553.6|83528.6|83555.6|83530.6|83548.2|83523.2|47
1622103430000|2021-05-27 08:17:10|83553|83528|83549.7|83524.7|83555|83530|83547.5|83522.5|40
1622103440000|2021-05-27 08:17:20|83550|83525|83549.4|83524.4|83550.7|83525.7|83546.1|83521.1|57
1622103450000|2021-05-27 08:17:30|83549.5|83524.5|83550.8|83525.8|83550.8|83525.8|83546.1|83521.1|33
1622103460000|2021-05-27 08:17:40|83554.7|83529.7|83553.8|83528.8|83559.6|83534.6|83553.4|83528.4|45
1622103470000|2021-05-27 08:17:50|83553.9|83528.9|83550.6|83525.6|83556.1|83531.1|83546.9|83521.9|46
1622103480000|2021-05-27 08:18:00|83550.5|83525.5|83544.2|83519.2|83551.3|83526.3|83540.1|83515.1|45
1622103490000|2021-05-27 08:18:10|83543.9|83518.9|83547.3|83522.3|83547.3|83522.3|83542.3|83517.3|38
1622103500000|2021-05-27 08:18:20|83547.2|83522.2|83545|83520|83549.8|83524.8|83545|83520|42
1622103510000|2021-05-27 08:18:30|83545.3|83520.3|83548.9|83523.9|83549.5|83524.5|83545.2|83520.2|31
1622103520000|2021-05-27 08:18:40|83548.8|83523.8|83556.3|83531.3|83561.1|83536.1|83544.8|83519.8|59
1622103530000|2021-05-27 08:18:50|83556.5|83531.5|83554.8|83529.8|83559.8|83534.8|83551.1|83526.1|51
1622103540000|2021-05-27 08:19:00|83555.3|83530.3|83554.4|83529.4|83555.3|83530.3|83553.7|83528.7|30
1622103550000|2021-05-27 08:19:10|83554.1|83529.1|83554.2|83529.2|83555.3|83530.3|83553.2|83528.2|33
1622103560000|2021-05-27 08:19:20|83554.3|83529.3|83554.7|83529.7|83554.7|83529.7|83552.5|83527.5|26
1622103570000|2021-05-27 08:19:30|83554.3|83529.3|83554|83529|83555.4|83530.4|83551.9|83526.9|35
1622103580000|2021-05-27 08:19:40|83553.8|83528.8|83555.8|83530.8|83559.5|83534.5|83552.7|83527.7|32
1622103590000|2021-05-27 08:19:50|83556.8|83531.8|83554|83529|83556.8|83531.8|83553.6|83528.6|30
1622103600000|2021-05-27 08:20:00|83554.4|83529.4|83553.4|83528.4|83554.4|83529.4|83552.8|83527.8|31
1622103610000|2021-05-27 08:20:10|83553.3|83528.3|83553.9|83528.9|83557.1|83532.1|83552.2|83527.2|39
1622103620000|2021-05-27 08:20:20|83553.8|83528.8|83557|83532|83558.7|83533.7|83551.2|83526.2|41
1622103630000|2021-05-27 08:20:30|83557.2|83532.2|83554.8|83529.8|83558.4|83533.4|83553.5|83528.5|30
1622103640000|2021-05-27 08:20:40|83555.2|83530.2|83555.7|83530.7|83559|83534|83553.7|83528.7|42
1622103650000|2021-05-27 08:20:50|83554.5|83529.5|83545.8|83520.8|83554.5|83529.5|83544.7|83519.7|44
1622103660000|2021-05-27 08:21:00|83546.3|83521.3|83548.1|83523.1|83548.1|83523.1|83545.9|83520.9|20
1622103670000|2021-05-27 08:21:10|83547.5|83522.5|83544.9|83519.9|83549.8|83524.8|83544.4|83519.4|44
1622103680000|2021-05-27 08:21:20|83545.2|83520.2|83541.3|83516.3|83545.2|83520.2|83541.3|83516.3|26
1622103690000|2021-05-27 08:21:30|83541.1|83516.1|83546.1|83521.1|83546.1|83521.1|83540.7|83515.7|47
1622103700000|2021-05-27 08:21:40|83545.7|83520.7|83544.5|83519.5|83546|83521|83543.4|83518.4|23
1622103710000|2021-05-27 08:21:50|83544.7|83519.7|83552.4|83527.4|83552.4|83527.4|83544|83519|33
1622103720000|2021-05-27 08:22:00|83552.6|83527.6|83541.6|83516.6|83552.6|83527.6|83541.4|83516.4|54
1622103730000|2021-05-27 08:22:10|83541.9|83516.9|83540.1|83515.1|83543.8|83518.8|83539.4|83514.4|51
1622103740000|2021-05-27 08:22:20|83540.7|83515.7|83538.9|83513.9|83543.1|83518.1|83537.6|83512.6|35
1622103750000|2021-05-27 08:22:30|83538.6|83513.6|83539.1|83514.1|83539.9|83514.9|83536.7|83511.7|33
1622103760000|2021-05-27 08:22:40|83539|83514|83539.9|83514.9|83542.1|83517.1|83538.8|83513.8|32
1622103770000|2021-05-27 08:22:50|83540.6|83515.6|83540.2|83515.2|83541.4|83516.4|83539.9|83514.9|24
1622103780000|2021-05-27 08:23:00|83540|83515|83540.1|83515.1|83542.2|83517.2|83539.5|83514.5|39
1622103790000|2021-05-27 08:23:10|83540.3|83515.3|83541.5|83516.5|83541.9|83516.9|83539.5|83514.5|32
1622103800000|2021-05-27 08:23:20|83541.8|83516.8|83548.6|83523.6|83550.1|83525.1|83541.8|83516.8|44
1622103810000|2021-05-27 08:23:30|83548.9|83523.9|83557.1|83532.1|83557.1|83532.1|83548.8|83523.8|39
1622103820000|2021-05-27 08:23:40|83556.9|83531.9|83559.5|83534.5|83561.3|83536.3|83556.6|83531.6|31
1622103830000|2021-05-27 08:23:50|83560.2|83535.2|83553|83528|83560.2|83535.2|83552.4|83527.4|39
1622103840000|2021-05-27 08:24:00|83553.6|83528.6|83537.5|83512.5|83553.9|83528.9|83537.5|83512.5|51
1622103850000|2021-05-27 08:24:10|83537.7|83512.7|83536.9|83511.9|83540.4|83515.4|83534.5|83509.5|57
1622103860000|2021-05-27 08:24:20|83536.7|83511.7|83535.7|83510.7|83539.2|83514.2|83533.7|83508.7|50
1622103870000|2021-05-27 08:24:30|83537|83512|83537.7|83512.7|83542.6|83517.6|83536.5|83511.5|48
1622103880000|2021-05-27 08:24:40|83537.9|83512.9|83538.4|83513.4|83538.4|83513.4|83536.7|83511.7|22
1622103890000|2021-05-27 08:24:50|83538|83513|83531.5|83506.5|83539.4|83514.4|83531.5|83506.5|44
1622103900000|2021-05-27 08:25:00|83533.6|83508.6|83526.2|83501.2|83535|83510|83525.3|83500.3|60
1622103910000|2021-05-27 08:25:10|83526|83501|83526.9|83501.9|83526.9|83501.9|83525.8|83500.8|29
1622103920000|2021-05-27 08:25:20|83526.8|83501.8|83519.6|83494.6|83529.6|83504.6|83518.2|83493.2|51
1622103930000|2021-05-27 08:25:30|83519.9|83494.9|83516.2|83491.2|83525.1|83500.1|83513.9|83488.9|47
1622103940000|2021-05-27 08:25:40|83514.7|83489.7|83517.9|83492.9|83524.7|83499.7|83511.3|83486.3|51
1622103950000|2021-05-27 08:25:50|83518.1|83493.1|83524.9|83499.9|83525.6|83500.6|83517.7|83492.7|49
1622103960000|2021-05-27 08:26:00|83527.7|83502.7|83518.2|83493.2|83527.9|83502.9|83517.9|83492.9|50
1622103970000|2021-05-27 08:26:10|83518.3|83493.3|83523.2|83498.2|83524.9|83499.9|83517.9|83492.9|38
1622103980000|2021-05-27 08:26:20|83523.3|83498.3|83518.9|83493.9|83525.1|83500.1|83518.6|83493.6|41
1622103990000|2021-05-27 08:26:30|83519.7|83494.7|83504|83479|83520|83495|83498.1|83473.1|45
1622104000000|2021-05-27 08:26:40|83503.9|83478.9|83504.2|83479.2|83506.3|83481.3|83502.7|83477.7|40
1622104010000|2021-05-27 08:26:50|83503.9|83478.9|83504.7|83479.7|83504.8|83479.8|83502.9|83477.9|27
1622104020000|2021-05-27 08:27:00|83504.9|83479.9|83497.7|83472.7|83507.7|83482.7|83497.7|83472.7|46
1622104030000|2021-05-27 08:27:10|83498.5|83473.5|83496.9|83471.9|83498.7|83473.7|83495|83470|32
1622104040000|2021-05-27 08:27:20|83497.6|83472.6|83508.4|83483.4|83509.5|83484.5|83497.4|83472.4|26
1622104050000|2021-05-27 08:27:30|83508.5|83483.5|83498.5|83473.5|83508.5|83483.5|83498.5|83473.5|34
1622104060000|2021-05-27 08:27:40|83495.9|83470.9|83492.4|83467.4|83495.9|83470.9|83485.6|83460.6|56
1622104070000|2021-05-27 08:27:50|83492.6|83467.6|83487.5|83462.5|83492.9|83467.9|83485.9|83460.9|56
1622104080000|2021-05-27 08:28:00|83487.3|83462.3|83495.1|83470.1|83495.6|83470.6|83485.5|83460.5|51
1622104090000|2021-05-27 08:28:10|83494.8|83469.8|83486.2|83461.2|83495.1|83470.1|83484.5|83459.5|45
1622104100000|2021-05-27 08:28:20|83486.5|83461.5|83477|83452|83486.5|83461.5|83469.2|83444.2|56
1622104110000|2021-05-27 08:28:30|83476.9|83451.9|83473.8|83448.8|83478|83453|83473.8|83448.8|38
1622104120000|2021-05-27 08:28:40|83474|83449|83476.9|83451.9|83479.7|83454.7|83472|83447|43
1622104130000|2021-05-27 08:28:50|83477.2|83452.2|83476.9|83451.9|83480.3|83455.3|83475.7|83450.7|39
1622104140000|2021-05-27 08:29:00|83477.7|83452.7|83478.2|83453.2|83481.5|83456.5|83477.1|83452.1|33
1622104150000|2021-05-27 08:29:10|83478.4|83453.4|83478.5|83453.5|83480.6|83455.6|83475.1|83450.1|54
1622104160000|2021-05-27 08:29:20|83478.7|83453.7|83482.5|83457.5|83485|83460|83478.7|83453.7|47
1622104170000|2021-05-27 08:29:30|83481.7|83456.7|83486.5|83461.5|83488|83463|83481.6|83456.6|46
1622104180000|2021-05-27 08:29:40|83485.6|83460.6|83493.8|83468.8|83494.3|83469.3|83483.2|83458.2|50
1622104190000|2021-05-27 08:29:50|83493.1|83468.1|83489.6|83464.6|83493.3|83468.3|83485.3|83460.3|59
1622104200000|2021-05-27 08:30:00|83489|83464|83487.2|83462.2|83491.1|83466.1|83482.6|83457.6|58
1622104210000|2021-05-27 08:30:10|83484.5|83459.5|83484|83459|83484.9|83459.9|83482|83457|49
1622104220000|2021-05-27 08:30:20|83484.1|83459.1|83474.2|83449.2|83484.8|83459.8|83473.4|83448.4|47
1622104230000|2021-05-27 08:30:30|83473|83448|83481.5|83456.5|83485.7|83460.7|83472.9|83447.9|61
1622104240000|2021-05-27 08:30:40|83483.5|83458.5|83480.3|83455.3|83483.5|83458.5|83478.1|83453.1|58
1622104250000|2021-05-27 08:30:50|83480.1|83455.1|83483.7|83458.7|83486|83461|83478.7|83453.7|42
1622104260000|2021-05-27 08:31:00|83483.2|83458.2|83487.5|83462.5|83490.6|83465.6|83483.2|83458.2|49
1622104270000|2021-05-27 08:31:10|83491.6|83466.6|83503.7|83478.7|83505|83480|83491.6|83466.6|51
1622104280000|2021-05-27 08:31:20|83503.6|83478.6|83505.6|83480.6|83506.7|83481.7|83499.4|83474.4|52
1622104290000|2021-05-27 08:31:30|83505.5|83480.5|83510.2|83485.2|83510.9|83485.9|83504.9|83479.9|43
1622104300000|2021-05-27 08:31:40|83510.9|83485.9|83509.5|83484.5|83512.8|83487.8|83509.5|83484.5|44
1622104310000|2021-05-27 08:31:50|83509.9|83484.9|83508.6|83483.6|83510.2|83485.2|83506.4|83481.4|49
1622104320000|2021-05-27 08:32:00|83508.5|83483.5|83510.1|83485.1|83513.6|83488.6|83508.4|83483.4|38
1622104330000|2021-05-27 08:32:10|83508.5|83483.5|83514.2|83489.2|83517.7|83492.7|83508.5|83483.5|43
1622104340000|2021-05-27 08:32:20|83514.5|83489.5|83519|83494|83519.2|83494.2|83512.4|83487.4|45
1622104350000|2021-05-27 08:32:30|83518.7|83493.7|83509.4|83484.4|83518.8|83493.8|83506.3|83481.3|58
1622104360000|2021-05-27 08:32:40|83509|83484|83511.7|83486.7|83512.4|83487.4|83507.1|83482.1|36
1622104370000|2021-05-27 08:32:50|83514.5|83489.5|83508.2|83483.2|83518|83493|83501.4|83476.4|61
1622104380000|2021-05-27 08:33:00|83506.7|83481.7|83511|83486|83511.8|83486.8|83500.8|83475.8|55
1622104390000|2021-05-27 08:33:10|83511.5|83486.5|83512.3|83487.3|83514|83489|83511|83486|38
1622104400000|2021-05-27 08:33:20|83512.5|83487.5|83511.3|83486.3|83513.1|83488.1|83506.1|83481.1|56
1622104410000|2021-05-27 08:33:30|83512.1|83487.1|83511.5|83486.5|83515.7|83490.7|83506.9|83481.9|51
1622104420000|2021-05-27 08:33:40|83513.7|83488.7|83510|83485|83520.5|83495.5|83509.6|83484.6|50
1622104430000|2021-05-27 08:33:50|83509.1|83484.1|83506.9|83481.9|83509.3|83484.3|83504.6|83479.6|49
1622104440000|2021-05-27 08:34:00|83507|83482|83505.1|83480.1|83509.2|83484.2|83505.1|83480.1|41
1622104450000|2021-05-27 08:34:10|83505.4|83480.4|83506.4|83481.4|83508|83483|83503.8|83478.8|32
1622104460000|2021-05-27 08:34:20|83506.9|83481.9|83516|83491|83518.1|83493.1|83505.7|83480.7|50
1622104470000|2021-05-27 08:34:30|83515.9|83490.9|83517.8|83492.8|83518.1|83493.1|83515.4|83490.4|26
1622104480000|2021-05-27 08:34:40|83517.4|83492.4|83528|83503|83528.1|83503.1|83516.4|83491.4|46
1622104490000|2021-05-27 08:34:50|83527.6|83502.6|83516.6|83491.6|83527.6|83502.6|83514.5|83489.5|53
1622104500000|2021-05-27 08:35:00|83517.8|83492.8|83514.3|83489.3|83517.8|83492.8|83506.2|83481.2|51
1622104510000|2021-05-27 08:35:10|83514|83489|83517.1|83492.1|83518.8|83493.8|83513.8|83488.8|42
1622104520000|2021-05-27 08:35:20|83517.4|83492.4|83521.4|83496.4|83522.1|83497.1|83516.1|83491.1|37
1622104530000|2021-05-27 08:35:30|83521.3|83496.3|83537|83512|83539|83514|83521.3|83496.3|65
1622104540000|2021-05-27 08:35:40|83537.1|83512.1|83536.1|83511.1|83543.4|83518.4|83533.5|83508.5|48
1622104550000|2021-05-27 08:35:50|83536.7|83511.7|83538.8|83513.8|83546.8|83521.8|83534.7|83509.7|40
1622104560000|2021-05-27 08:36:00|83539.2|83514.2|83538|83513|83541.7|83516.7|83538|83513|36
1622104570000|2021-05-27 08:36:10|83538.1|83513.1|83538|83513|83540.5|83515.5|83537.5|83512.5|34
1622104580000|2021-05-27 08:36:20|83538.5|83513.5|83553.2|83528.2|83554.1|83529.1|83538.3|83513.3|47
1622104590000|2021-05-27 08:36:30|83550.4|83525.4|83558.9|83533.9|83560.1|83535.1|83550.3|83525.3|47
1622104600000|2021-05-27 08:36:40|83559.3|83534.3|83591.8|83566.8|83595|83570|83558.3|83533.3|66
1622104610000|2021-05-27 08:36:50|83592.1|83567.1|83582.5|83557.5|83595.2|83570.2|83581.5|83556.5|65
1622104620000|2021-05-27 08:37:00|83582.1|83557.1|83588.9|83563.9|83596.8|83571.8|83580.9|83555.9|68
1622104630000|2021-05-27 08:37:10|83588.8|83563.8|83588.5|83563.5|83591.5|83566.5|83578.8|83553.8|55
1622104640000|2021-05-27 08:37:20|83588.2|83563.2|83601.3|83576.3|83603.4|83578.4|83585.9|83560.9|52
1622104650000|2021-05-27 08:37:30|83599.6|83574.6|83620.5|83595.5|83622|83597|83598.4|83573.4|64
1622104660000|2021-05-27 08:37:40|83619.5|83594.5|83624|83599|83627|83602|83616.7|83591.7|41
1622104670000|2021-05-27 08:37:50|83622.6|83597.6|83611.9|83586.9|83623.7|83598.7|83606.6|83581.6|60
1622104680000|2021-05-27 08:38:00|83612.2|83587.2|83609.1|83584.1|83615.3|83590.3|83607|83582|57
1622104690000|2021-05-27 08:38:10|83609.2|83584.2|83622.1|83597.1|83622.1|83597.1|83608.9|83583.9|50
1622104700000|2021-05-27 08:38:20|83621.6|83596.6|83621.4|83596.4|83622.4|83597.4|83620.1|83595.1|42
1622104710000|2021-05-27 08:38:30|83621.6|83596.6|83624.4|83599.4|83625.2|83600.2|83621.1|83596.1|40
1622104720000|2021-05-27 08:38:40|83625.4|83600.4|83658.1|83633.1|83658.1|83633.1|83623.8|83598.8|46
1622104730000|2021-05-27 08:38:50|83657.7|83632.7|83652.4|83627.4|83658.6|83633.6|83647.7|83622.7|61
1622104740000|2021-05-27 08:39:00|83653.1|83628.1|83650.5|83625.5|83656.9|83631.9|83649.9|83624.9|56
1622104750000|2021-05-27 08:39:10|83649.4|83624.4|83644|83619|83652.1|83627.1|83643.5|83618.5|40
1622104760000|2021-05-27 08:39:20|83643.8|83618.8|83644.4|83619.4|83647|83622|83642.5|83617.5|45
1622104770000|2021-05-27 08:39:30|83643.6|83618.6|83644.6|83619.6|83646.1|83621.1|83643.6|83618.6|32
1622104780000|2021-05-27 08:39:40|83644.4|83619.4|83628.3|83603.3|83644.4|83619.4|83625.4|83600.4|55
1622104790000|2021-05-27 08:39:50|83628.2|83603.2|83631|83606|83631.8|83606.8|83627|83602|31
1622104800000|2021-05-27 08:40:00|83630.9|83605.9|83628.7|83603.7|83630.9|83605.9|83627|83602|40
1622104810000|2021-05-27 08:40:10|83629|83604|83628.6|83603.6|83629.7|83604.7|83627.1|83602.1|43
1622104820000|2021-05-27 08:40:20|83628.7|83603.7|83629|83604|83630.2|83605.2|83627.2|83602.2|20
1622104830000|2021-05-27 08:40:30|83629.4|83604.4|83631.9|83606.9|83633.4|83608.4|83628.6|83603.6|31
1622104840000|2021-05-27 08:40:40|83632|83607|83616|83591|83632.5|83607.5|83611.3|83586.3|45
1622104850000|2021-05-27 08:40:50|83614.5|83589.5|83612.6|83587.6|83615.4|83590.4|83612.2|83587.2|52
1622104860000|2021-05-27 08:41:00|83613.3|83588.3|83610.6|83585.6|83613.6|83588.6|83609.9|83584.9|34
1622104870000|2021-05-27 08:41:10|83610.8|83585.8|83611.6|83586.6|83612.2|83587.2|83609.9|83584.9|33
1622104880000|2021-05-27 08:41:20|83612|83587|83610.5|83585.5|83613.4|83588.4|83610.3|83585.3|37
1622104890000|2021-05-27 08:41:30|83611.6|83586.6|83613.5|83588.5|83616.3|83591.3|83611.5|83586.5|26
1622104900000|2021-05-27 08:41:40|83616.3|83591.3|83614.6|83589.6|83624.8|83599.8|83613.6|83588.6|54
1622104910000|2021-05-27 08:41:50|83613.4|83588.4|83608.2|83583.2|83614.9|83589.9|83605.7|83580.7|51
1622104920000|2021-05-27 08:42:00|83608.5|83583.5|83613.6|83588.6|83617.4|83592.4|83605.8|83580.8|56
1622104930000|2021-05-27 08:42:10|83613.5|83588.5|83605.5|83580.5|83615.3|83590.3|83604.8|83579.8|59
1622104940000|2021-05-27 08:42:20|83604.3|83579.3|83605.3|83580.3|83606.9|83581.9|83604.1|83579.1|36
1622104950000|2021-05-27 08:42:30|83605.8|83580.8|83621.4|83596.4|83621.4|83596.4|83605.2|83580.2|54
1622104960000|2021-05-27 08:42:40|83620.9|83595.9|83635.9|83610.9|83635.9|83610.9|83620.9|83595.9|64
1622104970000|2021-05-27 08:42:50|83636|83611|83627.3|83602.3|83636|83611|83626.6|83601.6|59
1622104980000|2021-05-27 08:43:00|83627.1|83602.1|83637.9|83612.9|83637.9|83612.9|83626.5|83601.5|58
1622104990000|2021-05-27 08:43:10|83638|83613|83644|83619|83644|83619|83637.2|83612.2|60
1622105000000|2021-05-27 08:43:20|83644.2|83619.2|83640.2|83615.2|83644.2|83619.2|83638.3|83613.3|41
1622105010000|2021-05-27 08:43:30|83640.1|83615.1|83632.4|83607.4|83641|83616|83632.2|83607.2|31
1622105020000|2021-05-27 08:43:40|83631.7|83606.7|83622.5|83597.5|83631.7|83606.7|83621.4|83596.4|59
1622105030000|2021-05-27 08:43:50|83622.3|83597.3|83627.3|83602.3|83628.6|83603.6|83618.5|83593.5|57
1622105040000|2021-05-27 08:44:00|83629.4|83604.4|83636.2|83611.2|83636.8|83611.8|83629.1|83604.1|51
1622105050000|2021-05-27 08:44:10|83635.7|83610.7|83632.3|83607.3|83636.6|83611.6|83632.3|83607.3|23
1622105060000|2021-05-27 08:44:20|83632|83607|83628.5|83603.5|83633.9|83608.9|83628|83603|37
1622105070000|2021-05-27 08:44:30|83628.3|83603.3|83632.9|83607.9|83633.6|83608.6|83618.8|83593.8|57
1622105080000|2021-05-27 08:44:40|83635.5|83610.5|83629.8|83604.8|83636.1|83611.1|83629.2|83604.2|42
1622105090000|2021-05-27 08:44:50|83629.9|83604.9|83642.4|83617.4|83644.9|83619.9|83629.4|83604.4|53
1622105100000|2021-05-27 08:45:00|83642.1|83617.1|83650.4|83625.4|83652.3|83627.3|83642.1|83617.1|58
1622105110000|2021-05-27 08:45:10|83650.1|83625.1|83656.8|83631.8|83657.5|83632.5|83649.9|83624.9|49
1622105120000|2021-05-27 08:45:20|83657.3|83632.3|83654.3|83629.3|83662.9|83637.9|83653.3|83628.3|65
1622105130000|2021-05-27 08:45:30|83654.7|83629.7|83653.4|83628.4|83657|83632|83643.3|83618.3|55
1622105140000|2021-05-27 08:45:40|83652.2|83627.2|83653.5|83628.5|83655.1|83630.1|83649.6|83624.6|56
1622105150000|2021-05-27 08:45:50|83653.9|83628.9|83653.9|83628.9|83654.4|83629.4|83652.4|83627.4|44
1622105160000|2021-05-27 08:46:00|83653.3|83628.3|83664.4|83639.4|83664.4|83639.4|83652.6|83627.6|57
1622105170000|2021-05-27 08:46:10|83665.9|83640.9|83672.9|83647.9|83683.8|83658.8|83662.5|83637.5|61
1622105180000|2021-05-27 08:46:20|83672.3|83647.3|83683.2|83658.2|83685.2|83660.2|83672|83647|58
1622105190000|2021-05-27 08:46:30|83682.7|83657.7|83674|83649|83683.7|83658.7|83673.5|83648.5|44
1622105200000|2021-05-27 08:46:40|83674.6|83649.6|83693.2|83668.2|83694.6|83669.6|83674.2|83649.2|69
1622105210000|2021-05-27 08:46:50|83692.4|83667.4|83694.6|83669.6|83694.9|83669.9|83686.7|83661.7|59
1622105220000|2021-05-27 08:47:00|83694.3|83669.3|83695.5|83670.5|83698.4|83673.4|83692.5|83667.5|61
1622105230000|2021-05-27 08:47:10|83695.8|83670.8|83698.1|83673.1|83700.2|83675.2|83687.6|83662.6|57
1622105240000|2021-05-27 08:47:20|83697.9|83672.9|83696.6|83671.6|83698.3|83673.3|83695.7|83670.7|57
1622105250000|2021-05-27 08:47:30|83697.2|83672.2|83706.8|83681.8|83707.8|83682.8|83697.2|83672.2|44
1622105260000|2021-05-27 08:47:40|83706.6|83681.6|83692|83667|83707.3|83682.3|83692|83667|50
1622105270000|2021-05-27 08:47:50|83691.9|83666.9|83695.8|83670.8|83700|83675|83691.8|83666.8|45
1622105280000|2021-05-27 08:48:00|83695.6|83670.6|83681.5|83656.5|83695.7|83670.7|83680.8|83655.8|43
1622105290000|2021-05-27 08:48:10|83681.9|83656.9|83673.8|83648.8|83682.3|83657.3|83667.4|83642.4|58
1622105300000|2021-05-27 08:48:20|83673.6|83648.6|83695.9|83670.9|83696.9|83671.9|83672.6|83647.6|54
1622105310000|2021-05-27 08:48:30|83696|83671|83678.4|83653.4|83696|83671|83677.6|83652.6|52
1622105320000|2021-05-27 08:48:40|83678|83653|83693|83668|83697.3|83672.3|83677.8|83652.8|44
1622105330000|2021-05-27 08:48:50|83691.8|83666.8|83694.4|83669.4|83695.2|83670.2|83691.2|83666.2|38
1622105340000|2021-05-27 08:49:00|83694.7|83669.7|83710.6|83685.6|83710.6|83685.6|83694.4|83669.4|49
1622105350000|2021-05-27 08:49:10|83709.9|83684.9|83705|83680|83712.2|83687.2|83705|83680|40
1622105360000|2021-05-27 08:49:20|83705.4|83680.4|83709.9|83684.9|83710.7|83685.7|83704.8|83679.8|47
1622105370000|2021-05-27 08:49:30|83709.5|83684.5|83704.4|83679.4|83711.7|83686.7|83704|83679|51
1622105380000|2021-05-27 08:49:40|83705.7|83680.7|83699.7|83674.7|83705.7|83680.7|83699.7|83674.7|33
1622105390000|2021-05-27 08:49:50|83700.2|83675.2|83709.7|83684.7|83711|83686|83696.7|83671.7|53
1622105400000|2021-05-27 08:50:00|83709.3|83684.3|83699.5|83674.5|83709.3|83684.3|83698.2|83673.2|54
1622105410000|2021-05-27 08:50:10|83699.4|83674.4|83702.1|83677.1|83704.4|83679.4|83699.2|83674.2|37
1622105420000|2021-05-27 08:50:20|83702.6|83677.6|83706.8|83681.8|83706.8|83681.8|83702.5|83677.5|27
1622105430000|2021-05-27 08:50:30|83706.7|83681.7|83698.7|83673.7|83707.2|83682.2|83698.7|83673.7|44
1622105440000|2021-05-27 08:50:40|83698.8|83673.8|83699.2|83674.2|83701.2|83676.2|83698.2|83673.2|51
1622105450000|2021-05-27 08:50:50|83700|83675|83701.8|83676.8|83705.4|83680.4|83698.9|83673.9|38
1622105460000|2021-05-27 08:51:00|83701.6|83676.6|83704.2|83679.2|83704.4|83679.4|83701.2|83676.2|35
1622105470000|2021-05-27 08:51:10|83704.1|83679.1|83703|83678|83706|83681|83702.4|83677.4|37
1622105480000|2021-05-27 08:51:20|83701.6|83676.6|83700.1|83675.1|83702|83677|83700|83675|41
1622105490000|2021-05-27 08:51:30|83699.9|83674.9|83708|83683|83713.9|83688.9|83695|83670|56
1622105500000|2021-05-27 08:51:40|83708.1|83683.1|83706.2|83681.2|83716.1|83691.1|83705.5|83680.5|59
1622105510000|2021-05-27 08:51:50|83706.8|83681.8|83713.3|83688.3|83713.6|83688.6|83706.2|83681.2|46
1622105520000|2021-05-27 08:52:00|83712.9|83687.9|83730.3|83705.3|83735.9|83710.9|83712.6|83687.6|49
1622105530000|2021-05-27 08:52:10|83732.2|83707.2|83727.7|83702.7|83732.4|83707.4|83719.3|83694.3|63
1622105540000|2021-05-27 08:52:20|83727.9|83702.9|83728.3|83703.3|83730|83705|83726.2|83701.2|51
1622105550000|2021-05-27 08:52:30|83728.5|83703.5|83738.9|83713.9|83743.2|83718.2|83728.5|83703.5|47
1622105560000|2021-05-27 08:52:40|83738.8|83713.8|83745.8|83720.8|83747.3|83722.3|83738.8|83713.8|50
1622105570000|2021-05-27 08:52:50|83744.1|83719.1|83741|83716|83745.5|83720.5|83738.3|83713.3|43
1622105580000|2021-05-27 08:53:00|83741.8|83716.8|83739.3|83714.3|83743.6|83718.6|83739.1|83714.1|22
1622105590000|2021-05-27 08:53:10|83740.5|83715.5|83746.6|83721.6|83748.6|83723.6|83732.5|83707.5|51
1622105600000|2021-05-27 08:53:20|83746.7|83721.7|83744.4|83719.4|83748.4|83723.4|83739.7|83714.7|51
1622105610000|2021-05-27 08:53:30|83744.2|83719.2|83749.4|83724.4|83756.5|83731.5|83744.2|83719.2|44
1622105620000|2021-05-27 08:53:40|83750|83725|83744.6|83719.6|83752.3|83727.3|83742.6|83717.6|45
1622105630000|2021-05-27 08:53:50|83744.7|83719.7|83743.8|83718.8|83745.2|83720.2|83740.2|83715.2|38
1622105640000|2021-05-27 08:54:00|83744.6|83719.6|83750.2|83725.2|83750.6|83725.6|83744.6|83719.6|37
1622105650000|2021-05-27 08:54:10|83750.8|83725.8|83757.7|83732.7|83758.1|83733.1|83750.4|83725.4|42
1622105660000|2021-05-27 08:54:20|83757.2|83732.2|83763.5|83738.5|83764.1|83739.1|83756.7|83731.7|44
1622105670000|2021-05-27 08:54:30|83762.8|83737.8|83764.7|83739.7|83767|83742|83756.4|83731.4|63
1622105680000|2021-05-27 08:54:40|83764.6|83739.6|83772.3|83747.3|83773.7|83748.7|83763.4|83738.4|41
1622105690000|2021-05-27 08:54:50|83772|83747|83774|83749|83778.4|83753.4|83770.3|83745.3|45
1622105700000|2021-05-27 08:55:00|83773.6|83748.6|83775.8|83750.8|83776.5|83751.5|83772|83747|39
1622105710000|2021-05-27 08:55:10|83775.6|83750.6|83774.9|83749.9|83779.5|83754.5|83774.7|83749.7|44
1622105720000|2021-05-27 08:55:20|83774.7|83749.7|83780|83755|83783|83758|83774.4|83749.4|42
1622105730000|2021-05-27 08:55:30|83780.9|83755.9|83794.8|83769.8|83795.7|83770.7|83780.9|83755.9|56
1622105740000|2021-05-27 08:55:40|83792.6|83767.6|83798|83773|83800.9|83775.9|83791.7|83766.7|57
1622105750000|2021-05-27 08:55:50|83798.5|83773.5|83787.6|83762.6|83799.6|83774.6|83786.5|83761.5|60
1622105760000|2021-05-27 08:56:00|83787.7|83762.7|83805.1|83780.1|83805.8|83780.8|83786.4|83761.4|66
1622105770000|2021-05-27 08:56:10|83804.9|83779.9|83807.1|83782.1|83809.4|83784.4|83799.7|83774.7|52
1622105780000|2021-05-27 08:56:20|83805.1|83780.1|83806|83781|83812.3|83787.3|83802.8|83777.8|58
1622105790000|2021-05-27 08:56:30|83804.6|83779.6|83804.6|83779.6|83808.4|83783.4|83789|83764|63
1622105800000|2021-05-27 08:56:40|83804.1|83779.1|83821.3|83796.3|83821.3|83796.3|83803.4|83778.4|63
1622105810000|2021-05-27 08:56:50|83820.8|83795.8|83831.6|83806.6|83832.4|83807.4|83820.8|83795.8|68
1622105820000|2021-05-27 08:57:00|83831.7|83806.7|83829|83804|83832.8|83807.8|83827.1|83802.1|60
1622105830000|2021-05-27 08:57:10|83828.8|83803.8|83827.3|83802.3|83830|83805|83824.1|83799.1|55
1622105840000|2021-05-27 08:57:20|83827.5|83802.5|83834.4|83809.4|83836.4|83811.4|83824.4|83799.4|60
1622105850000|2021-05-27 08:57:30|83834.3|83809.3|83845.1|83820.1|83845.1|83820.1|83834.3|83809.3|52
1622105860000|2021-05-27 08:57:40|83841.5|83816.5|83850.6|83825.6|83853.3|83828.3|83841.5|83816.5|54
1622105870000|2021-05-27 08:57:50|83851.7|83826.7|83851.9|83826.9|83857.3|83832.3|83845.3|83820.3|67
1622105880000|2021-05-27 08:58:00|83851.6|83826.6|83836|83811|83855.3|83830.3|83835.1|83810.1|59
1622105890000|2021-05-27 08:58:10|83835.5|83810.5|83842.4|83817.4|83844.9|83819.9|83835.5|83810.5|64
1622105900000|2021-05-27 08:58:20|83842.5|83817.5|83831.5|83806.5|83842.5|83817.5|83822.5|83797.5|77
1622105910000|2021-05-27 08:58:30|83831.8|83806.8|83820.8|83795.8|83831.8|83806.8|83819.4|83794.4|60
1622105920000|2021-05-27 08:58:40|83820.7|83795.7|83817.5|83792.5|83821.1|83796.1|83813.2|83788.2|52
1622105930000|2021-05-27 08:58:50|83816.8|83791.8|83817.3|83792.3|83819.6|83794.6|83816.6|83791.6|55
1622105940000|2021-05-27 08:59:00|83817.2|83792.2|83834|83809|83834.8|83809.8|83817|83792|67
1622105950000|2021-05-27 08:59:10|83833.8|83808.8|83837.8|83812.8|83842.2|83817.2|83833.8|83808.8|59
1622105960000|2021-05-27 08:59:20|83835.5|83810.5|83832.9|83807.9|83836.9|83811.9|83831.8|83806.8|55
1622105970000|2021-05-27 08:59:30|83832.8|83807.8|83838.3|83813.3|83843.9|83818.9|83823|83798|65
1622105980000|2021-05-27 08:59:40|83840.2|83815.2|83831.2|83806.2|83840.8|83815.8|83830.3|83805.3|52
1622105990000|2021-05-27 08:59:50|83831.8|83806.8|83826.7|83801.7|83835|83810|83825.7|83800.7|50
1622106000000|2021-05-27 09:00:00|83827.1|83802.1|83833.9|83808.9|83842.3|83817.3|83824.2|83799.2|65
1622106010000|2021-05-27 09:00:10|83835.6|83810.6|83826.9|83801.9|83835.8|83810.8|83823.2|83798.2|61
1622106020000|2021-05-27 09:00:20|83829.1|83804.1|83842.5|83817.5|83842.5|83817.5|83826.8|83801.8|61
1622106030000|2021-05-27 09:00:30|83841.1|83816.1|83830.7|83805.7|83842.7|83817.7|83827.7|83802.7|67
1622106040000|2021-05-27 09:00:40|83830.4|83805.4|83827.5|83802.5|83831.6|83806.6|83827.5|83802.5|48
1622106050000|2021-05-27 09:00:50|83826.6|83801.6|83842.2|83817.2|83846.3|83821.3|83824|83799|55
1622106060000|2021-05-27 09:01:00|83842.4|83817.4|83835.7|83810.7|83842.4|83817.4|83835.7|83810.7|46
1622106070000|2021-05-27 09:01:10|83835.9|83810.9|83836.6|83811.6|83838.2|83813.2|83835.4|83810.4|40
1622106080000|2021-05-27 09:01:20|83836.9|83811.9|83817.5|83792.5|83836.9|83811.9|83817.5|83792.5|52
1622106090000|2021-05-27 09:01:30|83818.4|83793.4|83820|83795|83820.8|83795.8|83815.5|83790.5|48
1622106100000|2021-05-27 09:01:40|83819.8|83794.8|83817.9|83792.9|83819.8|83794.8|83816.4|83791.4|37
1622106110000|2021-05-27 09:01:50|83817.7|83792.7|83823.6|83798.6|83824.1|83799.1|83817.3|83792.3|50
1622106120000|2021-05-27 09:02:00|83823.5|83798.5|83826.2|83801.2|83829.8|83804.8|83822.9|83797.9|58
1622106130000|2021-05-27 09:02:10|83826.3|83801.3|83828|83803|83828.5|83803.5|83825.9|83800.9|29
1622106140000|2021-05-27 09:02:20|83827.8|83802.8|83823|83798|83827.9|83802.9|83820.8|83795.8|29
1622106150000|2021-05-27 09:02:30|83822.8|83797.8|83817|83792|83823.3|83798.3|83816.4|83791.4|50
1622106160000|2021-05-27 09:02:40|83817.8|83792.8|83823.3|83798.3|83824.7|83799.7|83816.8|83791.8|66
1622106170000|2021-05-27 09:02:50|83823.8|83798.8|83823.7|83798.7|83824.8|83799.8|83822.8|83797.8|41
1622106180000|2021-05-27 09:03:00|83824.3|83799.3|83827.8|83802.8|83829.1|83804.1|83824.3|83799.3|54
1622106190000|2021-05-27 09:03:10|83827.4|83802.4|83821.3|83796.3|83832.1|83807.1|83820.6|83795.6|59
1622106200000|2021-05-27 09:03:20|83821.4|83796.4|83820.5|83795.5|83825|83800|83819.8|83794.8|51
1622106210000|2021-05-27 09:03:30|83820.6|83795.6|83809.1|83784.1|83822.4|83797.4|83809.1|83784.1|47
1622106220000|2021-05-27 09:03:40|83809.6|83784.6|83808.4|83783.4|83809.6|83784.6|83807.5|83782.5|35
1622106230000|2021-05-27 09:03:50|83808.5|83783.5|83812.2|83787.2|83813.5|83788.5|83807.3|83782.3|52
1622106240000|2021-05-27 09:04:00|83812.7|83787.7|83812.2|83787.2|83812.8|83787.8|83811.6|83786.6|28
1622106250000|2021-05-27 09:04:10|83811.7|83786.7|83807.6|83782.6|83811.7|83786.7|83806.5|83781.5|29
1622106260000|2021-05-27 09:04:20|83808.7|83783.7|83805.4|83780.4|83809.5|83784.5|83803.3|83778.3|53
1622106270000|2021-05-27 09:04:30|83804.2|83779.2|83804.6|83779.6|83809.4|83784.4|83804.2|83779.2|40
1622106280000|2021-05-27 09:04:40|83804.9|83779.9|83802.2|83777.2|83804.9|83779.9|83802.1|83777.1|31
1622106290000|2021-05-27 09:04:50|83802.5|83777.5|83800.2|83775.2|83803.3|83778.3|83798.7|83773.7|42
1622106300000|2021-05-27 09:05:00|83799.7|83774.7|83800.1|83775.1|83800.5|83775.5|83797.7|83772.7|43
1622106310000|2021-05-27 09:05:10|83800.2|83775.2|83798|83773|83800.5|83775.5|83796.1|83771.1|32
1622106320000|2021-05-27 09:05:20|83797.9|83772.9|83798|83773|83799.5|83774.5|83796.5|83771.5|38
1622106330000|2021-05-27 09:05:30|83797.6|83772.6|83811.8|83786.8|83812.3|83787.3|83797.6|83772.6|59
1622106340000|2021-05-27 09:05:40|83813.7|83788.7|83819.1|83794.1|83819.7|83794.7|83810|83785|60
1622106350000|2021-05-27 09:05:50|83818.9|83793.9|83822.8|83797.8|83824.7|83799.7|83818.5|83793.5|46
1622106360000|2021-05-27 09:06:00|83823.2|83798.2|83817.5|83792.5|83823.4|83798.4|83814.6|83789.6|61
1622106370000|2021-05-27 09:06:10|83817.9|83792.9|83821.7|83796.7|83823.9|83798.9|83817.9|83792.9|49
1622106380000|2021-05-27 09:06:20|83822.3|83797.3|83816.9|83791.9|83822.3|83797.3|83815.9|83790.9|43
1622106390000|2021-05-27 09:06:30|83817.6|83792.6|83808.1|83783.1|83818.8|83793.8|83808.1|83783.1|37
1622106400000|2021-05-27 09:06:40|83808.2|83783.2|83807.7|83782.7|83808.8|83783.8|83807.6|83782.6|26
1622106410000|2021-05-27 09:06:50|83807.5|83782.5|83807.2|83782.2|83807.7|83782.7|83806.8|83781.8|16
1622106420000|2021-05-27 09:07:00|83807.6|83782.6|83819.9|83794.9|83822.5|83797.5|83807.6|83782.6|62
1622106430000|2021-05-27 09:07:10|83820.4|83795.4|83822.2|83797.2|83822.6|83797.6|83820|83795|47
1622106440000|2021-05-27 09:07:20|83822|83797|83816|83791|83822|83797|83814.9|83789.9|41
1622106450000|2021-05-27 09:07:30|83815.7|83790.7|83815.8|83790.8|83815.9|83790.9|83814.4|83789.4|32
1622106460000|2021-05-27 09:07:40|83816|83791|83810.6|83785.6|83817.9|83792.9|83810.6|83785.6|48
1622106470000|2021-05-27 09:07:50|83810.8|83785.8|83820.1|83795.1|83820.8|83795.8|83810.8|83785.8|51
1622106480000|2021-05-27 09:08:00|83820.5|83795.5|83821.8|83796.8|83822.4|83797.4|83820.4|83795.4|43
1622106490000|2021-05-27 09:08:10|83821.6|83796.6|83821.5|83796.5|83821.8|83796.8|83821.2|83796.2|19
1622106500000|2021-05-27 09:08:20|83821.3|83796.3|83812.6|83787.6|83821.5|83796.5|83812.6|83787.6|42
1622106510000|2021-05-27 09:08:30|83812|83787|83802|83777|83812|83787|83801.1|83776.1|64
1622106520000|2021-05-27 09:08:40|83803.2|83778.2|83797.5|83772.5|83803.5|83778.5|83795.6|83770.6|52
1622106530000|2021-05-27 09:08:50|83797.6|83772.6|83806.4|83781.4|83806.9|83781.9|83797.6|83772.6|43
1622106540000|2021-05-27 09:09:00|83806.5|83781.5|83817.7|83792.7|83817.7|83792.7|83805.4|83780.4|48
1622106550000|2021-05-27 09:09:10|83816.4|83791.4|83817.2|83792.2|83817.9|83792.9|83814.7|83789.7|29
1622106560000|2021-05-27 09:09:20|83817|83792|83802.9|83777.9|83817.3|83792.3|83798.2|83773.2|66
1622106570000|2021-05-27 09:09:30|83800.5|83775.5|83802.3|83777.3|83802.4|83777.4|83798|83773|51
1622106580000|2021-05-27 09:09:40|83802.4|83777.4|83803.5|83778.5|83805.9|83780.9|83801.7|83776.7|32
1622106590000|2021-05-27 09:09:50|83804.2|83779.2|83806.7|83781.7|83806.7|83781.7|83803.7|83778.7|23
1622106600000|2021-05-27 09:10:00|83807.1|83782.1|83808.8|83783.8|83819.3|83794.3|83805.1|83780.1|60
1622106610000|2021-05-27 09:10:10|83807.8|83782.8|83810.8|83785.8|83810.8|83785.8|83804.8|83779.8|41
1622106620000|2021-05-27 09:10:20|83810.6|83785.6|83792.7|83767.7|83811.5|83786.5|83790.3|83765.3|50
1622106630000|2021-05-27 09:10:30|83793.7|83768.7|83782.7|83757.7|83793.7|83768.7|83780.9|83755.9|43
1622106640000|2021-05-27 09:10:40|83782.9|83757.9|83785.1|83760.1|83787.4|83762.4|83782|83757|38
1622106650000|2021-05-27 09:10:50|83786.1|83761.1|83773.4|83748.4|83786.7|83761.7|83772.3|83747.3|42
1622106660000|2021-05-27 09:11:00|83774.9|83749.9|83767.3|83742.3|83777.7|83752.7|83767.3|83742.3|51
1622106670000|2021-05-27 09:11:10|83767.5|83742.5|83773|83748|83775.2|83750.2|83767.2|83742.2|37
1622106680000|2021-05-27 09:11:20|83772.8|83747.8|83771.3|83746.3|83772.8|83747.8|83770.2|83745.2|37
1622106690000|2021-05-27 09:11:30|83771.2|83746.2|83775.1|83750.1|83775.6|83750.6|83769|83744|48
1622106700000|2021-05-27 09:11:40|83774.8|83749.8|83771.7|83746.7|83775.3|83750.3|83769.8|83744.8|37
1622106710000|2021-05-27 09:11:50|83771.8|83746.8|83769.6|83744.6|83772.7|83747.7|83769.6|83744.6|23
1622106720000|2021-05-27 09:12:00|83769.5|83744.5|83766.6|83741.6|83769.6|83744.6|83760.3|83735.3|38
1622106730000|2021-05-27 09:12:10|83766.4|83741.4|83777|83752|83778.7|83753.7|83766.4|83741.4|41
1622106740000|2021-05-27 09:12:20|83776.8|83751.8|83761.8|83736.8|83778.6|83753.6|83761.4|83736.4|43
1622106750000|2021-05-27 09:12:30|83761.6|83736.6|83775.3|83750.3|83777.9|83752.9|83760.5|83735.5|42
1622106760000|2021-05-27 09:12:40|83774.8|83749.8|83773.8|83748.8|83783|83758|83773.4|83748.4|54
1622106770000|2021-05-27 09:12:50|83774.4|83749.4|83775.9|83750.9|83776.3|83751.3|83773.5|83748.5|18
1622106780000|2021-05-27 09:13:00|83773.8|83748.8|83784.5|83759.5|83784.5|83759.5|83773.8|83748.8|38
1622106790000|2021-05-27 09:13:10|83784.1|83759.1|83802.7|83777.7|83804.3|83779.3|83783.1|83758.1|67
1622106800000|2021-05-27 09:13:20|83802.4|83777.4|83805.6|83780.6|83805.9|83780.9|83802.4|83777.4|49
1622106810000|2021-05-27 09:13:30|83805.7|83780.7|83810|83785|83816.4|83791.4|83804.8|83779.8|60
1622106820000|2021-05-27 09:13:40|83810.6|83785.6|83798.3|83773.3|83810.7|83785.7|83798.3|83773.3|53
1622106830000|2021-05-27 09:13:50|83798.6|83773.6|83790.2|83765.2|83799.9|83774.9|83789.2|83764.2|39
1622106840000|2021-05-27 09:14:00|83790.5|83765.5|83789.6|83764.6|83791.2|83766.2|83787.9|83762.9|39
1622106850000|2021-05-27 09:14:10|83789.7|83764.7|83790.6|83765.6|83792|83767|83782.5|83757.5|46
1622106860000|2021-05-27 09:14:20|83790.4|83765.4|83791.3|83766.3|83792.4|83767.4|83790|83765|35
1622106870000|2021-05-27 09:14:30|83791.7|83766.7|83803.4|83778.4|83803.7|83778.7|83789.5|83764.5|50
1622106880000|2021-05-27 09:14:40|83803|83778|83802.6|83777.6|83803.7|83778.7|83800.2|83775.2|41
1622106890000|2021-05-27 09:14:50|83803.2|83778.2|83803.9|83778.9|83803.9|83778.9|83801.2|83776.2|31
1622106900000|2021-05-27 09:15:00|83803.8|83778.8|83787.1|83762.1|83803.8|83778.8|83787.1|83762.1|44
1622106910000|2021-05-27 09:15:10|83785.2|83760.2|83792.5|83767.5|83792.5|83767.5|83785.2|83760.2|34
1622106920000|2021-05-27 09:15:20|83792.4|83767.4|83789.1|83764.1|83795.1|83770.1|83788.9|83763.9|35
1622106930000|2021-05-27 09:15:30|83786.2|83761.2|83785.5|83760.5|83786.8|83761.8|83785.2|83760.2|24
1622106940000|2021-05-27 09:15:40|83785.8|83760.8|83789.8|83764.8|83790.7|83765.7|83781.1|83756.1|54
1622106950000|2021-05-27 09:15:50|83789.4|83764.4|83800.7|83775.7|83803.8|83778.8|83787.4|83762.4|53
1622106960000|2021-05-27 09:16:00|83800.8|83775.8|83800.7|83775.7|83801.6|83776.6|83800|83775|33
1622106970000|2021-05-27 09:16:10|83800.4|83775.4|83805.3|83780.3|83805.8|83780.8|83797.9|83772.9|39
1622106980000|2021-05-27 09:16:20|83804.6|83779.6|83801.8|83776.8|83806.8|83781.8|83800.3|83775.3|44
1622106990000|2021-05-27 09:16:30|83800.9|83775.9|83802.1|83777.1|83803.3|83778.3|83800.5|83775.5|38
1622107000000|2021-05-27 09:16:40|83801.6|83776.6|83807.6|83782.6|83807.6|83782.6|83801.6|83776.6|27
1622107010000|2021-05-27 09:16:50|83808.4|83783.4|83805.8|83780.8|83809.3|83784.3|83805.8|83780.8|41
1622107020000|2021-05-27 09:17:00|83805.4|83780.4|83803|83778|83805.9|83780.9|83802.4|83777.4|42
1622107030000|2021-05-27 09:17:10|83803.1|83778.1|83789|83764|83803.4|83778.4|83787.4|83762.4|44
1622107040000|2021-05-27 09:17:20|83788.9|83763.9|83783.6|83758.6|83791.2|83766.2|83783.6|83758.6|39
1622107050000|2021-05-27 09:17:30|83783.7|83758.7|83779.2|83754.2|83789.1|83764.1|83777.8|83752.8|50
1622107060000|2021-05-27 09:17:40|83780.2|83755.2|83782.4|83757.4|83782.9|83757.9|83778.4|83753.4|37
1622107070000|2021-05-27 09:17:50|83781.7|83756.7|83794.7|83769.7|83795.4|83770.4|83781.7|83756.7|38
1622107080000|2021-05-27 09:18:00|83797.2|83772.2|83777.4|83752.4|83797.2|83772.2|83777.4|83752.4|60
1622107090000|2021-05-27 09:18:10|83777.5|83752.5|83777.9|83752.9|83779.5|83754.5|83774.5|83749.5|33
1622107100000|2021-05-27 09:18:20|83778.7|83753.7|83779.5|83754.5|83779.7|83754.7|83778|83753|27
1622107110000|2021-05-27 09:18:30|83779.7|83754.7|83774.6|83749.6|83779.7|83754.7|83770.8|83745.8|43
1622107120000|2021-05-27 09:18:40|83772.3|83747.3|83767.6|83742.6|83773.7|83748.7|83767.5|83742.5|50
1622107130000|2021-05-27 09:18:50|83767.5|83742.5|83774.9|83749.9|83775.1|83750.1|83767.5|83742.5|48
1622107140000|2021-05-27 09:19:00|83774.7|83749.7|83775.6|83750.6|83775.8|83750.8|83774.2|83749.2|36
1622107150000|2021-05-27 09:19:10|83775.5|83750.5|83776.1|83751.1|83777.5|83752.5|83774.9|83749.9|21
1622107160000|2021-05-27 09:19:20|83776.2|83751.2|83776.6|83751.6|83777.3|83752.3|83776.1|83751.1|26
1622107170000|2021-05-27 09:19:30|83776.8|83751.8|83777.3|83752.3|83777.6|83752.6|83776.7|83751.7|14
1622107180000|2021-05-27 09:19:40|83777.5|83752.5|83774|83749|83777.5|83752.5|83773.2|83748.2|29
1622107190000|2021-05-27 09:19:50|83774.6|83749.6|83773.7|83748.7|83775.9|83750.9|83772.9|83747.9|24
1622107200000|2021-05-27 09:20:00|83773.3|83748.3|83768.9|83743.9|83773.3|83748.3|83766.1|83741.1|57
1622107210000|2021-05-27 09:20:10|83768.8|83743.8|83778.9|83753.9|83778.9|83753.9|83764.9|83739.9|48
1622107220000|2021-05-27 09:20:20|83778.1|83753.1|83777.2|83752.2|83779.4|83754.4|83776.2|83751.2|58
1622107230000|2021-05-27 09:20:30|83777|83752|83773.6|83748.6|83777.8|83752.8|83772.9|83747.9|48
1622107240000|2021-05-27 09:20:40|83773.3|83748.3|83776.6|83751.6|83777.7|83752.7|83772.7|83747.7|48
1622107250000|2021-05-27 09:20:50|83776.7|83751.7|83780.6|83755.6|83785.1|83760.1|83776.7|83751.7|60
1622107260000|2021-05-27 09:21:00|83780.7|83755.7|83786.7|83761.7|83789.8|83764.8|83780.2|83755.2|63
1622107270000|2021-05-27 09:21:10|83790.5|83765.5|83787.9|83762.9|83791.4|83766.4|83786.3|83761.3|49
1622107280000|2021-05-27 09:21:20|83788|83763|83785|83760|83788.2|83763.2|83784.4|83759.4|45
1622107290000|2021-05-27 09:21:30|83785.2|83760.2|83777.2|83752.2|83786.4|83761.4|83774|83749|44
1622107300000|2021-05-27 09:21:40|83776.7|83751.7|83776.9|83751.9|83778.2|83753.2|83776.2|83751.2|43
1622107310000|2021-05-27 09:21:50|83777|83752|83777.8|83752.8|83778.2|83753.2|83776.2|83751.2|38
1622107320000|2021-05-27 09:22:00|83777.7|83752.7|83773.5|83748.5|83777.9|83752.9|83773.5|83748.5|30
1622107330000|2021-05-27 09:22:10|83773.6|83748.6|83773.8|83748.8|83774.1|83749.1|83772.2|83747.2|31
1622107340000|2021-05-27 09:22:20|83773.4|83748.4|83765.8|83740.8|83774.8|83749.8|83765.2|83740.2|43
1622107350000|2021-05-27 09:22:30|83765.9|83740.9|83765.6|83740.6|83768.1|83743.1|83764.2|83739.2|24
1622107360000|2021-05-27 09:22:40|83765.4|83740.4|83760.4|83735.4|83765.4|83740.4|83759.6|83734.6|42
1622107370000|2021-05-27 09:22:50|83760.5|83735.5|83776.1|83751.1|83776.6|83751.6|83760.5|83735.5|54
1622107380000|2021-05-27 09:23:00|83776|83751|83775.1|83750.1|83776.2|83751.2|83774.4|83749.4|29
1622107390000|2021-05-27 09:23:10|83775.4|83750.4|83775.1|83750.1|83775.5|83750.5|83775.1|83750.1|14
1622107400000|2021-05-27 09:23:20|83775.2|83750.2|83773.4|83748.4|83776.3|83751.3|83771.9|83746.9|34
1622107410000|2021-05-27 09:23:30|83772.5|83747.5|83773.2|83748.2|83773.2|83748.2|83772|83747|22
1622107420000|2021-05-27 09:23:40|83773.1|83748.1|83778.5|83753.5|83780|83755|83772|83747|37
1622107430000|2021-05-27 09:23:50|83778.4|83753.4|83778.8|83753.8|83779.3|83754.3|83778.3|83753.3|25
1622107440000|2021-05-27 09:24:00|83778.9|83753.9|83783.8|83758.8|83783.8|83758.8|83778.9|83753.9|44
1622107450000|2021-05-27 09:24:10|83782.9|83757.9|83787.4|83762.4|83788|83763|83781.1|83756.1|50
1622107460000|2021-05-27 09:24:20|83787|83762|83775.9|83750.9|83787.1|83762.1|83774.6|83749.6|55
1622107470000|2021-05-27 09:24:30|83778.2|83753.2|83790.2|83765.2|83790.2|83765.2|83775.1|83750.1|40
1622107480000|2021-05-27 09:24:40|83790.6|83765.6|83781.1|83756.1|83791.3|83766.3|83780.4|83755.4|44
1622107490000|2021-05-27 09:24:50|83779.3|83754.3|83775.6|83750.6|83781.1|83756.1|83774.1|83749.1|50
1622107500000|2021-05-27 09:25:00|83775.9|83750.9|83774.1|83749.1|83776.4|83751.4|83774.1|83749.1|39
1622107510000|2021-05-27 09:25:10|83774.3|83749.3|83774.2|83749.2|83774.3|83749.3|83773.8|83748.8|19
1622107520000|2021-05-27 09:25:20|83774.1|83749.1|83772.3|83747.3|83775|83750|83771.4|83746.4|28
1622107530000|2021-05-27 09:25:30|83771.9|83746.9|83774.5|83749.5|83775.3|83750.3|83771.5|83746.5|29
1622107540000|2021-05-27 09:25:40|83774.6|83749.6|83771.7|83746.7|83774.6|83749.6|83771.7|83746.7|35
1622107550000|2021-05-27 09:25:50|83771.9|83746.9|83784.9|83759.9|83788.9|83763.9|83768.7|83743.7|46
1622107560000|2021-05-27 09:26:00|83784.8|83759.8|83768.1|83743.1|83785.3|83760.3|83767.4|83742.4|59
1622107570000|2021-05-27 09:26:10|83768.4|83743.4|83772.6|83747.6|83772.9|83747.9|83768.2|83743.2|38
1622107580000|2021-05-27 09:26:20|83772.9|83747.9|83772.1|83747.1|83775|83750|83772.1|83747.1|28
1622107590000|2021-05-27 09:26:30|83772|83747|83788.1|83763.1|83788.1|83763.1|83772|83747|23
1622107600000|2021-05-27 09:26:40|83787.7|83762.7|83769.3|83744.3|83789.3|83764.3|83769.3|83744.3|51
1622107610000|2021-05-27 09:26:50|83769.1|83744.1|83770.4|83745.4|83770.8|83745.8|83767.1|83742.1|44
1622107620000|2021-05-27 09:27:00|83770.3|83745.3|83773.9|83748.9|83777|83752|83770.2|83745.2|35
1622107630000|2021-05-27 09:27:10|83774.7|83749.7|83772.6|83747.6|83775.8|83750.8|83772.3|83747.3|27
1622107640000|2021-05-27 09:27:20|83773.6|83748.6|83770.2|83745.2|83773.6|83748.6|83770.1|83745.1|22
1622107650000|2021-05-27 09:27:30|83770.4|83745.4|83777.1|83752.1|83777.1|83752.1|83767.8|83742.8|45
1622107660000|2021-05-27 09:27:40|83777.8|83752.8|83771.5|83746.5|83781.1|83756.1|83764.8|83739.8|70
1622107670000|2021-05-27 09:27:50|83770.2|83745.2|83773.9|83748.9|83773.9|83748.9|83770.2|83745.2|59
1622107680000|2021-05-27 09:28:00|83772.8|83747.8|83767.2|83742.2|83772.8|83747.8|83767.2|83742.2|33
1622107690000|2021-05-27 09:28:10|83767.1|83742.1|83766.6|83741.6|83768.3|83743.3|83762.3|83737.3|37
1622107700000|2021-05-27 09:28:20|83767.5|83742.5|83760.3|83735.3|83767.5|83742.5|83760.2|83735.2|34
1622107710000|2021-05-27 09:28:30|83762.4|83737.4|83764.2|83739.2|83764.2|83739.2|83758.5|83733.5|45
1622107720000|2021-05-27 09:28:40|83764.1|83739.1|83763.9|83738.9|83765.1|83740.1|83762.8|83737.8|22
1622107730000|2021-05-27 09:28:50|83762.5|83737.5|83762.3|83737.3|83772.3|83747.3|83757.6|83732.6|61
1622107740000|2021-05-27 09:29:00|83762.5|83737.5|83768.7|83743.7|83768.7|83743.7|83760.4|83735.4|60
1622107750000|2021-05-27 09:29:10|83768.6|83743.6|83756|83731|83768.6|83743.6|83754.3|83729.3|63
1622107760000|2021-05-27 09:29:20|83756.3|83731.3|83756.9|83731.9|83764.9|83739.9|83755.7|83730.7|46
1622107770000|2021-05-27 09:29:30|83756.1|83731.1|83746.8|83721.8|83756.1|83731.1|83745.1|83720.1|48
1622107780000|2021-05-27 09:29:40|83746.6|83721.6|83752|83727|83756.7|83731.7|83746.6|83721.6|52
1622107790000|2021-05-27 09:29:50|83753.7|83728.7|83741.8|83716.8|83753.7|83728.7|83740.4|83715.4|48
1622107800000|2021-05-27 09:30:00|83741.9|83716.9|83754.1|83729.1|83755.4|83730.4|83741.3|83716.3|53
1622107810000|2021-05-27 09:30:10|83754.4|83729.4|83752.6|83727.6|83754.7|83729.7|83750.4|83725.4|37
1622107820000|2021-05-27 09:30:20|83752.5|83727.5|83750|83725|83752.6|83727.6|83745.6|83720.6|52
1622107830000|2021-05-27 09:30:30|83749.5|83724.5|83747.1|83722.1|83751.5|83726.5|83744.5|83719.5|61
1622107840000|2021-05-27 09:30:40|83746.4|83721.4|83751.2|83726.2|83753.6|83728.6|83746.3|83721.3|54
1622107850000|2021-05-27 09:30:50|83751.3|83726.3|83754.1|83729.1|83754.2|83729.2|83751.3|83726.3|50
1622107860000|2021-05-27 09:31:00|83754|83729|83753.3|83728.3|83754.2|83729.2|83752.5|83727.5|25
1622107870000|2021-05-27 09:31:10|83753.6|83728.6|83754.3|83729.3|83754.3|83729.3|83752.9|83727.9|30
1622107880000|2021-05-27 09:31:20|83754.1|83729.1|83753.3|83728.3|83754.1|83729.1|83753.1|83728.1|17
1622107890000|2021-05-27 09:31:30|83753|83728|83749.3|83724.3|83754.3|83729.3|83748.9|83723.9|44
1622107900000|2021-05-27 09:31:40|83750.1|83725.1|83749|83724|83751.6|83726.6|83748.3|83723.3|36
1622107910000|2021-05-27 09:31:50|83748.8|83723.8|83749.4|83724.4|83750.3|83725.3|83745.9|83720.9|30
1622107920000|2021-05-27 09:32:00|83749.6|83724.6|83755.2|83730.2|83756.3|83731.3|83749.5|83724.5|44
1622107930000|2021-05-27 09:32:10|83755.3|83730.3|83751.4|83726.4|83759.7|83734.7|83749.5|83724.5|48
1622107940000|2021-05-27 09:32:20|83750.9|83725.9|83751.7|83726.7|83753.8|83728.8|83750|83725|27
1622107950000|2021-05-27 09:32:30|83751.9|83726.9|83756.3|83731.3|83758.3|83733.3|83751.7|83726.7|52
1622107960000|2021-05-27 09:32:40|83755.8|83730.8|83756|83731|83758.3|83733.3|83755.8|83730.8|41
1622107970000|2021-05-27 09:32:50|83756.1|83731.1|83756.9|83731.9|83758.7|83733.7|83756|83731|26
1622107980000|2021-05-27 09:33:00|83757.2|83732.2|83759|83734|83760.2|83735.2|83756.9|83731.9|54
1622107990000|2021-05-27 09:33:10|83758.8|83733.8|83764.1|83739.1|83769.3|83744.3|83758.4|83733.4|47
1622108000000|2021-05-27 09:33:20|83764.2|83739.2|83775.2|83750.2|83775.5|83750.5|83762.3|83737.3|35
1622108010000|2021-05-27 09:33:30|83775.4|83750.4|83756.3|83731.3|83778.8|83753.8|83754|83729|64
1622108020000|2021-05-27 09:33:40|83757.7|83732.7|83755.3|83730.3|83762.4|83737.4|83754.5|83729.5|54
1622108030000|2021-05-27 09:33:50|83755.7|83730.7|83754.4|83729.4|83756.5|83731.5|83754|83729|30
1622108040000|2021-05-27 09:34:00|83754.8|83729.8|83752|83727|83755.9|83730.9|83749.5|83724.5|37
1622108050000|2021-05-27 09:34:10|83753.2|83728.2|83755.7|83730.7|83757.9|83732.9|83743.5|83718.5|40
1622108060000|2021-05-27 09:34:20|83757.5|83732.5|83762.8|83737.8|83765|83740|83755|83730|41
1622108070000|2021-05-27 09:34:30|83763.2|83738.2|83768.4|83743.4|83768.6|83743.6|83761.2|83736.2|60
1622108080000|2021-05-27 09:34:40|83769|83744|83761|83736|83769|83744|83745.5|83720.5|66
1622108090000|2021-05-27 09:34:50|83761.9|83736.9|83763.3|83738.3|83764.1|83739.1|83760.9|83735.9|52
1622108100000|2021-05-27 09:35:00|83763.7|83738.7|83762.4|83737.4|83766.8|83741.8|83761.1|83736.1|63
1622108110000|2021-05-27 09:35:10|83762.5|83737.5|83761.9|83736.9|83763.5|83738.5|83760.9|83735.9|42
1622108120000|2021-05-27 09:35:20|83762.4|83737.4|83747.1|83722.1|83762.4|83737.4|83747.1|83722.1|46
1622108130000|2021-05-27 09:35:30|83747.2|83722.2|83758.7|83733.7|83758.7|83733.7|83746.6|83721.6|54
1622108140000|2021-05-27 09:35:40|83756.2|83731.2|83769.7|83744.7|83771.5|83746.5|83756.2|83731.2|46
1622108150000|2021-05-27 09:35:50|83768.5|83743.5|83772.8|83747.8|83773.8|83748.8|83767.7|83742.7|22
1622108160000|2021-05-27 09:36:00|83772.5|83747.5|83774.1|83749.1|83774.1|83749.1|83772.4|83747.4|20
1622108170000|2021-05-27 09:36:10|83774.5|83749.5|83772.9|83747.9|83775.5|83750.5|83766.3|83741.3|45
1622108180000|2021-05-27 09:36:20|83773.9|83748.9|83777.2|83752.2|83779.2|83754.2|83773.9|83748.9|40
1622108190000|2021-05-27 09:36:30|83777.3|83752.3|83779.7|83754.7|83779.7|83754.7|83775.3|83750.3|29
1622108200000|2021-05-27 09:36:40|83774.8|83749.8|83776.5|83751.5|83778|83753|83771.8|83746.8|42
1622108210000|2021-05-27 09:36:50|83776.8|83751.8|83773.1|83748.1|83778.5|83753.5|83770.6|83745.6|49
1622108220000|2021-05-27 09:37:00|83770.5|83745.5|83776|83751|83777.7|83752.7|83769.7|83744.7|35
1622108230000|2021-05-27 09:37:10|83777|83752|83780.1|83755.1|83780.1|83755.1|83772.4|83747.4|51
1622108240000|2021-05-27 09:37:20|83779|83754|83776.5|83751.5|83779|83754|83774.3|83749.3|33
1622108250000|2021-05-27 09:37:30|83776.6|83751.6|83775|83750|83776.8|83751.8|83774.9|83749.9|17
1622108260000|2021-05-27 09:37:40|83775.4|83750.4|83773.6|83748.6|83775.4|83750.4|83772.5|83747.5|23
1622108270000|2021-05-27 09:37:50|83773.5|83748.5|83761.1|83736.1|83773.8|83748.8|83761.1|83736.1|23
1622108280000|2021-05-27 09:38:00|83760.7|83735.7|83762.4|83737.4|83776.6|83751.6|83753.8|83728.8|71
1622108290000|2021-05-27 09:38:10|83762.3|83737.3|83758|83733|83764.1|83739.1|83754.2|83729.2|64
1622108300000|2021-05-27 09:38:20|83757.5|83732.5|83772.4|83747.4|83773.1|83748.1|83756.9|83731.9|52
1622108310000|2021-05-27 09:38:30|83772.6|83747.6|83776.7|83751.7|83777|83752|83772.3|83747.3|36
1622108320000|2021-05-27 09:38:40|83777|83752|83777.4|83752.4|83777.7|83752.7|83776.3|83751.3|23
1622108330000|2021-05-27 09:38:50|83777.3|83752.3|83779.5|83754.5|83781.2|83756.2|83777.3|83752.3|34
1622108340000|2021-05-27 09:39:00|83779.7|83754.7|83775.4|83750.4|83779.7|83754.7|83774.9|83749.9|24
1622108350000|2021-05-27 09:39:10|83775|83750|83773.3|83748.3|83777.4|83752.4|83766.5|83741.5|64
1622108360000|2021-05-27 09:39:20|83774.7|83749.7|83770.9|83745.9|83784.8|83759.8|83768.5|83743.5|53
1622108370000|2021-05-27 09:39:30|83771.1|83746.1|83775.4|83750.4|83776.6|83751.6|83771.1|83746.1|39
1622108380000|2021-05-27 09:39:40|83775.5|83750.5|83769.8|83744.8|83775.5|83750.5|83769.8|83744.8|38
1622108390000|2021-05-27 09:39:50|83769.6|83744.6|83770.4|83745.4|83771.2|83746.2|83768.5|83743.5|49
1622108400000|2021-05-27 09:40:00|83770.2|83745.2|83761.3|83736.3|83770.4|83745.4|83760|83735|44
1622108410000|2021-05-27 09:40:10|83761.1|83736.1|83757.7|83732.7|83762.2|83737.2|83756.4|83731.4|44
1622108420000|2021-05-27 09:40:20|83757|83732|83754.9|83729.9|83759.4|83734.4|83751.9|83726.9|55
1622108430000|2021-05-27 09:40:30|83755|83730|83756.4|83731.4|83756.4|83731.4|83753.9|83728.9|36
1622108440000|2021-05-27 09:40:40|83756.6|83731.6|83757|83732|83758.7|83733.7|83756.1|83731.1|52
1622108450000|2021-05-27 09:40:50|83756.9|83731.9|83762|83737|83762.9|83737.9|83755.8|83730.8|47
1622108460000|2021-05-27 09:41:00|83761.6|83736.6|83761.1|83736.1|83762.4|83737.4|83759.8|83734.8|35
1622108470000|2021-05-27 09:41:10|83761.2|83736.2|83771.9|83746.9|83772|83747|83759|83734|42
1622108480000|2021-05-27 09:41:20|83771.5|83746.5|83771.3|83746.3|83773.7|83748.7|83770.5|83745.5|30
1622108490000|2021-05-27 09:41:30|83771.4|83746.4|83770.2|83745.2|83771.9|83746.9|83769|83744|48
1622108500000|2021-05-27 09:41:40|83770.3|83745.3|83790.5|83765.5|83792|83767|83769.9|83744.9|50
1622108510000|2021-05-27 09:41:50|83790.9|83765.9|83774.9|83749.9|83790.9|83765.9|83774.9|83749.9|53
1622108520000|2021-05-27 09:42:00|83775.4|83750.4|83783.3|83758.3|83784.4|83759.4|83773.8|83748.8|45
1622108530000|2021-05-27 09:42:10|83783|83758|83783.2|83758.2|83784.5|83759.5|83782.8|83757.8|37
1622108540000|2021-05-27 09:42:20|83783.1|83758.1|83783.6|83758.6|83783.6|83758.6|83782.1|83757.1|39
1622108550000|2021-05-27 09:42:30|83782.3|83757.3|83774.5|83749.5|83782.3|83757.3|83772.1|83747.1|50
1622108560000|2021-05-27 09:42:40|83773.4|83748.4|83772.4|83747.4|83773.4|83748.4|83771|83746|50
1622108570000|2021-05-27 09:42:50|83772.3|83747.3|83768.5|83743.5|83772.3|83747.3|83762.8|83737.8|57
1622108580000|2021-05-27 09:43:00|83768.4|83743.4|83774|83749|83776.6|83751.6|83768.4|83743.4|49
1622108590000|2021-05-27 09:43:10|83773.8|83748.8|83770|83745|83779.4|83754.4|83766.8|83741.8|55
1622108600000|2021-05-27 09:43:20|83769.9|83744.9|83754.5|83729.5|83770.8|83745.8|83752.6|83727.6|56
1622108610000|2021-05-27 09:43:30|83754.4|83729.4|83756.7|83731.7|83757.2|83732.2|83754.4|83729.4|37
1622108620000|2021-05-27 09:43:40|83756.8|83731.8|83760.8|83735.8|83761.1|83736.1|83756.6|83731.6|26
1622108630000|2021-05-27 09:43:50|83760.9|83735.9|83772.4|83747.4|83773|83748|83760.7|83735.7|28
1622108640000|2021-05-27 09:44:00|83773.1|83748.1|83771.2|83746.2|83773.1|83748.1|83769.5|83744.5|39
1622108650000|2021-05-27 09:44:10|83770.7|83745.7|83772.2|83747.2|83772.4|83747.4|83767.5|83742.5|35
1622108660000|2021-05-27 09:44:20|83772.1|83747.1|83777.2|83752.2|83778.5|83753.5|83771.6|83746.6|34
1622108670000|2021-05-27 09:44:30|83776.7|83751.7|83778.4|83753.4|83779.1|83754.1|83776.7|83751.7|38
1622108680000|2021-05-27 09:44:40|83777|83752|83779.2|83754.2|83779.2|83754.2|83777|83752|25
1622108690000|2021-05-27 09:44:50|83778.8|83753.8|83774.5|83749.5|83779.4|83754.4|83772.5|83747.5|27
1622108700000|2021-05-27 09:45:00|83774|83749|83760.4|83735.4|83774.4|83749.4|83760.1|83735.1|56
1622108710000|2021-05-27 09:45:10|83760.5|83735.5|83769.9|83744.9|83771.7|83746.7|83759.9|83734.9|60
1622108720000|2021-05-27 09:45:20|83770|83745|83768.2|83743.2|83770.4|83745.4|83766.8|83741.8|42
1622108730000|2021-05-27 09:45:30|83767.8|83742.8|83771.4|83746.4|83771.9|83746.9|83767.4|83742.4|39
1622108740000|2021-05-27 09:45:40|83771.7|83746.7|83771.5|83746.5|83772|83747|83766.6|83741.6|47
1622108750000|2021-05-27 09:45:50|83771.6|83746.6|83773.1|83748.1|83773.6|83748.6|83770.8|83745.8|25
1622108760000|2021-05-27 09:46:00|83773|83748|83769.2|83744.2|83773|83748|83769.1|83744.1|18
1622108770000|2021-05-27 09:46:10|83769.1|83744.1|83766.5|83741.5|83769.2|83744.2|83766.3|83741.3|35
1622108780000|2021-05-27 09:46:20|83766.6|83741.6|83767.5|83742.5|83767.8|83742.8|83766.4|83741.4|28
1622108790000|2021-05-27 09:46:30|83768.1|83743.1|83777.7|83752.7|83778|83753|83768.1|83743.1|49
1622108800000|2021-05-27 09:46:40|83776.6|83751.6|83782.9|83757.9|83783.3|83758.3|83776.6|83751.6|37
1622108810000|2021-05-27 09:46:50|83782.8|83757.8|83785|83760|83785|83760|83782.5|83757.5|33
1622108820000|2021-05-27 09:47:00|83784.9|83759.9|83786.4|83761.4|83789.5|83764.5|83783.5|83758.5|56
1622108830000|2021-05-27 09:47:10|83786.9|83761.9|83787.1|83762.1|83788|83763|83786.1|83761.1|26
1622108840000|2021-05-27 09:47:20|83797.3|83772.3|83779.7|83754.7|83799.3|83774.3|83775.3|83750.3|50
1622108850000|2021-05-27 09:47:30|83778|83753|83780|83755|83783.3|83758.3|83773.6|83748.6|51
1622108860000|2021-05-27 09:47:40|83780.8|83755.8|83778.8|83753.8|83781.1|83756.1|83777.5|83752.5|48
1622108870000|2021-05-27 09:47:50|83778.3|83753.3|83793.8|83768.8|83796.5|83771.5|83777.6|83752.6|39
1622108880000|2021-05-27 09:48:00|83793|83768|83794.3|83769.3|83798.9|83773.9|83791|83766|45
1622108890000|2021-05-27 09:48:10|83794.1|83769.1|83794.8|83769.8|83795.3|83770.3|83794|83769|19
1622108900000|2021-05-27 09:48:20|83794.9|83769.9|83790.7|83765.7|83795|83770|83787.5|83762.5|46
1622108910000|2021-05-27 09:48:30|83791|83766|83799.8|83774.8|83801.5|83776.5|83791|83766|33
1622108920000|2021-05-27 09:48:40|83800|83775|83798.3|83773.3|83800.3|83775.3|83797.9|83772.9|24
1622108930000|2021-05-27 09:48:50|83798.6|83773.6|83807.4|83782.4|83810.4|83785.4|83793.3|83768.3|49
1622108940000|2021-05-27 09:49:00|83807.9|83782.9|83802|83777|83810|83785|83789.1|83764.1|60
1622108950000|2021-05-27 09:49:10|83801.4|83776.4|83802.7|83777.7|83806|83781|83801.4|83776.4|48
1622108960000|2021-05-27 09:49:20|83802.5|83777.5|83802.6|83777.6|83804.2|83779.2|83801.7|83776.7|30
1622108970000|2021-05-27 09:49:30|83803.6|83778.6|83817.7|83792.7|83819.8|83794.8|83802.5|83777.5|42
1622108980000|2021-05-27 09:49:40|83819|83794|83818.1|83793.1|83821.8|83796.8|83815.3|83790.3|35
1622108990000|2021-05-27 09:49:50|83817.7|83792.7|83818.7|83793.7|83819.8|83794.8|83815.1|83790.1|40
1622109000000|2021-05-27 09:50:00|83818.4|83793.4|83802.8|83777.8|83821.2|83796.2|83799.8|83774.8|51
1622109010000|2021-05-27 09:50:10|83802.2|83777.2|83802.1|83777.1|83803.6|83778.6|83790.9|83765.9|61
1622109020000|2021-05-27 09:50:20|83802.2|83777.2|83810.3|83785.3|83811.7|83786.7|83801.7|83776.7|48
1622109030000|2021-05-27 09:50:30|83810|83785|83808.5|83783.5|83810.8|83785.8|83808.4|83783.4|18
1622109040000|2021-05-27 09:50:40|83808.8|83783.8|83807.5|83782.5|83811.2|83786.2|83804.9|83779.9|39
1622109050000|2021-05-27 09:50:50|83807.4|83782.4|83807.9|83782.9|83808.5|83783.5|83805.2|83780.2|42
1622109060000|2021-05-27 09:51:00|83807.7|83782.7|83791.1|83766.1|83810|83785|83789|83764|58
1622109070000|2021-05-27 09:51:10|83786.9|83761.9|83796.8|83771.8|83797|83772|83786.9|83761.9|41
1622109080000|2021-05-27 09:51:20|83797.1|83772.1|83801.2|83776.2|83810.1|83785.1|83797.1|83772.1|62
1622109090000|2021-05-27 09:51:30|83801.5|83776.5|83801.3|83776.3|83810.3|83785.3|83801.2|83776.2|54
1622109100000|2021-05-27 09:51:40|83799.9|83774.9|83806.5|83781.5|83807.7|83782.7|83799.9|83774.9|34
1622109110000|2021-05-27 09:51:50|83806.8|83781.8|83805.4|83780.4|83807.6|83782.6|83804.5|83779.5|35
1622109120000|2021-05-27 09:52:00|83804.8|83779.8|83803.7|83778.7|83805.1|83780.1|83796.6|83771.6|49
1622109130000|2021-05-27 09:52:10|83805.5|83780.5|83810.2|83785.2|83814.9|83789.9|83804.3|83779.3|53
1622109140000|2021-05-27 09:52:20|83808.6|83783.6|83797.3|83772.3|83808.6|83783.6|83792.5|83767.5|67
1622109150000|2021-05-27 09:52:30|83794.4|83769.4|83792.8|83767.8|83796.9|83771.9|83792.1|83767.1|52
1622109160000|2021-05-27 09:52:40|83796.3|83771.3|83795.6|83770.6|83796.3|83771.3|83792.8|83767.8|43
1622109170000|2021-05-27 09:52:50|83794.1|83769.1|83788.1|83763.1|83795.5|83770.5|83788.1|83763.1|35
1622109180000|2021-05-27 09:53:00|83788.7|83763.7|83802.1|83777.1|83804.3|83779.3|83788.7|83763.7|49
1622109190000|2021-05-27 09:53:10|83801.8|83776.8|83792.5|83767.5|83802.7|83777.7|83792.5|83767.5|38
1622109200000|2021-05-27 09:53:20|83792.3|83767.3|83796.5|83771.5|83799.4|83774.4|83790|83765|43
1622109210000|2021-05-27 09:53:30|83797.3|83772.3|83797.6|83772.6|83799.9|83774.9|83795.2|83770.2|41
1622109220000|2021-05-27 09:53:40|83797.7|83772.7|83797.7|83772.7|83798.3|83773.3|83797.2|83772.2|19
1622109230000|2021-05-27 09:53:50|83798.1|83773.1|83793.7|83768.7|83798.1|83773.1|83793.7|83768.7|24
1622109240000|2021-05-27 09:54:00|83794|83769|83785.6|83760.6|83795.5|83770.5|83782.4|83757.4|37
1622109250000|2021-05-27 09:54:10|83785|83760|83782.2|83757.2|83787|83762|83782.2|83757.2|25
1622109260000|2021-05-27 09:54:20|83782.4|83757.4|83782|83757|83784.6|83759.6|83779.3|83754.3|42
1622109270000|2021-05-27 09:54:30|83781.9|83756.9|83781.9|83756.9|83783.8|83758.8|83780.6|83755.6|27
1622109280000|2021-05-27 09:54:40|83781.8|83756.8|83790.5|83765.5|83790.9|83765.9|83781.2|83756.2|33
1622109290000|2021-05-27 09:54:50|83790.2|83765.2|83792.1|83767.1|83792.7|83767.7|83789.2|83764.2|36
1622109300000|2021-05-27 09:55:00|83792.4|83767.4|83796.4|83771.4|83798.8|83773.8|83790.3|83765.3|59
1622109310000|2021-05-27 09:55:10|83796.6|83771.6|83797.8|83772.8|83799.1|83774.1|83796.3|83771.3|28
1622109320000|2021-05-27 09:55:20|83797.9|83772.9|83790.6|83765.6|83798|83773|83788.9|83763.9|36
1622109330000|2021-05-27 09:55:30|83789.3|83764.3|83791.7|83766.7|83795.3|83770.3|83789.2|83764.2|42
1622109340000|2021-05-27 09:55:40|83791.9|83766.9|83803|83778|83804.5|83779.5|83791.9|83766.9|51
1622109350000|2021-05-27 09:55:50|83803.5|83778.5|83803.3|83778.3|83805.7|83780.7|83803.3|83778.3|37
1622109360000|2021-05-27 09:56:00|83803.4|83778.4|83804.5|83779.5|83804.5|83779.5|83802.7|83777.7|20
1622109370000|2021-05-27 09:56:10|83804.1|83779.1|83798.6|83773.6|83804.1|83779.1|83797.6|83772.6|22
1622109380000|2021-05-27 09:56:20|83799.5|83774.5|83796.6|83771.6|83799.5|83774.5|83795.5|83770.5|26
1622109390000|2021-05-27 09:56:30|83796.3|83771.3|83793.6|83768.6|83797.6|83772.6|83792.5|83767.5|31
1622109400000|2021-05-27 09:56:40|83793.7|83768.7|83793.6|83768.6|83794.4|83769.4|83792.9|83767.9|35
1622109410000|2021-05-27 09:56:50|83793.7|83768.7|83779.3|83754.3|83793.7|83768.7|83779.1|83754.1|39
1622109420000|2021-05-27 09:57:00|83780|83755|83781.4|83756.4|83781.4|83756.4|83779.9|83754.9|23
1622109430000|2021-05-27 09:57:10|83781.6|83756.6|83796.9|83771.9|83797.1|83772.1|83781.2|83756.2|34
1622109440000|2021-05-27 09:57:20|83797.2|83772.2|83797.2|83772.2|83797.2|83772.2|83796|83771|26
1622109450000|2021-05-27 09:57:30|83797.1|83772.1|83782.1|83757.1|83797.1|83772.1|83781.4|83756.4|45
1622109460000|2021-05-27 09:57:40|83782|83757|83793.2|83768.2|83796.2|83771.2|83781.6|83756.6|43
1622109470000|2021-05-27 09:57:50|83795|83770|83798.7|83773.7|83799.3|83774.3|83795|83770|25
1622109480000|2021-05-27 09:58:00|83798.8|83773.8|83796.1|83771.1|83798.8|83773.8|83795.9|83770.9|27
1622109490000|2021-05-27 09:58:10|83796.4|83771.4|83793.5|83768.5|83796.4|83771.4|83792.9|83767.9|19
1622109500000|2021-05-27 09:58:20|83793.3|83768.3|83799.1|83774.1|83800|83775|83793.3|83768.3|34
1622109510000|2021-05-27 09:58:30|83799|83774|83796.5|83771.5|83799.5|83774.5|83796.5|83771.5|56
1622109520000|2021-05-27 09:58:40|83794.9|83769.9|83793.2|83768.2|83794.9|83769.9|83792.4|83767.4|19
1622109530000|2021-05-27 09:58:50|83793|83768|83797.6|83772.6|83798.9|83773.9|83791.8|83766.8|33
1622109540000|2021-05-27 09:59:00|83797.8|83772.8|83794.8|83769.8|83798|83773|83794.6|83769.6|31
1622109550000|2021-05-27 09:59:10|83795.4|83770.4|83801.4|83776.4|83801.4|83776.4|83795.4|83770.4|34
1622109560000|2021-05-27 09:59:20|83801.2|83776.2|83798.5|83773.5|83801.2|83776.2|83798|83773|33
1622109570000|2021-05-27 09:59:30|83798.7|83773.7|83799|83774|83799.7|83774.7|83797|83772|27
1622109580000|2021-05-27 09:59:40|83799.1|83774.1|83797.3|83772.3|83799.4|83774.4|83795.8|83770.8|32
1622109590000|2021-05-27 09:59:50|83797.1|83772.1|83797.2|83772.2|83798.5|83773.5|83795.4|83770.4|47
1622109600000|2021-05-27 10:00:00|83796.8|83771.8|83793.3|83768.3|83798.2|83773.2|83793.3|83768.3|47
1622109610000|2021-05-27 10:00:10|83793|83768|83788.2|83763.2|83793.1|83768.1|83788|83763|34
1622109620000|2021-05-27 10:00:20|83788.9|83763.9|83784.9|83759.9|83788.9|83763.9|83784|83759|36
1622109630000|2021-05-27 10:00:30|83784.8|83759.8|83795.7|83770.7|83796.9|83771.9|83784.5|83759.5|46
1622109640000|2021-05-27 10:00:40|83795.5|83770.5|83796.3|83771.3|83796.9|83771.9|83795.4|83770.4|29
1622109650000|2021-05-27 10:00:50|83796.4|83771.4|83795.9|83770.9|83796.8|83771.8|83795.2|83770.2|28
1622109660000|2021-05-27 10:01:00|83796|83771|83797.7|83772.7|83798.8|83773.8|83796|83771|44
1622109670000|2021-05-27 10:01:10|83797.8|83772.8|83797.3|83772.3|83798.8|83773.8|83797.3|83772.3|17
1622109680000|2021-05-27 10:01:20|83797.4|83772.4|83793|83768|83797.8|83772.8|83791.1|83766.1|52
1622109690000|2021-05-27 10:01:30|83792.7|83767.7|83793.7|83768.7|83793.7|83768.7|83789|83764|35
1622109700000|2021-05-27 10:01:40|83795.6|83770.6|83796.2|83771.2|83796.9|83771.9|83793.9|83768.9|40
1622109710000|2021-05-27 10:01:50|83796.7|83771.7|83796.1|83771.1|83798.1|83773.1|83794.3|83769.3|36
1622109720000|2021-05-27 10:02:00|83796.2|83771.2|83796.7|83771.7|83797|83772|83795.6|83770.6|28
1622109730000|2021-05-27 10:02:10|83796.6|83771.6|83792|83767|83796.9|83771.9|83791.4|83766.4|25
1622109740000|2021-05-27 10:02:20|83791.6|83766.6|83791.1|83766.1|83793.1|83768.1|83790|83765|32
1622109750000|2021-05-27 10:02:30|83791.8|83766.8|83792.8|83767.8|83793.6|83768.6|83790.7|83765.7|44
1622109760000|2021-05-27 10:02:40|83793.2|83768.2|83795.8|83770.8|83796.5|83771.5|83792.3|83767.3|32
1622109770000|2021-05-27 10:02:50|83795.7|83770.7|83794.5|83769.5|83796.6|83771.6|83794.5|83769.5|31
1622109780000|2021-05-27 10:03:00|83794.7|83769.7|83773.6|83748.6|83795.6|83770.6|83772.2|83747.2|53
1622109790000|2021-05-27 10:03:10|83773.1|83748.1|83771|83746|83773.4|83748.4|83770.8|83745.8|37
1622109800000|2021-05-27 10:03:20|83770.6|83745.6|83769.5|83744.5|83770.9|83745.9|83766.3|83741.3|41
1622109810000|2021-05-27 10:03:30|83769.6|83744.6|83772.7|83747.7|83773.1|83748.1|83769.3|83744.3|36
1622109820000|2021-05-27 10:03:40|83773.2|83748.2|83774.1|83749.1|83774.8|83749.8|83772.5|83747.5|37
1622109830000|2021-05-27 10:03:50|83774|83749|83776|83751|83777.1|83752.1|83772.7|83747.7|29
1622109840000|2021-05-27 10:04:00|83775.2|83750.2|83775.3|83750.3|83775.5|83750.5|83770.8|83745.8|33
1622109850000|2021-05-27 10:04:10|83773.9|83748.9|83777.7|83752.7|83782.3|83757.3|83773.9|83748.9|49
1622109860000|2021-05-27 10:04:20|83777.9|83752.9|83766.9|83741.9|83778.3|83753.3|83766.7|83741.7|56
1622109870000|2021-05-27 10:04:30|83767.2|83742.2|83763.9|83738.9|83768.6|83743.6|83763.9|83738.9|45
1622109880000|2021-05-27 10:04:40|83764|83739|83766.4|83741.4|83766.9|83741.9|83761.1|83736.1|56
1622109890000|2021-05-27 10:04:50|83766.3|83741.3|83767.7|83742.7|83771.2|83746.2|83766.2|83741.2|47
1622109900000|2021-05-27 10:05:00|83768.4|83743.4|83750.4|83725.4|83768.4|83743.4|83750.4|83725.4|58
1622109910000|2021-05-27 10:05:10|83750.8|83725.8|83747.8|83722.8|83750.8|83725.8|83742.1|83717.1|55
1622109920000|2021-05-27 10:05:20|83746.8|83721.8|83738.2|83713.2|83746.9|83721.9|83737.6|83712.6|27
1622109930000|2021-05-27 10:05:30|83739.5|83714.5|83741.5|83716.5|83745.1|83720.1|83735.3|83710.3|46
1622109940000|2021-05-27 10:05:40|83743.8|83718.8|83749.3|83724.3|83752.1|83727.1|83741.6|83716.6|29
1622109950000|2021-05-27 10:05:50|83749.6|83724.6|83740.1|83715.1|83750.4|83725.4|83739.9|83714.9|41
1622109960000|2021-05-27 10:06:00|83741.7|83716.7|83736.4|83711.4|83741.7|83716.7|83735.4|83710.4|35
1622109970000|2021-05-27 10:06:10|83736.1|83711.1|83735.6|83710.6|83737|83712|83734.6|83709.6|36
1622109980000|2021-05-27 10:06:20|83736.9|83711.9|83743.7|83718.7|83748.7|83723.7|83735.5|83710.5|41
1622109990000|2021-05-27 10:06:30|83742.4|83717.4|83734.3|83709.3|83744.4|83719.4|83733.6|83708.6|58
1622110000000|2021-05-27 10:06:40|83734.8|83709.8|83736.6|83711.6|83737.1|83712.1|83734.1|83709.1|43
1622110010000|2021-05-27 10:06:50|83736.5|83711.5|83732|83707|83737.5|83712.5|83729.8|83704.8|51
1622110020000|2021-05-27 10:07:00|83731.7|83706.7|83732.8|83707.8|83733.5|83708.5|83729.6|83704.6|30
1622110030000|2021-05-27 10:07:10|83732.7|83707.7|83721.3|83696.3|83733.7|83708.7|83721|83696|55
1622110040000|2021-05-27 10:07:20|83720.2|83695.2|83726.9|83701.9|83727.3|83702.3|83720.2|83695.2|51
1622110050000|2021-05-27 10:07:30|83726.8|83701.8|83724.7|83699.7|83727|83702|83721.2|83696.2|51
1622110060000|2021-05-27 10:07:40|83724.3|83699.3|83726.9|83701.9|83726.9|83701.9|83723.6|83698.6|41
1622110070000|2021-05-27 10:07:50|83727|83702|83723.4|83698.4|83727|83702|83720.4|83695.4|40
1622110080000|2021-05-27 10:08:00|83723.5|83698.5|83720.6|83695.6|83725.6|83700.6|83719.4|83694.4|45
1622110090000|2021-05-27 10:08:10|83720.8|83695.8|83714.8|83689.8|83721.1|83696.1|83710.3|83685.3|63
1622110100000|2021-05-27 10:08:20|83715.1|83690.1|83708.5|83683.5|83724.1|83699.1|83708|83683|52
1622110110000|2021-05-27 10:08:30|83708.2|83683.2|83704.1|83679.1|83709|83684|83703.4|83678.4|40
1622110120000|2021-05-27 10:08:40|83704.3|83679.3|83704.6|83679.6|83707.5|83682.5|83704.3|83679.3|36
1622110130000|2021-05-27 10:08:50|83704.5|83679.5|83702.7|83677.7|83705.3|83680.3|83695.6|83670.6|59
1622110140000|2021-05-27 10:09:00|83702.9|83677.9|83698.2|83673.2|83705.4|83680.4|83696.9|83671.9|55
1622110150000|2021-05-27 10:09:10|83698.6|83673.6|83697.6|83672.6|83700.9|83675.9|83697.1|83672.1|53
1622110160000|2021-05-27 10:09:20|83698.3|83673.3|83680.5|83655.5|83698.3|83673.3|83678.5|83653.5|60
1622110170000|2021-05-27 10:09:30|83679.7|83654.7|83676.9|83651.9|83679.7|83654.7|83675.7|83650.7|40
1622110180000|2021-05-27 10:09:40|83677.1|83652.1|83681.9|83656.9|83685.4|83660.4|83676.7|83651.7|47
1622110190000|2021-05-27 10:09:50|83681.7|83656.7|83678.4|83653.4|83682.6|83657.6|83678.1|83653.1|36
1622110200000|2021-05-27 10:10:00|83678.8|83653.8|83671.5|83646.5|83679.1|83654.1|83669.8|83644.8|47
1622110210000|2021-05-27 10:10:10|83670.6|83645.6|83672|83647|83672.5|83647.5|83670.5|83645.5|29
1622110220000|2021-05-27 10:10:20|83671.6|83646.6|83675.1|83650.1|83677.9|83652.9|83671.6|83646.6|33
1622110230000|2021-05-27 10:10:30|83675.5|83650.5|83677.1|83652.1|83684.7|83659.7|83673.3|83648.3|64
1622110240000|2021-05-27 10:10:40|83678.8|83653.8|83679.7|83654.7|83679.7|83654.7|83675.8|83650.8|56
1622110250000|2021-05-27 10:10:50|83679.6|83654.6|83693.8|83668.8|83700.7|83675.7|83677.1|83652.1|62
1622110260000|2021-05-27 10:11:00|83692|83667|83685.6|83660.6|83700.3|83675.3|83685.6|83660.6|54
1622110270000|2021-05-27 10:11:10|83685.2|83660.2|83683.1|83658.1|83686.7|83661.7|83681.3|83656.3|46
1622110280000|2021-05-27 10:11:20|83682.9|83657.9|83695.5|83670.5|83697|83672|83680.3|83655.3|51
1622110290000|2021-05-27 10:11:30|83694.8|83669.8|83702.3|83677.3|83702.8|83677.8|83693.6|83668.6|49
1622110300000|2021-05-27 10:11:40|83702.1|83677.1|83694.5|83669.5|83702.4|83677.4|83690.1|83665.1|56
1622110310000|2021-05-27 10:11:50|83693.9|83668.9|83685.5|83660.5|83694.3|83669.3|83685.3|83660.3|53
1622110320000|2021-05-27 10:12:00|83684.9|83659.9|83696.8|83671.8|83696.8|83671.8|83684.9|83659.9|41
1622110330000|2021-05-27 10:12:10|83696.5|83671.5|83698.1|83673.1|83699.2|83674.2|83695.5|83670.5|56
1622110340000|2021-05-27 10:12:20|83698|83673|83691.1|83666.1|83698.2|83673.2|83690.8|83665.8|49
1622110350000|2021-05-27 10:12:30|83690.7|83665.7|83697.1|83672.1|83701.2|83676.2|83690.5|83665.5|58
1622110360000|2021-05-27 10:12:40|83697.3|83672.3|83706.5|83681.5|83713.4|83688.4|83697.1|83672.1|61
1622110370000|2021-05-27 10:12:50|83706.4|83681.4|83700|83675|83706.7|83681.7|83699.3|83674.3|57
1622110380000|2021-05-27 10:13:00|83700.3|83675.3|83693.3|83668.3|83702.8|83677.8|83684.7|83659.7|65
1622110390000|2021-05-27 10:13:10|83693.6|83668.6|83683.4|83658.4|83695.7|83670.7|83682.4|83657.4|46
1622110400000|2021-05-27 10:13:20|83682.6|83657.6|83685.8|83660.8|83688.7|83663.7|83682.6|83657.6|42
1622110410000|2021-05-27 10:13:30|83685.9|83660.9|83681.1|83656.1|83689.5|83664.5|83673.8|83648.8|68
1622110420000|2021-05-27 10:13:40|83680.7|83655.7|83669.7|83644.7|83681.6|83656.6|83669.1|83644.1|52
1622110430000|2021-05-27 10:13:50|83670.6|83645.6|83672.4|83647.4|83674.5|83649.5|83669.5|83644.5|37
1622110440000|2021-05-27 10:14:00|83672.2|83647.2|83680.2|83655.2|83681.8|83656.8|83670.6|83645.6|37
1622110450000|2021-05-27 10:14:10|83679.8|83654.8|83673.7|83648.7|83681.1|83656.1|83673.7|83648.7|21
1622110460000|2021-05-27 10:14:20|83674.1|83649.1|83673.9|83648.9|83675.4|83650.4|83673|83648|54
1622110470000|2021-05-27 10:14:30|83673.8|83648.8|83681.6|83656.6|83682.6|83657.6|83673.8|83648.8|51
1622110480000|2021-05-27 10:14:40|83681.3|83656.3|83681.4|83656.4|83686.6|83661.6|83679.4|83654.4|60
1622110490000|2021-05-27 10:14:50|83682.1|83657.1|83682.8|83657.8|83684|83659|83676|83651|49
1622110500000|2021-05-27 10:15:00|83683|83658|83684.1|83659.1|83685.1|83660.1|83683|83658|36
1622110510000|2021-05-27 10:15:10|83684.3|83659.3|83679.1|83654.1|83684.7|83659.7|83676|83651|47
1622110520000|2021-05-27 10:15:20|83679.3|83654.3|83691.1|83666.1|83691.1|83666.1|83676|83651|63
1622110530000|2021-05-27 10:15:30|83689.2|83664.2|83692.9|83667.9|83693.8|83668.8|83686.4|83661.4|67
1622110540000|2021-05-27 10:15:40|83692.8|83667.8|83688.8|83663.8|83693.3|83668.3|83681.7|83656.7|59
1622110550000|2021-05-27 10:15:50|83690.5|83665.5|83678.8|83653.8|83690.8|83665.8|83678.7|83653.7|60
1622110560000|2021-05-27 10:16:00|83678.7|83653.7|83679.6|83654.6|83679.6|83654.6|83678|83653|44
1622110570000|2021-05-27 10:16:10|83679.7|83654.7|83680.8|83655.8|83684.4|83659.4|83679.1|83654.1|50
1622110580000|2021-05-27 10:16:20|83680.9|83655.9|83685.5|83660.5|83686.5|83661.5|83680.1|83655.1|54
1622110590000|2021-05-27 10:16:30|83685.3|83660.3|83697|83672|83697.9|83672.9|83685.3|83660.3|54
1622110600000|2021-05-27 10:16:40|83696.9|83671.9|83693.4|83668.4|83699|83674|83693.3|83668.3|41
1622110610000|2021-05-27 10:16:50|83693.6|83668.6|83690|83665|83693.8|83668.8|83689.5|83664.5|44
1622110620000|2021-05-27 10:17:00|83688.3|83663.3|83690.2|83665.2|83691.1|83666.1|83683.9|83658.9|68
1622110630000|2021-05-27 10:17:10|83691.6|83666.6|83689.6|83664.6|83692.4|83667.4|83689.5|83664.5|54
1622110640000|2021-05-27 10:17:20|83690|83665|83696.6|83671.6|83699.5|83674.5|83690|83665|57
1622110650000|2021-05-27 10:17:30|83696.5|83671.5|83699.3|83674.3|83699.3|83674.3|83694.8|83669.8|55
1622110660000|2021-05-27 10:17:40|83699|83674|83700.3|83675.3|83700.4|83675.4|83698.6|83673.6|33
1622110670000|2021-05-27 10:17:50|83700.1|83675.1|83697.1|83672.1|83700.7|83675.7|83696.3|83671.3|40
1622110680000|2021-05-27 10:18:00|83696.6|83671.6|83694.6|83669.6|83703.1|83678.1|83694.6|83669.6|60
1622110690000|2021-05-27 10:18:10|83694|83669|83696.1|83671.1|83697.9|83672.9|83690.3|83665.3|64
1622110700000|2021-05-27 10:18:20|83696.7|83671.7|83697|83672|83697.5|83672.5|83695|83670|39
1622110710000|2021-05-27 10:18:30|83697.1|83672.1|83703.3|83678.3|83705.8|83680.8|83696.9|83671.9|56
1622110720000|2021-05-27 10:18:40|83703.6|83678.6|83703.9|83678.9|83704.4|83679.4|83702.5|83677.5|34
1622110730000|2021-05-27 10:18:50|83703.7|83678.7|83701.7|83676.7|83706|83681|83700.3|83675.3|35
1622110740000|2021-05-27 10:19:00|83702.2|83677.2|83700.2|83675.2|83702.2|83677.2|83695.2|83670.2|45
1622110750000|2021-05-27 10:19:10|83700.3|83675.3|83700.5|83675.5|83703.6|83678.6|83695.6|83670.6|51
1622110760000|2021-05-27 10:19:20|83701|83676|83697.3|83672.3|83702.3|83677.3|83695.2|83670.2|55
1622110770000|2021-05-27 10:19:30|83697|83672|83701.6|83676.6|83703|83678|83696.7|83671.7|60
1622110780000|2021-05-27 10:19:40|83701.9|83676.9|83700|83675|83701.9|83676.9|83697.7|83672.7|40
1622110790000|2021-05-27 10:19:50|83699.8|83674.8|83699|83674|83701|83676|83696.3|83671.3|41
1622110800000|2021-05-27 10:20:00|83699.4|83674.4|83697.7|83672.7|83702.6|83677.6|83696.8|83671.8|58
1622110810000|2021-05-27 10:20:10|83697.8|83672.8|83702.6|83677.6|83703.5|83678.5|83697.8|83672.8|52
1622110820000|2021-05-27 10:20:20|83702.5|83677.5|83700|83675|83702.5|83677.5|83693.6|83668.6|58
1622110830000|2021-05-27 10:20:30|83700.2|83675.2|83697.5|83672.5|83701.2|83676.2|83693.1|83668.1|42
1622110840000|2021-05-27 10:20:40|83697.8|83672.8|83698.2|83673.2|83702.6|83677.6|83695.8|83670.8|52
1622110850000|2021-05-27 10:20:50|83698.7|83673.7|83701.5|83676.5|83705.9|83680.9|83697.5|83672.5|65
1622110860000|2021-05-27 10:21:00|83702|83677|83698.2|83673.2|83705.6|83680.6|83697.3|83672.3|44
1622110870000|2021-05-27 10:21:10|83699.1|83674.1|83695.8|83670.8|83699.1|83674.1|83693|83668|37
1622110880000|2021-05-27 10:21:20|83695.1|83670.1|83695.5|83670.5|83695.6|83670.6|83691.3|83666.3|44
1622110890000|2021-05-27 10:21:30|83695.3|83670.3|83695.2|83670.2|83699.7|83674.7|83694.5|83669.5|46
1622110900000|2021-05-27 10:21:40|83695.7|83670.7|83698.1|83673.1|83700.1|83675.1|83695.3|83670.3|39
1622110910000|2021-05-27 10:21:50|83698.8|83673.8|83698|83673|83700.3|83675.3|83696.1|83671.1|50
1622110920000|2021-05-27 10:22:00|83697.8|83672.8|83695.2|83670.2|83698.7|83673.7|83691.2|83666.2|59
1622110930000|2021-05-27 10:22:10|83694.6|83669.6|83715.4|83690.4|83715.4|83690.4|83694.6|83669.6|68
1622110940000|2021-05-27 10:22:20|83715.6|83690.6|83699.6|83674.6|83716.9|83691.9|83699.3|83674.3|61
1622110950000|2021-05-27 10:22:30|83700.6|83675.6|83699.3|83674.3|83703.4|83678.4|83693.3|83668.3|63
1622110960000|2021-05-27 10:22:40|83698.6|83673.6|83703.5|83678.5|83707.1|83682.1|83698.6|83673.6|53
1622110970000|2021-05-27 10:22:50|83703|83678|83697.8|83672.8|83703.3|83678.3|83697.1|83672.1|30
1622110980000|2021-05-27 10:23:00|83699.3|83674.3|83699.1|83674.1|83699.7|83674.7|83693.9|83668.9|47
1622110990000|2021-05-27 10:23:10|83699|83674|83701.9|83676.9|83703.3|83678.3|83699|83674|38
1622111000000|2021-05-27 10:23:20|83701.6|83676.6|83695.7|83670.7|83701.6|83676.6|83695.2|83670.2|41
1622111010000|2021-05-27 10:23:30|83695.8|83670.8|83690|83665|83697.7|83672.7|83689.3|83664.3|40
1622111020000|2021-05-27 10:23:40|83690.4|83665.4|83687.2|83662.2|83690.6|83665.6|83686|83661|53
1622111030000|2021-05-27 10:23:50|83686.4|83661.4|83681.1|83656.1|83687.8|83662.8|83678.6|83653.6|55
1622111040000|2021-05-27 10:24:00|83680.7|83655.7|83675|83650|83681.5|83656.5|83674.6|83649.6|54
1622111050000|2021-05-27 10:24:10|83675.3|83650.3|83673.5|83648.5|83675.5|83650.5|83673.4|83648.4|33
1622111060000|2021-05-27 10:24:20|83674.1|83649.1|83673.5|83648.5|83674.1|83649.1|83672.2|83647.2|38
1622111070000|2021-05-27 10:24:30|83672.8|83647.8|83673.3|83648.3|83674.4|83649.4|83670.8|83645.8|41
1622111080000|2021-05-27 10:24:40|83673.5|83648.5|83676.5|83651.5|83679.2|83654.2|83672.5|83647.5|35
1622111090000|2021-05-27 10:24:50|83677.1|83652.1|83676.9|83651.9|83681.7|83656.7|83676.5|83651.5|50
1622111100000|2021-05-27 10:25:00|83677.5|83652.5|83668.3|83643.3|83680|83655|83660.6|83635.6|46
1622111110000|2021-05-27 10:25:10|83668.6|83643.6|83661.5|83636.5|83668.8|83643.8|83661.5|83636.5|34
1622111120000|2021-05-27 10:25:20|83662.5|83637.5|83659|83634|83665.8|83640.8|83656.4|83631.4|46
1622111130000|2021-05-27 10:25:30|83658.4|83633.4|83658.4|83633.4|83661|83636|83656|83631|36
1622111140000|2021-05-27 10:25:40|83658.1|83633.1|83659.3|83634.3|83659.5|83634.5|83656.3|83631.3|43
1622111150000|2021-05-27 10:25:50|83660.3|83635.3|83661.8|83636.8|83665.6|83640.6|83659.6|83634.6|38
1622111160000|2021-05-27 10:26:00|83662.5|83637.5|83666|83641|83667.6|83642.6|83657.2|83632.2|49
1622111170000|2021-05-27 10:26:10|83666.2|83641.2|83675.4|83650.4|83677.7|83652.7|83664.7|83639.7|42
1622111180000|2021-05-27 10:26:20|83674.3|83649.3|83668.6|83643.6|83675.2|83650.2|83667.4|83642.4|62
1622111190000|2021-05-27 10:26:30|83668.9|83643.9|83656.2|83631.2|83669.7|83644.7|83655.7|83630.7|59
1622111200000|2021-05-27 10:26:40|83655.7|83630.7|83656.3|83631.3|83657.4|83632.4|83654.8|83629.8|45
1622111210000|2021-05-27 10:26:50|83656.9|83631.9|83667.5|83642.5|83668.6|83643.6|83655.7|83630.7|53
1622111220000|2021-05-27 10:27:00|83668.1|83643.1|83675.2|83650.2|83678.3|83653.3|83667.3|83642.3|52
1622111230000|2021-05-27 10:27:10|83675.8|83650.8|83671.8|83646.8|83675.8|83650.8|83671.3|83646.3|24
1622111240000|2021-05-27 10:27:20|83672.1|83647.1|83660|83635|83673.8|83648.8|83658.8|83633.8|57
1622111250000|2021-05-27 10:27:30|83658.9|83633.9|83652.9|83627.9|83660.1|83635.1|83645.7|83620.7|55
1622111260000|2021-05-27 10:27:40|83651.6|83626.6|83652.4|83627.4|83662|83637|83651|83626|56
1622111270000|2021-05-27 10:27:50|83652.1|83627.1|83650.2|83625.2|83655.5|83630.5|83649.2|83624.2|42
1622111280000|2021-05-27 10:28:00|83649.9|83624.9|83649.1|83624.1|83651.2|83626.2|83646.8|83621.8|44
1622111290000|2021-05-27 10:28:10|83648.8|83623.8|83642.3|83617.3|83649.4|83624.4|83642.3|83617.3|49
1622111300000|2021-05-27 10:28:20|83642.8|83617.8|83649.7|83624.7|83650.3|83625.3|83641.3|83616.3|44
1622111310000|2021-05-27 10:28:30|83648.4|83623.4|83644.2|83619.2|83655.4|83630.4|83641|83616|39
1622111320000|2021-05-27 10:28:40|83646.3|83621.3|83643.4|83618.4|83646.3|83621.3|83641|83616|53
1622111330000|2021-05-27 10:28:50|83644.3|83619.3|83654.9|83629.9|83656.6|83631.6|83644.3|83619.3|44
1622111340000|2021-05-27 10:29:00|83654.5|83629.5|83643.2|83618.2|83657.1|83632.1|83642.8|83617.8|17
1622111350000|2021-05-27 10:29:10|83642.7|83617.7|83639.6|83614.6|83644|83619|83638.3|83613.3|42
1622111360000|2021-05-27 10:29:20|83640.7|83615.7|83636.5|83611.5|83640.7|83615.7|83635|83610|55
1622111370000|2021-05-27 10:29:30|83634|83609|83627.4|83602.4|83634|83609|83623.2|83598.2|43
1622111380000|2021-05-27 10:29:40|83627|83602|83628.4|83603.4|83629.9|83604.9|83627|83602|36
1622111390000|2021-05-27 10:29:50|83628.3|83603.3|83606.1|83581.1|83628.7|83603.7|83603.1|83578.1|45
1622111400000|2021-05-27 10:30:00|83609.3|83584.3|83612.1|83587.1|83613.8|83588.8|83603|83578|48
1622111410000|2021-05-27 10:30:10|83612.5|83587.5|83607.7|83582.7|83613.8|83588.8|83605.6|83580.6|38
1622111420000|2021-05-27 10:30:20|83608.3|83583.3|83616.8|83591.8|83618.3|83593.3|83608.3|83583.3|58
1622111430000|2021-05-27 10:30:30|83616.3|83591.3|83601.5|83576.5|83619.3|83594.3|83595|83570|53
1622111440000|2021-05-27 10:30:40|83599.8|83574.8|83607.6|83582.6|83615|83590|83599.3|83574.3|49
1622111450000|2021-05-27 10:30:50|83607.3|83582.3|83599.6|83574.6|83607.6|83582.6|83599.5|83574.5|54
1622111460000|2021-05-27 10:31:00|83598.2|83573.2|83596.4|83571.4|83598.3|83573.3|83593|83568|47
1622111470000|2021-05-27 10:31:10|83596.6|83571.6|83618.5|83593.5|83619.9|83594.9|83595.7|83570.7|52
1622111480000|2021-05-27 10:31:20|83617.2|83592.2|83617.7|83592.7|83618.4|83593.4|83615.2|83590.2|39
1622111490000|2021-05-27 10:31:30|83617.9|83592.9|83621.6|83596.6|83622.9|83597.9|83617.3|83592.3|23
1622111500000|2021-05-27 10:31:40|83621.7|83596.7|83627.7|83602.7|83627.7|83602.7|83620.4|83595.4|50
1622111510000|2021-05-27 10:31:50|83627.3|83602.3|83626|83601|83628.2|83603.2|83624.4|83599.4|32
1622111520000|2021-05-27 10:32:00|83626.3|83601.3|83636.2|83611.2|83638.7|83613.7|83626.3|83601.3|60
1622111530000|2021-05-27 10:32:10|83635.4|83610.4|83633.3|83608.3|83636.8|83611.8|83633|83608|34
1622111540000|2021-05-27 10:32:20|83634.1|83609.1|83635.3|83610.3|83639|83614|83633.3|83608.3|41
1622111550000|2021-05-27 10:32:30|83634.7|83609.7|83634.1|83609.1|83637.4|83612.4|83633.8|83608.8|40
1622111560000|2021-05-27 10:32:40|83634.4|83609.4|83615.5|83590.5|83634.4|83609.4|83614|83589|51
1622111570000|2021-05-27 10:32:50|83615.8|83590.8|83613|83588|83616.1|83591.1|83612.6|83587.6|49
1622111580000|2021-05-27 10:33:00|83613.6|83588.6|83614.7|83589.7|83614.7|83589.7|83610.2|83585.2|43
1622111590000|2021-05-27 10:33:10|83614.9|83589.9|83613|83588|83615.1|83590.1|83611.8|83586.8|23
1622111600000|2021-05-27 10:33:20|83612.8|83587.8|83609.9|83584.9|83613.8|83588.8|83606.8|83581.8|55
1622111610000|2021-05-27 10:33:30|83609.4|83584.4|83618.2|83593.2|83618.3|83593.3|83608.7|83583.7|54
1622111620000|2021-05-27 10:33:40|83615.3|83590.3|83603.4|83578.4|83615.3|83590.3|83602.7|83577.7|46
1622111630000|2021-05-27 10:33:50|83603.2|83578.2|83600.2|83575.2|83604.4|83579.4|83597.3|83572.3|47
1622111640000|2021-05-27 10:34:00|83599|83574|83603.4|83578.4|83605.3|83580.3|83599|83574|50
1622111650000|2021-05-27 10:34:10|83603.5|83578.5|83602.2|83577.2|83605.4|83580.4|83601.2|83576.2|51
1622111660000|2021-05-27 10:34:20|83601.1|83576.1|83603.8|83578.8|83604.4|83579.4|83601.1|83576.1|44
1622111670000|2021-05-27 10:34:30|83603.5|83578.5|83603.3|83578.3|83603.8|83578.8|83602.7|83577.7|29
1622111680000|2021-05-27 10:34:40|83603.2|83578.2|83600.9|83575.9|83605.9|83580.9|83597.4|83572.4|53
1622111690000|2021-05-27 10:34:50|83601|83576|83603.5|83578.5|83603.6|83578.6|83599.5|83574.5|33
1622111700000|2021-05-27 10:35:00|83604.1|83579.1|83609.2|83584.2|83610.2|83585.2|83604.1|83579.1|33
1622111710000|2021-05-27 10:35:10|83609.6|83584.6|83608.4|83583.4|83610.3|83585.3|83607.9|83582.9|37
1622111720000|2021-05-27 10:35:20|83608.1|83583.1|83602.1|83577.1|83608.1|83583.1|83597.4|83572.4|59
1622111730000|2021-05-27 10:35:30|83602|83577|83599.3|83574.3|83603|83578|83598.2|83573.2|42
1622111740000|2021-05-27 10:35:40|83599.6|83574.6|83599.1|83574.1|83601.2|83576.2|83595.7|83570.7|52
1622111750000|2021-05-27 10:35:50|83599|83574|83599|83574|83599.9|83574.9|83597.7|83572.7|44
1622111760000|2021-05-27 10:36:00|83599.7|83574.7|83599.5|83574.5|83599.8|83574.8|83596.9|83571.9|30
1622111770000|2021-05-27 10:36:10|83597.6|83572.6|83593|83568|83599.1|83574.1|83592.6|83567.6|53
1622111780000|2021-05-27 10:36:20|83592.7|83567.7|83593.2|83568.2|83594.4|83569.4|83591.4|83566.4|40
1622111790000|2021-05-27 10:36:30|83593.4|83568.4|83590.5|83565.5|83593.4|83568.4|83589.6|83564.6|29
1622111800000|2021-05-27 10:36:40|83589.9|83564.9|83596.7|83571.7|83598.6|83573.6|83589.9|83564.9|40
1622111810000|2021-05-27 10:36:50|83596.6|83571.6|83602.5|83577.5|83602.5|83577.5|83596.4|83571.4|35
1622111820000|2021-05-27 10:37:00|83601.9|83576.9|83603|83578|83606.9|83581.9|83601.9|83576.9|29
1622111830000|2021-05-27 10:37:10|83603.1|83578.1|83592.4|83567.4|83603.3|83578.3|83591.1|83566.1|47
1622111840000|2021-05-27 10:37:20|83592.2|83567.2|83592.6|83567.6|83594.1|83569.1|83592|83567|39
1622111850000|2021-05-27 10:37:30|83592.4|83567.4|83595.5|83570.5|83598|83573|83592.2|83567.2|35
1622111860000|2021-05-27 10:37:40|83594.8|83569.8|83594.6|83569.6|83595.3|83570.3|83594.2|83569.2|27
1622111870000|2021-05-27 10:37:50|83594.7|83569.7|83594.2|83569.2|83595|83570|83593.2|83568.2|20
1622111880000|2021-05-27 10:38:00|83594|83569|83595|83570|83596.1|83571.1|83593.7|83568.7|33
1622111890000|2021-05-27 10:38:10|83595.1|83570.1|83593.4|83568.4|83595.3|83570.3|83593.3|83568.3|31
1622111900000|2021-05-27 10:38:20|83593.6|83568.6|83592.6|83567.6|83595.4|83570.4|83592.4|83567.4|23
1622111910000|2021-05-27 10:38:30|83591.9|83566.9|83598.1|83573.1|83598.4|83573.4|83591.9|83566.9|42
1622111920000|2021-05-27 10:38:40|83598.4|83573.4|83600.7|83575.7|83601.6|83576.6|83597|83572|29
1622111930000|2021-05-27 10:38:50|83600.9|83575.9|83593.4|83568.4|83600.9|83575.9|83593.2|83568.2|42
1622111940000|2021-05-27 10:39:00|83593.5|83568.5|83596.4|83571.4|83596.5|83571.5|83593.2|83568.2|27
1622111950000|2021-05-27 10:39:10|83596.2|83571.2|83598.4|83573.4|83598.4|83573.4|83594.6|83569.6|26
1622111960000|2021-05-27 10:39:20|83598.6|83573.6|83599.3|83574.3|83603.8|83578.8|83597.8|83572.8|45
1622111970000|2021-05-27 10:39:30|83599.5|83574.5|83603.4|83578.4|83604.1|83579.1|83597|83572|37
1622111980000|2021-05-27 10:39:40|83603.2|83578.2|83596.3|83571.3|83604.5|83579.5|83595.3|83570.3|28
1622111990000|2021-05-27 10:39:50|83596.2|83571.2|83594.1|83569.1|83598.6|83573.6|83593.3|83568.3|39
1622112000000|2021-05-27 10:40:00|83594|83569|83597.6|83572.6|83598.2|83573.2|83592.9|83567.9|40
1622112010000|2021-05-27 10:40:10|83596.7|83571.7|83590.7|83565.7|83598.5|83573.5|83590.7|83565.7|40
1622112020000|2021-05-27 10:40:20|83590|83565|83594.3|83569.3|83596.1|83571.1|83590|83565|50
1622112030000|2021-05-27 10:40:30|83593.8|83568.8|83592|83567|83597.6|83572.6|83588.9|83563.9|57
1622112040000|2021-05-27 10:40:40|83591.8|83566.8|83591.5|83566.5|83593.1|83568.1|83588|83563|34
1622112050000|2021-05-27 10:40:50|83591.8|83566.8|83590.9|83565.9|83593.6|83568.6|83589.9|83564.9|50
1622112060000|2021-05-27 10:41:00|83591.2|83566.2|83591.1|83566.1|83594|83569|83590.3|83565.3|37
1622112070000|2021-05-27 10:41:10|83591|83566|83590.4|83565.4|83592.2|83567.2|83587.5|83562.5|37
1622112080000|2021-05-27 10:41:20|83590.5|83565.5|83590.8|83565.8|83591.6|83566.6|83589.5|83564.5|33
1622112090000|2021-05-27 10:41:30|83590.6|83565.6|83588.7|83563.7|83591.8|83566.8|83586.9|83561.9|43
1622112100000|2021-05-27 10:41:40|83588.3|83563.3|83590|83565|83591.5|83566.5|83587.7|83562.7|40
1622112110000|2021-05-27 10:41:50|83589.6|83564.6|83590.5|83565.5|83591.9|83566.9|83589.3|83564.3|34
1622112120000|2021-05-27 10:42:00|83591.3|83566.3|83591.3|83566.3|83592.3|83567.3|83590.6|83565.6|35
1622112130000|2021-05-27 10:42:10|83591.4|83566.4|83591.5|83566.5|83591.6|83566.6|83589.7|83564.7|21
1622112140000|2021-05-27 10:42:20|83592.2|83567.2|83591.7|83566.7|83592.2|83567.2|83589.4|83564.4|32
1622112150000|2021-05-27 10:42:30|83590.9|83565.9|83592.6|83567.6|83593.2|83568.2|83589.8|83564.8|34
1622112160000|2021-05-27 10:42:40|83591.2|83566.2|83592.4|83567.4|83594.7|83569.7|83589.8|83564.8|35
1622112170000|2021-05-27 10:42:50|83592.1|83567.1|83591.7|83566.7|83592.6|83567.6|83590.1|83565.1|42
1622112180000|2021-05-27 10:43:00|83592|83567|83589.9|83564.9|83592.2|83567.2|83589.5|83564.5|29
1622112190000|2021-05-27 10:43:10|83590.1|83565.1|83589.4|83564.4|83590.1|83565.1|83588|83563|33
1622112200000|2021-05-27 10:43:20|83589.7|83564.7|83588.6|83563.6|83589.9|83564.9|83586.6|83561.6|37
1622112210000|2021-05-27 10:43:30|83588.3|83563.3|83589.7|83564.7|83589.7|83564.7|83587.8|83562.8|28
1622112220000|2021-05-27 10:43:40|83589.6|83564.6|83578.3|83553.3|83592.4|83567.4|83573|83548|56
1622112230000|2021-05-27 10:43:50|83577.5|83552.5|83578.3|83553.3|83578.5|83553.5|83577.1|83552.1|14
1622112240000|2021-05-27 10:44:00|83578.4|83553.4|83579.5|83554.5|83579.8|83554.8|83577.8|83552.8|27
1622112250000|2021-05-27 10:44:10|83579.6|83554.6|83578.5|83553.5|83580.9|83555.9|83578.2|83553.2|33
1622112260000|2021-05-27 10:44:20|83578|83553|83580.9|83555.9|83580.9|83555.9|83577.9|83552.9|19
1622112270000|2021-05-27 10:44:30|83580.8|83555.8|83581.4|83556.4|83581.9|83556.9|83580.1|83555.1|18
1622112280000|2021-05-27 10:44:40|83580.1|83555.1|83576|83551|83580.1|83555.1|83573|83548|43
1622112290000|2021-05-27 10:44:50|83578.1|83553.1|83584.5|83559.5|83589.4|83564.4|83578.1|83553.1|53
1622112300000|2021-05-27 10:45:00|83584.1|83559.1|83579.7|83554.7|83584.3|83559.3|83579|83554|44
1622112310000|2021-05-27 10:45:10|83579.4|83554.4|83580.3|83555.3|83582|83557|83577.2|83552.2|46
1622112320000|2021-05-27 10:45:20|83581.9|83556.9|83584.6|83559.6|83584.6|83559.6|83579.9|83554.9|30
1622112330000|2021-05-27 10:45:30|83585.5|83560.5|83596.1|83571.1|83601.7|83576.7|83585.5|83560.5|62
1622112340000|2021-05-27 10:45:40|83595.9|83570.9|83591.1|83566.1|83596.6|83571.6|83590.7|83565.7|52
1622112350000|2021-05-27 10:45:50|83590.2|83565.2|83591|83566|83592.7|83567.7|83590.2|83565.2|19
1622112360000|2021-05-27 10:46:00|83590.8|83565.8|83602.7|83577.7|83605.2|83580.2|83590.3|83565.3|43
1622112370000|2021-05-27 10:46:10|83602.2|83577.2|83606.1|83581.1|83607.3|83582.3|83602.2|83577.2|47
1622112380000|2021-05-27 10:46:20|83605.7|83580.7|83606|83581|83608.6|83583.6|83605.7|83580.7|38
1622112390000|2021-05-27 10:46:30|83605.9|83580.9|83594.6|83569.6|83607.7|83582.7|83592.4|83567.4|57
1622112400000|2021-05-27 10:46:40|83593.5|83568.5|83600.4|83575.4|83601|83576|83592.5|83567.5|44
1622112410000|2021-05-27 10:46:50|83601.2|83576.2|83600.6|83575.6|83607.5|83582.5|83599.4|83574.4|49
1622112420000|2021-05-27 10:47:00|83602.5|83577.5|83603|83578|83604.8|83579.8|83598.6|83573.6|41
1622112430000|2021-05-27 10:47:10|83602.6|83577.6|83604.8|83579.8|83605.8|83580.8|83601.7|83576.7|23
1622112440000|2021-05-27 10:47:20|83605.2|83580.2|83597|83572|83605.2|83580.2|83595.8|83570.8|26
1622112450000|2021-05-27 10:47:30|83597.6|83572.6|83603.1|83578.1|83608.7|83583.7|83597.4|83572.4|42
1622112460000|2021-05-27 10:47:40|83602.5|83577.5|83600.1|83575.1|83603.8|83578.8|83600.1|83575.1|45
1622112470000|2021-05-27 10:47:50|83600.2|83575.2|83588.6|83563.6|83601.8|83576.8|83586.4|83561.4|36
1622112480000|2021-05-27 10:48:00|83588.3|83563.3|83583.2|83558.2|83590.6|83565.6|83583.2|83558.2|35
1622112490000|2021-05-27 10:48:10|83582.6|83557.6|83584.3|83559.3|83584.5|83559.5|83582.4|83557.4|26
1622112500000|2021-05-27 10:48:20|83584.5|83559.5|83582|83557|83584.6|83559.6|83579.4|83554.4|30
1622112510000|2021-05-27 10:48:30|83581.9|83556.9|83580.1|83555.1|83581.9|83556.9|83578.7|83553.7|37
1622112520000|2021-05-27 10:48:40|83580.3|83555.3|83584.4|83559.4|83585.2|83560.2|83579.4|83554.4|37
1622112530000|2021-05-27 10:48:50|83584.1|83559.1|83580.7|83555.7|83589.6|83564.6|83579.9|83554.9|55
1622112540000|2021-05-27 10:49:00|83581|83556|83575.9|83550.9|83581.4|83556.4|83575.9|83550.9|39
1622112550000|2021-05-27 10:49:10|83576|83551|83572.8|83547.8|83577.2|83552.2|83571.2|83546.2|38
1622112560000|2021-05-27 10:49:20|83572|83547|83569.2|83544.2|83572.1|83547.1|83567.9|83542.9|39
1622112570000|2021-05-27 10:49:30|83569.8|83544.8|83569.3|83544.3|83573.7|83548.7|83564.8|83539.8|54
1622112580000|2021-05-27 10:49:40|83567.9|83542.9|83568.9|83543.9|83571|83546|83566.9|83541.9|40
1622112590000|2021-05-27 10:49:50|83569|83544|83567.4|83542.4|83569|83544|83564.7|83539.7|47
1622112600000|2021-05-27 10:50:00|83566.3|83541.3|83563.8|83538.8|83566.3|83541.3|83563.5|83538.5|24
1622112610000|2021-05-27 10:50:10|83563.5|83538.5|83573.1|83548.1|83573.8|83548.8|83561.8|83536.8|38
1622112620000|2021-05-27 10:50:20|83573.2|83548.2|83575.3|83550.3|83578.2|83553.2|83572.7|83547.7|37
1622112630000|2021-05-27 10:50:30|83576.1|83551.1|83568.9|83543.9|83576.2|83551.2|83568.8|83543.8|36
1622112640000|2021-05-27 10:50:40|83569.5|83544.5|83574|83549|83574.1|83549.1|83569.4|83544.4|40
1622112650000|2021-05-27 10:50:50|83573.1|83548.1|83574.2|83549.2|83575.3|83550.3|83572.7|83547.7|25
1622112660000|2021-05-27 10:51:00|83574.4|83549.4|83567.6|83542.6|83574.4|83549.4|83567.5|83542.5|33
1622112670000|2021-05-27 10:51:10|83567.5|83542.5|83567.9|83542.9|83569.5|83544.5|83566.7|83541.7|24
1622112680000|2021-05-27 10:51:20|83568.6|83543.6|83563.8|83538.8|83568.9|83543.9|83563.2|83538.2|31
1622112690000|2021-05-27 10:51:30|83564.2|83539.2|83562.9|83537.9|83564.2|83539.2|83562.2|83537.2|23
1622112700000|2021-05-27 10:51:40|83563|83538|83563.9|83538.9|83563.9|83538.9|83562.3|83537.3|14
1622112710000|2021-05-27 10:51:50|83564.1|83539.1|83564.5|83539.5|83564.5|83539.5|83562.8|83537.8|13
1622112720000|2021-05-27 10:52:00|83564.1|83539.1|83563.5|83538.5|83565.5|83540.5|83561.8|83536.8|36
1622112730000|2021-05-27 10:52:10|83562.9|83537.9|83563.6|83538.6|83564.9|83539.9|83561.7|83536.7|26
1622112740000|2021-05-27 10:52:20|83563.9|83538.9|83567.1|83542.1|83568.3|83543.3|83563.5|83538.5|21
1622112750000|2021-05-27 10:52:30|83566.9|83541.9|83568.3|83543.3|83568.7|83543.7|83566.1|83541.1|15
1622112760000|2021-05-27 10:52:40|83568.4|83543.4|83568.5|83543.5|83568.6|83543.6|83567.4|83542.4|8
1622112770000|2021-05-27 10:52:50|83568.6|83543.6|83577.4|83552.4|83578.3|83553.3|83566.7|83541.7|48
1622112780000|2021-05-27 10:53:00|83577.1|83552.1|83577.6|83552.6|83578.4|83553.4|83576|83551|15
1622112790000|2021-05-27 10:53:10|83577.3|83552.3|83577.2|83552.2|83577.7|83552.7|83576.4|83551.4|26
1622112800000|2021-05-27 10:53:20|83577.1|83552.1|83576.7|83551.7|83577.2|83552.2|83575.5|83550.5|25
1622112810000|2021-05-27 10:53:30|83576.3|83551.3|83577.4|83552.4|83578|83553|83576.2|83551.2|28
1622112820000|2021-05-27 10:53:40|83577.1|83552.1|83578.6|83553.6|83578.8|83553.8|83576.9|83551.9|26
1622112830000|2021-05-27 10:53:50|83578.1|83553.1|83578.5|83553.5|83579|83554|83577.9|83552.9|14
1622112840000|2021-05-27 10:54:00|83578.4|83553.4|83590.1|83565.1|83591|83566|83578.3|83553.3|31
1622112850000|2021-05-27 10:54:10|83590|83565|83596.9|83571.9|83597|83572|83589.9|83564.9|28
1622112860000|2021-05-27 10:54:20|83596.8|83571.8|83588.1|83563.1|83597.1|83572.1|83587.8|83562.8|44
1622112870000|2021-05-27 10:54:30|83588.4|83563.4|83590|83565|83590|83565|83587.3|83562.3|42
1622112880000|2021-05-27 10:54:40|83589.6|83564.6|83587.9|83562.9|83589.6|83564.6|83575.6|83550.6|60
1622112890000|2021-05-27 10:54:50|83587.8|83562.8|83589.8|83564.8|83591.1|83566.1|83578.6|83553.6|53
1622112900000|2021-05-27 10:55:00|83589.7|83564.7|83582.4|83557.4|83590.5|83565.5|83579.3|83554.3|44
1622112910000|2021-05-27 10:55:10|83582.1|83557.1|83583.8|83558.8|83584.7|83559.7|83581.9|83556.9|28
1622112920000|2021-05-27 10:55:20|83584.1|83559.1|83590.8|83565.8|83591|83566|83583.9|83558.9|45
1622112930000|2021-05-27 10:55:30|83590.2|83565.2|83586.1|83561.1|83591|83566|83583.3|83558.3|37
1622112940000|2021-05-27 10:55:40|83586|83561|83590.8|83565.8|83591|83566|83585.9|83560.9|38
1622112950000|2021-05-27 10:55:50|83590.9|83565.9|83592.9|83567.9|83595.6|83570.6|83590.7|83565.7|37
1622112960000|2021-05-27 10:56:00|83592.3|83567.3|83590.2|83565.2|83592.3|83567.3|83589.9|83564.9|35
1622112970000|2021-05-27 10:56:10|83589.9|83564.9|83589.4|83564.4|83590|83565|83588.6|83563.6|40
1622112980000|2021-05-27 10:56:20|83589.3|83564.3|83577.4|83552.4|83589.4|83564.4|83575.6|83550.6|36
1622112990000|2021-05-27 10:56:30|83577.2|83552.2|83563.9|83538.9|83577.2|83552.2|83563.9|83538.9|53
1622113000000|2021-05-27 10:56:40|83564.4|83539.4|83567.7|83542.7|83567.8|83542.8|83563.3|83538.3|36
1622113010000|2021-05-27 10:56:50|83567.6|83542.6|83571.7|83546.7|83571.7|83546.7|83567.6|83542.6|36
1622113020000|2021-05-27 10:57:00|83572.7|83547.7|83581.8|83556.8|83582.7|83557.7|83572.1|83547.1|51
1622113030000|2021-05-27 10:57:10|83582.2|83557.2|83587.1|83562.1|83587.8|83562.8|83581.6|83556.6|40
1622113040000|2021-05-27 10:57:20|83587.4|83562.4|83585.3|83560.3|83587.5|83562.5|83585|83560|32
1622113050000|2021-05-27 10:57:30|83585.2|83560.2|83598.9|83573.9|83599.8|83574.8|83585.2|83560.2|43
1622113060000|2021-05-27 10:57:40|83598.7|83573.7|83596.7|83571.7|83598.8|83573.8|83596.3|83571.3|27
1622113070000|2021-05-27 10:57:50|83596.5|83571.5|83595|83570|83598|83573|83593.3|83568.3|49
1622113080000|2021-05-27 10:58:00|83594.8|83569.8|83604|83579|83604.3|83579.3|83594.8|83569.8|54
1622113090000|2021-05-27 10:58:10|83604.2|83579.2|83588.1|83563.1|83604.2|83579.2|83586.5|83561.5|51
1622113100000|2021-05-27 10:58:20|83588|83563|83581|83556|83588.6|83563.6|83578|83553|55
1622113110000|2021-05-27 10:58:30|83581.2|83556.2|83586.5|83561.5|83587.1|83562.1|83581.1|83556.1|38
1622113120000|2021-05-27 10:58:40|83586.9|83561.9|83580.9|83555.9|83587.8|83562.8|83580|83555|42
1622113130000|2021-05-27 10:58:50|83580|83555|83579.2|83554.2|83589|83564|83578.4|83553.4|47
1622113140000|2021-05-27 10:59:00|83580.3|83555.3|83578.5|83553.5|83581.6|83556.6|83577.9|83552.9|38
1622113150000|2021-05-27 10:59:10|83577.9|83552.9|83565.9|83540.9|83577.9|83552.9|83565.4|83540.4|50
1622113160000|2021-05-27 10:59:20|83566.4|83541.4|83567.1|83542.1|83568.5|83543.5|83563.3|83538.3|39
1622113170000|2021-05-27 10:59:30|83565.8|83540.8|83571.3|83546.3|83571.3|83546.3|83565.8|83540.8|33
1622113180000|2021-05-27 10:59:40|83571.8|83546.8|83585|83560|83585.4|83560.4|83570|83545|57
1622113190000|2021-05-27 10:59:50|83584.5|83559.5|83584.7|83559.7|83585.9|83560.9|83582.6|83557.6|47
1622113200000|2021-05-27 11:00:00|83584.1|83559.1|83586|83561|83590.5|83565.5|83578.5|83553.5|64
1622113210000|2021-05-27 11:00:10|83586.8|83561.8|83589.5|83564.5|83589.9|83564.9|83584.3|83559.3|51
1622113220000|2021-05-27 11:00:20|83589.4|83564.4|83585.2|83560.2|83591|83566|83584.4|83559.4|35
1622113230000|2021-05-27 11:00:30|83584.7|83559.7|83585|83560|83585.9|83560.9|83584.1|83559.1|36
1622113240000|2021-05-27 11:00:40|83585.4|83560.4|83585.4|83560.4|83586.6|83561.6|83585.4|83560.4|36
1622113250000|2021-05-27 11:00:50|83585.5|83560.5|83588.4|83563.4|83589.6|83564.6|83585.3|83560.3|44
1622113260000|2021-05-27 11:01:00|83588.7|83563.7|83585.1|83560.1|83592.8|83567.8|83582.8|83557.8|53
1622113270000|2021-05-27 11:01:10|83584.6|83559.6|83588.7|83563.7|83588.8|83563.8|83583.6|83558.6|41
1622113280000|2021-05-27 11:01:20|83588.6|83563.6|83590.6|83565.6|83591.1|83566.1|83587.9|83562.9|36
1622113290000|2021-05-27 11:01:30|83590.5|83565.5|83591.3|83566.3|83592.3|83567.3|83588|83563|47
1622113300000|2021-05-27 11:01:40|83591.2|83566.2|83592.2|83567.2|83592.2|83567.2|83588.8|83563.8|32
1622113310000|2021-05-27 11:01:50|83591.9|83566.9|83588.8|83563.8|83594.1|83569.1|83587.8|83562.8|55
1622113320000|2021-05-27 11:02:00|83588.6|83563.6|83586.3|83561.3|83588.8|83563.8|83585.9|83560.9|35
1622113330000|2021-05-27 11:02:10|83585.6|83560.6|83581.3|83556.3|83585.6|83560.6|83579.1|83554.1|47
1622113340000|2021-05-27 11:02:20|83581.5|83556.5|83575.9|83550.9|83582.2|83557.2|83568.1|83543.1|49
1622113350000|2021-05-27 11:02:30|83576.1|83551.1|83568.8|83543.8|83576.1|83551.1|83559.4|83534.4|50
1622113360000|2021-05-27 11:02:40|83568.4|83543.4|83572.9|83547.9|83576.3|83551.3|83567.6|83542.6|57
1622113370000|2021-05-27 11:02:50|83573.2|83548.2|83575.4|83550.4|83576.5|83551.5|83561.1|83536.1|63
1622113380000|2021-05-27 11:03:00|83574.9|83549.9|83577.6|83552.6|83577.8|83552.8|83574.4|83549.4|26
1622113390000|2021-05-27 11:03:10|83577.2|83552.2|83569.5|83544.5|83578.1|83553.1|83564|83539|35
1622113400000|2021-05-27 11:03:20|83569.1|83544.1|83558.5|83533.5|83571|83546|83556.5|83531.5|38
1622113410000|2021-05-27 11:03:30|83558|83533|83558.5|83533.5|83560.2|83535.2|83557.1|83532.1|21
1622113420000|2021-05-27 11:03:40|83558.4|83533.4|83562|83537|83565.8|83540.8|83558.4|83533.4|40
1622113430000|2021-05-27 11:03:50|83562.1|83537.1|83575.3|83550.3|83575.3|83550.3|83561.5|83536.5|55
1622113440000|2021-05-27 11:04:00|83576.1|83551.1|83578.7|83553.7|83585.1|83560.1|83573.5|83548.5|45
1622113450000|2021-05-27 11:04:10|83578.4|83553.4|83588|83563|83588.5|83563.5|83570.7|83545.7|57
1622113460000|2021-05-27 11:04:20|83587.2|83562.2|83582.1|83557.1|83590.4|83565.4|83581|83556|31
1622113470000|2021-05-27 11:04:30|83582.2|83557.2|83574.3|83549.3|83582.2|83557.2|83573.9|83548.9|37
1622113480000|2021-05-27 11:04:40|83574.9|83549.9|83574.5|83549.5|83575.1|83550.1|83573|83548|31
1622113490000|2021-05-27 11:04:50|83574|83549|83582.7|83557.7|83584.5|83559.5|83573.9|83548.9|53
1622113500000|2021-05-27 11:05:00|83580.8|83555.8|83586|83561|83587.7|83562.7|83580.5|83555.5|66
1622113510000|2021-05-27 11:05:10|83585.9|83560.9|83585.1|83560.1|83587.6|83562.6|83577.7|83552.7|57
1622113520000|2021-05-27 11:05:20|83585.2|83560.2|83582.1|83557.1|83586.5|83561.5|83580.7|83555.7|50
1622113530000|2021-05-27 11:05:30|83583.2|83558.2|83591.5|83566.5|83592.2|83567.2|83582.3|83557.3|61
1622113540000|2021-05-27 11:05:40|83591|83566|83589|83564|83591.6|83566.6|83584.9|83559.9|52
1622113550000|2021-05-27 11:05:50|83588.3|83563.3|83601.4|83576.4|83602.7|83577.7|83587.3|83562.3|55
1622113560000|2021-05-27 11:06:00|83600.5|83575.5|83606.3|83581.3|83606.3|83581.3|83597.5|83572.5|51
1622113570000|2021-05-27 11:06:10|83606|83581|83608.8|83583.8|83609.3|83584.3|83605.2|83580.2|43
1622113580000|2021-05-27 11:06:20|83607.9|83582.9|83604.2|83579.2|83608|83583|83601.5|83576.5|35
1622113590000|2021-05-27 11:06:30|83604.3|83579.3|83609.5|83584.5|83609.5|83584.5|83603.3|83578.3|38
1622113600000|2021-05-27 11:06:40|83609.4|83584.4|83607.2|83582.2|83609.8|83584.8|83605.8|83580.8|42
1622113610000|2021-05-27 11:06:50|83607.6|83582.6|83595.6|83570.6|83607.9|83582.9|83594.6|83569.6|43
1622113620000|2021-05-27 11:07:00|83596.6|83571.6|83586.9|83561.9|83596.6|83571.6|83583.4|83558.4|52
1622113630000|2021-05-27 11:07:10|83585.9|83560.9|83597.9|83572.9|83600.1|83575.1|83579|83554|49
1622113640000|2021-05-27 11:07:20|83596.9|83571.9|83596|83571|83599.1|83574.1|83591.1|83566.1|48
1622113650000|2021-05-27 11:07:30|83592.3|83567.3|83595.4|83570.4|83596.7|83571.7|83588.5|83563.5|36
1622113660000|2021-05-27 11:07:40|83594.8|83569.8|83591.7|83566.7|83594.8|83569.8|83579|83554|53
1622113670000|2021-05-27 11:07:50|83593|83568|83582.3|83557.3|83594|83569|83582.1|83557.1|53
1622113680000|2021-05-27 11:08:00|83583.2|83558.2|83584.9|83559.9|83591.7|83566.7|83582|83557|45
1622113690000|2021-05-27 11:08:10|83585.8|83560.8|83580.2|83555.2|83586|83561|83573.2|83548.2|71
1622113700000|2021-05-27 11:08:20|83580.1|83555.1|83583.4|83558.4|83584.1|83559.1|83576.3|83551.3|53
1622113710000|2021-05-27 11:08:30|83583.1|83558.1|83593.9|83568.9|83594.4|83569.4|83583.1|83558.1|65
1622113720000|2021-05-27 11:08:40|83593.6|83568.6|83591.8|83566.8|83596.1|83571.1|83590.3|83565.3|51
1622113730000|2021-05-27 11:08:50|83591.5|83566.5|83575|83550|83591.5|83566.5|83572.7|83547.7|58
1622113740000|2021-05-27 11:09:00|83575.6|83550.6|83572.4|83547.4|83576.9|83551.9|83572|83547|54
1622113750000|2021-05-27 11:09:10|83573.6|83548.6|83579.8|83554.8|83582.6|83557.6|83573.2|83548.2|53
1622113760000|2021-05-27 11:09:20|83580|83555|83577.9|83552.9|83583.4|83558.4|83575.4|83550.4|60
1622113770000|2021-05-27 11:09:30|83577.8|83552.8|83577.2|83552.2|83581.5|83556.5|83576.4|83551.4|47
1622113780000|2021-05-27 11:09:40|83576.7|83551.7|83581.6|83556.6|83581.8|83556.8|83576.5|83551.5|51
1622113790000|2021-05-27 11:09:50|83581.4|83556.4|83581.5|83556.5|83588.1|83563.1|83579.7|83554.7|60
1622113800000|2021-05-27 11:10:00|83581.7|83556.7|83582.2|83557.2|83587.8|83562.8|83576.9|83551.9|61
1622113810000|2021-05-27 11:10:10|83583.1|83558.1|83574.2|83549.2|83583.1|83558.1|83573.9|83548.9|47
1622113820000|2021-05-27 11:10:20|83573.8|83548.8|83566.5|83541.5|83583|83558|83564|83539|54
1622113830000|2021-05-27 11:10:30|83566.4|83541.4|83573.6|83548.6|83577.2|83552.2|83562.7|83537.7|65
1622113840000|2021-05-27 11:10:40|83574.2|83549.2|83579.8|83554.8|83581.5|83556.5|83567.9|83542.9|70
1622113850000|2021-05-27 11:10:50|83580.8|83555.8|83572.9|83547.9|83582.4|83557.4|83572.9|83547.9|61
1622113860000|2021-05-27 11:11:00|83573.2|83548.2|83565.5|83540.5|83574.6|83549.6|83564.9|83539.9|55
1622113870000|2021-05-27 11:11:10|83565.9|83540.9|83561.1|83536.1|83565.9|83540.9|83560.1|83535.1|40
1622113880000|2021-05-27 11:11:20|83561.5|83536.5|83561.3|83536.3|83563.1|83538.1|83559|83534|37
1622113890000|2021-05-27 11:11:30|83558.9|83533.9|83558.3|83533.3|83561.4|83536.4|83554|83529|46
1622113900000|2021-05-27 11:11:40|83557.9|83532.9|83560.7|83535.7|83561.3|83536.3|83555.9|83530.9|45
1622113910000|2021-05-27 11:11:50|83560.5|83535.5|83562.9|83537.9|83562.9|83537.9|83558.2|83533.2|52
1622113920000|2021-05-27 11:12:00|83562.3|83537.3|83568.6|83543.6|83568.7|83543.7|83559|83534|57
1622113930000|2021-05-27 11:12:10|83569.1|83544.1|83570.3|83545.3|83572.4|83547.4|83566.6|83541.6|46
1622113940000|2021-05-27 11:12:20|83569.9|83544.9|83569.9|83544.9|83571.3|83546.3|83566.9|83541.9|37
1622113950000|2021-05-27 11:12:30|83569.7|83544.7|83567.3|83542.3|83572|83547|83566.3|83541.3|48
1622113960000|2021-05-27 11:12:40|83569.1|83544.1|83575.4|83550.4|83576.2|83551.2|83566.8|83541.8|45
1622113970000|2021-05-27 11:12:50|83575.2|83550.2|83567.3|83542.3|83575.8|83550.8|83565.9|83540.9|40
1622113980000|2021-05-27 11:13:00|83567|83542|83560.4|83535.4|83567.7|83542.7|83558.8|83533.8|55
1622113990000|2021-05-27 11:13:10|83560.2|83535.2|83572.7|83547.7|83576.5|83551.5|83556|83531|65
1622114000000|2021-05-27 11:13:20|83571.4|83546.4|83569.2|83544.2|83573.8|83548.8|83569.2|83544.2|56
1622114010000|2021-05-27 11:13:30|83569|83544|83571.3|83546.3|83571.3|83546.3|83560.2|83535.2|69
1622114020000|2021-05-27 11:13:40|83572.3|83547.3|83576.8|83551.8|83580|83555|83571.3|83546.3|61
1622114030000|2021-05-27 11:13:50|83576.5|83551.5|83577.2|83552.2|83577.2|83552.2|83567.4|83542.4|49
1622114040000|2021-05-27 11:14:00|83583.7|83558.7|83590.9|83565.9|83593|83568|83582.6|83557.6|51
1622114050000|2021-05-27 11:14:10|83589.9|83564.9|83597.5|83572.5|83599|83574|83589.8|83564.8|53
1622114060000|2021-05-27 11:14:20|83596.8|83571.8|83600.9|83575.9|83602.7|83577.7|83596.6|83571.6|56
1622114070000|2021-05-27 11:14:30|83600.8|83575.8|83603.4|83578.4|83603.4|83578.4|83598.5|83573.5|35
1622114080000|2021-05-27 11:14:40|83603.2|83578.2|83610.1|83585.1|83610.2|83585.2|83603.2|83578.2|39
1622114090000|2021-05-27 11:14:50|83610.2|83585.2|83605.7|83580.7|83611.9|83586.9|83602.8|83577.8|37
1622114100000|2021-05-27 11:15:00|83605.6|83580.6|83602.9|83577.9|83605.6|83580.6|83587.8|83562.8|69
1622114110000|2021-05-27 11:15:10|83604.8|83579.8|83603.5|83578.5|83605.6|83580.6|83600.8|83575.8|47
1622114120000|2021-05-27 11:15:20|83603.6|83578.6|83601.6|83576.6|83604|83579|83596.2|83571.2|56
1622114130000|2021-05-27 11:15:30|83601.7|83576.7|83592.1|83567.1|83603.3|83578.3|83589.3|83564.3|57
1622114140000|2021-05-27 11:15:40|83591.6|83566.6|83581.6|83556.6|83591.6|83566.6|83580.5|83555.5|52
1622114150000|2021-05-27 11:15:50|83582.2|83557.2|83583.4|83558.4|83585.3|83560.3|83579.9|83554.9|40
1622114160000|2021-05-27 11:16:00|83583.8|83558.8|83590.3|83565.3|83590.5|83565.5|83583.7|83558.7|43
1622114170000|2021-05-27 11:16:10|83589.5|83564.5|83586.7|83561.7|83590.9|83565.9|83585.4|83560.4|34
1622114180000|2021-05-27 11:16:20|83586.5|83561.5|83586.4|83561.4|83588.9|83563.9|83585.6|83560.6|35
1622114190000|2021-05-27 11:16:30|83578.5|83553.5|83567.4|83542.4|83578.5|83553.5|83562.2|83537.2|60
1622114200000|2021-05-27 11:16:40|83568.3|83543.3|83570.5|83545.5|83571.6|83546.6|83567.2|83542.2|45
1622114210000|2021-05-27 11:16:50|83571.3|83546.3|83570.9|83545.9|83572.5|83547.5|83570.9|83545.9|29
1622114220000|2021-05-27 11:17:00|83571.3|83546.3|83575|83550|83575.6|83550.6|83570.7|83545.7|35
1622114230000|2021-05-27 11:17:10|83575.8|83550.8|83566.9|83541.9|83578.4|83553.4|83566.1|83541.1|53
1622114240000|2021-05-27 11:17:20|83566.3|83541.3|83565.2|83540.2|83569.9|83544.9|83564.9|83539.9|53
1622114250000|2021-05-27 11:17:30|83565.3|83540.3|83564.2|83539.2|83565.6|83540.6|83563|83538|47
1622114260000|2021-05-27 11:17:40|83563.9|83538.9|83563|83538|83564|83539|83551.8|83526.8|48
1622114270000|2021-05-27 11:17:50|83562.6|83537.6|83566.5|83541.5|83568.1|83543.1|83562.6|83537.6|54
1622114280000|2021-05-27 11:18:00|83566.9|83541.9|83566.6|83541.6|83567.7|83542.7|83565.6|83540.6|52
1622114290000|2021-05-27 11:18:10|83566.7|83541.7|83562.2|83537.2|83567|83542|83562.2|83537.2|34
1622114300000|2021-05-27 11:18:20|83560.6|83535.6|83562.3|83537.3|83564.1|83539.1|83558.2|83533.2|57
1622114310000|2021-05-27 11:18:30|83562.4|83537.4|83563.9|83538.9|83568.1|83543.1|83561.3|83536.3|47
1622114320000|2021-05-27 11:18:40|83563.5|83538.5|83565.1|83540.1|83566.4|83541.4|83563.5|83538.5|38
1622114330000|2021-05-27 11:18:50|83565.4|83540.4|83562.9|83537.9|83565.8|83540.8|83561.4|83536.4|38
1622114340000|2021-05-27 11:19:00|83563|83538|83564.7|83539.7|83565.5|83540.5|83562.5|83537.5|35
1622114350000|2021-05-27 11:19:10|83564.1|83539.1|83560.1|83535.1|83564.9|83539.9|83557.5|83532.5|53
1622114360000|2021-05-27 11:19:20|83561.1|83536.1|83561.5|83536.5|83562.2|83537.2|83556.3|83531.3|49
1622114370000|2021-05-27 11:19:30|83561.1|83536.1|83561|83536|83561.9|83536.9|83559.3|83534.3|30
1622114380000|2021-05-27 11:19:40|83560.9|83535.9|83562|83537|83563.4|83538.4|83560.9|83535.9|23
1622114390000|2021-05-27 11:19:50|83562.1|83537.1|83566.2|83541.2|83568|83543|83561.9|83536.9|39
1622114400000|2021-05-27 11:20:00|83566.8|83541.8|83566.1|83541.1|83567.7|83542.7|83564.4|83539.4|48
1622114410000|2021-05-27 11:20:10|83566.5|83541.5|83569.6|83544.6|83569.6|83544.6|83566|83541|49
1622114420000|2021-05-27 11:20:20|83570.2|83545.2|83567.9|83542.9|83570.3|83545.3|83564.8|83539.8|41
1622114430000|2021-05-27 11:20:30|83567.7|83542.7|83568.4|83543.4|83568.9|83543.9|83566.9|83541.9|25
1622114440000|2021-05-27 11:20:40|83568.6|83543.6|83567.3|83542.3|83570.6|83545.6|83566.8|83541.8|27
1622114450000|2021-05-27 11:20:50|83566.9|83541.9|83568.9|83543.9|83568.9|83543.9|83565.9|83540.9|28
1622114460000|2021-05-27 11:21:00|83568.2|83543.2|83579.6|83554.6|83579.6|83554.6|83568.2|83543.2|51
1622114470000|2021-05-27 11:21:10|83578.6|83553.6|83579.7|83554.7|83580.4|83555.4|83577.7|83552.7|46
1622114480000|2021-05-27 11:21:20|83579.4|83554.4|83563.5|83538.5|83579.4|83554.4|83562.6|83537.6|54
1622114490000|2021-05-27 11:21:30|83563.3|83538.3|83562.3|83537.3|83565.9|83540.9|83559.1|83534.1|60
1622114500000|2021-05-27 11:21:40|83562.4|83537.4|83563.7|83538.7|83566.9|83541.9|83561.3|83536.3|56
1622114510000|2021-05-27 11:21:50|83564.1|83539.1|83561.6|83536.6|83565|83540|83558|83533|60
1622114520000|2021-05-27 11:22:00|83560.9|83535.9|83561.1|83536.1|83562.1|83537.1|83558.9|83533.9|32
1622114530000|2021-05-27 11:22:10|83561.4|83536.4|83555.9|83530.9|83561.4|83536.4|83555.8|83530.8|27
1622114540000|2021-05-27 11:22:20|83556.3|83531.3|83557.8|83532.8|83564.5|83539.5|83555.8|83530.8|55
1622114550000|2021-05-27 11:22:30|83557.6|83532.6|83557.2|83532.2|83560.4|83535.4|83557.1|83532.1|29
1622114560000|2021-05-27 11:22:40|83556.7|83531.7|83570.2|83545.2|83574.4|83549.4|83549.1|83524.1|61
1622114570000|2021-05-27 11:22:50|83570.7|83545.7|83573.1|83548.1|83575.4|83550.4|83569.4|83544.4|58
1622114580000|2021-05-27 11:23:00|83573.2|83548.2|83580.2|83555.2|83580.9|83555.9|83569.8|83544.8|54
1622114590000|2021-05-27 11:23:10|83580|83555|83571.9|83546.9|83580|83555|83570.8|83545.8|54
1622114600000|2021-05-27 11:23:20|83573.1|83548.1|83573.8|83548.8|83575.5|83550.5|83569.2|83544.2|42
1622114610000|2021-05-27 11:23:30|83573.9|83548.9|83578.3|83553.3|83578.8|83553.8|83573.7|83548.7|48
1622114620000|2021-05-27 11:23:40|83578.4|83553.4|83575.7|83550.7|83578.4|83553.4|83570.3|83545.3|46
1622114630000|2021-05-27 11:23:50|83574.6|83549.6|83571.2|83546.2|83575.7|83550.7|83569.8|83544.8|40
1622114640000|2021-05-27 11:24:00|83570.9|83545.9|83569.9|83544.9|83570.9|83545.9|83569.2|83544.2|37
1622114650000|2021-05-27 11:24:10|83569.8|83544.8|83568.6|83543.6|83571.1|83546.1|83568.3|83543.3|37
1622114660000|2021-05-27 11:24:20|83568.4|83543.4|83563.3|83538.3|83568.8|83543.8|83555.1|83530.1|39
1622114670000|2021-05-27 11:24:30|83562.6|83537.6|83568|83543|83573|83548|83562.6|83537.6|66
1622114680000|2021-05-27 11:24:40|83568.8|83543.8|83570.4|83545.4|83571|83546|83567.4|83542.4|63
1622114690000|2021-05-27 11:24:50|83569.6|83544.6|83569.6|83544.6|83571.5|83546.5|83568.6|83543.6|25
1622114700000|2021-05-27 11:25:00|83569.3|83544.3|83564|83539|83569.3|83544.3|83556.6|83531.6|58
1622114710000|2021-05-27 11:25:10|83563.6|83538.6|83558.9|83533.9|83563.6|83538.6|83553.6|83528.6|69
1622114720000|2021-05-27 11:25:20|83559|83534|83566.9|83541.9|83567.9|83542.9|83558.7|83533.7|66
1622114730000|2021-05-27 11:25:30|83565.4|83540.4|83562.7|83537.7|83570.6|83545.6|83562.4|83537.4|64
1622114740000|2021-05-27 11:25:40|83562.3|83537.3|83562.3|83537.3|83562.7|83537.7|83558.9|83533.9|60
1622114750000|2021-05-27 11:25:50|83562|83537|83562.9|83537.9|83564|83539|83561.4|83536.4|34
1622114760000|2021-05-27 11:26:00|83562.8|83537.8|83560.8|83535.8|83564|83539|83560.1|83535.1|45
1622114770000|2021-05-27 11:26:10|83560.9|83535.9|83563.2|83538.2|83563.9|83538.9|83560.6|83535.6|29
1622114780000|2021-05-27 11:26:20|83563.5|83538.5|83565.5|83540.5|83566.5|83541.5|83561.7|83536.7|50
1622114790000|2021-05-27 11:26:30|83565.4|83540.4|83573.1|83548.1|83573.1|83548.1|83565.4|83540.4|35
1622114800000|2021-05-27 11:26:40|83573|83548|83568.4|83543.4|83573.3|83548.3|83563.1|83538.1|51
1622114810000|2021-05-27 11:26:50|83568.6|83543.6|83568.3|83543.3|83569.4|83544.4|83568|83543|37
1622114820000|2021-05-27 11:27:00|83568.9|83543.9|83574.5|83549.5|83574.6|83549.6|83568.8|83543.8|47
1622114830000|2021-05-27 11:27:10|83575.3|83550.3|83576|83551|83576|83551|83573.6|83548.6|41
1622114840000|2021-05-27 11:27:20|83576.3|83551.3|83580.2|83555.2|83581.8|83556.8|83576.3|83551.3|40
1622114850000|2021-05-27 11:27:30|83580.3|83555.3|83588|83563|83589.7|83564.7|83579.3|83554.3|54
1622114860000|2021-05-27 11:27:40|83587.8|83562.8|83595.4|83570.4|83596.8|83571.8|83587.8|83562.8|64
1622114870000|2021-05-27 11:27:50|83595.2|83570.2|83595.8|83570.8|83596.8|83571.8|83593.2|83568.2|62
1622114880000|2021-05-27 11:28:00|83596|83571|83597.1|83572.1|83599.4|83574.4|83595.6|83570.6|45
1622114890000|2021-05-27 11:28:10|83597.8|83572.8|83581.6|83556.6|83597.8|83572.8|83581.6|83556.6|71
1622114900000|2021-05-27 11:28:20|83581.7|83556.7|83590|83565|83591.4|83566.4|83580.8|83555.8|55
1622114910000|2021-05-27 11:28:30|83589.6|83564.6|83588.2|83563.2|83591.6|83566.6|83586.7|83561.7|42
1622114920000|2021-05-27 11:28:40|83587.7|83562.7|83587.2|83562.2|83590.3|83565.3|83582.9|83557.9|54
1622114930000|2021-05-27 11:28:50|83587|83562|83593.8|83568.8|83594.2|83569.2|83586.3|83561.3|31
1622114940000|2021-05-27 11:29:00|83593.9|83568.9|83596.7|83571.7|83596.7|83571.7|83592.1|83567.1|43
1622114950000|2021-05-27 11:29:10|83594.9|83569.9|83600.9|83575.9|83603.4|83578.4|83594.9|83569.9|57
1622114960000|2021-05-27 11:29:20|83601|83576|83596.8|83571.8|83601.7|83576.7|83594.8|83569.8|48
1622114970000|2021-05-27 11:29:30|83597|83572|83598.3|83573.3|83599.8|83574.8|83596|83571|38
1622114980000|2021-05-27 11:29:40|83600.2|83575.2|83591.4|83566.4|83603.4|83578.4|83591.4|83566.4|70
1622114990000|2021-05-27 11:29:50|83592|83567|83604.1|83579.1|83606.6|83581.6|83591.8|83566.8|75
1622115000000|2021-05-27 11:30:00|83604.3|83579.3|83596|83571|83607.4|83582.4|83592.1|83567.1|71
1622115010000|2021-05-27 11:30:10|83598|83573|83609.2|83584.2|83609.2|83584.2|83598|83573|56
1622115020000|2021-05-27 11:30:20|83608.9|83583.9|83604.5|83579.5|83609.2|83584.2|83603.3|83578.3|60
1622115030000|2021-05-27 11:30:30|83605|83580|83604.8|83579.8|83605.9|83580.9|83604.1|83579.1|40
1622115040000|2021-05-27 11:30:40|83605.1|83580.1|83610.2|83585.2|83611.6|83586.6|83604.7|83579.7|55
1622115050000|2021-05-27 11:30:50|83609.5|83584.5|83609.4|83584.4|83613.9|83588.9|83608.2|83583.2|53
1622115060000|2021-05-27 11:31:00|83609.7|83584.7|83602.8|83577.8|83613.4|83588.4|83601.2|83576.2|60
1622115070000|2021-05-27 11:31:10|83602.2|83577.2|83609.3|83584.3|83609.3|83584.3|83601.8|83576.8|67
1622115080000|2021-05-27 11:31:20|83609.4|83584.4|83601.2|83576.2|83611.2|83586.2|83597.4|83572.4|74
1622115090000|2021-05-27 11:31:30|83600.9|83575.9|83600.9|83575.9|83604.1|83579.1|83598|83573|58
1622115100000|2021-05-27 11:31:40|83600.6|83575.6|83599.9|83574.9|83603.6|83578.6|83598.4|83573.4|60
1622115110000|2021-05-27 11:31:50|83599.4|83574.4|83595.1|83570.1|83602.3|83577.3|83593.7|83568.7|46
1622115120000|2021-05-27 11:32:00|83595.3|83570.3|83604.4|83579.4|83604.7|83579.7|83595.3|83570.3|57
1622115130000|2021-05-27 11:32:10|83604.6|83579.6|83606.7|83581.7|83606.7|83581.7|83602.7|83577.7|31
1622115140000|2021-05-27 11:32:20|83606.4|83581.4|83599.3|83574.3|83607.9|83582.9|83598.1|83573.1|55
1622115150000|2021-05-27 11:32:30|83598.6|83573.6|83602.1|83577.1|83605.1|83580.1|83598.6|83573.6|71
1622115160000|2021-05-27 11:32:40|83601.8|83576.8|83603.3|83578.3|83604.2|83579.2|83601.7|83576.7|53
1622115170000|2021-05-27 11:32:50|83603.2|83578.2|83605.2|83580.2|83605.7|83580.7|83602.7|83577.7|56
1622115180000|2021-05-27 11:33:00|83605.3|83580.3|83602.7|83577.7|83605.8|83580.8|83602.7|83577.7|27
1622115190000|2021-05-27 11:33:10|83603.2|83578.2|83600.4|83575.4|83608.6|83583.6|83599.4|83574.4|52
1622115200000|2021-05-27 11:33:20|83600.5|83575.5|83610|83585|83610.6|83585.6|83600.5|83575.5|58
1622115210000|2021-05-27 11:33:30|83610.2|83585.2|83615.4|83590.4|83615.8|83590.8|83610.2|83585.2|43
1622115220000|2021-05-27 11:33:40|83615.6|83590.6|83607.7|83582.7|83615.6|83590.6|83606.1|83581.1|50
1622115230000|2021-05-27 11:33:50|83608.1|83583.1|83609.2|83584.2|83610|83585|83606.5|83581.5|44
1622115240000|2021-05-27 11:34:00|83609|83584|83612.5|83587.5|83613.4|83588.4|83609|83584|34
1622115250000|2021-05-27 11:34:10|83612.2|83587.2|83607.1|83582.1|83612.7|83587.7|83606.2|83581.2|36
1622115260000|2021-05-27 11:34:20|83607.6|83582.6|83608.2|83583.2|83611.9|83586.9|83606.8|83581.8|44
1622115270000|2021-05-27 11:34:30|83605.6|83580.6|83605.8|83580.8|83609.2|83584.2|83602|83577|44
1622115280000|2021-05-27 11:34:40|83604.3|83579.3|83602.9|83577.9|83607.4|83582.4|83601.5|83576.5|57
1622115290000|2021-05-27 11:34:50|83602.5|83577.5|83600.3|83575.3|83603.8|83578.8|83597.5|83572.5|39
1622115300000|2021-05-27 11:35:00|83601.2|83576.2|83599.7|83574.7|83603.1|83578.1|83598|83573|39
1622115310000|2021-05-27 11:35:10|83599.9|83574.9|83595.9|83570.9|83602.3|83577.3|83593.3|83568.3|47
1622115320000|2021-05-27 11:35:20|83597.6|83572.6|83596.3|83571.3|83599.4|83574.4|83594.4|83569.4|47
1622115330000|2021-05-27 11:35:30|83595.9|83570.9|83591.8|83566.8|83598.3|83573.3|83590.6|83565.6|41
1622115340000|2021-05-27 11:35:40|83591.7|83566.7|83613.8|83588.8|83614.5|83589.5|83591.7|83566.7|54
1622115350000|2021-05-27 11:35:50|83612.9|83587.9|83608.3|83583.3|83614.9|83589.9|83607.4|83582.4|40
1622115360000|2021-05-27 11:36:00|83608.2|83583.2|83606.2|83581.2|83608.2|83583.2|83604.9|83579.9|31
1622115370000|2021-05-27 11:36:10|83605.9|83580.9|83615|83590|83615.2|83590.2|83605.3|83580.3|29
1622115380000|2021-05-27 11:36:20|83615.4|83590.4|83615|83590|83616.1|83591.1|83613.5|83588.5|35
1622115390000|2021-05-27 11:36:30|83615.2|83590.2|83605.3|83580.3|83615.3|83590.3|83603.4|83578.4|31
1622115400000|2021-05-27 11:36:40|83604.4|83579.4|83604.7|83579.7|83607.9|83582.9|83603.8|83578.8|43
1622115410000|2021-05-27 11:36:50|83603.7|83578.7|83606.9|83581.9|83607.3|83582.3|83603.7|83578.7|30
1622115420000|2021-05-27 11:37:00|83606.8|83581.8|83610|83585|83610.5|83585.5|83605.9|83580.9|38
1622115430000|2021-05-27 11:37:10|83610.7|83585.7|83603.1|83578.1|83610.7|83585.7|83601.8|83576.8|31
1622115440000|2021-05-27 11:37:20|83602.9|83577.9|83597.4|83572.4|83603|83578|83596|83571|41
1622115450000|2021-05-27 11:37:30|83597.3|83572.3|83605.2|83580.2|83606.3|83581.3|83597.3|83572.3|42
1622115460000|2021-05-27 11:37:40|83611.2|83586.2|83606.4|83581.4|83611.2|83586.2|83603.9|83578.9|36
1622115470000|2021-05-27 11:37:50|83606.2|83581.2|83611.7|83586.7|83612.9|83587.9|83603.6|83578.6|40
1622115480000|2021-05-27 11:38:00|83612.9|83587.9|83610.8|83585.8|83613.8|83588.8|83609.4|83584.4|45
1622115490000|2021-05-27 11:38:10|83611.5|83586.5|83603.1|83578.1|83611.5|83586.5|83603|83578|41
1622115500000|2021-05-27 11:38:20|83604.1|83579.1|83598.8|83573.8|83604.7|83579.7|83597.6|83572.6|30
1622115510000|2021-05-27 11:38:30|83598.3|83573.3|83596.3|83571.3|83599.1|83574.1|83593|83568|47
1622115520000|2021-05-27 11:38:40|83595.3|83570.3|83595|83570|83602.9|83577.9|83593.8|83568.8|48
1622115530000|2021-05-27 11:38:50|83595.3|83570.3|83593.5|83568.5|83598.8|83573.8|83588.9|83563.9|50
1622115540000|2021-05-27 11:39:00|83593.6|83568.6|83595.8|83570.8|83603|83578|83593.4|83568.4|48
1622115550000|2021-05-27 11:39:10|83596.3|83571.3|83604.9|83579.9|83608.7|83583.7|83594.7|83569.7|47
1622115560000|2021-05-27 11:39:20|83603.6|83578.6|83594.6|83569.6|83603.8|83578.8|83594.6|83569.6|40
1622115570000|2021-05-27 11:39:30|83596|83571|83581.8|83556.8|83596|83571|83577.6|83552.6|51
1622115580000|2021-05-27 11:39:40|83582.4|83557.4|83577.3|83552.3|83582.6|83557.6|83576.5|83551.5|37
1622115590000|2021-05-27 11:39:50|83576.7|83551.7|83581.3|83556.3|83582.7|83557.7|83576.2|83551.2|37
1622115600000|2021-05-27 11:40:00|83581.4|83556.4|83597.5|83572.5|83599.6|83574.6|83581.4|83556.4|64
1622115610000|2021-05-27 11:40:10|83596.9|83571.9|83601.4|83576.4|83602.4|83577.4|83596.9|83571.9|58
1622115620000|2021-05-27 11:40:20|83600.1|83575.1|83583|83558|83600.5|83575.5|83582.7|83557.7|53
1622115630000|2021-05-27 11:40:30|83584.5|83559.5|83591.2|83566.2|83593.8|83568.8|83584.2|83559.2|43
1622115640000|2021-05-27 11:40:40|83591|83566|83588.5|83563.5|83593.2|83568.2|83584.3|83559.3|48
1622115650000|2021-05-27 11:40:50|83588.4|83563.4|83585.1|83560.1|83591.8|83566.8|83584.4|83559.4|57
1622115660000|2021-05-27 11:41:00|83584.8|83559.8|83580.1|83555.1|83585.6|83560.6|83573.5|83548.5|51
1622115670000|2021-05-27 11:41:10|83580.6|83555.6|83578.5|83553.5|83583.2|83558.2|83571.9|83546.9|56
1622115680000|2021-05-27 11:41:20|83578.7|83553.7|83577.4|83552.4|83584.3|83559.3|83574.7|83549.7|58
1622115690000|2021-05-27 11:41:30|83577.5|83552.5|83574.7|83549.7|83579.9|83554.9|83572.8|83547.8|41
1622115700000|2021-05-27 11:41:40|83574.3|83549.3|83572.5|83547.5|83575.2|83550.2|83571.8|83546.8|31
1622115710000|2021-05-27 11:41:50|83572.4|83547.4|83578.1|83553.1|83580|83555|83571.5|83546.5|46
1622115720000|2021-05-27 11:42:00|83578|83553|83576.8|83551.8|83579.5|83554.5|83575.1|83550.1|39
1622115730000|2021-05-27 11:42:10|83576.7|83551.7|83582.2|83557.2|83583|83558|83576.5|83551.5|48
1622115740000|2021-05-27 11:42:20|83583.9|83558.9|83586|83561|83588.7|83563.7|83582.7|83557.7|40
1622115750000|2021-05-27 11:42:30|83584|83559|83578.4|83553.4|83586.2|83561.2|83577.9|83552.9|40
1622115760000|2021-05-27 11:42:40|83577.3|83552.3|83576.6|83551.6|83577.4|83552.4|83570.5|83545.5|61
1622115770000|2021-05-27 11:42:50|83576.9|83551.9|83577.8|83552.8|83587.8|83562.8|83576.9|83551.9|52
1622115780000|2021-05-27 11:43:00|83579|83554|83581|83556|83586.4|83561.4|83574.1|83549.1|43
1622115790000|2021-05-27 11:43:10|83582.2|83557.2|83576.8|83551.8|83582.2|83557.2|83573.5|83548.5|38
1622115800000|2021-05-27 11:43:20|83576.5|83551.5|83573.2|83548.2|83578.2|83553.2|83571.8|83546.8|42
1622115810000|2021-05-27 11:43:30|83573.3|83548.3|83577.9|83552.9|83580.5|83555.5|83572.3|83547.3|31
1622115820000|2021-05-27 11:43:40|83577.6|83552.6|83579.8|83554.8|83582.8|83557.8|83577.6|83552.6|36
1622115830000|2021-05-27 11:43:50|83579.4|83554.4|83576.1|83551.1|83581.5|83556.5|83571.9|83546.9|34
1622115840000|2021-05-27 11:44:00|83575.5|83550.5|83575.4|83550.4|83575.5|83550.5|83568.8|83543.8|40
1622115850000|2021-05-27 11:44:10|83576.2|83551.2|83586|83561|83587.2|83562.2|83573.9|83548.9|40
1622115860000|2021-05-27 11:44:20|83587.5|83562.5|83578.4|83553.4|83587.5|83562.5|83574.8|83549.8|40
1622115870000|2021-05-27 11:44:30|83578|83553|83585.5|83560.5|83587.4|83562.4|83577.4|83552.4|46
1622115880000|2021-05-27 11:44:40|83585.4|83560.4|83588.2|83563.2|83589|83564|83584.6|83559.6|50
1622115890000|2021-05-27 11:44:50|83588.9|83563.9|83595.8|83570.8|83596|83571|83588.5|83563.5|44
1622115900000|2021-05-27 11:45:00|83595.7|83570.7|83595.3|83570.3|83601.4|83576.4|83591.1|83566.1|50
1622115910000|2021-05-27 11:45:10|83595.5|83570.5|83606.2|83581.2|83607.8|83582.8|83594.6|83569.6|54
1622115920000|2021-05-27 11:45:20|83607.3|83582.3|83590.8|83565.8|83610|83585|83590.8|83565.8|62
1622115930000|2021-05-27 11:45:30|83582.6|83557.6|83588.3|83563.3|83589.5|83564.5|83575.5|83550.5|68
1622115940000|2021-05-27 11:45:40|83588.4|83563.4|83588.6|83563.6|83601|83576|83584.3|83559.3|66
1622115950000|2021-05-27 11:45:50|83588.3|83563.3|83598.7|83573.7|83602|83577|83587.5|83562.5|67
1622115960000|2021-05-27 11:46:00|83599.4|83574.4|83597.2|83572.2|83604|83579|83594|83569|48
1622115970000|2021-05-27 11:46:10|83597.1|83572.1|83594.2|83569.2|83602.3|83577.3|83594.2|83569.2|47
1622115980000|2021-05-27 11:46:20|83593.6|83568.6|83600|83575|83605.9|83580.9|83593.3|83568.3|53
1622115990000|2021-05-27 11:46:30|83600.4|83575.4|83589.5|83564.5|83604.3|83579.3|83589.2|83564.2|58
1622116000000|2021-05-27 11:46:40|83589.6|83564.6|83592.8|83567.8|83593|83568|83589.4|83564.4|36
1622116010000|2021-05-27 11:46:50|83592.6|83567.6|83599.2|83574.2|83600.7|83575.7|83591.8|83566.8|33
1622116020000|2021-05-27 11:47:00|83599|83574|83596|83571|83601.6|83576.6|83596|83571|28
1622116030000|2021-05-27 11:47:10|83595.4|83570.4|83601.7|83576.7|83603|83578|83594.6|83569.6|43
1622116040000|2021-05-27 11:47:20|83601.3|83576.3|83602.8|83577.8|83602.8|83577.8|83599.1|83574.1|47
1622116050000|2021-05-27 11:47:30|83603.5|83578.5|83594.7|83569.7|83604.9|83579.9|83594.4|83569.4|36
1622116060000|2021-05-27 11:47:40|83594.1|83569.1|83603.9|83578.9|83605.1|83580.1|83588.6|83563.6|51
1622116070000|2021-05-27 11:47:50|83603.7|83578.7|83611.2|83586.2|83611.4|83586.4|83599.4|83574.4|59
1622116080000|2021-05-27 11:48:00|83610.9|83585.9|83610.5|83585.5|83611.9|83586.9|83608.3|83583.3|49
1622116090000|2021-05-27 11:48:10|83610.7|83585.7|83612.6|83587.6|83613.6|83588.6|83608|83583|41
1622116100000|2021-05-27 11:48:20|83611.5|83586.5|83608.4|83583.4|83612.9|83587.9|83601.8|83576.8|53
1622116110000|2021-05-27 11:48:30|83609.5|83584.5|83612.5|83587.5|83615.1|83590.1|83609.3|83584.3|42
1622116120000|2021-05-27 11:48:40|83612.4|83587.4|83614|83589|83616|83591|83611.8|83586.8|59
1622116130000|2021-05-27 11:48:50|83614.9|83589.9|83613.3|83588.3|83616.3|83591.3|83611.9|83586.9|53
1622116140000|2021-05-27 11:49:00|83613.4|83588.4|83605.6|83580.6|83613.4|83588.4|83600.3|83575.3|67
1622116150000|2021-05-27 11:49:10|83604.2|83579.2|83607.5|83582.5|83608.8|83583.8|83604.1|83579.1|50
1622116160000|2021-05-27 11:49:20|83607.3|83582.3|83595.1|83570.1|83608.9|83583.9|83594.1|83569.1|46
1622116170000|2021-05-27 11:49:30|83594.9|83569.9|83587.9|83562.9|83595.4|83570.4|83585.2|83560.2|52
1622116180000|2021-05-27 11:49:40|83587.6|83562.6|83581.2|83556.2|83588.1|83563.1|83581.1|83556.1|49
1622116190000|2021-05-27 11:49:50|83580.8|83555.8|83582|83557|83583.1|83558.1|83579.2|83554.2|55
1622116200000|2021-05-27 11:50:00|83581.9|83556.9|83583.3|83558.3|83583.7|83558.7|83578.4|83553.4|36
1622116210000|2021-05-27 11:50:10|83583.1|83558.1|83596.6|83571.6|83600.8|83575.8|83583.1|83558.1|48
1622116220000|2021-05-27 11:50:20|83595.1|83570.1|83593.9|83568.9|83595.5|83570.5|83588.1|83563.1|53
1622116230000|2021-05-27 11:50:30|83594.4|83569.4|83596.6|83571.6|83599.5|83574.5|83592.2|83567.2|52
1622116240000|2021-05-27 11:50:40|83597|83572|83604.6|83579.6|83608.3|83583.3|83596.7|83571.7|57
1622116250000|2021-05-27 11:50:50|83602.9|83577.9|83601.5|83576.5|83604.1|83579.1|83600.3|83575.3|42
1622116260000|2021-05-27 11:51:00|83601.6|83576.6|83606.6|83581.6|83606.6|83581.6|83601.4|83576.4|35
1622116270000|2021-05-27 11:51:10|83606.7|83581.7|83611|83586|83614.1|83589.1|83606|83581|38
1622116280000|2021-05-27 11:51:20|83611.9|83586.9|83601.2|83576.2|83611.9|83586.9|83601.2|83576.2|47
1622116290000|2021-05-27 11:51:30|83600.7|83575.7|83604.4|83579.4|83613.1|83588.1|83600.7|83575.7|64
1622116300000|2021-05-27 11:51:40|83603.9|83578.9|83593.5|83568.5|83606.4|83581.4|83593.4|83568.4|59
1622116310000|2021-05-27 11:51:50|83593|83568|83594.2|83569.2|83599.2|83574.2|83593|83568|46
1622116320000|2021-05-27 11:52:00|83593|83568|83594.1|83569.1|83594.8|83569.8|83593|83568|29
1622116330000|2021-05-27 11:52:10|83593.9|83568.9|83585.3|83560.3|83593.9|83568.9|83584.5|83559.5|48
1622116340000|2021-05-27 11:52:20|83585.6|83560.6|83586.8|83561.8|83589|83564|83585.3|83560.3|34
1622116350000|2021-05-27 11:52:30|83586.4|83561.4|83577.7|83552.7|83586.4|83561.4|83577.5|83552.5|40
1622116360000|2021-05-27 11:52:40|83577.4|83552.4|83577.1|83552.1|83579|83554|83575.3|83550.3|45
1622116370000|2021-05-27 11:52:50|83577.2|83552.2|83575.9|83550.9|83577.2|83552.2|83573.6|83548.6|46
1622116380000|2021-05-27 11:53:00|83575|83550|83574|83549|83577.4|83552.4|83570.6|83545.6|54
1622116390000|2021-05-27 11:53:10|83574.5|83549.5|83573.5|83548.5|83574.5|83549.5|83572.1|83547.1|50
1622116400000|2021-05-27 11:53:20|83573.9|83548.9|83582.5|83557.5|83582.8|83557.8|83573.9|83548.9|52
1622116410000|2021-05-27 11:53:30|83582.6|83557.6|83578.9|83553.9|83582.6|83557.6|83571|83546|59
1622116420000|2021-05-27 11:53:40|83579.6|83554.6|83580.6|83555.6|83584.5|83559.5|83578.9|83553.9|55
1622116430000|2021-05-27 11:53:50|83580.2|83555.2|83577.3|83552.3|83580.2|83555.2|83573.6|83548.6|52
1622116440000|2021-05-27 11:54:00|83576.2|83551.2|83573.1|83548.1|83576.2|83551.2|83573.1|83548.1|50
1622116450000|2021-05-27 11:54:10|83573.5|83548.5|83576.1|83551.1|83582.6|83557.6|83571.9|83546.9|53
1622116460000|2021-05-27 11:54:20|83576.7|83551.7|83575.4|83550.4|83576.7|83551.7|83572.4|83547.4|32
1622116470000|2021-05-27 11:54:30|83577.1|83552.1|83573.8|83548.8|83577.1|83552.1|83572.8|83547.8|34
1622116480000|2021-05-27 11:54:40|83573.9|83548.9|83582.2|83557.2|83583.9|83558.9|83573.1|83548.1|51
1622116490000|2021-05-27 11:54:50|83582.4|83557.4|83573|83548|83582.4|83557.4|83570.9|83545.9|50
1622116500000|2021-05-27 11:55:00|83573.4|83548.4|83570.8|83545.8|83573.8|83548.8|83562.7|83537.7|62
1622116510000|2021-05-27 11:55:10|83570.6|83545.6|83566.9|83541.9|83572|83547|83566.4|83541.4|53
1622116520000|2021-05-27 11:55:20|83567.3|83542.3|83562.7|83537.7|83567.4|83542.4|83561.6|83536.6|46
1622116530000|2021-05-27 11:55:30|83562.6|83537.6|83563.2|83538.2|83564.4|83539.4|83561.3|83536.3|31
1622116540000|2021-05-27 11:55:40|83563.1|83538.1|83563|83538|83564.2|83539.2|83561.5|83536.5|38
1622116550000|2021-05-27 11:55:50|83563.1|83538.1|83552.9|83527.9|83564|83539|83551.6|83526.6|52
1622116560000|2021-05-27 11:56:00|83552.5|83527.5|83558.7|83533.7|83560.2|83535.2|83552.1|83527.1|44
1622116570000|2021-05-27 11:56:10|83559.2|83534.2|83559.7|83534.7|83565.1|83540.1|83558.9|83533.9|45
1622116580000|2021-05-27 11:56:20|83558.7|83533.7|83558.3|83533.3|83561.7|83536.7|83557.1|83532.1|53
1622116590000|2021-05-27 11:56:30|83559.1|83534.1|83558.9|83533.9|83559.2|83534.2|83558|83533|22
1622116600000|2021-05-27 11:56:40|83561|83536|83569.4|83544.4|83570.9|83545.9|83557.1|83532.1|63
1622116610000|2021-05-27 11:56:50|83569.5|83544.5|83563.9|83538.9|83573.2|83548.2|83563|83538|44
1622116620000|2021-05-27 11:57:00|83564.7|83539.7|83557.5|83532.5|83564.8|83539.8|83549.4|83524.4|51
1622116630000|2021-05-27 11:57:10|83556.6|83531.6|83564.5|83539.5|83567.2|83542.2|83556.6|83531.6|33
1622116640000|2021-05-27 11:57:20|83564.3|83539.3|83563.2|83538.2|83564.3|83539.3|83558.1|83533.1|39
1622116650000|2021-05-27 11:57:30|83562.8|83537.8|83566.4|83541.4|83567.5|83542.5|83562.8|83537.8|57
1622116660000|2021-05-27 11:57:40|83566.5|83541.5|83566.2|83541.2|83571.4|83546.4|83552.8|83527.8|64
1622116670000|2021-05-27 11:57:50|83567.1|83542.1|83567.1|83542.1|83567.5|83542.5|83564.2|83539.2|47
1622116680000|2021-05-27 11:58:00|83566.8|83541.8|83556.7|83531.7|83567.2|83542.2|83556.7|83531.7|43
1622116690000|2021-05-27 11:58:10|83556.2|83531.2|83557.5|83532.5|83559.4|83534.4|83547.7|83522.7|53
1622116700000|2021-05-27 11:58:20|83557.2|83532.2|83558.9|83533.9|83567.1|83542.1|83554.4|83529.4|63
1622116710000|2021-05-27 11:58:30|83559|83534|83547.5|83522.5|83559.9|83534.9|83547.5|83522.5|38
1622116720000|2021-05-27 11:58:40|83547.8|83522.8|83527.6|83502.6|83547.8|83522.8|83526.8|83501.8|60
1622116730000|2021-05-27 11:58:50|83526.8|83501.8|83528.6|83503.6|83528.7|83503.7|83522.6|83497.6|46
1622116740000|2021-05-27 11:59:00|83528.3|83503.3|83533.1|83508.1|83534.1|83509.1|83525.6|83500.6|48
1622116750000|2021-05-27 11:59:10|83533.8|83508.8|83528.4|83503.4|83535.8|83510.8|83526.4|83501.4|53
1622116760000|2021-05-27 11:59:20|83526.5|83501.5|83527.3|83502.3|83531.5|83506.5|83526.4|83501.4|46
1622116770000|2021-05-27 11:59:30|83527.2|83502.2|83511.6|83486.6|83527.4|83502.4|83507|83482|63
1622116780000|2021-05-27 11:59:40|83512.8|83487.8|83508.4|83483.4|83513.1|83488.1|83507.6|83482.6|61
1622116790000|2021-05-27 11:59:50|83507|83482|83523.7|83498.7|83530.4|83505.4|83506.8|83481.8|66
1622116800000|2021-05-27 12:00:00|83523.9|83498.9|83506|83481|83523.9|83498.9|83500.2|83475.2|66
1622116810000|2021-05-27 12:00:10|83505.5|83480.5|83500.2|83475.2|83505.6|83480.6|83490|83465|61
1622116820000|2021-05-27 12:00:20|83500.6|83475.6|83489.1|83464.1|83502.4|83477.4|83488.8|83463.8|65
1622116830000|2021-05-27 12:00:30|83489.2|83464.2|83491.1|83466.1|83494.7|83469.7|83485.6|83460.6|58
1622116840000|2021-05-27 12:00:40|83489.8|83464.8|83485.9|83460.9|83493.1|83468.1|83485.5|83460.5|60
1622116850000|2021-05-27 12:00:50|83486.3|83461.3|83484.7|83459.7|83486.6|83461.6|83481.8|83456.8|63
1622116860000|2021-05-27 12:01:00|83485|83460|83441.5|83416.5|83488.2|83463.2|83439.2|83414.2|74
1622116870000|2021-05-27 12:01:10|83441.3|83416.3|83439.9|83414.9|83445.9|83420.9|83434.7|83409.7|64
1622116880000|2021-05-27 12:01:20|83438.8|83413.8|83436.1|83411.1|83439.7|83414.7|83431.7|83406.7|63
1622116890000|2021-05-27 12:01:30|83437.2|83412.2|83443|83418|83443|83418|83436.5|83411.5|65
1622116900000|2021-05-27 12:01:40|83444.4|83419.4|83447.4|83422.4|83451.5|83426.5|83442.3|83417.3|52
1622116910000|2021-05-27 12:01:50|83447.8|83422.8|83446.7|83421.7|83447.8|83422.8|83441.6|83416.6|60
1622116920000|2021-05-27 12:02:00|83446.1|83421.1|83453.4|83428.4|83454.7|83429.7|83443.1|83418.1|51
1622116930000|2021-05-27 12:02:10|83452.9|83427.9|83460.7|83435.7|83463.7|83438.7|83452|83427|52
1622116940000|2021-05-27 12:02:20|83456.5|83431.5|83457.8|83432.8|83458.4|83433.4|83446|83421|69
1622116950000|2021-05-27 12:02:30|83457.4|83432.4|83485.7|83460.7|83485.7|83460.7|83455.9|83430.9|59
1622116960000|2021-05-27 12:02:40|83485.9|83460.9|83489.2|83464.2|83491.4|83466.4|83477.1|83452.1|70
1622116970000|2021-05-27 12:02:50|83489.1|83464.1|83484.6|83459.6|83494.3|83469.3|83484.3|83459.3|65
1622116980000|2021-05-27 12:03:00|83485.3|83460.3|83454.8|83429.8|83486.2|83461.2|83454.7|83429.7|70
1622116990000|2021-05-27 12:03:10|83456.3|83431.3|83485.7|83460.7|83485.9|83460.9|83455.3|83430.3|64
1622117000000|2021-05-27 12:03:20|83485.5|83460.5|83477.9|83452.9|83492|83467|83475.7|83450.7|62
1622117010000|2021-05-27 12:03:30|83478.4|83453.4|83476|83451|83479.7|83454.7|83471.7|83446.7|44
1622117020000|2021-05-27 12:03:40|83475.8|83450.8|83477.1|83452.1|83479.8|83454.8|83471.4|83446.4|49
1622117030000|2021-05-27 12:03:50|83477.5|83452.5|83492.8|83467.8|83493.8|83468.8|83477.1|83452.1|45
1622117040000|2021-05-27 12:04:00|83492.9|83467.9|83493.5|83468.5|83497.1|83472.1|83488.4|83463.4|56
1622117050000|2021-05-27 12:04:10|83493.1|83468.1|83501.4|83476.4|83501.9|83476.9|83492.9|83467.9|45
1622117060000|2021-05-27 12:04:20|83501|83476|83502.6|83477.6|83505.2|83480.2|83499.5|83474.5|41
1622117070000|2021-05-27 12:04:30|83502.8|83477.8|83505.7|83480.7|83508.1|83483.1|83502.2|83477.2|38
1622117080000|2021-05-27 12:04:40|83505.8|83480.8|83506.9|83481.9|83509.6|83484.6|83500.6|83475.6|52
1622117090000|2021-05-27 12:04:50|83507.3|83482.3|83522.9|83497.9|83522.9|83497.9|83505|83480|51
1622117100000|2021-05-27 12:05:00|83523.7|83498.7|83545.6|83520.6|83551.4|83526.4|83523.7|83498.7|68
1622117110000|2021-05-27 12:05:10|83545.5|83520.5|83545.1|83520.1|83552.1|83527.1|83543.8|83518.8|57
1622117120000|2021-05-27 12:05:20|83545.2|83520.2|83552.9|83527.9|83554.2|83529.2|83544.2|83519.2|56
1622117130000|2021-05-27 12:05:30|83552.1|83527.1|83553.2|83528.2|83559.1|83534.1|83549.7|83524.7|65
1622117140000|2021-05-27 12:05:40|83552.6|83527.6|83550.1|83525.1|83554.7|83529.7|83546.8|83521.8|54
1622117150000|2021-05-27 12:05:50|83550.4|83525.4|83537.2|83512.2|83550.4|83525.4|83535.1|83510.1|40
1622117160000|2021-05-27 12:06:00|83537.4|83512.4|83547.1|83522.1|83549.7|83524.7|83537.4|83512.4|38
1622117170000|2021-05-27 12:06:10|83547.6|83522.6|83529|83504|83547.6|83522.6|83529|83504|64
1622117180000|2021-05-27 12:06:20|83530.2|83505.2|83529.2|83504.2|83532.4|83507.4|83529.2|83504.2|37
1622117190000|2021-05-27 12:06:30|83530|83505|83531.7|83506.7|83533.1|83508.1|83528.4|83503.4|57
1622117200000|2021-05-27 12:06:40|83532|83507|83537.1|83512.1|83542.1|83517.1|83532|83507|61
1622117210000|2021-05-27 12:06:50|83540.2|83515.2|83552.3|83527.3|83552.3|83527.3|83539.8|83514.8|61
1622117220000|2021-05-27 12:07:00|83551.6|83526.6|83551.2|83526.2|83556.1|83531.1|83547.6|83522.6|60
1622117230000|2021-05-27 12:07:10|83551.6|83526.6|83547|83522|83552.7|83527.7|83541.3|83516.3|44
1622117240000|2021-05-27 12:07:20|83547.7|83522.7|83549.7|83524.7|83551|83526|83546.2|83521.2|37
1622117250000|2021-05-27 12:07:30|83551|83526|83539.5|83514.5|83551|83526|83535|83510|43
1622117260000|2021-05-27 12:07:40|83539.6|83514.6|83542.6|83517.6|83543.1|83518.1|83539.5|83514.5|45
1622117270000|2021-05-27 12:07:50|83541.6|83516.6|83542.4|83517.4|83543.2|83518.2|83541.2|83516.2|25
1622117280000|2021-05-27 12:08:00|83542.2|83517.2|83545.7|83520.7|83546.7|83521.7|83540.8|83515.8|44
1622117290000|2021-05-27 12:08:10|83544.7|83519.7|83544.7|83519.7|83547.6|83522.6|83542.8|83517.8|52
1622117300000|2021-05-27 12:08:20|83543.6|83518.6|83540.8|83515.8|83546.5|83521.5|83540.8|83515.8|38
1622117310000|2021-05-27 12:08:30|83540.4|83515.4|83543.6|83518.6|83544.8|83519.8|83540.2|83515.2|33
1622117320000|2021-05-27 12:08:40|83544|83519|83544.9|83519.9|83547.8|83522.8|83544|83519|48
1622117330000|2021-05-27 12:08:50|83545.7|83520.7|83575.2|83550.2|83576.7|83551.7|83545.7|83520.7|54
1622117340000|2021-05-27 12:09:00|83575.9|83550.9|83582.7|83557.7|83583.8|83558.8|83572.8|83547.8|53
1622117350000|2021-05-27 12:09:10|83583.1|83558.1|83580.3|83555.3|83583.9|83558.9|83575.4|83550.4|60
1622117360000|2021-05-27 12:09:20|83579.2|83554.2|83583.6|83558.6|83583.6|83558.6|83571.5|83546.5|62
1622117370000|2021-05-27 12:09:30|83582.2|83557.2|83586.4|83561.4|83588.7|83563.7|83578.8|83553.8|55
1622117380000|2021-05-27 12:09:40|83589.1|83564.1|83603.5|83578.5|83607.7|83582.7|83589.1|83564.1|61
1622117390000|2021-05-27 12:09:50|83603.9|83578.9|83610.1|83585.1|83610.8|83585.8|83600.4|83575.4|50
1622117400000|2021-05-27 12:10:00|83611.6|83586.6|83609.7|83584.7|83614|83589|83608.3|83583.3|50
1622117410000|2021-05-27 12:10:10|83609.9|83584.9|83612.8|83587.8|83613.4|83588.4|83609.5|83584.5|48
1622117420000|2021-05-27 12:10:20|83613.1|83588.1|83611.2|83586.2|83613.7|83588.7|83608.8|83583.8|45
1622117430000|2021-05-27 12:10:30|83611.3|83586.3|83612.7|83587.7|83614.3|83589.3|83610.7|83585.7|46
1622117440000|2021-05-27 12:10:40|83612.8|83587.8|83613.2|83588.2|83614.4|83589.4|83611.6|83586.6|29
1622117450000|2021-05-27 12:10:50|83613.9|83588.9|83616.1|83591.1|83621.6|83596.6|83609.3|83584.3|52
1622117460000|2021-05-27 12:11:00|83616.2|83591.2|83615.6|83590.6|83617.2|83592.2|83614.2|83589.2|46
1622117470000|2021-05-27 12:11:10|83615.9|83590.9|83615.4|83590.4|83617.5|83592.5|83614.2|83589.2|46
1622117480000|2021-05-27 12:11:20|83615|83590|83613.7|83588.7|83615|83590|83613.6|83588.6|25
1622117490000|2021-05-27 12:11:30|83613.6|83588.6|83607.7|83582.7|83613.7|83588.7|83606.9|83581.9|41
1622117500000|2021-05-27 12:11:40|83607.5|83582.5|83609.8|83584.8|83610.3|83585.3|83607.4|83582.4|34
1622117510000|2021-05-27 12:11:50|83610.2|83585.2|83609.8|83584.8|83611.1|83586.1|83608.1|83583.1|34
1622117520000|2021-05-27 12:12:00|83609.9|83584.9|83608.4|83583.4|83610.4|83585.4|83608|83583|40
1622117530000|2021-05-27 12:12:10|83606.4|83581.4|83602.9|83577.9|83606.4|83581.4|83602.9|83577.9|45
1622117540000|2021-05-27 12:12:20|83603|83578|83605.1|83580.1|83611|83586|83602.4|83577.4|44
1622117550000|2021-05-27 12:12:30|83605.2|83580.2|83606.3|83581.3|83611.3|83586.3|83604.3|83579.3|48
1622117560000|2021-05-27 12:12:40|83606.5|83581.5|83610.1|83585.1|83610.6|83585.6|83606.3|83581.3|47
1622117570000|2021-05-27 12:12:50|83609.9|83584.9|83609.8|83584.8|83610.5|83585.5|83608.7|83583.7|28
1622117580000|2021-05-27 12:13:00|83609.3|83584.3|83605|83580|83609.5|83584.5|83602.3|83577.3|47
1622117590000|2021-05-27 12:13:10|83603.9|83578.9|83607.1|83582.1|83608.8|83583.8|83603.1|83578.1|40
1622117600000|2021-05-27 12:13:20|83607|83582|83606.8|83581.8|83607.8|83582.8|83604.2|83579.2|42
1622117610000|2021-05-27 12:13:30|83606|83581|83611.8|83586.8|83611.8|83586.8|83601.2|83576.2|48
1622117620000|2021-05-27 12:13:40|83611.4|83586.4|83603.8|83578.8|83612.4|83587.4|83601.9|83576.9|56
1622117630000|2021-05-27 12:13:50|83603.4|83578.4|83597.7|83572.7|83604.3|83579.3|83595.9|83570.9|46
1622117640000|2021-05-27 12:14:00|83597|83572|83601.1|83576.1|83601.1|83576.1|83594|83569|65
1622117650000|2021-05-27 12:14:10|83608.5|83583.5|83614.6|83589.6|83615.2|83590.2|83608.2|83583.2|51
1622117660000|2021-05-27 12:14:20|83613.7|83588.7|83612.2|83587.2|83616.5|83591.5|83607.4|83582.4|52
1622117670000|2021-05-27 12:14:30|83612.3|83587.3|83613.9|83588.9|83615.4|83590.4|83609.2|83584.2|57
1622117680000|2021-05-27 12:14:40|83614.3|83589.3|83605|83580|83615.7|83590.7|83602.8|83577.8|51
1622117690000|2021-05-27 12:14:50|83603.8|83578.8|83599.7|83574.7|83609.6|83584.6|83598.5|83573.5|57
1622117700000|2021-05-27 12:15:00|83599.5|83574.5|83603.1|83578.1|83604.7|83579.7|83593|83568|64
1622117710000|2021-05-27 12:15:10|83603|83578|83599.1|83574.1|83605.2|83580.2|83595.5|83570.5|60
1622117720000|2021-05-27 12:15:20|83599.3|83574.3|83591.8|83566.8|83600.2|83575.2|83590.9|83565.9|53
1622117730000|2021-05-27 12:15:30|83591.7|83566.7|83598.5|83573.5|83598.5|83573.5|83582.1|83557.1|67
1622117740000|2021-05-27 12:15:40|83598|83573|83600.1|83575.1|83603.4|83578.4|83598|83573|55
1622117750000|2021-05-27 12:15:50|83601.2|83576.2|83604.3|83579.3|83608.2|83583.2|83599.8|83574.8|53
1622117760000|2021-05-27 12:16:00|83603.6|83578.6|83605.1|83580.1|83605.1|83580.1|83593.9|83568.9|64
1622117770000|2021-05-27 12:16:10|83604.9|83579.9|83611.1|83586.1|83612.4|83587.4|83603.3|83578.3|38
1622117780000|2021-05-27 12:16:20|83610.4|83585.4|83610.6|83585.6|83612.6|83587.6|83609.4|83584.4|32
1622117790000|2021-05-27 12:16:30|83611|83586|83598.5|83573.5|83611.5|83586.5|83597.5|83572.5|48
1622117800000|2021-05-27 12:16:40|83599|83574|83603.7|83578.7|83605.3|83580.3|83597.4|83572.4|45
1622117810000|2021-05-27 12:16:50|83603.6|83578.6|83602.9|83577.9|83604.3|83579.3|83599.4|83574.4|51
1622117820000|2021-05-27 12:17:00|83603|83578|83592.2|83567.2|83607.2|83582.2|83591.7|83566.7|67
1622117830000|2021-05-27 12:17:10|83592.1|83567.1|83597|83572|83597|83572|83591.6|83566.6|44
1622117840000|2021-05-27 12:17:20|83596.9|83571.9|83604|83579|83604|83579|83596.4|83571.4|49
1622117850000|2021-05-27 12:17:30|83603.7|83578.7|83607.4|83582.4|83608.3|83583.3|83601.7|83576.7|45
1622117860000|2021-05-27 12:17:40|83607.2|83582.2|83598.3|83573.3|83608.1|83583.1|83596.1|83571.1|41
1622117870000|2021-05-27 12:17:50|83597.6|83572.6|83592.9|83567.9|83601.2|83576.2|83591.2|83566.2|52
1622117880000|2021-05-27 12:18:00|83592.7|83567.7|83591|83566|83594.4|83569.4|83586.5|83561.5|52
1622117890000|2021-05-27 12:18:10|83591.3|83566.3|83587.6|83562.6|83594.6|83569.6|83586.7|83561.7|49
1622117900000|2021-05-27 12:18:20|83587.8|83562.8|83593.8|83568.8|83593.8|83568.8|83586.7|83561.7|42
1622117910000|2021-05-27 12:18:30|83593.3|83568.3|83610.1|83585.1|83611.1|83586.1|83593.3|83568.3|59
1622117920000|2021-05-27 12:18:40|83610.8|83585.8|83610.9|83585.9|83613.8|83588.8|83607|83582|55
1622117930000|2021-05-27 12:18:50|83610.1|83585.1|83609.9|83584.9|83612.6|83587.6|83609.6|83584.6|43
1622117940000|2021-05-27 12:19:00|83610.4|83585.4|83614.3|83589.3|83614.3|83589.3|83605.1|83580.1|52
1622117950000|2021-05-27 12:19:10|83614.6|83589.6|83624.6|83599.6|83624.6|83599.6|83613.5|83588.5|59
1622117960000|2021-05-27 12:19:20|83628.6|83603.6|83625.6|83600.6|83635.9|83610.9|83625.5|83600.5|56
1622117970000|2021-05-27 12:19:30|83625.8|83600.8|83634|83609|83634|83609|83625.6|83600.6|42
1622117980000|2021-05-27 12:19:40|83633.9|83608.9|83633.1|83608.1|83636.2|83611.2|83628|83603|59
1622117990000|2021-05-27 12:19:50|83633.2|83608.2|83630|83605|83633.6|83608.6|83627.5|83602.5|45
1622118000000|2021-05-27 12:20:00|83630.2|83605.2|83616.6|83591.6|83630.2|83605.2|83616.6|83591.6|65
1622118010000|2021-05-27 12:20:10|83616.5|83591.5|83624.4|83599.4|83626.3|83601.3|83615.5|83590.5|60
1622118020000|2021-05-27 12:20:20|83624.7|83599.7|83620.9|83595.9|83627.6|83602.6|83619.8|83594.8|64
1622118030000|2021-05-27 12:20:30|83621.4|83596.4|83625.5|83600.5|83628.5|83603.5|83620.7|83595.7|44
1622118040000|2021-05-27 12:20:40|83625.3|83600.3|83632.4|83607.4|83633.6|83608.6|83621.5|83596.5|58
1622118050000|2021-05-27 12:20:50|83632.5|83607.5|83628.3|83603.3|83634.1|83609.1|83628.3|83603.3|52
1622118060000|2021-05-27 12:21:00|83628.9|83603.9|83628.7|83603.7|83630.8|83605.8|83626.3|83601.3|53
1622118070000|2021-05-27 12:21:10|83627.6|83602.6|83623.4|83598.4|83628.7|83603.7|83622.1|83597.1|54
1622118080000|2021-05-27 12:21:20|83623.7|83598.7|83628.7|83603.7|83631.7|83606.7|83615.4|83590.4|60
1622118090000|2021-05-27 12:21:30|83628|83603|83592.7|83567.7|83630.2|83605.2|83590.5|83565.5|61
1622118100000|2021-05-27 12:21:40|83593.3|83568.3|83598.9|83573.9|83608.6|83583.6|83592.3|83567.3|57
1622118110000|2021-05-27 12:21:50|83599|83574|83602.3|83577.3|83604.5|83579.5|83596.2|83571.2|53
1622118120000|2021-05-27 12:22:00|83602.5|83577.5|83606.4|83581.4|83609.1|83584.1|83597.2|83572.2|57
1622118130000|2021-05-27 12:22:10|83605.9|83580.9|83599.4|83574.4|83608.4|83583.4|83598|83573|63
1622118140000|2021-05-27 12:22:20|83599.3|83574.3|83593.5|83568.5|83601.1|83576.1|83592.9|83567.9|48
1622118150000|2021-05-27 12:22:30|83595.4|83570.4|83590.1|83565.1|83597|83572|83589.9|83564.9|64
1622118160000|2021-05-27 12:22:40|83588.8|83563.8|83576.4|83551.4|83588.8|83563.8|83576.4|83551.4|64
1622118170000|2021-05-27 12:22:50|83576.7|83551.7|83584|83559|83587.2|83562.2|83576.1|83551.1|47
1622118180000|2021-05-27 12:23:00|83582.1|83557.1|83588.9|83563.9|83590.8|83565.8|83578.4|83553.4|60
1622118190000|2021-05-27 12:23:10|83588.7|83563.7|83582.5|83557.5|83591.2|83566.2|83577.7|83552.7|53
1622118200000|2021-05-27 12:23:20|83583.4|83558.4|83582.8|83557.8|83588.8|83563.8|83580.2|83555.2|56
1622118210000|2021-05-27 12:23:30|83582.7|83557.7|83583.1|83558.1|83587|83562|83581|83556|48
1622118220000|2021-05-27 12:23:40|83583.9|83558.9|83585|83560|83594.8|83569.8|83583.9|83558.9|65
1622118230000|2021-05-27 12:23:50|83585.2|83560.2|83584.6|83559.6|83585.2|83560.2|83581.1|83556.1|47
1622118240000|2021-05-27 12:24:00|83585|83560|83589|83564|83589.3|83564.3|83581.9|83556.9|67
1622118250000|2021-05-27 12:24:10|83587|83562|83588.8|83563.8|83595|83570|83586|83561|64
1622118260000|2021-05-27 12:24:20|83588.9|83563.9|83575.6|83550.6|83588.9|83563.9|83574.2|83549.2|55
1622118270000|2021-05-27 12:24:30|83576.6|83551.6|83582.2|83557.2|83584.9|83559.9|83576.4|83551.4|42
1622118280000|2021-05-27 12:24:40|83582.4|83557.4|83578.4|83553.4|83583.9|83558.9|83577.5|83552.5|60
1622118290000|2021-05-27 12:24:50|83578.6|83553.6|83575.4|83550.4|83579|83554|83575.4|83550.4|40
1622118300000|2021-05-27 12:25:00|83575.9|83550.9|83573.9|83548.9|83578.2|83553.2|83573.3|83548.3|46
1622118310000|2021-05-27 12:25:10|83574.6|83549.6|83578.9|83553.9|83578.9|83553.9|83573.6|83548.6|39
1622118320000|2021-05-27 12:25:20|83578.6|83553.6|83588.9|83563.9|83592.4|83567.4|83575.9|83550.9|57
1622118330000|2021-05-27 12:25:30|83588.7|83563.7|83588.6|83563.6|83590.4|83565.4|83583.9|83558.9|42
1622118340000|2021-05-27 12:25:40|83588.8|83563.8|83592.1|83567.1|83593.6|83568.6|83587.5|83562.5|56
1622118350000|2021-05-27 12:25:50|83591.8|83566.8|83587.9|83562.9|83591.9|83566.9|83586.9|83561.9|48
1622118360000|2021-05-27 12:26:00|83588.3|83563.3|83593.6|83568.6|83595.5|83570.5|83588.2|83563.2|34
1622118370000|2021-05-27 12:26:10|83591.7|83566.7|83595.2|83570.2|83595.8|83570.8|83590.2|83565.2|41
1622118380000|2021-05-27 12:26:20|83595.1|83570.1|83596.7|83571.7|83599.7|83574.7|83595.1|83570.1|31
1622118390000|2021-05-27 12:26:30|83596.8|83571.8|83593.6|83568.6|83596.8|83571.8|83591.7|83566.7|42
1622118400000|2021-05-27 12:26:40|83594.4|83569.4|83594.1|83569.1|83595.6|83570.6|83592.2|83567.2|46
1622118410000|2021-05-27 12:26:50|83594.3|83569.3|83602.6|83577.6|83604.9|83579.9|83593.9|83568.9|41
1622118420000|2021-05-27 12:27:00|83603.4|83578.4|83603.6|83578.6|83604.1|83579.1|83602.8|83577.8|26
1622118430000|2021-05-27 12:27:10|83603.4|83578.4|83602.4|83577.4|83604.5|83579.5|83601.6|83576.6|40
1622118440000|2021-05-27 12:27:20|83603.1|83578.1|83601.2|83576.2|83604|83579|83599.2|83574.2|50
1622118450000|2021-05-27 12:27:30|83601.4|83576.4|83596.3|83571.3|83601.9|83576.9|83596.2|83571.2|52
1622118460000|2021-05-27 12:27:40|83596.5|83571.5|83594.4|83569.4|83597.7|83572.7|83593.1|83568.1|35
1622118470000|2021-05-27 12:27:50|83593.8|83568.8|83589.4|83564.4|83594.2|83569.2|83588.2|83563.2|37
1622118480000|2021-05-27 12:28:00|83589.3|83564.3|83588.7|83563.7|83589.3|83564.3|83587.9|83562.9|39
1622118490000|2021-05-27 12:28:10|83588.4|83563.4|83589|83564|83589.4|83564.4|83587.8|83562.8|21
1622118500000|2021-05-27 12:28:20|83588.5|83563.5|83588.3|83563.3|83589.2|83564.2|83587.8|83562.8|21
1622118510000|2021-05-27 12:28:30|83587.4|83562.4|83575.9|83550.9|83587.4|83562.4|83575.4|83550.4|53
1622118520000|2021-05-27 12:28:40|83575.3|83550.3|83574.6|83549.6|83575.3|83550.3|83574.2|83549.2|34
1622118530000|2021-05-27 12:28:50|83574.3|83549.3|83559.5|83534.5|83574.5|83549.5|83544.4|83519.4|52
1622118540000|2021-05-27 12:29:00|83559.1|83534.1|83553|83528|83559.1|83534.1|83551.2|83526.2|56
1622118550000|2021-05-27 12:29:10|83553.2|83528.2|83568.7|83543.7|83568.7|83543.7|83552.5|83527.5|54
1622118560000|2021-05-27 12:29:20|83568.2|83543.2|83568.5|83543.5|83571.6|83546.6|83567.8|83542.8|52
1622118570000|2021-05-27 12:29:30|83567.4|83542.4|83562.8|83537.8|83569.6|83544.6|83562.8|83537.8|55
1622118580000|2021-05-27 12:29:40|83570.1|83520.1|83538.3|83488.3|83575|83525|83520.6|83419.7|70
1622118590000|2021-05-27 12:29:50|83576.8|83444.2|83550.5|83500.5|83587.5|83500.7|83542.5|83444.2|61
1622118600000|2021-05-27 12:30:00|83550.9|83500.9|83608.4|83434.6|83609.9|83508.1|83494.3|83398.9|70
1622118610000|2021-05-27 12:30:10|83608.2|83437.2|83508.5|83458.5|83608.2|83487.2|83507.5|83425.7|71
1622118620000|2021-05-27 12:30:20|83507.4|83457.4|83522.8|83472.8|83523.6|83473.6|83501.5|83451.5|71
1622118630000|2021-05-27 12:30:30|83522|83472|83510|83460|83524.9|83483.3|83503.6|83458.3|66
1622118640000|2021-05-27 12:30:40|83509.8|83459.8|83491|83441|83514.4|83464.4|83489.1|83439.1|61
1622118650000|2021-05-27 12:30:50|83491.9|83441.9|83508.6|83458.6|83509.2|83459.2|83474.6|83424.8|69
1622118660000|2021-05-27 12:31:00|83510.1|83460.1|83521.9|83471.9|83525.1|83486|83505.9|83459.8|64
1622118670000|2021-05-27 12:31:10|83521.5|83471.5|83535.3|83485.3|83536.4|83486.4|83520.1|83470.1|52
1622118680000|2021-05-27 12:31:20|83535.4|83485.4|83544.2|83519.2|83555.4|83519.6|83535.2|83485.2|73
1622118690000|2021-05-27 12:31:30|83543.4|83518.4|83547.7|83497.7|83552.3|83518.9|83540.6|83494.3|66
1622118700000|2021-05-27 12:31:40|83547.9|83497.9|83555.2|83505.2|83555.2|83516.2|83529.7|83491.2|59
1622118710000|2021-05-27 12:31:50|83554.5|83504.5|83553.3|83528.3|83562.7|83530.3|83542.2|83504.3|64
1622118720000|2021-05-27 12:32:00|83552.9|83527.9|83560.2|83535.2|83573|83536|83552.5|83522.7|55
1622118730000|2021-05-27 12:32:10|83560.9|83535.9|83558.3|83533.3|83560.9|83535.9|83552.3|83527.3|57
1622118740000|2021-05-27 12:32:20|83556.9|83531.9|83545.5|83520.5|83559.9|83534.9|83543.6|83518.6|78
1622118750000|2021-05-27 12:32:30|83546.2|83521.2|83543.3|83518.3|83553.5|83528.5|83539.6|83514.6|68
1622118760000|2021-05-27 12:32:40|83543.7|83518.7|83514.4|83464.4|83549.7|83524.7|83508.1|83458.1|71
1622118770000|2021-05-27 12:32:50|83513.6|83463.6|83500.6|83475.6|83513.6|83479.2|83495|83453.4|59
1622118780000|2021-05-27 12:33:00|83503.2|83478.2|83547.1|83497.1|83548.4|83498.4|83501.3|83471.8|60
1622118790000|2021-05-27 12:33:10|83549.7|83499.7|83548.8|83498.8|83555.6|83505.6|83546.1|83496.1|66
1622118800000|2021-05-27 12:33:20|83549.6|83499.6|83522.1|83497.1|83551.1|83512|83520.8|83495.8|66
1622118810000|2021-05-27 12:33:30|83521.9|83496.9|83526.2|83501.2|83527.1|83502.1|83518.6|83493.6|58
1622118820000|2021-05-27 12:33:40|83526.1|83501.1|83534.7|83509.7|83535.7|83510.7|83524.8|83499.8|58
1622118830000|2021-05-27 12:33:50|83534.9|83509.9|83562.5|83537.5|83575|83539|83534.9|83509.9|55
1622118840000|2021-05-27 12:34:00|83560.8|83535.8|83537.9|83512.9|83560.8|83535.8|83536.1|83511.1|62
1622118850000|2021-05-27 12:34:10|83538.6|83513.6|83525.9|83500.9|83539.1|83514.1|83524.9|83499.9|58
1622118860000|2021-05-27 12:34:20|83526.2|83501.2|83523.8|83498.8|83530.2|83505.2|83522.2|83497.2|46
1622118870000|2021-05-27 12:34:30|83523.4|83498.4|83520.9|83495.9|83524.6|83499.6|83520.9|83495.9|33
1622118880000|2021-05-27 12:34:40|83521.1|83496.1|83477.7|83452.7|83521.5|83496.5|83468.4|83422.2|71
1622118890000|2021-05-27 12:34:50|83491.6|83441.6|83480.3|83455.3|83491.6|83460.3|83475.1|83441.6|69
1622118900000|2021-05-27 12:35:00|83478.8|83453.8|83456.4|83431.4|83480.9|83455.9|83456|83431|70
1622118910000|2021-05-27 12:35:10|83458.6|83433.6|83466.7|83441.7|83471.5|83446.5|83455.7|83430.7|72
1622118920000|2021-05-27 12:35:20|83466.3|83441.3|83463.6|83438.6|83470.6|83445.6|83457.9|83432.9|70
1622118930000|2021-05-27 12:35:30|83464.9|83439.9|83473.7|83448.7|83476.3|83451.3|83464.9|83439.9|67
1622118940000|2021-05-27 12:35:40|83475.9|83450.9|83480.2|83455.2|83481.3|83456.3|83471.5|83446.5|56
1622118950000|2021-05-27 12:35:50|83480.4|83455.4|83480.4|83455.4|83480.7|83455.7|83478.9|83453.9|49
1622118960000|2021-05-27 12:36:00|83480.7|83455.7|83498.3|83473.3|83499|83474|83480.6|83455.6|52
1622118970000|2021-05-27 12:36:10|83498.9|83473.9|83512|83487|83513.2|83488.2|83498.9|83473.9|57
1622118980000|2021-05-27 12:36:20|83511.9|83486.9|83522.2|83497.2|83522.8|83497.8|83508.8|83483.8|49
1622118990000|2021-05-27 12:36:30|83523|83498|83518.6|83493.6|83529.4|83504.4|83518.6|83493.6|59
1622119000000|2021-05-27 12:36:40|83518.9|83493.9|83527.3|83502.3|83527.3|83502.3|83514.9|83489.9|48
1622119010000|2021-05-27 12:36:50|83527.4|83502.4|83517.3|83492.3|83527.7|83502.7|83514.6|83489.6|54
1622119020000|2021-05-27 12:37:00|83517.6|83492.6|83514.2|83489.2|83518.5|83493.5|83512.8|83487.8|44
1622119030000|2021-05-27 12:37:10|83514.4|83489.4|83507.8|83482.8|83514.4|83489.4|83505.1|83480.1|58
1622119040000|2021-05-27 12:37:20|83508.1|83483.1|83504.5|83479.5|83508.1|83483.1|83503.8|83478.8|38
1622119050000|2021-05-27 12:37:30|83504.8|83479.8|83493.1|83468.1|83504.8|83479.8|83483.8|83458.8|67
1622119060000|2021-05-27 12:37:40|83492.3|83467.3|83479.5|83454.5|83494.4|83469.4|83477.3|83452.3|46
1622119070000|2021-05-27 12:37:50|83479.8|83454.8|83501.2|83476.2|83508.4|83483.4|83479.8|83454.8|71
1622119080000|2021-05-27 12:38:00|83501.5|83476.5|83521.1|83496.1|83531.6|83496.1|83497|83472|55
1622119090000|2021-05-27 12:38:10|83521.6|83496.6|83529.7|83504.7|83529.7|83504.7|83521.6|83496.6|58
1622119100000|2021-05-27 12:38:20|83528|83503|83541.9|83516.9|83544.4|83519.4|83526|83501|59
1622119110000|2021-05-27 12:38:30|83541.6|83516.6|83540.7|83515.7|83541.6|83516.6|83530.9|83505.9|51
1622119120000|2021-05-27 12:38:40|83540.1|83515.1|83527.6|83502.6|83540.3|83515.3|83521|83496|49
1622119130000|2021-05-27 12:38:50|83527.2|83502.2|83531.9|83506.9|83535.7|83510.7|83522.2|83497.2|48
1622119140000|2021-05-27 12:39:00|83532.6|83507.6|83524.6|83499.6|83532.9|83507.9|83522.9|83497.9|55
1622119150000|2021-05-27 12:39:10|83524.5|83499.5|83534.8|83509.8|83535.6|83510.6|83521.4|83496.4|46
1622119160000|2021-05-27 12:39:20|83535.1|83510.1|83536.5|83511.5|83540.7|83515.7|83528.7|83503.7|58
1622119170000|2021-05-27 12:39:30|83536.2|83511.2|83523.3|83498.3|83536.9|83511.9|83520.5|83495.5|51
1622119180000|2021-05-27 12:39:40|83521.1|83496.1|83522.1|83497.1|83526.2|83501.2|83519.6|83494.6|42
1622119190000|2021-05-27 12:39:50|83524.5|83499.5|83512.6|83487.6|83524.5|83499.5|83512.6|83487.6|46
1622119200000|2021-05-27 12:40:00|83514.2|83489.2|83524.5|83499.5|83524.5|83499.5|83510.6|83485.6|55
1622119210000|2021-05-27 12:40:10|83527.6|83502.6|83522.5|83497.5|83530.3|83505.3|83519.5|83494.5|63
1622119220000|2021-05-27 12:40:20|83522.4|83497.4|83518|83493|83522.4|83497.4|83515.9|83490.9|49
1622119230000|2021-05-27 12:40:30|83518.5|83493.5|83520.6|83495.6|83520.6|83495.6|83511.1|83486.1|51
1622119240000|2021-05-27 12:40:40|83521.9|83496.9|83523.3|83498.3|83526.8|83501.8|83518.7|83493.7|61
1622119250000|2021-05-27 12:40:50|83523.4|83498.4|83523|83498|83525.3|83500.3|83520.7|83495.7|50
1622119260000|2021-05-27 12:41:00|83523.1|83498.1|83527.8|83502.8|83529.5|83504.5|83512.1|83487.1|48
1622119270000|2021-05-27 12:41:10|83528.4|83503.4|83525.4|83500.4|83528.6|83503.6|83522.6|83497.6|56
1622119280000|2021-05-27 12:41:20|83524.8|83499.8|83527.8|83502.8|83530.8|83505.8|83524.8|83499.8|50
1622119290000|2021-05-27 12:41:30|83528.5|83503.5|83534|83509|83537.8|83512.8|83528.5|83503.5|62
1622119300000|2021-05-27 12:41:40|83533.9|83508.9|83530.9|83505.9|83535.9|83510.9|83530.1|83505.1|57
1622119310000|2021-05-27 12:41:50|83530.8|83505.8|83532.5|83507.5|83536.3|83511.3|83530.8|83505.8|44
1622119320000|2021-05-27 12:42:00|83532.3|83507.3|83542|83517|83542.3|83517.3|83531.6|83506.6|57
1622119330000|2021-05-27 12:42:10|83541.8|83516.8|83542|83517|83543|83518|83537.6|83512.6|55
1622119340000|2021-05-27 12:42:20|83541.4|83516.4|83547.5|83522.5|83549.1|83524.1|83541.4|83516.4|41
1622119350000|2021-05-27 12:42:30|83550.2|83525.2|83575.4|83550.4|83576.4|83551.4|83548.1|83523.1|57
1622119360000|2021-05-27 12:42:40|83575|83550|83576|83551|83578.8|83553.8|83571|83546|53
1622119370000|2021-05-27 12:42:50|83576.1|83551.1|83576.8|83551.8|83578.1|83553.1|83575.5|83550.5|39
1622119380000|2021-05-27 12:43:00|83577.7|83552.7|83575.6|83550.6|83578|83553|83572.9|83547.9|49
1622119390000|2021-05-27 12:43:10|83575.9|83550.9|83586.3|83561.3|83586.3|83561.3|83575.2|83550.2|40
1622119400000|2021-05-27 12:43:20|83587.9|83562.9|83581.2|83556.2|83589.2|83564.2|83580.9|83555.9|44
1622119410000|2021-05-27 12:43:30|83580.9|83555.9|83577.4|83552.4|83581.3|83556.3|83573.5|83548.5|55
1622119420000|2021-05-27 12:43:40|83576.9|83551.9|83556.3|83531.3|83583.2|83558.2|83556.3|83531.3|48
1622119430000|2021-05-27 12:43:50|83558|83533|83553.2|83528.2|83560.1|83535.1|83549.3|83524.3|49
1622119440000|2021-05-27 12:44:00|83552.7|83527.7|83551.9|83526.9|83557.5|83532.5|83550.5|83525.5|30
1622119450000|2021-05-27 12:44:10|83551.2|83526.2|83550.9|83525.9|83553.3|83528.3|83548.9|83523.9|25
1622119460000|2021-05-27 12:44:20|83550.3|83525.3|83552.3|83527.3|83553.3|83528.3|83547.7|83522.7|43
1622119470000|2021-05-27 12:44:30|83552.4|83527.4|83573.9|83548.9|83577.9|83552.9|83552.4|83527.4|51
1622119480000|2021-05-27 12:44:40|83574.1|83549.1|83582.1|83557.1|83583|83558|83572.9|83547.9|42
1622119490000|2021-05-27 12:44:50|83582.2|83557.2|83599.5|83574.5|83599.5|83574.5|83582.1|83557.1|55
1622119500000|2021-05-27 12:45:00|83599.7|83574.7|83609.9|83584.9|83614.2|83589.2|83599.7|83574.7|62
1622119510000|2021-05-27 12:45:10|83611.4|83586.4|83610|83585|83611.6|83586.6|83602.8|83577.8|59
1622119520000|2021-05-27 12:45:20|83610.6|83585.6|83613.1|83588.1|83613.1|83588.1|83607.7|83582.7|56
1622119530000|2021-05-27 12:45:30|83613.8|83588.8|83602.4|83577.4|83613.9|83588.9|83599.7|83574.7|52
1622119540000|2021-05-27 12:45:40|83599.5|83574.5|83611.7|83586.7|83612.7|83587.7|83598.6|83573.6|42
1622119550000|2021-05-27 12:45:50|83611.2|83586.2|83621.2|83596.2|83625.2|83600.2|83611.2|83586.2|64
1622119560000|2021-05-27 12:46:00|83620.4|83595.4|83614.9|83589.9|83623|83598|83613.4|83588.4|65
1622119570000|2021-05-27 12:46:10|83614.7|83589.7|83629.3|83604.3|83631.2|83606.2|83614.5|83589.5|48
1622119580000|2021-05-27 12:46:20|83629.2|83604.2|83625.8|83600.8|83629.5|83604.5|83625.2|83600.2|45
1622119590000|2021-05-27 12:46:30|83624.9|83599.9|83623.1|83598.1|83629.3|83604.3|83622.4|83597.4|47
1622119600000|2021-05-27 12:46:40|83622.7|83597.7|83606.7|83581.7|83623.3|83598.3|83606.5|83581.5|51
1622119610000|2021-05-27 12:46:50|83606.4|83581.4|83597.7|83572.7|83606.4|83581.4|83597.7|83572.7|48
1622119620000|2021-05-27 12:47:00|83598.1|83573.1|83586.4|83561.4|83598.4|83573.4|83578.1|83553.1|65
1622119630000|2021-05-27 12:47:10|83586.5|83561.5|83588.6|83563.6|83590|83565|83582.6|83557.6|58
1622119640000|2021-05-27 12:47:20|83589.4|83564.4|83590.2|83565.2|83591.8|83566.8|83584.5|83559.5|59
1622119650000|2021-05-27 12:47:30|83590.8|83565.8|83602.8|83577.8|83605.1|83580.1|83588.5|83563.5|46
1622119660000|2021-05-27 12:47:40|83601.8|83576.8|83609|83584|83610.7|83585.7|83601.8|83576.8|38
1622119670000|2021-05-27 12:47:50|83608.5|83583.5|83607|83582|83609.7|83584.7|83604.2|83579.2|54
1622119680000|2021-05-27 12:48:00|83607.3|83582.3|83606.6|83581.6|83611.4|83586.4|83603.8|83578.8|55
1622119690000|2021-05-27 12:48:10|83606.5|83581.5|83618.3|83593.3|83618.3|83593.3|83606.2|83581.2|48
1622119700000|2021-05-27 12:48:20|83618.2|83593.2|83623.2|83598.2|83624.3|83599.3|83614|83589|48
1622119710000|2021-05-27 12:48:30|83623.5|83598.5|83631.3|83606.3|83631.5|83606.5|83621.7|83596.7|56
1622119720000|2021-05-27 12:48:40|83631.6|83606.6|83624.4|83599.4|83632.9|83607.9|83622.9|83597.9|57
1622119730000|2021-05-27 12:48:50|83624.5|83599.5|83625.5|83600.5|83626|83601|83616.7|83591.7|62
1622119740000|2021-05-27 12:49:00|83626.5|83601.5|83630.9|83605.9|83633|83608|83626.5|83601.5|52
1622119750000|2021-05-27 12:49:10|83630.6|83605.6|83624.2|83599.2|83631.1|83606.1|83622.6|83597.6|61
1622119760000|2021-05-27 12:49:20|83623.9|83598.9|83633.8|83608.8|83634.5|83609.5|83622|83597|52
1622119770000|2021-05-27 12:49:30|83633.3|83608.3|83635.7|83610.7|83639.9|83614.9|83633.3|83608.3|52
1622119780000|2021-05-27 12:49:40|83635.8|83610.8|83646.8|83621.8|83647.1|83622.1|83635.2|83610.2|65
1622119790000|2021-05-27 12:49:50|83646.7|83621.7|83647.7|83622.7|83648.7|83623.7|83643.7|83618.7|59
1622119800000|2021-05-27 12:50:00|83647.3|83622.3|83648.2|83623.2|83652.8|83627.8|83646.1|83621.1|49
1622119810000|2021-05-27 12:50:10|83648.5|83623.5|83663.8|83638.8|83667.2|83642.2|83648.5|83623.5|61
1622119820000|2021-05-27 12:50:20|83663.7|83638.7|83660.9|83635.9|83665.9|83640.9|83660.3|83635.3|47
1622119830000|2021-05-27 12:50:30|83660.8|83635.8|83665.7|83640.7|83666.8|83641.8|83660.8|83635.8|40
1622119840000|2021-05-27 12:50:40|83665.8|83640.8|83662.4|83637.4|83666.2|83641.2|83660.7|83635.7|40
1622119850000|2021-05-27 12:50:50|83662.8|83637.8|83661.8|83636.8|83664.3|83639.3|83653.6|83628.6|59
1622119860000|2021-05-27 12:51:00|83661.3|83636.3|83660.5|83635.5|83666.5|83641.5|83659.1|83634.1|48
1622119870000|2021-05-27 12:51:10|83660.1|83635.1|83658.5|83633.5|83661|83636|83654.2|83629.2|54
1622119880000|2021-05-27 12:51:20|83657.5|83632.5|83651.8|83626.8|83657.5|83632.5|83649.5|83624.5|52
1622119890000|2021-05-27 12:51:30|83652.8|83627.8|83656.8|83631.8|83657.3|83632.3|83650.5|83625.5|38
1622119900000|2021-05-27 12:51:40|83655.5|83630.5|83657.3|83632.3|83661.1|83636.1|83655.5|83630.5|45
1622119910000|2021-05-27 12:51:50|83657.1|83632.1|83665.2|83640.2|83667|83642|83656.9|83631.9|41
1622119920000|2021-05-27 12:52:00|83665.4|83640.4|83660.7|83635.7|83665.5|83640.5|83658.8|83633.8|41
1622119930000|2021-05-27 12:52:10|83661|83636|83658.7|83633.7|83661.8|83636.8|83657.8|83632.8|35
1622119940000|2021-05-27 12:52:20|83658.6|83633.6|83653|83628|83662.1|83637.1|83652.8|83627.8|52
1622119950000|2021-05-27 12:52:30|83650.6|83625.6|83637.6|83612.6|83652.8|83627.8|83637.5|83612.5|61
1622119960000|2021-05-27 12:52:40|83636.4|83611.4|83647.2|83622.2|83648.2|83623.2|83636.3|83611.3|58
1622119970000|2021-05-27 12:52:50|83645.8|83620.8|83644.5|83619.5|83649.3|83624.3|83643.4|83618.4|40
1622119980000|2021-05-27 12:53:00|83644.9|83619.9|83631.2|83606.2|83645.8|83620.8|83630.6|83605.6|58
1622119990000|2021-05-27 12:53:10|83631.6|83606.6|83633.7|83608.7|83634.4|83609.4|83627.7|83602.7|50
1622120000000|2021-05-27 12:53:20|83633.5|83608.5|83628.8|83603.8|83635.8|83610.8|83628.2|83603.2|43
1622120010000|2021-05-27 12:53:30|83629.2|83604.2|83628.7|83603.7|83630.3|83605.3|83628.4|83603.4|39
1622120020000|2021-05-27 12:53:40|83628.4|83603.4|83630.4|83605.4|83631.2|83606.2|83627.7|83602.7|44
1622120030000|2021-05-27 12:53:50|83630.5|83605.5|83631.2|83606.2|83632.3|83607.3|83628.5|83603.5|39
1622120040000|2021-05-27 12:54:00|83631.4|83606.4|83633.6|83608.6|83636.7|83611.7|83631.1|83606.1|47
1622120050000|2021-05-27 12:54:10|83635|83610|83634.7|83609.7|83636.6|83611.6|83633.3|83608.3|33
1622120060000|2021-05-27 12:54:20|83635|83610|83625.3|83600.3|83635.3|83610.3|83622.2|83597.2|52
1622120070000|2021-05-27 12:54:30|83624.9|83599.9|83640.4|83615.4|83640.8|83615.8|83623.5|83598.5|51
1622120080000|2021-05-27 12:54:40|83640.3|83615.3|83638.7|83613.7|83641.1|83616.1|83638.7|83613.7|39
1622120090000|2021-05-27 12:54:50|83638.8|83613.8|83640.4|83615.4|83640.4|83615.4|83638.5|83613.5|31
1622120100000|2021-05-27 12:55:00|83640.3|83615.3|83641.5|83616.5|83641.7|83616.7|83637.9|83612.9|37
1622120110000|2021-05-27 12:55:10|83640.3|83615.3|83639.5|83614.5|83642.4|83617.4|83639.2|83614.2|41
1622120120000|2021-05-27 12:55:20|83640.1|83615.1|83641.2|83616.2|83642.1|83617.1|83638.5|83613.5|45
1622120130000|2021-05-27 12:55:30|83641.8|83616.8|83647.2|83622.2|83647.2|83622.2|83639.8|83614.8|58
1622120140000|2021-05-27 12:55:40|83646.1|83621.1|83649.8|83624.8|83650.1|83625.1|83642.1|83617.1|57
1622120150000|2021-05-27 12:55:50|83649.7|83624.7|83647.1|83622.1|83653.5|83628.5|83647.1|83622.1|42
1622120160000|2021-05-27 12:56:00|83648.2|83623.2|83642.9|83617.9|83648.7|83623.7|83639.3|83614.3|48
1622120170000|2021-05-27 12:56:10|83642.8|83617.8|83648.7|83623.7|83648.7|83623.7|83639.1|83614.1|57
1622120180000|2021-05-27 12:56:20|83649.3|83624.3|83649.2|83624.2|83653.4|83628.4|83644.1|83619.1|48
1622120190000|2021-05-27 12:56:30|83649.6|83624.6|83658.5|83633.5|83660.5|83635.5|83648.9|83623.9|54
1622120200000|2021-05-27 12:56:40|83657.9|83632.9|83658|83633|83659.5|83634.5|83651.1|83626.1|57
1622120210000|2021-05-27 12:56:50|83659.4|83634.4|83661|83636|83663.8|83638.8|83653.7|83628.7|65
1622120220000|2021-05-27 12:57:00|83661.7|83636.7|83655.9|83630.9|83664|83639|83652.7|83627.7|42
1622120230000|2021-05-27 12:57:10|83655.1|83630.1|83662.3|83637.3|83667.4|83642.4|83652.7|83627.7|46
1622120240000|2021-05-27 12:57:20|83662.8|83637.8|83664.9|83639.9|83665.7|83640.7|83661.8|83636.8|54
1622120250000|2021-05-27 12:57:30|83664.8|83639.8|83667.6|83642.6|83672.4|83647.4|83664.1|83639.1|49
1622120260000|2021-05-27 12:57:40|83667.8|83642.8|83668.9|83643.9|83677.7|83652.7|83667.4|83642.4|50
1622120270000|2021-05-27 12:57:50|83669.2|83644.2|83671.3|83646.3|83676.4|83651.4|83666.7|83641.7|54
1622120280000|2021-05-27 12:58:00|83669.2|83644.2|83669.1|83644.1|83671.6|83646.6|83666|83641|56
1622120290000|2021-05-27 12:58:10|83670|83645|83668.7|83643.7|83675.3|83650.3|83666.6|83641.6|58
1622120300000|2021-05-27 12:58:20|83668.3|83643.3|83674.1|83649.1|83679|83654|83668.3|83643.3|64
1622120310000|2021-05-27 12:58:30|83673.5|83648.5|83676.6|83651.6|83687|83662|83671|83646|54
1622120320000|2021-05-27 12:58:40|83678.3|83653.3|83675.6|83650.6|83679.4|83654.4|83674.9|83649.9|47
1622120330000|2021-05-27 12:58:50|83675.8|83650.8|83672.2|83647.2|83678.2|83653.2|83667.1|83642.1|66
1622120340000|2021-05-27 12:59:00|83671.4|83646.4|83675.4|83650.4|83683.2|83658.2|83669.8|83644.8|47
1622120350000|2021-05-27 12:59:10|83676.1|83651.1|83677.5|83652.5|83681.7|83656.7|83672.1|83647.1|50
1622120360000|2021-05-27 12:59:20|83677.3|83652.3|83686.2|83661.2|83686.2|83661.2|83677.3|83652.3|44
1622120370000|2021-05-27 12:59:30|83686.3|83661.3|83678.6|83653.6|83690.5|83665.5|83678.3|83653.3|50
1622120380000|2021-05-27 12:59:40|83679.4|83654.4|83689.1|83664.1|83691|83666|83678.8|83653.8|43
1622120390000|2021-05-27 12:59:50|83689|83664|83678.8|83653.8|83690|83665|83672.8|83647.8|51
1622120400000|2021-05-27 13:00:00|83679|83654|83679.3|83654.3|83681.1|83656.1|83663.9|83638.9|71
1622120410000|2021-05-27 13:00:10|83678.5|83653.5|83662.9|83637.9|83678.5|83653.5|83660.6|83635.6|63
1622120420000|2021-05-27 13:00:20|83662.6|83637.6|83671.7|83646.7|83672.3|83647.3|83662.5|83637.5|61
1622120430000|2021-05-27 13:00:30|83673|83648|83670.1|83645.1|83673.5|83648.5|83666.4|83641.4|41
1622120440000|2021-05-27 13:00:40|83670.3|83645.3|83668.2|83643.2|83670.3|83645.3|83666.7|83641.7|27
1622120450000|2021-05-27 13:00:50|83668.7|83643.7|83670.4|83645.4|83671.7|83646.7|83662.7|83637.7|47
1622120460000|2021-05-27 13:01:00|83669.6|83644.6|83651.7|83626.7|83670.3|83645.3|83651.7|83626.7|68
1622120470000|2021-05-27 13:01:10|83652.7|83627.7|83661.6|83636.6|83665.3|83640.3|83649.6|83624.6|61
1622120480000|2021-05-27 13:01:20|83662.4|83637.4|83680.6|83655.6|83681.1|83656.1|83662.4|83637.4|59
1622120490000|2021-05-27 13:01:30|83682.4|83657.4|83687.1|83662.1|83690.2|83665.2|83676.4|83651.4|61
1622120500000|2021-05-27 13:01:40|83687.6|83662.6|83690.8|83665.8|83695.4|83670.4|83685.2|83660.2|58
1622120510000|2021-05-27 13:01:50|83690.3|83665.3|83689.6|83664.6|83690.9|83665.9|83689.5|83664.5|27
1622120520000|2021-05-27 13:02:00|83689.4|83664.4|83695.9|83670.9|83696.8|83671.8|83687.9|83662.9|56
1622120530000|2021-05-27 13:02:10|83693.6|83668.6|83690.2|83665.2|83702.7|83677.7|83689.7|83664.7|53
1622120540000|2021-05-27 13:02:20|83689.9|83664.9|83686.7|83661.7|83691.2|83666.2|83682.5|83657.5|44
1622120550000|2021-05-27 13:02:30|83687.1|83662.1|83696.5|83671.5|83699.4|83674.4|83687.1|83662.1|38
1622120560000|2021-05-27 13:02:40|83697.1|83672.1|83678.4|83653.4|83697.7|83672.7|83676.7|83651.7|67
1622120570000|2021-05-27 13:02:50|83677.4|83652.4|83672.2|83647.2|83679.4|83654.4|83671.4|83646.4|42
1622120580000|2021-05-27 13:03:00|83671|83646|83671.2|83646.2|83675.8|83650.8|83664.8|83639.8|63
1622120590000|2021-05-27 13:03:10|83668.2|83643.2|83657.5|83632.5|83669|83644|83648|83623|69
1622120600000|2021-05-27 13:03:20|83658.2|83633.2|83645.9|83620.9|83658.4|83633.4|83641.4|83616.4|68
1622120610000|2021-05-27 13:03:30|83646.2|83621.2|83641.1|83616.1|83647.5|83622.5|83637.5|83612.5|64
1622120620000|2021-05-27 13:03:40|83641.6|83616.6|83650.4|83625.4|83650.5|83625.5|83640|83615|56
1622120630000|2021-05-27 13:03:50|83649.8|83624.8|83650.3|83625.3|83652.1|83627.1|83641.4|83616.4|50
1622120640000|2021-05-27 13:04:00|83650.4|83625.4|83647.3|83622.3|83656.1|83631.1|83644.6|83619.6|57
1622120650000|2021-05-27 13:04:10|83648.2|83623.2|83620.9|83595.9|83653.1|83628.1|83619.4|83594.4|43
1622120660000|2021-05-27 13:04:20|83621|83596|83657.9|83632.9|83658.4|83633.4|83619.4|83594.4|69
1622120670000|2021-05-27 13:04:30|83656.1|83631.1|83645.8|83620.8|83656.9|83631.9|83645.4|83620.4|51
1622120680000|2021-05-27 13:04:40|83646|83621|83653.7|83628.7|83653.8|83628.8|83646|83621|52
1622120690000|2021-05-27 13:04:50|83651.2|83626.2|83653.7|83628.7|83657.7|83632.7|83650.9|83625.9|43
1622120700000|2021-05-27 13:05:00|83654.2|83629.2|83648.3|83623.3|83659.8|83634.8|83647.1|83622.1|63
1622120710000|2021-05-27 13:05:10|83647.5|83622.5|83646.7|83621.7|83652|83627|83645.5|83620.5|50
1622120720000|2021-05-27 13:05:20|83647|83622|83659.1|83634.1|83663|83638|83646.7|83621.7|51
1622120730000|2021-05-27 13:05:30|83658.9|83633.9|83658.3|83633.3|83661.8|83636.8|83653.1|83628.1|59
1622120740000|2021-05-27 13:05:40|83658.5|83633.5|83661|83636|83663.8|83638.8|83658.5|83633.5|42
1622120750000|2021-05-27 13:05:50|83662.5|83637.5|83668.5|83643.5|83672.9|83647.9|83662.5|83637.5|57
1622120760000|2021-05-27 13:06:00|83668.3|83643.3|83675.2|83650.2|83675.7|83650.7|83667.7|83642.7|64
1622120770000|2021-05-27 13:06:10|83674|83649|83683.7|83658.7|83683.9|83658.9|83672.5|83647.5|55
1622120780000|2021-05-27 13:06:20|83683.4|83658.4|83662.4|83637.4|83683.4|83658.4|83661.8|83636.8|66
1622120790000|2021-05-27 13:06:30|83662.7|83637.7|83671.1|83646.1|83678.6|83653.6|83662.1|83637.1|69
1622120800000|2021-05-27 13:06:40|83667.6|83642.6|83672|83647|83672.7|83647.7|83665.7|83640.7|68
1622120810000|2021-05-27 13:06:50|83672.3|83647.3|83678.6|83653.6|83678.9|83653.9|83671.1|83646.1|33
1622120820000|2021-05-27 13:07:00|83677.3|83652.3|83682.3|83657.3|83683.5|83658.5|83677.3|83652.3|33
1622120830000|2021-05-27 13:07:10|83682.1|83657.1|83679.6|83654.6|83688.9|83663.9|83679.6|83654.6|55
1622120840000|2021-05-27 13:07:20|83679.4|83654.4|83679.8|83654.8|83683|83658|83679.4|83654.4|44
1622120850000|2021-05-27 13:07:30|83679.9|83654.9|83680.2|83655.2|83681.2|83656.2|83677.7|83652.7|38
1622120860000|2021-05-27 13:07:40|83679.4|83654.4|83653.2|83628.2|83680.2|83655.2|83653.2|83628.2|63
1622120870000|2021-05-27 13:07:50|83652.3|83627.3|83644.5|83619.5|83652.3|83627.3|83643.7|83618.7|56
1622120880000|2021-05-27 13:08:00|83644.4|83619.4|83630.5|83605.5|83644.7|83619.7|83627.6|83602.6|59
1622120890000|2021-05-27 13:08:10|83632.9|83607.9|83630.6|83605.6|83632.9|83607.9|83627.6|83602.6|51
1622120900000|2021-05-27 13:08:20|83630.5|83605.5|83626.4|83601.4|83631.1|83606.1|83624.5|83599.5|60
1622120910000|2021-05-27 13:08:30|83624.8|83599.8|83615.5|83590.5|83625|83600|83612.7|83587.7|48
1622120920000|2021-05-27 13:08:40|83615|83590|83605.4|83580.4|83616.9|83591.9|83603|83578|52
1622120930000|2021-05-27 13:08:50|83605.3|83580.3|83608|83583|83612.4|83587.4|83605|83580|56
1622120940000|2021-05-27 13:09:00|83607.9|83582.9|83617.6|83592.6|83620|83595|83607.6|83582.6|59
1622120950000|2021-05-27 13:09:10|83617.7|83592.7|83610.5|83585.5|83620.8|83595.8|83610.5|83585.5|64
1622120960000|2021-05-27 13:09:20|83611.7|83586.7|83613.1|83588.1|83616.6|83591.6|83611.7|83586.7|57
1622120970000|2021-05-27 13:09:30|83612.9|83587.9|83612.8|83587.8|83618.2|83593.2|83612.3|83587.3|43
1622120980000|2021-05-27 13:09:40|83612.9|83587.9|83613.2|83588.2|83614.7|83589.7|83612.9|83587.9|33
1622120990000|2021-05-27 13:09:50|83613.8|83588.8|83609.5|83584.5|83614.4|83589.4|83608.3|83583.3|44
1622121000000|2021-05-27 13:10:00|83609.4|83584.4|83615.3|83590.3|83616.7|83591.7|83607.7|83582.7|60
1622121010000|2021-05-27 13:10:10|83617.1|83592.1|83615.1|83590.1|83618.7|83593.7|83614|83589|44
1622121020000|2021-05-27 13:10:20|83615|83590|83621.2|83596.2|83622.2|83597.2|83613.3|83588.3|57
1622121030000|2021-05-27 13:10:30|83622.9|83597.9|83631.8|83606.8|83631.9|83606.9|83620.2|83595.2|62
1622121040000|2021-05-27 13:10:40|83631.9|83606.9|83628.8|83603.8|83632.3|83607.3|83626.7|83601.7|46
1622121050000|2021-05-27 13:10:50|83628.9|83603.9|83625.5|83600.5|83629.3|83604.3|83625.5|83600.5|50
1622121060000|2021-05-27 13:11:00|83627.6|83602.6|83629.5|83604.5|83630.1|83605.1|83626.7|83601.7|39
1622121070000|2021-05-27 13:11:10|83629.8|83604.8|83634|83609|83634.5|83609.5|83621.9|83596.9|51
1622121080000|2021-05-27 13:11:20|83633.5|83608.5|83617.4|83592.4|83634.2|83609.2|83615|83590|61
1622121090000|2021-05-27 13:11:30|83617.5|83592.5|83618.9|83593.9|83622.5|83597.5|83616.7|83591.7|51
1622121100000|2021-05-27 13:11:40|83619|83594|83623|83598|83627.6|83602.6|83616.2|83591.2|64
1622121110000|2021-05-27 13:11:50|83622.8|83597.8|83625.5|83600.5|83626.9|83601.9|83620.5|83595.5|60
1622121120000|2021-05-27 13:12:00|83623.9|83598.9|83623.7|83598.7|83623.9|83598.9|83618.6|83593.6|52
1622121130000|2021-05-27 13:12:10|83623.6|83598.6|83617.8|83592.8|83624.5|83599.5|83617.8|83592.8|46
1622121140000|2021-05-27 13:12:20|83617.2|83592.2|83622.2|83597.2|83624|83599|83617.2|83592.2|48
1622121150000|2021-05-27 13:12:30|83621.8|83596.8|83619.1|83594.1|83622.5|83597.5|83617.5|83592.5|36
1622121160000|2021-05-27 13:12:40|83620|83595|83615.2|83590.2|83621.6|83596.6|83610.8|83585.8|49
1622121170000|2021-05-27 13:12:50|83616.8|83591.8|83620.5|83595.5|83624.1|83599.1|83616.4|83591.4|49
1622121180000|2021-05-27 13:13:00|83620.3|83595.3|83615.7|83590.7|83621|83596|83613.9|83588.9|41
1622121190000|2021-05-27 13:13:10|83615.6|83590.6|83605.7|83580.7|83616.6|83591.6|83605.7|83580.7|44
1622121200000|2021-05-27 13:13:20|83605.8|83580.8|83604|83579|83609|83584|83603.4|83578.4|39
1622121210000|2021-05-27 13:13:30|83603.6|83578.6|83599|83574|83607|83582|83598.6|83573.6|43
1622121220000|2021-05-27 13:13:40|83598.8|83573.8|83600.1|83575.1|83600.4|83575.4|83596.4|83571.4|55
1622121230000|2021-05-27 13:13:50|83600.2|83575.2|83599.4|83574.4|83603.3|83578.3|83599.3|83574.3|43
1622121240000|2021-05-27 13:14:00|83598.8|83573.8|83592.3|83567.3|83599.2|83574.2|83592.2|83567.2|63
1622121250000|2021-05-27 13:14:10|83592.8|83567.8|83591.8|83566.8|83592.8|83567.8|83588.2|83563.2|50
1622121260000|2021-05-27 13:14:20|83592.5|83567.5|83586.1|83561.1|83592.9|83567.9|83580.5|83555.5|56
1622121270000|2021-05-27 13:14:30|83585.9|83560.9|83608|83583|83608.9|83583.9|83585.9|83560.9|55
1622121280000|2021-05-27 13:14:40|83607.4|83582.4|83605.5|83580.5|83608.7|83583.7|83604.9|83579.9|34
1622121290000|2021-05-27 13:14:50|83605.4|83580.4|83600.3|83575.3|83607.1|83582.1|83594.9|83569.9|44
1622121300000|2021-05-27 13:15:00|83600.6|83575.6|83588.6|83563.6|83608.1|83583.1|83586.7|83561.7|61
1622121310000|2021-05-27 13:15:10|83586.8|83561.8|83578|83553|83589|83564|83574.7|83549.7|60
1622121320000|2021-05-27 13:15:20|83577.7|83552.7|83571.3|83546.3|83580.9|83555.9|83567.7|83542.7|57
1622121330000|2021-05-27 13:15:30|83571|83546|83578.5|83553.5|83578.5|83553.5|83567.9|83542.9|36
1622121340000|2021-05-27 13:15:40|83577.8|83552.8|83580.3|83555.3|83581.1|83556.1|83567.9|83542.9|53
1622121350000|2021-05-27 13:15:50|83581.6|83556.6|83591.8|83566.8|83594.6|83569.6|83581.6|83556.6|62
1622121360000|2021-05-27 13:16:00|83592.3|83567.3|83606.2|83581.2|83612.4|83587.4|83591.7|83566.7|62
1622121370000|2021-05-27 13:16:10|83606.3|83581.3|83607.8|83582.8|83608|83583|83604.6|83579.6|56
1622121380000|2021-05-27 13:16:20|83610.3|83585.3|83601.8|83576.8|83610.3|83585.3|83591.6|83566.6|59
1622121390000|2021-05-27 13:16:30|83601.7|83576.7|83602.8|83577.8|83605.4|83580.4|83601.7|83576.7|46
1622121400000|2021-05-27 13:16:40|83603|83578|83599.8|83574.8|83604.5|83579.5|83591.7|83566.7|49
1622121410000|2021-05-27 13:16:50|83600.8|83575.8|83594|83569|83601.9|83576.9|83583.6|83558.6|61
1622121420000|2021-05-27 13:17:00|83594.1|83569.1|83602.2|83577.2|83605.2|83580.2|83591.7|83566.7|46
1622121430000|2021-05-27 13:17:10|83602.1|83577.1|83585.8|83560.8|83605.5|83580.5|83580.4|83555.4|57
1622121440000|2021-05-27 13:17:20|83585|83560|83565.3|83540.3|83586.6|83561.6|83565.3|83540.3|60
1622121450000|2021-05-27 13:17:30|83565|83540|83571.8|83546.8|83575.7|83550.7|83565|83540|46
1622121460000|2021-05-27 13:17:40|83571.7|83546.7|83573.4|83548.4|83575.1|83550.1|83570.5|83545.5|40
1622121470000|2021-05-27 13:17:50|83573.8|83548.8|83576.7|83551.7|83579|83554|83572.4|83547.4|54
1622121480000|2021-05-27 13:18:00|83577|83552|83576.6|83551.6|83577.5|83552.5|83564.5|83539.5|55
1622121490000|2021-05-27 13:18:10|83576.4|83551.4|83568|83543|83580|83555|83566.1|83541.1|57
1622121500000|2021-05-27 13:18:20|83568.7|83543.7|83571.3|83546.3|83573.2|83548.2|83563.1|83538.1|46
1622121510000|2021-05-27 13:18:30|83571.1|83546.1|83563.7|83538.7|83572.9|83547.9|83562.2|83537.2|51
1622121520000|2021-05-27 13:18:40|83563.2|83538.2|83561.8|83536.8|83570.5|83545.5|83560.5|83535.5|55
1622121530000|2021-05-27 13:18:50|83563.2|83538.2|83576.5|83551.5|83579.8|83554.8|83563.2|83538.2|63
1622121540000|2021-05-27 13:19:00|83577.4|83552.4|83572.7|83547.7|83580.7|83555.7|83569.5|83544.5|65
1622121550000|2021-05-27 13:19:10|83572.3|83547.3|83583.3|83558.3|83583.5|83558.5|83563.3|83538.3|61
1622121560000|2021-05-27 13:19:20|83582.7|83557.7|83585.7|83560.7|83586.5|83561.5|83581.7|83556.7|28
1622121570000|2021-05-27 13:19:30|83585.6|83560.6|83582.9|83557.9|83594.6|83569.6|83582.9|83557.9|46
1622121580000|2021-05-27 13:19:40|83582.5|83557.5|83590.3|83565.3|83590.5|83565.5|83582|83557|44
1622121590000|2021-05-27 13:19:50|83589.2|83564.2|83608.3|83583.3|83612.5|83587.5|83586.8|83561.8|63
1622121600000|2021-05-27 13:20:00|83608.2|83583.2|83604.2|83579.2|83612.6|83587.6|83599.1|83574.1|68
1622121610000|2021-05-27 13:20:10|83603.3|83578.3|83609|83584|83611.4|83586.4|83601|83576|60
1622121620000|2021-05-27 13:20:20|83608.6|83583.6|83616.6|83591.6|83624|83599|83608.3|83583.3|66
1622121630000|2021-05-27 13:20:30|83617.1|83592.1|83617.4|83592.4|83621|83596|83616|83591|45
1622121640000|2021-05-27 13:20:40|83617.3|83592.3|83627.7|83602.7|83629.7|83604.7|83617.2|83592.2|41
1622121650000|2021-05-27 13:20:50|83628.8|83603.8|83624.8|83599.8|83629|83604|83624.8|83599.8|24
1622121660000|2021-05-27 13:21:00|83624.2|83599.2|83614|83589|83624.8|83599.8|83614|83589|49
1622121670000|2021-05-27 13:21:10|83615.6|83590.6|83616.4|83591.4|83616.4|83591.4|83606.8|83581.8|59
1622121680000|2021-05-27 13:21:20|83616|83591|83613.5|83588.5|83620.9|83595.9|83612.4|83587.4|51
1622121690000|2021-05-27 13:21:30|83612.1|83587.1|83625|83600|83626.4|83601.4|83608.2|83583.2|56
1622121700000|2021-05-27 13:21:40|83626.3|83601.3|83623.1|83598.1|83629.3|83604.3|83620.9|83595.9|54
1622121710000|2021-05-27 13:21:50|83622.4|83597.4|83626.6|83601.6|83628.9|83603.9|83618.6|83593.6|58
1622121720000|2021-05-27 13:22:00|83625.7|83600.7|83619.9|83594.9|83626.2|83601.2|83619.1|83594.1|54
1622121730000|2021-05-27 13:22:10|83619.8|83594.8|83619.8|83594.8|83627.1|83602.1|83617|83592|30
1622121740000|2021-05-27 13:22:20|83618.6|83593.6|83615.1|83590.1|83621.3|83596.3|83613.3|83588.3|47
1622121750000|2021-05-27 13:22:30|83615|83590|83616.7|83591.7|83617.6|83592.6|83614.7|83589.7|37
1622121760000|2021-05-27 13:22:40|83616|83591|83610.6|83585.6|83616.2|83591.2|83609.3|83584.3|43
1622121770000|2021-05-27 13:22:50|83610.5|83585.5|83597.7|83572.7|83612.5|83587.5|83595.8|83570.8|56
1622121780000|2021-05-27 13:23:00|83598.4|83573.4|83598.4|83573.4|83599.6|83574.6|83596.1|83571.1|44
1622121790000|2021-05-27 13:23:10|83598|83573|83610.5|83585.5|83610.5|83585.5|83598|83573|61
1622121800000|2021-05-27 13:23:20|83612.3|83587.3|83611.3|83586.3|83620.4|83595.4|83610.5|83585.5|60
1622121810000|2021-05-27 13:23:30|83612.7|83587.7|83604|83579|83614.2|83589.2|83604|83579|55
1622121820000|2021-05-27 13:23:40|83604.2|83579.2|83595.8|83570.8|83605.7|83580.7|83592.9|83567.9|61
1622121830000|2021-05-27 13:23:50|83595.2|83570.2|83587.7|83562.7|83595.2|83570.2|83584.1|83559.1|54
1622121840000|2021-05-27 13:24:00|83588|83563|83593.2|83568.2|83598|83573|83585.8|83560.8|61
1622121850000|2021-05-27 13:24:10|83594|83569|83594.7|83569.7|83596|83571|83592.1|83567.1|52
1622121860000|2021-05-27 13:24:20|83592.6|83567.6|83594.8|83569.8|83594.8|83569.8|83591.4|83566.4|47
1622121870000|2021-05-27 13:24:30|83594.6|83569.6|83599.3|83574.3|83599.3|83574.3|83592.3|83567.3|49
1622121880000|2021-05-27 13:24:40|83599.2|83574.2|83599.8|83574.8|83604.3|83579.3|83598.4|83573.4|54
1622121890000|2021-05-27 13:24:50|83600.7|83575.7|83605.6|83580.6|83606.3|83581.3|83600.7|83575.7|51
1622121900000|2021-05-27 13:25:00|83603.6|83578.6|83597.6|83572.6|83605.9|83580.9|83597.6|83572.6|57
1622121910000|2021-05-27 13:25:10|83597.4|83572.4|83596.9|83571.9|83597.7|83572.7|83595.4|83570.4|34
1622121920000|2021-05-27 13:25:20|83596.8|83571.8|83595.2|83570.2|83598.2|83573.2|83593.8|83568.8|28
1622121930000|2021-05-27 13:25:30|83595.3|83570.3|83596.3|83571.3|83597.3|83572.3|83591.5|83566.5|32
1622121940000|2021-05-27 13:25:40|83597.3|83572.3|83598.9|83573.9|83599.4|83574.4|83596.4|83571.4|23
1622121950000|2021-05-27 13:25:50|83599|83574|83604|83579|83605.4|83580.4|83597.7|83572.7|29
1622121960000|2021-05-27 13:26:00|83604.5|83579.5|83592.2|83567.2|83605.5|83580.5|83590.6|83565.6|39
1622121970000|2021-05-27 13:26:10|83592.4|83567.4|83593.7|83568.7|83594.1|83569.1|83591.2|83566.2|34
1622121980000|2021-05-27 13:26:20|83593.8|83568.8|83587.3|83562.3|83596.3|83571.3|83584.5|83559.5|40
1622121990000|2021-05-27 13:26:30|83586.9|83561.9|83592.9|83567.9|83593.8|83568.8|83586.9|83561.9|34
1622122000000|2021-05-27 13:26:40|83593|83568|83588.3|83563.3|83593.2|83568.2|83586.9|83561.9|36
1622122010000|2021-05-27 13:26:50|83589|83564|83598.4|83573.4|83600.9|83575.9|83586.4|83561.4|36
1622122020000|2021-05-27 13:27:00|83597.3|83572.3|83594|83569|83598|83573|83593.5|83568.5|34
1622122030000|2021-05-27 13:27:10|83594.1|83569.1|83593.9|83568.9|83597.3|83572.3|83591.9|83566.9|35
1622122040000|2021-05-27 13:27:20|83593.5|83568.5|83602.8|83577.8|83602.8|83577.8|83593.1|83568.1|38
1622122050000|2021-05-27 13:27:30|83601.6|83576.6|83598.5|83573.5|83602|83577|83595|83570|40
1622122060000|2021-05-27 13:27:40|83597.1|83572.1|83601.2|83576.2|83603.7|83578.7|83597.1|83572.1|28
1622122070000|2021-05-27 13:27:50|83601.8|83576.8|83607.1|83582.1|83609.4|83584.4|83601.8|83576.8|39
1622122080000|2021-05-27 13:28:00|83607.3|83582.3|83593.8|83568.8|83611.1|83586.1|83589.3|83564.3|39
1622122090000|2021-05-27 13:28:10|83593.6|83568.6|83601.1|83576.1|83601.1|83576.1|83593.6|83568.6|37
1622122100000|2021-05-27 13:28:20|83601.2|83576.2|83613.9|83588.9|83613.9|83588.9|83600.5|83575.5|30
1622122110000|2021-05-27 13:28:30|83614.3|83589.3|83619.3|83594.3|83620.3|83595.3|83613.6|83588.6|36
1622122120000|2021-05-27 13:28:40|83619.4|83594.4|83627.5|83602.5|83627.9|83602.9|83617.9|83592.9|35
1622122130000|2021-05-27 13:28:50|83627.4|83602.4|83620.8|83595.8|83628.5|83603.5|83620.8|83595.8|28
1622122140000|2021-05-27 13:29:00|83619.3|83594.3|83603.2|83578.2|83619.8|83594.8|83603.2|83578.2|43
1622122150000|2021-05-27 13:29:10|83602.1|83577.1|83609.5|83584.5|83610.9|83585.9|83601.5|83576.5|40
1622122160000|2021-05-27 13:29:20|83611.3|83586.3|83611.2|83586.2|83613|83588|83610.5|83585.5|38
1622122170000|2021-05-27 13:29:30|83611.3|83586.3|83604.5|83579.5|83611.3|83586.3|83600.9|83575.9|34
1622122180000|2021-05-27 13:29:40|83603.8|83578.8|83604.6|83579.6|83605.5|83580.5|83603.5|83578.5|38
1622122190000|2021-05-27 13:29:50|83606|83581|83605.4|83580.4|83607|83582|83604.1|83579.1|32
1622122200000|2021-05-27 13:30:00|83606.7|83581.7|83615.3|83590.3|83617|83592|83604.4|83579.4|39
1622122210000|2021-05-27 13:30:10|83614.3|83589.3|83604.7|83579.7|83614.3|83589.3|83604.1|83579.1|41
1622122220000|2021-05-27 13:30:20|83604.6|83579.6|83606.7|83581.7|83608.2|83583.2|83602.1|83577.1|38
1622122230000|2021-05-27 13:30:30|83606.5|83581.5|83615.3|83590.3|83620.3|83595.3|83606.3|83581.3|38
1622122240000|2021-05-27 13:30:40|83614.5|83589.5|83615|83590|83616.4|83591.4|83610.6|83585.6|39
1622122250000|2021-05-27 13:30:50|83613.9|83588.9|83598.5|83573.5|83613.9|83588.9|83598.5|83573.5|41
1622122260000|2021-05-27 13:31:00|83598.3|83573.3|83612.5|83587.5|83612.5|83587.5|83595.7|83570.7|43
1622122270000|2021-05-27 13:31:10|83613.1|83588.1|83632.1|83607.1|83632.6|83607.6|83613.1|83588.1|42
1622122280000|2021-05-27 13:31:20|83631.4|83606.4|83631.3|83606.3|83632.7|83607.7|83625.3|83600.3|42
1622122290000|2021-05-27 13:31:30|83631.7|83606.7|83632.4|83607.4|83635|83610|83627.7|83602.7|41
1622122300000|2021-05-27 13:31:40|83632.1|83607.1|83632.2|83607.2|83635.9|83610.9|83630.5|83605.5|33
1622122310000|2021-05-27 13:31:50|83631.9|83606.9|83631.8|83606.8|83636.8|83611.8|83631.1|83606.1|37
1622122320000|2021-05-27 13:32:00|83631.9|83606.9|83643.5|83618.5|83652|83627|83630.4|83605.4|38
1622122330000|2021-05-27 13:32:10|83644.9|83619.9|83634.3|83609.3|83646|83621|83631.5|83606.5|42
1622122340000|2021-05-27 13:32:20|83634|83609|83648.7|83623.7|83649.9|83624.9|83633.8|83608.8|41
1622122350000|2021-05-27 13:32:30|83649.5|83624.5|83649.7|83624.7|83651.5|83626.5|83646.1|83621.1|40
1622122360000|2021-05-27 13:32:40|83656.5|83631.5|83657.9|83632.9|83664.5|83639.5|83656.5|83631.5|37
1622122370000|2021-05-27 13:32:50|83657|83632|83650.7|83625.7|83664.4|83639.4|83649.6|83624.6|39
1622122380000|2021-05-27 13:33:00|83651.7|83626.7|83658.9|83633.9|83664.9|83639.9|83651.7|83626.7|38
1622122390000|2021-05-27 13:33:10|83658.2|83633.2|83672.1|83647.1|83676.7|83651.7|83656.7|83631.7|44
1622122400000|2021-05-27 13:33:20|83672|83647|83677.8|83652.8|83678.7|83653.7|83669.6|83644.6|37
1622122410000|2021-05-27 13:33:30|83677.9|83652.9|83675.1|83650.1|83678.3|83653.3|83669.4|83644.4|33
1622122420000|2021-05-27 13:33:40|83674|83649|83696.7|83671.7|83696.7|83671.7|83672.6|83647.6|43
1622122430000|2021-05-27 13:33:50|83692.1|83667.1|83677.8|83652.8|83692.1|83667.1|83666.4|83641.4|43
1622122440000|2021-05-27 13:34:00|83677.3|83652.3|83679.8|83654.8|83686|83661|83673.7|83648.7|44
1622122450000|2021-05-27 13:34:10|83677.6|83652.6|83669.5|83644.5|83677.6|83652.6|83664.8|83639.8|42
1622122460000|2021-05-27 13:34:20|83670.2|83645.2|83670|83645|83670.3|83645.3|83661.8|83636.8|39
1622122470000|2021-05-27 13:34:30|83670.9|83645.9|83682.6|83657.6|83686.8|83661.8|83669|83644|42
1622122480000|2021-05-27 13:34:40|83682.9|83657.9|83686|83661|83690.8|83665.8|83681.4|83656.4|39
1622122490000|2021-05-27 13:34:50|83685.8|83660.8|83676.1|83651.1|83686.3|83661.3|83675.3|83650.3|36
1622122500000|2021-05-27 13:35:00|83676|83651|83656|83631|83676|83651|83650.3|83625.3|45
1622122510000|2021-05-27 13:35:10|83652.4|83627.4|83635|83610|83652.5|83627.5|83634.5|83609.5|44
1622122520000|2021-05-27 13:35:20|83633.9|83608.9|83617.3|83592.3|83635.9|83610.9|83617.3|83592.3|41
1622122530000|2021-05-27 13:35:30|83618.7|83593.7|83619.7|83594.7|83623.4|83598.4|83618.7|83593.7|34
1622122540000|2021-05-27 13:35:40|83620.3|83595.3|83639.1|83614.1|83643|83618|83619.9|83594.9|40
1622122550000|2021-05-27 13:35:50|83638.5|83613.5|83629.8|83604.8|83638.5|83613.5|83628.7|83603.7|41
1622122560000|2021-05-27 13:36:00|83630.3|83605.3|83640.3|83615.3|83644.2|83619.2|83627|83602|42
1622122570000|2021-05-27 13:36:10|83641.3|83616.3|83641|83616|83655.2|83630.2|83640.2|83615.2|42
1622122580000|2021-05-27 13:36:20|83641.5|83616.5|83647.5|83622.5|83649.5|83624.5|83634.8|83609.8|41
1622122590000|2021-05-27 13:36:30|83647.7|83622.7|83651.7|83626.7|83656.9|83631.9|83647.1|83622.1|36
1622122600000|2021-05-27 13:36:40|83651.4|83626.4|83641.9|83616.9|83651.7|83626.7|83640|83615|33
1622122610000|2021-05-27 13:36:50|83642.7|83617.7|83646.6|83621.6|83646.6|83621.6|83640.7|83615.7|29
1622122620000|2021-05-27 13:37:00|83643.8|83618.8|83653|83628|83655.7|83630.7|83640.6|83615.6|39
1622122630000|2021-05-27 13:37:10|83653.1|83628.1|83640.8|83615.8|83655.9|83630.9|83640|83615|38
1622122640000|2021-05-27 13:37:20|83640.4|83615.4|83637.6|83612.6|83643|83618|83637.6|83612.6|34
1622122650000|2021-05-27 13:37:30|83637.7|83612.7|83653.5|83628.5|83655.2|83630.2|83637.7|83612.7|36
1622122660000|2021-05-27 13:37:40|83653.9|83628.9|83654.9|83629.9|83659.2|83634.2|83653.9|83628.9|30
1622122670000|2021-05-27 13:37:50|83653.8|83628.8|83650.4|83625.4|83655|83630|83650.4|83625.4|30
1622122680000|2021-05-27 13:38:00|83650.5|83625.5|83653.6|83628.6|83653.6|83628.6|83648.4|83623.4|29
1622122690000|2021-05-27 13:38:10|83652.3|83627.3|83644.6|83619.6|83653.8|83628.8|83643.7|83618.7|42
1622122700000|2021-05-27 13:38:20|83643.7|83618.7|83649.8|83624.8|83652.1|83627.1|83643|83618|35
1622122710000|2021-05-27 13:38:30|83650.5|83625.5|83642.5|83617.5|83651.4|83626.4|83642.5|83617.5|24
1622122720000|2021-05-27 13:38:40|83639.5|83614.5|83638.3|83613.3|83640|83615|83633.4|83608.4|38
1622122730000|2021-05-27 13:38:50|83637.7|83612.7|83638.2|83613.2|83638.3|83613.3|83635.2|83610.2|29
1622122740000|2021-05-27 13:39:00|83637|83612|83636|83611|83642.7|83617.7|83633.4|83608.4|30
1622122750000|2021-05-27 13:39:10|83635.8|83610.8|83631.6|83606.6|83642|83617|83629.9|83604.9|27
1622122760000|2021-05-27 13:39:20|83631.5|83606.5|83621.6|83596.6|83633.3|83608.3|83621.6|83596.6|33
1622122770000|2021-05-27 13:39:30|83622.6|83597.6|83617|83592|83622.6|83597.6|83616.3|83591.3|28
1622122780000|2021-05-27 13:39:40|83617.8|83592.8|83625.5|83600.5|83629|83604|83616.9|83591.9|38
1622122790000|2021-05-27 13:39:50|83627.2|83602.2|83623.7|83598.7|83627.2|83602.2|83615.6|83590.6|37
1622122800000|2021-05-27 13:40:00|83623.5|83598.5|83607.2|83582.2|83626.1|83601.1|83604.5|83579.5|41
1622122810000|2021-05-27 13:40:10|83607.3|83582.3|83612.8|83587.8|83617.5|83592.5|83607.3|83582.3|35
1622122820000|2021-05-27 13:40:20|83612.2|83587.2|83589|83564|83612.2|83587.2|83586.8|83561.8|39
1622122830000|2021-05-27 13:40:30|83591.6|83566.6|83588.5|83563.5|83595.7|83570.7|83585.6|83560.6|40
1622122840000|2021-05-27 13:40:40|83589.9|83564.9|83579.3|83554.3|83590.6|83565.6|83578|83553|40
1622122850000|2021-05-27 13:40:50|83579.4|83554.4|83577.7|83552.7|83579.5|83554.5|83576.8|83551.8|32
1622122860000|2021-05-27 13:41:00|83578.1|83553.1|83582|83557|83582.3|83557.3|83577.9|83552.9|25
1622122870000|2021-05-27 13:41:10|83581.2|83556.2|83581.8|83556.8|83586.6|83561.6|83580.6|83555.6|36
1622122880000|2021-05-27 13:41:20|83581.9|83556.9|83579.4|83554.4|83583|83558|83577.1|83552.1|30
1622122890000|2021-05-27 13:41:30|83579.3|83554.3|83578.4|83553.4|83580.3|83555.3|83578.2|83553.2|27
1622122900000|2021-05-27 13:41:40|83578.2|83553.2|83577.3|83552.3|83578.8|83553.8|83574.2|83549.2|32
1622122910000|2021-05-27 13:41:50|83577.7|83552.7|83577.6|83552.6|83578.5|83553.5|83575.1|83550.1|29
1622122920000|2021-05-27 13:42:00|83577.5|83552.5|83577.4|83552.4|83578.5|83553.5|83575.2|83550.2|27
1622122930000|2021-05-27 13:42:10|83580.2|83555.2|83584.7|83559.7|83586.2|83561.2|83580.2|83555.2|32
1622122940000|2021-05-27 13:42:20|83585.2|83560.2|83586.4|83561.4|83587.2|83562.2|83583.3|83558.3|37
1622122950000|2021-05-27 13:42:30|83586|83561|83584.8|83559.8|83591|83566|83584.1|83559.1|37
1622122960000|2021-05-27 13:42:40|83580.6|83555.6|83586.1|83561.1|83587.5|83562.5|83580.6|83555.6|35
1622122970000|2021-05-27 13:42:50|83585.8|83560.8|83585.4|83560.4|83587.6|83562.6|83583.6|83558.6|24
1622122980000|2021-05-27 13:43:00|83585.8|83560.8|83585.9|83560.9|83592.4|83567.4|83585.1|83560.1|28
1622122990000|2021-05-27 13:43:10|83589.6|83564.6|83586.3|83561.3|83590.9|83565.9|83585.1|83560.1|29
1622123000000|2021-05-27 13:43:20|83586.8|83561.8|83579.3|83554.3|83588.7|83563.7|83578.9|83553.9|25
1622123010000|2021-05-27 13:43:30|83578.6|83553.6|83580.9|83555.9|83580.9|83555.9|83576.5|83551.5|31
1622123020000|2021-05-27 13:43:40|83581.3|83556.3|83578.4|83553.4|83582.4|83557.4|83575.9|83550.9|31
1622123030000|2021-05-27 13:43:50|83578.8|83553.8|83582.6|83557.6|83582.6|83557.6|83578.6|83553.6|31
1622123040000|2021-05-27 13:44:00|83582.7|83557.7|83601.6|83576.6|83601.6|83576.6|83581.7|83556.7|41
1622123050000|2021-05-27 13:44:10|83601.5|83576.5|83594.9|83569.9|83601.5|83576.5|83593.6|83568.6|32
1622123060000|2021-05-27 13:44:20|83594.3|83569.3|83590.2|83565.2|83595.3|83570.3|83581.7|83556.7|35
1622123070000|2021-05-27 13:44:30|83590.1|83565.1|83601.6|83576.6|83603.8|83578.8|83585.5|83560.5|35
1622123080000|2021-05-27 13:44:40|83601.8|83576.8|83611.5|83586.5|83611.6|83586.6|83599|83574|33
1622123090000|2021-05-27 13:44:50|83611.1|83586.1|83617.3|83592.3|83625.9|83600.9|83611|83586|36
1622123100000|2021-05-27 13:45:00|83616.9|83591.9|83622.8|83597.8|83633.4|83608.4|83616.9|83591.9|41
1622123110000|2021-05-27 13:45:10|83622|83597|83622.5|83597.5|83624.8|83599.8|83613.7|83588.7|39
1622123120000|2021-05-27 13:45:20|83623.2|83598.2|83610.2|83585.2|83624.2|83599.2|83608.5|83583.5|38
1622123130000|2021-05-27 13:45:30|83611|83586|83628.5|83603.5|83629.5|83604.5|83611|83586|36
1622123140000|2021-05-27 13:45:40|83628.7|83603.7|83643.2|83618.2|83643.8|83618.8|83628.7|83603.7|35
1622123150000|2021-05-27 13:45:50|83642.5|83617.5|83643.4|83618.4|83644.4|83619.4|83641.5|83616.5|34
1622123160000|2021-05-27 13:46:00|83643.2|83618.2|83637.1|83612.1|83643.2|83618.2|83632.3|83607.3|42
1622123170000|2021-05-27 13:46:10|83636.7|83611.7|83641.2|83616.2|83643|83618|83635.9|83610.9|37
1622123180000|2021-05-27 13:46:20|83641.4|83616.4|83645.7|83620.7|83646.6|83621.6|83641.4|83616.4|37
1622123190000|2021-05-27 13:46:30|83647.4|83622.4|83663.9|83638.9|83666.1|83641.1|83647.4|83622.4|36
1622123200000|2021-05-27 13:46:40|83664|83639|83672.5|83647.5|83673.3|83648.3|83664|83639|33
1622123210000|2021-05-27 13:46:50|83673.4|83648.4|83672.6|83647.6|83678.9|83653.9|83666.4|83641.4|39
1622123220000|2021-05-27 13:47:00|83672.1|83647.1|83664.7|83639.7|83672.1|83647.1|83662.4|83637.4|40
1622123230000|2021-05-27 13:47:10|83665.3|83640.3|83660.7|83635.7|83665.3|83640.3|83656.9|83631.9|34
1622123240000|2021-05-27 13:47:20|83661.5|83636.5|83659.3|83634.3|83661.8|83636.8|83655.9|83630.9|38
1622123250000|2021-05-27 13:47:30|83659|83634|83702.5|83677.5|83702.5|83677.5|83659|83634|43
1622123260000|2021-05-27 13:47:40|83703|83678|83686.4|83661.4|83704.3|83679.3|83685|83660|42
1622123270000|2021-05-27 13:47:50|83687.8|83662.8|83684|83659|83690.4|83665.4|83682.9|83657.9|38
1622123280000|2021-05-27 13:48:00|83683.5|83658.5|83676.7|83651.7|83683.5|83658.5|83676.7|83651.7|31
1622123290000|2021-05-27 13:48:10|83676.3|83651.3|83660.8|83635.8|83676.5|83651.5|83660.8|83635.8|33
1622123300000|2021-05-27 13:48:20|83659.5|83634.5|83667.8|83642.8|83667.8|83642.8|83657.9|83632.9|37
1622123310000|2021-05-27 13:48:30|83667.5|83642.5|83658.3|83633.3|83669.9|83644.9|83658.3|83633.3|37
1622123320000|2021-05-27 13:48:40|83659|83634|83644.9|83619.9|83659|83634|83640.7|83615.7|40
1622123330000|2021-05-27 13:48:50|83646|83621|83653|83628|83653.7|83628.7|83645.9|83620.9|42
1622123340000|2021-05-27 13:49:00|83652.8|83627.8|83643.9|83618.9|83653.2|83628.2|83643.9|83618.9|39
1622123350000|2021-05-27 13:49:10|83644.4|83619.4|83643.2|83618.2|83645.5|83620.5|83642.2|83617.2|32
1622123360000|2021-05-27 13:49:20|83643|83618|83636.6|83611.6|83643.7|83618.7|83636.1|83611.1|35
1622123370000|2021-05-27 13:49:30|83636.3|83611.3|83630.3|83605.3|83636.4|83611.4|83626.7|83601.7|38
1622123380000|2021-05-27 13:49:40|83629.4|83604.4|83625|83600|83633.4|83608.4|83624.6|83599.6|37
1622123390000|2021-05-27 13:49:50|83624.6|83599.6|83626.5|83601.5|83628.1|83603.1|83619.3|83594.3|35
1622123400000|2021-05-27 13:50:00|83627.7|83602.7|83621.1|83596.1|83627.7|83602.7|83617.7|83592.7|34
1622123410000|2021-05-27 13:50:10|83623.3|83598.3|83623.7|83598.7|83629.3|83604.3|83622.6|83597.6|27
1622123420000|2021-05-27 13:50:20|83620.7|83595.7|83621.4|83596.4|83624.2|83599.2|83617.3|83592.3|39
1622123430000|2021-05-27 13:50:30|83621.3|83596.3|83616.5|83591.5|83621.8|83596.8|83613.8|83588.8|39
1622123440000|2021-05-27 13:50:40|83616.9|83591.9|83599.9|83574.9|83616.9|83591.9|83597.1|83572.1|35
1622123450000|2021-05-27 13:50:50|83600.4|83575.4|83590.1|83565.1|83600.9|83575.9|83585.7|83560.7|40
1622123460000|2021-05-27 13:51:00|83589.8|83564.8|83599.2|83574.2|83599.6|83574.6|83589.5|83564.5|35
1622123470000|2021-05-27 13:51:10|83598.6|83573.6|83598|83573|83602.2|83577.2|83595.5|83570.5|33
1622123480000|2021-05-27 13:51:20|83598.1|83573.1|83598.9|83573.9|83605.1|83580.1|83596.1|83571.1|32
1622123490000|2021-05-27 13:51:30|83599.2|83574.2|83608.6|83583.6|83609.3|83584.3|83598.9|83573.9|38
1622123500000|2021-05-27 13:51:40|83608.5|83583.5|83607.9|83582.9|83614.5|83589.5|83607.7|83582.7|28
1622123510000|2021-05-27 13:51:50|83609|83584|83612.3|83587.3|83613.5|83588.5|83607.9|83582.9|29
1622123520000|2021-05-27 13:52:00|83612.4|83587.4|83616.5|83591.5|83617.2|83592.2|83610.4|83585.4|47
1622123530000|2021-05-27 13:52:10|83616.3|83591.3|83613.5|83588.5|83616.3|83591.3|83609.8|83584.8|40
1622123540000|2021-05-27 13:52:20|83614.8|83589.8|83606.2|83581.2|83614.8|83589.8|83606|83581|53
1622123550000|2021-05-27 13:52:30|83605.7|83580.7|83602.8|83577.8|83607.7|83582.7|83600.5|83575.5|48
1622123560000|2021-05-27 13:52:40|83603.2|83578.2|83594.8|83569.8|83603.2|83578.2|83590.8|83565.8|55
1622123570000|2021-05-27 13:52:50|83594.3|83569.3|83593.2|83568.2|83596.7|83571.7|83592.4|83567.4|32
1622123580000|2021-05-27 13:53:00|83593.1|83568.1|83583.7|83558.7|83593.8|83568.8|83581.6|83556.6|49
1622123590000|2021-05-27 13:53:10|83583.6|83558.6|83577.2|83552.2|83590.2|83565.2|83576.3|83551.3|55
1622123600000|2021-05-27 13:53:20|83578.6|83553.6|83563.8|83538.8|83581.7|83556.7|83561.2|83536.2|62
1622123610000|2021-05-27 13:53:30|83565.2|83540.2|83561.9|83536.9|83572.4|83547.4|83558.1|83533.1|64
1622123620000|2021-05-27 13:53:40|83562.8|83537.8|83553.4|83528.4|83563.3|83538.3|83549.1|83524.1|47
1622123630000|2021-05-27 13:53:50|83552.3|83527.3|83549.9|83524.9|83552.3|83527.3|83544.9|83519.9|54
1622123640000|2021-05-27 13:54:00|83549.8|83524.8|83535.2|83510.2|83549.8|83524.8|83531.6|83506.6|65
1622123650000|2021-05-27 13:54:10|83534.8|83509.8|83546.5|83521.5|83546.5|83521.5|83534.8|83509.8|52
1622123660000|2021-05-27 13:54:20|83546.1|83521.1|83543.3|83518.3|83546.1|83521.1|83541.4|83516.4|43
1622123670000|2021-05-27 13:54:30|83543.1|83518.1|83545.8|83520.8|83548.2|83523.2|83542.4|83517.4|45
1622123680000|2021-05-27 13:54:40|83545.6|83520.6|83551.2|83526.2|83554.7|83529.7|83543.5|83518.5|53
1622123690000|2021-05-27 13:54:50|83551.4|83526.4|83549.6|83524.6|83558.3|83533.3|83548.3|83523.3|37
1622123700000|2021-05-27 13:55:00|83549.5|83524.5|83544.8|83519.8|83556.7|83531.7|83544.4|83519.4|52
1622123710000|2021-05-27 13:55:10|83542|83517|83537.1|83512.1|83546.6|83521.6|83533.2|83508.2|59
1622123720000|2021-05-27 13:55:20|83532.6|83507.6|83515.8|83490.8|83533.1|83508.1|83515.6|83490.6|71
1622123730000|2021-05-27 13:55:30|83519.1|83494.1|83516.2|83491.2|83522|83497|83515.1|83490.1|60
1622123740000|2021-05-27 13:55:40|83515.5|83490.5|83516.5|83491.5|83520.3|83495.3|83512.2|83487.2|58
1622123750000|2021-05-27 13:55:50|83515.9|83490.9|83520.4|83495.4|83522.1|83497.1|83515.2|83490.2|55
1622123760000|2021-05-27 13:56:00|83521.2|83496.2|83517.1|83492.1|83526.5|83501.5|83515.3|83490.3|62
1622123770000|2021-05-27 13:56:10|83518|83493|83507|83482|83518|83493|83507|83482|56
1622123780000|2021-05-27 13:56:20|83507.7|83482.7|83494.4|83469.4|83509.5|83484.5|83489.9|83464.9|54
1622123790000|2021-05-27 13:56:30|83495.9|83470.9|83501.6|83476.6|83505|83480|83492.1|83467.1|62
1622123800000|2021-05-27 13:56:40|83501.2|83476.2|83496.8|83471.8|83501.3|83476.3|83496.2|83471.2|52
1622123810000|2021-05-27 13:56:50|83496.5|83471.5|83504.8|83479.8|83506.9|83481.9|83496.5|83471.5|57
1622123820000|2021-05-27 13:57:00|83503.1|83478.1|83490.5|83465.5|83507.6|83482.6|83485.6|83460.6|67
1622123830000|2021-05-27 13:57:10|83490.4|83465.4|83488.3|83463.3|83493.6|83468.6|83487.4|83462.4|60
1622123840000|2021-05-27 13:57:20|83488.2|83463.2|83484.1|83459.1|83488.5|83463.5|83478.5|83453.5|51
1622123850000|2021-05-27 13:57:30|83483|83458|83484.3|83459.3|83490.8|83465.8|83482.5|83457.5|53
1622123860000|2021-05-27 13:57:40|83484.6|83459.6|83496.6|83471.6|83497.2|83472.2|83481.7|83456.7|68
1622123870000|2021-05-27 13:57:50|83496.5|83471.5|83515.8|83490.8|83515.8|83490.8|83493.8|83468.8|52
1622123880000|2021-05-27 13:58:00|83514.2|83489.2|83528.4|83503.4|83530.4|83505.4|83514.2|83489.2|58
1622123890000|2021-05-27 13:58:10|83530|83505|83556.6|83531.6|83558.2|83533.2|83527.3|83502.3|62
1622123900000|2021-05-27 13:58:20|83556.4|83531.4|83563.3|83538.3|83568.2|83543.2|83556.4|83531.4|61
1622123910000|2021-05-27 13:58:30|83564.4|83539.4|83569.7|83544.7|83570.9|83545.9|83562.4|83537.4|48
1622123920000|2021-05-27 13:58:40|83569.4|83544.4|83563|83538|83569.7|83544.7|83561.4|83536.4|47
1622123930000|2021-05-27 13:58:50|83562.9|83537.9|83563|83538|83565.7|83540.7|83560.4|83535.4|50
1622123940000|2021-05-27 13:59:00|83560|83535|83562.6|83537.6|83562.6|83537.6|83560|83535|47
1622123950000|2021-05-27 13:59:10|83562.2|83537.2|83569.7|83544.7|83574|83549|83562.2|83537.2|68
1622123960000|2021-05-27 13:59:20|83569.8|83544.8|83567.9|83542.9|83570.6|83545.6|83563.2|83538.2|47
1622123970000|2021-05-27 13:59:30|83566.1|83541.1|83566.5|83541.5|83567.8|83542.8|83562.7|83537.7|54
1622123980000|2021-05-27 13:59:40|83566.2|83541.2|83561.2|83536.2|83569.5|83544.5|83560.2|83535.2|50
1622123990000|2021-05-27 13:59:50|83560.9|83535.9|83564.7|83539.7|83565.6|83540.6|83560.9|83535.9|54
1622124000000|2021-05-27 14:00:00|83567.1|83542.1|83580.8|83555.8|83582.4|83557.4|83566.8|83541.8|68
1622124010000|2021-05-27 14:00:10|83581|83556|83580.7|83555.7|83583.2|83558.2|83576.8|83551.8|52
1622124020000|2021-05-27 14:00:20|83580.6|83555.6|83584.3|83559.3|83590.3|83565.3|83577.8|83552.8|58
1622124030000|2021-05-27 14:00:30|83582|83557|83592.4|83567.4|83598.2|83573.2|83582|83557|75
1622124040000|2021-05-27 14:00:40|83593.4|83568.4|83607.6|83582.6|83609|83584|83593.4|83568.4|70
1622124050000|2021-05-27 14:00:50|83605|83580|83603.7|83578.7|83609|83584|83591.7|83566.7|78
1622124060000|2021-05-27 14:01:00|83605.5|83580.5|83589.4|83564.4|83610.2|83585.2|83588.9|83563.9|68
1622124070000|2021-05-27 14:01:10|83591.9|83566.9|83578.8|83553.8|83592.7|83567.7|83577.3|83552.3|66
1622124080000|2021-05-27 14:01:20|83580|83555|83578.6|83553.6|83580.4|83555.4|83573.8|83548.8|60
1622124090000|2021-05-27 14:01:30|83578.4|83553.4|83573.4|83548.4|83579.3|83554.3|83571.6|83546.6|56
1622124100000|2021-05-27 14:01:40|83571.8|83546.8|83568.9|83543.9|83575.3|83550.3|83566.5|83541.5|62
1622124110000|2021-05-27 14:01:50|83569.2|83544.2|83573.5|83548.5|83579.3|83554.3|83568.9|83543.9|58
1622124120000|2021-05-27 14:02:00|83573.9|83548.9|83561.1|83536.1|83575|83550|83560.9|83535.9|65
1622124130000|2021-05-27 14:02:10|83561.4|83536.4|83555|83530|83561.4|83536.4|83543.1|83518.1|65
1622124140000|2021-05-27 14:02:20|83554.8|83529.8|83565.9|83540.9|83566|83541|83547.6|83522.6|69
1622124150000|2021-05-27 14:02:30|83563.8|83538.8|83542.7|83517.7|83566.6|83541.6|83541.6|83516.6|65
1622124160000|2021-05-27 14:02:40|83537.2|83512.2|83549.9|83524.9|83550.7|83525.7|83515.7|83490.7|75
1622124170000|2021-05-27 14:02:50|83550.1|83525.1|83550.6|83525.6|83555.4|83530.4|83547.1|83522.1|68
1622124180000|2021-05-27 14:03:00|83550.3|83525.3|83543.9|83518.9|83551.2|83526.2|83540.2|83515.2|70
1622124190000|2021-05-27 14:03:10|83543.5|83518.5|83539.6|83514.6|83543.5|83518.5|83539.6|83514.6|47
1622124200000|2021-05-27 14:03:20|83539.5|83514.5|83531.4|83506.4|83540.4|83515.4|83518.5|83493.5|61
1622124210000|2021-05-27 14:03:30|83533.8|83508.8|83529.9|83504.9|83540|83515|83527.9|83502.9|69
1622124220000|2021-05-27 14:03:40|83530.3|83505.3|83532.2|83507.2|83536|83511|83529|83504|64
1622124230000|2021-05-27 14:03:50|83534.1|83509.1|83536.1|83511.1|83539|83514|83531.1|83506.1|62
1622124240000|2021-05-27 14:04:00|83533.6|83508.6|83528.4|83503.4|83538.5|83513.5|83527.9|83502.9|65
1622124250000|2021-05-27 14:04:10|83528.9|83503.9|83537.9|83512.9|83540.9|83515.9|83527|83502|66
1622124260000|2021-05-27 14:04:20|83537.5|83512.5|83535.5|83510.5|83551.4|83526.4|83534.9|83509.9|70
1622124270000|2021-05-27 14:04:30|83532.2|83507.2|83531.2|83506.2|83533.3|83508.3|83524|83499|64
1622124280000|2021-05-27 14:04:40|83530.8|83505.8|83544.9|83519.9|83550|83525|83528.5|83503.5|68
1622124290000|2021-05-27 14:04:50|83545|83520|83549.9|83524.9|83549.9|83524.9|83543.7|83518.7|63
1622124300000|2021-05-27 14:05:00|83550.8|83525.8|83553.3|83528.3|83558.5|83533.5|83549|83524|64
1622124310000|2021-05-27 14:05:10|83553.2|83528.2|83558.5|83533.5|83559.7|83534.7|83551.5|83526.5|63
1622124320000|2021-05-27 14:05:20|83559.5|83534.5|83564|83539|83565.5|83540.5|83557.8|83532.8|54
1622124330000|2021-05-27 14:05:30|83562.7|83537.7|83551.5|83526.5|83562.7|83537.7|83550|83525|51
1622124340000|2021-05-27 14:05:40|83554.4|83529.4|83572.3|83547.3|83573.7|83548.7|83554.1|83529.1|70
1622124350000|2021-05-27 14:05:50|83571.4|83546.4|83562|83537|83572.6|83547.6|83562|83537|54
1622124360000|2021-05-27 14:06:00|83562.7|83537.7|83558.8|83533.8|83564.6|83539.6|83553.2|83528.2|69
1622124370000|2021-05-27 14:06:10|83558.7|83533.7|83562.1|83537.1|83567.1|83542.1|83557.7|83532.7|62
1622124380000|2021-05-27 14:06:20|83562.8|83537.8|83569.6|83544.6|83571.8|83546.8|83562.8|83537.8|58
1622124390000|2021-05-27 14:06:30|83569.9|83544.9|83558.5|83533.5|83570.8|83545.8|83552.9|83527.9|70
1622124400000|2021-05-27 14:06:40|83559.5|83534.5|83570.4|83545.4|83573.9|83548.9|83546.5|83521.5|66
1622124410000|2021-05-27 14:06:50|83572.3|83547.3|83571.6|83546.6|83579.8|83554.8|83569.9|83544.9|70
1622124420000|2021-05-27 14:07:00|83571.5|83546.5|83584|83559|83587.4|83562.4|83571.5|83546.5|53
1622124430000|2021-05-27 14:07:10|83585.1|83560.1|83575.5|83550.5|83586.7|83561.7|83569.4|83544.4|63
1622124440000|2021-05-27 14:07:20|83574.1|83549.1|83575.3|83550.3|83578.8|83553.8|83574|83549|51
1622124450000|2021-05-27 14:07:30|83575.4|83550.4|83570.6|83545.6|83575.4|83550.4|83567.8|83542.8|51
1622124460000|2021-05-27 14:07:40|83571.3|83546.3|83567.7|83542.7|83571.9|83546.9|83567.1|83542.1|51
1622124470000|2021-05-27 14:07:50|83567.9|83542.9|83558.2|83533.2|83569.2|83544.2|83551.6|83526.6|66
1622124480000|2021-05-27 14:08:00|83557.1|83532.1|83553.3|83528.3|83566.8|83541.8|83551.6|83526.6|67
1622124490000|2021-05-27 14:08:10|83553.6|83528.6|83550.8|83525.8|83558.7|83533.7|83549.8|83524.8|53
1622124500000|2021-05-27 14:08:20|83550.9|83525.9|83550.6|83525.6|83551.9|83526.9|83543.4|83518.4|63
1622124510000|2021-05-27 14:08:30|83551.4|83526.4|83558.9|83533.9|83560.6|83535.6|83549.6|83524.6|53
1622124520000|2021-05-27 14:08:40|83558.2|83533.2|83542.3|83517.3|83558.2|83533.2|83542.3|83517.3|60
1622124530000|2021-05-27 14:08:50|83542.9|83517.9|83537.7|83512.7|83542.9|83517.9|83536.7|83511.7|55
1622124540000|2021-05-27 14:09:00|83537.1|83512.1|83539.6|83514.6|83539.6|83514.6|83535|83510|51
1622124550000|2021-05-27 14:09:10|83539.3|83514.3|83534.8|83509.8|83539.9|83514.9|83532|83507|58
1622124560000|2021-05-27 14:09:20|83534.9|83509.9|83537.1|83512.1|83543.5|83518.5|83534.5|83509.5|51
1622124570000|2021-05-27 14:09:30|83536.3|83511.3|83533.7|83508.7|83536.7|83511.7|83533.1|83508.1|45
1622124580000|2021-05-27 14:09:40|83533.8|83508.8|83532.1|83507.1|83533.8|83508.8|83525.3|83500.3|51
1622124590000|2021-05-27 14:09:50|83532.2|83507.2|83540.7|83515.7|83540.7|83515.7|83530.2|83505.2|63
1622124600000|2021-05-27 14:10:00|83540.3|83515.3|83529.3|83504.3|83541.6|83516.6|83528.3|83503.3|57
1622124610000|2021-05-27 14:10:10|83528.4|83503.4|83536.1|83511.1|83541.9|83516.9|83528.3|83503.3|62
1622124620000|2021-05-27 14:10:20|83536.5|83511.5|83540|83515|83546.3|83521.3|83536.3|83511.3|63
1622124630000|2021-05-27 14:10:30|83539.9|83514.9|83544.3|83519.3|83547.8|83522.8|83539.9|83514.9|54
1622124640000|2021-05-27 14:10:40|83544.2|83519.2|83536.4|83511.4|83544.8|83519.8|83534.2|83509.2|63
1622124650000|2021-05-27 14:10:50|83536.5|83511.5|83527.9|83502.9|83536.9|83511.9|83527.7|83502.7|60
1622124660000|2021-05-27 14:11:00|83528.3|83503.3|83530.5|83505.5|83534.6|83509.6|83527.4|83502.4|66
1622124670000|2021-05-27 14:11:10|83532.3|83507.3|83529.5|83504.5|83532.3|83507.3|83526|83501|63
1622124680000|2021-05-27 14:11:20|83528.5|83503.5|83529.1|83504.1|83534.5|83509.5|83526.5|83501.5|62
1622124690000|2021-05-27 14:11:30|83528.6|83503.6|83533.8|83508.8|83533.8|83508.8|83526.7|83501.7|56
1622124700000|2021-05-27 14:11:40|83534|83509|83541.1|83516.1|83542.4|83517.4|83528.6|83503.6|65
1622124710000|2021-05-27 14:11:50|83540.1|83515.1|83540.1|83515.1|83548.7|83523.7|83538.3|83513.3|52
1622124720000|2021-05-27 14:12:00|83540.7|83515.7|83532|83507|83542.8|83517.8|83527.1|83502.1|59
1622124730000|2021-05-27 14:12:10|83530.8|83505.8|83526.5|83501.5|83530.8|83505.8|83519.2|83494.2|54
1622124740000|2021-05-27 14:12:20|83527|83502|83530.2|83505.2|83533.1|83508.1|83526.1|83501.1|53
1622124750000|2021-05-27 14:12:30|83530|83505|83519|83494|83531.1|83506.1|83517.6|83492.6|50
1622124760000|2021-05-27 14:12:40|83518.6|83493.6|83531.9|83506.9|83534|83509|83518|83493|54
1622124770000|2021-05-27 14:12:50|83532.9|83507.9|83543.4|83518.4|83546.8|83521.8|83532.8|83507.8|64
1622124780000|2021-05-27 14:13:00|83543.7|83518.7|83549|83524|83549.4|83524.4|83540.8|83515.8|58
1622124790000|2021-05-27 14:13:10|83548.3|83523.3|83537.4|83512.4|83550.1|83525.1|83536.5|83511.5|56
1622124800000|2021-05-27 14:13:20|83537.9|83512.9|83543.5|83518.5|83548.4|83523.4|83535.8|83510.8|58
1622124810000|2021-05-27 14:13:30|83544.4|83519.4|83533|83508|83549.9|83524.9|83529.8|83504.8|63
1622124820000|2021-05-27 14:13:40|83534.3|83509.3|83527.9|83502.9|83535|83510|83527.2|83502.2|44
1622124830000|2021-05-27 14:13:50|83529.3|83504.3|83527.1|83502.1|83532.4|83507.4|83527.1|83502.1|47
1622124840000|2021-05-27 14:14:00|83527.5|83502.5|83531.4|83506.4|83537.3|83512.3|83521.8|83496.8|62
1622124850000|2021-05-27 14:14:10|83532.4|83507.4|83522.6|83497.6|83532.6|83507.6|83520.7|83495.7|59
1622124860000|2021-05-27 14:14:20|83522.9|83497.9|83544.2|83519.2|83544.9|83519.9|83519.9|83494.9|62
1622124870000|2021-05-27 14:14:30|83542.9|83517.9|83548|83523|83551.1|83526.1|83541.8|83516.8|53
1622124880000|2021-05-27 14:14:40|83548.7|83523.7|83539.3|83514.3|83549.1|83524.1|83534.7|83509.7|49
1622124890000|2021-05-27 14:14:50|83539.7|83514.7|83548.7|83523.7|83548.7|83523.7|83539.4|83514.4|52
1622124900000|2021-05-27 14:15:00|83547.9|83522.9|83539.6|83514.6|83548.1|83523.1|83533.1|83508.1|60
1622124910000|2021-05-27 14:15:10|83539.7|83514.7|83532|83507|83540.8|83515.8|83532|83507|51
1622124920000|2021-05-27 14:15:20|83531.8|83506.8|83538.5|83513.5|83538.5|83513.5|83527.6|83502.6|58
1622124930000|2021-05-27 14:15:30|83538.6|83513.6|83554.9|83529.9|83557.3|83532.3|83535.1|83510.1|67
1622124940000|2021-05-27 14:15:40|83553.9|83528.9|83550.2|83525.2|83562.1|83537.1|83545.6|83520.6|57
1622124950000|2021-05-27 14:15:50|83551.4|83526.4|83535.8|83510.8|83554.4|83529.4|83535|83510|70
1622124960000|2021-05-27 14:16:00|83535.3|83510.3|83538.3|83513.3|83538.3|83513.3|83529.4|83504.4|56
1622124970000|2021-05-27 14:16:10|83539.3|83514.3|83546.8|83521.8|83548.6|83523.6|83534|83509|62
1622124980000|2021-05-27 14:16:20|83547.1|83522.1|83529|83504|83547.6|83522.6|83528.7|83503.7|57
1622124990000|2021-05-27 14:16:30|83529.7|83504.7|83525.7|83500.7|83531.1|83506.1|83522.6|83497.6|48
1622125000000|2021-05-27 14:16:40|83526.3|83501.3|83526.5|83501.5|83527.9|83502.9|83521.7|83496.7|63
1622125010000|2021-05-27 14:16:50|83526.9|83501.9|83526.4|83501.4|83526.9|83501.9|83515.7|83490.7|48
1622125020000|2021-05-27 14:17:00|83527.8|83502.8|83526.2|83501.2|83528.3|83503.3|83521|83496|55
1622125030000|2021-05-27 14:17:10|83527.4|83502.4|83523.8|83498.8|83527.9|83502.9|83521.2|83496.2|42
1622125040000|2021-05-27 14:17:20|83524.2|83499.2|83506.8|83481.8|83524.2|83499.2|83506.3|83481.3|58
1622125050000|2021-05-27 14:17:30|83507.6|83482.6|83499.1|83474.1|83508.1|83483.1|83495.5|83470.5|64
1622125060000|2021-05-27 14:17:40|83498.6|83473.6|83496.5|83471.5|83499.1|83474.1|83494|83469|59
1622125070000|2021-05-27 14:17:50|83496.2|83471.2|83503.6|83478.6|83503.9|83478.9|83493.5|83468.5|64
1622125080000|2021-05-27 14:18:00|83502.8|83477.8|83495.1|83470.1|83502.8|83477.8|83486.4|83461.4|65
1622125090000|2021-05-27 14:18:10|83495|83470|83495.6|83470.6|83498.6|83473.6|83493.3|83468.3|41
1622125100000|2021-05-27 14:18:20|83495.5|83470.5|83501.9|83476.9|83501.9|83476.9|83492.6|83467.6|58
1622125110000|2021-05-27 14:18:30|83498.6|83473.6|83515.9|83490.9|83517.6|83492.6|83497.8|83472.8|67
1622125120000|2021-05-27 14:18:40|83516.3|83491.3|83510.1|83485.1|83518|83493|83503.4|83478.4|63
1622125130000|2021-05-27 14:18:50|83509.7|83484.7|83508.1|83483.1|83516.1|83491.1|83505.2|83480.2|60
1622125140000|2021-05-27 14:19:00|83505.6|83480.6|83505.3|83480.3|83505.9|83480.9|83499|83474|48
1622125150000|2021-05-27 14:19:10|83505|83480|83515.2|83490.2|83516|83491|83504.5|83479.5|47
1622125160000|2021-05-27 14:19:20|83515.5|83490.5|83524.2|83499.2|83532|83507|83515.5|83490.5|57
1622125170000|2021-05-27 14:19:30|83525.7|83500.7|83522.9|83497.9|83536.5|83511.5|83520|83495|65
1622125180000|2021-05-27 14:19:40|83523.1|83498.1|83520.7|83495.7|83523.1|83498.1|83509.2|83484.2|71
1622125190000|2021-05-27 14:19:50|83519.4|83494.4|83508.4|83483.4|83521.9|83496.9|83507.4|83482.4|56
1622125200000|2021-05-27 14:20:00|83508.3|83483.3|83511.1|83486.1|83512.3|83487.3|83506.5|83481.5|43
1622125210000|2021-05-27 14:20:10|83511|83486|83531.4|83506.4|83531.4|83506.4|83510|83485|62
1622125220000|2021-05-27 14:20:20|83531.1|83506.1|83535.9|83510.9|83535.9|83510.9|83521.6|83496.6|53
1622125230000|2021-05-27 14:20:30|83535.3|83510.3|83539.9|83514.9|83540.1|83515.1|83529.8|83504.8|60
1622125240000|2021-05-27 14:20:40|83539.7|83514.7|83542.8|83517.8|83542.8|83517.8|83536.1|83511.1|57
1622125250000|2021-05-27 14:20:50|83542.5|83517.5|83539.5|83514.5|83543.4|83518.4|83537.8|83512.8|49
1622125260000|2021-05-27 14:21:00|83539.1|83514.1|83548.9|83523.9|83550.2|83525.2|83533.9|83508.9|66
1622125270000|2021-05-27 14:21:10|83546.6|83521.6|83547.8|83522.8|83547.8|83522.8|83542.7|83517.7|46
1622125280000|2021-05-27 14:21:20|83547.6|83522.6|83541.4|83516.4|83550.6|83525.6|83540.9|83515.9|51
1622125290000|2021-05-27 14:21:30|83541.1|83516.1|83549.5|83524.5|83550.5|83525.5|83540|83515|53
1622125300000|2021-05-27 14:21:40|83549.4|83524.4|83548.5|83523.5|83550.2|83525.2|83543.1|83518.1|48
1622125310000|2021-05-27 14:21:50|83547.9|83522.9|83541.9|83516.9|83550|83525|83541.8|83516.8|49
1622125320000|2021-05-27 14:22:00|83544.7|83519.7|83530|83505|83544.8|83519.8|83529.9|83504.9|47
1622125330000|2021-05-27 14:22:10|83529.9|83504.9|83521.9|83496.9|83532.8|83507.8|83519|83494|55
1622125340000|2021-05-27 14:22:20|83521.1|83496.1|83522.8|83497.8|83523.8|83498.8|83513.4|83488.4|65
1622125350000|2021-05-27 14:22:30|83522.9|83497.9|83498.5|83473.5|83522.9|83497.9|83495.3|83470.3|56
1622125360000|2021-05-27 14:22:40|83500|83475|83497.5|83472.5|83500.5|83475.5|83492.8|83467.8|65
1622125370000|2021-05-27 14:22:50|83496.9|83471.9|83500.2|83475.2|83502.6|83477.6|83496.2|83471.2|59
1622125380000|2021-05-27 14:23:00|83500.1|83475.1|83492.5|83467.5|83500.3|83475.3|83481.4|83456.4|70
1622125390000|2021-05-27 14:23:10|83492.3|83467.3|83499.3|83474.3|83501.6|83476.6|83487.8|83462.8|63
1622125400000|2021-05-27 14:23:20|83499.6|83474.6|83492.9|83467.9|83499.9|83474.9|83491|83466|60
1622125410000|2021-05-27 14:23:30|83492.8|83467.8|83500.7|83475.7|83501.8|83476.8|83491.8|83466.8|53
1622125420000|2021-05-27 14:23:40|83500.8|83475.8|83495.4|83470.4|83500.8|83475.8|83488.8|83463.8|60
1622125430000|2021-05-27 14:23:50|83495.7|83470.7|83484.5|83459.5|83502.3|83477.3|83484.5|83459.5|62
1622125440000|2021-05-27 14:24:00|83483.4|83458.4|83498.5|83473.5|83498.5|83473.5|83483.4|83458.4|59
1622125450000|2021-05-27 14:24:10|83498|83473|83489.9|83464.9|83502|83477|83489.9|83464.9|63
1622125460000|2021-05-27 14:24:20|83490|83465|83504.6|83479.6|83505.2|83480.2|83489.9|83464.9|55
1622125470000|2021-05-27 14:24:30|83504.7|83479.7|83499.1|83474.1|83504.9|83479.9|83495.9|83470.9|60
1622125480000|2021-05-27 14:24:40|83499|83474|83506.9|83481.9|83507.8|83482.8|83498.4|83473.4|54
1622125490000|2021-05-27 14:24:50|83507|83482|83520.5|83495.5|83520.7|83495.7|83506.4|83481.4|44
1622125500000|2021-05-27 14:25:00|83520|83495|83503.1|83478.1|83520|83495|83500.5|83475.5|63
1622125510000|2021-05-27 14:25:10|83504.4|83479.4|83504.4|83479.4|83513.4|83488.4|83503.5|83478.5|46
1622125520000|2021-05-27 14:25:20|83504.3|83479.3|83498.2|83473.2|83505.6|83480.6|83498.2|83473.2|48
1622125530000|2021-05-27 14:25:30|83499.4|83474.4|83497.3|83472.3|83499.4|83474.4|83493.6|83468.6|62
1622125540000|2021-05-27 14:25:40|83497.8|83472.8|83504.9|83479.9|83505.1|83480.1|83494.9|83469.9|60
1622125550000|2021-05-27 14:25:50|83504|83479|83514.3|83489.3|83517.8|83492.8|83500.2|83475.2|65
1622125560000|2021-05-27 14:26:00|83514.9|83489.9|83503.4|83478.4|83514.9|83489.9|83502.7|83477.7|60
1622125570000|2021-05-27 14:26:10|83502.9|83477.9|83519.9|83494.9|83519.9|83494.9|83499.9|83474.9|57
1622125580000|2021-05-27 14:26:20|83520.9|83495.9|83517.6|83492.6|83530|83505|83517.4|83492.4|73
1622125590000|2021-05-27 14:26:30|83518.2|83493.2|83530.3|83505.3|83530.3|83505.3|83515.8|83490.8|51
1622125600000|2021-05-27 14:26:40|83531.7|83506.7|83531.5|83506.5|83531.8|83506.8|83529.4|83504.4|52
1622125610000|2021-05-27 14:26:50|83531.8|83506.8|83532.5|83507.5|83539.5|83514.5|83531.8|83506.8|55
1622125620000|2021-05-27 14:27:00|83533.3|83508.3|83522.4|83497.4|83533.3|83508.3|83514.7|83489.7|69
1622125630000|2021-05-27 14:27:10|83522.9|83497.9|83523.8|83498.8|83526.9|83501.9|83521|83496|53
1622125640000|2021-05-27 14:27:20|83524.8|83499.8|83528.7|83503.7|83528.9|83503.9|83518.9|83493.9|49
1622125650000|2021-05-27 14:27:30|83527.3|83502.3|83525.9|83500.9|83531.7|83506.7|83520.6|83495.6|60
1622125660000|2021-05-27 14:27:40|83525|83500|83514.7|83489.7|83527.7|83502.7|83513.6|83488.6|51
1622125670000|2021-05-27 14:27:50|83514.3|83489.3|83514.9|83489.9|83518.7|83493.7|83512|83487|56
1622125680000|2021-05-27 14:28:00|83514.8|83489.8|83516|83491|83518.2|83493.2|83510.7|83485.7|55
1622125690000|2021-05-27 14:28:10|83515.6|83490.6|83525|83500|83527.9|83502.9|83515.4|83490.4|72
1622125700000|2021-05-27 14:28:20|83526.6|83501.6|83532.3|83507.3|83534.8|83509.8|83525.1|83500.1|54
1622125710000|2021-05-27 14:28:30|83532.1|83507.1|83531.7|83506.7|83534.3|83509.3|83531.4|83506.4|48
1622125720000|2021-05-27 14:28:40|83536|83511|83526.3|83501.3|83537.6|83512.6|83523.8|83498.8|58
1622125730000|2021-05-27 14:28:50|83526.1|83501.1|83536.3|83511.3|83536.3|83511.3|83525.5|83500.5|50
1622125740000|2021-05-27 14:29:00|83535.8|83510.8|83526.1|83501.1|83539.9|83514.9|83524.5|83499.5|64
1622125750000|2021-05-27 14:29:10|83526.7|83501.7|83524.2|83499.2|83536.1|83511.1|83524.2|83499.2|48
1622125760000|2021-05-27 14:29:20|83521.3|83496.3|83530.2|83505.2|83530.2|83505.2|83517.6|83492.6|57
1622125770000|2021-05-27 14:29:30|83530.6|83505.6|83529.7|83504.7|83534.3|83509.3|83528.2|83503.2|46
1622125780000|2021-05-27 14:29:40|83527.8|83502.8|83536.3|83511.3|83536.5|83511.5|83526.3|83501.3|43
1622125790000|2021-05-27 14:29:50|83536.6|83511.6|83537.7|83512.7|83537.9|83512.9|83531.8|83506.8|56
1622125800000|2021-05-27 14:30:00|83538.1|83513.1|83528.6|83503.6|83540.7|83515.7|83527|83502|56
1622125810000|2021-05-27 14:30:10|83527.8|83502.8|83535.3|83510.3|83536.5|83511.5|83523.8|83498.8|64
1622125820000|2021-05-27 14:30:20|83539.1|83514.1|83533|83508|83539.1|83514.1|83520.5|83495.5|65
1622125830000|2021-05-27 14:30:30|83532.1|83507.1|83539.7|83514.7|83539.7|83514.7|83531.8|83506.8|59
1622125840000|2021-05-27 14:30:40|83539.9|83514.9|83525.8|83500.8|83539.9|83514.9|83525.6|83500.6|51
1622125850000|2021-05-27 14:30:50|83525.2|83500.2|83525.5|83500.5|83529.9|83504.9|83520|83495|58
1622125860000|2021-05-27 14:31:00|83525.3|83500.3|83513.5|83488.5|83527.2|83502.2|83512.6|83487.6|52
1622125870000|2021-05-27 14:31:10|83510.9|83485.9|83505.7|83480.7|83512.8|83487.8|83504.5|83479.5|54
1622125880000|2021-05-27 14:31:20|83505.6|83480.6|83505|83480|83511.6|83486.6|83501.8|83476.8|50
1622125890000|2021-05-27 14:31:30|83505.6|83480.6|83502.8|83477.8|83508.5|83483.5|83501.8|83476.8|47
1622125900000|2021-05-27 14:31:40|83503|83478|83512|83487|83512.3|83487.3|83499.5|83474.5|52
1622125910000|2021-05-27 14:31:50|83512.4|83487.4|83499.3|83474.3|83513|83488|83498.3|83473.3|57
1622125920000|2021-05-27 14:32:00|83499.9|83474.9|83510.6|83485.6|83510.6|83485.6|83498.8|83473.8|58
1622125930000|2021-05-27 14:32:10|83509.2|83484.2|83502.1|83477.1|83510.6|83485.6|83498.8|83473.8|46
1622125940000|2021-05-27 14:32:20|83502.9|83477.9|83508.8|83483.8|83511.6|83486.6|83502.3|83477.3|55
1622125950000|2021-05-27 14:32:30|83509.8|83484.8|83501.8|83476.8|83509.8|83484.8|83496.6|83471.6|45
1622125960000|2021-05-27 14:32:40|83501|83476|83498.5|83473.5|83504|83479|83491|83466|58
1622125970000|2021-05-27 14:32:50|83499.1|83474.1|83499|83474|83502.1|83477.1|83497.8|83472.8|43
1622125980000|2021-05-27 14:33:00|83498.9|83473.9|83504.8|83479.8|83506.4|83481.4|83498.9|83473.9|59
1622125990000|2021-05-27 14:33:10|83505.6|83480.6|83505.4|83480.4|83509|83484|83499|83474|57
1622126000000|2021-05-27 14:33:20|83505.7|83480.7|83505.5|83480.5|83507.3|83482.3|83503.4|83478.4|34
1622126010000|2021-05-27 14:33:30|83505.1|83480.1|83499.3|83474.3|83506.6|83481.6|83497.5|83472.5|46
1622126020000|2021-05-27 14:33:40|83499|83474|83501.1|83476.1|83506.7|83481.7|83498.1|83473.1|68
1622126030000|2021-05-27 14:33:50|83500.4|83475.4|83506.2|83481.2|83507.7|83482.7|83497.2|83472.2|53
1622126040000|2021-05-27 14:34:00|83506.6|83481.6|83496.1|83471.1|83507.7|83482.7|83489.2|83464.2|66
1622126050000|2021-05-27 14:34:10|83494.4|83469.4|83499.7|83474.7|83500.5|83475.5|83489.5|83464.5|53
1622126060000|2021-05-27 14:34:20|83500|83475|83495.9|83470.9|83501.2|83476.2|83495.4|83470.4|52
1622126070000|2021-05-27 14:34:30|83496.2|83471.2|83489|83464|83496.2|83471.2|83486.1|83461.1|55
1622126080000|2021-05-27 14:34:40|83489.4|83464.4|83488|83463|83491.5|83466.5|83481.1|83456.1|55
1622126090000|2021-05-27 14:34:50|83488.1|83463.1|83480|83455|83488.7|83463.7|83479.7|83454.7|55
1622126100000|2021-05-27 14:35:00|83481.8|83456.8|83483.5|83458.5|83487.7|83462.7|83479.4|83454.4|60
1622126110000|2021-05-27 14:35:10|83483.6|83458.6|83491.3|83466.3|83492|83467|83477.4|83452.4|52
1622126120000|2021-05-27 14:35:20|83491.2|83466.2|83491.1|83466.1|83494|83469|83486.5|83461.5|56
1622126130000|2021-05-27 14:35:30|83492.8|83467.8|83497.5|83472.5|83506.9|83481.9|83490.7|83465.7|67
1622126140000|2021-05-27 14:35:40|83498.3|83473.3|83486.5|83461.5|83500.3|83475.3|83484.9|83459.9|62
1622126150000|2021-05-27 14:35:50|83486.4|83461.4|83484.3|83459.3|83488.1|83463.1|83482.8|83457.8|48
1622126160000|2021-05-27 14:36:00|83485.8|83460.8|83498.6|83473.6|83500|83475|83483.8|83458.8|57
1622126170000|2021-05-27 14:36:10|83499.8|83474.8|83476.8|83451.8|83501|83476|83476.2|83451.2|57
1622126180000|2021-05-27 14:36:20|83477.4|83452.4|83477.3|83452.3|83480.7|83455.7|83476.3|83451.3|49
1622126190000|2021-05-27 14:36:30|83477.2|83452.2|83471.1|83446.1|83478.8|83453.8|83468.2|83443.2|50
1622126200000|2021-05-27 14:36:40|83471.7|83446.7|83488.2|83463.2|83493.3|83468.3|83470.3|83445.3|61
1622126210000|2021-05-27 14:36:50|83488.6|83463.6|83484.4|83459.4|83490.8|83465.8|83482.7|83457.7|44
1622126220000|2021-05-27 14:37:00|83484.1|83459.1|83472.4|83447.4|83486.2|83461.2|83472.4|83447.4|53
1622126230000|2021-05-27 14:37:10|83472.8|83447.8|83473.3|83448.3|83475.5|83450.5|83472.5|83447.5|38
1622126240000|2021-05-27 14:37:20|83473|83448|83470|83445|83474.8|83449.8|83469|83444|54
1622126250000|2021-05-27 14:37:30|83469.8|83444.8|83468.6|83443.6|83473.9|83448.9|83468.6|83443.6|45
1622126260000|2021-05-27 14:37:40|83469|83444|83470.7|83445.7|83476.9|83451.9|83466.8|83441.8|48
1622126270000|2021-05-27 14:37:50|83469.9|83444.9|83486.7|83461.7|83498.5|83473.5|83467.2|83442.2|68
1622126280000|2021-05-27 14:38:00|83483.2|83458.2|83473.3|83448.3|83486.6|83461.6|83471.1|83446.1|61
1622126290000|2021-05-27 14:38:10|83473.7|83448.7|83475.6|83450.6|83476.6|83451.6|83466.3|83441.3|52
1622126300000|2021-05-27 14:38:20|83476.6|83451.6|83478|83453|83481.4|83456.4|83469.1|83444.1|55
1622126310000|2021-05-27 14:38:30|83478.6|83453.6|83475.5|83450.5|83480.8|83455.8|83474.3|83449.3|57
1622126320000|2021-05-27 14:38:40|83475.1|83450.1|83470.7|83445.7|83479.6|83454.6|83467.9|83442.9|56
1622126330000|2021-05-27 14:38:50|83470.3|83445.3|83469.8|83444.8|83472.3|83447.3|83467.2|83442.2|57
1622126340000|2021-05-27 14:39:00|83471.2|83446.2|83473|83448|83473.6|83448.6|83466.6|83441.6|58
1622126350000|2021-05-27 14:39:10|83473.1|83448.1|83489|83464|83489.8|83464.8|83473.1|83448.1|51
1622126360000|2021-05-27 14:39:20|83489.5|83464.5|83486.8|83461.8|83493.6|83468.6|83486.8|83461.8|57
1622126370000|2021-05-27 14:39:30|83487.7|83462.7|83487.3|83462.3|83487.9|83462.9|83484|83459|44
1622126380000|2021-05-27 14:39:40|83487.7|83462.7|83482.6|83457.6|83488.2|83463.2|83482.6|83457.6|45
1622126390000|2021-05-27 14:39:50|83480.5|83455.5|83486.9|83461.9|83489.2|83464.2|83479.5|83454.5|62
1622126400000|2021-05-27 14:40:00|83489.2|83464.2|83486.3|83461.3|83493|83468|83484.3|83459.3|46
1622126410000|2021-05-27 14:40:10|83485.9|83460.9|83488.7|83463.7|83490.9|83465.9|83485.9|83460.9|48
1622126420000|2021-05-27 14:40:20|83489.7|83464.7|83489|83464|83494.3|83469.3|83488.6|83463.6|42
1622126430000|2021-05-27 14:40:30|83489.1|83464.1|83480.6|83455.6|83491.1|83466.1|83480.5|83455.5|49
1622126440000|2021-05-27 14:40:40|83481.2|83456.2|83481.3|83456.3|83484.3|83459.3|83480.4|83455.4|42
1622126450000|2021-05-27 14:40:50|83480.5|83455.5|83483.1|83458.1|83486|83461|83480.5|83455.5|45
1622126460000|2021-05-27 14:41:00|83482.8|83457.8|83481.2|83456.2|83485.3|83460.3|83480.7|83455.7|41
1622126470000|2021-05-27 14:41:10|83481.5|83456.5|83483.5|83458.5|83483.5|83458.5|83477.6|83452.6|51
1622126480000|2021-05-27 14:41:20|83482|83457|83475.3|83450.3|83484|83459|83472.5|83447.5|60
1622126490000|2021-05-27 14:41:30|83475.1|83450.1|83475.6|83450.6|83475.6|83450.6|83470.2|83445.2|50
1622126500000|2021-05-27 14:41:40|83477.5|83452.5|83480.8|83455.8|83480.8|83455.8|83477.5|83452.5|43
1622126510000|2021-05-27 14:41:50|83479.4|83454.4|83471.2|83446.2|83479.4|83454.4|83470.6|83445.6|45
1622126520000|2021-05-27 14:42:00|83472|83447|83476.5|83451.5|83478.9|83453.9|83470.7|83445.7|47
1622126530000|2021-05-27 14:42:10|83476.8|83451.8|83479.1|83454.1|83479.5|83454.5|83473.2|83448.2|51
1622126540000|2021-05-27 14:42:20|83479.7|83454.7|83472.6|83447.6|83480.2|83455.2|83472|83447|50
1622126550000|2021-05-27 14:42:30|83470.9|83445.9|83470.5|83445.5|83472.6|83447.6|83468.3|83443.3|45
1622126560000|2021-05-27 14:42:40|83470.8|83445.8|83468.4|83443.4|83474.6|83449.6|83467.6|83442.6|46
1622126570000|2021-05-27 14:42:50|83468.2|83443.2|83468.8|83443.8|83471.2|83446.2|83467.5|83442.5|30
1622126580000|2021-05-27 14:43:00|83469.6|83444.6|83470.7|83445.7|83470.7|83445.7|83467|83442|38
1622126590000|2021-05-27 14:43:10|83471.1|83446.1|83469.5|83444.5|83471.9|83446.9|83469.2|83444.2|37
1622126600000|2021-05-27 14:43:20|83469.4|83444.4|83476.9|83451.9|83478|83453|83469.4|83444.4|44
1622126610000|2021-05-27 14:43:30|83478.6|83453.6|83477.3|83452.3|83479.6|83454.6|83476.3|83451.3|51
1622126620000|2021-05-27 14:43:40|83476.8|83451.8|83487.8|83462.8|83488.2|83463.2|83476.5|83451.5|55
1622126630000|2021-05-27 14:43:50|83489.1|83464.1|83488|83463|83491.1|83466.1|83487.3|83462.3|53
1622126640000|2021-05-27 14:44:00|83487.8|83462.8|83480.4|83455.4|83488.7|83463.7|83476.3|83451.3|60
1622126650000|2021-05-27 14:44:10|83478.4|83453.4|83474.2|83449.2|83481.9|83456.9|83473.6|83448.6|66
1622126660000|2021-05-27 14:44:20|83473.7|83448.7|83467.7|83442.7|83475.1|83450.1|83467.6|83442.6|56
1622126670000|2021-05-27 14:44:30|83467.6|83442.6|83457.4|83432.4|83469.5|83444.5|83453|83428|56
1622126680000|2021-05-27 14:44:40|83457.6|83432.6|83454.3|83429.3|83458|83433|83454.1|83429.1|41
1622126690000|2021-05-27 14:44:50|83454.4|83429.4|83455.3|83430.3|83457.6|83432.6|83454.4|83429.4|40
1622126700000|2021-05-27 14:45:00|83455.5|83430.5|83458.2|83433.2|83458.2|83433.2|83455.5|83430.5|48
1622126710000|2021-05-27 14:45:10|83458.1|83433.1|83458.9|83433.9|83462.1|83437.1|83456.7|83431.7|45
1622126720000|2021-05-27 14:45:20|83458.7|83433.7|83459.9|83434.9|83465.7|83440.7|83455.7|83430.7|34
1622126730000|2021-05-27 14:45:30|83459.2|83434.2|83471.4|83446.4|83472.8|83447.8|83453.8|83428.8|46
1622126740000|2021-05-27 14:45:40|83472.9|83447.9|83483|83458|83483|83458|83471.5|83446.5|47
1622126750000|2021-05-27 14:45:50|83483.3|83458.3|83479.4|83454.4|83492.1|83467.1|83478.5|83453.5|57
1622126760000|2021-05-27 14:46:00|83479.7|83454.7|83483.5|83458.5|83483.5|83458.5|83464.5|83439.5|66
1622126770000|2021-05-27 14:46:10|83484|83459|83475.4|83450.4|83484|83459|83472|83447|69
1622126780000|2021-05-27 14:46:20|83476.9|83451.9|83475.6|83450.6|83483.8|83458.8|83473.9|83448.9|52
1622126790000|2021-05-27 14:46:30|83475|83450|83474.4|83449.4|83477.2|83452.2|83469.6|83444.6|63
1622126800000|2021-05-27 14:46:40|83474|83449|83475.9|83450.9|83476.3|83451.3|83472.6|83447.6|40
1622126810000|2021-05-27 14:46:50|83476|83451|83478.8|83453.8|83479.8|83454.8|83476|83451|53
1622126820000|2021-05-27 14:47:00|83478.2|83453.2|83476.3|83451.3|83478.3|83453.3|83475.2|83450.2|40
1622126830000|2021-05-27 14:47:10|83475.9|83450.9|83489.6|83464.6|83493.5|83468.5|83471.7|83446.7|67
1622126840000|2021-05-27 14:47:20|83487.8|83462.8|83488.7|83463.7|83490.7|83465.7|83476.4|83451.4|68
1622126850000|2021-05-27 14:47:30|83489.5|83464.5|83497.6|83472.6|83501|83476|83487.2|83462.2|61
1622126860000|2021-05-27 14:47:40|83497.4|83472.4|83496|83471|83501.6|83476.6|83491.9|83466.9|68
1622126870000|2021-05-27 14:47:50|83495.8|83470.8|83491.4|83466.4|83501.5|83476.5|83488.7|83463.7|53
1622126880000|2021-05-27 14:48:00|83492.2|83467.2|83486.5|83461.5|83492.7|83467.7|83485.6|83460.6|56
1622126890000|2021-05-27 14:48:10|83486.3|83461.3|83494.5|83469.5|83494.5|83469.5|83486.3|83461.3|55
1622126900000|2021-05-27 14:48:20|83494.7|83469.7|83494.3|83469.3|83495.7|83470.7|83493.3|83468.3|32
1622126910000|2021-05-27 14:48:30|83494|83469|83492.9|83467.9|83497|83472|83491.5|83466.5|39
1622126920000|2021-05-27 14:48:40|83492.7|83467.7|83493.2|83468.2|83493.8|83468.8|83490.1|83465.1|48
1622126930000|2021-05-27 14:48:50|83493|83468|83508.8|83483.8|83510.6|83485.6|83492.9|83467.9|59
1622126940000|2021-05-27 14:49:00|83507.7|83482.7|83503.3|83478.3|83507.9|83482.9|83498.6|83473.6|65
1622126950000|2021-05-27 14:49:10|83504.7|83479.7|83490|83465|83510.3|83485.3|83490|83465|58
1622126960000|2021-05-27 14:49:20|83485|83460|83473.7|83448.7|83486.3|83461.3|83472.6|83447.6|65
1622126970000|2021-05-27 14:49:30|83473.9|83448.9|83469|83444|83479.4|83454.4|83468.2|83443.2|74
1622126980000|2021-05-27 14:49:40|83469.9|83444.9|83476.8|83451.8|83479.9|83454.9|83467.4|83442.4|56
1622126990000|2021-05-27 14:49:50|83477.3|83452.3|83498.9|83473.9|83500.9|83475.9|83476.9|83451.9|67
1622127000000|2021-05-27 14:50:00|83499.5|83474.5|83492.7|83467.7|83499.5|83474.5|83463.6|83438.6|73
1622127010000|2021-05-27 14:50:10|83493.8|83468.8|83466.5|83441.5|83503.4|83478.4|83466.5|83441.5|75
1622127020000|2021-05-27 14:50:20|83466.1|83441.1|83469.1|83444.1|83471.9|83446.9|83456.7|83431.7|77
1622127030000|2021-05-27 14:50:30|83468.9|83443.9|83499|83474|83503.6|83478.6|83468.6|83443.6|74
1622127040000|2021-05-27 14:50:40|83499.7|83474.7|83508.7|83483.7|83519.7|83494.7|83497.7|83472.7|67
1622127050000|2021-05-27 14:50:50|83508.9|83483.9|83506|83481|83512.3|83487.3|83492.6|83467.6|64
1622127060000|2021-05-27 14:51:00|83506.8|83481.8|83514.6|83489.6|83519.6|83494.6|83505.2|83480.2|67
1622127070000|2021-05-27 14:51:10|83516.2|83491.2|83525.2|83500.2|83528.4|83503.4|83515.7|83490.7|57
1622127080000|2021-05-27 14:51:20|83526.4|83501.4|83532.3|83507.3|83539.8|83514.8|83525.4|83500.4|60
1622127090000|2021-05-27 14:51:30|83533|83508|83539.9|83514.9|83542.2|83517.2|83526.3|83501.3|66
1622127100000|2021-05-27 14:51:40|83538.9|83513.9|83542.7|83517.7|83545.1|83520.1|83535.5|83510.5|67
1622127110000|2021-05-27 14:51:50|83543.1|83518.1|83538.6|83513.6|83544.8|83519.8|83538.4|83513.4|62
1622127120000|2021-05-27 14:52:00|83542.3|83517.3|83529|83504|83542.3|83517.3|83527.5|83502.5|59
1622127130000|2021-05-27 14:52:10|83529.1|83504.1|83530.4|83505.4|83531.5|83506.5|83525.9|83500.9|53
1622127140000|2021-05-27 14:52:20|83531.6|83506.6|83531.2|83506.2|83531.6|83506.6|83523.4|83498.4|59
1622127150000|2021-05-27 14:52:30|83534.9|83509.9|83534.5|83509.5|83536.3|83511.3|83522.9|83497.9|61
1622127160000|2021-05-27 14:52:40|83534.1|83509.1|83538.2|83513.2|83543.8|83518.8|83534.1|83509.1|65
1622127170000|2021-05-27 14:52:50|83538.6|83513.6|83540.3|83515.3|83549.3|83524.3|83536.3|83511.3|65
1622127180000|2021-05-27 14:53:00|83540.5|83515.5|83545.9|83520.9|83551.5|83526.5|83535.4|83510.4|67
1622127190000|2021-05-27 14:53:10|83546.2|83521.2|83552.8|83527.8|83553.4|83528.4|83541.9|83516.9|59
1622127200000|2021-05-27 14:53:20|83554|83529|83549.5|83524.5|83554|83529|83544.2|83519.2|51
1622127210000|2021-05-27 14:53:30|83549.3|83524.3|83546.1|83521.1|83549.3|83524.3|83541.3|83516.3|42
1622127220000|2021-05-27 14:53:40|83545.8|83520.8|83547.9|83522.9|83556|83531|83545.5|83520.5|54
1622127230000|2021-05-27 14:53:50|83546.4|83521.4|83548.5|83523.5|83552.1|83527.1|83546.4|83521.4|50
1622127240000|2021-05-27 14:54:00|83548.3|83523.3|83558.2|83533.2|83559.2|83534.2|83548.2|83523.2|66
1622127250000|2021-05-27 14:54:10|83557.4|83532.4|83539.1|83514.1|83557.4|83532.4|83539|83514|65
1622127260000|2021-05-27 14:54:20|83538.8|83513.8|83540.4|83515.4|83541.4|83516.4|83537.9|83512.9|51
1622127270000|2021-05-27 14:54:30|83540.8|83515.8|83532.3|83507.3|83540.8|83515.8|83532.1|83507.1|47
1622127280000|2021-05-27 14:54:40|83532|83507|83525.6|83500.6|83532.9|83507.9|83523.9|83498.9|56
1622127290000|2021-05-27 14:54:50|83525.5|83500.5|83529.9|83504.9|83534.9|83509.9|83525.4|83500.4|66
1622127300000|2021-05-27 14:55:00|83531.2|83506.2|83530.4|83505.4|83531.2|83506.2|83528.3|83503.3|54
1622127310000|2021-05-27 14:55:10|83530.9|83505.9|83520|83495|83530.9|83505.9|83519.8|83494.8|55
1622127320000|2021-05-27 14:55:20|83519|83494|83515.6|83490.6|83520.7|83495.7|83514.3|83489.3|68
1622127330000|2021-05-27 14:55:30|83515.5|83490.5|83503.1|83478.1|83518|83493|83495.5|83470.5|63
1622127340000|2021-05-27 14:55:40|83502.7|83477.7|83503.2|83478.2|83509.5|83484.5|83501.3|83476.3|52
1622127350000|2021-05-27 14:55:50|83503.5|83478.5|83491.2|83466.2|83506.4|83481.4|83489.9|83464.9|60
1622127360000|2021-05-27 14:56:00|83490.8|83465.8|83480|83455|83490.8|83465.8|83479.4|83454.4|61
1622127370000|2021-05-27 14:56:10|83479.7|83454.7|83471.5|83446.5|83482|83457|83467.1|83442.1|73
1622127380000|2021-05-27 14:56:20|83471.8|83446.8|83473.2|83448.2|83476.8|83451.8|83471.5|83446.5|67
1622127390000|2021-05-27 14:56:30|83473.3|83448.3|83482.1|83457.1|83482.6|83457.6|83472.7|83447.7|61
1622127400000|2021-05-27 14:56:40|83481.8|83456.8|83482.7|83457.7|83482.7|83457.7|83474.6|83449.6|68
1622127410000|2021-05-27 14:56:50|83482.4|83457.4|83484.6|83459.6|83488.3|83463.3|83475.7|83450.7|58
1622127420000|2021-05-27 14:57:00|83485|83460|83489.2|83464.2|83489.2|83464.2|83479.5|83454.5|54
1622127430000|2021-05-27 14:57:10|83492.1|83467.1|83500.1|83475.1|83508.4|83483.4|83489.1|83464.1|71
1622127440000|2021-05-27 14:57:20|83500.8|83475.8|83470.1|83445.1|83501.3|83476.3|83469.7|83444.7|69
1622127450000|2021-05-27 14:57:30|83473.3|83448.3|83442.1|83417.1|83473.3|83448.3|83440.5|83415.5|72
1622127460000|2021-05-27 14:57:40|83443.1|83418.1|83419.5|83394.5|83444.3|83419.3|83417.8|83392.8|75
1622127470000|2021-05-27 14:57:50|83421.4|83396.4|83414.1|83389.1|83421.4|83396.4|83410.1|83385.1|66
1622127480000|2021-05-27 14:58:00|83417.5|83392.5|83394.6|83369.6|83418.1|83393.1|83394.6|83369.6|67
1622127490000|2021-05-27 14:58:10|83396.4|83371.4|83407.1|83382.1|83407.1|83382.1|83389.5|83364.5|69
1622127500000|2021-05-27 14:58:20|83406.3|83381.3|83406.1|83381.1|83409.8|83384.8|83401.7|83376.7|59
1622127510000|2021-05-27 14:58:30|83403.2|83378.2|83406.3|83381.3|83408|83383|83403.2|83378.2|67
1622127520000|2021-05-27 14:58:40|83406.7|83381.7|83380.9|83355.9|83406.7|83381.7|83380.9|83355.9|65
1622127530000|2021-05-27 14:58:50|83380.7|83355.7|83408.5|83383.5|83412.5|83387.5|83380.7|83355.7|69
1622127540000|2021-05-27 14:59:00|83407.3|83382.3|83413|83388|83418.9|83393.9|83404.3|83379.3|66
1622127550000|2021-05-27 14:59:10|83413.1|83388.1|83404.7|83379.7|83415.4|83390.4|83404.5|83379.5|61
1622127560000|2021-05-27 14:59:20|83404.4|83379.4|83388.9|83363.9|83404.9|83379.9|83383.5|83358.5|63
1622127570000|2021-05-27 14:59:30|83389.7|83364.7|83420.1|83395.1|83425.9|83400.9|83385.3|83360.3|72
1622127580000|2021-05-27 14:59:40|83420|83395|83410.4|83385.4|83420.3|83395.3|83403.4|83378.4|68
1622127590000|2021-05-27 14:59:50|83409.1|83384.1|83409.4|83384.4|83411.4|83386.4|83401.1|83376.1|68
1622127600000|2021-05-27 15:00:00|83408.8|83383.8|83414.3|83389.3|83414.7|83389.7|83401|83376|66
1622127610000|2021-05-27 15:00:10|83421.8|83396.8|83419.3|83394.3|83432.9|83407.9|83414.5|83389.5|60
1622127620000|2021-05-27 15:00:20|83419.4|83394.4|83428.2|83403.2|83430.6|83405.6|83418.9|83393.9|55
1622127630000|2021-05-27 15:00:30|83427.9|83402.9|83424.3|83399.3|83427.9|83402.9|83416.4|83391.4|59
1622127640000|2021-05-27 15:00:40|83423.2|83398.2|83412.3|83387.3|83423.2|83398.2|83410.6|83385.6|57
1622127650000|2021-05-27 15:00:50|83411.4|83386.4|83418.2|83393.2|83418.6|83393.6|83411.4|83386.4|59
1622127660000|2021-05-27 15:01:00|83417.1|83392.1|83406.7|83381.7|83418.3|83393.3|83404.9|83379.9|60
1622127670000|2021-05-27 15:01:10|83407.9|83382.9|83403.5|83378.5|83410.5|83385.5|83402.8|83377.8|71
1622127680000|2021-05-27 15:01:20|83403|83378|83422.3|83397.3|83425.9|83400.9|83402.8|83377.8|71
1622127690000|2021-05-27 15:01:30|83423.1|83398.1|83408.6|83383.6|83423.1|83398.1|83408.6|83383.6|65
1622127700000|2021-05-27 15:01:40|83408.5|83383.5|83415.2|83390.2|83416.1|83391.1|83407.1|83382.1|60
1622127710000|2021-05-27 15:01:50|83415.8|83390.8|83414.7|83389.7|83415.8|83390.8|83408.2|83383.2|64
1622127720000|2021-05-27 15:02:00|83414.6|83389.6|83413.2|83388.2|83416.4|83391.4|83409.7|83384.7|66
1622127730000|2021-05-27 15:02:10|83413.3|83388.3|83418|83393|83424.5|83399.5|83413|83388|57
1622127740000|2021-05-27 15:02:20|83419.4|83394.4|83440.4|83415.4|83440.4|83415.4|83412.9|83387.9|71
1622127750000|2021-05-27 15:02:30|83440.5|83415.5|83445.7|83420.7|83447.4|83422.4|83439.4|83414.4|55
1622127760000|2021-05-27 15:02:40|83445.9|83420.9|83437.7|83412.7|83446.5|83421.5|83435.6|83410.6|64
1622127770000|2021-05-27 15:02:50|83437.3|83412.3|83440.6|83415.6|83442.9|83417.9|83436.2|83411.2|46
1622127780000|2021-05-27 15:03:00|83440.7|83415.7|83426.3|83401.3|83445.9|83420.9|83424.8|83399.8|67
1622127790000|2021-05-27 15:03:10|83425.7|83400.7|83422.9|83397.9|83427.9|83402.9|83421.9|83396.9|65
1622127800000|2021-05-27 15:03:20|83422.2|83397.2|83423.7|83398.7|83431.9|83406.9|83422.2|83397.2|62
1622127810000|2021-05-27 15:03:30|83424.4|83399.4|83424.8|83399.8|83428.5|83403.5|83423.8|83398.8|57
1622127820000|2021-05-27 15:03:40|83424.1|83399.1|83425.8|83400.8|83428.3|83403.3|83423.5|83398.5|60
1622127830000|2021-05-27 15:03:50|83425.7|83400.7|83424.5|83399.5|83428|83403|83423.5|83398.5|49
1622127840000|2021-05-27 15:04:00|83424.2|83399.2|83435.8|83410.8|83436.8|83411.8|83424.2|83399.2|60
1622127850000|2021-05-27 15:04:10|83435.5|83410.5|83428.6|83403.6|83435.7|83410.7|83426.2|83401.2|52
1622127860000|2021-05-27 15:04:20|83428.9|83403.9|83427.1|83402.1|83433.1|83408.1|83426.1|83401.1|64
1622127870000|2021-05-27 15:04:30|83426.4|83401.4|83425.4|83400.4|83426.7|83401.7|83423.6|83398.6|41
1622127880000|2021-05-27 15:04:40|83425.3|83400.3|83424.7|83399.7|83426.4|83401.4|83424.2|83399.2|27
1622127890000|2021-05-27 15:04:50|83425.2|83400.2|83429.2|83404.2|83431.4|83406.4|83424.1|83399.1|47
1622127900000|2021-05-27 15:05:00|83428.3|83403.3|83432.7|83407.7|83432.7|83407.7|83423.9|83398.9|58
1622127910000|2021-05-27 15:05:10|83432.8|83407.8|83426|83401|83432.8|83407.8|83425.9|83400.9|52
1622127920000|2021-05-27 15:05:20|83426.7|83401.7|83427.9|83402.9|83428.3|83403.3|83425.1|83400.1|53
1622127930000|2021-05-27 15:05:30|83428.5|83403.5|83428.5|83403.5|83429.5|83404.5|83426.4|83401.4|49
1622127940000|2021-05-27 15:05:40|83428.3|83403.3|83419.4|83394.4|83428.6|83403.6|83417|83392|53
1622127950000|2021-05-27 15:05:50|83419.6|83394.6|83426.9|83401.9|83429.1|83404.1|83416.8|83391.8|62
1622127960000|2021-05-27 15:06:00|83424.9|83399.9|83427.1|83402.1|83429.1|83404.1|83417.2|83392.2|58
1622127970000|2021-05-27 15:06:10|83426.5|83401.5|83426.5|83401.5|83430.5|83405.5|83421.8|83396.8|71
1622127980000|2021-05-27 15:06:20|83428.5|83403.5|83413.9|83388.9|83428.8|83403.8|83413.7|83388.7|67
1622127990000|2021-05-27 15:06:30|83413.6|83388.6|83417.8|83392.8|83419.5|83394.5|83413.5|83388.5|52
1622128000000|2021-05-27 15:06:40|83418.2|83393.2|83421.9|83396.9|83421.9|83396.9|83418.2|83393.2|50
1622128010000|2021-05-27 15:06:50|83421.7|83396.7|83423.8|83398.8|83426.3|83401.3|83419.5|83394.5|65
1622128020000|2021-05-27 15:07:00|83424|83399|83414.3|83389.3|83424.8|83399.8|83413.9|83388.9|60
1622128030000|2021-05-27 15:07:10|83414.4|83389.4|83412|83387|83415.1|83390.1|83412|83387|47
1622128040000|2021-05-27 15:07:20|83412.1|83387.1|83427.1|83402.1|83427.5|83402.5|83410.5|83385.5|69
1622128050000|2021-05-27 15:07:30|83426.9|83401.9|83433.5|83408.5|83436.1|83411.1|83423.5|83398.5|54
1622128060000|2021-05-27 15:07:40|83434.4|83409.4|83430.1|83405.1|83438.2|83413.2|83427.3|83402.3|55
1622128070000|2021-05-27 15:07:50|83430|83405|83430.3|83405.3|83431.3|83406.3|83428.4|83403.4|47
1622128080000|2021-05-27 15:08:00|83429.7|83404.7|83432.4|83407.4|83432.7|83407.7|83426|83401|58
1622128090000|2021-05-27 15:08:10|83432.9|83407.9|83436.4|83411.4|83436.8|83411.8|83430.4|83405.4|51
1622128100000|2021-05-27 15:08:20|83436.2|83411.2|83425.5|83400.5|83436.4|83411.4|83424.3|83399.3|56
1622128110000|2021-05-27 15:08:30|83426|83401|83422.2|83397.2|83426.5|83401.5|83419.5|83394.5|67
1622128120000|2021-05-27 15:08:40|83422.4|83397.4|83428.1|83403.1|83428.1|83403.1|83419.6|83394.6|60
1622128130000|2021-05-27 15:08:50|83422.2|83397.2|83413.1|83388.1|83427.6|83402.6|83410.8|83385.8|54
1622128140000|2021-05-27 15:09:00|83413.5|83388.5|83419.1|83394.1|83419.2|83394.2|83411.6|83386.6|56
1622128150000|2021-05-27 15:09:10|83418.2|83393.2|83423.1|83398.1|83425.4|83400.4|83416.7|83391.7|53
1622128160000|2021-05-27 15:09:20|83422.1|83397.1|83423.3|83398.3|83426.3|83401.3|83417.1|83392.1|56
1622128170000|2021-05-27 15:09:30|83423.1|83398.1|83430.3|83405.3|83430.3|83405.3|83421.5|83396.5|50
1622128180000|2021-05-27 15:09:40|83436.9|83411.9|83426.3|83401.3|83436.9|83411.9|83426.1|83401.1|60
1622128190000|2021-05-27 15:09:50|83426.2|83401.2|83422.7|83397.7|83427.1|83402.1|83420.8|83395.8|47
1622128200000|2021-05-27 15:10:00|83420|83395|83433.5|83408.5|83435.2|83410.2|83417.7|83392.7|45
1622128210000|2021-05-27 15:10:10|83431.8|83406.8|83449.9|83424.9|83450.5|83425.5|83430.6|83405.6|64
1622128220000|2021-05-27 15:10:20|83449.4|83424.4|83449.6|83424.6|83454.6|83429.6|83442.2|83417.2|59
1622128230000|2021-05-27 15:10:30|83449.8|83424.8|83452.9|83427.9|83454.1|83429.1|83448.3|83423.3|47
1622128240000|2021-05-27 15:10:40|83454|83429|83450.7|83425.7|83454|83429|83446.2|83421.2|56
1622128250000|2021-05-27 15:10:50|83451.4|83426.4|83467.1|83442.1|83467.1|83442.1|83450.2|83425.2|62
1622128260000|2021-05-27 15:11:00|83467.7|83442.7|83462.1|83437.1|83467.7|83442.7|83460.2|83435.2|57
1622128270000|2021-05-27 15:11:10|83460.3|83435.3|83468.6|83443.6|83468.6|83443.6|83459.1|83434.1|58
1622128280000|2021-05-27 15:11:20|83467.9|83442.9|83465.1|83440.1|83468.6|83443.6|83460.6|83435.6|64
1622128290000|2021-05-27 15:11:30|83465|83440|83472.1|83447.1|83472.1|83447.1|83464.1|83439.1|54
1622128300000|2021-05-27 15:11:40|83470.6|83445.6|83472.2|83447.2|83475.2|83450.2|83470.3|83445.3|63
1622128310000|2021-05-27 15:11:50|83473.5|83448.5|83471.5|83446.5|83473.6|83448.6|83457.9|83432.9|59
1622128320000|2021-05-27 15:12:00|83472.5|83447.5|83467|83442|83473.5|83448.5|83467|83442|44
1622128330000|2021-05-27 15:12:10|83466.5|83441.5|83471|83446|83471|83446|83464|83439|43
1622128340000|2021-05-27 15:12:20|83468.6|83443.6|83469.3|83444.3|83473.6|83448.6|83467.5|83442.5|46
1622128350000|2021-05-27 15:12:30|83470.7|83445.7|83489.5|83464.5|83489.8|83464.8|83469|83444|35
1622128360000|2021-05-27 15:12:40|83490.1|83465.1|83495.6|83470.6|83504.9|83479.9|83489.5|83464.5|56
1622128370000|2021-05-27 15:12:50|83496.8|83471.8|83488.9|83463.9|83500.9|83475.9|83484.4|83459.4|58
1622128380000|2021-05-27 15:13:00|83488.5|83463.5|83502.7|83477.7|83505.3|83480.3|83488.5|83463.5|62
1622128390000|2021-05-27 15:13:10|83502.1|83477.1|83510.3|83485.3|83513.3|83488.3|83501.1|83476.1|49
1622128400000|2021-05-27 15:13:20|83510.5|83485.5|83507.5|83482.5|83511.8|83486.8|83503|83478|38
1622128410000|2021-05-27 15:13:30|83506.7|83481.7|83507.9|83482.9|83508.8|83483.8|83506.7|83481.7|20
1622128420000|2021-05-27 15:13:40|83507.6|83482.6|83518.6|83493.6|83518.9|83493.9|83506.7|83481.7|47
1622128430000|2021-05-27 15:13:50|83518.9|83493.9|83519.4|83494.4|83519.9|83494.9|83515.7|83490.7|47
1622128440000|2021-05-27 15:14:00|83519.1|83494.1|83512.2|83487.2|83519.5|83494.5|83511.1|83486.1|55
1622128450000|2021-05-27 15:14:10|83511.1|83486.1|83507.4|83482.4|83514.3|83489.3|83507.4|83482.4|51
1622128460000|2021-05-27 15:14:20|83506.4|83481.4|83507.5|83482.5|83510.5|83485.5|83503.7|83478.7|52
1622128470000|2021-05-27 15:14:30|83507.6|83482.6|83506.8|83481.8|83508.2|83483.2|83504.6|83479.6|43
1622128480000|2021-05-27 15:14:40|83506|83481|83507.6|83482.6|83510.5|83485.5|83506|83481|45
1622128490000|2021-05-27 15:14:50|83507.8|83482.8|83507.4|83482.4|83509.5|83484.5|83501.9|83476.9|50
1622128500000|2021-05-27 15:15:00|83507.6|83482.6|83517.8|83492.8|83517.8|83492.8|83507.6|83482.6|41
1622128510000|2021-05-27 15:15:10|83516.3|83491.3|83520.2|83495.2|83522.7|83497.7|83514.9|83489.9|46
1622128520000|2021-05-27 15:15:20|83519.8|83494.8|83519.3|83494.3|83522.6|83497.6|83516.3|83491.3|47
1622128530000|2021-05-27 15:15:30|83519|83494|83519.8|83494.8|83521.2|83496.2|83518.9|83493.9|32
1622128540000|2021-05-27 15:15:40|83519.9|83494.9|83523.4|83498.4|83525.8|83500.8|83519.9|83494.9|33
1622128550000|2021-05-27 15:15:50|83523.7|83498.7|83524.9|83499.9|83529.2|83504.2|83522.8|83497.8|48
1622128560000|2021-05-27 15:16:00|83525.2|83500.2|83526.3|83501.3|83527.2|83502.2|83525|83500|33
1622128570000|2021-05-27 15:16:10|83525.9|83500.9|83518.8|83493.8|83526.3|83501.3|83517.7|83492.7|42
1622128580000|2021-05-27 15:16:20|83519.1|83494.1|83506.7|83481.7|83519.1|83494.1|83506.3|83481.3|38
1622128590000|2021-05-27 15:16:30|83507.6|83482.6|83505.6|83480.6|83508.8|83483.8|83503.2|83478.2|38
1622128600000|2021-05-27 15:16:40|83505.9|83480.9|83512.6|83487.6|83512.9|83487.9|83505.9|83480.9|44
1622128610000|2021-05-27 15:16:50|83512.7|83487.7|83516.3|83491.3|83517.4|83492.4|83511.1|83486.1|37
1622128620000|2021-05-27 15:17:00|83516|83491|83522.5|83497.5|83524|83499|83511.4|83486.4|50
1622128630000|2021-05-27 15:17:10|83522.7|83497.7|83521.5|83496.5|83522.7|83497.7|83516.7|83491.7|38
1622128640000|2021-05-27 15:17:20|83521.9|83496.9|83519.5|83494.5|83522.5|83497.5|83516.9|83491.9|27
1622128650000|2021-05-27 15:17:30|83519.1|83494.1|83517.7|83492.7|83519.5|83494.5|83515|83490|49
1622128660000|2021-05-27 15:17:40|83518.3|83493.3|83522.3|83497.3|83523.3|83498.3|83516.1|83491.1|42
1622128670000|2021-05-27 15:17:50|83521.2|83496.2|83523.2|83498.2|83527|83502|83520.5|83495.5|39
1622128680000|2021-05-27 15:18:00|83520.5|83495.5|83528.3|83503.3|83528.3|83503.3|83519.6|83494.6|42
1622128690000|2021-05-27 15:18:10|83528.1|83503.1|83527.9|83502.9|83529.9|83504.9|83522.7|83497.7|54
1622128700000|2021-05-27 15:18:20|83527.7|83502.7|83520.4|83495.4|83530.8|83505.8|83519|83494|51
1622128710000|2021-05-27 15:18:30|83520.1|83495.1|83523.9|83498.9|83524|83499|83519.5|83494.5|39
1622128720000|2021-05-27 15:18:40|83524|83499|83522.9|83497.9|83524.3|83499.3|83521.6|83496.6|40
1622128730000|2021-05-27 15:18:50|83522.8|83497.8|83528.3|83503.3|83528.3|83503.3|83522.2|83497.2|36
1622128740000|2021-05-27 15:19:00|83529.1|83504.1|83532.9|83507.9|83533.9|83508.9|83526.5|83501.5|48
1622128750000|2021-05-27 15:19:10|83532.8|83507.8|83532.7|83507.7|83533|83508|83529.9|83504.9|44
1622128760000|2021-05-27 15:19:20|83532.5|83507.5|83536.8|83511.8|83536.8|83511.8|83530.6|83505.6|30
1622128770000|2021-05-27 15:19:30|83534.5|83509.5|83534.1|83509.1|83534.7|83509.7|83532.7|83507.7|18
1622128780000|2021-05-27 15:19:40|83533.7|83508.7|83539|83514|83539.2|83514.2|83532.9|83507.9|40
1622128790000|2021-05-27 15:19:50|83539.3|83514.3|83538|83513|83540.4|83515.4|83536.6|83511.6|28
1622128800000|2021-05-27 15:20:00|83537.9|83512.9|83531.8|83506.8|83538.2|83513.2|83528.7|83503.7|42
1622128810000|2021-05-27 15:20:10|83531.4|83506.4|83530.7|83505.7|83531.4|83506.4|83528.7|83503.7|39
1622128820000|2021-05-27 15:20:20|83530.6|83505.6|83533.3|83508.3|83534.1|83509.1|83530.3|83505.3|39
1622128830000|2021-05-27 15:20:30|83531.7|83506.7|83534.1|83509.1|83535.6|83510.6|83531.7|83506.7|37
1622128840000|2021-05-27 15:20:40|83534.3|83509.3|83536.2|83511.2|83536.2|83511.2|83532.2|83507.2|33
1622128850000|2021-05-27 15:20:50|83536.9|83511.9|83527.4|83502.4|83537.1|83512.1|83521.9|83496.9|39
1622128860000|2021-05-27 15:21:00|83527.1|83502.1|83517.5|83492.5|83527.1|83502.1|83516.6|83491.6|43
1622128870000|2021-05-27 15:21:10|83517.1|83492.1|83514.8|83489.8|83521.4|83496.4|83514.2|83489.2|47
1622128880000|2021-05-27 15:21:20|83515.6|83490.6|83517.4|83492.4|83517.4|83492.4|83514.5|83489.5|32
1622128890000|2021-05-27 15:21:30|83518|83493|83522.3|83497.3|83527.5|83502.5|83517|83492|62
1622128900000|2021-05-27 15:21:40|83523.1|83498.1|83505.8|83480.8|83523.1|83498.1|83504.6|83479.6|51
1622128910000|2021-05-27 15:21:50|83504.8|83479.8|83514.4|83489.4|83514.4|83489.4|83504.7|83479.7|38
1622128920000|2021-05-27 15:22:00|83513|83488|83521.6|83496.6|83521.7|83496.7|83513|83488|53
1622128930000|2021-05-27 15:22:10|83521.9|83496.9|83539.9|83514.9|83540.7|83515.7|83521.1|83496.1|49
1622128940000|2021-05-27 15:22:20|83540.3|83515.3|83539.2|83514.2|83542.4|83517.4|83537.8|83512.8|55
1622128950000|2021-05-27 15:22:30|83538.7|83513.7|83554.2|83529.2|83554.7|83529.7|83537.6|83512.6|50
1622128960000|2021-05-27 15:22:40|83554.1|83529.1|83551.2|83526.2|83554.3|83529.3|83549.7|83524.7|37
1622128970000|2021-05-27 15:22:50|83550.9|83525.9|83530.9|83505.9|83554.5|83529.5|83529.4|83504.4|50
1622128980000|2021-05-27 15:23:00|83529.9|83504.9|83528.2|83503.2|83531.6|83506.6|83524.8|83499.8|58
1622128990000|2021-05-27 15:23:10|83528.6|83503.6|83518.3|83493.3|83529.3|83504.3|83518.3|83493.3|51
1622129000000|2021-05-27 15:23:20|83519.4|83494.4|83530.7|83505.7|83532.4|83507.4|83519.4|83494.4|59
1622129010000|2021-05-27 15:23:30|83530.4|83505.4|83526.4|83501.4|83533.2|83508.2|83524.2|83499.2|57
1622129020000|2021-05-27 15:23:40|83525.7|83500.7|83522.7|83497.7|83525.8|83500.8|83520.5|83495.5|42
1622129030000|2021-05-27 15:23:50|83523|83498|83528.7|83503.7|83529.2|83504.2|83522.4|83497.4|52
1622129040000|2021-05-27 15:24:00|83531.3|83506.3|83540.4|83515.4|83540.6|83515.6|83528.1|83503.1|44
1622129050000|2021-05-27 15:24:10|83540.5|83515.5|83541.2|83516.2|83541.5|83516.5|83538.6|83513.6|25
1622129060000|2021-05-27 15:24:20|83540.8|83515.8|83540|83515|83541.2|83516.2|83537.3|83512.3|29
1622129070000|2021-05-27 15:24:30|83540.2|83515.2|83539.8|83514.8|83540.9|83515.9|83537.1|83512.1|32
1622129080000|2021-05-27 15:24:40|83539.9|83514.9|83540.9|83515.9|83542.4|83517.4|83539.1|83514.1|25
1622129090000|2021-05-27 15:24:50|83540.8|83515.8|83542.1|83517.1|83542.1|83517.1|83539.6|83514.6|26
1622129100000|2021-05-27 15:25:00|83542|83517|83539.6|83514.6|83542.5|83517.5|83538.5|83513.5|36
1622129110000|2021-05-27 15:25:10|83538.9|83513.9|83539.7|83514.7|83543.1|83518.1|83538.2|83513.2|37
1622129120000|2021-05-27 15:25:20|83539.9|83514.9|83545.9|83520.9|83546.4|83521.4|83539.9|83514.9|41
1622129130000|2021-05-27 15:25:30|83546|83521|83548.6|83523.6|83548.9|83523.9|83545.5|83520.5|35
1622129140000|2021-05-27 15:25:40|83548.2|83523.2|83548.6|83523.6|83548.6|83523.6|83543.9|83518.9|40
1622129150000|2021-05-27 15:25:50|83548.9|83523.9|83547.6|83522.6|83549.2|83524.2|83545.7|83520.7|37
1622129160000|2021-05-27 15:26:00|83550.2|83525.2|83549.8|83524.8|83551.6|83526.6|83547.1|83522.1|50
1622129170000|2021-05-27 15:26:10|83549.6|83524.6|83549.6|83524.6|83551|83526|83546.5|83521.5|42
1622129180000|2021-05-27 15:26:20|83549.7|83524.7|83549.6|83524.6|83553.9|83528.9|83547.6|83522.6|53
1622129190000|2021-05-27 15:26:30|83551.3|83526.3|83546.5|83521.5|83552.4|83527.4|83545.2|83520.2|43
1622129200000|2021-05-27 15:26:40|83547|83522|83550.4|83525.4|83550.8|83525.8|83547|83522|45
1622129210000|2021-05-27 15:26:50|83550.5|83525.5|83550.6|83525.6|83552.2|83527.2|83549.3|83524.3|33
1622129220000|2021-05-27 15:27:00|83550.7|83525.7|83550.7|83525.7|83552.3|83527.3|83549.5|83524.5|34
1622129230000|2021-05-27 15:27:10|83551|83526|83557.5|83532.5|83558.8|83533.8|83551|83526|36
1622129240000|2021-05-27 15:27:20|83557.2|83532.2|83558.9|83533.9|83559.6|83534.6|83554.4|83529.4|41
1622129250000|2021-05-27 15:27:30|83559.5|83534.5|83556.4|83531.4|83559.9|83534.9|83556.4|83531.4|36
1622129260000|2021-05-27 15:27:40|83556.9|83531.9|83560.5|83535.5|83561.7|83536.7|83554.7|83529.7|51
1622129270000|2021-05-27 15:27:50|83560|83535|83558.6|83533.6|83563.4|83538.4|83558|83533|53
1622129280000|2021-05-27 15:28:00|83558.4|83533.4|83561.5|83536.5|83563.8|83538.8|83556.1|83531.1|48
1622129290000|2021-05-27 15:28:10|83559.1|83534.1|83563|83538|83563.6|83538.6|83556.9|83531.9|49
1622129300000|2021-05-27 15:28:20|83563.1|83538.1|83562.1|83537.1|83563.2|83538.2|83559.6|83534.6|21
1622129310000|2021-05-27 15:28:30|83561.8|83536.8|83559.7|83534.7|83562.1|83537.1|83557.6|83532.6|37
1622129320000|2021-05-27 15:28:40|83559.8|83534.8|83559.3|83534.3|83560|83535|83554.6|83529.6|43
1622129330000|2021-05-27 15:28:50|83558.9|83533.9|83558.5|83533.5|83560.5|83535.5|83557.3|83532.3|41
1622129340000|2021-05-27 15:29:00|83557.5|83532.5|83558.2|83533.2|83562.3|83537.3|83556.2|83531.2|50
1622129350000|2021-05-27 15:29:10|83557.9|83532.9|83559.1|83534.1|83563|83538|83557.2|83532.2|49
1622129360000|2021-05-27 15:29:20|83559.9|83534.9|83567.4|83542.4|83568.4|83543.4|83559|83534|42
1622129370000|2021-05-27 15:29:30|83567.8|83542.8|83569|83544|83569.8|83544.8|83566.4|83541.4|41
1622129380000|2021-05-27 15:29:40|83568.9|83543.9|83572.1|83547.1|83573|83548|83563.9|83538.9|43
1622129390000|2021-05-27 15:29:50|83571.6|83546.6|83577.2|83552.2|83581.4|83556.4|83571.6|83546.6|51
1622129400000|2021-05-27 15:30:00|83577.8|83552.8|83595.5|83570.5|83598.1|83573.1|83576.9|83551.9|71
1622129410000|2021-05-27 15:30:10|83597.9|83572.9|83599.5|83574.5|83600.7|83575.7|83595.4|83570.4|50
1622129420000|2021-05-27 15:30:20|83599.3|83574.3|83597.9|83572.9|83602.3|83577.3|83597.9|83572.9|42
1622129430000|2021-05-27 15:30:30|83597.8|83572.8|83598.6|83573.6|83598.6|83573.6|83595.1|83570.1|41
1622129440000|2021-05-27 15:30:40|83598.4|83573.4|83608.6|83583.6|83609.1|83584.1|83596.6|83571.6|56
1622129450000|2021-05-27 15:30:50|83608.5|83583.5|83615.5|83590.5|83615.5|83590.5|83604.3|83579.3|55
1622129460000|2021-05-27 15:31:00|83614.9|83589.9|83623.6|83598.6|83625.6|83600.6|83614.9|83589.9|59
1622129470000|2021-05-27 15:31:10|83623.8|83598.8|83630|83605|83632.3|83607.3|83623.8|83598.8|53
1622129480000|2021-05-27 15:31:20|83629.4|83604.4|83625.2|83600.2|83632.5|83607.5|83622.1|83597.1|69
1622129490000|2021-05-27 15:31:30|83626.3|83601.3|83621.4|83596.4|83626.4|83601.4|83619.2|83594.2|54
1622129500000|2021-05-27 15:31:40|83622.1|83597.1|83625|83600|83628.2|83603.2|83621.2|83596.2|54
1622129510000|2021-05-27 15:31:50|83625.1|83600.1|83614.3|83589.3|83628.5|83603.5|83612.9|83587.9|64
1622129520000|2021-05-27 15:32:00|83614.7|83589.7|83602.7|83577.7|83616.7|83591.7|83602.1|83577.1|48
1622129530000|2021-05-27 15:32:10|83602.1|83577.1|83596.9|83571.9|83603.4|83578.4|83594.5|83569.5|47
1622129540000|2021-05-27 15:32:20|83596.4|83571.4|83598.9|83573.9|83599.9|83574.9|83595.2|83570.2|44
1622129550000|2021-05-27 15:32:30|83598|83573|83589.8|83564.8|83599.8|83574.8|83586.4|83561.4|57
1622129560000|2021-05-27 15:32:40|83591.2|83566.2|83588.7|83563.7|83593.9|83568.9|83588.5|83563.5|44
1622129570000|2021-05-27 15:32:50|83588.8|83563.8|83589.4|83564.4|83594.2|83569.2|83587.5|83562.5|64
1622129580000|2021-05-27 15:33:00|83589.3|83564.3|83596.9|83571.9|83600|83575|83587.5|83562.5|65
1622129590000|2021-05-27 15:33:10|83598.1|83573.1|83593|83568|83598.1|83573.1|83590.4|83565.4|60
1622129600000|2021-05-27 15:33:20|83592.8|83567.8|83593.8|83568.8|83595.1|83570.1|83589.4|83564.4|57
1622129610000|2021-05-27 15:33:30|83592.2|83567.2|83596.8|83571.8|83598.1|83573.1|83592.2|83567.2|54
1622129620000|2021-05-27 15:33:40|83596.7|83571.7|83596.2|83571.2|83600.2|83575.2|83594.4|83569.4|55
1622129630000|2021-05-27 15:33:50|83596.3|83571.3|83596.4|83571.4|83597.3|83572.3|83595.9|83570.9|36
1622129640000|2021-05-27 15:34:00|83596|83571|83599.7|83574.7|83600.6|83575.6|83596|83571|48
1622129650000|2021-05-27 15:34:10|83600|83575|83596.9|83571.9|83600.2|83575.2|83596.6|83571.6|37
1622129660000|2021-05-27 15:34:20|83596.7|83571.7|83597.3|83572.3|83597.6|83572.6|83595.4|83570.4|46
1622129670000|2021-05-27 15:34:30|83597.5|83572.5|83595.8|83570.8|83598.2|83573.2|83595.8|83570.8|55
1622129680000|2021-05-27 15:34:40|83596.1|83571.1|83597.8|83572.8|83599|83574|83593.8|83568.8|63
1622129690000|2021-05-27 15:34:50|83597.4|83572.4|83596.3|83571.3|83598.2|83573.2|83590.8|83565.8|53
1622129700000|2021-05-27 15:35:00|83597.1|83572.1|83593.8|83568.8|83600.7|83575.7|83589.9|83564.9|59
1622129710000|2021-05-27 15:35:10|83594.1|83569.1|83602.4|83577.4|83606.5|83581.5|83594.1|83569.1|54
1622129720000|2021-05-27 15:35:20|83603.4|83578.4|83602.9|83577.9|83604.5|83579.5|83601.3|83576.3|47
1622129730000|2021-05-27 15:35:30|83602.2|83577.2|83595.1|83570.1|83602.7|83577.7|83594.6|83569.6|49
1622129740000|2021-05-27 15:35:40|83594.9|83569.9|83602.4|83577.4|83604.8|83579.8|83594.9|83569.9|43
1622129750000|2021-05-27 15:35:50|83602.6|83577.6|83601.3|83576.3|83604.9|83579.9|83600|83575|36
1622129760000|2021-05-27 15:36:00|83600.9|83575.9|83596.8|83571.8|83600.9|83575.9|83596.2|83571.2|50
1622129770000|2021-05-27 15:36:10|83596.7|83571.7|83593.8|83568.8|83596.8|83571.8|83592.4|83567.4|52
1622129780000|2021-05-27 15:36:20|83593.5|83568.5|83596.3|83571.3|83597.2|83572.2|83592|83567|50
1622129790000|2021-05-27 15:36:30|83596.8|83571.8|83589.3|83564.3|83597.3|83572.3|83587.8|83562.8|53
1622129800000|2021-05-27 15:36:40|83589.6|83564.6|83581.1|83556.1|83590.1|83565.1|83581.1|83556.1|35
1622129810000|2021-05-27 15:36:50|83581.4|83556.4|83572.9|83547.9|83583|83558|83572.1|83547.1|57
1622129820000|2021-05-27 15:37:00|83572.7|83547.7|83570.7|83545.7|83572.7|83547.7|83568.4|83543.4|48
1622129830000|2021-05-27 15:37:10|83569.9|83544.9|83574.5|83549.5|83577.7|83552.7|83568.7|83543.7|56
1622129840000|2021-05-27 15:37:20|83574.1|83549.1|83574.2|83549.2|83577.2|83552.2|83573.5|83548.5|42
1622129850000|2021-05-27 15:37:30|83574.7|83549.7|83574.1|83549.1|83577|83552|83573.5|83548.5|51
1622129860000|2021-05-27 15:37:40|83573.3|83548.3|83568|83543|83573.3|83548.3|83567|83542|48
1622129870000|2021-05-27 15:37:50|83569.7|83544.7|83569|83544|83570.5|83545.5|83565.6|83540.6|51
1622129880000|2021-05-27 15:38:00|83569.5|83544.5|83583.7|83558.7|83585.6|83560.6|83569.5|83544.5|62
1622129890000|2021-05-27 15:38:10|83583.8|83558.8|83590.3|83565.3|83590.3|83565.3|83583.6|83558.6|47
1622129900000|2021-05-27 15:38:20|83589.7|83564.7|83589.4|83564.4|83590.6|83565.6|83586.5|83561.5|40
1622129910000|2021-05-27 15:38:30|83587.9|83562.9|83588|83563|83590.6|83565.6|83587.6|83562.6|43
1622129920000|2021-05-27 15:38:40|83588.7|83563.7|83585.1|83560.1|83588.7|83563.7|83583.1|83558.1|44
1622129930000|2021-05-27 15:38:50|83584.4|83559.4|83589|83564|83589.6|83564.6|83583.1|83558.1|46
1622129940000|2021-05-27 15:39:00|83588.9|83563.9|83585.8|83560.8|83589|83564|83584.5|83559.5|41
1622129950000|2021-05-27 15:39:10|83584.9|83559.9|83587.8|83562.8|83588.6|83563.6|83584.1|83559.1|28
1622129960000|2021-05-27 15:39:20|83587.7|83562.7|83585.9|83560.9|83588.6|83563.6|83584.4|83559.4|49
1622129970000|2021-05-27 15:39:30|83586.1|83561.1|83578.1|83553.1|83586.1|83561.1|83576.7|83551.7|49
1622129980000|2021-05-27 15:39:40|83578.2|83553.2|83578.3|83553.3|83580.6|83555.6|83577.2|83552.2|36
1622129990000|2021-05-27 15:39:50|83578.2|83553.2|83578.9|83553.9|83579.5|83554.5|83577.9|83552.9|27
1622130000000|2021-05-27 15:40:00|83579|83554|83575.5|83550.5|83579.2|83554.2|83574.7|83549.7|33
1622130010000|2021-05-27 15:40:10|83575.6|83550.6|83568.5|83543.5|83576.2|83551.2|83566|83541|50
1622130020000|2021-05-27 15:40:20|83568|83543|83564.7|83539.7|83570.3|83545.3|83564.6|83539.6|48
1622130030000|2021-05-27 15:40:30|83565.2|83540.2|83535|83510|83565.2|83540.2|83533.7|83492.2|52
1622130040000|2021-05-27 15:40:40|83533.5|83508.5|83516.5|83491.5|83536.1|83511.1|83516.5|83472.4|56
1622130050000|2021-05-27 15:40:50|83518.2|83493.2|83494.6|83469.6|83519|83494|83484.7|83446.3|69
1622130060000|2021-05-27 15:41:00|83493.7|83468.7|83497.9|83472.9|83499.8|83474.8|83492.8|83467.8|50
1622130070000|2021-05-27 15:41:10|83498.2|83473.2|83494|83469|83498.2|83473.2|83493|83468|35
1622130080000|2021-05-27 15:41:20|83494.2|83469.2|83493.5|83468.5|83495.7|83470.7|83491|83466|37
1622130090000|2021-05-27 15:41:30|83493.8|83468.8|83499.3|83474.3|83499.3|83474.3|83493.5|83468.5|38
1622130100000|2021-05-27 15:41:40|83499.2|83474.2|83501.3|83476.3|83502|83477|83497.1|83472.1|41
1622130110000|2021-05-27 15:41:50|83502.6|83477.6|83501.9|83476.9|83505|83480|83499.8|83474.8|51
1622130120000|2021-05-27 15:42:00|83501|83476|83497.7|83472.7|83503.9|83478.9|83497.7|83472.7|50
1622130130000|2021-05-27 15:42:10|83497.9|83472.9|83496.1|83471.1|83500.9|83475.9|83495.3|83470.3|43
1622130140000|2021-05-27 15:42:20|83496|83471|83495.8|83470.8|83497.8|83472.8|83495.7|83470.7|39
1622130150000|2021-05-27 15:42:30|83495.2|83470.2|83495.9|83470.9|83496.1|83471.1|83494.1|83469.1|25
1622130160000|2021-05-27 15:42:40|83496.3|83471.3|83497.3|83472.3|83499.3|83474.3|83496.3|83471.3|35
1622130170000|2021-05-27 15:42:50|83497.2|83472.2|83497.4|83472.4|83499.2|83474.2|83497.2|83472.2|27
1622130180000|2021-05-27 15:43:00|83497.6|83472.6|83497.3|83472.3|83497.9|83472.9|83496.2|83471.2|27
1622130190000|2021-05-27 15:43:10|83497.9|83472.9|83500.7|83475.7|83502.1|83477.1|83497.9|83472.9|44
1622130200000|2021-05-27 15:43:20|83501.2|83476.2|83501.7|83476.7|83503.3|83478.3|83500.3|83475.3|29
1622130210000|2021-05-27 15:43:30|83501.5|83476.5|83500.7|83475.7|83502.5|83477.5|83500.7|83475.7|23
1622130220000|2021-05-27 15:43:40|83501.5|83476.5|83493.6|83468.6|83502.3|83477.3|83491.5|83466.5|41
1622130230000|2021-05-27 15:43:50|83493.5|83468.5|83492.8|83467.8|83496.3|83471.3|83492.8|83467.8|39
1622130240000|2021-05-27 15:44:00|83492.4|83467.4|83492.2|83467.2|83493.2|83468.2|83490.8|83465.8|43
1622130250000|2021-05-27 15:44:10|83491.8|83466.8|83487.6|83462.6|83491.8|83466.8|83486.5|83461.5|33
1622130260000|2021-05-27 15:44:20|83487.4|83462.4|83487.7|83462.7|83488|83463|83483.3|83458.3|42
1622130270000|2021-05-27 15:44:30|83487.3|83462.3|83479.2|83454.2|83490.8|83465.8|83479.2|83454.2|53
1622130280000|2021-05-27 15:44:40|83480.1|83455.1|83479.7|83454.7|83482.1|83457.1|83479.3|83454.3|46
1622130290000|2021-05-27 15:44:50|83480.2|83455.2|83472.8|83447.8|83480.2|83455.2|83470.6|83445.6|52
1622130300000|2021-05-27 15:45:00|83472.4|83447.4|83475|83450|83476.5|83451.5|83471.9|83446.9|45
1622130310000|2021-05-27 15:45:10|83472.5|83447.5|83471.6|83446.6|83473.4|83448.4|83471.4|83446.4|47
1622130320000|2021-05-27 15:45:20|83471.9|83446.9|83471.5|83446.5|83472.3|83447.3|83470|83445|37
1622130330000|2021-05-27 15:45:30|83471.4|83446.4|83463.2|83438.2|83472.3|83447.3|83459.7|83434.7|40
1622130340000|2021-05-27 15:45:40|83463|83438|83466.1|83441.1|83467|83442|83463|83438|41
1622130350000|2021-05-27 15:45:50|83466|83441|83469.9|83444.9|83472.1|83447.1|83465.7|83440.7|48
1622130360000|2021-05-27 15:46:00|83470|83445|83466.8|83441.8|83470.3|83445.3|83461.4|83436.4|60
1622130370000|2021-05-27 15:46:10|83466.3|83441.3|83461.9|83436.9|83466.7|83441.7|83461.9|83436.9|37
1622130380000|2021-05-27 15:46:20|83462.3|83437.3|83464.5|83439.5|83467.4|83442.4|83462.3|83437.3|39
1622130390000|2021-05-27 15:46:30|83464.4|83439.4|83455.8|83430.8|83464.4|83439.4|83455.7|83430.7|53
1622130400000|2021-05-27 15:46:40|83455.3|83430.3|83455.7|83430.7|83457.4|83432.4|83454.5|83429.5|29
1622130410000|2021-05-27 15:46:50|83455.8|83430.8|83458.3|83433.3|83460.4|83435.4|83454.2|83429.2|29
1622130420000|2021-05-27 15:47:00|83458.6|83433.6|83458|83433|83458.6|83433.6|83455.1|83430.1|46
1622130430000|2021-05-27 15:47:10|83457.7|83432.7|83458|83433|83461.9|83436.9|83457.3|83432.3|44
1622130440000|2021-05-27 15:47:20|83457.7|83432.7|83457.3|83432.3|83458.1|83433.1|83456|83431|37
1622130450000|2021-05-27 15:47:30|83457.1|83432.1|83463.7|83438.7|83466.1|83441.1|83457.1|83432.1|31
1622130460000|2021-05-27 15:47:40|83465.1|83440.1|83461.1|83436.1|83465.2|83440.2|83459.3|83434.3|39
1622130470000|2021-05-27 15:47:50|83460.8|83435.8|83462.3|83437.3|83462.7|83437.7|83458|83433|42
1622130480000|2021-05-27 15:48:00|83461.8|83436.8|83464.8|83439.8|83465.5|83440.5|83459.7|83434.7|52
1622130490000|2021-05-27 15:48:10|83464.7|83439.7|83463.3|83438.3|83466.8|83441.8|83462.5|83437.5|40
1622130500000|2021-05-27 15:48:20|83463.4|83438.4|83465.1|83440.1|83466.8|83441.8|83462.8|83437.8|41
1622130510000|2021-05-27 15:48:30|83465|83440|83469.4|83444.4|83469.4|83444.4|83463.6|83438.6|55
1622130520000|2021-05-27 15:48:40|83469.9|83444.9|83464.5|83439.5|83469.9|83444.9|83463.5|83438.5|46
1622130530000|2021-05-27 15:48:50|83465.7|83440.7|83466.3|83441.3|83468.2|83443.2|83463|83438|35
1622130540000|2021-05-27 15:49:00|83467.2|83442.2|83467.8|83442.8|83471.7|83446.7|83467.2|83442.2|23
1622130550000|2021-05-27 15:49:10|83467.4|83442.4|83475.8|83450.8|83475.8|83450.8|83467.4|83442.4|54
1622130560000|2021-05-27 15:49:20|83475.3|83450.3|83482.6|83457.6|83485.6|83460.6|83473.8|83448.8|58
1622130570000|2021-05-27 15:49:30|83482.5|83457.5|83497|83472|83497|83472|83482.5|83457.5|50
1622130580000|2021-05-27 15:49:40|83494.4|83469.4|83502.3|83477.3|83502.3|83477.3|83494.2|83469.2|44
1622130590000|2021-05-27 15:49:50|83501|83476|83514.4|83489.4|83514.4|83489.4|83499|83474|66
1622130600000|2021-05-27 15:50:00|83512|83487|83520|83495|83520|83495|83506.8|83481.8|65
1622130610000|2021-05-27 15:50:10|83518|83493|83518.5|83493.5|83520.3|83495.3|83511|83486|54
1622130620000|2021-05-27 15:50:20|83520.8|83495.8|83533.6|83508.6|83534.7|83509.7|83520.2|83495.2|68
1622130630000|2021-05-27 15:50:30|83534.4|83509.4|83532.7|83507.7|83534.4|83509.4|83526.7|83501.7|66
1622130640000|2021-05-27 15:50:40|83532.1|83507.1|83540.6|83515.6|83542.9|83517.9|83530.1|83505.1|70
1622130650000|2021-05-27 15:50:50|83539.3|83514.3|83538.1|83513.1|83540.9|83515.9|83534.1|83509.1|66
1622130660000|2021-05-27 15:51:00|83539.8|83514.8|83535.2|83510.2|83539.8|83514.8|83529.4|83504.4|63
1622130670000|2021-05-27 15:51:10|83534.6|83509.6|83540.6|83515.6|83544.3|83519.3|83534|83509|49
1622130680000|2021-05-27 15:51:20|83540.7|83515.7|83537.1|83512.1|83546.1|83521.1|83535.5|83510.5|44
1622130690000|2021-05-27 15:51:30|83537|83512|83538.7|83513.7|83542.9|83517.9|83535|83510|43
1622130700000|2021-05-27 15:51:40|83538.9|83513.9|83539|83514|83543.6|83518.6|83536.7|83511.7|51
1622130710000|2021-05-27 15:51:50|83539.2|83514.2|83523.6|83498.6|83541.4|83516.4|83522.7|83497.7|52
1622130720000|2021-05-27 15:52:00|83524.8|83499.8|83565.9|83540.9|83567.5|83542.5|83522.6|83497.6|68
1622130730000|2021-05-27 15:52:10|83565.1|83540.1|83571.1|83546.1|83572.4|83547.4|83564.7|83539.7|63
1622130740000|2021-05-27 15:52:20|83569.3|83544.3|83566.2|83541.2|83569.9|83544.9|83562.7|83537.7|52
1622130750000|2021-05-27 15:52:30|83565.7|83540.7|83565.8|83540.8|83566.9|83541.9|83561.2|83536.2|42
1622130760000|2021-05-27 15:52:40|83566.6|83541.6|83563.3|83538.3|83567.7|83542.7|83563.1|83538.1|34
1622130770000|2021-05-27 15:52:50|83563.7|83538.7|83572.5|83547.5|83572.6|83547.6|83563.2|83538.2|44
1622130780000|2021-05-27 15:53:00|83572.7|83547.7|83574.7|83549.7|83575.3|83550.3|83571|83546|47
1622130790000|2021-05-27 15:53:10|83575.2|83550.2|83579.1|83554.1|83579.1|83554.1|83573.9|83548.9|44
1622130800000|2021-05-27 15:53:20|83579|83554|83577.8|83552.8|83579.9|83554.9|83573.7|83548.7|44
1622130810000|2021-05-27 15:53:30|83577.6|83552.6|83574.6|83549.6|83581.6|83556.6|83574.3|83549.3|30
1622130820000|2021-05-27 15:53:40|83574.5|83549.5|83579.8|83554.8|83581.3|83556.3|83574.5|83549.5|35
1622130830000|2021-05-27 15:53:50|83580.6|83555.6|83573.1|83548.1|83580.8|83555.8|83572|83547|49
1622130840000|2021-05-27 15:54:00|83573.3|83548.3|83571.1|83546.1|83576.5|83551.5|83569.2|83544.2|41
1622130850000|2021-05-27 15:54:10|83571.5|83546.5|83562.5|83537.5|83571.5|83546.5|83560|83535|59
1622130860000|2021-05-27 15:54:20|83562.4|83537.4|83579.7|83554.7|83581.8|83556.8|83562.4|83537.4|64
1622130870000|2021-05-27 15:54:30|83580.1|83555.1|83576|83551|83581.4|83556.4|83576|83551|60
1622130880000|2021-05-27 15:54:40|83577.3|83552.3|83582.1|83557.1|83582.9|83557.9|83574.8|83549.8|63
1622130890000|2021-05-27 15:54:50|83582.6|83557.6|83582.1|83557.1|83583.8|83558.8|83574.7|83549.7|64
1622130900000|2021-05-27 15:55:00|83581.3|83556.3|83577.8|83552.8|83581.3|83556.3|83575|83550|54
1622130910000|2021-05-27 15:55:10|83577.9|83552.9|83572.3|83547.3|83578.2|83553.2|83572.2|83547.2|50
1622130920000|2021-05-27 15:55:20|83572|83547|83568.9|83543.9|83574.4|83549.4|83568.9|83543.9|42
1622130930000|2021-05-27 15:55:30|83569.2|83544.2|83567|83542|83570|83545|83566.9|83541.9|43
1622130940000|2021-05-27 15:55:40|83568|83543|83585.8|83560.8|83586.3|83561.3|83567.6|83542.6|48
1622130950000|2021-05-27 15:55:50|83585.4|83560.4|83584.6|83559.6|83586|83561|83583.9|83558.9|27
1622130960000|2021-05-27 15:56:00|83584.8|83559.8|83593|83568|83603.6|83578.6|83578.6|83553.6|62
1622130970000|2021-05-27 15:56:10|83593.4|83568.4|83597.5|83572.5|83598.8|83573.8|83587.5|83562.5|48
1622130980000|2021-05-27 15:56:20|83597.4|83572.4|83599.4|83574.4|83601.7|83576.7|83595.2|83570.2|61
1622130990000|2021-05-27 15:56:30|83597.5|83572.5|83602.7|83577.7|83604.7|83579.7|83597.5|83572.5|64
1622131000000|2021-05-27 15:56:40|83604.5|83579.5|83607|83582|83617.8|83592.8|83602.5|83577.5|75
1622131010000|2021-05-27 15:56:50|83605.7|83580.7|83593.1|83568.1|83606.3|83581.3|83592.1|83567.1|50
1622131020000|2021-05-27 15:57:00|83593.5|83568.5|83595.1|83570.1|83599.7|83574.7|83592|83567|45
1622131030000|2021-05-27 15:57:10|83595.5|83570.5|83603|83578|83606.8|83581.8|83595.5|83570.5|54
1622131040000|2021-05-27 15:57:20|83603.9|83578.9|83606.9|83581.9|83608.6|83583.6|83600|83575|46
1622131050000|2021-05-27 15:57:30|83606.1|83581.1|83602.9|83577.9|83607|83582|83599.1|83574.1|66
1622131060000|2021-05-27 15:57:40|83602.8|83577.8|83606.7|83581.7|83616|83591|83599.7|83574.7|72
1622131070000|2021-05-27 15:57:50|83609.3|83584.3|83607.9|83582.9|83611|83586|83606.5|83581.5|52
1622131080000|2021-05-27 15:58:00|83607.7|83582.7|83618.3|83593.3|83619.9|83594.9|83606.4|83581.4|62
1622131090000|2021-05-27 15:58:10|83619.1|83594.1|83635|83610|83637.4|83612.4|83610.6|83585.6|77
1622131100000|2021-05-27 15:58:20|83636|83611|83637.5|83612.5|83643.8|83618.8|83634.4|83609.4|72
1622131110000|2021-05-27 15:58:30|83637.3|83612.3|83650.6|83625.6|83650.6|83625.6|83636.8|83611.8|60
1622131120000|2021-05-27 15:58:40|83651.6|83626.6|83660.6|83635.6|83661.3|83636.3|83651.5|83626.5|66
1622131130000|2021-05-27 15:58:50|83660.1|83635.1|83656.7|83631.7|83660.9|83635.9|83654.3|83629.3|48
1622131140000|2021-05-27 15:59:00|83656.2|83631.2|83646.4|83621.4|83656.5|83631.5|83646|83621|44
1622131150000|2021-05-27 15:59:10|83646.5|83621.5|83640.7|83615.7|83646.6|83621.6|83637.4|83612.4|47
1622131160000|2021-05-27 15:59:20|83642.3|83617.3|83656.2|83631.2|83660.6|83635.6|83642.3|83617.3|79
1622131170000|2021-05-27 15:59:30|83656.3|83631.3|83651|83626|83657.4|83632.4|83647.6|83622.6|69
1622131180000|2021-05-27 15:59:40|83650.3|83625.3|83644.2|83619.2|83651.4|83626.4|83642.1|83617.1|57
1622131190000|2021-05-27 15:59:50|83643.9|83618.9|83640.2|83615.2|83644.6|83619.6|83639.4|83614.4|51
1622131200000|2021-05-27 16:00:00|83640.3|83615.3|83632.7|83607.7|83640.3|83615.3|83632.7|83607.7|41
1622131210000|2021-05-27 16:00:10|83634.2|83609.2|83641.1|83616.1|83643.3|83618.3|83632.5|83607.5|43
1622131220000|2021-05-27 16:00:20|83640.5|83615.5|83648.8|83623.8|83650.4|83625.4|83639.8|83614.8|60
1622131230000|2021-05-27 16:00:30|83648.6|83623.6|83650.7|83625.7|83652|83627|83648|83623|54
1622131240000|2021-05-27 16:00:40|83650.8|83625.8|83653.1|83628.1|83658|83633|83648.1|83623.1|76
1622131250000|2021-05-27 16:00:50|83652.3|83627.3|83659.1|83634.1|83664|83639|83647.8|83622.8|74
1622131260000|2021-05-27 16:01:00|83659.3|83634.3|83642|83617|83661.4|83636.4|83641|83616|65
1622131270000|2021-05-27 16:01:10|83642.7|83617.7|83656.3|83631.3|83658.8|83633.8|83632.8|83607.8|57
1622131280000|2021-05-27 16:01:20|83656.6|83631.6|83655.7|83630.7|83656.8|83631.8|83654.5|83629.5|36
1622131290000|2021-05-27 16:01:30|83655.2|83630.2|83659|83634|83662.4|83637.4|83655.2|83630.2|64
1622131300000|2021-05-27 16:01:40|83660.3|83635.3|83649.7|83624.7|83661.3|83636.3|83647.2|83622.2|63
1622131310000|2021-05-27 16:01:50|83646.2|83621.2|83651.2|83626.2|83653|83628|83646.2|83621.2|45
1622131320000|2021-05-27 16:02:00|83651|83626|83649.7|83624.7|83651.1|83626.1|83647.7|83622.7|23
1622131330000|2021-05-27 16:02:10|83649.1|83624.1|83647.5|83622.5|83650|83625|83647|83622|22
1622131340000|2021-05-27 16:02:20|83648.4|83623.4|83652.2|83627.2|83652.3|83627.3|83647.8|83622.8|36
1622131350000|2021-05-27 16:02:30|83650.4|83625.4|83652.1|83627.1|83652.1|83627.1|83645.3|83620.3|52
1622131360000|2021-05-27 16:02:40|83651.8|83626.8|83651.9|83626.9|83653.5|83628.5|83649.6|83624.6|39
1622131370000|2021-05-27 16:02:50|83652.7|83627.7|83650.9|83625.9|83653|83628|83650.1|83625.1|33
1622131380000|2021-05-27 16:03:00|83651.8|83626.8|83654.9|83629.9|83659.1|83634.1|83650.8|83625.8|61
1622131390000|2021-05-27 16:03:10|83654.8|83629.8|83655|83630|83655.4|83630.4|83648.6|83623.6|67
1622131400000|2021-05-27 16:03:20|83655.1|83630.1|83658.8|83633.8|83660|83635|83654.3|83629.3|61
1622131410000|2021-05-27 16:03:30|83658.5|83633.5|83658.7|83633.7|83659.2|83634.2|83656.7|83631.7|52
1622131420000|2021-05-27 16:03:40|83658.9|83633.9|83659.1|83634.1|83660.2|83635.2|83655.7|83630.7|68
1622131430000|2021-05-27 16:03:50|83659.3|83634.3|83660.5|83635.5|83661.3|83636.3|83657.7|83632.7|48
1622131440000|2021-05-27 16:04:00|83660.7|83635.7|83661|83636|83666.4|83641.4|83659.5|83634.5|59
1622131450000|2021-05-27 16:04:10|83661.2|83636.2|83663.7|83638.7|83664.4|83639.4|83661|83636|29
1622131460000|2021-05-27 16:04:20|83663.6|83638.6|83664.8|83639.8|83664.8|83639.8|83661.3|83636.3|40
1622131470000|2021-05-27 16:04:30|83664.9|83639.9|83665|83640|83665|83640|83661.6|83636.6|43
1622131480000|2021-05-27 16:04:40|83663.1|83638.1|83667.8|83642.8|83667.9|83642.9|83662.5|83637.5|40
1622131490000|2021-05-27 16:04:50|83667.7|83642.7|83667.6|83642.6|83668|83643|83666.2|83641.2|29
1622131500000|2021-05-27 16:05:00|83667.8|83642.8|83668.8|83643.8|83669.2|83644.2|83664.9|83639.9|25
1622131510000|2021-05-27 16:05:10|83668.3|83643.3|83673.1|83648.1|83675.2|83650.2|83665|83640|38
1622131520000|2021-05-27 16:05:20|83672.6|83647.6|83672.9|83647.9|83676|83651|83669.2|83644.2|29
1622131530000|2021-05-27 16:05:30|83674.4|83649.4|83674.6|83649.6|83676.3|83651.3|83674|83649|27
1622131540000|2021-05-27 16:05:40|83674.3|83649.3|83674.5|83649.5|83674.9|83649.9|83670.7|83645.7|36
1622131550000|2021-05-27 16:05:50|83674.4|83649.4|83664.9|83639.9|83675.8|83650.8|83664.9|83639.9|31
1622131560000|2021-05-27 16:06:00|83663.8|83638.8|83672.7|83647.7|83675.6|83650.6|83662.6|83637.6|58
1622131570000|2021-05-27 16:06:10|83673.4|83648.4|83671|83646|83673.4|83648.4|83669|83644|34
1622131580000|2021-05-27 16:06:20|83672.5|83647.5|83673.5|83648.5|83674|83649|83668.2|83643.2|34
1622131590000|2021-05-27 16:06:30|83673.2|83648.2|83671|83646|83673.5|83648.5|83668.1|83643.1|41
1622131600000|2021-05-27 16:06:40|83669.9|83644.9|83669.3|83644.3|83672.1|83647.1|83668.8|83643.8|23
1622131610000|2021-05-27 16:06:50|83667.6|83642.6|83622.9|83597.9|83667.6|83642.6|83620.1|83595.1|72
1622131620000|2021-05-27 16:07:00|83635.8|83585.8|83628.4|83603.4|83635.8|83603.5|83621.3|83582.9|51
1622131630000|2021-05-27 16:07:10|83627.1|83602.1|83630.2|83605.2|83631.4|83606.4|83625|83600|43
1622131640000|2021-05-27 16:07:20|83630.7|83605.7|83627.8|83602.8|83630.9|83605.9|83627.4|83602.4|37
1622131650000|2021-05-27 16:07:30|83628.1|83603.1|83652.4|83627.4|83679|83632.2|83624.4|83599.4|65
1622131660000|2021-05-27 16:07:40|83653.1|83628.1|83668.6|83643.6|83683.9|83645.6|83651.2|83626.2|52
1622131670000|2021-05-27 16:07:50|83669|83644|83703.7|83653.7|83704.1|83667|83668.6|83643.6|61
1622131680000|2021-05-27 16:08:00|83693.5|83668.5|83680|83655|83701.6|83668.5|83672.9|83647.9|72
1622131690000|2021-05-27 16:08:10|83679.9|83654.9|83669.7|83644.7|83680.7|83655.7|83664|83639|56
1622131700000|2021-05-27 16:08:20|83670.3|83645.3|83669.5|83644.5|83671.3|83646.3|83665.3|83640.3|55
1622131710000|2021-05-27 16:08:30|83669.2|83644.2|83675.8|83650.8|83701.4|83664.8|83667|83639.9|65
1622131720000|2021-05-27 16:08:40|83679.6|83654.6|83685.6|83660.6|83692.1|83667.1|83676.3|83651.3|74
1622131730000|2021-05-27 16:08:50|83686.6|83661.6|83681.7|83656.7|83687.4|83662.4|83677.8|83652.8|57
1622131740000|2021-05-27 16:09:00|83682.2|83657.2|83686.8|83661.8|83689.4|83664.4|83679.7|83654.7|66
1622131750000|2021-05-27 16:09:10|83687.8|83662.8|83687.7|83662.7|83688.4|83663.4|83682.8|83657.8|52
1622131760000|2021-05-27 16:09:20|83687.3|83662.3|83692.1|83667.1|83692.4|83667.4|83685.3|83660.3|52
1622131770000|2021-05-27 16:09:30|83690.6|83665.6|83690|83665|83693|83668|83689.2|83664.2|79
1622131780000|2021-05-27 16:09:40|83690.2|83665.2|83689.1|83664.1|83690.7|83665.7|83686.7|83661.7|35
1622131790000|2021-05-27 16:09:50|83689.2|83664.2|83685.7|83660.7|83691.9|83666.9|83685|83660|49
1622131800000|2021-05-27 16:10:00|83687.1|83662.1|83687.8|83662.8|83690|83665|83684.2|83659.2|51
1622131810000|2021-05-27 16:10:10|83687.1|83662.1|83689|83664|83689|83664|83686.9|83661.9|57
1622131820000|2021-05-27 16:10:20|83687.8|83662.8|83687.1|83662.1|83689.4|83664.4|83685.2|83660.2|65
1622131830000|2021-05-27 16:10:30|83686.9|83661.9|83684.5|83659.5|83690|83665|83684.5|83659.5|59
1622131840000|2021-05-27 16:10:40|83684.1|83659.1|83687.9|83662.9|83688.2|83663.2|83684.1|83659.1|38
1622131850000|2021-05-27 16:10:50|83688.3|83663.3|83689.4|83664.4|83691|83666|83683.9|83658.9|46
1622131860000|2021-05-27 16:11:00|83688.9|83663.9|83688.3|83663.3|83689.2|83664.2|83685.9|83660.9|46
1622131870000|2021-05-27 16:11:10|83688.2|83663.2|83688.4|83663.4|83688.9|83663.9|83687.3|83662.3|20
1622131880000|2021-05-27 16:11:20|83688.1|83663.1|83679.2|83654.2|83688.8|83663.8|83679.2|83654.2|27
1622131890000|2021-05-27 16:11:30|83679.7|83654.7|83680.7|83655.7|83684.3|83659.3|83679.2|83654.2|39
1622131900000|2021-05-27 16:11:40|83680.8|83655.8|83678.8|83653.8|83684.9|83659.9|83678.6|83653.6|40
1622131910000|2021-05-27 16:11:50|83677.7|83652.7|83679.5|83654.5|83680.4|83655.4|83676.6|83651.6|31
1622131920000|2021-05-27 16:12:00|83680.1|83655.1|83679.2|83654.2|83680.1|83655.1|83676.1|83651.1|37
1622131930000|2021-05-27 16:12:10|83678.8|83653.8|83681.3|83656.3|83682.2|83657.2|83678.8|83653.8|40
1622131940000|2021-05-27 16:12:20|83681.5|83656.5|83683.1|83658.1|83683.6|83658.6|83680.8|83655.8|34
1622131950000|2021-05-27 16:12:30|83683.8|83658.8|83682|83657|83683.8|83658.8|83675.1|83650.1|38
1622131960000|2021-05-27 16:12:40|83681.7|83656.7|83675.2|83650.2|83681.7|83656.7|83674.7|83649.7|29
1622131970000|2021-05-27 16:12:50|83674.9|83649.9|83677.5|83652.5|83678.4|83653.4|83674.6|83649.6|29
1622131980000|2021-05-27 16:13:00|83677.6|83652.6|83677.9|83652.9|83678.9|83653.9|83675.9|83650.9|23
1622131990000|2021-05-27 16:13:10|83678|83653|83677.3|83652.3|83680.2|83655.2|83675.4|83650.4|34
1622132000000|2021-05-27 16:13:20|83677.4|83652.4|83679.2|83654.2|83683.3|83658.3|83676.7|83651.7|30
1622132010000|2021-05-27 16:13:30|83679.1|83654.1|83694.5|83669.5|83694.5|83669.5|83678.9|83653.9|54
1622132020000|2021-05-27 16:13:40|83693.5|83668.5|83694.3|83669.3|83695.1|83670.1|83692|83667|39
1622132030000|2021-05-27 16:13:50|83694.7|83669.7|83691.3|83666.3|83695|83670|83690.1|83665.1|51
1622132040000|2021-05-27 16:14:00|83691.2|83666.2|83692.2|83667.2|83693.6|83668.6|83688.5|83663.5|48
1622132050000|2021-05-27 16:14:10|83692.1|83667.1|83681.8|83656.8|83694.4|83669.4|83681.8|83656.8|58
1622132060000|2021-05-27 16:14:20|83681.7|83656.7|83679.5|83654.5|83684.3|83659.3|83679.5|83654.5|51
1622132070000|2021-05-27 16:14:30|83679.8|83654.8|83680|83655|83681.6|83656.6|83677.6|83652.6|46
1622132080000|2021-05-27 16:14:40|83680.1|83655.1|83679.6|83654.6|83680.4|83655.4|83678.5|83653.5|24
1622132090000|2021-05-27 16:14:50|83679.5|83654.5|83678.9|83653.9|83681.6|83656.6|83676.3|83651.3|41
1622132100000|2021-05-27 16:15:00|83678.7|83653.7|83675.9|83650.9|83679.6|83654.6|83673.1|83648.1|39
1622132110000|2021-05-27 16:15:10|83675.4|83650.4|83676.5|83651.5|83676.5|83651.5|83674.1|83649.1|23
1622132120000|2021-05-27 16:15:20|83677|83652|83676.4|83651.4|83677|83652|83670.8|83645.8|39
1622132130000|2021-05-27 16:15:30|83676.5|83651.5|83681|83656|83681|83656|83672.9|83647.9|28
1622132140000|2021-05-27 16:15:40|83681.2|83656.2|83679.5|83654.5|83681.4|83656.4|83677|83652|30
1622132150000|2021-05-27 16:15:50|83680.3|83655.3|83679.7|83654.7|83680.4|83655.4|83678|83653|23
1622132160000|2021-05-27 16:16:00|83678.6|83653.6|83679.2|83654.2|83682|83657|83677.5|83652.5|35
1622132170000|2021-05-27 16:16:10|83678.7|83653.7|83678.4|83653.4|83679.9|83654.9|83677.9|83652.9|25
1622132180000|2021-05-27 16:16:20|83678.9|83653.9|83677.4|83652.4|83680|83655|83677.4|83652.4|26
1622132190000|2021-05-27 16:16:30|83677.6|83652.6|83676.8|83651.8|83683.2|83658.2|83674.6|83649.6|29
1622132200000|2021-05-27 16:16:40|83676|83651|83678.7|83653.7|83679.8|83654.8|83675.7|83650.7|19
1622132210000|2021-05-27 16:16:50|83680.6|83655.6|83678|83653|83681|83656|83676.1|83651.1|46
1622132220000|2021-05-27 16:17:00|83678.9|83653.9|83672.2|83647.2|83678.9|83653.9|83672.2|83647.2|32
1622132230000|2021-05-27 16:17:10|83670.4|83645.4|83665.4|83640.4|83675.6|83650.6|83664.8|83639.8|40
1622132240000|2021-05-27 16:17:20|83665.2|83640.2|83667.6|83642.6|83667.9|83642.9|83665.2|83640.2|38
1622132250000|2021-05-27 16:17:30|83667.7|83642.7|83665.6|83640.6|83667.9|83642.9|83665.6|83640.6|26
1622132260000|2021-05-27 16:17:40|83665.5|83640.5|83663.1|83638.1|83666.4|83641.4|83662.4|83637.4|26
1622132270000|2021-05-27 16:17:50|83662.8|83637.8|83658.6|83633.6|83663.7|83638.7|83658|83633|44
1622132280000|2021-05-27 16:18:00|83658.5|83633.5|83666.1|83641.1|83667.3|83642.3|83658.5|83633.5|42
1622132290000|2021-05-27 16:18:10|83666.4|83641.4|83667.4|83642.4|83668.2|83643.2|83665.8|83640.8|41
1622132300000|2021-05-27 16:18:20|83667|83642|83670.8|83645.8|83672.5|83647.5|83666.6|83641.6|38
1622132310000|2021-05-27 16:18:30|83671.2|83646.2|83669.8|83644.8|83673.1|83648.1|83668.5|83643.5|34
1622132320000|2021-05-27 16:18:40|83671.2|83646.2|83668|83643|83671.7|83646.7|83668|83643|29
1622132330000|2021-05-27 16:18:50|83668.8|83643.8|83669.4|83644.4|83670.5|83645.5|83667.8|83642.8|37
1622132340000|2021-05-27 16:19:00|83670.7|83645.7|83668.2|83643.2|83672.8|83647.8|83666.1|83641.1|43
1622132350000|2021-05-27 16:19:10|83667.5|83642.5|83668.5|83643.5|83670.5|83645.5|83667.5|83642.5|33
1622132360000|2021-05-27 16:19:20|83668.9|83643.9|83668.5|83643.5|83669.7|83644.7|83667|83642|25
1622132370000|2021-05-27 16:19:30|83668.7|83643.7|83672.4|83647.4|83674|83649|83668.7|83643.7|33
1622132380000|2021-05-27 16:19:40|83673.4|83648.4|83670.5|83645.5|83674.2|83649.2|83670.3|83645.3|26
1622132390000|2021-05-27 16:19:50|83670.4|83645.4|83670.4|83645.4|83672.9|83647.9|83668.4|83643.4|24
1622132400000|2021-05-27 16:20:00|83670.8|83645.8|83674.7|83649.7|83674.8|83649.8|83667.8|83642.8|26
1622132410000|2021-05-27 16:20:10|83674.8|83649.8|83680.7|83655.7|83681.7|83656.7|83671.6|83646.6|39
1622132420000|2021-05-27 16:20:20|83679.8|83654.8|83674.5|83649.5|83682.6|83657.6|83673.3|83648.3|35
1622132430000|2021-05-27 16:20:30|83675|83650|83675.6|83650.6|83677.8|83652.8|83673.8|83648.8|24
1622132440000|2021-05-27 16:20:40|83676|83651|83676.5|83651.5|83676.5|83651.5|83674.8|83649.8|30
1622132450000|2021-05-27 16:20:50|83676.6|83651.6|83684.8|83659.8|83685.6|83660.6|83676.6|83651.6|34
1622132460000|2021-05-27 16:21:00|83684.6|83659.6|83679.8|83654.8|83684.7|83659.7|83679.6|83654.6|34
1622132470000|2021-05-27 16:21:10|83681|83656|83677.6|83652.6|83681|83656|83677.4|83652.4|30
1622132480000|2021-05-27 16:21:20|83677.8|83652.8|83679.4|83654.4|83679.4|83654.4|83677|83652|16
1622132490000|2021-05-27 16:21:30|83678.8|83653.8|83678.7|83653.7|83679.1|83654.1|83677.6|83652.6|16
1622132500000|2021-05-27 16:21:40|83678.8|83653.8|83681.2|83656.2|83681.9|83656.9|83677.1|83652.1|36
1622132510000|2021-05-27 16:21:50|83677.9|83652.9|83679.7|83654.7|83681.3|83656.3|83676.4|83651.4|34
1622132520000|2021-05-27 16:22:00|83681.4|83656.4|83679.5|83654.5|83681.9|83656.9|83679.2|83654.2|33
1622132530000|2021-05-27 16:22:10|83680|83655|83681.2|83656.2|83684.3|83659.3|83679.7|83654.7|31
1622132540000|2021-05-27 16:22:20|83681.5|83656.5|83681.2|83656.2|83684|83659|83679|83654|29
1622132550000|2021-05-27 16:22:30|83682.4|83657.4|83680.8|83655.8|83685|83660|83680.7|83655.7|37
1622132560000|2021-05-27 16:22:40|83681|83656|83681.4|83656.4|83682.8|83657.8|83679.9|83654.9|21
1622132570000|2021-05-27 16:22:50|83681|83656|83690.6|83665.6|83692.6|83667.6|83681|83656|42
1622132580000|2021-05-27 16:23:00|83690.5|83665.5|83690.6|83665.6|83692.3|83667.3|83690.3|83665.3|44
1622132590000|2021-05-27 16:23:10|83690.8|83665.8|83689.8|83664.8|83691.6|83666.6|83689.7|83664.7|30
1622132600000|2021-05-27 16:23:20|83691.1|83666.1|83691.7|83666.7|83693.1|83668.1|83687.5|83662.5|41
1622132610000|2021-05-27 16:23:30|83687.7|83662.7|83689.4|83664.4|83690.9|83665.9|83687.5|83662.5|18
1622132620000|2021-05-27 16:23:40|83689.3|83664.3|83701|83676|83701|83676|83689.3|83664.3|44
1622132630000|2021-05-27 16:23:50|83701.6|83676.6|83700.6|83675.6|83701.6|83676.6|83698.6|83673.6|43
1622132640000|2021-05-27 16:24:00|83700.2|83675.2|83700.4|83675.4|83702.5|83677.5|83699.4|83674.4|41
1622132650000|2021-05-27 16:24:10|83700.3|83675.3|83703.9|83678.9|83706.3|83681.3|83699.9|83674.9|55
1622132660000|2021-05-27 16:24:20|83703.5|83678.5|83709.4|83684.4|83709.7|83684.7|83701.4|83676.4|55
1622132670000|2021-05-27 16:24:30|83710|83685|83708|83683|83711.1|83686.1|83706.5|83681.5|33
1622132680000|2021-05-27 16:24:40|83707.8|83682.8|83711.5|83686.5|83711.5|83686.5|83706.3|83681.3|47
1622132690000|2021-05-27 16:24:50|83713.3|83688.3|83713.1|83688.1|83716.2|83691.2|83711|83686|51
1622132700000|2021-05-27 16:25:00|83714.2|83689.2|83715.3|83690.3|83715.8|83690.8|83711.3|83686.3|50
1622132710000|2021-05-27 16:25:10|83716|83691|83715.4|83690.4|83716|83691|83708|83683|64
1622132720000|2021-05-27 16:25:20|83714.8|83689.8|83712.8|83687.8|83715.9|83690.9|83711.9|83686.9|39
1622132730000|2021-05-27 16:25:30|83714.1|83689.1|83723.8|83698.8|83725.5|83700.5|83712.9|83687.9|45
1622132740000|2021-05-27 16:25:40|83723.9|83698.9|83722.8|83697.8|83726.2|83701.2|83718.4|83693.4|56
1622132750000|2021-05-27 16:25:50|83722.9|83697.9|83716|83691|83723.8|83698.8|83715.9|83690.9|43
1622132760000|2021-05-27 16:26:00|83716.4|83691.4|83713.3|83688.3|83718.3|83693.3|83713.3|83688.3|47
1622132770000|2021-05-27 16:26:10|83714.5|83689.5|83719.6|83694.6|83719.9|83694.9|83713.8|83688.8|43
1622132780000|2021-05-27 16:26:20|83719.2|83694.2|83719.2|83694.2|83719.2|83694.2|83714.8|83689.8|36
1622132790000|2021-05-27 16:26:30|83718.3|83693.3|83708.9|83683.9|83718.3|83693.3|83705.6|83680.6|49
1622132800000|2021-05-27 16:26:40|83707.9|83682.9|83701.8|83676.8|83707.9|83682.9|83698.8|83673.8|73
1622132810000|2021-05-27 16:26:50|83700.3|83675.3|83701.8|83676.8|83703.7|83678.7|83698.6|83673.6|62
1622132820000|2021-05-27 16:27:00|83701.9|83676.9|83702.5|83677.5|83703.5|83678.5|83695.4|83670.4|62
1622132830000|2021-05-27 16:27:10|83702.4|83677.4|83702.4|83677.4|83703.2|83678.2|83700.1|83675.1|49
1622132840000|2021-05-27 16:27:20|83702.6|83677.6|83681.3|83656.3|83702.6|83677.6|83676.6|83651.6|58
1622132850000|2021-05-27 16:27:30|83679.7|83654.7|83684.4|83659.4|83686.6|83661.6|83679.7|83654.7|61
1622132860000|2021-05-27 16:27:40|83684.3|83659.3|83680.9|83655.9|83684.7|83659.7|83678.3|83653.3|37
1622132870000|2021-05-27 16:27:50|83680.1|83655.1|83676.7|83651.7|83681.4|83656.4|83676.6|83651.6|36
1622132880000|2021-05-27 16:28:00|83676.6|83651.6|83678.9|83653.9|83679.9|83654.9|83676.6|83651.6|16
1622132890000|2021-05-27 16:28:10|83678.1|83653.1|83679.3|83654.3|83679.5|83654.5|83676.1|83651.1|29
1622132900000|2021-05-27 16:28:20|83679.7|83654.7|83677.3|83652.3|83687|83662|83676.1|83651.1|45
1622132910000|2021-05-27 16:28:30|83678.1|83653.1|83680.1|83655.1|83680.9|83655.9|83677|83652|29
1622132920000|2021-05-27 16:28:40|83679.9|83654.9|83682.6|83657.6|83688.7|83663.7|83679.9|83654.9|43
1622132930000|2021-05-27 16:28:50|83683.5|83658.5|83683.1|83658.1|83688.3|83663.3|83681.7|83656.7|52
1622132940000|2021-05-27 16:29:00|83683.3|83658.3|83683.7|83658.7|83685.7|83660.7|83680.7|83655.7|35
1622132950000|2021-05-27 16:29:10|83683.9|83658.9|83682.1|83657.1|83685.5|83660.5|83678.2|83653.2|59
1622132960000|2021-05-27 16:29:20|83680|83655|83672.3|83647.3|83680|83655|83660.6|83635.6|68
1622132970000|2021-05-27 16:29:30|83669.6|83644.6|83679.7|83654.7|83680.3|83655.3|83665.1|83640.1|63
1622132980000|2021-05-27 16:29:40|83680.2|83655.2|83677.9|83652.9|83682.1|83657.1|83666.9|83641.9|67
1622132990000|2021-05-27 16:29:50|83675.5|83650.5|83682.5|83657.5|83685.4|83660.4|83675.5|83650.5|45
1622133000000|2021-05-27 16:30:00|83682.4|83657.4|83682.8|83657.8|83684.6|83659.6|83682.4|83657.4|21
1622133010000|2021-05-27 16:30:10|83681.1|83656.1|83683.3|83658.3|83683.3|83658.3|83680.8|83655.8|19
1622133020000|2021-05-27 16:30:20|83682.3|83657.3|83678.6|83653.6|83682.3|83657.3|83675.7|83650.7|41
1622133030000|2021-05-27 16:30:30|83679.6|83654.6|83678.4|83653.4|83680.6|83655.6|83677|83652|30
1622133040000|2021-05-27 16:30:40|83677.3|83652.3|83681.1|83656.1|83681.9|83656.9|83677.3|83652.3|22
1622133050000|2021-05-27 16:30:50|83682.1|83657.1|83679.5|83654.5|83682.1|83657.1|83679.5|83654.5|15
1622133060000|2021-05-27 16:31:00|83679.8|83654.8|83680.9|83655.9|83681.1|83656.1|83676.1|83651.1|38
1622133070000|2021-05-27 16:31:10|83680.5|83655.5|83680|83655|83681.3|83656.3|83679.1|83654.1|32
1622133080000|2021-05-27 16:31:20|83680.6|83655.6|83657.4|83632.4|83680.6|83655.6|83657.4|83632.4|27
1622133090000|2021-05-27 16:31:30|83655.5|83630.5|83651.4|83626.4|83659.6|83634.6|83651.4|83626.4|52
1622133100000|2021-05-27 16:31:40|83651.1|83626.1|83656.2|83631.2|83658.3|83633.3|83650.7|83625.7|45
1622133110000|2021-05-27 16:31:50|83656.3|83631.3|83650.4|83625.4|83659.6|83634.6|83649.9|83624.9|32
1622133120000|2021-05-27 16:32:00|83651|83626|83654.8|83629.8|83655.8|83630.8|83644.6|83619.6|42
1622133130000|2021-05-27 16:32:10|83654.4|83629.4|83656.4|83631.4|83657.6|83632.6|83649.8|83624.8|33
1622133140000|2021-05-27 16:32:20|83656|83631|83658.7|83633.7|83662.8|83637.8|83656|83631|39
1622133150000|2021-05-27 16:32:30|83659.1|83634.1|83662.1|83637.1|83663.3|83638.3|83658.5|83633.5|36
1622133160000|2021-05-27 16:32:40|83662.9|83637.9|83660.6|83635.6|83663.9|83638.9|83660|83635|38
1622133170000|2021-05-27 16:32:50|83658.9|83633.9|83657.5|83632.5|83660|83635|83656.6|83631.6|33
1622133180000|2021-05-27 16:33:00|83655.9|83630.9|83653.6|83628.6|83655.9|83630.9|83648.7|83623.7|39
1622133190000|2021-05-27 16:33:10|83654|83629|83654.2|83629.2|83654.7|83629.7|83652.2|83627.2|21
1622133200000|2021-05-27 16:33:20|83654.4|83629.4|83650.5|83625.5|83654.8|83629.8|83649.7|83624.7|38
1622133210000|2021-05-27 16:33:30|83649.8|83624.8|83649.5|83624.5|83650.8|83625.8|83648.7|83623.7|30
1622133220000|2021-05-27 16:33:40|83649.3|83624.3|83647.2|83622.2|83649.7|83624.7|83646.8|83621.8|27
1622133230000|2021-05-27 16:33:50|83650.1|83625.1|83652.5|83627.5|83654.4|83629.4|83650.1|83625.1|28
1622133240000|2021-05-27 16:34:00|83652.1|83627.1|83654.6|83629.6|83654.6|83629.6|83651.8|83626.8|38
1622133250000|2021-05-27 16:34:10|83654.5|83629.5|83651.5|83626.5|83654.5|83629.5|83651.2|83626.2|26
1622133260000|2021-05-27 16:34:20|83651.6|83626.6|83658.5|83633.5|83658.5|83633.5|83650.5|83625.5|31
1622133270000|2021-05-27 16:34:30|83657.3|83632.3|83652.9|83627.9|83657.3|83632.3|83651.3|83626.3|38
1622133280000|2021-05-27 16:34:40|83652.6|83627.6|83646.2|83621.2|83653.2|83628.2|83646.1|83621.1|40
1622133290000|2021-05-27 16:34:50|83645.5|83620.5|83640|83615|83646.8|83621.8|83637.8|83612.8|43
1622133300000|2021-05-27 16:35:00|83639.6|83614.6|83637.2|83612.2|83640.7|83615.7|83635|83610|38
1622133310000|2021-05-27 16:35:10|83637|83612|83642.9|83617.9|83643.6|83618.6|83637|83612|35
1622133320000|2021-05-27 16:35:20|83643.2|83618.2|83642.9|83617.9|83644.4|83619.4|83641.6|83616.6|26
1622133330000|2021-05-27 16:35:30|83642.8|83617.8|83642.2|83617.2|83643|83618|83642|83617|20
1622133340000|2021-05-27 16:35:40|83641.9|83616.9|83638.4|83613.4|83641.9|83616.9|83638|83613|37
1622133350000|2021-05-27 16:35:50|83638.2|83613.2|83635.4|83610.4|83638.6|83613.6|83635.2|83610.2|32
1622133360000|2021-05-27 16:36:00|83635.9|83610.9|83634.2|83609.2|83636.4|83611.4|83633.9|83608.9|26
1622133370000|2021-05-27 16:36:10|83634.5|83609.5|83638.3|83613.3|83641.2|83616.2|83634.5|83609.5|33
1622133380000|2021-05-27 16:36:20|83639.8|83614.8|83642.7|83617.7|83646|83621|83638.3|83613.3|34
1622133390000|2021-05-27 16:36:30|83642.8|83617.8|83643.2|83618.2|83643.2|83618.2|83641.9|83616.9|18
1622133400000|2021-05-27 16:36:40|83643.1|83618.1|83643.3|83618.3|83645.6|83620.6|83641.6|83616.6|38
1622133410000|2021-05-27 16:36:50|83643.2|83618.2|83641.6|83616.6|83643.3|83618.3|83641|83616|26
1622133420000|2021-05-27 16:37:00|83641.8|83616.8|83641.2|83616.2|83642.1|83617.1|83640.5|83615.5|21
1622133430000|2021-05-27 16:37:10|83641.3|83616.3|83641.7|83616.7|83641.7|83616.7|83640.8|83615.8|11
1622133440000|2021-05-27 16:37:20|83640.8|83615.8|83640|83615|83641.2|83616.2|83639.7|83614.7|15
1622133450000|2021-05-27 16:37:30|83639.8|83614.8|83644.7|83619.7|83644.7|83619.7|83639.8|83614.8|36
1622133460000|2021-05-27 16:37:40|83644.9|83619.9|83645.5|83620.5|83645.5|83620.5|83641.2|83616.2|33
1622133470000|2021-05-27 16:37:50|83645.4|83620.4|83638.8|83613.8|83645.5|83620.5|83637.3|83612.3|51
1622133480000|2021-05-27 16:38:00|83638.9|83613.9|83638.6|83613.6|83640|83615|83637.8|83612.8|32
1622133490000|2021-05-27 16:38:10|83638.7|83613.7|83639.5|83614.5|83640.4|83615.4|83637.3|83612.3|33
1622133500000|2021-05-27 16:38:20|83640|83615|83638.5|83613.5|83640.7|83615.7|83636.4|83611.4|47
1622133510000|2021-05-27 16:38:30|83638.3|83613.3|83642.2|83617.2|83643.6|83618.6|83637.4|83612.4|18
1622133520000|2021-05-27 16:38:40|83642|83617|83640.4|83615.4|83643.2|83618.2|83639|83614|35
1622133530000|2021-05-27 16:38:50|83639.5|83614.5|83636.7|83611.7|83639.5|83614.5|83634|83609|35
1622133540000|2021-05-27 16:39:00|83636.6|83611.6|83639.1|83614.1|83640.9|83615.9|83636.4|83611.4|38
1622133550000|2021-05-27 16:39:10|83639.4|83614.4|83638.6|83613.6|83639.6|83614.6|83637.5|83612.5|27
1622133560000|2021-05-27 16:39:20|83637.9|83612.9|83632.8|83607.8|83637.9|83612.9|83631.6|83606.6|43
1622133570000|2021-05-27 16:39:30|83631.2|83606.2|83630.8|83605.8|83633.3|83608.3|83628.5|83603.5|39
1622133580000|2021-05-27 16:39:40|83630.1|83605.1|83628.4|83603.4|83630.8|83605.8|83627.7|83602.7|32
1622133590000|2021-05-27 16:39:50|83627.9|83602.9|83628.6|83603.6|83629.6|83604.6|83622.2|83597.2|50
1622133600000|2021-05-27 16:40:00|83628.5|83603.5|83625.3|83600.3|83628.5|83603.5|83624.8|83599.8|40
1622133610000|2021-05-27 16:40:10|83624.6|83599.6|83613.9|83588.9|83625.5|83600.5|83611.5|83586.5|32
1622133620000|2021-05-27 16:40:20|83612.2|83587.2|83609.7|83584.7|83613.8|83588.8|83599.5|83574.5|70
1622133630000|2021-05-27 16:40:30|83610.1|83585.1|83610|83585|83610.1|83585.1|83605.2|83580.2|55
1622133640000|2021-05-27 16:40:40|83609.6|83584.6|83639.3|83614.3|83646.2|83621.2|83597.8|83572.8|67
1622133650000|2021-05-27 16:40:50|83638.9|83613.9|83636.9|83611.9|83639.1|83614.1|83636.9|83611.9|36
1622133660000|2021-05-27 16:41:00|83636.8|83611.8|83629.2|83604.2|83636.9|83611.9|83629|83604|47
1622133670000|2021-05-27 16:41:10|83629.3|83604.3|83627.5|83602.5|83629.5|83604.5|83627.5|83602.5|33
1622133680000|2021-05-27 16:41:20|83627.6|83602.6|83632.2|83607.2|83632.3|83607.3|83627.6|83602.6|37
1622133690000|2021-05-27 16:41:30|83631.8|83606.8|83628.3|83603.3|83632.2|83607.2|83628.3|83603.3|23
1622133700000|2021-05-27 16:41:40|83628.7|83603.7|83610.8|83585.8|83628.9|83603.9|83609.7|83584.7|58
1622133710000|2021-05-27 16:41:50|83609|83584|83613|83588|83614.1|83589.1|83609|83584|40
1622133720000|2021-05-27 16:42:00|83612.8|83587.8|83614|83589|83615.3|83590.3|83612.4|83587.4|29
1622133730000|2021-05-27 16:42:10|83613.7|83588.7|83614.1|83589.1|83615.7|83590.7|83613.4|83588.4|21
1622133740000|2021-05-27 16:42:20|83615|83590|83610.6|83585.6|83615.9|83590.9|83609.1|83584.1|46
1622133750000|2021-05-27 16:42:30|83610.3|83585.3|83608.5|83583.5|83611.1|83586.1|83608.2|83583.2|35
1622133760000|2021-05-27 16:42:40|83608.4|83583.4|83609.8|83584.8|83612.1|83587.1|83606.9|83581.9|28
1622133770000|2021-05-27 16:42:50|83609.7|83584.7|83609.6|83584.6|83610|83585|83608.5|83583.5|17
1622133780000|2021-05-27 16:43:00|83611.8|83586.8|83610.5|83585.5|83612|83587|83610.5|83585.5|13
1622133790000|2021-05-27 16:43:10|83610.3|83585.3|83599.6|83574.6|83611.7|83586.7|83599.6|83574.6|13
1622133800000|2021-05-27 16:43:20|83599.5|83574.5|83610.3|83585.3|83611.1|83586.1|83593.7|83568.7|66
1622133810000|2021-05-27 16:43:30|83612.5|83587.5|83613.1|83588.1|83613.1|83588.1|83611.2|83586.2|33
1622133820000|2021-05-27 16:43:40|83613.2|83588.2|83669.6|83644.6|83669.6|83644.6|83612.8|83587.8|57
1622133830000|2021-05-27 16:43:50|83669.1|83644.1|83633.8|83608.8|83682.4|83651.1|83631.1|83600.3|70
1622133840000|2021-05-27 16:44:00|83631.6|83606.6|83634.6|83609.6|83634.6|83609.6|83630.3|83605.3|44
1622133850000|2021-05-27 16:44:10|83634.2|83609.2|83624|83599|83634.4|83609.4|83623.9|83598.9|40
1622133860000|2021-05-27 16:44:20|83624.3|83599.3|83625.1|83600.1|83625.4|83600.4|83622.2|83597.2|31
1622133870000|2021-05-27 16:44:30|83625.3|83600.3|83626.6|83601.6|83628.4|83603.4|83622.5|83597.5|31
1622133880000|2021-05-27 16:44:40|83626.4|83601.4|83625.5|83600.5|83627|83602|83624.8|83599.8|25
1622133890000|2021-05-27 16:44:50|83625.4|83600.4|83627.1|83602.1|83629.4|83604.4|83624|83599|39
1622133900000|2021-05-27 16:45:00|83629.1|83604.1|83630.4|83605.4|83631.6|83606.6|83626.9|83601.9|39
1622133910000|2021-05-27 16:45:10|83631|83606|83630.4|83605.4|83631.2|83606.2|83629.9|83604.9|18
1622133920000|2021-05-27 16:45:20|83630.8|83605.8|83630.4|83605.4|83630.9|83605.9|83629.3|83604.3|13
1622133930000|2021-05-27 16:45:30|83631.2|83606.2|83630.9|83605.9|83631.3|83606.3|83630|83605|23
1622133940000|2021-05-27 16:45:40|83631.9|83606.9|83633.8|83608.8|83636.2|83611.2|83629.1|83604.1|30
1622133950000|2021-05-27 16:45:50|83634|83609|83636.7|83611.7|83636.7|83611.7|83632.5|83607.5|25
1622133960000|2021-05-27 16:46:00|83636.3|83611.3|83636|83611|83637.1|83612.1|83635.6|83610.6|27
1622133970000|2021-05-27 16:46:10|83636.2|83611.2|83636.3|83611.3|83636.4|83611.4|83635.5|83610.5|26
1622133980000|2021-05-27 16:46:20|83636.1|83611.1|83635.1|83610.1|83636.1|83611.1|83635.1|83610.1|19
1622133990000|2021-05-27 16:46:30|83635.7|83610.7|83636|83611|83636.5|83611.5|83634.6|83609.6|28
1622134000000|2021-05-27 16:46:40|83635.7|83610.7|83636.8|83611.8|83637.3|83612.3|83628.7|83603.7|30
1622134010000|2021-05-27 16:46:50|83635.4|83610.4|83635.1|83610.1|83637.1|83612.1|83633|83608|36
1622134020000|2021-05-27 16:47:00|83635.4|83610.4|83632.9|83607.9|83635.4|83610.4|83630.1|83605.1|42
1622134030000|2021-05-27 16:47:10|83633.7|83608.7|83630.8|83605.8|83634.4|83609.4|83629.6|83604.6|25
1622134040000|2021-05-27 16:47:20|83630.3|83605.3|83628.9|83603.9|83630.9|83605.9|83626.2|83601.2|29
1622134050000|2021-05-27 16:47:30|83629.6|83604.6|83628.7|83603.7|83629.7|83604.7|83628.4|83603.4|32
1622134060000|2021-05-27 16:47:40|83629.1|83604.1|83629|83604|83629.4|83604.4|83628.4|83603.4|33
1622134070000|2021-05-27 16:47:50|83629.1|83604.1|83629.2|83604.2|83629.3|83604.3|83627.5|83602.5|25
1622134080000|2021-05-27 16:48:00|83628.9|83603.9|83628|83603|83629.6|83604.6|83627.8|83602.8|13
1622134090000|2021-05-27 16:48:10|83628.3|83603.3|83629.1|83604.1|83629.8|83604.8|83627|83602|14
1622134100000|2021-05-27 16:48:20|83626.3|83601.3|83632.2|83607.2|83632.7|83607.7|83626.3|83601.3|33
1622134110000|2021-05-27 16:48:30|83631.7|83606.7|83630.4|83605.4|83632|83607|83629.4|83604.4|32
1622134120000|2021-05-27 16:48:40|83630.1|83605.1|83635.2|83610.2|83637.3|83612.3|83629.9|83604.9|30
1622134130000|2021-05-27 16:48:50|83634.8|83609.8|83638.2|83613.2|83640.4|83615.4|83634.3|83609.3|43
1622134140000|2021-05-27 16:49:00|83638.3|83613.3|83639.5|83614.5|83643.7|83618.7|83638.1|83613.1|45
1622134150000|2021-05-27 16:49:10|83639.6|83614.6|83636.2|83611.2|83641.7|83616.7|83634|83609|42
1622134160000|2021-05-27 16:49:20|83636.3|83611.3|83635.1|83610.1|83636.3|83611.3|83634.5|83609.5|30
1622134170000|2021-05-27 16:49:30|83634.8|83609.8|83636.6|83611.6|83645|83620|83634.6|83609.6|41
1622134180000|2021-05-27 16:49:40|83636.4|83611.4|83642|83617|83642.6|83617.6|83636.1|83611.1|45
1622134190000|2021-05-27 16:49:50|83642.6|83617.6|83640.9|83615.9|83643.9|83618.9|83640.7|83615.7|45
1622134200000|2021-05-27 16:50:00|83641.4|83616.4|83639.1|83614.1|83641.4|83616.4|83638.6|83613.6|30
1622134210000|2021-05-27 16:50:10|83639|83614|83642.4|83617.4|83643.4|83618.4|83638.9|83613.9|27
1622134220000|2021-05-27 16:50:20|83644.1|83619.1|83639.7|83614.7|83644.1|83619.1|83639.7|83614.7|24
1622134230000|2021-05-27 16:50:30|83637.7|83612.7|83635.7|83610.7|83640.4|83615.4|83634.7|83609.7|36
1622134240000|2021-05-27 16:50:40|83636.7|83611.7|83635.1|83610.1|83638.7|83613.7|83633.8|83608.8|36
1622134250000|2021-05-27 16:50:50|83635.2|83610.2|83638.4|83613.4|83639.3|83614.3|83633.5|83608.5|31
1622134260000|2021-05-27 16:51:00|83638.7|83613.7|83636.1|83611.1|83641.8|83616.8|83633.5|83608.5|43
1622134270000|2021-05-27 16:51:10|83638.9|83613.9|83638.9|83613.9|83639.3|83614.3|83636.1|83611.1|25
1622134280000|2021-05-27 16:51:20|83638.6|83613.6|83632.8|83607.8|83639.9|83614.9|83632.4|83607.4|49
1622134290000|2021-05-27 16:51:30|83632.4|83607.4|83629.6|83604.6|83634.9|83609.9|83629.6|83604.6|31
1622134300000|2021-05-27 16:51:40|83629.9|83604.9|83619.9|83594.9|83631|83606|83618.2|83593.2|53
1622134310000|2021-05-27 16:51:50|83619.8|83594.8|83611.2|83586.2|83619.8|83594.8|83608.4|83583.4|55
1622134320000|2021-05-27 16:52:00|83610.8|83585.8|83615.5|83590.5|83617.8|83592.8|83609.9|83584.9|52
1622134330000|2021-05-27 16:52:10|83615.6|83590.6|83618.3|83593.3|83618.4|83593.4|83615|83590|39
1622134340000|2021-05-27 16:52:20|83619.1|83594.1|83620.4|83595.4|83621.9|83596.9|83618|83593|36
1622134350000|2021-05-27 16:52:30|83620.2|83595.2|83610.7|83585.7|83625.7|83600.7|83610.7|83585.7|61
1622134360000|2021-05-27 16:52:40|83610.8|83585.8|83618.1|83593.1|83619.6|83594.6|83610.8|83585.8|62
1622134370000|2021-05-27 16:52:50|83618.2|83593.2|83618.9|83593.9|83620.9|83595.9|83616.6|83591.6|47
1622134380000|2021-05-27 16:53:00|83618.6|83593.6|83632.4|83607.4|83632.7|83607.7|83618.6|83593.6|41
1622134390000|2021-05-27 16:53:10|83632.3|83607.3|83623.3|83598.3|83632.3|83607.3|83623.3|83598.3|51
1622134400000|2021-05-27 16:53:20|83623.1|83598.1|83630.6|83605.6|83631.9|83606.9|83622.8|83597.8|44
1622134410000|2021-05-27 16:53:30|83630.7|83605.7|83633.5|83608.5|83633.5|83608.5|83630.3|83605.3|44
1622134420000|2021-05-27 16:53:40|83633.2|83608.2|83639.3|83614.3|83639.6|83614.6|83632.6|83607.6|35
1622134430000|2021-05-27 16:53:50|83639.2|83614.2|83635.8|83610.8|83639.2|83614.2|83635.1|83610.1|31
1622134440000|2021-05-27 16:54:00|83635.9|83610.9|83633.3|83608.3|83636.1|83611.1|83632.9|83607.9|28
1622134450000|2021-05-27 16:54:10|83633.1|83608.1|83632.3|83607.3|83634.7|83609.7|83632.2|83607.2|35
1622134460000|2021-05-27 16:54:20|83633.1|83608.1|83640|83615|83640.9|83615.9|83633.1|83608.1|35
1622134470000|2021-05-27 16:54:30|83640.1|83615.1|83641.8|83616.8|83643|83618|83640.1|83615.1|32
1622134480000|2021-05-27 16:54:40|83641.5|83616.5|83639.6|83614.6|83642.5|83617.5|83638.3|83613.3|27
1622134490000|2021-05-27 16:54:50|83639.7|83614.7|83638.7|83613.7|83639.8|83614.8|83636.1|83611.1|33
1622134500000|2021-05-27 16:55:00|83639.2|83614.2|83638.8|83613.8|83639.4|83614.4|83636.3|83611.3|41
1622134510000|2021-05-27 16:55:10|83639.1|83614.1|83639.7|83614.7|83639.8|83614.8|83637.2|83612.2|30
1622134520000|2021-05-27 16:55:20|83639.6|83614.6|83640.6|83615.6|83640.6|83615.6|83639.3|83614.3|8
1622134530000|2021-05-27 16:55:30|83640.4|83615.4|83640.1|83615.1|83640.5|83615.5|83638.2|83613.2|27
1622134540000|2021-05-27 16:55:40|83640.2|83615.2|83640.7|83615.7|83641.7|83616.7|83640.1|83615.1|20
1622134550000|2021-05-27 16:55:50|83640.3|83615.3|83637.7|83612.7|83640.4|83615.4|83637.7|83612.7|29
1622134560000|2021-05-27 16:56:00|83638|83613|83634.5|83609.5|83638|83613|83634.4|83609.4|29
1622134570000|2021-05-27 16:56:10|83634.8|83609.8|83637.8|83612.8|83638|83613|83633.7|83608.7|36
1622134580000|2021-05-27 16:56:20|83638|83613|83636.5|83611.5|83638.9|83613.9|83635.6|83610.6|23
1622134590000|2021-05-27 16:56:30|83635.3|83610.3|83638|83613|83640|83615|83635.1|83610.1|43
1622134600000|2021-05-27 16:56:40|83638.5|83613.5|83637.9|83612.9|83638.8|83613.8|83636.6|83611.6|25
1622134610000|2021-05-27 16:56:50|83637.3|83612.3|83638.7|83613.7|83639.7|83614.7|83636.5|83611.5|29
1622134620000|2021-05-27 16:57:00|83639|83614|83638.5|83613.5|83639.9|83614.9|83638.1|83613.1|35
1622134630000|2021-05-27 16:57:10|83638.6|83613.6|83637.8|83612.8|83639.2|83614.2|83637.3|83612.3|25
1622134640000|2021-05-27 16:57:20|83637.9|83612.9|83637.4|83612.4|83638.7|83613.7|83636.8|83611.8|23
1622134650000|2021-05-27 16:57:30|83637.8|83612.8|83632.7|83607.7|83638|83613|83630.8|83605.8|46
1622134660000|2021-05-27 16:57:40|83632.5|83607.5|83631.3|83606.3|83633.8|83608.8|83627.7|83602.7|49
1622134670000|2021-05-27 16:57:50|83630.3|83605.3|83632.4|83607.4|83633.7|83608.7|83629.9|83604.9|40
1622134680000|2021-05-27 16:58:00|83633.1|83608.1|83631.1|83606.1|83634|83609|83630.8|83605.8|28
1622134690000|2021-05-27 16:58:10|83630.9|83605.9|83630.5|83605.5|83632|83607|83630.4|83605.4|29
1622134700000|2021-05-27 16:58:20|83630.6|83605.6|83631.7|83606.7|83636.8|83611.8|83630.6|83605.6|44
1622134710000|2021-05-27 16:58:30|83631.9|83606.9|83637.2|83612.2|83638.5|83613.5|83631.5|83606.5|29
1622134720000|2021-05-27 16:58:40|83636.9|83611.9|83641|83616|83642.5|83617.5|83636.9|83611.9|43
1622134730000|2021-05-27 16:58:50|83641.5|83616.5|83650|83625|83651|83626|83641|83616|46
1622134740000|2021-05-27 16:59:00|83650.9|83625.9|83649.4|83624.4|83650.9|83625.9|83648.1|83623.1|41
1622134750000|2021-05-27 16:59:10|83649.3|83624.3|83649.6|83624.6|83652.1|83627.1|83646.6|83621.6|46
1622134760000|2021-05-27 16:59:20|83649.5|83624.5|83646.6|83621.6|83649.9|83624.9|83645.3|83620.3|39
1622134770000|2021-05-27 16:59:30|83646.8|83621.8|83649|83624|83649|83624|83645|83620|35
1622134780000|2021-05-27 16:59:40|83648.9|83623.9|83640.8|83615.8|83649.1|83624.1|83638.8|83613.8|39
1622134790000|2021-05-27 16:59:50|83640.9|83615.9|83638.7|83613.7|83640.9|83615.9|83635.7|83610.7|53
1622134800000|2021-05-27 17:00:00|83638.6|83613.6|83645.3|83620.3|83649.4|83624.4|83638.6|83613.6|45
1622134810000|2021-05-27 17:00:10|83645.1|83620.1|83646.2|83621.2|83646.2|83621.2|83643.3|83618.3|34
1622134820000|2021-05-27 17:00:20|83645.9|83620.9|83641.3|83616.3|83646.8|83621.8|83639.1|83614.1|44
1622134830000|2021-05-27 17:00:30|83642.1|83617.1|83633.3|83608.3|83642.1|83617.1|83632.7|83607.7|51
1622134840000|2021-05-27 17:00:40|83632.4|83607.4|83633.7|83608.7|83636.4|83611.4|83632.4|83607.4|43
1622134850000|2021-05-27 17:00:50|83633.8|83608.8|83629.3|83604.3|83634|83609|83628.6|83603.6|35
1622134860000|2021-05-27 17:01:00|83629.5|83604.5|83628.8|83603.8|83634.7|83609.7|83626.3|83601.3|41
1622134870000|2021-05-27 17:01:10|83629|83604|83627.7|83602.7|83630.4|83605.4|83627.7|83602.7|25
1622134880000|2021-05-27 17:01:20|83631.3|83606.3|83629.5|83604.5|83632.2|83607.2|83628.7|83603.7|25
1622134890000|2021-05-27 17:01:30|83629.7|83604.7|83632.3|83607.3|83636.3|83611.3|83628.8|83603.8|32
1622134900000|2021-05-27 17:01:40|83632.9|83607.9|83626.4|83601.4|83632.9|83607.9|83625.8|83600.8|41
1622134910000|2021-05-27 17:01:50|83626.3|83601.3|83615.2|83590.2|83629.1|83604.1|83613.1|83588.1|50
1622134920000|2021-05-27 17:02:00|83615.8|83590.8|83615.4|83590.4|83616.6|83591.6|83609|83584|54
1622134930000|2021-05-27 17:02:10|83614.7|83589.7|83621.5|83596.5|83622.1|83597.1|83613.7|83588.7|55
1622134940000|2021-05-27 17:02:20|83621.4|83596.4|83621.4|83596.4|83622.8|83597.8|83618|83593|38
1622134950000|2021-05-27 17:02:30|83621.2|83596.2|83620.9|83595.9|83623.5|83598.5|83618.4|83593.4|38
1622134960000|2021-05-27 17:02:40|83621|83596|83617.4|83592.4|83621.7|83596.7|83615.4|83590.4|36
1622134970000|2021-05-27 17:02:50|83614.7|83589.7|83613.8|83588.8|83618.1|83593.1|83608.5|83583.5|38
1622134980000|2021-05-27 17:03:00|83613.6|83588.6|83610.1|83585.1|83613.6|83588.6|83607.5|83582.5|36
1622134990000|2021-05-27 17:03:10|83610.3|83585.3|83615.1|83590.1|83616.5|83591.5|83609.9|83584.9|47
1622135000000|2021-05-27 17:03:20|83615.2|83590.2|83604.3|83579.3|83615.5|83590.5|83601.1|83576.1|48
1622135010000|2021-05-27 17:03:30|83603.7|83578.7|83605.6|83580.6|83610.8|83585.8|83603.7|83578.7|39
1622135020000|2021-05-27 17:03:40|83605.9|83580.9|83600.1|83575.1|83606.4|83581.4|83598.4|83573.4|48
1622135030000|2021-05-27 17:03:50|83600.2|83575.2|83600.1|83575.1|83601.3|83576.3|83598.7|83573.7|30
1622135040000|2021-05-27 17:04:00|83600.2|83575.2|83609.5|83584.5|83610.5|83585.5|83600.1|83575.1|42
1622135050000|2021-05-27 17:04:10|83609.3|83584.3|83607.7|83582.7|83610.5|83585.5|83607.1|83582.1|28
1622135060000|2021-05-27 17:04:20|83606|83581|83604.5|83579.5|83608|83583|83604.5|83579.5|26
1622135070000|2021-05-27 17:04:30|83606.9|83581.9|83605.3|83580.3|83607.4|83582.4|83602.8|83577.8|33
1622135080000|2021-05-27 17:04:40|83605.2|83580.2|83600.7|83575.7|83605.5|83580.5|83599.6|83574.6|24
1622135090000|2021-05-27 17:04:50|83601.2|83576.2|83604.1|83579.1|83604.1|83579.1|83597.5|83572.5|52
1622135100000|2021-05-27 17:05:00|83606.1|83581.1|83605.3|83580.3|83609.2|83584.2|83603.6|83578.6|35
1622135110000|2021-05-27 17:05:10|83604.8|83579.8|83603.1|83578.1|83607.4|83582.4|83603.1|83578.1|20
1622135120000|2021-05-27 17:05:20|83603.8|83578.8|83612.5|83587.5|83612.5|83587.5|83601|83576|50
1622135130000|2021-05-27 17:05:30|83613|83588|83609.1|83584.1|83614|83589|83605.8|83580.8|43
1622135140000|2021-05-27 17:05:40|83608.6|83583.6|83608.3|83583.3|83612.5|83587.5|83608.1|83583.1|31
1622135150000|2021-05-27 17:05:50|83608.2|83583.2|83607.8|83582.8|83612.2|83587.2|83607.6|83582.6|28
1622135160000|2021-05-27 17:06:00|83607.1|83582.1|83611.7|83586.7|83614.9|83589.9|83607.1|83582.1|48
1622135170000|2021-05-27 17:06:10|83610.3|83585.3|83611.2|83586.2|83614.6|83589.6|83607.3|83582.3|43
1622135180000|2021-05-27 17:06:20|83611.4|83586.4|83616.5|83591.5|83616.6|83591.6|83610.7|83585.7|35
1622135190000|2021-05-27 17:06:30|83616.9|83591.9|83615.6|83590.6|83616.9|83591.9|83610.3|83585.3|38
1622135200000|2021-05-27 17:06:40|83615.5|83590.5|83609.7|83584.7|83616.1|83591.1|83607.8|83582.8|49
1622135210000|2021-05-27 17:06:50|83610|83585|83607.9|83582.9|83610|83585|83606.6|83581.6|32
1622135220000|2021-05-27 17:07:00|83607.7|83582.7|83612.4|83587.4|83613.4|83588.4|83607.7|83582.7|33
1622135230000|2021-05-27 17:07:10|83612.5|83587.5|83608.7|83583.7|83612.5|83587.5|83603.5|83578.5|49
1622135240000|2021-05-27 17:07:20|83608.3|83583.3|83610.1|83585.1|83611.2|83586.2|83608.1|83583.1|36
1622135250000|2021-05-27 17:07:30|83609|83584|83608.2|83583.2|83609.4|83584.4|83607.8|83582.8|20
1622135260000|2021-05-27 17:07:40|83608.6|83583.6|83606.3|83581.3|83609.9|83584.9|83605.7|83580.7|46
1622135270000|2021-05-27 17:07:50|83606.4|83581.4|83602.1|83577.1|83610.7|83585.7|83600|83575|43
1622135280000|2021-05-27 17:08:00|83602.9|83577.9|83605.6|83580.6|83606.5|83581.5|83602.1|83577.1|32
1622135290000|2021-05-27 17:08:10|83605.7|83580.7|83611.3|83586.3|83612.5|83587.5|83602.6|83577.6|47
1622135300000|2021-05-27 17:08:20|83612.4|83587.4|83611.9|83586.9|83615|83590|83611.2|83586.2|38
1622135310000|2021-05-27 17:08:30|83611.8|83586.8|83598.6|83573.6|83613.4|83588.4|83591.8|83566.8|54
1622135320000|2021-05-27 17:08:40|83598.9|83573.9|83607.9|83582.9|83608.6|83583.6|83598.9|83573.9|52
1622135330000|2021-05-27 17:08:50|83608.4|83583.4|83609.2|83584.2|83611|83586|83606.9|83581.9|35
1622135340000|2021-05-27 17:09:00|83609.6|83584.6|83605.3|83580.3|83611.6|83586.6|83603|83578|48
1622135350000|2021-05-27 17:09:10|83605.1|83580.1|83604.9|83579.9|83607.4|83582.4|83604.7|83579.7|26
1622135360000|2021-05-27 17:09:20|83606.1|83581.1|83610.2|83585.2|83610.9|83585.9|83605.7|83580.7|24
1622135370000|2021-05-27 17:09:30|83609.2|83584.2|83609.2|83584.2|83611.3|83586.3|83608.8|83583.8|22
1622135380000|2021-05-27 17:09:40|83609.6|83584.6|83610.7|83585.7|83610.8|83585.8|83605.8|83580.8|40
1622135390000|2021-05-27 17:09:50|83610.6|83585.6|83611.2|83586.2|83615.1|83590.1|83608|83583|28
1622135400000|2021-05-27 17:10:00|83611.4|83586.4|83611.8|83586.8|83612|83587|83610.8|83585.8|23
1622135410000|2021-05-27 17:10:10|83611.7|83586.7|83609.2|83584.2|83615.6|83590.6|83609|83584|41
1622135420000|2021-05-27 17:10:20|83609.5|83584.5|83611.3|83586.3|83611.9|83586.9|83609.5|83584.5|29
1622135430000|2021-05-27 17:10:30|83611|83586|83606.6|83581.6|83612.7|83587.7|83606.6|83581.6|39
1622135440000|2021-05-27 17:10:40|83606.4|83581.4|83607.5|83582.5|83609|83584|83603.9|83578.9|33
1622135450000|2021-05-27 17:10:50|83607.2|83582.2|83607.9|83582.9|83608.2|83583.2|83607.2|83582.2|20
1622135460000|2021-05-27 17:11:00|83607.2|83582.2|83602.2|83577.2|83607.3|83582.3|83602.2|83577.2|40
1622135470000|2021-05-27 17:11:10|83602.1|83577.1|83602.4|83577.4|83602.9|83577.9|83601.1|83576.1|27
1622135480000|2021-05-27 17:11:20|83602.3|83577.3|83603.6|83578.6|83605.1|83580.1|83599.3|83574.3|33
1622135490000|2021-05-27 17:11:30|83603.8|83578.8|83601.5|83576.5|83604|83579|83601.2|83576.2|21
1622135500000|2021-05-27 17:11:40|83601.4|83576.4|83600.2|83575.2|83601.4|83576.4|83599.8|83574.8|23
1622135510000|2021-05-27 17:11:50|83599.8|83574.8|83596.9|83571.9|83601.8|83576.8|83595|83570|41
1622135520000|2021-05-27 17:12:00|83596.8|83571.8|83596.6|83571.6|83599.7|83574.7|83594.8|83569.8|51
1622135530000|2021-05-27 17:12:10|83596.4|83571.4|83596.5|83571.5|83597.5|83572.5|83594.5|83569.5|40
1622135540000|2021-05-27 17:12:20|83596.3|83571.3|83582.6|83557.6|83596.9|83571.9|83581.1|83556.1|43
1622135550000|2021-05-27 17:12:30|83583.1|83558.1|83585.3|83560.3|83586.1|83561.1|83582.3|83557.3|35
1622135560000|2021-05-27 17:12:40|83585.6|83560.6|83577|83552|83585.6|83560.6|83576.3|83551.3|50
1622135570000|2021-05-27 17:12:50|83576.8|83551.8|83577.1|83552.1|83578.5|83553.5|83576|83551|38
1622135580000|2021-05-27 17:13:00|83577.5|83552.5|83578.7|83553.7|83579.6|83554.6|83577.4|83552.4|27
1622135590000|2021-05-27 17:13:10|83578.6|83553.6|83580.1|83555.1|83582.5|83557.5|83577.9|83552.9|26
1622135600000|2021-05-27 17:13:20|83582.2|83557.2|83584|83559|83584.8|83559.8|83580.9|83555.9|40
1622135610000|2021-05-27 17:13:30|83584.5|83559.5|83587.1|83562.1|83587.7|83562.7|83583.3|83558.3|42
1622135620000|2021-05-27 17:13:40|83588|83563|83586.6|83561.6|83588.5|83563.5|83586|83561|32
1622135630000|2021-05-27 17:13:50|83586.8|83561.8|83582.4|83557.4|83587|83562|83580.9|83555.9|38
1622135640000|2021-05-27 17:14:00|83581.9|83556.9|83577.2|83552.2|83581.9|83556.9|83575.6|83550.6|65
1622135650000|2021-05-27 17:14:10|83577.8|83552.8|83574.8|83549.8|83579.8|83554.8|83572.3|83547.3|39
1622135660000|2021-05-27 17:14:20|83574.6|83549.6|83574.9|83549.9|83576.4|83551.4|83573.5|83548.5|31
1622135670000|2021-05-27 17:14:30|83575.4|83550.4|83568.9|83543.9|83576.3|83551.3|83568.4|83543.4|42
1622135680000|2021-05-27 17:14:40|83568.6|83543.6|83569.3|83544.3|83574.1|83549.1|83567.6|83542.6|49
1622135690000|2021-05-27 17:14:50|83569.7|83544.7|83568.7|83543.7|83570.8|83545.8|83566.8|83541.8|51
1622135700000|2021-05-27 17:15:00|83566.8|83541.8|83568.6|83543.6|83571.3|83546.3|83566.7|83541.7|38
1622135710000|2021-05-27 17:15:10|83569.1|83544.1|83569.5|83544.5|83572.1|83547.1|83569.1|83544.1|30
1622135720000|2021-05-27 17:15:20|83569.3|83544.3|83569.7|83544.7|83571|83546|83568.7|83543.7|34
1622135730000|2021-05-27 17:15:30|83571|83546|83575.3|83550.3|83575.4|83550.4|83570.9|83545.9|45
1622135740000|2021-05-27 17:15:40|83576.1|83551.1|83576.4|83551.4|83577.5|83552.5|83575.8|83550.8|25
1622135750000|2021-05-27 17:15:50|83576.8|83551.8|83568.7|83543.7|83579.5|83554.5|83568.6|83543.6|54
1622135760000|2021-05-27 17:16:00|83569|83544|83566|83541|83572.3|83547.3|83565.3|83540.3|42
1622135770000|2021-05-27 17:16:10|83566.8|83541.8|83568.9|83543.9|83568.9|83543.9|83564.8|83539.8|36
1622135780000|2021-05-27 17:16:20|83568.8|83543.8|83566.9|83541.9|83568.9|83543.9|83565.6|83540.6|27
1622135790000|2021-05-27 17:16:30|83566.8|83541.8|83566.9|83541.9|83567.2|83542.2|83560.7|83535.7|39
1622135800000|2021-05-27 17:16:40|83566.7|83541.7|83563.9|83538.9|83567.5|83542.5|83563.6|83538.6|36
1622135810000|2021-05-27 17:16:50|83563.8|83538.8|83564|83539|83564.9|83539.9|83563.2|83538.2|27
1622135820000|2021-05-27 17:17:00|83564.1|83539.1|83565.4|83540.4|83565.7|83540.7|83563.2|83538.2|30
1622135830000|2021-05-27 17:17:10|83565.6|83540.6|83557.1|83532.1|83565.9|83540.9|83557|83532|38
1622135840000|2021-05-27 17:17:20|83557.3|83532.3|83552.4|83527.4|83557.3|83532.3|83551.9|83526.9|33
1622135850000|2021-05-27 17:17:30|83552.3|83527.3|83550.3|83525.3|83553.2|83528.2|83547.3|83522.3|47
1622135860000|2021-05-27 17:17:40|83550.4|83525.4|83550.7|83525.7|83552.8|83527.8|83547.9|83522.9|42
1622135870000|2021-05-27 17:17:50|83550.6|83525.6|83550.8|83525.8|83552.3|83527.3|83549.5|83524.5|21
1622135880000|2021-05-27 17:18:00|83550.7|83525.7|83545.1|83520.1|83552.3|83527.3|83544.7|83519.7|33
1622135890000|2021-05-27 17:18:10|83545.2|83520.2|83546|83521|83546.4|83521.4|83543|83518|41
1622135900000|2021-05-27 17:18:20|83545.9|83520.9|83547.3|83522.3|83547.8|83522.8|83542.9|83517.9|49
1622135910000|2021-05-27 17:18:30|83547.5|83522.5|83547.7|83522.7|83549.2|83524.2|83547.3|83522.3|38
1622135920000|2021-05-27 17:18:40|83547.6|83522.6|83547|83522|83548.5|83523.5|83546.1|83521.1|30
1622135930000|2021-05-27 17:18:50|83545.7|83520.7|83542.5|83517.5|83546.5|83521.5|83540.3|83515.3|42
1622135940000|2021-05-27 17:19:00|83541.9|83516.9|83543.8|83518.8|83544.6|83519.6|83541.5|83516.5|34
1622135950000|2021-05-27 17:19:10|83543.9|83518.9|83542.1|83517.1|83545.5|83520.5|83541.1|83516.1|62
1622135960000|2021-05-27 17:19:20|83542|83517|83541|83516|83542.8|83517.8|83540.1|83515.1|37
1622135970000|2021-05-27 17:19:30|83541.3|83516.3|83542.9|83517.9|83543|83518|83540.4|83515.4|30
1622135980000|2021-05-27 17:19:40|83542.8|83517.8|83543.1|83518.1|83543.1|83518.1|83541.5|83516.5|29
1622135990000|2021-05-27 17:19:50|83543.2|83518.2|83542.7|83517.7|83543.3|83518.3|83541.8|83516.8|24
1622136000000|2021-05-27 17:20:00|83543.2|83518.2|83542.2|83517.2|83545.4|83520.4|83540.3|83515.3|43
1622136010000|2021-05-27 17:20:10|83542.1|83517.1|83543.6|83518.6|83545.8|83520.8|83541.4|83516.4|31
1622136020000|2021-05-27 17:20:20|83543.4|83518.4|83542.9|83517.9|83543.4|83518.4|83541.9|83516.9|35
1622136030000|2021-05-27 17:20:30|83542.8|83517.8|83545.1|83520.1|83545.5|83520.5|83542.3|83517.3|35
1622136040000|2021-05-27 17:20:40|83545|83520|83543.7|83518.7|83545|83520|83542.2|83517.2|32
1622136050000|2021-05-27 17:20:50|83543.6|83518.6|83544.3|83519.3|83545.6|83520.6|83543.4|83518.4|17
1622136060000|2021-05-27 17:21:00|83544.5|83519.5|83544.9|83519.9|83549.2|83524.2|83544.5|83519.5|43
1622136070000|2021-05-27 17:21:10|83545.8|83520.8|83548.2|83523.2|83552.2|83527.2|83543.6|83518.6|35
1622136080000|2021-05-27 17:21:20|83548.6|83523.6|83553.2|83528.2|83553.2|83528.2|83548.2|83523.2|33
1622136090000|2021-05-27 17:21:30|83553.3|83528.3|83549|83524|83553.3|83528.3|83548.4|83523.4|40
1622136100000|2021-05-27 17:21:40|83549.8|83524.8|83549.4|83524.4|83550.8|83525.8|83548.7|83523.7|40
1622136110000|2021-05-27 17:21:50|83550.7|83525.7|83548|83523|83550.8|83525.8|83547.3|83522.3|48
1622136120000|2021-05-27 17:22:00|83548.2|83523.2|83551.8|83526.8|83552.1|83527.1|83546.9|83521.9|34
1622136130000|2021-05-27 17:22:10|83551.7|83526.7|83551.1|83526.1|83553.2|83528.2|83548.6|83523.6|44
1622136140000|2021-05-27 17:22:20|83551|83526|83547.9|83522.9|83551.1|83526.1|83546.8|83521.8|36
1622136150000|2021-05-27 17:22:30|83547.7|83522.7|83551.2|83526.2|83553.1|83528.1|83546.1|83521.1|39
1622136160000|2021-05-27 17:22:40|83550.7|83525.7|83552.6|83527.6|83553.8|83528.8|83547.7|83522.7|39
1622136170000|2021-05-27 17:22:50|83552.5|83527.5|83551.7|83526.7|83552.6|83527.6|83548.9|83523.9|37
1622136180000|2021-05-27 17:23:00|83551.2|83526.2|83553.2|83528.2|83556|83531|83548.5|83523.5|38
1622136190000|2021-05-27 17:23:10|83553|83528|83550.3|83525.3|83553.9|83528.9|83549.7|83524.7|33
1622136200000|2021-05-27 17:23:20|83550.6|83525.6|83553.4|83528.4|83554.5|83529.5|83549.4|83524.4|30
1622136210000|2021-05-27 17:23:30|83553.7|83528.7|83553.4|83528.4|83553.9|83528.9|83551.8|83526.8|41
1622136220000|2021-05-27 17:23:40|83553.3|83528.3|83553.1|83528.1|83553.8|83528.8|83551.4|83526.4|26
1622136230000|2021-05-27 17:23:50|83553.2|83528.2|83550.6|83525.6|83553.4|83528.4|83548.3|83523.3|31
1622136240000|2021-05-27 17:24:00|83550.7|83525.7|83551|83526|83552.8|83527.8|83550.4|83525.4|27
1622136250000|2021-05-27 17:24:10|83551.2|83526.2|83558.2|83533.2|83558.6|83533.6|83551.2|83526.2|41
1622136260000|2021-05-27 17:24:20|83558.6|83533.6|83558.6|83533.6|83558.7|83533.7|83557.3|83532.3|28
1622136270000|2021-05-27 17:24:30|83558.3|83533.3|83562|83537|83562.5|83537.5|83555.4|83530.4|43
1622136280000|2021-05-27 17:24:40|83561.1|83536.1|83562.5|83537.5|83562.7|83537.7|83558.9|83533.9|35
1622136290000|2021-05-27 17:24:50|83561.3|83536.3|83554.9|83529.9|83563|83538|83554.3|83529.3|47
1622136300000|2021-05-27 17:25:00|83554.8|83529.8|83552.1|83527.1|83555.6|83530.6|83551.1|83526.1|43
1622136310000|2021-05-27 17:25:10|83552.5|83527.5|83557.2|83532.2|83557.6|83532.6|83552.5|83527.5|30
1622136320000|2021-05-27 17:25:20|83555.3|83530.3|83556.9|83531.9|83559.2|83534.2|83555.3|83530.3|22
1622136330000|2021-05-27 17:25:30|83554.5|83529.5|83558.7|83533.7|83559.4|83534.4|83554.5|83529.5|39
1622136340000|2021-05-27 17:25:40|83558.8|83533.8|83559.2|83534.2|83559.3|83534.3|83555|83530|23
1622136350000|2021-05-27 17:25:50|83558.6|83533.6|83560.2|83535.2|83561|83536|83558.1|83533.1|13
1622136360000|2021-05-27 17:26:00|83561.4|83536.4|83559.3|83534.3|83561.4|83536.4|83558.9|83533.9|24
1622136370000|2021-05-27 17:26:10|83559.1|83534.1|83559.8|83534.8|83562.3|83537.3|83557.9|83532.9|30
1622136380000|2021-05-27 17:26:20|83559|83534|83560.3|83535.3|83565.2|83540.2|83559|83534|48
1622136390000|2021-05-27 17:26:30|83560.2|83535.2|83563|83538|83566.8|83541.8|83559.7|83534.7|34
1622136400000|2021-05-27 17:26:40|83563.9|83538.9|83568.3|83543.3|83568.7|83543.7|83558.9|83533.9|44
1622136410000|2021-05-27 17:26:50|83567.7|83542.7|83566|83541|83568.9|83543.9|83564.3|83539.3|35
1622136420000|2021-05-27 17:27:00|83565.9|83540.9|83567.2|83542.2|83570.6|83545.6|83565.9|83540.9|20
1622136430000|2021-05-27 17:27:10|83566.9|83541.9|83568.7|83543.7|83568.8|83543.8|83566.6|83541.6|23
1622136440000|2021-05-27 17:27:20|83568.8|83543.8|83566.9|83541.9|83569|83544|83566.7|83541.7|19
1622136450000|2021-05-27 17:27:30|83566.3|83541.3|83564.4|83539.4|83566.8|83541.8|83562.8|83537.8|23
1622136460000|2021-05-27 17:27:40|83564.6|83539.6|83566|83541|83569|83544|83564.4|83539.4|15
1622136470000|2021-05-27 17:27:50|83564|83539|83566.1|83541.1|83568.3|83543.3|83563.6|83538.6|20
1622136480000|2021-05-27 17:28:00|83564.5|83539.5|83561.5|83536.5|83565.8|83540.8|83561.5|83536.5|38
1622136490000|2021-05-27 17:28:10|83561.1|83536.1|83561.9|83536.9|83564.1|83539.1|83561.1|83536.1|26
1622136500000|2021-05-27 17:28:20|83562.6|83537.6|83559|83534|83562.6|83537.6|83558.9|83533.9|25
1622136510000|2021-05-27 17:28:30|83559.3|83534.3|83558.2|83533.2|83559.7|83534.7|83558.2|83533.2|18
1622136520000|2021-05-27 17:28:40|83558.3|83533.3|83560.5|83535.5|83563.3|83538.3|83558.1|83533.1|41
1622136530000|2021-05-27 17:28:50|83561.9|83536.9|83559.2|83534.2|83561.9|83536.9|83556.8|83531.8|28
1622136540000|2021-05-27 17:29:00|83559.5|83534.5|83558.6|83533.6|83559.8|83534.8|83557.4|83532.4|16
1622136550000|2021-05-27 17:29:10|83558.9|83533.9|83562.9|83537.9|83563.1|83538.1|83557.6|83532.6|34
1622136560000|2021-05-27 17:29:20|83562.7|83537.7|83558.6|83533.6|83562.8|83537.8|83555|83530|30
1622136570000|2021-05-27 17:29:30|83558.5|83533.5|83555.5|83530.5|83559.5|83534.5|83552.6|83527.6|43
1622136580000|2021-05-27 17:29:40|83554.8|83529.8|83558.7|83533.7|83558.7|83533.7|83554.8|83529.8|35
1622136590000|2021-05-27 17:29:50|83558.5|83533.5|83554.5|83529.5|83558.7|83533.7|83554.4|83529.4|28
1622136600000|2021-05-27 17:30:00|83554.4|83529.4|83553.7|83528.7|83554.9|83529.9|83553.5|83528.5|29
1622136610000|2021-05-27 17:30:10|83556.5|83531.5|83559.8|83534.8|83559.8|83534.8|83555.8|83530.8|27
1622136620000|2021-05-27 17:30:20|83559.7|83534.7|83556.8|83531.8|83561|83536|83556.6|83531.6|38
1622136630000|2021-05-27 17:30:30|83556.9|83531.9|83553.2|83528.2|83556.9|83531.9|83553.2|83528.2|38
1622136640000|2021-05-27 17:30:40|83553.3|83528.3|83553.5|83528.5|83554.1|83529.1|83553.3|83528.3|19
1622136650000|2021-05-27 17:30:50|83553.4|83528.4|83553|83528|83554.1|83529.1|83552.8|83527.8|18
1622136660000|2021-05-27 17:31:00|83553.3|83528.3|83557.9|83532.9|83558.1|83533.1|83553.3|83528.3|25
1622136670000|2021-05-27 17:31:10|83557.8|83532.8|83556.4|83531.4|83558.1|83533.1|83556.2|83531.2|15
1622136680000|2021-05-27 17:31:20|83556.3|83531.3|83557|83532|83557|83532|83556.3|83531.3|14
1622136690000|2021-05-27 17:31:30|83556.9|83531.9|83550.7|83525.7|83557.1|83532.1|83550.3|83525.3|30
1622136700000|2021-05-27 17:31:40|83550.6|83525.6|83549.9|83524.9|83550.9|83525.9|83549.2|83524.2|31
1622136710000|2021-05-27 17:31:50|83549.8|83524.8|83549.9|83524.9|83550.8|83525.8|83549.2|83524.2|28
1622136720000|2021-05-27 17:32:00|83550|83525|83543.1|83518.1|83550.2|83525.2|83542.6|83517.6|31
1622136730000|2021-05-27 17:32:10|83543.4|83518.4|83539.8|83514.8|83543.4|83518.4|83538.4|83513.4|44
1622136740000|2021-05-27 17:32:20|83539.4|83514.4|83539|83514|83539.6|83514.6|83538.8|83513.8|27
1622136750000|2021-05-27 17:32:30|83538.9|83513.9|83539.4|83514.4|83539.4|83514.4|83537.4|83512.4|21
1622136760000|2021-05-27 17:32:40|83539.3|83514.3|83541.3|83516.3|83541.7|83516.7|83539.3|83514.3|27
1622136770000|2021-05-27 17:32:50|83541.5|83516.5|83541.3|83516.3|83541.6|83516.6|83540.8|83515.8|14
1622136780000|2021-05-27 17:33:00|83541.5|83516.5|83540.2|83515.2|83541.5|83516.5|83539.7|83514.7|28
1622136790000|2021-05-27 17:33:10|83539.7|83514.7|83538.8|83513.8|83540|83515|83537.9|83512.9|24
1622136800000|2021-05-27 17:33:20|83539.1|83514.1|83540.1|83515.1|83541|83516|83538.8|83513.8|8
1622136810000|2021-05-27 17:33:30|83540.4|83515.4|83536|83511|83541|83516|83533.2|83508.2|43
1622136820000|2021-05-27 17:33:40|83536.6|83511.6|83540.7|83515.7|83541.5|83516.5|83536.3|83511.3|39
1622136830000|2021-05-27 17:33:50|83540.1|83515.1|83538.2|83513.2|83540.6|83515.6|83535.5|83510.5|35
1622136840000|2021-05-27 17:34:00|83538.1|83513.1|83536.2|83511.2|83539.7|83514.7|83532|83507|36
1622136850000|2021-05-27 17:34:10|83536|83511|83531.2|83506.2|83538.8|83513.8|83528.5|83503.5|41
1622136860000|2021-05-27 17:34:20|83533.4|83508.4|83531.7|83506.7|83534|83509|83529.8|83504.8|35
1622136870000|2021-05-27 17:34:30|83532|83507|83533.1|83508.1|83534.1|83509.1|83530|83505|31
1622136880000|2021-05-27 17:34:40|83533.4|83508.4|83532.5|83507.5|83534|83509|83531.5|83506.5|23
1622136890000|2021-05-27 17:34:50|83532.8|83507.8|83531.7|83506.7|83533.2|83508.2|83530.9|83505.9|17
1622136900000|2021-05-27 17:35:00|83531.4|83506.4|83530.1|83505.1|83531.7|83506.7|83529.4|83504.4|27
1622136910000|2021-05-27 17:35:10|83529.9|83504.9|83531.3|83506.3|83531.9|83506.9|83528.4|83503.4|30
1622136920000|2021-05-27 17:35:20|83530.1|83505.1|83532.7|83507.7|83533.1|83508.1|83528.8|83503.8|39
1622136930000|2021-05-27 17:35:30|83533.5|83508.5|83531.4|83506.4|83533.7|83508.7|83529.8|83504.8|43
1622136940000|2021-05-27 17:35:40|83530.4|83505.4|83531.1|83506.1|83532.5|83507.5|83530.4|83505.4|29
1622136950000|2021-05-27 17:35:50|83531.4|83506.4|83533.4|83508.4|83533.4|83508.4|83530.8|83505.8|16
1622136960000|2021-05-27 17:36:00|83533.6|83508.6|83529.8|83504.8|83533.9|83508.9|83527.2|83502.2|47
1622136970000|2021-05-27 17:36:10|83529.6|83504.6|83523.2|83498.2|83530.5|83505.5|83520.4|83495.4|38
1622136980000|2021-05-27 17:36:20|83523.5|83498.5|83523.6|83498.6|83525.2|83500.2|83520.3|83495.3|51
1622136990000|2021-05-27 17:36:30|83523.2|83498.2|83520|83495|83523.4|83498.4|83518.2|83493.2|41
1622137000000|2021-05-27 17:36:40|83513.3|83488.3|83516.4|83491.4|83520.6|83495.6|83510.8|83485.8|54
1622137010000|2021-05-27 17:36:50|83516.8|83491.8|83512.7|83487.7|83519.2|83494.2|83512.3|83487.3|48
1622137020000|2021-05-27 17:37:00|83513.9|83488.9|83511.6|83486.6|83514.8|83489.8|83510|83485|57
1622137030000|2021-05-27 17:37:10|83511.5|83486.5|83514|83489|83514|83489|83511.5|83486.5|40
1622137040000|2021-05-27 17:37:20|83513.7|83488.7|83511.1|83486.1|83514.1|83489.1|83494.6|83469.6|36
1622137050000|2021-05-27 17:37:30|83512.5|83487.5|83516.5|83491.5|83516.8|83491.8|83510.6|83485.6|44
1622137060000|2021-05-27 17:37:40|83515.8|83490.8|83519.6|83494.6|83519.6|83494.6|83515.3|83490.3|30
1622137070000|2021-05-27 17:37:50|83519|83494|83530.9|83505.9|83530.9|83505.9|83518.2|83493.2|55
1622137080000|2021-05-27 17:38:00|83530.7|83505.7|83528.8|83503.8|83535.8|83510.8|83528.8|83503.8|54
1622137090000|2021-05-27 17:38:10|83529|83504|83529|83504|83529.7|83504.7|83527.9|83502.9|26
1622137100000|2021-05-27 17:38:20|83528.6|83503.6|83529.3|83504.3|83529.6|83504.6|83528.4|83503.4|23
1622137110000|2021-05-27 17:38:30|83528.9|83503.9|83528.8|83503.8|83530|83505|83528.4|83503.4|14
1622137120000|2021-05-27 17:38:40|83529|83504|83532.2|83507.2|83532.3|83507.3|83528.5|83503.5|24
1622137130000|2021-05-27 17:38:50|83532.4|83507.4|83530.6|83505.6|83533.5|83508.5|83529.1|83504.1|42
1622137140000|2021-05-27 17:39:00|83530.7|83505.7|83524.8|83499.8|83531.1|83506.1|83524.8|83499.8|39
1622137150000|2021-05-27 17:39:10|83524.6|83499.6|83523.2|83498.2|83526.6|83501.6|83521.5|83496.5|39
1622137160000|2021-05-27 17:39:20|83524.3|83499.3|83522.5|83497.5|83525.6|83500.6|83522.1|83497.1|37
1622137170000|2021-05-27 17:39:30|83522.2|83497.2|83520.4|83495.4|83524.5|83499.5|83520.4|83495.4|32
1622137180000|2021-05-27 17:39:40|83520|83495|83520.7|83495.7|83522.1|83497.1|83518.9|83493.9|36
1622137190000|2021-05-27 17:39:50|83520.8|83495.8|83522.4|83497.4|83523.9|83498.9|83519.5|83494.5|29
1622137200000|2021-05-27 17:40:00|83522.8|83497.8|83514.8|83489.8|83522.8|83497.8|83514.1|83489.1|26
1622137210000|2021-05-27 17:40:10|83515.1|83490.1|83517.5|83492.5|83518.6|83493.6|83513.4|83488.4|41
1622137220000|2021-05-27 17:40:20|83517.6|83492.6|83512.4|83487.4|83518|83493|83509.8|83484.8|34
1622137230000|2021-05-27 17:40:30|83511.6|83486.6|83511.6|83486.6|83514.7|83489.7|83509.2|83484.2|38
1622137240000|2021-05-27 17:40:40|83511.7|83486.7|83506.3|83481.3|83511.9|83486.9|83506.3|83481.3|38
1622137250000|2021-05-27 17:40:50|83505.7|83480.7|83504.9|83479.9|83510.4|83485.4|83504.9|83479.9|21
1622137260000|2021-05-27 17:41:00|83507.8|83482.8|83506.1|83481.1|83509.5|83484.5|83505.6|83480.6|28
1622137270000|2021-05-27 17:41:10|83506.3|83481.3|83507.9|83482.9|83510.4|83485.4|83503.9|83478.9|29
1622137280000|2021-05-27 17:41:20|83507.7|83482.7|83505.3|83480.3|83510.1|83485.1|83503.9|83478.9|33
1622137290000|2021-05-27 17:41:30|83505.8|83480.8|83506.5|83481.5|83506.9|83481.9|83504.8|83479.8|22
1622137300000|2021-05-27 17:41:40|83506.8|83481.8|83508.7|83483.7|83508.7|83483.7|83505.3|83480.3|22
1622137310000|2021-05-27 17:41:50|83508.8|83483.8|83509.9|83484.9|83511.5|83486.5|83505|83480|35
1622137320000|2021-05-27 17:42:00|83510.2|83485.2|83512.1|83487.1|83513.2|83488.2|83507.9|83482.9|28
1622137330000|2021-05-27 17:42:10|83512.6|83487.6|83512.4|83487.4|83512.7|83487.7|83511.3|83486.3|19
1622137340000|2021-05-27 17:42:20|83512.7|83487.7|83512.4|83487.4|83514.2|83489.2|83508.5|83483.5|33
1622137350000|2021-05-27 17:42:30|83514.2|83489.2|83514.8|83489.8|83515|83490|83510.6|83485.6|27
1622137360000|2021-05-27 17:42:40|83514.7|83489.7|83515.8|83490.8|83518.2|83493.2|83512.7|83487.7|29
1622137370000|2021-05-27 17:42:50|83515|83490|83508.8|83483.8|83516|83491|83508.4|83483.4|30
1622137380000|2021-05-27 17:43:00|83508.7|83483.7|83505.4|83480.4|83509.9|83484.9|83505.3|83480.3|33
1622137390000|2021-05-27 17:43:10|83505.6|83480.6|83510.3|83485.3|83510.3|83485.3|83505.6|83480.6|33
1622137400000|2021-05-27 17:43:20|83509.5|83484.5|83509.9|83484.9|83520.6|83495.6|83508.8|83483.8|42
1622137410000|2021-05-27 17:43:30|83509.8|83484.8|83514.5|83489.5|83517|83492|83509|83484|28
1622137420000|2021-05-27 17:43:40|83513.9|83488.9|83513.8|83488.8|83515.1|83490.1|83513.1|83488.1|14
1622137430000|2021-05-27 17:43:50|83513.9|83488.9|83514.5|83489.5|83515.7|83490.7|83513.9|83488.9|26
1622137440000|2021-05-27 17:44:00|83514.1|83489.1|83504|83479|83516.4|83491.4|83504|83479|32
1622137450000|2021-05-27 17:44:10|83503.1|83478.1|83495.3|83470.3|83507.6|83482.6|83491.4|83466.4|60
1622137460000|2021-05-27 17:44:20|83494.2|83469.2|83504.9|83479.9|83506|83481|83491.6|83466.6|50
1622137470000|2021-05-27 17:44:30|83505|83480|83505.5|83480.5|83506.8|83481.8|83504|83479|34
1622137480000|2021-05-27 17:44:40|83505.3|83480.3|83503.7|83478.7|83506.8|83481.8|83503|83478|24
1622137490000|2021-05-27 17:44:50|83503.9|83478.9|83501.3|83476.3|83504.2|83479.2|83500.1|83475.1|36
1622137500000|2021-05-27 17:45:00|83501.6|83476.6|83499.6|83474.6|83501.6|83476.6|83497.9|83472.9|33
1622137510000|2021-05-27 17:45:10|83499.5|83474.5|83503.6|83478.6|83504|83479|83499.2|83474.2|37
1622137520000|2021-05-27 17:45:20|83503.3|83478.3|83502.8|83477.8|83504.3|83479.3|83499.4|83474.4|37
1622137530000|2021-05-27 17:45:30|83502.9|83477.9|83503.9|83478.9|83505.4|83480.4|83502|83477|38
1622137540000|2021-05-27 17:45:40|83504.2|83479.2|83502.2|83477.2|83504.6|83479.6|83502.2|83477.2|12
1622137550000|2021-05-27 17:45:50|83502.3|83477.3|83500.5|83475.5|83503.7|83478.7|83499|83474|26
1622137560000|2021-05-27 17:46:00|83500.2|83475.2|83499.1|83474.1|83500.5|83475.5|83498.9|83473.9|22
1622137570000|2021-05-27 17:46:10|83499.3|83474.3|83481.5|83456.5|83499.4|83474.4|83481.2|83456.2|41
1622137580000|2021-05-27 17:46:20|83482|83457|83482.1|83457.1|83483|83458|83478.4|83453.4|37
1622137590000|2021-05-27 17:46:30|83482|83457|83479.3|83454.3|83482|83457|83479.1|83454.1|14
1622137600000|2021-05-27 17:46:40|83479.6|83454.6|83485.2|83460.2|83486|83461|83479.5|83454.5|27
1622137610000|2021-05-27 17:46:50|83485.5|83460.5|83481.1|83456.1|83486.7|83461.7|83479.8|83454.8|45
1622137620000|2021-05-27 17:47:00|83480.3|83455.3|83476.5|83451.5|83481.6|83456.6|83475.8|83450.8|40
1622137630000|2021-05-27 17:47:10|83475.6|83450.6|83472.8|83447.8|83477.1|83452.1|83468.6|83443.6|33
1622137640000|2021-05-27 17:47:20|83473.3|83448.3|83475|83450|83475.7|83450.7|83468.2|83443.2|32
1622137650000|2021-05-27 17:47:30|83474.5|83449.5|83476.7|83451.7|83478.1|83453.1|83474.4|83449.4|35
1622137660000|2021-05-27 17:47:40|83479.4|83454.4|83474.2|83449.2|83482|83457|83473.9|83448.9|29
1622137670000|2021-05-27 17:47:50|83474.8|83449.8|83470.3|83445.3|83475.5|83450.5|83466.3|83441.3|52
1622137680000|2021-05-27 17:48:00|83469.1|83444.1|83474.1|83449.1|83476.5|83451.5|83466.8|83441.8|46
1622137690000|2021-05-27 17:48:10|83473.3|83448.3|83473.2|83448.2|83475.3|83450.3|83468.2|83443.2|33
1622137700000|2021-05-27 17:48:20|83473.8|83448.8|83474.6|83449.6|83477.8|83452.8|83472.2|83447.2|54
1622137710000|2021-05-27 17:48:30|83477.9|83452.9|83476.3|83451.3|83477.9|83452.9|83472.5|83447.5|40
1622137720000|2021-05-27 17:48:40|83476.7|83451.7|83478.8|83453.8|83483.6|83458.6|83475.4|83450.4|32
1622137730000|2021-05-27 17:48:50|83479.8|83454.8|83477.7|83452.7|83480.2|83455.2|83476.2|83451.2|39
1622137740000|2021-05-27 17:49:00|83476.7|83451.7|83476.4|83451.4|83478.3|83453.3|83475.7|83450.7|44
1622137750000|2021-05-27 17:49:10|83476.5|83451.5|83472.2|83447.2|83477.5|83452.5|83471.3|83446.3|38
1622137760000|2021-05-27 17:49:20|83472.6|83447.6|83466|83441|83472.6|83447.6|83464.4|83439.4|39
1622137770000|2021-05-27 17:49:30|83466.7|83441.7|83467|83442|83467.4|83442.4|83466.3|83441.3|30
1622137780000|2021-05-27 17:49:40|83467.2|83442.2|83462.5|83437.5|83467.2|83442.2|83461.8|83436.8|40
1622137790000|2021-05-27 17:49:50|83462.6|83437.6|83463.2|83438.2|83463.6|83438.6|83461.4|83436.4|30
1622137800000|2021-05-27 17:50:00|83463.3|83438.3|83461.7|83436.7|83463.4|83438.4|83461.7|83436.7|19
1622137810000|2021-05-27 17:50:10|83462.1|83437.1|83461.2|83436.2|83464|83439|83460.2|83435.2|23
1622137820000|2021-05-27 17:50:20|83462.1|83437.1|83459.4|83434.4|83462.1|83437.1|83458.1|83433.1|29
1622137830000|2021-05-27 17:50:30|83459.1|83434.1|83459.1|83434.1|83461.2|83436.2|83457.3|83432.3|34
1622137840000|2021-05-27 17:50:40|83459|83434|83456.6|83431.6|83460|83435|83453.6|83428.6|50
1622137850000|2021-05-27 17:50:50|83457.5|83432.5|83457.6|83432.6|83459.2|83434.2|83456.5|83431.5|30
1622137860000|2021-05-27 17:51:00|83458.4|83433.4|83460.2|83435.2|83461.2|83436.2|83457.1|83432.1|50
1622137870000|2021-05-27 17:51:10|83460.9|83435.9|83461.6|83436.6|83461.9|83436.9|83458.7|83433.7|35
1622137880000|2021-05-27 17:51:20|83460.3|83435.3|83458.3|83433.3|83460.3|83435.3|83455.7|83430.7|41
1622137890000|2021-05-27 17:51:30|83458.4|83433.4|83462.3|83437.3|83462.3|83437.3|83458.4|83433.4|42
1622137900000|2021-05-27 17:51:40|83461.1|83436.1|83459.5|83434.5|83462|83437|83459.1|83434.1|27
1622137910000|2021-05-27 17:51:50|83460.2|83435.2|83457.1|83432.1|83461.4|83436.4|83455.6|83430.6|27
1622137920000|2021-05-27 17:52:00|83457.2|83432.2|83460.3|83435.3|83461.3|83436.3|83457.2|83432.2|20
1622137930000|2021-05-27 17:52:10|83460.7|83435.7|83458.9|83433.9|83460.7|83435.7|83455.6|83430.6|25
1622137940000|2021-05-27 17:52:20|83459.4|83434.4|83456.4|83431.4|83459.4|83434.4|83456.4|83431.4|23
1622137950000|2021-05-27 17:52:30|83456.8|83431.8|83456|83431|83458.3|83433.3|83454.4|83429.4|40
1622137960000|2021-05-27 17:52:40|83454.5|83429.5|83455.3|83430.3|83456.6|83431.6|83453.9|83428.9|28
1622137970000|2021-05-27 17:52:50|83455.4|83430.4|83453.7|83428.7|83456.1|83431.1|83451.7|83426.7|48
1622137980000|2021-05-27 17:53:00|83454.1|83429.1|83457|83432|83457.9|83432.9|83452.5|83427.5|43
1622137990000|2021-05-27 17:53:10|83455.1|83430.1|83452.6|83427.6|83458.2|83433.2|83452.6|83427.6|32
1622138000000|2021-05-27 17:53:20|83454.4|83429.4|83451.5|83426.5|83454.8|83429.8|83451|83426|20
1622138010000|2021-05-27 17:53:30|83451.8|83426.8|83445|83420|83453.1|83428.1|83443.1|83418.1|37
1622138020000|2021-05-27 17:53:40|83444.6|83419.6|83444.7|83419.7|83447.4|83422.4|83443.2|83418.2|30
1622138030000|2021-05-27 17:53:50|83446.6|83421.6|83445.3|83420.3|83449.5|83424.5|83443.5|83418.5|47
1622138040000|2021-05-27 17:54:00|83446.5|83421.5|83444.4|83419.4|83448.1|83423.1|83443.7|83418.7|35
1622138050000|2021-05-27 17:54:10|83443.2|83418.2|83444.4|83419.4|83446.4|83421.4|83443.1|83418.1|59
1622138060000|2021-05-27 17:54:20|83445.5|83420.5|83447.1|83422.1|83447.7|83422.7|83444.7|83419.7|42
1622138070000|2021-05-27 17:54:30|83446.6|83421.6|83446.5|83421.5|83449.1|83424.1|83444.4|83419.4|29
1622138080000|2021-05-27 17:54:40|83446.3|83421.3|83449.7|83424.7|83450.4|83425.4|83446.2|83421.2|50
1622138090000|2021-05-27 17:54:50|83449.6|83424.6|83451.9|83426.9|83451.9|83426.9|83447.9|83422.9|33
1622138100000|2021-05-27 17:55:00|83449.3|83424.3|83453.2|83428.2|83454|83429|83449.3|83424.3|32
1622138110000|2021-05-27 17:55:10|83452.4|83427.4|83451.5|83426.5|83453.9|83428.9|83451.2|83426.2|23
1622138120000|2021-05-27 17:55:20|83452.5|83427.5|83449.3|83424.3|83452.5|83427.5|83449.1|83424.1|27
1622138130000|2021-05-27 17:55:30|83448.7|83423.7|83451.2|83426.2|83451.2|83426.2|83448.2|83423.2|13
1622138140000|2021-05-27 17:55:40|83449.2|83424.2|83450.6|83425.6|83451.1|83426.1|83448.7|83423.7|19
1622138150000|2021-05-27 17:55:50|83449.9|83424.9|83450|83425|83451.6|83426.6|83448.6|83423.6|29
1622138160000|2021-05-27 17:56:00|83450.9|83425.9|83450.9|83425.9|83451|83426|83449.4|83424.4|20
1622138170000|2021-05-27 17:56:10|83451.2|83426.2|83449.3|83424.3|83451.9|83426.9|83448.5|83423.5|30
1622138180000|2021-05-27 17:56:20|83448|83423|83448.3|83423.3|83450.4|83425.4|83446.1|83421.1|34
1622138190000|2021-05-27 17:56:30|83448.1|83423.1|83448.7|83423.7|83450.9|83425.9|83445.3|83420.3|31
1622138200000|2021-05-27 17:56:40|83449.3|83424.3|83444.7|83419.7|83449.3|83424.3|83443.6|83418.6|18
1622138210000|2021-05-27 17:56:50|83445.4|83420.4|83444.3|83419.3|83445.8|83420.8|83443.7|83418.7|17
1622138220000|2021-05-27 17:57:00|83444.5|83419.5|83446.2|83421.2|83446.7|83421.7|83443.2|83418.2|16
1622138230000|2021-05-27 17:57:10|83446.4|83421.4|83452.9|83427.9|83455.4|83430.4|83446.2|83421.2|54
1622138240000|2021-05-27 17:57:20|83452.6|83427.6|83450.5|83425.5|83453.6|83428.6|83446.1|83421.1|37
1622138250000|2021-05-27 17:57:30|83448.6|83423.6|83435.5|83410.5|83449.5|83424.5|83435.5|83410.5|53
1622138260000|2021-05-27 17:57:40|83436.9|83411.9|83434.2|83409.2|83438.3|83413.3|83430.6|83405.6|43
1622138270000|2021-05-27 17:57:50|83433.3|83408.3|83435|83410|83437.2|83412.2|83432.7|83407.7|41
1622138280000|2021-05-27 17:58:00|83434.7|83409.7|83435.8|83410.8|83436.5|83411.5|83434.5|83409.5|25
1622138290000|2021-05-27 17:58:10|83435.7|83410.7|83434.4|83409.4|83439.5|83414.5|83432.4|83407.4|42
1622138300000|2021-05-27 17:58:20|83432.4|83407.4|83438.6|83413.6|83440|83415|83432.3|83407.3|23
1622138310000|2021-05-27 17:58:30|83438.8|83413.8|83440.9|83415.9|83443.5|83418.5|83437|83412|30
1622138320000|2021-05-27 17:58:40|83440.7|83415.7|83442|83417|83443.7|83418.7|83439.9|83414.9|38
1622138330000|2021-05-27 17:58:50|83442.3|83417.3|83442.5|83417.5|83443.5|83418.5|83440.3|83415.3|33
1622138340000|2021-05-27 17:59:00|83442.8|83417.8|83445.8|83420.8|83449.3|83424.3|83442.2|83417.2|36
1622138350000|2021-05-27 17:59:10|83445.9|83420.9|83447.2|83422.2|83448.2|83423.2|83445.3|83420.3|23
1622138360000|2021-05-27 17:59:20|83446.6|83421.6|83452.6|83427.6|83456.3|83431.3|83446.6|83421.6|36
1622138370000|2021-05-27 17:59:30|83454|83429|83458.4|83433.4|83459.2|83434.2|83451.8|83426.8|39
1622138380000|2021-05-27 17:59:40|83457.2|83432.2|83455.3|83430.3|83457.7|83432.7|83454.9|83429.9|36
1622138390000|2021-05-27 17:59:50|83454.5|83429.5|83471.6|83446.6|83471.6|83446.6|83454.5|83429.5|30
1622138400000|2021-05-27 18:00:00|83469|83444|83467.3|83442.3|83469.8|83444.8|83464.1|83439.1|50
1622138410000|2021-05-27 18:00:10|83467.5|83442.5|83464.7|83439.7|83471.9|83446.9|83464.6|83439.6|19
1622138420000|2021-05-27 18:00:20|83464|83439|83459.9|83434.9|83471.1|83446.1|83458.5|83433.5|22
1622138430000|2021-05-27 18:00:30|83459.7|83434.7|83463.8|83438.8|83464.7|83439.7|83458.2|83433.2|30
1622138440000|2021-05-27 18:00:40|83462.5|83437.5|83460.6|83435.6|83463.5|83438.5|83460.3|83435.3|36
1622138450000|2021-05-27 18:00:50|83460.5|83435.5|83462.1|83437.1|83462.1|83437.1|83459.6|83434.6|30
1622138460000|2021-05-27 18:01:00|83461.9|83436.9|83463.8|83438.8|83464.5|83439.5|83461.9|83436.9|19
1622138470000|2021-05-27 18:01:10|83463.3|83438.3|83461.2|83436.2|83465|83440|83458.7|83433.7|26
1622138480000|2021-05-27 18:01:20|83460.6|83435.6|83461.1|83436.1|83461.4|83436.4|83459.3|83434.3|15
1622138490000|2021-05-27 18:01:30|83461|83436|83455.4|83430.4|83461.3|83436.3|83453.1|83428.1|24
1622138500000|2021-05-27 18:01:40|83457.5|83432.5|83452.7|83427.7|83457.8|83432.8|83450.7|83425.7|60
1622138510000|2021-05-27 18:01:50|83452.6|83427.6|83445.6|83420.6|83452.6|83427.6|83444.5|83419.5|44
1622138520000|2021-05-27 18:02:00|83444|83419|83442.8|83417.8|83449.9|83424.9|83441.8|83416.8|69
1622138530000|2021-05-27 18:02:10|83445.8|83420.8|83448.6|83423.6|83449.3|83424.3|83445.4|83420.4|23
1622138540000|2021-05-27 18:02:20|83448.4|83423.4|83443.8|83418.8|83449.9|83424.9|83441.5|83416.5|23
1622138550000|2021-05-27 18:02:30|83447.1|83422.1|83447.4|83422.4|83447.4|83422.4|83442.6|83417.6|30
1622138560000|2021-05-27 18:02:40|83447.5|83422.5|83445.4|83420.4|83448.4|83423.4|83443.9|83418.9|24
1622138570000|2021-05-27 18:02:50|83443.5|83418.5|83441.8|83416.8|83448.1|83423.1|83441.3|83416.3|29
1622138580000|2021-05-27 18:03:00|83441.7|83416.7|83441.9|83416.9|83442.4|83417.4|83441.3|83416.3|24
1622138590000|2021-05-27 18:03:10|83441.8|83416.8|83439.4|83414.4|83442.1|83417.1|83438.5|83413.5|27
1622138600000|2021-05-27 18:03:20|83440.4|83415.4|83445.1|83420.1|83445.6|83420.6|83439.1|83414.1|43
1622138610000|2021-05-27 18:03:30|83445|83420|83443.9|83418.9|83445.8|83420.8|83442.4|83417.4|32
1622138620000|2021-05-27 18:03:40|83443.6|83418.6|83440.4|83415.4|83443.7|83418.7|83438.4|83413.4|43
1622138630000|2021-05-27 18:03:50|83440.5|83415.5|83440.9|83415.9|83441.6|83416.6|83439|83414|34
1622138640000|2021-05-27 18:04:00|83440.7|83415.7|83443.6|83418.6|83443.6|83418.6|83440.7|83415.7|28
1622138650000|2021-05-27 18:04:10|83445.7|83420.7|83443.3|83418.3|83446.8|83421.8|83442.6|83417.6|19
1622138660000|2021-05-27 18:04:20|83443.4|83418.4|83442.9|83417.9|83447.6|83422.6|83442.6|83417.6|44
1622138670000|2021-05-27 18:04:30|83443|83418|83446|83421|83446.1|83421.1|83442.5|83417.5|44
1622138680000|2021-05-27 18:04:40|83444.9|83419.9|83446|83421|83446.7|83421.7|83444|83419|36
1622138690000|2021-05-27 18:04:50|83446.4|83421.4|83444|83419|83447|83422|83442.8|83417.8|38
1622138700000|2021-05-27 18:05:00|83445.3|83420.3|83444.8|83419.8|83446.6|83421.6|83444|83419|37
1622138710000|2021-05-27 18:05:10|83446.4|83421.4|83445.2|83420.2|83448.1|83423.1|83444.3|83419.3|36
1622138720000|2021-05-27 18:05:20|83445.3|83420.3|83446.7|83421.7|83446.8|83421.8|83443.4|83418.4|44
1622138730000|2021-05-27 18:05:30|83446.4|83421.4|83443.7|83418.7|83446.7|83421.7|83442.9|83417.9|38
1622138740000|2021-05-27 18:05:40|83445.9|83420.9|83449.4|83424.4|83452.6|83427.6|83440.2|83415.2|52
1622138750000|2021-05-27 18:05:50|83451.4|83426.4|83446.8|83421.8|83452.4|83427.4|83444.8|83419.8|33
1622138760000|2021-05-27 18:06:00|83445.4|83420.4|83446.6|83421.6|83447.8|83422.8|83444.1|83419.1|46
1622138770000|2021-05-27 18:06:10|83446.7|83421.7|83446.9|83421.9|83448.8|83423.8|83444.5|83419.5|26
1622138780000|2021-05-27 18:06:20|83447.2|83422.2|83445.9|83420.9|83447.2|83422.2|83443.1|83418.1|21
1622138790000|2021-05-27 18:06:30|83445.3|83420.3|83446.1|83421.1|83447.7|83422.7|83444|83419|20
1622138800000|2021-05-27 18:06:40|83444.6|83419.6|83445.8|83420.8|83445.8|83420.8|83442.3|83417.3|18
1622138810000|2021-05-27 18:06:50|83446.2|83421.2|83449.5|83424.5|83453.1|83428.1|83445.2|83420.2|41
1622138820000|2021-05-27 18:07:00|83449.3|83424.3|83447.6|83422.6|83451.7|83426.7|83446.2|83421.2|33
1622138830000|2021-05-27 18:07:10|83445.1|83420.1|83448.2|83423.2|83448.2|83423.2|83444|83419|21
1622138840000|2021-05-27 18:07:20|83446.3|83421.3|83442.3|83417.3|83446.9|83421.9|83439.1|83414.1|41
1622138850000|2021-05-27 18:07:30|83442.7|83417.7|83439.8|83414.8|83443.7|83418.7|83435.3|83410.3|38
1622138860000|2021-05-27 18:07:40|83434.8|83409.8|83435.2|83410.2|83437.4|83412.4|83433.8|83408.8|38
1622138870000|2021-05-27 18:07:50|83435.3|83410.3|83436.4|83411.4|83438.5|83413.5|83430.4|83405.4|42
1622138880000|2021-05-27 18:08:00|83436|83411|83439|83414|83442.1|83417.1|83435.9|83410.9|34
1622138890000|2021-05-27 18:08:10|83439.5|83414.5|83441.5|83416.5|83442.7|83417.7|83439.1|83414.1|25
1622138900000|2021-05-27 18:08:20|83442.2|83417.2|83443|83418|83444.1|83419.1|83440.8|83415.8|28
1622138910000|2021-05-27 18:08:30|83442.8|83417.8|83443.2|83418.2|83444.2|83419.2|83442.1|83417.1|33
1622138920000|2021-05-27 18:08:40|83443.4|83418.4|83444.1|83419.1|83444.4|83419.4|83441.9|83416.9|38
1622138930000|2021-05-27 18:08:50|83442.4|83417.4|83443.4|83418.4|83443.9|83418.9|83441.7|83416.7|29
1622138940000|2021-05-27 18:09:00|83441.9|83416.9|83443|83418|83443.3|83418.3|83441.6|83416.6|20
1622138950000|2021-05-27 18:09:10|83442.4|83417.4|83441.8|83416.8|83443.1|83418.1|83441.8|83416.8|16
1622138960000|2021-05-27 18:09:20|83441.5|83416.5|83442.2|83417.2|83443.5|83418.5|83441.2|83416.2|22
1622138970000|2021-05-27 18:09:30|83441.9|83416.9|83442.8|83417.8|83445.1|83420.1|83441.1|83416.1|28
1622138980000|2021-05-27 18:09:40|83442.9|83417.9|83441.2|83416.2|83443|83418|83440.2|83415.2|34
1622138990000|2021-05-27 18:09:50|83441|83416|83440.5|83415.5|83441.8|83416.8|83439.5|83414.5|33
1622139000000|2021-05-27 18:10:00|83441|83416|83437.2|83412.2|83441.6|83416.6|83436.9|83411.9|37
1622139010000|2021-05-27 18:10:10|83437.6|83412.6|83440.8|83415.8|83440.8|83415.8|83437.6|83412.6|48
1622139020000|2021-05-27 18:10:20|83439.7|83414.7|83440|83415|83440.8|83415.8|83438.4|83413.4|43
1622139030000|2021-05-27 18:10:30|83439.7|83414.7|83438.1|83413.1|83439.9|83414.9|83437.2|83412.2|42
1622139040000|2021-05-27 18:10:40|83437.3|83412.3|83444.6|83419.6|83444.8|83419.8|83437.2|83412.2|30
1622139050000|2021-05-27 18:10:50|83445|83420|83452.6|83427.6|83453.2|83428.2|83444.4|83419.4|48
1622139060000|2021-05-27 18:11:00|83451.9|83426.9|83453.9|83428.9|83456.4|83431.4|83451.9|83426.9|45
1622139070000|2021-05-27 18:11:10|83453.6|83428.6|83455.5|83430.5|83456.8|83431.8|83450.8|83425.8|34
1622139080000|2021-05-27 18:11:20|83454.1|83429.1|83447.4|83422.4|83454.4|83429.4|83445.6|83420.6|43
1622139090000|2021-05-27 18:11:30|83447.7|83422.7|83448.9|83423.9|83450|83425|83447.7|83422.7|29
1622139100000|2021-05-27 18:11:40|83449.8|83424.8|83448.4|83423.4|83451|83426|83448.4|83423.4|8
1622139110000|2021-05-27 18:11:50|83448.5|83423.5|83450|83425|83451.8|83426.8|83448.5|83423.5|22
1622139120000|2021-05-27 18:12:00|83450.3|83425.3|83450.5|83425.5|83450.8|83425.8|83449|83424|22
1622139130000|2021-05-27 18:12:10|83450.9|83425.9|83452.1|83427.1|83452.1|83427.1|83449.3|83424.3|17
1622139140000|2021-05-27 18:12:20|83451.6|83426.6|83447.8|83422.8|83451.6|83426.6|83444.5|83419.5|40
1622139150000|2021-05-27 18:12:30|83448.9|83423.9|83449.6|83424.6|83449.6|83424.6|83446.7|83421.7|28
1622139160000|2021-05-27 18:12:40|83449.5|83424.5|83447.7|83422.7|83449.5|83424.5|83444.5|83419.5|27
1622139170000|2021-05-27 18:12:50|83450.3|83425.3|83450.9|83425.9|83451.6|83426.6|83447.4|83422.4|31
1622139180000|2021-05-27 18:13:00|83451.9|83426.9|83443.1|83418.1|83451.9|83426.9|83442.5|83417.5|40
1622139190000|2021-05-27 18:13:10|83443.7|83418.7|83445.4|83420.4|83445.5|83420.5|83442|83417|20
1622139200000|2021-05-27 18:13:20|83445.1|83420.1|83444.3|83419.3|83446.7|83421.7|83442.1|83417.1|26
1622139210000|2021-05-27 18:13:30|83445.9|83420.9|83442.7|83417.7|83446.1|83421.1|83441.6|83416.6|24
1622139220000|2021-05-27 18:13:40|83442|83417|83443|83418|83443.8|83418.8|83441.3|83416.3|24
1622139230000|2021-05-27 18:13:50|83442.8|83417.8|83442.6|83417.6|83443|83418|83442|83417|12
1622139240000|2021-05-27 18:14:00|83443.1|83418.1|83441.3|83416.3|83443.6|83418.6|83441.2|83416.2|15
1622139250000|2021-05-27 18:14:10|83440.9|83415.9|83442.7|83417.7|83443.5|83418.5|83440.9|83415.9|14
1622139260000|2021-05-27 18:14:20|83442.8|83417.8|83439.9|83414.9|83442.8|83417.8|83439.5|83414.5|17
1622139270000|2021-05-27 18:14:30|83439.8|83414.8|83439.4|83414.4|83440.5|83415.5|83439|83414|18
1622139280000|2021-05-27 18:14:40|83439.3|83414.3|83441.4|83416.4|83442.3|83417.3|83439.2|83414.2|24
1622139290000|2021-05-27 18:14:50|83441.5|83416.5|83436|83411|83442.2|83417.2|83435.2|83410.2|32
1622139300000|2021-05-27 18:15:00|83437.2|83412.2|83441.4|83416.4|83443.7|83418.7|83436.2|83411.2|36
1622139310000|2021-05-27 18:15:10|83441.3|83416.3|83437.7|83412.7|83442.4|83417.4|83436.2|83411.2|33
1622139320000|2021-05-27 18:15:20|83437.3|83412.3|83440.7|83415.7|83441.4|83416.4|83437.3|83412.3|26
1622139330000|2021-05-27 18:15:30|83442.5|83417.5|83438.1|83413.1|83442.8|83417.8|83433.5|83408.5|33
1622139340000|2021-05-27 18:15:40|83439.2|83414.2|83439|83414|83439.3|83414.3|83438.3|83413.3|14
1622139350000|2021-05-27 18:15:50|83438.6|83413.6|83439.3|83414.3|83439.8|83414.8|83438.6|83413.6|20
1622139360000|2021-05-27 18:16:00|83439.2|83414.2|83439.7|83414.7|83439.7|83414.7|83437.5|83412.5|18
1622139370000|2021-05-27 18:16:10|83440|83415|83438.5|83413.5|83440|83415|83437.8|83412.8|16
1622139380000|2021-05-27 18:16:20|83438.2|83413.2|83434.7|83409.7|83438.2|83413.2|83433.7|83408.7|27
1622139390000|2021-05-27 18:16:30|83436.2|83411.2|83434.1|83409.1|83436.2|83411.2|83434|83409|13
1622139400000|2021-05-27 18:16:40|83434.4|83409.4|83437.4|83412.4|83437.4|83412.4|83434.1|83409.1|21
1622139410000|2021-05-27 18:16:50|83437|83412|83436.2|83411.2|83437.1|83412.1|83435.3|83410.3|21
1622139420000|2021-05-27 18:17:00|83437.7|83412.7|83437.8|83412.8|83440.8|83415.8|83436.1|83411.1|21
1622139430000|2021-05-27 18:17:10|83439|83414|83437.2|83412.2|83439|83414|83435.8|83410.8|19
1622139440000|2021-05-27 18:17:20|83436.3|83411.3|83437.8|83412.8|83442.4|83417.4|83435.2|83410.2|43
1622139450000|2021-05-27 18:17:30|83438.7|83413.7|83440.5|83415.5|83442.5|83417.5|83437.2|83412.2|23
1622139460000|2021-05-27 18:17:40|83440.2|83415.2|83439.1|83414.1|83441.8|83416.8|83438.6|83413.6|19
1622139470000|2021-05-27 18:17:50|83441.1|83416.1|83441.4|83416.4|83442.7|83417.7|83437.4|83412.4|34
1622139480000|2021-05-27 18:18:00|83442.6|83417.6|83453.8|83428.8|83453.9|83428.9|83441.1|83416.1|54
1622139490000|2021-05-27 18:18:10|83454.1|83429.1|83448.5|83423.5|83454.1|83429.1|83448.5|83423.5|23
1622139500000|2021-05-27 18:18:20|83448.3|83423.3|83452.2|83427.2|83452.4|83427.4|83446.5|83421.5|28
1622139510000|2021-05-27 18:18:30|83452.8|83427.8|83451.6|83426.6|83453.5|83428.5|83450.5|83425.5|22
1622139520000|2021-05-27 18:18:40|83452|83427|83453.7|83428.7|83453.7|83428.7|83451.2|83426.2|10
1622139530000|2021-05-27 18:18:50|83453.4|83428.4|83454.2|83429.2|83454.2|83429.2|83449|83424|30
1622139540000|2021-05-27 18:19:00|83453.4|83428.4|83457.8|83432.8|83458.8|83433.8|83451.8|83426.8|33
1622139550000|2021-05-27 18:19:10|83458.3|83433.3|83459.8|83434.8|83459.8|83434.8|83458.2|83433.2|24
1622139560000|2021-05-27 18:19:20|83459.2|83434.2|83456|83431|83459.4|83434.4|83452|83427|44
1622139570000|2021-05-27 18:19:30|83453.8|83428.8|83450.5|83425.5|83456.3|83431.3|83449.2|83424.2|29
1622139580000|2021-05-27 18:19:40|83451.4|83426.4|83461.8|83436.8|83463.4|83438.4|83449.4|83424.4|23
1622139590000|2021-05-27 18:19:50|83461.5|83436.5|83456.6|83431.6|83461.5|83436.5|83455.1|83430.1|27
1622139600000|2021-05-27 18:20:00|83457.6|83432.6|83457|83432|83459.9|83434.9|83456.7|83431.7|37
1622139610000|2021-05-27 18:20:10|83456.7|83431.7|83450|83425|83458|83433|83450|83425|26
1622139620000|2021-05-27 18:20:20|83450.9|83425.9|83454.3|83429.3|83458.1|83433.1|83449.4|83424.4|26
1622139630000|2021-05-27 18:20:30|83452.3|83427.3|83452.8|83427.8|83456.4|83431.4|83452.3|83427.3|19
1622139640000|2021-05-27 18:20:40|83454.5|83429.5|83451.7|83426.7|83454.5|83429.5|83451.7|83426.7|18
1622139650000|2021-05-27 18:20:50|83452.3|83427.3|83449.9|83424.9|83453.2|83428.2|83449.9|83424.9|15
1622139660000|2021-05-27 18:21:00|83449.7|83424.7|83450.8|83425.8|83452.1|83427.1|83449.3|83424.3|25
1622139670000|2021-05-27 18:21:10|83450|83425|83451.2|83426.2|83455|83430|83449.8|83424.8|36
1622139680000|2021-05-27 18:21:20|83450.7|83425.7|83442.8|83417.8|83452.3|83427.3|83442.8|83417.8|34
1622139690000|2021-05-27 18:21:30|83449.3|83424.3|83449.7|83424.7|83450|83425|83446.1|83421.1|36
1622139700000|2021-05-27 18:21:40|83449.3|83424.3|83445.3|83420.3|83449.7|83424.7|83444.7|83419.7|21
1622139710000|2021-05-27 18:21:50|83445.1|83420.1|83446.4|83421.4|83446.7|83421.7|83444.5|83419.5|18
1622139720000|2021-05-27 18:22:00|83447|83422|83446.8|83421.8|83449.5|83424.5|83446.6|83421.6|28
1622139730000|2021-05-27 18:22:10|83446.4|83421.4|83447.2|83422.2|83447.8|83422.8|83445.9|83420.9|25
1622139740000|2021-05-27 18:22:20|83447.3|83422.3|83444.6|83419.6|83448|83423|83443.8|83418.8|23
1622139750000|2021-05-27 18:22:30|83444.7|83419.7|83443.9|83418.9|83447.2|83422.2|83443.5|83418.5|21
1622139760000|2021-05-27 18:22:40|83443.6|83418.6|83444.4|83419.4|83445.5|83420.5|83443.6|83418.6|28
1622139770000|2021-05-27 18:22:50|83444.2|83419.2|83443.9|83418.9|83445.7|83420.7|83443.2|83418.2|19
1622139780000|2021-05-27 18:23:00|83442.6|83417.6|83444.5|83419.5|83445.1|83420.1|83442.1|83417.1|22
1622139790000|2021-05-27 18:23:10|83443.9|83418.9|83441.9|83416.9|83444.1|83419.1|83440.3|83415.3|42
1622139800000|2021-05-27 18:23:20|83441.5|83416.5|83444.1|83419.1|83445.9|83420.9|83441.5|83416.5|41
1622139810000|2021-05-27 18:23:30|83445.8|83420.8|83445.9|83420.9|83446.5|83421.5|83444.1|83419.1|42
1622139820000|2021-05-27 18:23:40|83446|83421|83448.1|83423.1|83448.1|83423.1|83444.3|83419.3|19
1622139830000|2021-05-27 18:23:50|83448|83423|83450.5|83425.5|83451.4|83426.4|83445.8|83420.8|23
1622139840000|2021-05-27 18:24:00|83449.8|83424.8|83451.4|83426.4|83452.9|83427.9|83448.8|83423.8|28
1622139850000|2021-05-27 18:24:10|83453|83428|83451.4|83426.4|83455|83430|83450.7|83425.7|20
1622139860000|2021-05-27 18:24:20|83451.2|83426.2|83451.6|83426.6|83452.2|83427.2|83451.2|83426.2|23
1622139870000|2021-05-27 18:24:30|83451.9|83426.9|83450.2|83425.2|83453.1|83428.1|83449.7|83424.7|19
1622139880000|2021-05-27 18:24:40|83450.1|83425.1|83453.4|83428.4|83456.3|83431.3|83450|83425|30
1622139890000|2021-05-27 18:24:50|83453.3|83428.3|83453.7|83428.7|83454.4|83429.4|83453.3|83428.3|26
1622139900000|2021-05-27 18:25:00|83453.6|83428.6|83454.4|83429.4|83456.1|83431.1|83452.3|83427.3|29
1622139910000|2021-05-27 18:25:10|83454.6|83429.6|83454.4|83429.4|83454.6|83429.6|83452.8|83427.8|33
1622139920000|2021-05-27 18:25:20|83453.4|83428.4|83453.2|83428.2|83455|83430|83452.8|83427.8|25
1622139930000|2021-05-27 18:25:30|83453.1|83428.1|83453.6|83428.6|83454.5|83429.5|83452.1|83427.1|18
1622139940000|2021-05-27 18:25:40|83454|83429|83452.5|83427.5|83455.5|83430.5|83452.4|83427.4|26
1622139950000|2021-05-27 18:25:50|83452.1|83427.1|83450.5|83425.5|83452.6|83427.6|83443.1|83418.1|43
1622139960000|2021-05-27 18:26:00|83450.3|83425.3|83445.5|83420.5|83450.3|83425.3|83445.1|83420.1|62
1622139970000|2021-05-27 18:26:10|83445.8|83420.8|83442.3|83417.3|83446.1|83421.1|83442|83417|42
1622139980000|2021-05-27 18:26:20|83445.7|83420.7|83448|83423|83449.1|83424.1|83443.4|83418.4|48
1622139990000|2021-05-27 18:26:30|83445.8|83420.8|83442.7|83417.7|83446.8|83421.8|83436.8|83411.8|51
1622140000000|2021-05-27 18:26:40|83442.2|83417.2|83437.4|83412.4|83442.7|83417.7|83431.9|83406.9|35
1622140010000|2021-05-27 18:26:50|83436.1|83411.1|83436.4|83411.4|83437.8|83412.8|83435.8|83410.8|21
1622140020000|2021-05-27 18:27:00|83436.5|83411.5|83439|83414|83439|83414|83436.1|83411.1|19
1622140030000|2021-05-27 18:27:10|83438.2|83413.2|83439.2|83414.2|83439.3|83414.3|83437.6|83412.6|21
1622140040000|2021-05-27 18:27:20|83439|83414|83439.5|83414.5|83440.1|83415.1|83438.8|83413.8|28
1622140050000|2021-05-27 18:27:30|83439.9|83414.9|83441.7|83416.7|83441.7|83416.7|83438.5|83413.5|18
1622140060000|2021-05-27 18:27:40|83442.4|83417.4|83445.3|83420.3|83447.8|83422.8|83441.8|83416.8|26
1622140070000|2021-05-27 18:27:50|83445.7|83420.7|83444.2|83419.2|83446|83421|83443.9|83418.9|21
1622140080000|2021-05-27 18:28:00|83443.5|83418.5|83434|83409|83444.9|83419.9|83429.2|83404.2|42
1622140090000|2021-05-27 18:28:10|83433.6|83408.6|83424.5|83399.5|83434|83409|83421.5|83396.5|58
1622140100000|2021-05-27 18:28:20|83423.9|83398.9|83424|83399|83426.5|83401.5|83423.7|83398.7|31
1622140110000|2021-05-27 18:28:30|83423.8|83398.8|83425.9|83400.9|83426|83401|83422.4|83397.4|30
1622140120000|2021-05-27 18:28:40|83425.8|83400.8|83427.2|83402.2|83428.9|83403.9|83425.2|83400.2|31
1622140130000|2021-05-27 18:28:50|83426.8|83401.8|83426.7|83401.7|83428|83403|83424.5|83399.5|34
1622140140000|2021-05-27 18:29:00|83426.5|83401.5|83419.7|83394.7|83428.8|83403.8|83419.7|83394.7|38
1622140150000|2021-05-27 18:29:10|83420.7|83395.7|83418.2|83393.2|83421.2|83396.2|83417.3|83392.3|45
1622140160000|2021-05-27 18:29:20|83418.1|83393.1|83419.9|83394.9|83419.9|83394.9|83418.1|83393.1|28
1622140170000|2021-05-27 18:29:30|83420|83395|83422|83397|83422.4|83397.4|83419.3|83394.3|28
1622140180000|2021-05-27 18:29:40|83421.8|83396.8|83420.2|83395.2|83424|83399|83419.6|83394.6|30
1622140190000|2021-05-27 18:29:50|83419.6|83394.6|83420.6|83395.6|83421.2|83396.2|83418|83393|32
1622140200000|2021-05-27 18:30:00|83421.1|83396.1|83421.8|83396.8|83422.1|83397.1|83419.5|83394.5|33
1622140210000|2021-05-27 18:30:10|83422.1|83397.1|83421.7|83396.7|83424.7|83399.7|83421.2|83396.2|38
1622140220000|2021-05-27 18:30:20|83422.5|83397.5|83422.9|83397.9|83424.6|83399.6|83421.3|83396.3|33
1622140230000|2021-05-27 18:30:30|83422.4|83397.4|83422.8|83397.8|83422.9|83397.9|83421|83396|24
1622140240000|2021-05-27 18:30:40|83422.9|83397.9|83421.6|83396.6|83424.8|83399.8|83421.6|83396.6|22
1622140250000|2021-05-27 18:30:50|83422.4|83397.4|83424.4|83399.4|83424.7|83399.7|83421.4|83396.4|23
1622140260000|2021-05-27 18:31:00|83423.9|83398.9|83423.3|83398.3|83424.9|83399.9|83422.5|83397.5|25
1622140270000|2021-05-27 18:31:10|83422.8|83397.8|83423.1|83398.1|83423.7|83398.7|83421.7|83396.7|24
1622140280000|2021-05-27 18:31:20|83421.9|83396.9|83427.6|83402.6|83428.3|83403.3|83421.9|83396.9|41
1622140290000|2021-05-27 18:31:30|83426.6|83401.6|83426.8|83401.8|83428.4|83403.4|83426|83401|31
1622140300000|2021-05-27 18:31:40|83427.2|83402.2|83427.6|83402.6|83427.9|83402.9|83426.9|83401.9|17
1622140310000|2021-05-27 18:31:50|83426.4|83401.4|83431.4|83406.4|83431.4|83406.4|83426.4|83401.4|9
1622140320000|2021-05-27 18:32:00|83427.2|83402.2|83427.7|83402.7|83427.8|83402.8|83425|83400|19
1622140330000|2021-05-27 18:32:10|83427.2|83402.2|83427.6|83402.6|83428|83403|83427.1|83402.1|6
1622140340000|2021-05-27 18:32:20|83427.2|83402.2|83428|83403|83429.3|83404.3|83426.5|83401.5|41
1622140350000|2021-05-27 18:32:30|83428.9|83403.9|83427.7|83402.7|83430.5|83405.5|83425.2|83400.2|49
1622140360000|2021-05-27 18:32:40|83428|83403|83425.5|83400.5|83430.2|83405.2|83425.5|83400.5|24
1622140370000|2021-05-27 18:32:50|83427.7|83402.7|83428.4|83403.4|83428.7|83403.7|83427.7|83402.7|7
1622140380000|2021-05-27 18:33:00|83428.8|83403.8|83429.1|83404.1|83430.2|83405.2|83428.3|83403.3|12
1622140390000|2021-05-27 18:33:10|83429.3|83404.3|83427.7|83402.7|83429.6|83404.6|83427|83402|12
1622140400000|2021-05-27 18:33:20|83427.6|83402.6|83428.1|83403.1|83428.6|83403.6|83426.5|83401.5|18
1622140410000|2021-05-27 18:33:30|83427.8|83402.8|83427.6|83402.6|83428.9|83403.9|83425.8|83400.8|15
1622140420000|2021-05-27 18:33:40|83427.2|83402.2|83426.8|83401.8|83431|83406|83425.4|83400.4|35
1622140430000|2021-05-27 18:33:50|83426.6|83401.6|83426|83401|83430|83405|83426|83401|18
1622140440000|2021-05-27 18:34:00|83426.4|83401.4|83427.1|83402.1|83428.2|83403.2|83426|83401|19
1622140450000|2021-05-27 18:34:10|83427.4|83402.4|83428|83403|83429.1|83404.1|83424.7|83399.7|25
1622140460000|2021-05-27 18:34:20|83427.1|83402.1|83424.8|83399.8|83428.1|83403.1|83424.8|83399.8|35
1622140470000|2021-05-27 18:34:30|83424.5|83399.5|83425.6|83400.6|83426.1|83401.1|83424.5|83399.5|20
1622140480000|2021-05-27 18:34:40|83425.8|83400.8|83425.6|83400.6|83426.5|83401.5|83425.5|83400.5|16
1622140490000|2021-05-27 18:34:50|83425.9|83400.9|83424.3|83399.3|83426|83401|83424.2|83399.2|11
1622140500000|2021-05-27 18:35:00|83424.5|83399.5|83425.7|83400.7|83426.1|83401.1|83423.6|83398.6|27
1622140510000|2021-05-27 18:35:10|83425.5|83400.5|83423.9|83398.9|83425.9|83400.9|83423.1|83398.1|20
1622140520000|2021-05-27 18:35:20|83423.7|83398.7|83422.7|83397.7|83424.9|83399.9|83422.3|83397.3|19
1622140530000|2021-05-27 18:35:30|83422.6|83397.6|83424.3|83399.3|83424.9|83399.9|83421.2|83396.2|35
1622140540000|2021-05-27 18:35:40|83424.4|83399.4|83422.6|83397.6|83426.8|83401.8|83422.6|83397.6|30
1622140550000|2021-05-27 18:35:50|83423.1|83398.1|83423.5|83398.5|83427.5|83402.5|83421.9|83396.9|22
1622140560000|2021-05-27 18:36:00|83424.2|83399.2|83426.3|83401.3|83426.6|83401.6|83423.7|83398.7|23
1622140570000|2021-05-27 18:36:10|83427.2|83402.2|83424.3|83399.3|83427.2|83402.2|83424.3|83399.3|17
1622140580000|2021-05-27 18:36:20|83425|83400|83422.2|83397.2|83425.5|83400.5|83421.3|83396.3|22
1622140590000|2021-05-27 18:36:30|83422.1|83397.1|83423.8|83398.8|83424|83399|83420.3|83395.3|9
1622140600000|2021-05-27 18:36:40|83421.6|83396.6|83423.2|83398.2|83423.6|83398.6|83421.6|83396.6|17
1622140610000|2021-05-27 18:36:50|83422.1|83397.1|83426.9|83401.9|83426.9|83401.9|83422.1|83397.1|14
1622140620000|2021-05-27 18:37:00|83426.8|83401.8|83426.8|83401.8|83427.7|83402.7|83425.5|83400.5|17
1622140630000|2021-05-27 18:37:10|83426.7|83401.7|83427.3|83402.3|83428.2|83403.2|83426|83401|21
1622140640000|2021-05-27 18:37:20|83427.1|83402.1|83427.6|83402.6|83427.8|83402.8|83426.6|83401.6|17
1622140650000|2021-05-27 18:37:30|83427.7|83402.7|83427.1|83402.1|83428.3|83403.3|83425.7|83400.7|17
1622140660000|2021-05-27 18:37:40|83426.7|83401.7|83432.1|83407.1|83432.1|83407.1|83426.7|83401.7|17
1622140670000|2021-05-27 18:37:50|83431.4|83406.4|83431.5|83406.5|83432.2|83407.2|83428.9|83403.9|27
1622140680000|2021-05-27 18:38:00|83427.5|83402.5|83435.2|83410.2|83435.9|83410.9|83427.5|83402.5|35
1622140690000|2021-05-27 18:38:10|83436.1|83411.1|83437.1|83412.1|83437.9|83412.9|83434.9|83409.9|41
1622140700000|2021-05-27 18:38:20|83437.6|83412.6|83434.7|83409.7|83438.4|83413.4|83432.2|83407.2|45
1622140710000|2021-05-27 18:38:30|83434.4|83409.4|83428.9|83403.9|83435.6|83410.6|83428.9|83403.9|53
1622140720000|2021-05-27 18:38:40|83428.8|83403.8|83430.5|83405.5|83433.4|83408.4|83427.3|83402.3|50
1622140730000|2021-05-27 18:38:50|83430.6|83405.6|83428.7|83403.7|83431.8|83406.8|83427.5|83402.5|27
1622140740000|2021-05-27 18:39:00|83428.5|83403.5|83428.3|83403.3|83429.9|83404.9|83427.3|83402.3|28
1622140750000|2021-05-27 18:39:10|83428.4|83403.4|83430.2|83405.2|83431.2|83406.2|83427.7|83402.7|26
1622140760000|2021-05-27 18:39:20|83430.7|83405.7|83428.9|83403.9|83431.3|83406.3|83428.9|83403.9|23
1622140770000|2021-05-27 18:39:30|83428.3|83403.3|83431.3|83406.3|83433.3|83408.3|83428.3|83403.3|26
1622140780000|2021-05-27 18:39:40|83431.4|83406.4|83430|83405|83431.4|83406.4|83429.2|83404.2|25
1622140790000|2021-05-27 18:39:50|83430.6|83405.6|83431.4|83406.4|83431.4|83406.4|83428.4|83403.4|29
1622140800000|2021-05-27 18:40:00|83430.6|83405.6|83430.4|83405.4|83430.7|83405.7|83429.2|83404.2|30
1622140810000|2021-05-27 18:40:10|83429.9|83404.9|83430.5|83405.5|83430.5|83405.5|83428.5|83403.5|24
1622140820000|2021-05-27 18:40:20|83429.9|83404.9|83432.8|83407.8|83436.8|83411.8|83429.9|83404.9|35
1622140830000|2021-05-27 18:40:30|83432.4|83407.4|83440.4|83415.4|83441.2|83416.2|83432.4|83407.4|26
1622140840000|2021-05-27 18:40:40|83440.5|83415.5|83443|83418|83443|83418|83437.8|83412.8|27
1622140850000|2021-05-27 18:40:50|83442.9|83417.9|83438.9|83413.9|83443.7|83418.7|83438.9|83413.9|26
1622140860000|2021-05-27 18:41:00|83439.4|83414.4|83441.1|83416.1|83443.3|83418.3|83437.3|83412.3|25
1622140870000|2021-05-27 18:41:10|83442.2|83417.2|83447.4|83422.4|83447.4|83422.4|83438.4|83413.4|38
1622140880000|2021-05-27 18:41:20|83446|83421|83439.3|83414.3|83446|83421|83432.9|83407.9|53
1622140890000|2021-05-27 18:41:30|83435.5|83410.5|83440|83415|83440.4|83415.4|83433.4|83408.4|41
1622140900000|2021-05-27 18:41:40|83438.9|83413.9|83434.2|83409.2|83440.5|83415.5|83431.5|83406.5|40
1622140910000|2021-05-27 18:41:50|83434.5|83409.5|83429.9|83404.9|83436.2|83411.2|83429.9|83404.9|28
1622140920000|2021-05-27 18:42:00|83433.5|83408.5|83434.9|83409.9|83438.3|83413.3|83433|83408|32
1622140930000|2021-05-27 18:42:10|83434.8|83409.8|83433.4|83408.4|83435.2|83410.2|83429.4|83404.4|30
1622140940000|2021-05-27 18:42:20|83433.7|83408.7|83430.9|83405.9|83435.5|83410.5|83430.9|83405.9|32
1622140950000|2021-05-27 18:42:30|83432.9|83407.9|83430.7|83405.7|83437.2|83412.2|83430.2|83405.2|32
1622140960000|2021-05-27 18:42:40|83431.5|83406.5|83430.5|83405.5|83432.9|83407.9|83425.8|83400.8|45
1622140970000|2021-05-27 18:42:50|83430.4|83405.4|83431.3|83406.3|83432.2|83407.2|83430.3|83405.3|22
1622140980000|2021-05-27 18:43:00|83431.2|83406.2|83429.5|83404.5|83431.2|83406.2|83426.3|83401.3|28
1622140990000|2021-05-27 18:43:10|83431.1|83406.1|83432.7|83407.7|83433.7|83408.7|83430.2|83405.2|22
1622141000000|2021-05-27 18:43:20|83432.5|83407.5|83430.5|83405.5|83432.5|83407.5|83428.9|83403.9|27
1622141010000|2021-05-27 18:43:30|83431|83406|83429.4|83404.4|83431.1|83406.1|83427.4|83402.4|28
1622141020000|2021-05-27 18:43:40|83428.8|83403.8|83421.4|83396.4|83429.8|83404.8|83421.3|83396.3|34
1622141030000|2021-05-27 18:43:50|83421.1|83396.1|83422|83397|83424|83399|83419.5|83394.5|25
1622141040000|2021-05-27 18:44:00|83421.3|83396.3|83424.2|83399.2|83425.5|83400.5|83421.3|83396.3|15
1622141050000|2021-05-27 18:44:10|83424.1|83399.1|83422.7|83397.7|83425.5|83400.5|83421|83396|53
1622141060000|2021-05-27 18:44:20|83422.4|83397.4|83424|83399|83425.7|83400.7|83422.1|83397.1|12
1622141070000|2021-05-27 18:44:30|83424.6|83399.6|83424.7|83399.7|83430.8|83405.8|83420.7|83395.7|51
1622141080000|2021-05-27 18:44:40|83424.8|83399.8|83421.5|83396.5|83424.8|83399.8|83418.2|83393.2|47
1622141090000|2021-05-27 18:44:50|83418.7|83393.7|83420.8|83395.8|83420.9|83395.9|83415.9|83390.9|35
1622141100000|2021-05-27 18:45:00|83420.7|83395.7|83420.8|83395.8|83421.3|83396.3|83418.5|83393.5|25
1622141110000|2021-05-27 18:45:10|83420.3|83395.3|83420.8|83395.8|83422|83397|83417.3|83392.3|33
1622141120000|2021-05-27 18:45:20|83421.1|83396.1|83419.4|83394.4|83423.4|83398.4|83418.7|83393.7|49
1622141130000|2021-05-27 18:45:30|83419.2|83394.2|83421.8|83396.8|83423.9|83398.9|83419.2|83394.2|35
1622141140000|2021-05-27 18:45:40|83422|83397|83424.2|83399.2|83425.2|83400.2|83421.6|83396.6|26
1622141150000|2021-05-27 18:45:50|83424.6|83399.6|83422.9|83397.9|83425.2|83400.2|83422.8|83397.8|27
1622141160000|2021-05-27 18:46:00|83423.2|83398.2|83420.6|83395.6|83423.6|83398.6|83420.6|83395.6|26
1622141170000|2021-05-27 18:46:10|83420.8|83395.8|83421.7|83396.7|83422.9|83397.9|83420.8|83395.8|24
1622141180000|2021-05-27 18:46:20|83422.5|83397.5|83421|83396|83422.9|83397.9|83421|83396|35
1622141190000|2021-05-27 18:46:30|83421.6|83396.6|83422.5|83397.5|83423.3|83398.3|83421.1|83396.1|28
1622141200000|2021-05-27 18:46:40|83422.2|83397.2|83417.7|83392.7|83422.6|83397.6|83415.5|83390.5|40
1622141210000|2021-05-27 18:46:50|83417.8|83392.8|83418.5|83393.5|83418.8|83393.8|83417.2|83392.2|18
1622141220000|2021-05-27 18:47:00|83417.9|83392.9|83412.1|83387.1|83420.1|83395.1|83412.1|83387.1|39
1622141230000|2021-05-27 18:47:10|83415.2|83390.2|83415.6|83390.6|83416.8|83391.8|83410.9|83385.9|35
1622141240000|2021-05-27 18:47:20|83415.3|83390.3|83416.2|83391.2|83416.5|83391.5|83415.1|83390.1|31
1622141250000|2021-05-27 18:47:30|83416.5|83391.5|83416.4|83391.4|83417.2|83392.2|83415.6|83390.6|19
1622141260000|2021-05-27 18:47:40|83416.2|83391.2|83413.4|83388.4|83416.2|83391.2|83408.5|83383.5|38
1622141270000|2021-05-27 18:47:50|83414.3|83389.3|83415.1|83390.1|83416.6|83391.6|83410.1|83385.1|50
1622141280000|2021-05-27 18:48:00|83414.9|83389.9|83416.2|83391.2|83416.3|83391.3|83414.5|83389.5|38
1622141290000|2021-05-27 18:48:10|83415.2|83390.2|83414.3|83389.3|83416.1|83391.1|83414|83389|39
1622141300000|2021-05-27 18:48:20|83415|83390|83414.8|83389.8|83417|83392|83414.3|83389.3|38
1622141310000|2021-05-27 18:48:30|83416.1|83391.1|83417.4|83392.4|83419.5|83394.5|83414.4|83389.4|41
1622141320000|2021-05-27 18:48:40|83417.5|83392.5|83417.9|83392.9|83420.6|83395.6|83417.2|83392.2|42
1622141330000|2021-05-27 18:48:50|83418|83393|83415.6|83390.6|83419.6|83394.6|83414.1|83389.1|40
1622141340000|2021-05-27 18:49:00|83416|83391|83416.6|83391.6|83417.8|83392.8|83415.7|83390.7|29
1622141350000|2021-05-27 18:49:10|83416.9|83391.9|83414.1|83389.1|83417.4|83392.4|83412.8|83387.8|25
1622141360000|2021-05-27 18:49:20|83415.3|83390.3|83416.6|83391.6|83418.7|83393.7|83412|83387|50
1622141370000|2021-05-27 18:49:30|83416.4|83391.4|83416.6|83391.6|83422.5|83397.5|83408.5|83383.5|50
1622141380000|2021-05-27 18:49:40|83417.8|83392.8|83416.1|83391.1|83418.2|83393.2|83410.5|83385.5|55
1622141390000|2021-05-27 18:49:50|83417.9|83392.9|83416.4|83391.4|83418.5|83393.5|83415.3|83390.3|33
1622141400000|2021-05-27 18:50:00|83416.1|83391.1|83415.6|83390.6|83417.4|83392.4|83413.7|83388.7|27
1622141410000|2021-05-27 18:50:10|83414.8|83389.8|83411.6|83386.6|83414.8|83389.8|83407.9|83382.9|56
1622141420000|2021-05-27 18:50:20|83414.6|83389.6|83413.7|83388.7|83416.6|83391.6|83412.6|83387.6|39
1622141430000|2021-05-27 18:50:30|83413.8|83388.8|83416.2|83391.2|83417.6|83392.6|83412.7|83387.7|37
1622141440000|2021-05-27 18:50:40|83416.5|83391.5|83416.5|83391.5|83417.7|83392.7|83415.8|83390.8|28
1622141450000|2021-05-27 18:50:50|83416.8|83391.8|83417.2|83392.2|83417.8|83392.8|83416.8|83391.8|16
1622141460000|2021-05-27 18:51:00|83416.3|83391.3|83416.5|83391.5|83417|83392|83415.7|83390.7|12
1622141470000|2021-05-27 18:51:10|83416.3|83391.3|83412.1|83387.1|83416.3|83391.3|83412.1|83387.1|28
1622141480000|2021-05-27 18:51:20|83413.6|83388.6|83411.3|83386.3|83413.8|83388.8|83411.3|83386.3|19
1622141490000|2021-05-27 18:51:30|83411.4|83386.4|83412.8|83387.8|83412.9|83387.9|83411|83386|20
1622141500000|2021-05-27 18:51:40|83411.6|83386.6|83410.7|83385.7|83413.4|83388.4|83410.7|83385.7|38
1622141510000|2021-05-27 18:51:50|83411.8|83386.8|83414.3|83389.3|83415.4|83390.4|83407.3|83382.3|50
1622141520000|2021-05-27 18:52:00|83414.6|83389.6|83414.3|83389.3|83415.3|83390.3|83412.5|83387.5|28
1622141530000|2021-05-27 18:52:10|83415.3|83390.3|83414.1|83389.1|83415.4|83390.4|83412.7|83387.7|27
1622141540000|2021-05-27 18:52:20|83414.2|83389.2|83414.5|83389.5|83415.3|83390.3|83414.2|83389.2|24
1622141550000|2021-05-27 18:52:30|83415|83390|83413.8|83388.8|83415.3|83390.3|83413.3|83388.3|14
1622141560000|2021-05-27 18:52:40|83413|83388|83414.2|83389.2|83415.2|83390.2|83407.5|83382.5|48
1622141570000|2021-05-27 18:52:50|83412.7|83387.7|83414|83389|83415|83390|83412.2|83387.2|28
1622141580000|2021-05-27 18:53:00|83413.6|83388.6|83414.4|83389.4|83414.5|83389.5|83412.9|83387.9|22
1622141590000|2021-05-27 18:53:10|83413.7|83388.7|83417|83392|83418.6|83393.6|83413.1|83388.1|26
1622141600000|2021-05-27 18:53:20|83417.2|83392.2|83412.9|83387.9|83417.8|83392.8|83412.2|83387.2|28
1622141610000|2021-05-27 18:53:30|83413.5|83388.5|83414|83389|83414.1|83389.1|83412.8|83387.8|13
1622141620000|2021-05-27 18:53:40|83412.8|83387.8|83413.7|83388.7|83413.7|83388.7|83412.8|83387.8|14
1622141630000|2021-05-27 18:53:50|83414.1|83389.1|83416.7|83391.7|83419.5|83394.5|83413.4|83388.4|27
1622141640000|2021-05-27 18:54:00|83417.4|83392.4|83418.6|83393.6|83419.1|83394.1|83417|83392|25
1622141650000|2021-05-27 18:54:10|83418.3|83393.3|83417.4|83392.4|83418.7|83393.7|83416.2|83391.2|12
1622141660000|2021-05-27 18:54:20|83417.6|83392.6|83418.2|83393.2|83420.1|83395.1|83417|83392|16
1622141670000|2021-05-27 18:54:30|83418.6|83393.6|83418|83393|83418.6|83393.6|83417.3|83392.3|14
1622141680000|2021-05-27 18:54:40|83417.8|83392.8|83415.2|83390.2|83418.8|83393.8|83415.2|83390.2|34
1622141690000|2021-05-27 18:54:50|83415.4|83390.4|83416|83391|83416.7|83391.7|83414.9|83389.9|16
1622141700000|2021-05-27 18:55:00|83415.8|83390.8|83415.3|83390.3|83416.5|83391.5|83414.8|83389.8|25
1622141710000|2021-05-27 18:55:10|83415|83390|83417.6|83392.6|83419.6|83394.6|83415|83390|19
1622141720000|2021-05-27 18:55:20|83415.6|83390.6|83420.2|83395.2|83421.2|83396.2|83414.3|83389.3|28
1622141730000|2021-05-27 18:55:30|83420|83395|83418.5|83393.5|83420|83395|83415.5|83390.5|31
1622141740000|2021-05-27 18:55:40|83417.7|83392.7|83416|83391|83421.7|83396.7|83412.5|83387.5|39
1622141750000|2021-05-27 18:55:50|83416.4|83391.4|83412.2|83387.2|83417.1|83392.1|83411.8|83386.8|44
1622141760000|2021-05-27 18:56:00|83412.3|83387.3|83411.4|83386.4|83414.7|83389.7|83411.4|83386.4|30
1622141770000|2021-05-27 18:56:10|83414.9|83389.9|83413.6|83388.6|83415.4|83390.4|83413.6|83388.6|14
1622141780000|2021-05-27 18:56:20|83414.8|83389.8|83409.5|83384.5|83414.8|83389.8|83408.2|83383.2|38
1622141790000|2021-05-27 18:56:30|83409.4|83384.4|83408.4|83383.4|83410.8|83385.8|83407.3|83382.3|37
1622141800000|2021-05-27 18:56:40|83408.6|83383.6|83411.8|83386.8|83412.5|83387.5|83408|83383|32
1622141810000|2021-05-27 18:56:50|83411.5|83386.5|83411|83386|83413.9|83388.9|83411|83386|21
1622141820000|2021-05-27 18:57:00|83412.9|83387.9|83411|83386|83414.9|83389.9|83407.3|83382.3|52
1622141830000|2021-05-27 18:57:10|83410.8|83385.8|83407.5|83382.5|83410.8|83385.8|83405.2|83380.2|35
1622141840000|2021-05-27 18:57:20|83407.4|83382.4|83399.9|83374.9|83407.4|83382.4|83399.3|83374.3|45
1622141850000|2021-05-27 18:57:30|83400|83375|83403|83378|83403.6|83378.6|83399.5|83374.5|24
1622141860000|2021-05-27 18:57:40|83403.4|83378.4|83401.7|83376.7|83403.5|83378.5|83400.8|83375.8|22
1622141870000|2021-05-27 18:57:50|83401.8|83376.8|83399.2|83374.2|83404.7|83379.7|83397.6|83372.6|33
1622141880000|2021-05-27 18:58:00|83399.5|83374.5|83397.1|83372.1|83400.1|83375.1|83396.1|83371.1|39
1622141890000|2021-05-27 18:58:10|83398.5|83373.5|83397.7|83372.7|83398.5|83373.5|83396.8|83371.8|14
1622141900000|2021-05-27 18:58:20|83398|83373|83404.7|83379.7|83408.2|83383.2|83396.3|83371.3|30
1622141910000|2021-05-27 18:58:30|83404.9|83379.9|83403.4|83378.4|83406.4|83381.4|83403.2|83378.2|32
1622141920000|2021-05-27 18:58:40|83403.5|83378.5|83404.2|83379.2|83404.6|83379.6|83402.4|83377.4|25
1622141930000|2021-05-27 18:58:50|83404.1|83379.1|83409.4|83384.4|83409.4|83384.4|83403.3|83378.3|37
1622141940000|2021-05-27 18:59:00|83409.1|83384.1|83403.7|83378.7|83409.1|83384.1|83402|83377|31
1622141950000|2021-05-27 18:59:10|83404.9|83379.9|83409.1|83384.1|83412.2|83387.2|83404|83379|32
1622141960000|2021-05-27 18:59:20|83409.8|83384.8|83415.7|83390.7|83416.5|83391.5|83409.6|83384.6|30
1622141970000|2021-05-27 18:59:30|83415.4|83390.4|83414.5|83389.5|83415.8|83390.8|83413.1|83388.1|42
1622141980000|2021-05-27 18:59:40|83413.7|83388.7|83414.2|83389.2|83418.4|83393.4|83413.6|83388.6|28
1622141990000|2021-05-27 18:59:50|83414|83389|83421.1|83396.1|83422|83397|83413.1|83388.1|54
1622142000000|2021-05-27 19:00:00|83421.3|83396.3|83421|83396|83422.4|83397.4|83418.6|83393.6|33
1622142010000|2021-05-27 19:00:10|83420.7|83395.7|83414.6|83389.6|83422.6|83397.6|83412.4|83387.4|39
1622142020000|2021-05-27 19:00:20|83415.5|83390.5|83415.3|83390.3|83416.3|83391.3|83414.2|83389.2|26
1622142030000|2021-05-27 19:00:30|83416.2|83391.2|83420.3|83395.3|83420.3|83395.3|83415.5|83390.5|12
1622142040000|2021-05-27 19:00:40|83420.5|83395.5|83418.5|83393.5|83420.9|83395.9|83417.8|83392.8|17
1622142050000|2021-05-27 19:00:50|83419.3|83394.3|83419.2|83394.2|83419.3|83394.3|83418.1|83393.1|8
1622142060000|2021-05-27 19:01:00|83419|83394|83419.2|83394.2|83419.8|83394.8|83418.2|83393.2|13
1622142070000|2021-05-27 19:01:10|83419|83394|83418.9|83393.9|83419.8|83394.8|83418.5|83393.5|12
1622142080000|2021-05-27 19:01:20|83419|83394|83418.4|83393.4|83419|83394|83417.5|83392.5|20
1622142090000|2021-05-27 19:01:30|83418.5|83393.5|83419.9|83394.9|83419.9|83394.9|83418.2|83393.2|14
1622142100000|2021-05-27 19:01:40|83418.6|83393.6|83417.8|83392.8|83419.3|83394.3|83417.8|83392.8|10
1622142110000|2021-05-27 19:01:50|83417.7|83392.7|83419.8|83394.8|83424.1|83399.1|83417.1|83392.1|24
1622142120000|2021-05-27 19:02:00|83419.2|83394.2|83419.5|83394.5|83420.4|83395.4|83418.4|83393.4|28
1622142130000|2021-05-27 19:02:10|83419.4|83394.4|83430.1|83405.1|83432.5|83407.5|83419.1|83394.1|49
1622142140000|2021-05-27 19:02:20|83430.3|83405.3|83432.2|83407.2|83433.2|83408.2|83429.8|83404.8|35
1622142150000|2021-05-27 19:02:30|83431.9|83406.9|83431.3|83406.3|83434.1|83409.1|83431.1|83406.1|35
1622142160000|2021-05-27 19:02:40|83431.5|83406.5|83430.1|83405.1|83433|83408|83429.8|83404.8|30
1622142170000|2021-05-27 19:02:50|83429.4|83404.4|83431.9|83406.9|83431.9|83406.9|83428.7|83403.7|21
1622142180000|2021-05-27 19:03:00|83431.8|83406.8|83430.3|83405.3|83432.5|83407.5|83430.3|83405.3|36
1622142190000|2021-05-27 19:03:10|83431|83406|83430.6|83405.6|83431.6|83406.6|83429.6|83404.6|38
1622142200000|2021-05-27 19:03:20|83430.5|83405.5|83431|83406|83432.2|83407.2|83429.8|83404.8|41
1622142210000|2021-05-27 19:03:30|83430.3|83405.3|83431.6|83406.6|83431.9|83406.9|83429.6|83404.6|35
1622142220000|2021-05-27 19:03:40|83431.5|83406.5|83432.3|83407.3|83432.5|83407.5|83431.3|83406.3|17
1622142230000|2021-05-27 19:03:50|83432.5|83407.5|83429.7|83404.7|83432.5|83407.5|83428.2|83403.2|18
1622142240000|2021-05-27 19:04:00|83429.4|83404.4|83429.8|83404.8|83430.1|83405.1|83428.5|83403.5|23
1622142250000|2021-05-27 19:04:10|83429.7|83404.7|83428.8|83403.8|83430.1|83405.1|83428.7|83403.7|22
1622142260000|2021-05-27 19:04:20|83428.7|83403.7|83429.3|83404.3|83429.3|83404.3|83428.3|83403.3|11
1622142270000|2021-05-27 19:04:30|83426.9|83401.9|83429.3|83404.3|83429.3|83404.3|83426.9|83401.9|11
1622142280000|2021-05-27 19:04:40|83429.4|83404.4|83428.6|83403.6|83429.4|83404.4|83428|83403|14
1622142290000|2021-05-27 19:04:50|83428.1|83403.1|83431.3|83406.3|83432.7|83407.7|83428.1|83403.1|24
1622142300000|2021-05-27 19:05:00|83431.1|83406.1|83431.3|83406.3|83432|83407|83430.2|83405.2|22
1622142310000|2021-05-27 19:05:10|83432|83407|83435.2|83410.2|83435.2|83410.2|83431.2|83406.2|41
1622142320000|2021-05-27 19:05:20|83434.8|83409.8|83434.4|83409.4|83436|83411|83434.4|83409.4|34
1622142330000|2021-05-27 19:05:30|83435|83410|83435.6|83410.6|83435.7|83410.7|83434.8|83409.8|16
1622142340000|2021-05-27 19:05:40|83435.8|83410.8|83434.6|83409.6|83435.9|83410.9|83434.4|83409.4|15
1622142350000|2021-05-27 19:05:50|83434.5|83409.5|83433.3|83408.3|83435.2|83410.2|83432.8|83407.8|29
1622142360000|2021-05-27 19:06:00|83433.2|83408.2|83433.7|83408.7|83433.7|83408.7|83431.9|83406.9|22
1622142370000|2021-05-27 19:06:10|83433.6|83408.6|83434.3|83409.3|83434.3|83409.3|83433|83408|13
1622142380000|2021-05-27 19:06:20|83434.2|83409.2|83434.2|83409.2|83435.6|83410.6|83433.2|83408.2|19
1622142390000|2021-05-27 19:06:30|83433.7|83408.7|83435.7|83410.7|83436.4|83411.4|83433.4|83408.4|27
1622142400000|2021-05-27 19:06:40|83435.3|83410.3|83434.9|83409.9|83435.6|83410.6|83434.5|83409.5|19
1622142410000|2021-05-27 19:06:50|83435.1|83410.1|83439.6|83414.6|83439.7|83414.7|83434.4|83409.4|23
1622142420000|2021-05-27 19:07:00|83439.9|83414.9|83438.1|83413.1|83440.3|83415.3|83438|83413|31
1622142430000|2021-05-27 19:07:10|83438.5|83413.5|83439|83414|83439.9|83414.9|83438.2|83413.2|21
1622142440000|2021-05-27 19:07:20|83439.1|83414.1|83439.5|83414.5|83439.6|83414.6|83438.4|83413.4|9
1622142450000|2021-05-27 19:07:30|83438.4|83413.4|83437.7|83412.7|83439.2|83414.2|83436.1|83411.1|23
1622142460000|2021-05-27 19:07:40|83439|83414|83437.6|83412.6|83439.3|83414.3|83437.1|83412.1|44
1622142470000|2021-05-27 19:07:50|83438.2|83413.2|83437.3|83412.3|83439.1|83414.1|83437|83412|33
1622142480000|2021-05-27 19:08:00|83437.9|83412.9|83438.3|83413.3|83439.2|83414.2|83436.5|83411.5|49
1622142490000|2021-05-27 19:08:10|83439.2|83414.2|83441.2|83416.2|83442|83417|83437.2|83412.2|51
1622142500000|2021-05-27 19:08:20|83439.5|83414.5|83437.7|83412.7|83441|83416|83437.7|83412.7|40
1622142510000|2021-05-27 19:08:30|83438.2|83413.2|83437.1|83412.1|83439.1|83414.1|83437.1|83412.1|53
1622142520000|2021-05-27 19:08:40|83437.8|83412.8|83438.4|83413.4|83439.2|83414.2|83436.9|83411.9|30
1622142530000|2021-05-27 19:08:50|83439.6|83414.6|83438.9|83413.9|83439.7|83414.7|83438.8|83413.8|9
1622142540000|2021-05-27 19:09:00|83437.8|83412.8|83438.7|83413.7|83439.7|83414.7|83437.8|83412.8|23
1622142550000|2021-05-27 19:09:10|83438.4|83413.4|83438.5|83413.5|83439.7|83414.7|83438.4|83413.4|10
1622142560000|2021-05-27 19:09:20|83438.1|83413.1|83438.7|83413.7|83440.8|83415.8|83438|83413|39
1622142570000|2021-05-27 19:09:30|83438.5|83413.5|83439|83414|83440.2|83415.2|83437.4|83412.4|57
1622142580000|2021-05-27 19:09:40|83438.7|83413.7|83438.8|83413.8|83439.7|83414.7|83438.3|83413.3|51
1622142590000|2021-05-27 19:09:50|83439.1|83414.1|83438.2|83413.2|83439.9|83414.9|83437.6|83412.6|28
1622142600000|2021-05-27 19:10:00|83438.6|83413.6|83438.9|83413.9|83439.4|83414.4|83438.3|83413.3|37
1622142610000|2021-05-27 19:10:10|83439.5|83414.5|83439.8|83414.8|83440.1|83415.1|83438.7|83413.7|15
1622142620000|2021-05-27 19:10:20|83438|83413|83438.3|83413.3|83439.1|83414.1|83437.9|83412.9|17
1622142630000|2021-05-27 19:10:30|83438.1|83413.1|83438.4|83413.4|83440.5|83415.5|83436.8|83411.8|23
1622142640000|2021-05-27 19:10:40|83439|83414|83441.5|83416.5|83443.1|83418.1|83437.1|83412.1|37
1622142650000|2021-05-27 19:10:50|83441.3|83416.3|83443.6|83418.6|83443.6|83418.6|83440.6|83415.6|23
1622142660000|2021-05-27 19:11:00|83443|83418|83441.7|83416.7|83443|83418|83441|83416|30
1622142670000|2021-05-27 19:11:10|83442.2|83417.2|83442.1|83417.1|83443|83418|83442|83417|15
1622142680000|2021-05-27 19:11:20|83443|83418|83442.4|83417.4|83443|83418|83441.5|83416.5|9
1622142690000|2021-05-27 19:11:30|83442.5|83417.5|83440.9|83415.9|83444.2|83419.2|83440.3|83415.3|30
1622142700000|2021-05-27 19:11:40|83441.3|83416.3|83446.6|83421.6|83446.8|83421.8|83441.3|83416.3|55
1622142710000|2021-05-27 19:11:50|83446|83421|83442.9|83417.9|83446.4|83421.4|83441.9|83416.9|32
1622142720000|2021-05-27 19:12:00|83443.7|83418.7|83441.8|83416.8|83444.6|83419.6|83440.8|83415.8|36
1622142730000|2021-05-27 19:12:10|83442.1|83417.1|83441.1|83416.1|83442.1|83417.1|83440.6|83415.6|16
1622142740000|2021-05-27 19:12:20|83441.5|83416.5|83440.9|83415.9|83442.1|83417.1|83440.5|83415.5|20
1622142750000|2021-05-27 19:12:30|83441.3|83416.3|83442.1|83417.1|83442.1|83417.1|83441.2|83416.2|20
1622142760000|2021-05-27 19:12:40|83443.8|83418.8|83444.3|83419.3|83445.8|83420.8|83443.4|83418.4|34
1622142770000|2021-05-27 19:12:50|83444.5|83419.5|83444.3|83419.3|83445.2|83420.2|83443.7|83418.7|23
1622142780000|2021-05-27 19:13:00|83443.9|83418.9|83448.4|83423.4|83450.3|83425.3|83443.4|83418.4|18
1622142790000|2021-05-27 19:13:10|83448.3|83423.3|83444.7|83419.7|83448.5|83423.5|83444.1|83419.1|23
1622142800000|2021-05-27 19:13:20|83445|83420|83447.8|83422.8|83448.3|83423.3|83444.2|83419.2|29
1622142810000|2021-05-27 19:13:30|83447.5|83422.5|83445.8|83420.8|83449.9|83424.9|83445.8|83420.8|39
1622142820000|2021-05-27 19:13:40|83445.5|83420.5|83448|83423|83450.4|83425.4|83445|83420|37
1622142830000|2021-05-27 19:13:50|83447.6|83422.6|83445.1|83420.1|83448.7|83423.7|83444.9|83419.9|31
1622142840000|2021-05-27 19:14:00|83445.6|83420.6|83444.8|83419.8|83445.6|83420.6|83443.9|83418.9|22
1622142850000|2021-05-27 19:14:10|83444.5|83419.5|83443.9|83418.9|83444.5|83419.5|83442.7|83417.7|15
1622142860000|2021-05-27 19:14:20|83444.1|83419.1|83443.6|83418.6|83446.3|83421.3|83438.5|83413.5|36
1622142870000|2021-05-27 19:14:30|83444.5|83419.5|83446.2|83421.2|83446.2|83421.2|83443.7|83418.7|24
1622142880000|2021-05-27 19:14:40|83445.4|83420.4|83451.4|83426.4|83453.6|83428.6|83445.2|83420.2|23
1622142890000|2021-05-27 19:14:50|83452|83427|83454.5|83429.5|83489.9|83451.4|83445.5|83420.5|29
1622142900000|2021-05-27 19:15:00|83454.7|83429.7|83450.2|83425.2|83454.8|83429.8|83450.2|83425.2|47
1622142910000|2021-05-27 19:15:10|83449.9|83424.9|83447.5|83422.5|83452.4|83427.4|83444.3|83419.3|41
1622142920000|2021-05-27 19:15:20|83447.1|83422.1|83448.6|83423.6|83449.9|83424.9|83446.1|83421.1|31
1622142930000|2021-05-27 19:15:30|83448.5|83423.5|83448.9|83423.9|83448.9|83423.9|83446.4|83421.4|24
1622142940000|2021-05-27 19:15:40|83449.2|83424.2|83449.2|83424.2|83453.2|83428.2|83447.8|83422.8|23
1622142950000|2021-05-27 19:15:50|83449.8|83424.8|83448.8|83423.8|83450.1|83425.1|83447.5|83422.5|19
1622142960000|2021-05-27 19:16:00|83449.3|83424.3|83448.9|83423.9|83451.6|83426.6|83445.2|83420.2|46
1622142970000|2021-05-27 19:16:10|83449.3|83424.3|83447|83422|83450.2|83425.2|83446.2|83421.2|18
1622142980000|2021-05-27 19:16:20|83446.9|83421.9|83453.7|83428.7|83455.2|83430.2|83446.9|83421.9|54
1622142990000|2021-05-27 19:16:30|83452.7|83427.7|83454.9|83429.9|83455.3|83430.3|83451.6|83426.6|35
1622143000000|2021-05-27 19:16:40|83452.2|83427.2|83456.9|83431.9|83457|83432|83451.8|83426.8|25
1622143010000|2021-05-27 19:16:50|83453.8|83428.8|83456.4|83431.4|83457.5|83432.5|83451.4|83426.4|28
1622143020000|2021-05-27 19:17:00|83456.2|83431.2|83455.1|83430.1|83457.7|83432.7|83452.5|83427.5|24
1622143030000|2021-05-27 19:17:10|83455|83430|83454.1|83429.1|83456.2|83431.2|83453.2|83428.2|24
1622143040000|2021-05-27 19:17:20|83453.9|83428.9|83459.9|83434.9|83462.3|83437.3|83453.5|83428.5|44
1622143050000|2021-05-27 19:17:30|83460.4|83435.4|83459.6|83434.6|83461|83436|83459|83434|45
1622143060000|2021-05-27 19:17:40|83460.1|83435.1|83459.8|83434.8|83460.4|83435.4|83459.1|83434.1|39
1622143070000|2021-05-27 19:17:50|83459.7|83434.7|83460.7|83435.7|83460.7|83435.7|83457.8|83432.8|27
1622143080000|2021-05-27 19:18:00|83460|83435|83460.3|83435.3|83461.3|83436.3|83456.7|83431.7|38
1622143090000|2021-05-27 19:18:10|83456.6|83431.6|83457|83432|83462.5|83437.5|83455.7|83430.7|38
1622143100000|2021-05-27 19:18:20|83457.4|83432.4|83457.1|83432.1|83459.5|83434.5|83456.7|83431.7|19
1622143110000|2021-05-27 19:18:30|83457|83432|83456.5|83431.5|83457.9|83432.9|83455.8|83430.8|13
1622143120000|2021-05-27 19:18:40|83456.4|83431.4|83455.7|83430.7|83457.8|83432.8|83455.6|83430.6|9
1622143130000|2021-05-27 19:18:50|83455|83430|83460.2|83435.2|83464.5|83439.5|83455|83430|16
1622143140000|2021-05-27 19:19:00|83460|83435|83453.1|83428.1|83460|83435|83453.1|83428.1|29
1622143150000|2021-05-27 19:19:10|83454.3|83429.3|83456.2|83431.2|83456.2|83431.2|83452.6|83427.6|16
1622143160000|2021-05-27 19:19:20|83455.1|83430.1|83452.2|83427.2|83455.1|83430.1|83452.2|83427.2|12
1622143170000|2021-05-27 19:19:30|83451.9|83426.9|83454.7|83429.7|83456.7|83431.7|83451.8|83426.8|13
1622143180000|2021-05-27 19:19:40|83453.6|83428.6|83456.8|83431.8|83457.3|83432.3|83450.4|83425.4|25
1622143190000|2021-05-27 19:19:50|83454.2|83429.2|83452.9|83427.9|83454.2|83429.2|83452|83427|15
1622143200000|2021-05-27 19:20:00|83453|83428|83454.3|83429.3|83456.9|83431.9|83452.2|83427.2|38
1622143210000|2021-05-27 19:20:10|83454.6|83429.6|83456|83431|83456|83431|83452|83427|20
1622143220000|2021-05-27 19:20:20|83455.9|83430.9|83456|83431|83457.5|83432.5|83454|83429|9
1622143230000|2021-05-27 19:20:30|83455.7|83430.7|83457.6|83432.6|83458.8|83433.8|83454.6|83429.6|12
1622143240000|2021-05-27 19:20:40|83458.1|83433.1|83459.6|83434.6|83460.1|83435.1|83455.3|83430.3|27
1622143250000|2021-05-27 19:20:50|83458.4|83433.4|83459.3|83434.3|83460.2|83435.2|83457.1|83432.1|20
1622143260000|2021-05-27 19:21:00|83457.9|83432.9|83458.3|83433.3|83458.9|83433.9|83456.7|83431.7|16
1622143270000|2021-05-27 19:21:10|83457.7|83432.7|83459.8|83434.8|83459.8|83434.8|83457.7|83432.7|11
1622143280000|2021-05-27 19:21:20|83459.1|83434.1|83459.2|83434.2|83460|83435|83458.3|83433.3|6
1622143290000|2021-05-27 19:21:30|83459|83434|83455.5|83430.5|83459.1|83434.1|83452.2|83427.2|9
1622143300000|2021-05-27 19:21:40|83454.4|83429.4|83453.5|83428.5|83454.4|83429.4|83452.2|83427.2|15
1622143310000|2021-05-27 19:21:50|83453.3|83428.3|83455.3|83430.3|83455.3|83430.3|83453.3|83428.3|14
1622143320000|2021-05-27 19:22:00|83454.8|83429.8|83454|83429|83456.8|83431.8|83453.1|83428.1|29
1622143330000|2021-05-27 19:22:10|83454.6|83429.6|83455.9|83430.9|83456|83431|83454.1|83429.1|19
1622143340000|2021-05-27 19:22:20|83455.7|83430.7|83453.4|83428.4|83457|83432|83452.3|83427.3|16
1622143350000|2021-05-27 19:22:30|83453.1|83428.1|83451.1|83426.1|83453.5|83428.5|83450.5|83425.5|17
1622143360000|2021-05-27 19:22:40|83450.8|83425.8|83452.8|83427.8|83453.3|83428.3|83450.8|83425.8|10
1622143370000|2021-05-27 19:22:50|83453.4|83428.4|83447.9|83422.9|83454.9|83429.9|83446.3|83421.3|33
1622143380000|2021-05-27 19:23:00|83447.5|83422.5|83446.8|83421.8|83449.5|83424.5|83444.7|83419.7|33
1622143390000|2021-05-27 19:23:10|83447|83422|83442.3|83417.3|83447.3|83422.3|83441.8|83416.8|56
1622143400000|2021-05-27 19:23:20|83441.4|83416.4|83441.5|83416.5|83444.1|83419.1|83437.7|83412.7|61
1622143410000|2021-05-27 19:23:30|83441.7|83416.7|83439.4|83414.4|83442.7|83417.7|83438.2|83413.2|51
1622143420000|2021-05-27 19:23:40|83439.3|83414.3|83439.7|83414.7|83440.5|83415.5|83438.7|83413.7|28
1622143430000|2021-05-27 19:23:50|83440|83415|83440.1|83415.1|83440.1|83415.1|83439.7|83414.7|7
1622143440000|2021-05-27 19:24:00|83439.8|83414.8|83435.7|83410.7|83439.8|83414.8|83435.2|83410.2|28
1622143450000|2021-05-27 19:24:10|83436.1|83411.1|83434.4|83409.4|83437.9|83412.9|83434.4|83409.4|20
1622143460000|2021-05-27 19:24:20|83434.6|83409.6|83435.6|83410.6|83436.7|83411.7|83434.6|83409.6|19
1622143470000|2021-05-27 19:24:30|83435.7|83410.7|83432.3|83407.3|83437.6|83412.6|83432.2|83407.2|15
1622143480000|2021-05-27 19:24:40|83432.2|83407.2|83432.4|83407.4|83433|83408|83431.9|83406.9|12
1622143490000|2021-05-27 19:24:50|83432.6|83407.6|83435|83410|83442.3|83417.3|83431.4|83406.4|47
1622143500000|2021-05-27 19:25:00|83435.3|83410.3|83430.8|83405.8|83436.5|83411.5|83429.8|83404.8|65
1622143510000|2021-05-27 19:25:10|83430.7|83405.7|83428.7|83403.7|83431.6|83406.6|83427.4|83402.4|48
1622143520000|2021-05-27 19:25:20|83428.9|83403.9|83431.4|83406.4|83431.8|83406.8|83427.8|83402.8|57
1622143530000|2021-05-27 19:25:30|83430.5|83405.5|83431.3|83406.3|83432.1|83407.1|83429.5|83404.5|33
1622143540000|2021-05-27 19:25:40|83430.9|83405.9|83430.2|83405.2|83430.9|83405.9|83429|83404|30
1622143550000|2021-05-27 19:25:50|83430.3|83405.3|83431.6|83406.6|83431.6|83406.6|83429.6|83404.6|36
1622143560000|2021-05-27 19:26:00|83431.5|83406.5|83428.8|83403.8|83432.2|83407.2|83427.9|83402.9|58
1622143570000|2021-05-27 19:26:10|83428.2|83403.2|83436.8|83411.8|83436.8|83411.8|83428.2|83403.2|49
1622143580000|2021-05-27 19:26:20|83437.1|83412.1|83435.5|83410.5|83437.7|83412.7|83434.7|83409.7|41
1622143590000|2021-05-27 19:26:30|83435.3|83410.3|83435.8|83410.8|83437.3|83412.3|83434.8|83409.8|53
1622143600000|2021-05-27 19:26:40|83435.7|83410.7|83432.3|83407.3|83435.7|83410.7|83431.7|83406.7|32
1622143610000|2021-05-27 19:26:50|83432.7|83407.7|83432.6|83407.6|83432.9|83407.9|83431.1|83406.1|24
1622143620000|2021-05-27 19:27:00|83432.3|83407.3|83432.4|83407.4|83433|83408|83431.6|83406.6|27
1622143630000|2021-05-27 19:27:10|83432.5|83407.5|83428.8|83403.8|83432.5|83407.5|83427.7|83402.7|30
1622143640000|2021-05-27 19:27:20|83429.2|83404.2|83429.7|83404.7|83430.8|83405.8|83428.2|83403.2|26
1622143650000|2021-05-27 19:27:30|83429.5|83404.5|83430|83405|83430.1|83405.1|83428.3|83403.3|17
1622143660000|2021-05-27 19:27:40|83429.9|83404.9|83430.2|83405.2|83430.3|83405.3|83429.6|83404.6|12
1622143670000|2021-05-27 19:27:50|83430.3|83405.3|83428.8|83403.8|83431.2|83406.2|83428.5|83403.5|29
1622143680000|2021-05-27 19:28:00|83429.3|83404.3|83429.2|83404.2|83429.8|83404.8|83428.3|83403.3|12
1622143690000|2021-05-27 19:28:10|83428.6|83403.6|83430.1|83405.1|83430.1|83405.1|83427.9|83402.9|27
1622143700000|2021-05-27 19:28:20|83429.9|83404.9|83430.7|83405.7|83430.9|83405.9|83428.6|83403.6|31
1622143710000|2021-05-27 19:28:30|83429.2|83404.2|83427|83402|83430.1|83405.1|83427|83402|14
1622143720000|2021-05-27 19:28:40|83428.5|83403.5|83429.3|83404.3|83431.1|83406.1|83426.5|83401.5|26
1622143730000|2021-05-27 19:28:50|83429|83404|83429.2|83404.2|83432.1|83407.1|83428.7|83403.7|28
1622143740000|2021-05-27 19:29:00|83429.5|83404.5|83429.7|83404.7|83430.4|83405.4|83428.6|83403.6|17
1622143750000|2021-05-27 19:29:10|83429.5|83404.5|83431.9|83406.9|83431.9|83406.9|83429.5|83404.5|23
1622143760000|2021-05-27 19:29:20|83431.8|83406.8|83434.2|83409.2|83434.2|83409.2|83429.3|83404.3|18
1622143770000|2021-05-27 19:29:30|83434.6|83409.6|83432.2|83407.2|83435.6|83410.6|83428.6|83403.6|43
1622143780000|2021-05-27 19:29:40|83432.7|83407.7|83429.1|83404.1|83432.7|83407.7|83428.8|83403.8|22
1622143790000|2021-05-27 19:29:50|83429.2|83404.2|83428.3|83403.3|83429.6|83404.6|83428.2|83403.2|17
1622143800000|2021-05-27 19:30:00|83428.4|83403.4|83429.4|83404.4|83431.2|83406.2|83428|83403|27
1622143810000|2021-05-27 19:30:10|83429.8|83404.8|83426.8|83401.8|83430.5|83405.5|83424.5|83399.5|20
1622143820000|2021-05-27 19:30:20|83427.2|83402.2|83431.2|83406.2|83431.2|83406.2|83426.6|83401.6|26
1622143830000|2021-05-27 19:30:30|83430.6|83405.6|83429|83404|83430.6|83405.6|83428.8|83403.8|19
1622143840000|2021-05-27 19:30:40|83429.2|83404.2|83429.1|83404.1|83430.6|83405.6|83429.1|83404.1|11
1622143850000|2021-05-27 19:30:50|83428.9|83403.9|83430.5|83405.5|83431.5|83406.5|83428.6|83403.6|23
1622143860000|2021-05-27 19:31:00|83430.6|83405.6|83430.7|83405.7|83431.1|83406.1|83430.4|83405.4|14
1622143870000|2021-05-27 19:31:10|83430.6|83405.6|83428.4|83403.4|83431|83406|83428|83403|33
1622143880000|2021-05-27 19:31:20|83429|83404|83428.3|83403.3|83429.5|83404.5|83427.5|83402.5|34
1622143890000|2021-05-27 19:31:30|83428.2|83403.2|83428.5|83403.5|83428.8|83403.8|83427|83402|22
1622143900000|2021-05-27 19:31:40|83428.4|83403.4|83429.5|83404.5|83429.5|83404.5|83427.7|83402.7|25
1622143910000|2021-05-27 19:31:50|83429.6|83404.6|83428.7|83403.7|83430.1|83405.1|83427.1|83402.1|21
1622143920000|2021-05-27 19:32:00|83429|83404|83428|83403|83431.3|83406.3|83427.8|83402.8|25
1622143930000|2021-05-27 19:32:10|83427.9|83402.9|83428.1|83403.1|83428.8|83403.8|83426.2|83401.2|34
1622143940000|2021-05-27 19:32:20|83428.3|83403.3|83428.4|83403.4|83429|83404|83428|83403|25
1622143950000|2021-05-27 19:32:30|83428.3|83403.3|83429|83404|83429|83404|83428.1|83403.1|13
1622143960000|2021-05-27 19:32:40|83429.2|83404.2|83427.9|83402.9|83429.2|83404.2|83426.6|83401.6|25
1622143970000|2021-05-27 19:32:50|83427.7|83402.7|83427.9|83402.9|83428.4|83403.4|83427.7|83402.7|9
1622143980000|2021-05-27 19:33:00|83427.8|83402.8|83425.7|83400.7|83428.8|83403.8|83425.4|83400.4|12
1622143990000|2021-05-27 19:33:10|83426|83401|83425.7|83400.7|83426.5|83401.5|83424.7|83399.7|19
1622144000000|2021-05-27 19:33:20|83425.9|83400.9|83424.8|83399.8|83426.3|83401.3|83423.6|83398.6|20
1622144010000|2021-05-27 19:33:30|83425.1|83400.1|83425.6|83400.6|83426.9|83401.9|83424.6|83399.6|23
1622144020000|2021-05-27 19:33:40|83425.7|83400.7|83425.7|83400.7|83425.9|83400.9|83424.3|83399.3|18
1622144030000|2021-05-27 19:33:50|83425.5|83400.5|83424.3|83399.3|83426.9|83401.9|83423.5|83398.5|18
1622144040000|2021-05-27 19:34:00|83424.2|83399.2|83425.2|83400.2|83426.1|83401.1|83423.4|83398.4|33
1622144050000|2021-05-27 19:34:10|83425.4|83400.4|83423.8|83398.8|83425.4|83400.4|83423.3|83398.3|27
1622144060000|2021-05-27 19:34:20|83423.5|83398.5|83427.2|83402.2|83427.3|83402.3|83422.6|83397.6|32
1622144070000|2021-05-27 19:34:30|83426.6|83401.6|83427|83402|83428.4|83403.4|83423|83398|36
1622144080000|2021-05-27 19:34:40|83426.7|83401.7|83423.9|83398.9|83428|83403|83423.4|83398.4|23
1622144090000|2021-05-27 19:34:50|83424|83399|83429|83404|83429|83404|83423.7|83398.7|14
1622144100000|2021-05-27 19:35:00|83428.9|83403.9|83426.5|83401.5|83430.8|83405.8|83423.2|83398.2|36
1622144110000|2021-05-27 19:35:10|83426.6|83401.6|83427.2|83402.2|83427.7|83402.7|83426.3|83401.3|20
1622144120000|2021-05-27 19:35:20|83426.9|83401.9|83427.2|83402.2|83427.8|83402.8|83422.9|83397.9|18
1622144130000|2021-05-27 19:35:30|83426.7|83401.7|83427|83402|83427.5|83402.5|83422.9|83397.9|33
1622144140000|2021-05-27 19:35:40|83426.8|83401.8|83423.5|83398.5|83427.8|83402.8|83421.6|83396.6|23
1622144150000|2021-05-27 19:35:50|83424|83399|83424.5|83399.5|83425.7|83400.7|83423.2|83398.2|28
1622144160000|2021-05-27 19:36:00|83424.4|83399.4|83424.3|83399.3|83424.9|83399.9|83422.9|83397.9|28
1622144170000|2021-05-27 19:36:10|83424|83399|83423.8|83398.8|83424.5|83399.5|83423.6|83398.6|19
1622144180000|2021-05-27 19:36:20|83423.9|83398.9|83418.9|83393.9|83424.3|83399.3|83418.7|83393.7|24
1622144190000|2021-05-27 19:36:30|83420.2|83395.2|83419.2|83394.2|83422|83397|83417.7|83392.7|26
1622144200000|2021-05-27 19:36:40|83419.5|83394.5|83419.2|83394.2|83421.4|83396.4|83416.9|83391.9|19
1622144210000|2021-05-27 19:36:50|83418.9|83393.9|83417.1|83392.1|83420.7|83395.7|83416.6|83391.6|38
1622144220000|2021-05-27 19:37:00|83416.9|83391.9|83416.7|83391.7|83420.6|83395.6|83416.4|83391.4|40
1622144230000|2021-05-27 19:37:10|83417.8|83392.8|83419.2|83394.2|83419.2|83394.2|83415.5|83390.5|35
1622144240000|2021-05-27 19:37:20|83419|83394|83419.9|83394.9|83420.5|83395.5|83416.4|83391.4|33
1622144250000|2021-05-27 19:37:30|83419.2|83394.2|83419.8|83394.8|83420.5|83395.5|83415.8|83390.8|36
1622144260000|2021-05-27 19:37:40|83420.2|83395.2|83420.2|83395.2|83421|83396|83417.1|83392.1|21
1622144270000|2021-05-27 19:37:50|83419.3|83394.3|83419.4|83394.4|83421.7|83396.7|83418.8|83393.8|38
1622144280000|2021-05-27 19:38:00|83419.3|83394.3|83420|83395|83420.8|83395.8|83418.8|83393.8|37
1622144290000|2021-05-27 19:38:10|83419.8|83394.8|83424.6|83399.6|83424.8|83399.8|83419.8|83394.8|21
1622144300000|2021-05-27 19:38:20|83424.8|83399.8|83424|83399|83424.8|83399.8|83422.4|83397.4|31
1622144310000|2021-05-27 19:38:30|83423.9|83398.9|83422.6|83397.6|83424.2|83399.2|83421.3|83396.3|27
1622144320000|2021-05-27 19:38:40|83422.5|83397.5|83421.3|83396.3|83423.1|83398.1|83416.5|83391.5|45
1622144330000|2021-05-27 19:38:50|83420.8|83395.8|83419.1|83394.1|83421.6|83396.6|83413.1|83388.1|25
1622144340000|2021-05-27 19:39:00|83419.3|83394.3|83414.9|83389.9|83419.7|83394.7|83414.7|83389.7|20
1622144350000|2021-05-27 19:39:10|83414.7|83389.7|83414.5|83389.5|83418|83393|83414.5|83389.5|16
1622144360000|2021-05-27 19:39:20|83415|83390|83418.8|83393.8|83419.8|83394.8|83414.1|83389.1|43
1622144370000|2021-05-27 19:39:30|83419.8|83394.8|83417.9|83392.9|83419.8|83394.8|83417.2|83392.2|42
1622144380000|2021-05-27 19:39:40|83418.9|83393.9|83420.8|83395.8|83423|83398|83417.5|83392.5|68
1622144390000|2021-05-27 19:39:50|83420.7|83395.7|83420.6|83395.6|83423.8|83398.8|83420.6|83395.6|69
1622144400000|2021-05-27 19:40:00|83422.3|83397.3|83423.1|83398.1|83423.8|83398.8|83417.8|83392.8|70
1622144410000|2021-05-27 19:40:10|83422.3|83397.3|83421.9|83396.9|83423.8|83398.8|83421.2|83396.2|69
1622144420000|2021-05-27 19:40:20|83421.6|83396.6|83423.3|83398.3|83423.4|83398.4|83418.9|83393.9|46
1622144430000|2021-05-27 19:40:30|83422.9|83397.9|83422.7|83397.7|83424.2|83399.2|83421.9|83396.9|35
1622144440000|2021-05-27 19:40:40|83422.5|83397.5|83423.6|83398.6|83424|83399|83422.5|83397.5|16
1622144450000|2021-05-27 19:40:50|83423.7|83398.7|83422.1|83397.1|83424.3|83399.3|83421.8|83396.8|23
1622144460000|2021-05-27 19:41:00|83421.9|83396.9|83423.1|83398.1|83423.2|83398.2|83421.9|83396.9|17
1622144470000|2021-05-27 19:41:10|83423|83398|83423.1|83398.1|83423.9|83398.9|83422.7|83397.7|7
1622144480000|2021-05-27 19:41:20|83423|83398|83422|83397|83423.7|83398.7|83422|83397|17
1622144490000|2021-05-27 19:41:30|83421.9|83396.9|83424.7|83399.7|83425.2|83400.2|83421.9|83396.9|17
1622144500000|2021-05-27 19:41:40|83424.6|83399.6|83424.4|83399.4|83424.9|83399.9|83423.6|83398.6|20
1622144510000|2021-05-27 19:41:50|83424.5|83399.5|83422.9|83397.9|83424.9|83399.9|83422.9|83397.9|13
1622144520000|2021-05-27 19:42:00|83423|83398|83422.1|83397.1|83423.9|83398.9|83421|83396|17
1622144530000|2021-05-27 19:42:10|83421|83396|83422.6|83397.6|83423.1|83398.1|83420.9|83395.9|14
1622144540000|2021-05-27 19:42:20|83422.5|83397.5|83420.7|83395.7|83423|83398|83420.7|83395.7|18
1622144550000|2021-05-27 19:42:30|83421|83396|83424.3|83399.3|83456.3|83411.7|83421|83389.9|69
1622144560000|2021-05-27 19:42:40|83422.6|83397.6|83422.7|83397.7|83433.5|83402.3|83419.3|83377.5|67
1622144570000|2021-05-27 19:42:50|83422.9|83397.9|83423.8|83398.8|83423.8|83398.8|83421.7|83396.7|57
1622144580000|2021-05-27 19:43:00|83423.9|83398.9|83423.3|83398.3|83424.1|83399.1|83422.9|83397.9|44
1622144590000|2021-05-27 19:43:10|83423.2|83398.2|83425.3|83400.3|83425.7|83400.7|83423|83398|41
1622144600000|2021-05-27 19:43:20|83424.8|83399.8|83424.7|83399.7|83426.2|83401.2|83424.4|83399.4|34
1622144610000|2021-05-27 19:43:30|83423.8|83398.8|83425.2|83400.2|83425.6|83400.6|83423.6|83398.6|13
1622144620000|2021-05-27 19:43:40|83424.8|83399.8|83426.1|83401.1|83426.1|83401.1|83424.5|83399.5|19
1622144630000|2021-05-27 19:43:50|83425.9|83400.9|83421.5|83396.5|83426.5|83401.5|83421.1|83396.1|30
1622144640000|2021-05-27 19:44:00|83421.3|83396.3|83425.1|83400.1|83425.9|83400.9|83420.6|83395.6|19
1622144650000|2021-05-27 19:44:10|83424.9|83399.9|83423.4|83398.4|83425.9|83400.9|83423.4|83398.4|18
1622144660000|2021-05-27 19:44:20|83423.3|83398.3|83422.3|83397.3|83424.6|83399.6|83422.3|83397.3|25
1622144670000|2021-05-27 19:44:30|83422.5|83397.5|83423.3|83398.3|83423.7|83398.7|83422.5|83397.5|25
1622144680000|2021-05-27 19:44:40|83423.5|83398.5|83421.8|83396.8|83423.6|83398.6|83420.9|83395.9|13
1622144690000|2021-05-27 19:44:50|83422.2|83397.2|83423.5|83398.5|83425.7|83400.7|83421.4|83396.4|33
1622144700000|2021-05-27 19:45:00|83425.3|83400.3|83420|83395|83425.3|83400.3|83418|83393|46
1622144710000|2021-05-27 19:45:10|83420.1|83395.1|83420.8|83395.8|83424.7|83399.7|83419.1|83394.1|35
1622144720000|2021-05-27 19:45:20|83420.5|83395.5|83422.4|83397.4|83422.9|83397.9|83420.1|83395.1|24
1622144730000|2021-05-27 19:45:30|83422.5|83397.5|83422.2|83397.2|83423.6|83398.6|83422|83397|24
1622144740000|2021-05-27 19:45:40|83421.8|83396.8|83419.6|83394.6|83421.8|83396.8|83419.6|83394.6|15
1622144750000|2021-05-27 19:45:50|83418.7|83393.7|83445.3|83420.3|83460.3|83422.3|83418.7|83393.7|63
1622144760000|2021-05-27 19:46:00|83445.1|83420.1|83440.2|83415.2|83447.2|83422.2|83440.2|83415.2|32
1622144770000|2021-05-27 19:46:10|83442.9|83417.9|83439.5|83414.5|83443.4|83418.4|83439.4|83414.4|42
1622144780000|2021-05-27 19:46:20|83440.6|83415.6|83441.2|83416.2|83441.3|83416.3|83439.6|83414.6|27
1622144790000|2021-05-27 19:46:30|83441.1|83416.1|83440.2|83415.2|83441.3|83416.3|83440.1|83415.1|17
1622144800000|2021-05-27 19:46:40|83439.6|83414.6|83430.2|83405.2|83439.7|83414.7|83428|83403|64
1622144810000|2021-05-27 19:46:50|83429.8|83404.8|83430.6|83405.6|83431.5|83406.5|83427.5|83402.5|44
1622144820000|2021-05-27 19:47:00|83431.4|83406.4|83430.9|83405.9|83432|83407|83429.3|83404.3|33
1622144830000|2021-05-27 19:47:10|83430.8|83405.8|83431.3|83406.3|83431.7|83406.7|83430.5|83405.5|23
1622144840000|2021-05-27 19:47:20|83430.9|83405.9|83431.4|83406.4|83431.8|83406.8|83430.9|83405.9|14
1622144850000|2021-05-27 19:47:30|83431.5|83406.5|83431.5|83406.5|83432.3|83407.3|83430.8|83405.8|20
1622144860000|2021-05-27 19:47:40|83431.6|83406.6|83431.2|83406.2|83431.8|83406.8|83431.2|83406.2|12
1622144870000|2021-05-27 19:47:50|83430.9|83405.9|83431.2|83406.2|83431.4|83406.4|83430.9|83405.9|9
1622144880000|2021-05-27 19:48:00|83431.7|83406.7|83433.7|83408.7|83433.7|83408.7|83431|83406|24
1622144890000|2021-05-27 19:48:10|83433.4|83408.4|83433.6|83408.6|83433.7|83408.7|83433.2|83408.2|13
1622144900000|2021-05-27 19:48:20|83433.5|83408.5|83430.2|83405.2|83434.2|83409.2|83430.2|83405.2|21
1622144910000|2021-05-27 19:48:30|83428.9|83403.9|83431.3|83406.3|83431.3|83406.3|83428.9|83403.9|23
1622144920000|2021-05-27 19:48:40|83431|83406|83432.1|83407.1|83433.3|83408.3|83429.6|83404.6|22
1622144930000|2021-05-27 19:48:50|83432.7|83407.7|83431.4|83406.4|83432.7|83407.7|83429.9|83404.9|13
1622144940000|2021-05-27 19:49:00|83430.8|83405.8|83430.3|83405.3|83431.5|83406.5|83429|83404|22
1622144950000|2021-05-27 19:49:10|83431|83406|83430.7|83405.7|83431.4|83406.4|83430.4|83405.4|9
1622144960000|2021-05-27 19:49:20|83430.9|83405.9|83431.2|83406.2|83432.2|83407.2|83430.6|83405.6|9
1622144970000|2021-05-27 19:49:30|83431.4|83406.4|83429.4|83404.4|83432.2|83407.2|83424.9|83399.9|20
1622144980000|2021-05-27 19:49:40|83428.9|83403.9|83429|83404|83430.7|83405.7|83428.6|83403.6|13
1622144990000|2021-05-27 19:49:50|83428.7|83403.7|83442.7|83392.7|83442.7|83407.1|83427.8|83392.7|43
1622145000000|2021-05-27 19:50:00|83442.8|83392.8|83439.5|83414.5|83453.9|83414.5|83439.5|83392|40
1622145010000|2021-05-27 19:50:10|83439.9|83414.9|83440.5|83415.5|83440.7|83415.7|83439.2|83414.2|28
1622145020000|2021-05-27 19:50:20|83440.3|83415.3|83435.8|83410.8|83449.8|83415.5|83432.9|83395.2|45
1622145030000|2021-05-27 19:50:30|83435.9|83410.9|83437|83412|83437.2|83412.2|83432.6|83407.6|27
1622145040000|2021-05-27 19:50:40|83437.3|83412.3|83437.3|83412.3|83438|83413|83434.1|83409.1|53
1622145050000|2021-05-27 19:50:50|83439|83414|83435.9|83410.9|83439|83414|83435.6|83410.6|20
1622145060000|2021-05-27 19:51:00|83436.3|83411.3|83432|83407|83437.1|83412.1|83430|83405|41
1622145070000|2021-05-27 19:51:10|83432.5|83407.5|83429|83404|83433.3|83408.3|83424.5|83399.5|50
1622145080000|2021-05-27 19:51:20|83426.8|83401.8|83423.7|83398.7|83428.1|83403.1|83423.6|83398.6|27
1622145090000|2021-05-27 19:51:30|83424.6|83399.6|83424.8|83399.8|83426.2|83401.2|83423.1|83398.1|15
1622145100000|2021-05-27 19:51:40|83425.2|83400.2|83425.9|83400.9|83425.9|83400.9|83422.3|83397.3|19
1622145110000|2021-05-27 19:51:50|83425.5|83400.5|83429.6|83404.6|83429.6|83404.6|83424.7|83399.7|18
1622145120000|2021-05-27 19:52:00|83429.3|83404.3|83425.7|83400.7|83429.9|83404.9|83425.7|83400.7|5
1622145130000|2021-05-27 19:52:10|83424.5|83399.5|83426|83401|83426.1|83401.1|83424.5|83399.5|6
1622145140000|2021-05-27 19:52:20|83425|83400|83431.8|83406.8|83431.8|83406.8|83425|83400|20
1622145150000|2021-05-27 19:52:30|83432.1|83407.1|83441.7|83391.7|83442.3|83407.2|83432.1|83390.6|6
1622145160000|2021-05-27 19:52:40|83441.8|83391.8|83442.4|83392.4|83442.4|83392.4|83441.8|83391.8|7
1622145170000|2021-05-27 19:52:50|83442.1|83392.1|83444.4|83394.4|83444.5|83394.5|83442.1|83392.1|10
1622145180000|2021-05-27 19:53:00|83444.5|83394.5|83428.8|83403.8|83444.5|83404.2|83428.4|83394|12
1622145190000|2021-05-27 19:53:10|83427.5|83402.5|83431.5|83406.5|83432.1|83407.1|83427.5|83402.5|7
1622145200000|2021-05-27 19:53:20|83431.6|83406.6|83430.4|83405.4|83431.6|83406.6|83426.8|83401.8|10
1622145210000|2021-05-27 19:53:30|83430.9|83405.9|83429.7|83404.7|83430.9|83405.9|83427.7|83402.7|10
1622145220000|2021-05-27 19:53:40|83430.1|83405.1|83440.7|83390.7|83441.9|83405.1|83429.9|83390.7|9
1622145230000|2021-05-27 19:53:50|83441.1|83391.1|83437.9|83387.9|83441.5|83405.8|83426.6|83387.9|15
1622145240000|2021-05-27 19:54:00|83439|83389|83426.9|83401.9|83439|83405.8|83425.6|83389|21
1622145250000|2021-05-27 19:54:10|83426.4|83401.4|83425.9|83400.9|83427|83402|83422.6|83397.6|13
1622145260000|2021-05-27 19:54:20|83427.6|83402.6|83422.8|83397.8|83428.2|83403.2|83422.6|83397.6|21
1622145270000|2021-05-27 19:54:30|83425.4|83400.4|83424.5|83399.5|83426.9|83401.9|83422.3|83397.3|16
1622145280000|2021-05-27 19:54:40|83424.7|83399.7|83423.8|83398.8|83426.7|83401.7|83423.3|83398.3|14
1622145290000|2021-05-27 19:54:50|83423.4|83398.4|83427.4|83402.4|83444|83403.3|83423.4|83392.2|22
1622145300000|2021-05-27 19:55:00|83428|83403|83441.9|83391.9|83442.2|83409.9|83428|83389|21
1622145310000|2021-05-27 19:55:10|83441.7|83391.7|83427.3|83402.3|83441.7|83402.7|83426.5|83388.6|23
1622145320000|2021-05-27 19:55:20|83427.7|83402.7|83437.8|83387.8|83441.2|83403.2|83427.4|83387.8|17
1622145330000|2021-05-27 19:55:30|83438.2|83388.2|83433.5|83408.5|83451.5|83417.9|83427.8|83388.1|40
1622145340000|2021-05-27 19:55:40|83435.1|83410.1|83427|83402|83435.1|83410.1|83427|83402|52
1622145350000|2021-05-27 19:55:50|83427.8|83402.8|83435.9|83410.9|83435.9|83410.9|83426.8|83401.8|44
1622145360000|2021-05-27 19:56:00|83436.1|83411.1|83430.7|83380.7|83437.1|83411.1|83416.2|83376.5|43
1622145370000|2021-05-27 19:56:10|83426.2|83376.2|83434.5|83384.5|83434.5|83384.5|83426.2|83376.2|59
1622145380000|2021-05-27 19:56:20|83434.3|83384.3|83422.6|83397.6|83435|83397.9|83418|83382.6|46
1622145390000|2021-05-27 19:56:30|83422.3|83397.3|83421.5|83396.5|83446.2|83409.8|83421|83389.2|63
1622145400000|2021-05-27 19:56:40|83421.6|83396.6|83433.7|83383.7|83436.4|83397.3|83419.1|83381.1|34
1622145410000|2021-05-27 19:56:50|83434.1|83384.1|83432.6|83382.6|83435.2|83396.7|83418.6|83379.9|41
1622145420000|2021-05-27 19:57:00|83433.1|83383.1|83421.4|83396.4|83434.4|83406.1|83420.8|83382.2|57
1622145430000|2021-05-27 19:57:10|83421.6|83396.6|83424.6|83399.6|83425.2|83400.2|83421.1|83396.1|30
1622145440000|2021-05-27 19:57:20|83424.8|83399.8|83426.5|83401.5|83427.2|83402.2|83422.6|83397.6|30
1622145450000|2021-05-27 19:57:30|83426.2|83401.2|83419.9|83394.9|83429.5|83404.5|83417.1|83378.9|46
1622145460000|2021-05-27 19:57:40|83417.3|83392.3|83417.3|83392.3|83424.3|83399.3|83417.1|83392.1|23
1622145470000|2021-05-27 19:57:50|83418.2|83393.2|83423.2|83398.2|83424.3|83399.3|83414.7|83389.7|47
1622145480000|2021-05-27 19:58:00|83423|83398|83436.3|83386.3|83444.1|83409.5|83419.8|83385.3|44
1622145490000|2021-05-27 19:58:10|83436.6|83386.6|83431.2|83406.2|83436.6|83406.2|83421.8|83386.6|59
1622145500000|2021-05-27 19:58:20|83430.7|83405.7|83430.6|83405.6|83431.4|83406.4|83428.9|83403.9|40
1622145510000|2021-05-27 19:58:30|83430.5|83405.5|83443.8|83418.8|83443.8|83418.8|83428.2|83403.2|35
1622145520000|2021-05-27 19:58:40|83442.9|83417.9|83427.6|83402.6|83442.9|83417.9|83426|83390.3|49
1622145530000|2021-05-27 19:58:50|83428.5|83403.5|83422.7|83397.7|83428.5|83403.5|83422.7|83397.7|40
1622145540000|2021-05-27 19:59:00|83424.1|83399.1|83429.5|83404.5|83434.5|83409.5|83423.2|83398.2|41
1622145550000|2021-05-27 19:59:10|83428.9|83403.9|83420.3|83395.3|83430.3|83403.9|83419.4|83377.9|36
1622145560000|2021-05-27 19:59:20|83420.5|83395.5|83419|83394|83426.6|83401.6|83418|83393|48
1622145570000|2021-05-27 19:59:30|83419.1|83394.1|83412|83387|83419.1|83394.1|83411.8|83386.8|51
1622145580000|2021-05-27 19:59:40|83414.9|83389.9|83417.7|83392.7|83417.8|83392.8|83413.5|83388.5|38
1622145590000|2021-05-27 19:59:50|83418.2|83393.2|83423.4|83398.4|83423.5|83398.5|83414.5|83389.5|49
1622145600000|2021-05-27 20:00:00|83424.1|83399.1|83433.2|83408.2|83447.7|83412.6|83424.1|83385.9|70
1622145610000|2021-05-27 20:00:10|83434.4|83409.4|83435.8|83410.8|83436.6|83411.6|83434.4|83409.4|31
1622145620000|2021-05-27 20:00:20|83435.9|83410.9|83436.3|83411.3|83439.9|83414.9|83435.4|83410.4|26
1622145630000|2021-05-27 20:00:30|83436.2|83411.2|83437|83412|83438|83413|83435|83410|25
1622145640000|2021-05-27 20:00:40|83437.7|83412.7|83436.7|83411.7|83438.6|83413.6|83434.7|83409.7|43
1622145650000|2021-05-27 20:00:50|83436.9|83411.9|83437.6|83412.6|83439.2|83414.2|83434.2|83409.2|47
1622145660000|2021-05-27 20:01:00|83436|83411|83436.3|83411.3|83438.8|83413.8|83434.7|83409.7|50
1622145670000|2021-05-27 20:01:10|83436.2|83411.2|83434.1|83409.1|83436.5|83411.5|83433.2|83408.2|40
1622145680000|2021-05-27 20:01:20|83433.5|83408.5|83435.5|83410.5|83435.7|83410.7|83433.3|83408.3|27
1622145690000|2021-05-27 20:01:30|83434.7|83409.7|83438.9|83413.9|83439.1|83414.1|83434.7|83409.7|33
1622145700000|2021-05-27 20:01:40|83440.2|83415.2|83438.6|83413.6|83440.2|83415.2|83438|83413|25
1622145710000|2021-05-27 20:01:50|83438.1|83413.1|83438.4|83413.4|83439.8|83414.8|83437.7|83412.7|35
1622145720000|2021-05-27 20:02:00|83438.3|83413.3|83437.5|83412.5|83438.7|83413.7|83437.5|83412.5|26
1622145730000|2021-05-27 20:02:10|83437.7|83412.7|83433.7|83408.7|83437.7|83412.7|83433.7|83408.7|21
1622145740000|2021-05-27 20:02:20|83434.3|83409.3|83434.6|83409.6|83435.2|83410.2|83432.8|83407.8|30
1622145750000|2021-05-27 20:02:30|83434.7|83409.7|83431.9|83406.9|83434.7|83409.7|83428.6|83403.6|51
1622145760000|2021-05-27 20:02:40|83432|83407|83431.6|83406.6|83432.4|83407.4|83431.5|83406.5|20
1622145770000|2021-05-27 20:02:50|83431.4|83406.4|83431|83406|83431.7|83406.7|83430.7|83405.7|10
1622145780000|2021-05-27 20:03:00|83430.6|83405.6|83426.7|83401.7|83431.5|83406.5|83425.6|83400.6|27
1622145790000|2021-05-27 20:03:10|83426.2|83401.2|83428.2|83403.2|83429|83404|83425|83400|33
1622145800000|2021-05-27 20:03:20|83427.9|83402.9|83428.4|83403.4|83428.7|83403.7|83426.6|83401.6|30
1622145810000|2021-05-27 20:03:30|83428.3|83403.3|83427.1|83402.1|83428.3|83403.3|83426.7|83401.7|26
1622145820000|2021-05-27 20:03:40|83427.8|83402.8|83427.1|83402.1|83427.8|83402.8|83426.8|83401.8|15
1622145830000|2021-05-27 20:03:50|83427.5|83402.5|83427.5|83402.5|83428.8|83403.8|83425.9|83400.9|26
1622145840000|2021-05-27 20:04:00|83427.8|83402.8|83420.9|83395.9|83428|83403|83420.9|83395.9|46
1622145850000|2021-05-27 20:04:10|83421|83396|83419.8|83394.8|83422.4|83397.4|83419.6|83394.6|28
1622145860000|2021-05-27 20:04:20|83420.5|83395.5|83422.8|83397.8|83424.2|83399.2|83420.4|83395.4|23
1622145870000|2021-05-27 20:04:30|83423.1|83398.1|83425.3|83400.3|83425.5|83400.5|83423.1|83398.1|17
1622145880000|2021-05-27 20:04:40|83425.5|83400.5|83424.8|83399.8|83426.2|83401.2|83424.1|83399.1|25
1622145890000|2021-05-27 20:04:50|83425|83400|83421.4|83396.4|83426.1|83401.1|83421.1|83396.1|15
1622145900000|2021-05-27 20:05:00|83421.6|83396.6|83424.3|83399.3|83424.6|83399.6|83420.9|83395.9|25
1622145910000|2021-05-27 20:05:10|83424.4|83399.4|83423.8|83398.8|83425.7|83400.7|83422.5|83397.5|24
1622145920000|2021-05-27 20:05:20|83423.4|83398.4|83426.6|83401.6|83427.5|83402.5|83423.4|83398.4|23
1622145930000|2021-05-27 20:05:30|83427|83402|83428.8|83403.8|83429.3|83404.3|83425.7|83400.7|38
1622145940000|2021-05-27 20:05:40|83429|83404|83432.8|83407.8|83433.1|83408.1|83427.5|83402.5|31
1622145950000|2021-05-27 20:05:50|83432.7|83407.7|83447.3|83397.3|83449.5|83412.4|83431.3|83397.3|25
1622145960000|2021-05-27 20:06:00|83447.9|83397.9|83443.1|83418.1|83452.3|83418.1|83435.3|83397.4|63
1622145970000|2021-05-27 20:06:10|83442.1|83417.1|83456.7|83406.7|83457.1|83419.5|83439.8|83406.2|61
1622145980000|2021-05-27 20:06:20|83457.8|83407.8|83445.4|83420.4|83458.8|83423|83444.4|83405.7|50
1622145990000|2021-05-27 20:06:30|83446.6|83421.6|83441.5|83416.5|83446.6|83421.6|83441.1|83416.1|48
1622146000000|2021-05-27 20:06:40|83441.7|83416.7|83441.4|83416.4|83444|83419|83441.2|83416.2|16
1622146010000|2021-05-27 20:06:50|83442.3|83417.3|83441.7|83416.7|83444.5|83419.5|83439.9|83414.9|43
1622146020000|2021-05-27 20:07:00|83441.3|83416.3|83442.4|83417.4|83442.9|83417.9|83440.7|83415.7|42
1622146030000|2021-05-27 20:07:10|83442.6|83417.6|83444.1|83419.1|83448.4|83423.4|83442.6|83417.6|41
1622146040000|2021-05-27 20:07:20|83443.6|83418.6|83447.7|83422.7|83448.4|83423.4|83442.6|83417.6|43
1622146050000|2021-05-27 20:07:30|83448|83423|83448.2|83423.2|83448.7|83423.7|83445.4|83420.4|46
1622146060000|2021-05-27 20:07:40|83447.2|83422.2|83444.8|83419.8|83450.4|83425.4|83444.8|83419.8|46
1622146070000|2021-05-27 20:07:50|83444.6|83419.6|83439.9|83414.9|83446.3|83421.3|83439.3|83414.3|59
1622146080000|2021-05-27 20:08:00|83441.2|83416.2|83440.9|83415.9|83442.5|83417.5|83440|83415|49
1622146090000|2021-05-27 20:08:10|83440.8|83415.8|83445.6|83420.6|83446|83421|83439.2|83414.2|39
1622146100000|2021-05-27 20:08:20|83445.8|83420.8|83447.8|83422.8|83448.5|83423.5|83445.8|83420.8|32
1622146110000|2021-05-27 20:08:30|83447|83422|83450.1|83425.1|83454.1|83429.1|83447|83422|36
1622146120000|2021-05-27 20:08:40|83449.8|83424.8|83449.2|83424.2|83451|83426|83447.5|83422.5|30
1622146130000|2021-05-27 20:08:50|83448.7|83423.7|83448.1|83423.1|83449.3|83424.3|83447.8|83422.8|26
1622146140000|2021-05-27 20:09:00|83448.3|83423.3|83448.6|83423.6|83449.2|83424.2|83447.5|83422.5|14
1622146150000|2021-05-27 20:09:10|83448.7|83423.7|83448.8|83423.8|83449|83424|83447.7|83422.7|16
1622146160000|2021-05-27 20:09:20|83449|83424|83448.9|83423.9|83451|83426|83448.7|83423.7|29
1622146170000|2021-05-27 20:09:30|83448.1|83423.1|83447.8|83422.8|83449.1|83424.1|83447|83422|20
1622146180000|2021-05-27 20:09:40|83447.6|83422.6|83449.2|83424.2|83463.6|83424.6|83447.6|83411.8|15
1622146190000|2021-05-27 20:09:50|83450.7|83425.7|83452.6|83427.6|83452.6|83427.6|83449.9|83424.9|30
1622146200000|2021-05-27 20:10:00|83451.9|83426.9|83451.8|83426.8|83454|83429|83450.5|83425.5|39
1622146210000|2021-05-27 20:10:10|83451.6|83426.6|83455.5|83430.5|83470|83432.6|83451.5|83419.4|38
1622146220000|2021-05-27 20:10:20|83455.7|83430.7|83457.7|83432.7|83458.2|83433.2|83455.7|83430.7|15
1622146230000|2021-05-27 20:10:30|83457.8|83432.8|83459.5|83434.5|83459.5|83434.5|83457.1|83432.1|16
1622146240000|2021-05-27 20:10:40|83459.8|83434.8|83459|83434|83460.2|83435.2|83456.9|83431.9|43
1622146250000|2021-05-27 20:10:50|83457.7|83432.7|83460.7|83435.7|83460.7|83435.7|83456.9|83431.9|52
1622146260000|2021-05-27 20:11:00|83459.5|83434.5|83461.2|83436.2|83462.9|83437.9|83458.2|83433.2|40
1622146270000|2021-05-27 20:11:10|83461.1|83436.1|83463.3|83438.3|83463.6|83438.6|83459.5|83434.5|23
1622146280000|2021-05-27 20:11:20|83462.4|83437.4|83465|83440|83465.6|83440.6|83462.4|83437.4|31
1622146290000|2021-05-27 20:11:30|83465.2|83440.2|83473.9|83423.9|83475.9|83440.2|83465|83422.7|26
1622146300000|2021-05-27 20:11:40|83473.8|83423.8|83474.1|83424.1|83475|83425|83473.2|83423.2|22
1622146310000|2021-05-27 20:11:50|83475.1|83425.1|83473.3|83423.3|83475.1|83425.1|83472.8|83422.8|31
1622146320000|2021-05-27 20:12:00|83473.8|83423.8|83460.4|83435.4|83475.5|83438.8|83459.5|83423.1|29
1622146330000|2021-05-27 20:12:10|83459.9|83434.9|83461.8|83436.8|83463.6|83438.6|83458.7|83433.7|18
1622146340000|2021-05-27 20:12:20|83459.3|83434.3|83472.8|83422.8|83472.8|83437.5|83457.8|83420.6|20
1622146350000|2021-05-27 20:12:30|83470|83420|83474.4|83424.4|83476.2|83426.2|83470|83420|28
1622146360000|2021-05-27 20:12:40|83473.1|83423.1|83463.2|83438.2|83474|83438.2|83461.4|83423.1|21
1622146370000|2021-05-27 20:12:50|83462.2|83437.2|83463.9|83438.9|83464|83439|83462.2|83437.2|10
1622146380000|2021-05-27 20:13:00|83463.1|83438.1|83459.3|83434.3|83463.3|83438.3|83458.9|83433.9|24
1622146390000|2021-05-27 20:13:10|83459.9|83434.9|83465.3|83440.3|83465.4|83440.4|83459.9|83434.9|18
1622146400000|2021-05-27 20:13:20|83465.4|83440.4|83462.9|83437.9|83465.6|83440.6|83459.8|83434.8|22
1622146410000|2021-05-27 20:13:30|83463.7|83438.7|83461.9|83436.9|83475.2|83438.7|83459.7|83421.7|26
1622146420000|2021-05-27 20:13:40|83462.2|83437.2|83463.5|83438.5|83465.1|83440.1|83462.1|83437.1|24
1622146430000|2021-05-27 20:13:50|83463.9|83438.9|83465|83440|83465|83440|83463.8|83438.8|6
1622146440000|2021-05-27 20:14:00|83463.4|83438.4|83464.8|83439.8|83464.8|83439.8|83463|83438|17
1622146450000|2021-05-27 20:14:10|83465.3|83440.3|83464.5|83439.5|83465.9|83440.9|83463.3|83438.3|16
1622146460000|2021-05-27 20:14:20|83464.3|83439.3|83463.9|83438.9|83465.1|83440.1|83461.6|83436.6|13
1622146470000|2021-05-27 20:14:30|83463.5|83438.5|83465.9|83440.9|83466.4|83441.4|83462.5|83437.5|12
1622146480000|2021-05-27 20:14:40|83466.3|83441.3|83463.6|83438.6|83466.3|83441.3|83463.4|83438.4|14
1622146490000|2021-05-27 20:14:50|83462.6|83437.6|83466.7|83441.7|83469|83444|83461.6|83436.6|23
1622146500000|2021-05-27 20:15:00|83466|83441|83463.4|83438.4|83476.5|83443.5|83460.5|83423.6|38
1622146510000|2021-05-27 20:15:10|83462.1|83437.1|83462.1|83437.1|83465.1|83440.1|83461.9|83436.9|11
1622146520000|2021-05-27 20:15:20|83462.7|83437.7|83477.5|83427.5|83479.2|83441.7|83462.7|83426.3|60
1622146530000|2021-05-27 20:15:30|83477.7|83427.7|83475.4|83425.4|83478.3|83428.3|83474.2|83424.2|52
1622146540000|2021-05-27 20:15:40|83474.9|83424.9|83479.6|83429.6|83479.7|83429.7|83474.9|83424.9|24
1622146550000|2021-05-27 20:15:50|83478.8|83428.8|83464.9|83439.9|83480.2|83441.6|83462.9|83426|43
1622146560000|2021-05-27 20:16:00|83465.5|83440.5|83479|83429|83479|83441.2|83465.5|83426.8|36
1622146570000|2021-05-27 20:16:10|83478.8|83428.8|83476.4|83426.4|83478.9|83442.9|83464.8|83426.4|30
1622146580000|2021-05-27 20:16:20|83475.5|83425.5|83479.1|83429.1|83479.7|83429.7|83475.5|83425.5|52
1622146590000|2021-05-27 20:16:30|83478.5|83428.5|83476.5|83426.5|83479.1|83429.1|83474.1|83424.1|60
1622146600000|2021-05-27 20:16:40|83476.4|83426.4|83476.1|83426.1|83477.2|83427.2|83475.5|83425.5|24
1622146610000|2021-05-27 20:16:50|83476.2|83426.2|83477.3|83427.3|83478.2|83428.2|83475.8|83425.8|14
1622146620000|2021-05-27 20:17:00|83477.9|83427.9|83476|83426|83478.4|83428.4|83475.6|83425.6|22
1622146630000|2021-05-27 20:17:10|83476.4|83426.4|83478.4|83428.4|83478.8|83428.8|83475.3|83425.3|25
1622146640000|2021-05-27 20:17:20|83478.2|83428.2|83477.5|83427.5|83478.7|83428.7|83477.1|83427.1|14
1622146650000|2021-05-27 20:17:30|83477.3|83427.3|83476.6|83426.6|83479.8|83429.8|83474.6|83424.6|34
1622146660000|2021-05-27 20:17:40|83476.8|83426.8|83476.5|83426.5|83478.9|83441.9|83464.4|83424.8|48
1622146670000|2021-05-27 20:17:50|83475.8|83425.8|83477.2|83427.2|83479.6|83429.6|83475.7|83425.7|32
1622146680000|2021-05-27 20:18:00|83477.4|83427.4|83477.7|83427.7|83478.7|83428.7|83476.2|83426.2|28
1622146690000|2021-05-27 20:18:10|83477.6|83427.6|83479.1|83429.1|83479.6|83429.6|83477.6|83427.6|13
1622146700000|2021-05-27 20:18:20|83478.4|83428.4|83478.7|83428.7|83480.2|83430.2|83477.4|83427.4|29
1622146710000|2021-05-27 20:18:30|83478.6|83428.6|83467.6|83442.6|83479.8|83443.5|83467.3|83428.3|28
1622146720000|2021-05-27 20:18:40|83466.7|83441.7|83467.8|83442.8|83469|83444|83465.4|83440.4|18
1622146730000|2021-05-27 20:18:50|83467.4|83442.4|83469|83444|83481.2|83447|83466.3|83427.9|34
1622146740000|2021-05-27 20:19:00|83469.6|83444.6|83468|83443|83470.4|83445.4|83466.1|83441.1|48
1622146750000|2021-05-27 20:19:10|83468.3|83443.3|83466.9|83441.9|83470.6|83445.6|83466.5|83441.5|50
1622146760000|2021-05-27 20:19:20|83467.9|83442.9|83468.4|83443.4|83470.2|83445.2|83466.3|83441.3|22
1622146770000|2021-05-27 20:19:30|83467.5|83442.5|83473.6|83423.6|83473.6|83446.8|83463|83423.6|29
1622146780000|2021-05-27 20:19:40|83464.5|83439.5|83475.5|83425.5|83477.3|83439.8|83464.5|83424.5|17
1622146790000|2021-05-27 20:19:50|83463.3|83438.3|83463.9|83438.9|83464.2|83439.2|83462.7|83437.7|16
1622146800000|2021-05-27 20:20:00|83463.6|83438.6|83473.2|83448.2|83474.6|83449.6|83462.1|83437.1|28
1622146810000|2021-05-27 20:20:10|83474.7|83449.7|83474.8|83449.8|83474.8|83449.8|83471|83446|24
1622146820000|2021-05-27 20:20:20|83473.7|83448.7|83488.4|83438.4|83488.4|83450.3|83473.7|83435.6|17
1622146830000|2021-05-27 20:20:30|83486.2|83436.2|83486.1|83436.1|83486.6|83436.6|83485.7|83435.7|11
1622146840000|2021-05-27 20:20:40|83486.2|83436.2|83488.2|83438.2|83488.5|83438.5|83482.8|83432.8|38
1622146850000|2021-05-27 20:20:50|83477.4|83452.4|83475.2|83450.2|83477.7|83452.7|83472.4|83447.4|21
1622146860000|2021-05-27 20:21:00|83474.9|83449.9|83475|83450|83476.8|83451.8|83474.5|83449.5|23
1622146870000|2021-05-27 20:21:10|83489.9|83439.9|83476.2|83451.2|83490.9|83454.4|83474.5|83437.7|36
1622146880000|2021-05-27 20:21:20|83476.1|83451.1|83476.7|83451.7|83477.1|83452.1|83475.6|83450.6|11
1622146890000|2021-05-27 20:21:30|83476.1|83451.1|83476.8|83451.8|83477.6|83452.6|83474.8|83449.8|15
1622146900000|2021-05-27 20:21:40|83477.5|83452.5|83477.5|83452.5|83491.4|83453.7|83476.6|83439.5|19
1622146910000|2021-05-27 20:21:50|83477.7|83452.7|83476.9|83451.9|83478.1|83453.1|83476.3|83451.3|14
1622146920000|2021-05-27 20:22:00|83477.6|83452.6|83477.1|83452.1|83477.7|83452.7|83476|83451|13
1622146930000|2021-05-27 20:22:10|83477|83452|83476.3|83451.3|83480.6|83455.6|83476.3|83451.3|31
1622146940000|2021-05-27 20:22:20|83475.6|83450.6|83477.7|83452.7|83487.3|83454.6|83475.6|83437.3|10
1622146950000|2021-05-27 20:22:30|83477.3|83452.3|83476.5|83451.5|83477.9|83452.9|83476|83451|22
1622146960000|2021-05-27 20:22:40|83476.9|83451.9|83477.2|83452.2|83477.5|83452.5|83475.6|83450.6|9
1622146970000|2021-05-27 20:22:50|83491|83441|83491.5|83441.5|83491.5|83454|83476.7|83438.7|15
1622146980000|2021-05-27 20:23:00|83489.6|83439.6|83480.9|83455.9|83490.7|83457.9|83479.8|83438.9|25
1622146990000|2021-05-27 20:23:10|83482.7|83457.7|83484.2|83459.2|83484.2|83459.2|83482.3|83457.3|27
1622147000000|2021-05-27 20:23:20|83484.5|83459.5|83483.4|83458.4|83498.6|83463.5|83482.9|83445.4|38
1622147010000|2021-05-27 20:23:30|83483.2|83458.2|83483.2|83458.2|83484.1|83459.1|83482.3|83457.3|17
1622147020000|2021-05-27 20:23:40|83483.8|83458.8|83483.2|83458.2|83483.8|83458.8|83482.4|83457.4|8
1622147030000|2021-05-27 20:23:50|83483.1|83458.1|83481.2|83456.2|83484.6|83459.6|83481.2|83456.2|9
1622147040000|2021-05-27 20:24:00|83484.5|83459.5|83483.8|83458.8|83485.7|83460.7|83482.3|83457.3|22
1622147050000|2021-05-27 20:24:10|83483|83458|83501.6|83451.6|83501.8|83463.9|83483|83445.3|30
1622147060000|2021-05-27 20:24:20|83500.1|83450.1|83489.8|83464.8|83500.6|83464.8|83488.7|83447.6|21
1622147070000|2021-05-27 20:24:30|83491.7|83466.7|83497.6|83447.6|83502.6|83466.7|83491.7|83447|18
1622147080000|2021-05-27 20:24:40|83497.1|83447.1|83497.8|83447.8|83497.8|83447.8|83496.2|83446.2|16
1622147090000|2021-05-27 20:24:50|83496.9|83446.9|83496.3|83446.3|83497.6|83447.6|83495.7|83445.7|8
1622147100000|2021-05-27 20:25:00|83484.5|83459.5|83487.4|83462.4|83487.4|83462.4|83483.9|83458.9|16
1622147110000|2021-05-27 20:25:10|83501.9|83451.9|83487|83462|83501.9|83462|83484.2|83446.2|24
1622147120000|2021-05-27 20:25:20|83486.9|83461.9|83484.7|83459.7|83500.8|83463.6|83483.6|83448.3|19
1622147130000|2021-05-27 20:25:30|83487|83462|83501.6|83451.6|83502.8|83464.9|83486.6|83448.3|26
1622147140000|2021-05-27 20:25:40|83501.4|83451.4|83499.1|83449.1|83502.9|83452.9|83498.9|83448.9|23
1622147150000|2021-05-27 20:25:50|83499.2|83449.2|83498.4|83448.4|83499.9|83449.9|83497.9|83447.9|19
1622147160000|2021-05-27 20:26:00|83498.9|83448.9|83488.1|83463.1|83503.8|83463.4|83485.8|83447.8|23
1622147170000|2021-05-27 20:26:10|83488.8|83463.8|83485|83460|83489.3|83464.3|83484.4|83459.4|14
1622147180000|2021-05-27 20:26:20|83487.4|83462.4|83487.3|83462.3|83487.8|83462.8|83484|83459|17
1622147190000|2021-05-27 20:26:30|83486|83461|83484.7|83459.7|83487.1|83462.1|83484.7|83459.7|12
1622147200000|2021-05-27 20:26:40|83484.8|83459.8|83485.4|83460.4|83487.2|83462.2|83484.5|83459.5|15
1622147210000|2021-05-27 20:26:50|83485.8|83460.8|83484.2|83459.2|83489|83464|83484.2|83459.2|27
1622147220000|2021-05-27 20:27:00|83491.1|83466.1|83483.4|83458.4|83491.1|83466.1|83483|83458|26
1622147230000|2021-05-27 20:27:10|83484.7|83459.7|83486.3|83461.3|83486.7|83461.7|83484.7|83459.7|17
1622147240000|2021-05-27 20:27:20|83486.7|83461.7|83485.7|83460.7|83487.2|83462.2|83485.7|83460.7|10
1622147250000|2021-05-27 20:27:30|83487.1|83462.1|83483.4|83458.4|83487.8|83462.8|83483.4|83458.4|8
1622147260000|2021-05-27 20:27:40|83483.1|83458.1|83486.3|83461.3|83486.9|83461.9|83483.1|83458.1|16
1622147270000|2021-05-27 20:27:50|83483.9|83458.9|83484.2|83459.2|83491.3|83466.3|83483.1|83458.1|19
1622147280000|2021-05-27 20:28:00|83485.1|83460.1|83489.9|83464.9|83499.7|83464.9|83484.8|83449.7|28
1622147290000|2021-05-27 20:28:10|83485.8|83460.8|83483.3|83458.3|83488.4|83463.4|83483.3|83458.3|28
1622147300000|2021-05-27 20:28:20|83484.6|83459.6|83484.3|83459.3|83485|83460|83483.2|83458.2|10
1622147310000|2021-05-27 20:28:30|83484.2|83459.2|83485.4|83460.4|83488.5|83463.5|83482.7|83457.7|15
1622147320000|2021-05-27 20:28:40|83498|83448|83484|83459|83498|83462.1|83483.4|83445.5|12
1622147330000|2021-05-27 20:28:50|83485.1|83460.1|83485.6|83460.6|83486.3|83461.3|83483.9|83458.9|14
1622147340000|2021-05-27 20:29:00|83483.3|83458.3|83484.2|83459.2|83486.7|83461.7|83482.1|83457.1|25
1622147350000|2021-05-27 20:29:10|83489.1|83464.1|83482.5|83457.5|83498.7|83464.1|83482.5|83444.6|28
1622147360000|2021-05-27 20:29:20|83483.4|83458.4|83485.6|83460.6|83486.1|83461.1|83483.4|83458.4|21
1622147370000|2021-05-27 20:29:30|83484.9|83459.9|83485.2|83460.2|83486.3|83461.3|83484.1|83459.1|26
1622147380000|2021-05-27 20:29:40|83489.2|83464.2|83482.9|83457.9|83489.4|83464.4|83481.3|83456.3|25
1622147390000|2021-05-27 20:29:50|83482.5|83457.5|83480.1|83455.1|83483.6|83458.6|83480.1|83455.1|26
1622147400000|2021-05-27 20:30:00|83479.8|83454.8|83492.2|83442.2|83495.3|83457.7|83479.8|83440.5|27
1622147410000|2021-05-27 20:30:10|83491.6|83441.6|83493.4|83443.4|83496.6|83446.6|83489.8|83439.8|33
1622147420000|2021-05-27 20:30:20|83492.1|83442.1|83494.5|83444.5|83494.7|83459.5|83481.5|83442.1|27
1622147430000|2021-05-27 20:30:30|83494.7|83444.7|83495.3|83445.3|83495.3|83445.3|83490.5|83440.5|21
1622147440000|2021-05-27 20:30:40|83494.1|83444.1|83481.7|83456.7|83495.5|83457.9|83479.2|83439.9|23
1622147450000|2021-05-27 20:30:50|83480.7|83455.7|83481|83456|83494.3|83460.2|83480.7|83439.8|32
1622147460000|2021-05-27 20:31:00|83491.4|83441.4|83491.9|83441.9|83495.6|83445.6|83487.5|83437.5|29
1622147470000|2021-05-27 20:31:10|83490|83440|83494|83444|83494.3|83444.3|83490|83440|25
1622147480000|2021-05-27 20:31:20|83490.6|83440.6|83490.6|83440.6|83491.8|83441.8|83487.3|83437.3|53
1622147490000|2021-05-27 20:31:30|83490.8|83440.8|83493|83443|83496|83446|83490.4|83440.4|45
1622147500000|2021-05-27 20:31:40|83492.9|83442.9|83481.9|83456.9|83493.8|83456.9|83479.6|83442.3|28
1622147510000|2021-05-27 20:31:50|83482.5|83457.5|83481.1|83456.1|83493.9|83457.5|83479.2|83441.4|31
1622147520000|2021-05-27 20:32:00|83480.8|83455.8|83482.4|83457.4|83483.5|83458.5|83480.1|83455.1|53
1622147530000|2021-05-27 20:32:10|83482|83457|83481.2|83456.2|83482.5|83457.5|83480.1|83455.1|35
1622147540000|2021-05-27 20:32:20|83481|83456|83482|83457|83482.2|83457.2|83481|83456|10
1622147550000|2021-05-27 20:32:30|83481.1|83456.1|83477.8|83452.8|83491.9|83457.2|83477.8|83439.5|41
1622147560000|2021-05-27 20:32:40|83478.2|83453.2|83490.3|83440.3|83490.6|83454.1|83476.5|83439.1|21
1622147570000|2021-05-27 20:32:50|83490.4|83440.4|83490.4|83440.4|83491|83441|83487.9|83437.9|27
1622147580000|2021-05-27 20:33:00|83489.9|83439.9|83489.4|83439.4|83490.4|83440.4|83488|83438|17
1622147590000|2021-05-27 20:33:10|83490.1|83440.1|83490.6|83440.6|83491.2|83441.2|83489.9|83439.9|12
1622147600000|2021-05-27 20:33:20|83491.1|83441.1|83483.3|83433.3|83491.1|83441.1|83481.6|83431.6|32
1622147610000|2021-05-27 20:33:30|83483.7|83433.7|83486.8|83436.8|83487.3|83437.3|83482.6|83432.6|28
1622147620000|2021-05-27 20:33:40|83487.7|83437.7|83487|83437|83488.8|83438.8|83485.5|83435.5|14
1622147630000|2021-05-27 20:33:50|83487.1|83437.1|83485|83435|83489.3|83439.3|83484.2|83434.2|15
1622147640000|2021-05-27 20:34:00|83484.4|83434.4|83479.3|83454.3|83492|83454.6|83478.9|83434.3|34
1622147650000|2021-05-27 20:34:10|83479.1|83454.1|83487.6|83437.6|83488|83454.1|83474.2|83432.2|51
1622147660000|2021-05-27 20:34:20|83484|83434|83487.1|83437.1|83487.5|83451.6|83471.4|83431|74
1622147670000|2021-05-27 20:34:30|83483.5|83433.5|83484.7|83434.7|83487.5|83448|83471.3|83429.5|66
1622147680000|2021-05-27 20:34:40|83486.6|83436.6|83484.7|83434.7|83488.6|83438.6|83481.4|83431.4|66
1622147690000|2021-05-27 20:34:50|83483.4|83433.4|83485|83435|83488.5|83438.5|83481.6|83431.6|66
1622147700000|2021-05-27 20:35:00|83486.2|83436.2|83485.5|83435.5|83489.4|83450|83472.1|83431.9|62
1622147710000|2021-05-27 20:35:10|83486.5|83436.5|83481.9|83431.9|83489.4|83447.3|83470.8|83428.1|64
1622147720000|2021-05-27 20:35:20|83483.4|83433.4|83473.1|83448.1|83487.2|83449|83469.8|83432.2|60
1622147730000|2021-05-27 20:35:30|83473.9|83448.9|83488.3|83438.3|83488.3|83448.9|83468.1|83430|63
1622147740000|2021-05-27 20:35:40|83485.2|83435.2|83486|83436|83489.5|83451.8|83472.3|83432.4|62
1622147750000|2021-05-27 20:35:50|83485.9|83435.9|83488.6|83438.6|83489|83449.9|83470.9|83433.2|67
1622147760000|2021-05-27 20:36:00|83488|83438|83485.1|83435.1|83488.3|83450.3|83470.9|83432.8|69
1622147770000|2021-05-27 20:36:10|83484.2|83434.2|83486.9|83436.9|83488.6|83438.6|83482.4|83432.4|53
1622147780000|2021-05-27 20:36:20|83486.5|83436.5|83485.4|83435.4|83489.9|83439.9|83483.3|83433.3|57
1622147790000|2021-05-27 20:36:30|83484.7|83434.7|83484.7|83434.7|83488|83438|83483.1|83433.1|67
1622147800000|2021-05-27 20:36:40|83484.3|83434.3|83490.9|83440.9|83493.6|83443.6|83484.3|83434.3|65
1622147810000|2021-05-27 20:36:50|83492.5|83442.5|83489.7|83439.7|83494.6|83444.6|83486.7|83436.7|68
1622147820000|2021-05-27 20:37:00|83490.6|83440.6|83491.2|83441.2|83492.6|83442.6|83488.9|83438.9|63
1622147830000|2021-05-27 20:37:10|83492.7|83442.7|83478.2|83453.2|83492.8|83456.5|83475.4|83437.9|63
1622147840000|2021-05-27 20:37:20|83492.7|83442.7|83491.6|83441.6|83493.7|83456.3|83479.1|83434.9|72
1622147850000|2021-05-27 20:37:30|83491.2|83441.2|83492.9|83442.9|83494.9|83444.9|83488|83438|69
1622147860000|2021-05-27 20:37:40|83492.8|83442.8|83489.7|83439.7|83496.7|83446.7|83485.6|83435.6|73
1622147870000|2021-05-27 20:37:50|83490.3|83440.3|83494.5|83444.5|83498.9|83448.9|83489.5|83439.5|69
1622147880000|2021-05-27 20:38:00|83495|83445|83500.9|83450.9|83503.6|83453.6|83489.8|83439.8|47
1622147890000|2021-05-27 20:38:10|83501.2|83451.2|83496|83446|83503.4|83453.4|83495.9|83445.9|28
1622147900000|2021-05-27 20:38:20|83497.7|83447.7|83494.5|83444.5|83503.9|83453.9|83492.5|83442.5|65
1622147910000|2021-05-27 20:38:30|83493.8|83443.8|83495.6|83445.6|83500.1|83450.1|83493.8|83443.8|50
1622147920000|2021-05-27 20:38:40|83495|83445|83500|83450|83501.6|83451.6|83495|83445|64
1622147930000|2021-05-27 20:38:50|83500.6|83450.6|83498.9|83448.9|83501.9|83451.9|83498.5|83448.5|32
1622147940000|2021-05-27 20:39:00|83499.2|83449.2|83503.2|83453.2|83503.3|83453.3|83498.1|83448.1|51
1622147950000|2021-05-27 20:39:10|83501|83451|83500.9|83450.9|83504.7|83454.7|83500.8|83450.8|18
1622147960000|2021-05-27 20:39:20|83501.5|83451.5|83502.4|83452.4|83503.3|83453.3|83501.5|83451.5|19
1622147970000|2021-05-27 20:39:30|83503.4|83453.4|83504.1|83454.1|83504.6|83454.6|83502.6|83452.6|16
1622147980000|2021-05-27 20:39:40|83503.4|83453.4|83503|83453|83505.9|83455.9|83500.6|83450.6|34
1622147990000|2021-05-27 20:39:50|83502.6|83452.6|83504.7|83454.7|83505.1|83455.1|83501.4|83451.4|31
1622148000000|2021-05-27 20:40:00|83504.5|83454.5|83500.3|83450.3|83504.9|83454.9|83500.3|83450.3|26
1622148010000|2021-05-27 20:40:10|83500.7|83450.7|83505.7|83455.7|83507.1|83457.1|83500.7|83450.7|25
1622148020000|2021-05-27 20:40:20|83505.4|83455.4|83502.1|83452.1|83506.5|83456.5|83502.1|83452.1|41
1622148030000|2021-05-27 20:40:30|83502.5|83452.5|83501.8|83451.8|83503.8|83453.8|83501.6|83451.6|26
1622148040000|2021-05-27 20:40:40|83502.4|83452.4|83503.2|83453.2|83504.1|83454.1|83502.2|83452.2|37
1622148050000|2021-05-27 20:40:50|83502.9|83452.9|83502.8|83452.8|83504.5|83454.5|83501.3|83451.3|37
1622148060000|2021-05-27 20:41:00|83502.9|83452.9|83502.7|83452.7|83504.7|83454.7|83501|83451|36
1622148070000|2021-05-27 20:41:10|83501.5|83451.5|83501.5|83451.5|83503.8|83453.8|83500.6|83450.6|16
1622148080000|2021-05-27 20:41:20|83501.1|83451.1|83503|83453|83505.2|83455.2|83500.3|83450.3|29
1622148090000|2021-05-27 20:41:30|83501.2|83451.2|83504|83454|83505.2|83455.2|83501.2|83451.2|23
1622148100000|2021-05-27 20:41:40|83504.5|83454.5|83504.1|83454.1|83505|83455|83502.4|83452.4|14
1622148110000|2021-05-27 20:41:50|83504.6|83454.6|83502.6|83452.6|83505.3|83455.3|83502.3|83452.3|18
1622148120000|2021-05-27 20:42:00|83503.1|83453.1|83504.5|83454.5|83507.2|83457.2|83501.3|83451.3|41
1622148130000|2021-05-27 20:42:10|83504.3|83454.3|83503.2|83453.2|83505.4|83455.4|83500.2|83450.2|42
1622148140000|2021-05-27 20:42:20|83503.5|83453.5|83504.3|83454.3|83504.3|83454.3|83501|83451|11
1622148150000|2021-05-27 20:42:30|83502.1|83452.1|83503.9|83453.9|83504.6|83454.6|83502.1|83452.1|10
1622148160000|2021-05-27 20:42:40|83504|83454|83505.6|83455.6|83507.3|83457.3|83502|83452|17
1622148170000|2021-05-27 20:42:50|83504.5|83454.5|83507.1|83457.1|83507.1|83457.1|83499.3|83449.3|44
1622148180000|2021-05-27 20:43:00|83506.5|83456.5|83506.8|83456.8|83508.4|83471.3|83493.4|83455|26
1622148190000|2021-05-27 20:43:10|83504.4|83454.4|83505.1|83455.1|83508|83458|83504.4|83454.4|23
1622148200000|2021-05-27 20:43:20|83504.7|83454.7|83504.8|83454.8|83506.5|83456.5|83504.7|83454.7|18
1622148210000|2021-05-27 20:43:30|83505.1|83455.1|83506.4|83456.4|83506.6|83456.6|83504.3|83454.3|20
1622148220000|2021-05-27 20:43:40|83506.5|83456.5|83506.3|83456.3|83506.5|83456.5|83505|83455|18
1622148230000|2021-05-27 20:43:50|83505.3|83455.3|83502.3|83452.3|83506.4|83456.4|83500.4|83450.4|27
1622148240000|2021-05-27 20:44:00|83504.3|83454.3|83506.6|83456.6|83506.6|83456.6|83502.6|83452.6|9
1622148250000|2021-05-27 20:44:10|83507|83457|83501.3|83451.3|83507|83457|83500.4|83450.4|8
1622148260000|2021-05-27 20:44:20|83501.4|83451.4|83502.3|83452.3|83504|83454|83500.4|83450.4|18
1622148270000|2021-05-27 20:44:30|83502|83452|83501.9|83451.9|83503.1|83453.1|83499.3|83449.3|15
1622148280000|2021-05-27 20:44:40|83501.7|83451.7|83500.9|83450.9|83502.3|83452.3|83500.9|83450.9|11
1622148290000|2021-05-27 20:44:50|83503|83453|83502|83452|83503.8|83453.8|83502|83452|5
1622148300000|2021-05-27 20:45:00|83502.3|83452.3|83503.1|83453.1|83503.6|83453.6|83497.1|83447.1|26
1622148310000|2021-05-27 20:45:10|83503.3|83453.3|83501.9|83451.9|83503.5|83453.5|83501.7|83451.7|20
1622148320000|2021-05-27 20:45:20|83502.1|83452.1|83502.5|83452.5|83502.8|83452.8|83501.9|83451.9|11
1622148330000|2021-05-27 20:45:30|83502.7|83452.7|83502.5|83452.5|83502.7|83452.7|83497.9|83447.9|12
1622148340000|2021-05-27 20:45:40|83502.4|83452.4|83504.1|83454.1|83504.4|83454.4|83502.2|83452.2|10
1622148350000|2021-05-27 20:45:50|83504.2|83454.2|83496.5|83446.5|83504.4|83454.4|83496.5|83446.5|12
1622148360000|2021-05-27 20:46:00|83498.2|83448.2|83502.9|83452.9|83502.9|83452.9|83498.2|83448.2|20
1622148370000|2021-05-27 20:46:10|83502.1|83452.1|83501.2|83451.2|83502.1|83452.1|83495.2|83445.2|7
1622148380000|2021-05-27 20:46:20|83501|83451|83500.8|83450.8|83501.1|83451.1|83499.2|83449.2|9
1622148390000|2021-05-27 20:46:30|83503|83453|83506.7|83456.7|83507.2|83457.2|83500.7|83450.7|22
1622148400000|2021-05-27 20:46:40|83507.8|83457.8|83506.1|83456.1|83507.8|83457.8|83505.9|83455.9|8
1622148410000|2021-05-27 20:46:50|83499.5|83449.5|83498.2|83448.2|83503.7|83453.7|83496.1|83446.1|25
1622148420000|2021-05-27 20:47:00|83501.5|83451.5|83504.2|83454.2|83505.1|83455.1|83499.4|83449.4|16
1622148430000|2021-05-27 20:47:10|83503.7|83453.7|83503.1|83453.1|83503.7|83453.7|83502.9|83452.9|5
1622148440000|2021-05-27 20:47:20|83502.8|83452.8|83506|83456|83506.8|83456.8|83502.8|83452.8|6
1622148450000|2021-05-27 20:47:30|83499.8|83449.8|83507|83457|83509.6|83459.6|83499.8|83449.8|12
1622148460000|2021-05-27 20:47:40|83507.2|83457.2|83505.5|83455.5|83507.2|83457.2|83503.9|83453.9|17
1622148470000|2021-05-27 20:47:50|83500.9|83450.9|83506.5|83456.5|83507.2|83457.2|83500.9|83450.9|32
1622148480000|2021-05-27 20:48:00|83506.8|83456.8|83504.9|83454.9|83506.8|83456.8|83504.9|83454.9|16
1622148490000|2021-05-27 20:48:10|83504.2|83454.2|83501.2|83451.2|83504.2|83454.2|83499.7|83449.7|4
1622148500000|2021-05-27 20:48:20|83501.6|83451.6|83504.8|83454.8|83507|83457|83501.6|83451.6|10
1622148510000|2021-05-27 20:48:30|83496.3|83446.3|83503.9|83453.9|83503.9|83453.9|83496.3|83446.3|7
1622148520000|2021-05-27 20:48:40|83503.8|83453.8|83504.1|83454.1|83504.1|83454.1|83502.3|83452.3|4
1622148530000|2021-05-27 20:48:50|83505.9|83455.9|83505.8|83455.8|83506.8|83456.8|83505.8|83455.8|5
1622148540000|2021-05-27 20:49:00|83507.3|83457.3|83503.3|83453.3|83507.9|83457.9|83503.3|83453.3|9
1622148550000|2021-05-27 20:49:10|83506.4|83456.4|83508.7|83458.7|83510.2|83460.2|83506.4|83456.4|15
1622148560000|2021-05-27 20:49:20|83508.4|83458.4|83508.6|83458.6|83510.3|83460.3|83505.3|83455.3|29
1622148570000|2021-05-27 20:49:30|83508.5|83458.5|83508.5|83458.5|83510|83460|83508.5|83458.5|10
1622148580000|2021-05-27 20:49:40|83508.2|83458.2|83506.4|83456.4|83508.3|83458.3|83505.8|83455.8|13
1622148590000|2021-05-27 20:49:50|83506.9|83456.9|83508.3|83458.3|83508.4|83458.4|83506.3|83456.3|7
1622148600000|2021-05-27 20:50:00|83507.9|83457.9|83506.5|83456.5|83508.8|83458.8|83504.3|83454.3|37
1622148610000|2021-05-27 20:50:10|83506|83456|83506|83456|83507.1|83457.1|83505.6|83455.6|14
1622148620000|2021-05-27 20:50:20|83505.6|83455.6|83505.9|83455.9|83508.1|83458.1|83505.6|83455.6|9
1622148630000|2021-05-27 20:50:30|83506|83456|83503.4|83453.4|83507.5|83457.5|83502.3|83452.3|29
1622148640000|2021-05-27 20:50:40|83504.4|83454.4|83509.5|83459.5|83509.5|83459.5|83504.3|83454.3|10
1622148650000|2021-05-27 20:50:50|83509.8|83459.8|83506.4|83456.4|83510|83460|83505.5|83455.5|17
1622148660000|2021-05-27 20:51:00|83507|83457|83500.8|83450.8|83507|83457|83497|83447|39
1622148670000|2021-05-27 20:51:10|83500.6|83450.6|83497.7|83447.7|83503.9|83453.9|83494.8|83444.8|43
1622148680000|2021-05-27 20:51:20|83497.6|83447.6|83496.2|83446.2|83501.1|83451.1|83491.5|83441.5|39
1622148690000|2021-05-27 20:51:30|83495.1|83445.1|83496.7|83446.7|83497.3|83447.3|83493.6|83443.6|25
1622148700000|2021-05-27 20:51:40|83497.2|83447.2|83496.5|83446.5|83497.2|83447.2|83495.7|83445.7|11
1622148710000|2021-05-27 20:51:50|83497.1|83447.1|83497.2|83447.2|83497.4|83447.4|83490.6|83440.6|8
1622148720000|2021-05-27 20:52:00|83496.4|83446.4|83498.5|83448.5|83504.2|83454.2|83496|83446|36
1622148730000|2021-05-27 20:52:10|83498.3|83448.3|83500.5|83450.5|83501.5|83451.5|83498.2|83448.2|18
1622148740000|2021-05-27 20:52:20|83500.4|83450.4|83502.5|83452.5|83502.9|83452.9|83498.8|83448.8|19
1622148750000|2021-05-27 20:52:30|83503.5|83453.5|83502|83452|83503.5|83453.5|83498.2|83448.2|16
1622148760000|2021-05-27 20:52:40|83503.3|83453.3|83502.2|83452.2|83503.3|83453.3|83499|83449|30
1622148770000|2021-05-27 20:52:50|83502.8|83452.8|83503.4|83453.4|83505.6|83455.6|83502.2|83452.2|10
1622148780000|2021-05-27 20:53:00|83503.3|83453.3|83499.9|83449.9|83503.8|83453.8|83498.7|83448.7|22
1622148790000|2021-05-27 20:53:10|83500|83450|83500.3|83450.3|83501.1|83451.1|83499.5|83449.5|21
1622148800000|2021-05-27 20:53:20|83500|83450|83498|83448|83500.7|83450.7|83497.2|83447.2|11
1622148810000|2021-05-27 20:53:30|83498.4|83448.4|83498.8|83448.8|83501.7|83451.7|83497.9|83447.9|25
1622148820000|2021-05-27 20:53:40|83499.8|83449.8|83497.3|83447.3|83499.8|83449.8|83496.8|83446.8|12
1622148830000|2021-05-27 20:53:50|83497.2|83447.2|83498.9|83448.9|83500.6|83450.6|83496.7|83446.7|7
1622148840000|2021-05-27 20:54:00|83499.5|83449.5|83498|83448|83500.2|83450.2|83498|83448|22
1622148850000|2021-05-27 20:54:10|83497.3|83447.3|83498.3|83448.3|83498.6|83448.6|83495.7|83445.7|23
1622148860000|2021-05-27 20:54:20|83499.4|83449.4|83497.5|83447.5|83500.1|83450.1|83497|83447|21
1622148870000|2021-05-27 20:54:30|83497.4|83447.4|83503.9|83453.9|83504.3|83454.3|83497.4|83447.4|22
1622148880000|2021-05-27 20:54:40|83505|83455|83503|83453|83510|83460|83503|83453|13
1622148890000|2021-05-27 20:54:50|83503.8|83453.8|83501.4|83451.4|83507|83457|83500.7|83450.7|21
1622148900000|2021-05-27 20:55:00|83501.5|83451.5|83503.3|83453.3|83509|83459|83498.9|83448.9|38
1622148910000|2021-05-27 20:55:10|83503.4|83453.4|83507.7|83457.7|83508.6|83458.6|83503.4|83453.4|15
1622148920000|2021-05-27 20:55:20|83507.1|83457.1|83506.6|83456.6|83507.1|83457.1|83504.4|83454.4|16
1622148930000|2021-05-27 20:55:30|83501.4|83451.4|83505.2|83455.2|83509.3|83459.3|83501.4|83451.4|35
1622148940000|2021-05-27 20:55:40|83504.7|83454.7|83500.2|83450.2|83504.7|83454.7|83499.7|83449.7|13
1622148950000|2021-05-27 20:55:50|83500.3|83450.3|83503.3|83453.3|83504|83454|83500.3|83450.3|12
1622148960000|2021-05-27 20:56:00|83503.5|83453.5|83499.4|83449.4|83503.5|83453.5|83487.2|83437.2|46
1622148970000|2021-05-27 20:56:10|83498.8|83448.8|83497.5|83447.5|83498.8|83448.8|83481.5|83431.5|46
1622148980000|2021-05-27 20:56:20|83494.6|83444.6|83493.3|83443.3|83495.3|83445.3|83491.5|83441.5|19
1622148990000|2021-05-27 20:56:30|83493.6|83443.6|83486.8|83436.8|83495.6|83445.6|83482.4|83432.4|31
1622149000000|2021-05-27 20:56:40|83495|83445|83495.3|83445.3|83500.8|83450.8|83486.1|83436.1|67
1622149010000|2021-05-27 20:56:50|83493.4|83443.4|83495.6|83445.6|83499.4|83449.4|83483.7|83433.7|40
1622149020000|2021-05-27 20:57:00|83489.4|83439.4|83495.5|83445.5|83495.5|83445.5|83484.2|83434.2|40
1622149030000|2021-05-27 20:57:10|83496.4|83446.4|83492.7|83442.7|83496.4|83446.4|83485.6|83435.6|18
1622149040000|2021-05-27 20:57:20|83491.1|83441.1|83492|83442|83494.9|83444.9|83480.2|83430.2|42
1622149050000|2021-05-27 20:57:30|83491.5|83441.5|83488.7|83438.7|83496.9|83446.9|83487.3|83437.3|19
1622149060000|2021-05-27 20:57:40|83489.3|83439.3|83489.4|83439.4|83490.3|83440.3|83488.2|83438.2|21
1622149070000|2021-05-27 20:57:50|83488.7|83438.7|83487.1|83437.1|83488.7|83438.7|83479.1|83429.1|18
1622149080000|2021-05-27 20:58:00|83490.7|83440.7|83494.4|83444.4|83499|83449|83479.4|83429.4|59
1622149090000|2021-05-27 20:58:10|83493.9|83443.9|83492|83442|83497.2|83447.2|83479.6|83429.6|29
1622149100000|2021-05-27 20:58:20|83493|83443|83498.2|83448.2|83499|83449|83484.5|83434.5|63
1622149110000|2021-05-27 20:58:30|83498.6|83448.6|83488.5|83438.5|83498.6|83448.6|83476.7|83426.7|64
1622149120000|2021-05-27 20:58:40|83489.6|83439.6|83486.8|83436.8|83489.6|83439.6|83472.5|83422.5|57
1622149130000|2021-05-27 20:58:50|83488.7|83438.7|83492.5|83442.5|83526.1|83443|83486.4|83392.7|21
1622149140000|2021-05-27 20:59:00|83478|83428|83475.7|83425.7|83490.2|83440.2|83467.3|83417.3|54
1622149150000|2021-05-27 20:59:10|83475|83425|83487.6|83437.6|83507.6|83437.6|83461|83378.8|48
1622149160000|2021-05-27 20:59:20|83517.3|83375|83484.2|83434.2|83519.6|83442.6|83469.5|83373.7|60
1622149170000|2021-05-27 20:59:30|83488|83438|83489.6|83439.6|83494.7|83444.7|83485.5|83435.5|38
1622149180000|2021-05-27 20:59:40|83490.1|83440.1|83489.9|83439.9|83516.6|83444.1|83486.9|83378.3|31
1622149190000|2021-05-27 20:59:50|83489.3|83439.3|83539.4|83381.5|83539.4|83444.9|83481.4|83377.1|23
1622149200000|2021-05-27 21:00:00|83552.8|83337.3|83531.3|83395.2|83593.5|83395.2|83531.3|83330.5|13
1622149210000|2021-05-27 21:00:10|83533.1|83388.6|83533.1|83388.6|83533.1|83388.6|83533.1|83388.6|1
1622149320000|2021-05-27 21:02:00|83530.1|83402.6|83530.1|83402.6|83530.1|83402.6|83530.1|83402.6|1
1622149340000|2021-05-27 21:02:20|83626.7|83381.4|83625.2|83381.4|83626.7|83381.4|83625.2|83381.4|8
1622149350000|2021-05-27 21:02:30|83626.7||83626.7||83626.7||83625.2||3
1622149360000|2021-05-27 21:02:40|83625.2||83625.2||83625.2||83625.2||1
1622149370000|2021-05-27 21:02:50|83626.7||83626.7||83626.7||83626.7||1
1622149380000|2021-05-27 21:03:00|83625.2||83625.2||83626.7||83625.2||3
1622149390000|2021-05-27 21:03:10|83623.8|83380.7|83623.4|83380.7|83623.8|83380.7|83623.4|83380.7|2
1622149420000|2021-05-27 21:03:40|83739.4|83352.8|83739.4|83352.8|83739.4|83352.8|83739.4|83352.8|1
1622149430000|2021-05-27 21:03:50|83737.7|83350|83737.7|83348.2|83737.7|83350|83737.7|83348.2|2
1622149450000|2021-05-27 21:04:10||83351.2||83351.2||83351.2||83351.2|1
1622149460000|2021-05-27 21:04:20|83739.4|83352.8|83739.4|83352.8|83739.4|83352.8|83739.4|83352.8|1
1622149480000|2021-05-27 21:04:40|83747.6|83351.6|83747.6|83351.6|83747.6|83351.6|83747.6|83351.6|1
1622149490000|2021-05-27 21:04:50|83799.2|83315.2|83799.2|83315.2|83799.2|83315.2|83799.2|83315.2|1
1622149500000|2021-05-27 21:05:00|83790|83264.2|83799.9|83252.4|83827.2|83298.1|83790|83241|24
1622149510000|2021-05-27 21:05:10|83811.1|83257|83796.9|83272.1|83811.1|83272.1|83796.9|83247.6|5
1622149520000|2021-05-27 21:05:20|83799.6|83262.1|83799.6|83262.1|83799.6|83262.1|83799.6|83262.1|1
1622149530000|2021-05-27 21:05:30|83796.4|83272.1|83796.4|83272.1|83796.4|83272.1|83796.4|83272.1|1
1622149550000|2021-05-27 21:05:50|83743.1|83180.1|83743.1|83180.1|83743.1|83180.1|83743.1|83180.1|1
1622149570000|2021-05-27 21:06:10|83763.9|83221|83781|83271.6|83781|83271.6|83763.9|83221|2
1622149610000|2021-05-27 21:06:50|83778|83220|83737.9|83174.9|83778|83220|83737.9|83174.9|3
1622149620000|2021-05-27 21:07:00|83779.6|83216.6|83802.5|83239.5|83803.6|83246.8|83779.6|83216.6|6
1622149630000|2021-05-27 21:07:10|83802.4|83239.4|83785.1|83222.1|83808.3|83253.5|83781.4|83218.4|7
1622149640000|2021-05-27 21:07:20|83785.2|83222.2|83808.7|83245.7|83808.7|83245.7|83785.2|83222.2|4
1622149650000|2021-05-27 21:07:30|83799.3|83236.3|83811.7|83260.4|83816.7|83265.4|83799.3|83236.3|9
1622149660000|2021-05-27 21:07:40|83820.2|83257.2|83794.1|83231.1|83820.5|83257.5|83794.1|83231.1|6
1622149670000|2021-05-27 21:07:50|83803.2|83240.2|83818.1|83255.1|83822.1|83263.3|83803.2|83240.2|5
1622149680000|2021-05-27 21:08:00|83812.7|83249.7|83813.1|83250.1|83822.9|83259.9|83812.7|83249.7|9
1622149690000|2021-05-27 21:08:10|83808.8|83279.3|83814.4|83266.8|83814.4|83279.3|83803.6|83257|4
1622149700000|2021-05-27 21:08:20|83825.9|83262.9|83802.6|83270.9|83826.1|83270.9|83795.2|83232.2|4
1622149710000|2021-05-27 21:08:30|83801.9|83258.6|83815.4|83258.2|83815.4|83278.1|83800.2|83258.2|6
1622149720000|2021-05-27 21:08:40|83818|83255|83791|83231|83818|83255|83791|83231|4
1622149730000|2021-05-27 21:08:50|83816.7|83256.9|83800.8|83261.9|83816.7|83278.7|83800.8|83256.9|7
1622149740000|2021-05-27 21:09:00|83801.1|83275.2|83801.6|83275.7|83803.5|83275.7|83799.4|83266.8|5
1622149750000|2021-05-27 21:09:10|83806.1|83276.5|83796.8|83285|83806.1|83299.1|83796.8|83276.5|4
1622149760000|2021-05-27 21:09:20|83795.7|83274.7|83795.7|83274.7|83795.7|83274.7|83795.7|83274.7|1
1622149770000|2021-05-27 21:09:30|83802|83333|83800.8|83283.1|83802|83333|83786|83232|3
1622149790000|2021-05-27 21:09:50|83786|83232|83799.5|83258.2|83799.5|83258.2|83786|83232|2
1622149800000|2021-05-27 21:10:00|83809.8|83279.1|83819.6|83256.6|83819.6|83279.1|83803|83256.6|4
1622149810000|2021-05-27 21:10:10|83820.2|83257.2|83807.5|83278|83820.2|83328.9|83795.3|83257.2|16
1622149820000|2021-05-27 21:10:20|83808.9|83275.3|83802.9|83278|83822.8|83284.6|83802.9|83267.9|22
1622149830000|2021-05-27 21:10:30|83807.7|83282.8|83805.8|83276.5|83810.4|83282.8|83802.1|83268.3|19
1622149840000|2021-05-27 21:10:40|83806|83276.6|83809.5|83281|83810.4|83281|83802.6|83268.3|16
1622149850000|2021-05-27 21:10:50|83801.4|83263.8|83807.5|83273.7|83813|83281|83798.9|83263.8|11
1622149860000|2021-05-27 21:11:00|83806.4|83280.8|83794.2|83287.7|83809.5|83289.4|83791.7|83261.4|29
1622149870000|2021-05-27 21:11:10|83798.8|83291.5|83811.5|83326.5|83811.5|83326.5|83794.2|83291.5|9
1622149880000|2021-05-27 21:11:20|83819.7|83319.4|83806.9|83291.9|83819.7|83319.4|83804.4|83289.8|5
1622149890000|2021-05-27 21:11:30|83804.4|83289.8|83804.5|83289.8|83812.5|83296.2|83804.1|83289.3|4
1622149900000|2021-05-27 21:11:40|83805.9|83291.8|83803.5|83281.2|83806.1|83300.5|83802.4|83281.2|4
1622149910000|2021-05-27 21:11:50|83801.7|83291.7|83801.7|83291.7|83801.7|83291.7|83801.7|83291.7|1
1622149920000|2021-05-27 21:12:00|83806.1|83265.5|83800.2|83293.1|83806.1|83293.1|83794|83243|5
1622149930000|2021-05-27 21:12:10|83798.9|83306.3|83795|83346|83798.9|83346|83795|83306.3|2
1622149940000|2021-05-27 21:12:20|83817|83323.3|83795.5|83289.1|83817|83323.3|83795.5|83289.1|6
1622149950000|2021-05-27 21:12:30|83800.9|83339.8|83785|83272|83803|83339.8|83785|83272|5
1622149960000|2021-05-27 21:12:40|83785.4|83275|83786.4|83282.6|83786.4|83282.6|83785.4|83275|2
1622149980000|2021-05-27 21:13:00|83826.5|83312|83789.6|83264.1|83826.5|83312|83789.6|83254.3|9
1622149990000|2021-05-27 21:13:10|83796.4|83290|83791.3|83288.4|83806.1|83299.6|83791.3|83281.8|8
1622150000000|2021-05-27 21:13:20|83786.1|83284.1|83786.1|83284.1|83786.1|83284.1|83786.1|83284.1|1
1622150010000|2021-05-27 21:13:30|83781|83258.2|83786.1|83284.1|83786.1|83284.1|83778|83237|3
1622150040000|2021-05-27 21:14:00|83828|83243|83793.5|83292.4|83828|83296|83793.5|83243|5
1622150050000|2021-05-27 21:14:10|83794.9|83314.3|83798.3|83295.7|83798.3|83314.3|83794.9|83295.7|2
1622150060000|2021-05-27 21:14:20|83809.4|83301.8|83796.7|83287.5|83809.4|83301.8|83793.8|83275.6|4
1622150070000|2021-05-27 21:14:30|83799.5|83296.1|83799.5|83296.1|83799.5|83296.1|83799.5|83296.1|1
1622150080000|2021-05-27 21:14:40|83784|83249|83800.1|83296.9|83800.5|83296.9|83784|83249|4
1622150090000|2021-05-27 21:14:50|83795.5|83282.4|83783|83247.3|83802.8|83298.3|83783|83247.3|9
1622150100000|2021-05-27 21:15:00|83789.6|83246.6|83798.2|83288.5|83800.5|83293.3|83789.6|83246.6|15
1622150110000|2021-05-27 21:15:10|83801|83276.5|83801.7|83277.9|83801.7|83277.9|83793.5|83270.5|3
1622150120000|2021-05-27 21:15:20|83805.6|83284.4|83798.8|83300.5|83805.6|83300.5|83797.6|83284.4|4
1622150130000|2021-05-27 21:15:30|83810.6|83306.1|83791.8|83271|83810.6|83306.1|83791.1|83271|6
1622150140000|2021-05-27 21:15:40|83805.3|83269.5|83806.2|83299.6|83806.2|83299.6|83803.8|83269.5|4
1622150150000|2021-05-27 21:15:50|83797.6|83294.1|83810|83299.2|83835.5|83318.9|83797.6|83294.1|3
1622150160000|2021-05-27 21:16:00|83816.6|83310.9|83811.2|83313.6|83816.6|83319.2|83809.6|83294.6|5
1622150170000|2021-05-27 21:16:10|83813.5|83305.5|83813.5|83305.5|83813.5|83305.5|83813.5|83305.5|1
1622150180000|2021-05-27 21:16:20|83783.9|83303|83780.4|83284.3|83789.3|83309|83780.4|83284.3|5
1622150190000|2021-05-27 21:16:30||83284||83284||83284||83284|1
1622150200000|2021-05-27 21:16:40|83793|83253|83802|83297.4|83804.8|83299.4|83793|83253|3
1622150210000|2021-05-27 21:16:50|83804.4|83298.9|83798.4|83293.6|83804.4|83298.9|83797.1|83275.4|5
1622150220000|2021-05-27 21:17:00|83791.3|83289|83811.9|83339.3|83836.5|83339.3|83791.3|83289|3
1622150230000|2021-05-27 21:17:10|83808|83269.8|83808|83296.6|83812|83296.6|83806.1|83269.8|5
1622150240000|2021-05-27 21:17:20|83817.2|83303.4|83805.6|83276.8|83817.2|83303.5|83805.6|83276.8|5
1622150250000|2021-05-27 21:17:30|83806.1|83262.7|83806.1|83262.7|83807|83264.4|83806.1|83262.7|3
1622150260000|2021-05-27 21:17:40|83819.6|83288.9|83835.4|83318.9|83835.4|83318.9|83819.6|83288.9|2
1622150270000|2021-05-27 21:17:50|83775.4|83269.2|83775.4|83269.2|83775.4|83269.2|83775.4|83269.2|1
1622150280000|2021-05-27 21:18:00|83780.4|83246.1|83796.6|83309.2|83796.6|83309.2|83780.4|83246.1|3
1622150290000|2021-05-27 21:18:10|83795.5|83301.6|83793.9|83290.9|83795.5|83301.6|83793.9|83290.9|2
1622150300000|2021-05-27 21:18:20|83803|83352|83808|83350|83808|83352|83803|83350|2
1622150320000|2021-05-27 21:18:40||83253.3||83253.3||83253.3||83253.3|1
1622150330000|2021-05-27 21:18:50||83253.9||83253.9||83253.9||83253.9|1
1622150340000|2021-05-27 21:19:00|83760.4||83760.4||83760.4||83760.4||1
1622150360000|2021-05-27 21:19:20|83787|83245|83787|83245|83787|83245|83787|83245|1
1622150380000|2021-05-27 21:19:40|83803|83254.8|83803|83327|83803|83327|83803|83254.8|2
1622150390000|2021-05-27 21:19:50||83303.2||83287||83303.2||83287|2
1622150400000|2021-05-27 21:20:00|83825.2|83299.8|83816.3|83320.1|83837.8|83320.1|83816.3|83293.2|4
1622150410000|2021-05-27 21:20:10||83323.7||83313.9||83323.7||83313.9|2
1622150420000|2021-05-27 21:20:20|83750|83236|83803.3|83296.4|83803.3|83296.4|83750|83236|4
1622150450000|2021-05-27 21:20:50|83787|83245|83803.6|83296.7|83806.5|83305.7|83787|83245|6
1622150460000|2021-05-27 21:21:00|83816.9|83338.1|83816.9|83338.1|83816.9|83338.1|83816.9|83338.1|1
1622150480000|2021-05-27 21:21:20||83255.5||83255.5||83255.5||83255.5|1
1622150500000|2021-05-27 21:21:40|83760.4||83760.4||83760.4||83760.4||1
1622150510000|2021-05-27 21:21:50|83805|83254.3|83805|83300.7|83805|83309.9|83805|83254.3|3
1622150520000|2021-05-27 21:22:00|83835.5|83303.4|83815.4|83337.6|83835.5|83337.6|83815.4|83303.4|3
1622150540000|2021-05-27 21:22:20||83254.3||83254.3||83254.3||83254.3|1
1622150560000|2021-05-27 21:22:40|83787|83248.1|83798|83288.6|83802.7|83288.6|83787|83248.1|4
1622150570000|2021-05-27 21:22:50|83834.2|83290.8|83834.2|83321.7|83834.2|83321.7|83834.2|83282.8|3
1622150580000|2021-05-27 21:23:00|83807|83344|83809.3|83342.2|83809.3|83344|83807|83342.2|4
1622150590000|2021-05-27 21:23:10|83814.3|83338.1|83814.3|83338.1|83814.3|83338.1|83814.3|83338.1|1
1622150600000|2021-05-27 21:23:20|83801|83349|83834.4|83274.9|83834.4|83349|83801|83274.9|6
1622150610000|2021-05-27 21:23:30|83833.5|83270.5|83833.5|83270.5|83833.5|83270.5|83833.5|83270.5|1
1622150620000|2021-05-27 21:23:40|83760.4|83253.6|83760.4|83253.6|83760.4|83253.6|83760.4|83253.6|1
1622150640000|2021-05-27 21:24:00|83805|83347|83805|83347|83805|83347|83805|83347|1
1622150650000|2021-05-27 21:24:10|83825|83328.3|83805.7|83297.9|83825|83328.3|83799|83297.9|7
1622150660000|2021-05-27 21:24:20|83835.2|83282|83834.8|83271.8|83835.2|83282|83834.8|83271.8|2
1622150670000|2021-05-27 21:24:30|83834.2|83297|83834.2|83280.7|83834.2|83297|83834.2|83280.7|2
1622150680000|2021-05-27 21:24:40||83271.5||83271.5||83271.5||83271.5|1
1622150690000|2021-05-27 21:24:50|83834.8|83317.5|83834.8|83317.5|83834.8|83317.5|83834.8|83317.5|1
1622150700000|2021-05-27 21:25:00|83835.5|83317.4|83799.1|83309.6|83835.5|83337|83798.2|83296.1|5
1622150710000|2021-05-27 21:25:10|83789.3|83278.4|83794.3|83275.2|83794.3|83278.4|83789.3|83275.2|3
1622150720000|2021-05-27 21:25:20|83787.7|83279.1|83777|83250.2|83787.7|83279.1|83777|83250.2|3
1622150730000|2021-05-27 21:25:30|83760.4|83253.6|83760.4|83253.6|83760.4|83253.6|83760.4|83253.6|1
1622150750000|2021-05-27 21:25:50|83801|83350|83803.4|83310.7|83804.3|83350|83787.3|83290|5
1622150760000|2021-05-27 21:26:00|83799.1|83319.7|83814.5|83315.9|83814.5|83321|83798.8|83300.9|7
1622150770000|2021-05-27 21:26:10|83797.9|83293.2|83798.2|83279.3|83801.9|83300.9|83797.9|83279.3|5
1622150780000|2021-05-27 21:26:20|83788.2|83268.6|83796.9|83276.4|83796.9|83276.4|83788.2|83268.6|2
1622150790000|2021-05-27 21:26:30|83791.3|83259.2|83811.7|83288.5|83811.7|83288.5|83791.3|83259.2|3
1622150800000|2021-05-27 21:26:40|83834.8|83317.5|83798.8|83296.5|83834.8|83317.5|83778|83246|3
1622150820000|2021-05-27 21:27:00||83254.8||83254.8||83254.8||83254.8|1
1622150830000|2021-05-27 21:27:10|83802|83326.2|83802|83286.7|83802|83326.2|83802|83286.7|3
1622150840000|2021-05-27 21:27:20|83823.7|83302.5|83805.5|83284.5|83823.7|83309.9|83797.6|83275.4|7
1622150850000|2021-05-27 21:27:30|83797.2|83269.8|83797.2|83269.8|83797.2|83269.8|83797.2|83269.8|1
1622150860000|2021-05-27 21:27:40|83835.5|83317.4|83810.5|83341.6|83835.5|83341.6|83810.5|83317.4|2
1622150870000|2021-05-27 21:27:50|83812.6|83339.6|83805|83294.7|83812.6|83347|83805|83294.7|3
1622150880000|2021-05-27 21:28:00|83836.5|83255.4|83836.5|83292.6|83836.5|83292.6|83836.5|83255.4|2
1622150890000|2021-05-27 21:28:10|83810.7|83328.4|83815.8|83306.2|83815.8|83328.4|83808.3|83306.2|5
1622150900000|2021-05-27 21:28:20||83292.3||83291.9||83292.3||83291.9|2
1622150910000|2021-05-27 21:28:30|83836.2|83317.4|83836.2|83317.4|83836.2|83317.4|83836.2|83317.4|1
1622150930000|2021-05-27 21:28:50|83760.4|83254.8|83760.4|83255|83760.4|83255|83760.4|83254.8|2
1622150940000|2021-05-27 21:29:00|83777.9|83317.9|83788.8|83281.1|83803|83317.9|83777.9|83281.1|5
1622150950000|2021-05-27 21:29:10|83795.1|83310.3|83794.9|83299|83796.5|83310.3|83793.8|83299|4
1622150960000|2021-05-27 21:29:20|83793.9|83295.5|83805|83347|83805|83347|83793.9|83295.5|2
1622150980000|2021-05-27 21:29:40|83835.2|83317.4|83833.7|83286.4|83835.2|83317.6|83833.7|83286.4|3
1622150990000|2021-05-27 21:29:50||83270.8||83270.9||83270.9||83270.8|2
1622151000000|2021-05-27 21:30:00|83784.2|83254.8|83793.5|83281.3|83801.1|83299|83784.2|83254.8|9
1622151010000|2021-05-27 21:30:10|83797.4|83279.4|83797.4|83279.4|83797.4|83279.4|83797.4|83279.4|1
1622151030000|2021-05-27 21:30:30|83834|83317.6|83834|83317.6|83834|83317.6|83834|83317.6|1
1622151040000|2021-05-27 21:30:40|83834.9|83317.5|83806.9|83296.2|83834.9|83317.5|83794.5|83264.1|7
1622151050000|2021-05-27 21:30:50|83834.6|83298.7|83834.9|83271.9|83834.9|83298.7|83834.6|83271.6|4
1622151060000|2021-05-27 21:31:00|83810.4|83323.4|83814.2|83296.1|83814.2|83323.4|83810.4|83296.1|3
1622151070000|2021-05-27 21:31:10|83810.4|83317.4|83793.6|83293.3|83810.4|83317.4|83793.6|83288.8|3
1622151080000|2021-05-27 21:31:20|83835|83317.6|83835|83317.6|83835|83317.6|83835|83317.6|1
1622151090000|2021-05-27 21:31:30|83808.8|83345.7|83812.8|83307.4|83812.8|83345.7|83808.8|83307.4|3
1622151100000|2021-05-27 21:31:40|83803|83285.8|83803|83286.1|83803|83286.1|83803|83285.8|2
1622151110000|2021-05-27 21:31:50||83253.1||83253.1||83253.1||83253.1|1
1622151120000|2021-05-27 21:32:00||83253.6||83253.6||83253.6||83253.6|1
1622151130000|2021-05-27 21:32:10||83253.8||83253.8||83253.8||83253.8|1
1622151140000|2021-05-27 21:32:20||83254.3||83254.3||83254.3||83254.3|1
1622151150000|2021-05-27 21:32:30|83805|83347|83789.6|83273.4|83805|83347|83783.4|83266.2|5
1622151170000|2021-05-27 21:32:50|83738|83254.8|83777.3|83293.5|83825.9|83310.2|83738|83244|10
1622151180000|2021-05-27 21:33:00|83758.1|83269.5|83778.4|83289.3|83786.3|83297.9|83758.1|83256.6|16
1622151190000|2021-05-27 21:33:10|83762.2|83257.3|83791|83277.4|83803|83278|83762.2|83252.3|13
1622151200000|2021-05-27 21:33:20|83788.8|83280.4|83764.9|83272.9|83798.8|83281.5|83760|83272.9|8
1622151210000|2021-05-27 21:33:30|83764.3|83270.9|83771.3|83282.8|83777.9|83286.6|83764.1|83261.2|9
1622151220000|2021-05-27 21:33:40|83766.8|83271.8|83771.3|83277.9|83772.4|83283|83766.8|83271.8|5
1622151230000|2021-05-27 21:33:50|83772.4|83274|83767.3|83277.6|83772.4|83279.5|83753.7|83271.8|10
1622151240000|2021-05-27 21:34:00|83766.7|83307.2|83765.7|83284.2|83766.9|83307.2|83756.8|83260.1|9
1622151250000|2021-05-27 21:34:10|83777.8|83306.9|83773.6|83298.4|83777.8|83306.9|83773.6|83298.4|2
1622151260000|2021-05-27 21:34:20|83765.7|83273.6|83748.1|83283.4|83777.8|83290.4|83748.1|83270.2|8
1622151270000|2021-05-27 21:34:30|83755.6|83270.2|83737.8|83263.8|83755.6|83281.4|83737.8|83263.8|3
1622151280000|2021-05-27 21:34:40|83743.9|83242.9|83746|83248|83746|83248|83743.9|83242.9|2
1622151290000|2021-05-27 21:34:50|83748|83242.7|83766.9|83307.2|83766.9|83307.2|83748|83242.7|5
1622151300000|2021-05-27 21:35:00|83826|83287.3|83782.3|83287.3|83826.2|83287.3|83782.3|83287.3|3
1622151310000|2021-05-27 21:35:10|83767.8|83262.9|83773.6|83267.3|83773.6|83281.2|83765|83260.1|7
1622151320000|2021-05-27 21:35:20|83786.1|83286.3|83777.6|83259|83789.5|83286.3|83770.9|83259|5
1622151330000|2021-05-27 21:35:30|83753|83247.2|83769.7|83273.4|83769.7|83279.7|83753|83247.2|3
1622151340000|2021-05-27 21:35:40|83749.6|83271.7|83749.6|83271.6|83749.6|83271.7|83749.6|83271.6|2
1622151350000|2021-05-27 21:35:50|83769.7|83266.5|83777.4|83280.6|83780.5|83294.7|83760.8|83255.3|10
1622151360000|2021-05-27 21:36:00|83796.1|83302.9|83802.9|83302.4|83802.9|83308.1|83787.5|83290.4|4
1622151370000|2021-05-27 21:36:10|83797.2|83294.4|83797.2|83315.3|83797.2|83315.3|83797.2|83294.4|2
1622151380000|2021-05-27 21:36:20|83799|83302.5|83792|83287.9|83799|83308.8|83792|83287.9|4
1622151390000|2021-05-27 21:36:30|83791|83248.9|83791|83308.5|83791|83311.5|83791|83248.9|4
1622151400000|2021-05-27 21:36:40||83286.4||83286.4||83286.4||83286.4|1
1622151410000|2021-05-27 21:36:50|83792|83284.8|83789|83302.3|83792|83317.5|83789|83250.2|5
1622151420000|2021-05-27 21:37:00|83791|83337|83789|83337|83791|83339|83789|83337|3
1622151430000|2021-05-27 21:37:10|83791|83250.4|83788|83321.3|83791|83322.9|83788|83250.4|3
1622151440000|2021-05-27 21:37:20||83250.6||83273.2||83293||83250.6|3
1622151450000|2021-05-27 21:37:30|83792|83264.8|83792|83304.6|83792|83304.6|83792|83264.8|2
1622151460000|2021-05-27 21:37:40|83768.7|83305.3|83757|83250.6|83769.6|83305.3|83757|83250.6|6
1622151470000|2021-05-27 21:37:50||83275.9||83257.2||83275.9||83257.2|3
1622151480000|2021-05-27 21:38:00|83747.4|83258.4|83742.6|83257.2|83747.4|83258.4|83742.6|83257.2|4
1622151490000|2021-05-27 21:38:10|83737.8|83251.8|83737.8|83251.8|83737.8|83251.8|83737.8|83251.8|1
1622151510000|2021-05-27 21:38:30||83251.9||83251.9||83251.9||83251.9|1
1622151520000|2021-05-27 21:38:40||83288.8||83307.4||83307.4||83270.4|4
1622151530000|2021-05-27 21:38:50||83251.9||83251.9||83251.9||83251.9|1
1622151540000|2021-05-27 21:39:00||83294||83274.5||83294||83274.5|2
1622151550000|2021-05-27 21:39:10||83312.1||83305.5||83312.1||83305.5|2
1622151560000|2021-05-27 21:39:20||83292.1||83252.2||83292.1||83252.2|2
1622151570000|2021-05-27 21:39:30|83792|83318.8|83792|83299.2|83792|83318.8|83792|83296.6|3
1622151580000|2021-05-27 21:39:40|83758|83281.8|83758|83243.5|83758|83281.8|83758|83243.5|2
1622151590000|2021-05-27 21:39:50|83749.9|83248|83747.9|83250.3|83749.9|83250.3|83747.9|83247.6|3
1622151600000|2021-05-27 21:40:00|83758|83275.3|83737.8|83268.5|83758|83275.3|83737.8|83266.5|5
1622151610000|2021-05-27 21:40:10||83269.1||83269.1||83269.1||83269.1|1
1622151620000|2021-05-27 21:40:20||83256.3||83256.3||83256.3||83256.3|1
1622151630000|2021-05-27 21:40:30||83255.8||83255.8||83307.4||83255.8|4
1622151640000|2021-05-27 21:40:40|83750|83239.5|83778.6|83287.6|83778.6|83287.6|83750|83239.5|4
1622151650000|2021-05-27 21:40:50|83737.8|83282.7|83737.8|83255.8|83737.8|83282.7|83737.8|83255.8|2
1622151660000|2021-05-27 21:41:00||83255.6||83255.6||83255.6||83255.6|1
1622151670000|2021-05-27 21:41:10|83753.2|83284.6|83757.6|83285.3|83757.6|83288.1|83752.1|83277.1|9
1622151680000|2021-05-27 21:41:20|83762.2|83280.3|83755.7|83276.1|83790|83306.5|83730|83240.7|5
1622151690000|2021-05-27 21:41:30|83750|83268|83770.2|83297.4|83770.8|83305.4|83742|83268|6
1622151700000|2021-05-27 21:41:40|83754.9|83279.5|83788|83291.3|83788|83291.3|83754.9|83273.4|3
1622151710000|2021-05-27 21:41:50||83283.7||83283.5||83283.7||83283.5|2
1622151720000|2021-05-27 21:42:00||83256.7||83256.7||83256.7||83256.7|1
1622151730000|2021-05-27 21:42:10|83737.8|83256.5|83757.1|83278.9|83757.1|83278.9|83732.6|83241.5|4
1622151740000|2021-05-27 21:42:20||83269.7||83269.6||83269.7||83269.6|2
1622151750000|2021-05-27 21:42:30|83768.3|83256.4|83770|83281.5|83770|83281.5|83762|83256.3|5
1622151760000|2021-05-27 21:42:40|83779.9|83288.5|83791|83289.5|83791|83302|83776.6|83286.5|4
1622151770000|2021-05-27 21:42:50|83790|83298.9|83790|83306.6|83790|83306.6|83790|83285.1|3
1622151780000|2021-05-27 21:43:00||83306.9||83295.9||83306.9||83295.9|2
1622151790000|2021-05-27 21:43:10||83270.2||83292.3||83317||83269.8|5
1622151800000|2021-05-27 21:43:20||83284.5||83284.5||83284.5||83284.5|1
1622151810000|2021-05-27 21:43:30|83791|83258.2|83737.8|83262.6|83791|83311.9|83737.8|83258.2|6
1622151820000|2021-05-27 21:43:40|83789.9|83296.1|83785.7|83315.6|83789.9|83315.6|83737.8|83275.2|7
1622151830000|2021-05-27 21:43:50|83780.7|83296.2|83800.4|83295.7|83800.4|83307.1|83780.7|83295.7|3
1622151840000|2021-05-27 21:44:00|83803.6|83289.8|83823.1|83283.4|83823.1|83289.8|83790|83283.4|3
1622151850000|2021-05-27 21:44:10||83275.3||83307.4||83307.4||83271.3|3
1622151860000|2021-05-27 21:44:20|83822.6|83259.6|83822.6|83259.6|83822.6|83259.6|83822.6|83259.6|1
1622151870000|2021-05-27 21:44:30|83737.8|83259|83737.8|83259|83737.8|83259|83737.8|83259|1
1622151880000|2021-05-27 21:44:40|83750.7|83244|83778.4|83259.8|83778.4|83259.8|83750.7|83242.1|4
1622151890000|2021-05-27 21:44:50|83790.6|83270.5|83752.7|83317.9|83790.6|83317.9|83717.4|83270.5|5
1622151900000|2021-05-27 21:45:00|83762.6|83258.4|83775.6|83263.6|83780.9|83290.6|83762.6|83258.4|12
1622151910000|2021-05-27 21:45:10|83776.9|83269.4|83779.1|83280.8|83784.5|83306|83776|83269.4|5
1622151920000|2021-05-27 21:45:20||83282.6||83282.6||83282.6||83282.6|1
1622151930000|2021-05-27 21:45:30||83278.6||83303.9||83303.9||83278.6|2
1622151940000|2021-05-27 21:45:40|83771|83244|83731.2|83275.5|83771|83275.5|83731.2|83244|3
1622151950000|2021-05-27 21:45:50|83691.5|83296.3|83776.9|83282.4|83776.9|83300.1|83691.5|83282.4|3
1622151960000|2021-05-27 21:46:00||83289||83282.4||83289||83282.4|4
1622151970000|2021-05-27 21:46:10|83782.9|83304.7|83782.9|83304.7|83782.9|83304.7|83782.9|83304.7|1
1622151980000|2021-05-27 21:46:20|83799.4|83327.5|83799.4|83327.5|83799.4|83327.5|83799.4|83327.5|1
1622151990000|2021-05-27 21:46:30|83820.2|83303.9|83779.2|83290.4|83820.2|83303.9|83779.2|83248.5|6
1622152000000|2021-05-27 21:46:40|83778.5|83289|83755.8|83290.1|83778.5|83290.1|83748.8|83289|3
1622152010000|2021-05-27 21:46:50|83749.8|83318.4|83779.1|83284.2|83779.1|83318.4|83749.8|83238.4|5
1622152030000|2021-05-27 21:47:10|83784.2|83290.3|83782.4|83298.6|83784.2|83306|83782.4|83290.3|3
1622152040000|2021-05-27 21:47:20|83790|83325|83786.4|83308.7|83790|83325|83786.4|83308.7|3
1622152050000|2021-05-27 21:47:30|83796.9|83297.9|83768.6|83318|83796.9|83318|83744.6|83294.4|3
1622152060000|2021-05-27 21:47:40|83769.6|83315.2|83774|83314.2|83774|83315.2|83769.6|83314.2|2
1622152070000|2021-05-27 21:47:50|83750.9|83319.7|83750.9|83313.8|83750.9|83319.7|83750.9|83311.1|3
1622152080000|2021-05-27 21:48:00|83786.2|83307.8|83786.2|83307|83786.2|83307.8|83786.2|83307|3
1622152090000|2021-05-27 21:48:10|83775.5|83308.5|83774.8|83266.6|83775.5|83308.5|83774.8|83266.6|4
1622152100000|2021-05-27 21:48:20|83771|83253.1|83782.6|83291|83784.2|83296.7|83771|83253.1|4
1622152110000|2021-05-27 21:48:30|83725.7|83305.7|83774.6|83327.7|83774.6|83327.7|83725.7|83305.7|2
1622152120000|2021-05-27 21:48:40|83767.8|83324.7|83761.9|83322|83767.8|83324.7|83761.9|83322|2
1622152130000|2021-05-27 21:48:50|83793|83336|83793|83336|83793|83336|83793|83336|1
1622152160000|2021-05-27 21:49:20|83705.9|83339|83692.1|83290.6|83791|83339|83692.1|83290.6|3
1622152170000|2021-05-27 21:49:30|83773|83330.2|83773|83330.2|83773|83330.2|83773|83330.2|1
1622152180000|2021-05-27 21:49:40|83760.6|83324.1|83751.4|83319.6|83760.6|83324.1|83751.4|83319.6|2
1622152190000|2021-05-27 21:49:50|83791|83339|83782.8|83320.5|83791|83339|83782|83318.7|3
1622152200000|2021-05-27 21:50:00|83805|83307.8|83800.8|83308.7|83805|83308.7|83800.8|83307.8|2
1622152210000|2021-05-27 21:50:10|83821.9|83303.9|83821.9|83303.9|83821.9|83303.9|83821.9|83303.9|1
1622152220000|2021-05-27 21:50:20|83689.1|83292.3|83752.1|83318.1|83752.1|83318.1|83689.1|83288.5|3
1622152230000|2021-05-27 21:50:30|83767.8|83325.5|83785.2|83332.8|83785.2|83334.8|83767.8|83325.5|5
1622152240000|2021-05-27 21:50:40|83782.9|83331.8|83785.2|83332.8|83785.2|83332.8|83782.9|83331.8|2
1622152250000|2021-05-27 21:50:50|83793|83336|83787.8|83281.8|83793|83336|83772.2|83251.2|3
1622152260000|2021-05-27 21:51:00|83788.5|83289.5|83788.3|83287.2|83788.5|83289.5|83788.3|83287.2|2
1622152270000|2021-05-27 21:51:10|83793|83336|83741.3|83312.6|83793|83336|83741.3|83312.6|2
1622152310000|2021-05-27 21:51:50|83767|83230|83778.1|83275.4|83778.1|83275.4|83767|83230|2
1622152320000|2021-05-27 21:52:00|83793.8|83285.7|83789.5|83283.5|83793.8|83285.7|83789.5|83283.5|2
1622152330000|2021-05-27 21:52:10|83689.5|83289.1|83689.5|83289.1|83689.5|83289.1|83689.5|83289.1|1
1622152360000|2021-05-27 21:52:40|83793|83336|83793|83336|83793|83336|83793|83336|1
1622152370000|2021-05-27 21:52:50|83821.2|83303.6|83821.2|83303.8|83821.2|83303.8|83821.2|83303.6|2
1622152380000|2021-05-27 21:53:00|83774.7|83240.5|83737.2|83284.7|83787.8|83284.7|83737.2|83240.5|3
1622152390000|2021-05-27 21:53:10|83689.5|83289.1|83689.5|83289.1|83689.5|83289.1|83689.5|83289.1|1
1622152410000|2021-05-27 21:53:30|83793|83336|83780.4|83277.7|83793|83336|83780.4|83277.7|2
1622152430000|2021-05-27 21:53:50|83790|83339|83776.7|83301.8|83790|83339|83773.5|83278.7|8
1622152440000|2021-05-27 21:54:00|83743.4|83294.4|83759.7|83295.7|83759.7|83295.7|83743.4|83294.4|2
1622152450000|2021-05-27 21:54:10|83757|83278.9|83757|83278.9|83757|83278.9|83757|83278.9|1
1622152460000|2021-05-27 21:54:20|83690.5|83289.7|83778.3|83278.1|83788|83337|83690.5|83278.1|3
1622152480000|2021-05-27 21:54:40|83782.8|83305.3|83778.3|83278.1|83782.8|83305.3|83778.3|83278.1|3
1622152490000|2021-05-27 21:54:50|83774.7|83266.3|83765.1|83321.4|83790|83337|83740.2|83266.3|8
1622152500000|2021-05-27 21:55:00|83771.9|83324.3|83769.9|83281.5|83771.9|83324.3|83750.2|83275.6|5
1622152510000|2021-05-27 21:55:10|83763.5|83282|83764.7|83270.4|83770|83285.1|83763.5|83267.2|8
1622152520000|2021-05-27 21:55:20|83772.2|83263.1|83778.7|83282.7|83778.7|83283.9|83772.2|83263.1|4
1622152530000|2021-05-27 21:55:30|83772|83235|83779.1|83279|83779.7|83279.6|83772|83235|3
1622152540000|2021-05-27 21:55:40|83774|83260.5|83777.4|83277.3|83777.4|83277.3|83774|83260.5|2
1622152550000|2021-05-27 21:55:50|83737.6|83283.3|83762.8|83257|83762.8|83283.3|83737.6|83257|3
1622152560000|2021-05-27 21:56:00|83757|83239.5|83777.4|83277.3|83777.4|83277.3|83757|83239.5|2
1622152570000|2021-05-27 21:56:10|83783.2|83305.8|83783.2|83305.8|83783.2|83305.8|83783.2|83305.8|1
1622152580000|2021-05-27 21:56:20|83776.9|83305.1|83778.3|83282.2|83783.2|83305.1|83774|83260.2|8
1622152590000|2021-05-27 21:56:30|83777.3|83275.3|83779.3|83283.1|83779.4|83283.2|83773.6|83259.7|7
1622152600000|2021-05-27 21:56:40|83738.8|83279.1|83738.8|83284.3|83738.8|83284.3|83738.8|83279.1|2
1622152610000|2021-05-27 21:56:50|83691.6|83300.4|83767.9|83283.9|83773.7|83321.9|83691.6|83282.5|6
1622152620000|2021-05-27 21:57:00|83778.9|83284.3|83781.7|83286.5|83781.7|83286.5|83773.6|83259.7|4
1622152630000|2021-05-27 21:57:10|83778.9|83271.3|83781.7|83285.5|83781.7|83285.5|83778.9|83271.3|3
1622152640000|2021-05-27 21:57:20|83781.1|83281.6|83782.3|83276.7|83783.9|83303.9|83776.8|83262.5|21
1622152650000|2021-05-27 21:57:30|83783.9|83285.1|83774.3|83290.4|83784|83300.2|83774.3|83273.1|12
1622152660000|2021-05-27 21:57:40|83773.8|83283.3|83757.1|83298|83773.8|83298|83754.1|83283.3|4
1622152670000|2021-05-27 21:57:50|83762.2|83297.8|83758.7|83242|83762.2|83297.8|83758.7|83242|2
1622152680000|2021-05-27 21:58:00|83772.1|83290.6|83782.3|83282.1|83782.3|83290.6|83772.1|83282.1|4
1622152700000|2021-05-27 21:58:20|83775|83238|83775|83238|83775|83238|83775|83238|1
1622152710000|2021-05-27 21:58:30|83726|83269.3|83770.4|83291.6|83770.9|83294|83726|83254.7|8
1622152720000|2021-05-27 21:58:40|83779.3|83276|83784|83300.7|83786.7|83301.5|83779.3|83266.8|25
1622152730000|2021-05-27 21:58:50|83786.9|83303.2|83788.1|83294.8|83792.1|83307.1|83786.8|83283.4|16
1622152740000|2021-05-27 21:59:00|83787.6|83292.8|83785.2|83279.7|83792.9|83296.9|83783.9|83278.7|5
1622152750000|2021-05-27 21:59:10|83781.3|83278.1|83782.9|83287|83782.9|83287|83781.3|83278.1|2
1622152760000|2021-05-27 21:59:20|83776|83260|83776|83260|83776|83260|83776|83260|1
1622152770000|2021-05-27 21:59:30|83691.5|83290|83767.5|83261.4|83774.4|83324.6|83691.5|83261.4|5
1622152780000|2021-05-27 21:59:40|83777.6|83257.6|83777.6|83257.6|83780|83271.3|83777.6|83257.6|4
1622152790000|2021-05-27 21:59:50|83778.9|83265.1|83777.6|83257.6|83780|83271.3|83777.6|83257.6|3
1622152800000|2021-05-27 22:00:00|83780.9|83283.2|83783.6|83295.1|83790.9|83310.9|83780.9|83283.2|37
1622152810000|2021-05-27 22:00:10|83784.1|83297.6|83778.9|83285.1|83790.2|83315.6|83754.9|83273.9|25
1622152820000|2021-05-27 22:00:20|83779.4|83285.7|83776.7|83285|83791.6|83292.9|83773.2|83278.7|26
1622152830000|2021-05-27 22:00:30|83781.4|83292.4|83769.2|83290.6|83784|83302.6|83769.2|83282.6|21
1622152840000|2021-05-27 22:00:40|83768.9|83289.7|83733.3|83296.8|83779.1|83305.1|83727.6|83289.7|46
1622152850000|2021-05-27 22:00:50|83733.8|83293.8|83740.7|83290.8|83742.9|83308|83724.9|83283.8|25
1622152860000|2021-05-27 22:01:00|83741.3|83293|83758.8|83305|83767.3|83346.2|83732|83292.2|49
1622152870000|2021-05-27 22:01:10|83754.7|83306.9|83660.2|83309|83758.2|83345.5|83660.2|83296.2|48
1622152880000|2021-05-27 22:01:20|83658.3|83313.4|83619.6|83326|83675.1|83347.4|83618.5|83300.3|55
1622152890000|2021-05-27 22:01:30|83620.2|83327.4|83580.7|83319.9|83625.1|83345.8|83579.5|83315.4|56
1622152900000|2021-05-27 22:01:40|83577.3|83329.1|83547|83324.7|83587.9|83353.6|83543.5|83313.5|44
1622152910000|2021-05-27 22:01:50|83547.2|83324.6|83537.7|83320.5|83550.8|83332.9|83531.8|83318.5|32
1622152920000|2021-05-27 22:02:00|83538.8|83322.2|83538.7|83337.5|83540.7|83337.9|83535.3|83322.2|13
1622152930000|2021-05-27 22:02:10|83539.5|83332.4|83536.4|83340.7|83546.4|83360|83525.8|83332.4|19
1622152940000|2021-05-27 22:02:20|83537.2|83340.5|83542.6|83359|83546.3|83363.1|83528.9|83340.5|19
1622152950000|2021-05-27 22:02:30|83552.4|83347.6|83537.8|83350.6|83552.4|83369.9|83528.9|83345.8|16
1622152960000|2021-05-27 22:02:40|83532.4|83362.2|83536.2|83367.8|83537.3|83376.1|83530.3|83350.1|8
1622152970000|2021-05-27 22:02:50|83539.2|83365.4|83526.4|83347.8|83552.3|83365.4|83521.7|83341.7|18
1622152980000|2021-05-27 22:03:00|83527.5|83345.2|83526.6|83360.8|83529.5|83362.2|83521.9|83345.2|17
1622152990000|2021-05-27 22:03:10|83470.6|83420.6|83520.5|83376|83520.5|83422.8|83470.6|83376|15
1622153000000|2021-05-27 22:03:20|83520.3|83377.8|83516.9|83389.4|83544.2|83389.4|83514.6|83366.7|13
1622153010000|2021-05-27 22:03:30|83529.9|83385.6|83526.8|83390.1|83540.9|83390.3|83517.8|83372.4|25
1622153020000|2021-05-27 22:03:40|83527.5|83388.9|83528.5|83390.6|83533.6|83390.8|83526.5|83385.6|19
1622153030000|2021-05-27 22:03:50|83531.6|83388.7|83521.2|83386.5|83532.1|83390.5|83517.4|83378.8|34
1622153040000|2021-05-27 22:04:00|83521.9|83384.4|83478.6|83428.6|83521.9|83430.4|83477.6|83384.4|14
1622153050000|2021-05-27 22:04:10|83478.3|83428.3|83484.2|83434.2|83484.2|83434.2|83476.9|83426.9|9
1622153060000|2021-05-27 22:04:20|83481.1|83431.1|83528.1|83373.7|83528.1|83437.6|83481.1|83373.7|10
1622153070000|2021-05-27 22:04:30|83489.9|83439.9|83528.3|83392.5|83528.4|83439.9|83485.3|83392.5|5
1622153080000|2021-05-27 22:04:40|83487|83437|83526.3|83399.2|83529.9|83438|83486.2|83394|14
1622153090000|2021-05-27 22:04:50|83529|83397.2|83479.5|83429.5|83529.2|83430.1|83478.6|83391.9|17
1622153100000|2021-05-27 22:05:00|83481.8|83431.8|83483.4|83433.4|83485.3|83435.3|83479.3|83429.3|15
1622153110000|2021-05-27 22:05:10|83480|83430|83487.2|83437.2|83487.4|83437.4|83478.2|83428.2|23
1622153120000|2021-05-27 22:05:20|83487.5|83437.5|83488.4|83438.4|83489|83439|83487.5|83437.5|13
1622153130000|2021-05-27 22:05:30|83476.4|83426.4|83483.9|83433.9|83523.9|83435.1|83476.4|83389.8|14
1622153140000|2021-05-27 22:05:40|83522|83394.6|83518.8|83391.7|83522|83433.6|83480.1|83391.7|10
1622153150000|2021-05-27 22:05:50|83511.7|83385.5|83487.8|83437.8|83518.2|83441.4|83475.6|83385.5|17
1622153160000|2021-05-27 22:06:00|83488|83438|83489.7|83439.7|83491|83441|83481.1|83431.1|22
1622153170000|2021-05-27 22:06:10|83490|83440|83528|83399.5|83528|83440|83480.8|83399.5|15
1622153180000|2021-05-27 22:06:20|83527.7|83401.1|83479.4|83429.4|83527.7|83441.3|83478|83401.1|7
1622153190000|2021-05-27 22:06:30|83484.8|83434.8|83485.8|83435.8|83487.6|83437.6|83478.9|83428.9|29
1622153200000|2021-05-27 22:06:40|83485.9|83435.9|83481.6|83431.6|83485.9|83435.9|83479.8|83429.8|8
1622153210000|2021-05-27 22:06:50|83478|83428|83481.6|83431.6|83483.5|83433.5|83477.9|83427.9|15
1622153220000|2021-05-27 22:07:00|83480.7|83430.7|83480.9|83430.9|83484.4|83434.4|83480.7|83430.7|14
1622153230000|2021-05-27 22:07:10|83482.5|83432.5|83491|83441|83494.9|83444.9|83481.6|83431.6|17
1622153240000|2021-05-27 22:07:20|83487.1|83437.1|83489.9|83439.9|83490.9|83440.9|83482.2|83432.2|15
1622153250000|2021-05-27 22:07:30|83489.1|83439.1|83494.3|83444.3|83497.8|83447.8|83484.5|83434.5|35
1622153260000|2021-05-27 22:07:40|83491.7|83441.7|83488.7|83438.7|83493.9|83443.9|83480.3|83430.3|20
1622153270000|2021-05-27 22:07:50|83487.5|83437.5|83491.4|83441.4|83492.7|83442.7|83487.5|83437.5|10
1622153280000|2021-05-27 22:08:00|83492.3|83442.3|83496.1|83446.1|83497.4|83447.4|83483.5|83433.5|10
1622153290000|2021-05-27 22:08:10|83493.7|83443.7|83496.9|83446.9|83497.9|83447.9|83493.7|83443.7|8
1622153300000|2021-05-27 22:08:20|83495.7|83445.7|83493.9|83443.9|83497.5|83447.5|83489.3|83439.3|14
1622153310000|2021-05-27 22:08:30|83499.7|83449.7|83497.1|83447.1|83499.8|83449.8|83494.9|83444.9|11
1622153320000|2021-05-27 22:08:40|83498.2|83448.2|83490.3|83440.3|83498.3|83448.3|83484|83434|12
1622153330000|2021-05-27 22:08:50|83490|83440|83493.6|83443.6|83493.6|83443.6|83490|83440|11
1622153340000|2021-05-27 22:09:00|83493.4|83443.4|83499.6|83449.6|83499.9|83449.9|83492.9|83442.9|12
1622153350000|2021-05-27 22:09:10|83499.1|83449.1|83495|83445|83499.7|83449.7|83492|83442|20
1622153360000|2021-05-27 22:09:20|83496.5|83446.5|83500.2|83450.2|83500.2|83450.2|83493.1|83443.1|15
1622153370000|2021-05-27 22:09:30|83500.5|83450.5|83488.8|83438.8|83500.5|83450.5|83487.8|83437.8|10
1622153380000|2021-05-27 22:09:40|83490.7|83440.7|83493.3|83443.3|83494.3|83444.3|83490.5|83440.5|13
1622153390000|2021-05-27 22:09:50|83493|83443|83491.2|83441.2|83494.5|83444.5|83486.6|83436.6|32
1622153400000|2021-05-27 22:10:00|83491.7|83441.7|83489.4|83439.4|83496.7|83446.7|83486.9|83436.9|18
1622153410000|2021-05-27 22:10:10|83491.9|83441.9|83497.8|83447.8|83497.8|83447.8|83491.9|83441.9|13
1622153420000|2021-05-27 22:10:20|83494|83444|83499.1|83449.1|83499.6|83449.6|83493.3|83443.3|19
1622153430000|2021-05-27 22:10:30|83501.8|83451.8|83495|83445|83502.4|83452.4|83492.3|83442.3|14
1622153440000|2021-05-27 22:10:40|83498.3|83448.3|83499.1|83449.1|83499.6|83449.6|83497.5|83447.5|14
1622153450000|2021-05-27 22:10:50|83498.3|83448.3|83500.1|83450.1|83501.3|83451.3|83493.8|83443.8|11
1622153460000|2021-05-27 22:11:00|83502.1|83452.1|83499.9|83449.9|83507.4|83457.4|83498.9|83448.9|13
1622153470000|2021-05-27 22:11:10|83500.9|83450.9|83504|83454|83506.5|83456.5|83495.3|83445.3|17
1622153480000|2021-05-27 22:11:20|83502.2|83452.2|83505.9|83455.9|83505.9|83455.9|83502.2|83452.2|4
1622153490000|2021-05-27 22:11:30|83504.3|83454.3|83493.3|83443.3|83505.3|83455.3|83493.3|83443.3|7
1622153500000|2021-05-27 22:11:40|83495.8|83445.8|83503.9|83453.9|83503.9|83453.9|83494|83444|6
1622153510000|2021-05-27 22:11:50|83506.8|83456.8|83506.9|83456.9|83507.4|83457.4|83506.8|83456.8|5
1622153520000|2021-05-27 22:12:00|83506.7|83456.7|83500.3|83450.3|83508.1|83458.1|83488|83438|13
1622153530000|2021-05-27 22:12:10|83502.4|83452.4|83504.1|83454.1|83505.4|83455.4|83501.5|83451.5|13
1622153540000|2021-05-27 22:12:20|83504.3|83454.3|83504.1|83454.1|83504.9|83454.9|83504.1|83454.1|8
1622153550000|2021-05-27 22:12:30|83503.4|83453.4|83496.6|83446.6|83503.4|83453.4|83492.4|83442.4|9
1622153560000|2021-05-27 22:12:40|83496.7|83446.7|83505.4|83455.4|83505.6|83455.6|83496.7|83446.7|12
1622153570000|2021-05-27 22:12:50|83504|83454|83502.4|83452.4|83504.3|83454.3|83499.3|83449.3|13
1622153580000|2021-05-27 22:13:00|83501.3|83451.3|83502.8|83452.8|83502.8|83452.8|83495.4|83445.4|12
1622153590000|2021-05-27 22:13:10|83501.7|83451.7|83493.4|83443.4|83503|83453|83493.4|83443.4|22
1622153600000|2021-05-27 22:13:20|83493.3|83443.3|83497|83447|83497.5|83447.5|83493.3|83443.3|14
1622153610000|2021-05-27 22:13:30|83496.8|83446.8|83494.4|83444.4|83498.8|83448.8|83493.4|83443.4|15
1622153620000|2021-05-27 22:13:40|83500.8|83450.8|83501.6|83451.6|83501.7|83451.7|83497.6|83447.6|11
1622153630000|2021-05-27 22:13:50|83501|83451|83494.5|83444.5|83501.6|83451.6|83491.9|83441.9|5
1622153640000|2021-05-27 22:14:00|83500.3|83450.3|83491.5|83441.5|83500.9|83450.9|83488.7|83438.7|26
1622153650000|2021-05-27 22:14:10|83491.8|83441.8|83492.4|83442.4|83495.2|83445.2|83490.4|83440.4|28
1622153660000|2021-05-27 22:14:20|83491.3|83441.3|83492.8|83442.8|83495.5|83445.5|83489|83439|19
1622153670000|2021-05-27 22:14:30|83493.5|83443.5|83506.5|83456.5|83506.8|83456.8|83493.2|83443.2|12
1622153680000|2021-05-27 22:14:40|83495.8|83445.8|83504.7|83454.7|83505.3|83455.3|83495.8|83445.8|11
1622153690000|2021-05-27 22:14:50|83504.6|83454.6|83501.3|83451.3|83505|83455|83500.3|83450.3|16
1622153700000|2021-05-27 22:15:00|83501.2|83451.2|83495.1|83445.1|83501.7|83451.7|83491.5|83441.5|28
1622153710000|2021-05-27 22:15:10|83495.6|83445.6|83499.3|83449.3|83499.3|83449.3|83494.7|83444.7|18
1622153720000|2021-05-27 22:15:20|83497.8|83447.8|83505.3|83455.3|83507.8|83457.8|83497.4|83447.4|12
1622153730000|2021-05-27 22:15:30|83506|83456|83503.6|83453.6|83507.1|83457.1|83502.1|83452.1|11
1622153740000|2021-05-27 22:15:40|83504|83454|83506.8|83456.8|83507|83457|83502.3|83452.3|14
1622153750000|2021-05-27 22:15:50|83501.7|83451.7|83499.6|83449.6|83502.3|83452.3|83492.8|83442.8|19
1622153760000|2021-05-27 22:16:00|83501.4|83451.4|83501.1|83451.1|83502|83452|83499.2|83449.2|14
1622153770000|2021-05-27 22:16:10|83501.8|83451.8|83501|83451|83502.6|83452.6|83500.7|83450.7|6
1622153780000|2021-05-27 22:16:20|83499|83449|83503.5|83453.5|83503.5|83453.5|83498.8|83448.8|14
1622153790000|2021-05-27 22:16:30|83507.8|83457.8|83504.5|83454.5|83507.8|83457.8|83503.8|83453.8|5
1622153800000|2021-05-27 22:16:40|83502.2|83452.2|83491.6|83441.6|83504.4|83454.4|83491.6|83441.6|11
1622153810000|2021-05-27 22:16:50|83494.2|83444.2|83497.9|83447.9|83497.9|83447.9|83494.2|83444.2|7
1622153820000|2021-05-27 22:17:00|83499.3|83449.3|83501.7|83451.7|83502.8|83452.8|83497.4|83447.4|7
1622153830000|2021-05-27 22:17:10|83501.9|83451.9|83494|83444|83504|83454|83494|83444|11
1622153840000|2021-05-27 22:17:20|83501.4|83451.4|83504.7|83454.7|83505.5|83455.5|83501.4|83451.4|5
1622153850000|2021-05-27 22:17:30|83505.6|83455.6|83499.7|83449.7|83505.9|83455.9|83498.7|83448.7|13
1622153860000|2021-05-27 22:17:40|83498.8|83448.8|83489.9|83439.9|83503.5|83453.5|83486.2|83436.2|10
1622153870000|2021-05-27 22:17:50|83492.6|83442.6|83495.1|83445.1|83495.8|83445.8|83492.6|83442.6|9
1622153880000|2021-05-27 22:18:00|83494.6|83444.6|83489.3|83439.3|83495.5|83445.5|83488.1|83438.1|20
1622153890000|2021-05-27 22:18:10|83490|83440|83498.3|83448.3|83499.3|83449.3|83490|83440|9
1622153900000|2021-05-27 22:18:20|83499.5|83449.5|83501|83451|83501.4|83451.4|83499.5|83449.5|7
1622153910000|2021-05-27 22:18:30|83500.8|83450.8|83493.1|83443.1|83501.6|83451.6|83487.7|83437.7|19
1622153920000|2021-05-27 22:18:40|83496.9|83446.9|83491.4|83441.4|83496.9|83446.9|83483.3|83433.3|14
1622153930000|2021-05-27 22:18:50|83491.2|83441.2|83492.7|83442.7|83493.2|83443.2|83490.8|83440.8|20
1622153940000|2021-05-27 22:19:00|83493.1|83443.1|83496.9|83446.9|83497.2|83447.2|83491.8|83441.8|32
1622153950000|2021-05-27 22:19:10|83497.1|83447.1|83492|83442|83498|83448|83489.4|83439.4|27
1622153960000|2021-05-27 22:19:20|83490.4|83440.4|83496.3|83446.3|83497.2|83447.2|83490.4|83440.4|7
1622153970000|2021-05-27 22:19:30|83494.1|83444.1|83495.3|83445.3|83495.3|83445.3|83494.1|83444.1|5
1622153980000|2021-05-27 22:19:40|83495.9|83445.9|83484.7|83434.7|83496|83446|83484.7|83434.7|16
1622153990000|2021-05-27 22:19:50|83485.1|83435.1|83490.8|83440.8|83491|83441|83485.1|83435.1|8
1622154000000|2021-05-27 22:20:00|83490|83440|83495.7|83445.7|83497.2|83447.2|83489|83439|26
1622154010000|2021-05-27 22:20:10|83495.8|83445.8|83487.1|83437.1|83496.3|83446.3|83487.1|83437.1|9
1622154020000|2021-05-27 22:20:20|83489.4|83439.4|83493.8|83443.8|83496.7|83446.7|83489.4|83439.4|10
1622154030000|2021-05-27 22:20:30|83494.6|83444.6|83493.4|83443.4|83494.6|83444.6|83492.8|83442.8|11
1622154040000|2021-05-27 22:20:40|83492.7|83442.7|83484.4|83434.4|83493.5|83443.5|83483.7|83433.7|24
1622154050000|2021-05-27 22:20:50|83485.6|83435.6|83490.5|83440.5|83490.5|83440.5|83485.6|83435.6|6
1622154060000|2021-05-27 22:21:00|83491.8|83441.8|83491.7|83441.7|83491.8|83441.8|83488.9|83438.9|7
1622154070000|2021-05-27 22:21:10|83491.3|83441.3|83488.1|83438.1|83491.6|83441.6|83488.1|83438.1|7
1622154080000|2021-05-27 22:21:20|83489.5|83439.5|83493|83443|83494.3|83444.3|83485.9|83435.9|16
1622154090000|2021-05-27 22:21:30|83494.1|83444.1|83494.5|83444.5|83494.5|83444.5|83493.5|83443.5|7
1622154100000|2021-05-27 22:21:40|83494.3|83444.3|83487.7|83437.7|83494.4|83444.4|83483.3|83433.3|6
1622154110000|2021-05-27 22:21:50|83487.8|83437.8|83493.4|83443.4|83493.4|83443.4|83487.8|83437.8|6
1622154120000|2021-05-27 22:22:00|83495.6|83445.6|83497.1|83447.1|83497.4|83447.4|83493.7|83443.7|8
1622154130000|2021-05-27 22:22:10|83496.5|83446.5|83489.3|83439.3|83497|83447|83487.7|83437.7|17
1622154140000|2021-05-27 22:22:20|83491.2|83441.2|83496.1|83446.1|83496.1|83446.1|83491.1|83441.1|13
1622154150000|2021-05-27 22:22:30|83495.6|83445.6|83489.4|83439.4|83496.1|83446.1|83486|83436|11
1622154160000|2021-05-27 22:22:40|83490.9|83440.9|83497.4|83447.4|83497.7|83447.7|83490.9|83440.9|17
1622154170000|2021-05-27 22:22:50|83497.6|83447.6|83497.8|83447.8|83497.8|83447.8|83490.3|83440.3|9
1622154180000|2021-05-27 22:23:00|83497.9|83447.9|83498.5|83448.5|83499.5|83449.5|83490.4|83440.4|13
1622154190000|2021-05-27 22:23:10|83497|83447|83494.9|83444.9|83501.1|83451.1|83494.9|83444.9|9
1622154200000|2021-05-27 22:23:20|83495.1|83445.1|83498.7|83448.7|83499|83449|83495.1|83445.1|18
1622154210000|2021-05-27 22:23:30|83498.8|83448.8|83492.3|83442.3|83498.8|83448.8|83488.7|83438.7|4
1622154220000|2021-05-27 22:23:40|83493.6|83443.6|83494|83444|83495|83445|83490.8|83440.8|9
1622154230000|2021-05-27 22:23:50|83496|83446|83497.3|83447.3|83497.8|83447.8|83495.9|83445.9|5
1622154240000|2021-05-27 22:24:00|83497.8|83447.8|83499.1|83449.1|83502.4|83452.4|83496.2|83446.2|15
1622154250000|2021-05-27 22:24:10|83499.8|83449.8|83498.1|83448.1|83501.9|83451.9|83497.3|83447.3|19
1622154260000|2021-05-27 22:24:20|83498.6|83448.6|83500.3|83450.3|83500.3|83450.3|83492.6|83442.6|18
1622154270000|2021-05-27 22:24:30|83500.1|83450.1|83504.5|83454.5|83505.1|83455.1|83499.7|83449.7|8
1622154280000|2021-05-27 22:24:40|83504.1|83454.1|83505.4|83455.4|83505.4|83455.4|83504.1|83454.1|4
1622154290000|2021-05-27 22:24:50|83506|83456|83500|83450|83506|83456|83499.4|83449.4|9
1622154300000|2021-05-27 22:25:00|83503.8|83453.8|83500.3|83450.3|83504|83454|83499.6|83449.6|17
1622154310000|2021-05-27 22:25:10|83499.7|83449.7|83493|83443|83501.1|83451.1|83491.1|83441.1|28
1622154320000|2021-05-27 22:25:20|83493.3|83443.3|83494.1|83444.1|83494.4|83444.4|83491.4|83441.4|27
1622154330000|2021-05-27 22:25:30|83493.5|83443.5|83492.9|83442.9|83496.1|83446.1|83482.9|83432.9|19
1622154340000|2021-05-27 22:25:40|83491.3|83441.3|83497.8|83447.8|83497.8|83447.8|83490.9|83440.9|13
1622154350000|2021-05-27 22:25:50|83498.3|83448.3|83495.9|83445.9|83498.3|83448.3|83495.6|83445.6|13
1622154360000|2021-05-27 22:26:00|83482.6|83432.6|83491.7|83441.7|83491.7|83441.7|83482.6|83432.6|8
1622154370000|2021-05-27 22:26:10|83490|83440|83491.4|83441.4|83492.3|83442.3|83490|83440|12
1622154380000|2021-05-27 22:26:20|83484.3|83434.3|83499.6|83449.6|83499.6|83449.6|83484.3|83434.3|17
1622154390000|2021-05-27 22:26:30|83499.2|83449.2|83489.3|83439.3|83499.4|83449.4|83489.3|83439.3|14
1622154400000|2021-05-27 22:26:40|83497|83447|83499.5|83449.5|83499.7|83449.7|83497|83447|16
1622154410000|2021-05-27 22:26:50|83500|83450|83491.4|83441.4|83500|83450|83488.9|83438.9|14
1622154420000|2021-05-27 22:27:00|83493.7|83443.7|83494.2|83444.2|83494.7|83444.7|83493.2|83443.2|9
1622154430000|2021-05-27 22:27:10|83494.7|83444.7|83491.1|83441.1|83496.3|83446.3|83491.1|83441.1|11
1622154440000|2021-05-27 22:27:20|83493.5|83443.5|83498.7|83448.7|83500.3|83450.3|83493.5|83443.5|17
1622154450000|2021-05-27 22:27:30|83498.4|83448.4|83495.2|83445.2|83498.4|83448.4|83490.7|83440.7|7
1622154460000|2021-05-27 22:27:40|83493.9|83443.9|83489.6|83439.6|83498.1|83448.1|83488.9|83438.9|15
1622154470000|2021-05-27 22:27:50|83499|83449|83496.6|83446.6|83499|83449|83496.2|83446.2|13
1622154480000|2021-05-27 22:28:00|83497.1|83447.1|83491.9|83441.9|83497.2|83447.2|83488.1|83438.1|10
1622154490000|2021-05-27 22:28:10|83492.2|83442.2|83498.6|83448.6|83498.6|83448.6|83492.2|83442.2|12
1622154500000|2021-05-27 22:28:20|83499|83449|83497.7|83447.7|83499|83449|83491.4|83441.4|7
1622154510000|2021-05-27 22:28:30|83498.3|83448.3|83498|83448|83498.3|83448.3|83497.4|83447.4|7
1622154520000|2021-05-27 22:28:40|83497.8|83447.8|83493.3|83443.3|83497.8|83447.8|83486.7|83436.7|15
1622154530000|2021-05-27 22:28:50|83493.2|83443.2|83496.1|83446.1|83496.2|83446.2|83492.6|83442.6|11
1622154540000|2021-05-27 22:29:00|83496.5|83446.5|83496.6|83446.6|83496.9|83446.9|83496|83446|10
1622154550000|2021-05-27 22:29:10|83496.4|83446.4|83497|83447|83497.5|83447.5|83492.1|83442.1|7
1622154560000|2021-05-27 22:29:20|83494.5|83444.5|83499.1|83449.1|83499.1|83449.1|83494.5|83444.5|22
1622154570000|2021-05-27 22:29:30|83498.7|83448.7|83495.5|83445.5|83498.7|83448.7|83491.3|83441.3|15
1622154580000|2021-05-27 22:29:40|83497.8|83447.8|83497.2|83447.2|83499.2|83449.2|83495.5|83445.5|17
1622154590000|2021-05-27 22:29:50|83497|83447|83491.9|83441.9|83497|83447|83486.9|83436.9|6
1622154600000|2021-05-27 22:30:00|83488.8|83438.8|83500|83450|83500|83450|83488.8|83438.8|18
1622154610000|2021-05-27 22:30:10|83501.2|83451.2|83503.9|83453.9|83505.5|83455.5|83492.4|83442.4|20
1622154620000|2021-05-27 22:30:20|83504.5|83454.5|83506.3|83456.3|83506.6|83456.6|83503|83453|6
1622154630000|2021-05-27 22:30:30|83505.8|83455.8|83502.6|83452.6|83505.8|83455.8|83502.2|83452.2|16
1622154640000|2021-05-27 22:30:40|83495|83445|83499.4|83449.4|83499.7|83449.7|83495|83445|8
1622154650000|2021-05-27 22:30:50|83500.6|83450.6|83502.7|83452.7|83502.9|83452.9|83499.6|83449.6|10
1622154660000|2021-05-27 22:31:00|83502.9|83452.9|83502.7|83452.7|83502.9|83452.9|83495.9|83445.9|9
1622154670000|2021-05-27 22:31:10|83503.3|83453.3|83501.8|83451.8|83505.1|83455.1|83501.4|83451.4|7
1622154680000|2021-05-27 22:31:20|83501.5|83451.5|83500.9|83450.9|83503|83453|83495.3|83445.3|14
1622154690000|2021-05-27 22:31:30|83503.1|83453.1|83503.7|83453.7|83503.7|83453.7|83502.1|83452.1|13
1622154700000|2021-05-27 22:31:40|83503|83453|83503.3|83453.3|83503.7|83453.7|83502.6|83452.6|8
1622154710000|2021-05-27 22:31:50|83503.4|83453.4|83499.9|83449.9|83503.4|83453.4|83493.2|83443.2|11
1622154720000|2021-05-27 22:32:00|83499|83449|83501.7|83451.7|83501.8|83451.8|83498.8|83448.8|9
1622154730000|2021-05-27 22:32:10|83502.9|83452.9|83497.9|83447.9|83502.9|83452.9|83495.3|83445.3|8
1622154740000|2021-05-27 22:32:20|83499.4|83449.4|83504.4|83454.4|83504.9|83454.9|83499.4|83449.4|5
1622154750000|2021-05-27 22:32:30|83503.1|83453.1|83497.5|83447.5|83503.1|83453.1|83494.3|83444.3|14
1622154760000|2021-05-27 22:32:40|83498.5|83448.5|83499.4|83449.4|83499.8|83449.8|83497.6|83447.6|10
1622154770000|2021-05-27 22:32:50|83499.1|83449.1|83501|83451|83502.1|83452.1|83492.4|83442.4|28
1622154780000|2021-05-27 22:33:00|83499.7|83449.7|83497|83447|83502.3|83452.3|83495.5|83445.5|22
1622154790000|2021-05-27 22:33:10|83498.9|83448.9|83499.8|83449.8|83501.3|83451.3|83497.4|83447.4|10
1622154800000|2021-05-27 22:33:20|83498.8|83448.8|83501.8|83451.8|83501.8|83451.8|83498.8|83448.8|9
1622154810000|2021-05-27 22:33:30|83500.5|83450.5|83494.9|83444.9|83501|83451|83491.8|83441.8|12
1622154820000|2021-05-27 22:33:40|83496.7|83446.7|83502.5|83452.5|83503.1|83453.1|83496.6|83446.6|12
1622154830000|2021-05-27 22:33:50|83499.4|83449.4|83507|83457|83507|83457|83497.7|83447.7|18
1622154840000|2021-05-27 22:34:00|83506.4|83456.4|83501.9|83451.9|83507.3|83457.3|83501.9|83451.9|8
1622154850000|2021-05-27 22:34:10|83503.5|83453.5|83501.3|83451.3|83503.5|83453.5|83499.7|83449.7|13
1622154860000|2021-05-27 22:34:20|83499.8|83449.8|83495.1|83445.1|83501.5|83451.5|83495.1|83445.1|11
1622154870000|2021-05-27 22:34:30|83498.3|83448.3|83500.6|83450.6|83501.3|83451.3|83498.3|83448.3|7
1622154880000|2021-05-27 22:34:40|83500.9|83450.9|83496.9|83446.9|83501|83451|83496.9|83446.9|14
1622154890000|2021-05-27 22:34:50|83501.3|83451.3|83504.8|83454.8|83504.8|83454.8|83496|83446|7
1622154900000|2021-05-27 22:35:00|83505.2|83455.2|83499.7|83449.7|83505.3|83455.3|83493.9|83443.9|12
1622154910000|2021-05-27 22:35:10|83500.3|83450.3|83505.4|83455.4|83505.8|83455.8|83499.4|83449.4|13
1622154920000|2021-05-27 22:35:20|83506.2|83456.2|83498.2|83448.2|83506.2|83456.2|83496.3|83446.3|17
1622154930000|2021-05-27 22:35:30|83498.4|83448.4|83503.6|83453.6|83505.1|83455.1|83497.7|83447.7|14
1622154940000|2021-05-27 22:35:40|83504.2|83454.2|83499.7|83449.7|83505.8|83455.8|83496.2|83446.2|9
1622154950000|2021-05-27 22:35:50|83504|83454|83504.9|83454.9|83506.1|83456.1|83502.9|83452.9|16
1622154960000|2021-05-27 22:36:00|83503.1|83453.1|83499.4|83449.4|83503.1|83453.1|83488.1|83438.1|17
1622154970000|2021-05-27 22:36:10|83499|83449|83499.2|83449.2|83499.4|83449.4|83498.2|83448.2|18
1622154980000|2021-05-27 22:36:20|83499|83449|83499.6|83449.6|83500.2|83450.2|83498.1|83448.1|10
1622154990000|2021-05-27 22:36:30|83499.7|83449.7|83501.1|83451.1|83501.2|83451.2|83499.5|83449.5|16
1622155000000|2021-05-27 22:36:40|83505.3|83455.3|83502.7|83452.7|83505.5|83455.5|83502.7|83452.7|14
1622155010000|2021-05-27 22:36:50|83502.8|83452.8|83497.9|83447.9|83504.6|83454.6|83494.7|83444.7|10
1622155020000|2021-05-27 22:37:00|83500.2|83450.2|83503.8|83453.8|83504.6|83454.6|83498|83448|26
1622155030000|2021-05-27 22:37:10|83503.5|83453.5|83499.6|83449.6|83505.6|83455.6|83498.4|83448.4|14
1622155040000|2021-05-27 22:37:20|83499.7|83449.7|83503.8|83453.8|83503.8|83453.8|83496|83446|7
1622155050000|2021-05-27 22:37:30|83505|83455|83506.1|83456.1|83506.6|83456.6|83504.2|83454.2|19
1622155060000|2021-05-27 22:37:40|83500.7|83450.7|83507.3|83457.3|83507.3|83457.3|83500.7|83450.7|18
1622155070000|2021-05-27 22:37:50|83505.1|83455.1|83506.4|83456.4|83506.6|83456.6|83505.1|83455.1|10
1622155080000|2021-05-27 22:38:00|83504.6|83454.6|83498.8|83448.8|83506.2|83456.2|83497.9|83447.9|13
1622155090000|2021-05-27 22:38:10|83500.8|83450.8|83503.5|83453.5|83503.5|83453.5|83500.5|83450.5|8
1622155100000|2021-05-27 22:38:20|83504.1|83454.1|83507.8|83457.8|83508|83458|83502.7|83452.7|13
1622155110000|2021-05-27 22:38:30|83508.3|83458.3|83502.8|83452.8|83508.3|83458.3|83502.4|83452.4|9
1622155120000|2021-05-27 22:38:40|83503.9|83453.9|83501.7|83451.7|83504|83454|83500.2|83450.2|11
1622155130000|2021-05-27 22:38:50|83498.1|83448.1|83501.4|83451.4|83501.4|83451.4|83498.1|83448.1|16
1622155140000|2021-05-27 22:39:00|83501.5|83451.5|83496.4|83446.4|83502.6|83452.6|83495.6|83445.6|18
1622155150000|2021-05-27 22:39:10|83496.3|83446.3|83499.3|83449.3|83501|83451|83496.2|83446.2|15
1622155160000|2021-05-27 22:39:20|83499.5|83449.5|83500.1|83450.1|83502.2|83452.2|83497.9|83447.9|16
1622155170000|2021-05-27 22:39:30|83500.3|83450.3|83499.3|83449.3|83500.4|83450.4|83498.4|83448.4|18
1622155180000|2021-05-27 22:39:40|83499.2|83449.2|83499.4|83449.4|83499.6|83449.6|83498.1|83448.1|15
1622155190000|2021-05-27 22:39:50|83499.3|83449.3|83497.7|83447.7|83500|83450|83493.4|83443.4|12
1622155200000|2021-05-27 22:40:00|83497.5|83447.5|83498.2|83448.2|83498.7|83448.7|83497.5|83447.5|15
1622155210000|2021-05-27 22:40:10|83498|83448|83501.7|83451.7|83502|83452|83496.3|83446.3|13
1622155220000|2021-05-27 22:40:20|83503.6|83453.6|83505.1|83455.1|83505.1|83455.1|83501.7|83451.7|17
1622155230000|2021-05-27 22:40:30|83505.6|83455.6|83500.3|83450.3|83507|83466.7|83491.7|83446.3|14
1622155240000|2021-05-27 22:40:40|83501.4|83451.4|83502.5|83452.5|83503.9|83453.9|83498.7|83448.7|25
1622155250000|2021-05-27 22:40:50|83499.7|83449.7|83503.5|83453.5|83504.4|83454.4|83499.7|83449.7|24
1622155260000|2021-05-27 22:41:00|83503.3|83453.3|83506|83456|83506|83456|83501.5|83451.5|26
1622155270000|2021-05-27 22:41:10|83506.2|83456.2|83501.1|83451.1|83508.4|83465.4|83490.4|83451.1|19
1622155280000|2021-05-27 22:41:20|83502.4|83452.4|83508.3|83458.3|83508.3|83458.3|83501|83451|9
1622155290000|2021-05-27 22:41:30|83505.9|83455.9|83509.5|83459.5|83509.5|83459.5|83504.3|83454.3|39
1622155300000|2021-05-27 22:41:40|83509.6|83459.6|83506|83456|83511.1|83461.1|83504.3|83454.3|33
1622155310000|2021-05-27 22:41:50|83505.6|83455.6|83506.2|83456.2|83508.7|83458.7|83505.6|83455.6|26
1622155320000|2021-05-27 22:42:00|83506.5|83456.5|83506.4|83456.4|83510|83460|83505|83455|35
1622155330000|2021-05-27 22:42:10|83507.5|83457.5|83504.5|83454.5|83509.6|83459.6|83504.5|83454.5|23
1622155340000|2021-05-27 22:42:20|83505.1|83455.1|83506.2|83456.2|83506.7|83456.7|83505.1|83455.1|16
1622155350000|2021-05-27 22:42:30|83506|83456|83507.6|83457.6|83510.3|83460.3|83506|83456|23
1622155360000|2021-05-27 22:42:40|83510.2|83460.2|83508.9|83458.9|83510.6|83460.6|83507.9|83457.9|24
1622155370000|2021-05-27 22:42:50|83509.8|83459.8|83504.9|83454.9|83511.3|83461.3|83504.8|83454.8|18
1622155380000|2021-05-27 22:43:00|83503.7|83453.7|83505.8|83455.8|83508.3|83458.3|83503.6|83453.6|30
1622155390000|2021-05-27 22:43:10|83502.7|83452.7|83506.8|83456.8|83507.3|83457.3|83502.7|83452.7|20
1622155400000|2021-05-27 22:43:20|83506.9|83456.9|83511.2|83461.2|83512.1|83462.1|83504|83454|26
1622155410000|2021-05-27 22:43:30|83511.4|83461.4|83510.8|83460.8|83511.7|83461.7|83509.3|83459.3|23
1622155420000|2021-05-27 22:43:40|83510.3|83460.3|83508.1|83458.1|83511.7|83461.7|83507.5|83457.5|33
1622155430000|2021-05-27 22:43:50|83508|83458|83504.9|83454.9|83508|83458|83503.7|83453.7|16
1622155440000|2021-05-27 22:44:00|83505.4|83455.4|83501.8|83451.8|83505.4|83455.4|83501.6|83451.6|17
1622155450000|2021-05-27 22:44:10|83503.7|83453.7|83499.2|83449.2|83503.7|83453.7|83499.2|83449.2|20
1622155460000|2021-05-27 22:44:20|83500.2|83450.2|83501.4|83451.4|83506.7|83456.7|83499.1|83449.1|25
1622155470000|2021-05-27 22:44:30|83501.7|83451.7|83499.7|83449.7|83504.2|83454.2|83498.6|83448.6|33
1622155480000|2021-05-27 22:44:40|83498.9|83448.9|83500.8|83450.8|83501.5|83451.5|83497.8|83447.8|19
1622155490000|2021-05-27 22:44:50|83500.6|83450.6|83499.4|83449.4|83503.1|83453.1|83496.3|83446.3|25
1622155500000|2021-05-27 22:45:00|83499.5|83449.5|83497.4|83447.4|83500.5|83450.5|83497|83447|19
1622155510000|2021-05-27 22:45:10|83498.2|83448.2|83505|83455|83505.9|83455.9|83498.1|83448.1|24
1622155520000|2021-05-27 22:45:20|83500.5|83450.5|83502.5|83452.5|83504.2|83454.2|83500.5|83450.5|18
1622155530000|2021-05-27 22:45:30|83502.2|83452.2|83503.3|83453.3|83503.3|83453.3|83497.1|83447.1|17
1622155540000|2021-05-27 22:45:40|83503.2|83453.2|83500|83450|83503.9|83453.9|83496.2|83446.2|21
1622155550000|2021-05-27 22:45:50|83499.6|83449.6|83501.9|83451.9|83501.9|83451.9|83498.1|83448.1|15
1622155560000|2021-05-27 22:46:00|83501.1|83451.1|83499.8|83449.8|83503.1|83453.1|83498.4|83448.4|14
1622155570000|2021-05-27 22:46:10|83499.9|83449.9|83502.7|83452.7|83506.8|83456.8|83499.9|83449.9|15
1622155580000|2021-05-27 22:46:20|83504|83454|83505.1|83455.1|83505.3|83455.3|83501.2|83451.2|14
1622155590000|2021-05-27 22:46:30|83504.7|83454.7|83504.5|83454.5|83504.7|83454.7|83498|83448|9
1622155600000|2021-05-27 22:46:40|83505.3|83455.3|83501|83451|83505.3|83455.3|83495.4|83445.4|20
1622155610000|2021-05-27 22:46:50|83501.5|83451.5|83500.2|83450.2|83501.5|83451.5|83498.6|83448.6|16
1622155620000|2021-05-27 22:47:00|83501|83451|83499.1|83449.1|83501|83451|83496.5|83446.5|13
1622155630000|2021-05-27 22:47:10|83502.1|83452.1|83502.9|83452.9|83504.7|83454.7|83502.1|83452.1|15
1622155640000|2021-05-27 22:47:20|83503.9|83453.9|83502.9|83452.9|83504.4|83454.4|83500.5|83450.5|15
1622155650000|2021-05-27 22:47:30|83501.6|83451.6|83504.8|83454.8|83505|83455|83499.7|83449.7|16
1622155660000|2021-05-27 22:47:40|83503.1|83453.1|83500.1|83450.1|83503.1|83453.1|83497|83447|27
1622155670000|2021-05-27 22:47:50|83499.3|83449.3|83500.4|83450.4|83501.2|83451.2|83498.6|83448.6|15
1622155680000|2021-05-27 22:48:00|83500.6|83450.6|83500.4|83450.4|83503.9|83453.9|83500.1|83450.1|7
1622155690000|2021-05-27 22:48:10|83502.5|83452.5|83503.8|83453.8|83504.2|83454.2|83501.7|83451.7|15
1622155700000|2021-05-27 22:48:20|83504.1|83454.1|83501.4|83451.4|83504.5|83454.5|83497.6|83447.6|11
1622155710000|2021-05-27 22:48:30|83501.5|83451.5|83500|83450|83501.5|83451.5|83499.2|83449.2|17
1622155720000|2021-05-27 22:48:40|83500.2|83450.2|83498.1|83448.1|83501.9|83451.9|83496.1|83446.1|13
1622155730000|2021-05-27 22:48:50|83499.4|83449.4|83503.9|83453.9|83504.5|83454.5|83499.4|83449.4|13
1622155740000|2021-05-27 22:49:00|83504.5|83454.5|83505.3|83455.3|83506.1|83456.1|83497.6|83447.6|28
1622155750000|2021-05-27 22:49:10|83503.8|83453.8|83503.3|83453.3|83506.3|83456.3|83500.9|83450.9|18
1622155760000|2021-05-27 22:49:20|83502.5|83452.5|83503.1|83453.1|83504.4|83454.4|83502.5|83452.5|18
1622155770000|2021-05-27 22:49:30|83502.6|83452.6|83500.2|83450.2|83504.5|83454.5|83494.2|83444.2|13
1622155780000|2021-05-27 22:49:40|83500.5|83450.5|83499.9|83449.9|83501.1|83451.1|83497.4|83447.4|9
1622155790000|2021-05-27 22:49:50|83500.5|83450.5|83496.4|83446.4|83500.5|83450.5|83496.4|83446.4|7
1622155800000|2021-05-27 22:50:00|83496.9|83446.9|83501|83451|83503.9|83453.9|83496.9|83446.9|13
1622155810000|2021-05-27 22:50:10|83500.7|83450.7|83501.9|83451.9|83503.4|83453.4|83494.7|83444.7|17
1622155820000|2021-05-27 22:50:20|83497.3|83447.3|83501.5|83451.5|83502.2|83452.2|83497.3|83447.3|12
1622155830000|2021-05-27 22:50:30|83494.7|83444.7|83496.8|83446.8|83498|83448|83493.1|83443.1|22
1622155840000|2021-05-27 22:50:40|83497.7|83447.7|83497|83447|83498.5|83448.5|83495.8|83445.8|11
1622155850000|2021-05-27 22:50:50|83497.5|83447.5|83498.6|83448.6|83501.5|83451.5|83492.8|83442.8|17
1622155860000|2021-05-27 22:51:00|83497.6|83447.6|83500|83450|83500.3|83450.3|83496.8|83446.8|17
1622155870000|2021-05-27 22:51:10|83499.5|83449.5|83497.1|83447.1|83499.7|83449.7|83492.1|83442.1|9
1622155880000|2021-05-27 22:51:20|83496.7|83446.7|83498|83448|83500.7|83450.7|83496.7|83446.7|14
1622155890000|2021-05-27 22:51:30|83497.5|83447.5|83495.7|83445.7|83498.4|83448.4|83493.7|83443.7|19
1622155900000|2021-05-27 22:51:40|83496.6|83446.6|83499.2|83449.2|83500.5|83450.5|83496.5|83446.5|16
1622155910000|2021-05-27 22:51:50|83499.6|83449.6|83500.7|83450.7|83501.4|83451.4|83497.7|83447.7|18
1622155920000|2021-05-27 22:52:00|83500.8|83450.8|83502.1|83452.1|83502.1|83452.1|83498.8|83448.8|19
1622155930000|2021-05-27 22:52:10|83490|83440|83497.5|83447.5|83498.8|83448.8|83490|83440|16
1622155940000|2021-05-27 22:52:20|83496.6|83446.6|83498|83448|83500|83450|83496.3|83446.3|34
1622155950000|2021-05-27 22:52:30|83497.6|83447.6|83497.6|83447.6|83499.6|83449.6|83493.3|83443.3|25
1622155960000|2021-05-27 22:52:40|83495.3|83445.3|83501.1|83451.1|83502.3|83452.3|83495.3|83445.3|12
1622155970000|2021-05-27 22:52:50|83500.9|83450.9|83504.7|83454.7|83504.7|83454.7|83498.4|83448.4|19
1622155980000|2021-05-27 22:53:00|83504.6|83454.6|83501.5|83451.5|83505.5|83455.5|83497.8|83447.8|21
1622155990000|2021-05-27 22:53:10|83502.6|83452.6|83497.7|83447.7|83503.5|83453.5|83497.1|83447.1|11
1622156000000|2021-05-27 22:53:20|83499.1|83449.1|83499.9|83449.9|83501.3|83451.3|83499.1|83449.1|12
1622156010000|2021-05-27 22:53:30|83499.8|83449.8|83500.5|83450.5|83501.5|83451.5|83498.5|83448.5|20
1622156020000|2021-05-27 22:53:40|83500.9|83450.9|83499.9|83449.9|83502.4|83452.4|83497.7|83447.7|17
1622156030000|2021-05-27 22:53:50|83498.3|83448.3|83500.5|83450.5|83502.1|83452.1|83498.3|83448.3|15
1622156040000|2021-05-27 22:54:00|83501.4|83451.4|83500.3|83450.3|83501.4|83451.4|83499.3|83449.3|16
1622156050000|2021-05-27 22:54:10|83501.4|83451.4|83498.7|83448.7|83501.4|83451.4|83497.4|83447.4|11
1622156060000|2021-05-27 22:54:20|83499.2|83449.2|83499.7|83449.7|83500.1|83450.1|83498|83448|11
1622156070000|2021-05-27 22:54:30|83499.4|83449.4|83501.5|83451.5|83501.5|83451.5|83498.6|83448.6|8
1622156080000|2021-05-27 22:54:40|83501.6|83451.6|83504.5|83454.5|83505.5|83455.5|83498.7|83448.7|14
1622156090000|2021-05-27 22:54:50|83507.2|83457.2|83496.8|83446.8|83507.2|83457.2|83496.6|83446.6|18
1622156100000|2021-05-27 22:55:00|83499.4|83449.4|83500.8|83450.8|83501.2|83451.2|83499|83449|13
1622156110000|2021-05-27 22:55:10|83498.5|83448.5|83498.8|83448.8|83503.6|83453.6|83498.1|83448.1|20
1622156120000|2021-05-27 22:55:20|83499.8|83449.8|83506.5|83456.5|83506.7|83456.7|83499.8|83449.8|15
1622156130000|2021-05-27 22:55:30|83507|83457|83500|83450|83507|83457|83500|83450|18
1622156140000|2021-05-27 22:55:40|83508.6|83458.6|83505.1|83455.1|83508.6|83458.6|83498.7|83448.7|16
1622156150000|2021-05-27 22:55:50|83504.7|83454.7|83503.5|83453.5|83504.9|83454.9|83498.5|83448.5|34
1622156160000|2021-05-27 22:56:00|83503.7|83453.7|83502.7|83452.7|83504|83454|83500.8|83450.8|21
1622156170000|2021-05-27 22:56:10|83502.4|83452.4|83505.8|83455.8|83506.5|83456.5|83502.4|83452.4|8
1622156180000|2021-05-27 22:56:20|83505.5|83455.5|83509.3|83459.3|83509.7|83459.7|83505.5|83455.5|9
1622156190000|2021-05-27 22:56:30|83509.4|83459.4|83506.1|83456.1|83509.7|83459.7|83506.1|83456.1|7
1622156200000|2021-05-27 22:56:40|83499.9|83449.9|83501.5|83451.5|83503|83453|83499.9|83449.9|3
1622156210000|2021-05-27 22:56:50|83502.8|83452.8|83495.2|83445.2|83502.8|83452.8|83495.2|83445.2|6
1622156220000|2021-05-27 22:57:00|83497|83447|83497.5|83447.5|83504.6|83454.6|83496.8|83446.8|13
1622156230000|2021-05-27 22:57:10|83497.9|83447.9|83502.8|83452.8|83503.7|83453.7|83497.9|83447.9|19
1622156240000|2021-05-27 22:57:20|83502.5|83452.5|83511.2|83461.2|83514.1|83464.1|83502.5|83452.5|19
1622156250000|2021-05-27 22:57:30|83505.9|83455.9|83507.2|83457.2|83509.4|83459.4|83505.7|83455.7|13
1622156260000|2021-05-27 22:57:40|83507.7|83457.7|83505|83455|83507.7|83457.7|83504.6|83454.6|9
1622156270000|2021-05-27 22:57:50|83506.6|83456.6|83505.5|83455.5|83506.6|83456.6|83498.9|83448.9|7
1622156280000|2021-05-27 22:58:00|83506.1|83456.1|83507.1|83457.1|83507.1|83457.1|83503.8|83453.8|9
1622156290000|2021-05-27 22:58:10|83506.6|83456.6|83507.7|83457.7|83510.4|83460.4|83505.7|83455.7|16
1622156300000|2021-05-27 22:58:20|83507.9|83457.9|83501.4|83451.4|83509.2|83459.2|83501.4|83451.4|17
1622156310000|2021-05-27 22:58:30|83502|83452|83504.6|83454.6|83505.5|83455.5|83501.4|83451.4|17
1622156320000|2021-05-27 22:58:40|83504.1|83454.1|83498.6|83448.6|83505.1|83455.1|83498.6|83448.6|13
1622156330000|2021-05-27 22:58:50|83498.8|83448.8|83501.9|83451.9|83501.9|83451.9|83498.8|83448.8|16
1622156340000|2021-05-27 22:59:00|83501.1|83451.1|83504.8|83454.8|83505.4|83455.4|83501.1|83451.1|16
1622156350000|2021-05-27 22:59:10|83504.1|83454.1|83502.1|83452.1|83505|83455|83502.1|83452.1|14
1622156360000|2021-05-27 22:59:20|83502|83452|83498.7|83448.7|83503.1|83453.1|83498.7|83448.7|12
1622156370000|2021-05-27 22:59:30|83503|83453|83495.7|83445.7|83504|83454|83495.7|83445.7|13
1622156380000|2021-05-27 22:59:40|83498.3|83448.3|83501.9|83451.9|83502.5|83452.5|83498.3|83448.3|16
1622156390000|2021-05-27 22:59:50|83501.8|83451.8|83501.5|83451.5|83504.9|83454.9|83501.5|83451.5|17
1622156400000|2021-05-27 23:00:00|83505.8|83455.8|83497.1|83447.1|83505.8|83455.8|83493.6|83443.6|41
1622156410000|2021-05-27 23:00:10|83501.8|83451.8|83501.7|83451.7|83504.1|83454.1|83499.1|83449.1|25
1622156420000|2021-05-27 23:00:20|83502.7|83452.7|83499.3|83449.3|83503.1|83453.1|83495.1|83445.1|14
1622156430000|2021-05-27 23:00:30|83499.4|83449.4|83506.6|83456.6|83506.6|83456.6|83499.1|83449.1|15
1622156440000|2021-05-27 23:00:40|83506.7|83456.7|83502.7|83452.7|83506.7|83456.7|83497.3|83447.3|12
1622156450000|2021-05-27 23:00:50|83502.1|83452.1|83506.6|83456.6|83507.2|83457.2|83502.1|83452.1|24
1622156460000|2021-05-27 23:01:00|83506.9|83456.9|83502.2|83452.2|83507.1|83457.1|83499.2|83449.2|18
1622156470000|2021-05-27 23:01:10|83503.2|83453.2|83501.8|83451.8|83504.5|83454.5|83493.3|83443.3|12
1622156480000|2021-05-27 23:01:20|83501.6|83451.6|83500.7|83450.7|83501.7|83451.7|83499.6|83449.6|7
1622156490000|2021-05-27 23:01:30|83500.4|83450.4|83504.1|83454.1|83506.2|83456.2|83500.4|83450.4|10
1622156500000|2021-05-27 23:01:40|83502.9|83452.9|83507.2|83457.2|83507.7|83457.7|83502.1|83452.1|10
1622156510000|2021-05-27 23:01:50|83506.9|83456.9|83504|83454|83506.9|83456.9|83500|83450|11
1622156520000|2021-05-27 23:02:00|83504.1|83454.1|83501.5|83451.5|83504.1|83454.1|83496.7|83446.7|11
1622156530000|2021-05-27 23:02:10|83501.9|83451.9|83499.8|83449.8|83504|83454|83499.8|83449.8|13
1622156540000|2021-05-27 23:02:20|83500.4|83450.4|83501.6|83451.6|83502|83452|83497.8|83447.8|9
1622156550000|2021-05-27 23:02:30|83504.1|83454.1|83505.6|83455.6|83507.9|83457.9|83503.8|83453.8|16
1622156560000|2021-05-27 23:02:40|83508|83458|83507.3|83457.3|83508.7|83458.7|83506.8|83456.8|8
1622156570000|2021-05-27 23:02:50|83506.5|83456.5|83505.4|83455.4|83507.4|83457.4|83503|83453|13
1622156580000|2021-05-27 23:03:00|83505.3|83455.3|83503.3|83453.3|83505.3|83455.3|83498.8|83448.8|10
1622156590000|2021-05-27 23:03:10|83502.5|83452.5|83502.6|83452.6|83503.2|83453.2|83500.2|83450.2|14
1622156600000|2021-05-27 23:03:20|83503.2|83453.2|83509.9|83459.9|83510.6|83460.6|83503.2|83453.2|9
1622156610000|2021-05-27 23:03:30|83509.6|83459.6|83510.4|83460.4|83510.4|83460.4|83509.5|83459.5|13
1622156620000|2021-05-27 23:03:40|83510.6|83460.6|83503|83453|83510.6|83460.6|83498.4|83448.4|8
1622156630000|2021-05-27 23:03:50|83500.4|83450.4|83501.6|83451.6|83504.7|83454.7|83499.8|83449.8|25
1622156640000|2021-05-27 23:04:00|83501.8|83451.8|83502|83452|83504.3|83454.3|83498.5|83448.5|9
1622156650000|2021-05-27 23:04:10|83501.8|83451.8|83506.8|83456.8|83506.8|83456.8|83500.5|83450.5|13
1622156660000|2021-05-27 23:04:20|83506.6|83456.6|83505.4|83455.4|83508.5|83458.5|83505.4|83455.4|8
1622156670000|2021-05-27 23:04:30|83506|83456|83504.9|83454.9|83507.1|83457.1|83504.9|83454.9|8
1622156680000|2021-05-27 23:04:40|83498.6|83448.6|83505.9|83455.9|83506.9|83456.9|83498.6|83448.6|12
1622156690000|2021-05-27 23:04:50|83507.7|83457.7|83502.7|83452.7|83507.8|83457.8|83498.8|83448.8|11
1622156700000|2021-05-27 23:05:00|83501.9|83451.9|83498.5|83448.5|83504.3|83454.3|83498.5|83448.5|10
1622156710000|2021-05-27 23:05:10|83503|83453|83508.8|83458.8|83508.8|83458.8|83497.6|83447.6|9
1622156720000|2021-05-27 23:05:20|83508.3|83458.3|83507.9|83457.9|83508.8|83458.8|83506.6|83456.6|6
1622156730000|2021-05-27 23:05:30|83506.3|83456.3|83499.6|83449.6|83509|83459|83497.5|83447.5|14
1622156740000|2021-05-27 23:05:40|83501.8|83451.8|83505|83455|83505.7|83455.7|83501|83451|17
1622156750000|2021-05-27 23:05:50|83503.4|83453.4|83509.2|83459.2|83511.9|83461.9|83503.4|83453.4|29
1622156760000|2021-05-27 23:06:00|83509.9|83459.9|83512.8|83462.8|83513.6|83463.6|83507.1|83457.1|20
1622156770000|2021-05-27 23:06:10|83510.9|83460.9|83506.5|83456.5|83513.3|83463.3|83505.9|83455.9|21
1622156780000|2021-05-27 23:06:20|83506.9|83456.9|83510.4|83460.4|83512.2|83462.2|83505.1|83455.1|11
1622156790000|2021-05-27 23:06:30|83510.5|83460.5|83511.5|83461.5|83512.5|83462.5|83506.5|83456.5|19
1622156800000|2021-05-27 23:06:40|83508.7|83458.7|83505.3|83455.3|83511|83461|83505.3|83455.3|19
1622156810000|2021-05-27 23:06:50|83507.4|83457.4|83499.2|83449.2|83509.2|83459.2|83499.2|83449.2|19
1622156820000|2021-05-27 23:07:00|83503.2|83453.2|83505.1|83455.1|83506.8|83456.8|83499.7|83449.7|17
1622156830000|2021-05-27 23:07:10|83505.4|83455.4|83506.5|83456.5|83506.5|83456.5|83503.2|83453.2|19
1622156840000|2021-05-27 23:07:20|83506.8|83456.8|83509.2|83459.2|83509.3|83459.3|83505.5|83455.5|16
1622156850000|2021-05-27 23:07:30|83508.2|83458.2|83507|83457|83511|83461|83505.4|83455.4|24
1622156860000|2021-05-27 23:07:40|83506.8|83456.8|83505.6|83455.6|83509.7|83459.7|83503.5|83453.5|11
1622156870000|2021-05-27 23:07:50|83506.5|83456.5|83513.3|83463.3|83513.3|83463.3|83506.5|83456.5|11
1622156880000|2021-05-27 23:08:00|83512.9|83462.9|83506.7|83456.7|83513.2|83463.2|83506.7|83456.7|19
1622156890000|2021-05-27 23:08:10|83506.6|83456.6|83504.5|83454.5|83508.6|83458.6|83503.7|83453.7|9
1622156900000|2021-05-27 23:08:20|83504.6|83454.6|83505.5|83455.5|83506.4|83456.4|83504.5|83454.5|8
1622156910000|2021-05-27 23:08:30|83506.9|83456.9|83503.3|83453.3|83507.1|83457.1|83501.5|83451.5|12
1622156920000|2021-05-27 23:08:40|83502.5|83452.5|83505.3|83455.3|83505.3|83455.3|83502.5|83452.5|10
1622156930000|2021-05-27 23:08:50|83510.3|83460.3|83511.3|83461.3|83511.3|83461.3|83508.8|83458.8|7
1622156940000|2021-05-27 23:09:00|83509.7|83459.7|83502.3|83452.3|83510.3|83460.3|83502.3|83452.3|9
1622156950000|2021-05-27 23:09:10|83505.7|83455.7|83508.8|83458.8|83508.8|83458.8|83503.5|83453.5|6
1622156960000|2021-05-27 23:09:20|83507.8|83457.8|83506.3|83456.3|83508.4|83458.4|83505.6|83455.6|8
1622156970000|2021-05-27 23:09:30|83505.6|83455.6|83502.3|83452.3|83506.1|83456.1|83502.3|83452.3|18
1622156980000|2021-05-27 23:09:40|83502.4|83452.4|83507.7|83457.7|83508.7|83458.7|83502.4|83452.4|10
1622156990000|2021-05-27 23:09:50|83508|83458|83502.5|83452.5|83509.8|83459.8|83502.5|83452.5|9
1622157000000|2021-05-27 23:10:00|83503.8|83453.8|83502.1|83452.1|83506.9|83456.9|83502.1|83452.1|16
1622157010000|2021-05-27 23:10:10|83505.2|83455.2|83504.4|83454.4|83507.8|83457.8|83500.6|83450.6|13
1622157020000|2021-05-27 23:10:20|83504.6|83454.6|83502.2|83452.2|83505.7|83455.7|83502.2|83452.2|11
1622157030000|2021-05-27 23:10:30|83502.5|83452.5|83503.3|83453.3|83504.3|83454.3|83501.9|83451.9|11
1622157040000|2021-05-27 23:10:40|83509.1|83459.1|83503.6|83453.6|83509.6|83459.6|83502.9|83452.9|13
1622157050000|2021-05-27 23:10:50|83502.9|83452.9|83509|83459|83509.3|83459.3|83502.9|83452.9|6
1622157060000|2021-05-27 23:11:00|83507.7|83457.7|83495.2|83445.2|83509.7|83459.7|83495.2|83445.2|14
1622157070000|2021-05-27 23:11:10|83501.3|83451.3|83503.5|83453.5|83504.9|83454.9|83498.6|83448.6|6
1622157080000|2021-05-27 23:11:20|83504.6|83454.6|83506.1|83456.1|83507.2|83457.2|83503.5|83453.5|11
1622157090000|2021-05-27 23:11:30|83506|83456|83512.5|83462.5|83512.5|83462.5|83505.6|83455.6|14
1622157100000|2021-05-27 23:11:40|83513.1|83463.1|83506.2|83456.2|83513.1|83463.1|83506.2|83456.2|10
1622157110000|2021-05-27 23:11:50|83507.5|83457.5|83506.8|83456.8|83511.9|83461.9|83506.8|83456.8|9
1622157120000|2021-05-27 23:12:00|83507.8|83457.8|83503.8|83453.8|83509|83459|83503.8|83453.8|12
1622157130000|2021-05-27 23:12:10|83504.5|83454.5|83507.7|83457.7|83507.7|83457.7|83504.5|83454.5|16
1622157140000|2021-05-27 23:12:20|83503|83453|83502|83452|83507|83457|83502|83452|8
1622157150000|2021-05-27 23:12:30|83502.1|83452.1|83510.1|83460.1|83510.1|83475.1|83491.3|83452.1|16
1622157160000|2021-05-27 23:12:40|83509.8|83459.8|83509.6|83459.6|83511.4|83461.4|83505.9|83455.9|15
1622157170000|2021-05-27 23:12:50|83508.9|83458.9|83504.4|83454.4|83511.1|83461.1|83504.4|83454.4|7
1622157180000|2021-05-27 23:13:00|83506.2|83456.2|83508.2|83458.2|83508.2|83458.2|83506.2|83456.2|4
1622157190000|2021-05-27 23:13:10|83510|83460|83513.2|83463.2|83513.2|83463.2|83510|83460|2
1622157200000|2021-05-27 23:13:20|83513.1|83463.1|83504.1|83454.1|83513.2|83463.2|83504.1|83454.1|8
1622157210000|2021-05-27 23:13:30|83508.2|83458.2|83511.1|83461.1|83512.2|83462.2|83508.2|83458.2|8
1622157220000|2021-05-27 23:13:40|83511.8|83461.8|83505.9|83455.9|83511.9|83461.9|83505.9|83455.9|6
1622157230000|2021-05-27 23:13:50|83505.6|83455.6|83508.6|83458.6|83509.3|83459.3|83505.1|83455.1|8
1622157240000|2021-05-27 23:14:00|83508.7|83458.7|83507|83457|83514.8|83464.8|83506.8|83456.8|14
1622157250000|2021-05-27 23:14:10|83507.8|83457.8|83513.4|83463.4|83514.5|83464.5|83507.8|83457.8|12
1622157260000|2021-05-27 23:14:20|83514.6|83464.6|83504.9|83454.9|83514.7|83481.6|83497.5|83454.9|15
1622157270000|2021-05-27 23:14:30|83503.4|83453.4|83510.9|83460.9|83515.5|83465.5|83503.4|83453.4|19
1622157280000|2021-05-27 23:14:40|83510.5|83460.5|83508|83458|83512.6|83462.6|83507.3|83457.3|16
1622157290000|2021-05-27 23:14:50|83509.6|83459.6|83505.9|83455.9|83509.6|83459.6|83501.9|83451.9|25
1622157300000|2021-05-27 23:15:00|83504.7|83454.7|83507.3|83457.3|83507.9|83457.9|83503.8|83453.8|19
1622157310000|2021-05-27 23:15:10|83507.8|83457.8|83504.5|83454.5|83507.8|83457.8|83504.5|83454.5|14
1622157320000|2021-05-27 23:15:20|83505.8|83455.8|83495|83470|83506.6|83471.5|83494.6|83455.8|8
1622157330000|2021-05-27 23:15:30|83494.7|83469.7|83496.7|83471.7|83497.4|83472.4|83494.7|83469.7|7
1622157340000|2021-05-27 23:15:40|83497.3|83472.3|83509|83459|83509.5|83473.1|83495.7|83457.9|9
1622157350000|2021-05-27 23:15:50|83510.9|83460.9|83511.7|83461.7|83511.7|83461.7|83508.9|83458.9|7
1622157360000|2021-05-27 23:16:00|83509.6|83459.6|83509.1|83459.1|83509.7|83459.7|83504.3|83454.3|28
1622157370000|2021-05-27 23:16:10|83508.9|83458.9|83498.9|83473.9|83509.6|83474.3|83498.9|83458.5|10
1622157380000|2021-05-27 23:16:20|83499.6|83474.6|83498.1|83473.1|83499.6|83474.6|83497.9|83472.9|14
1622157390000|2021-05-27 23:16:30|83499.6|83474.6|83499.3|83474.3|83500|83475|83498.3|83473.3|21
1622157400000|2021-05-27 23:16:40|83499.1|83474.1|83496.1|83471.1|83499.8|83474.8|83494.7|83469.7|32
1622157410000|2021-05-27 23:16:50|83495.9|83470.9|83514.4|83464.4|83514.4|83472.4|83495.6|83458.1|27
1622157420000|2021-05-27 23:17:00|83515.2|83465.2|83507.1|83457.1|83515.2|83477.1|83500.4|83457.1|23
1622157430000|2021-05-27 23:17:10|83508.5|83458.5|83508.9|83458.9|83508.9|83458.9|83506.6|83456.6|13
1622157440000|2021-05-27 23:17:20|83509|83459|83509.9|83459.9|83511|83461|83505.2|83455.2|22
1622157450000|2021-05-27 23:17:30|83508.8|83458.8|83506.1|83456.1|83509.5|83459.5|83505.2|83455.2|29
1622157460000|2021-05-27 23:17:40|83508.1|83458.1|83509.3|83459.3|83510.3|83460.3|83507.2|83457.2|9
1622157470000|2021-05-27 23:17:50|83508.8|83458.8|83497.3|83472.3|83508.8|83476.1|83497|83458.5|7
1622157480000|2021-05-27 23:18:00|83496.6|83471.6|83500|83475|83501.3|83476.3|83496.6|83471.6|7
1622157490000|2021-05-27 23:18:10|83499.6|83474.6|83508|83458|83508|83477.8|83499.6|83456.2|19
1622157500000|2021-05-27 23:18:20|83509|83459|83502|83477|83514.4|83477.4|83502|83456.2|19
1622157510000|2021-05-27 23:18:30|83500.9|83475.9|83496.3|83471.3|83513.9|83477.3|83496.1|83461.1|22
1622157520000|2021-05-27 23:18:40|83496.4|83471.4|83502.8|83477.8|83502.8|83477.8|83496.4|83471.4|16
1622157530000|2021-05-27 23:18:50|83502.4|83477.4|83502.1|83477.1|83503.2|83478.2|83501.8|83476.8|17
1622157540000|2021-05-27 23:19:00|83502.7|83477.7|83502.1|83477.1|83502.9|83477.9|83501.3|83476.3|17
1622157550000|2021-05-27 23:19:10|83501.5|83476.5|83512.9|83462.9|83512.9|83476.6|83499.3|83459.9|24
1622157560000|2021-05-27 23:19:20|83514|83464|83510.9|83460.9|83514|83464|83507.9|83457.9|23
1622157570000|2021-05-27 23:19:30|83510.8|83460.8|83509.8|83459.8|83513.9|83463.9|83509.8|83459.8|19
1622157580000|2021-05-27 23:19:40|83509.7|83459.7|83499.5|83474.5|83510.1|83476.2|83498.2|83459.5|13
1622157590000|2021-05-27 23:19:50|83500.3|83475.3|83512.2|83462.2|83512.2|83475.8|83495.5|83457.5|25
1622157600000|2021-05-27 23:20:00|83510.5|83460.5|83508|83458|83511.5|83474.8|83498.6|83456.4|26
1622157610000|2021-05-27 23:20:10|83509|83459|83508.1|83458.1|83509.6|83459.6|83505.4|83455.4|9
1622157620000|2021-05-27 23:20:20|83508|83458|83496.6|83471.6|83508.8|83472.8|83495.4|83458|14
1622157630000|2021-05-27 23:20:30|83496.9|83471.9|83497.7|83472.7|83497.8|83472.8|83496.4|83471.4|9
1622157640000|2021-05-27 23:20:40|83498.1|83473.1|83507.4|83457.4|83511.1|83473.1|83494.2|83457.4|14
1622157650000|2021-05-27 23:20:50|83510.3|83460.3|83511.4|83461.4|83511.8|83461.8|83510.3|83460.3|14
1622157660000|2021-05-27 23:21:00|83511.2|83461.2|83506.4|83456.4|83511.3|83461.3|83506.4|83456.4|18
1622157670000|2021-05-27 23:21:10|83507.1|83457.1|83509.6|83459.6|83510|83460|83506.8|83456.8|12
1622157680000|2021-05-27 23:21:20|83498.8|83473.8|83497.1|83472.1|83498.8|83473.8|83496.3|83471.3|10
1622157690000|2021-05-27 23:21:30|83496.9|83471.9|83499.8|83474.8|83500|83475|83496.7|83471.7|11
1622157700000|2021-05-27 23:21:40|83499.2|83474.2|83498.6|83473.6|83499.6|83474.6|83497.7|83472.7|6
1622157710000|2021-05-27 23:21:50|83499.8|83449.8|83507.5|83457.5|83507.5|83457.5|83499.8|83449.8|3
1622157720000|2021-05-27 23:22:00|83498|83473|83511.2|83461.2|83513|83479.3|83493.3|83461.1|31
1622157730000|2021-05-27 23:22:10|83511.1|83461.1|83500|83475|83512.4|83475.9|83498.2|83460.7|15
1622157740000|2021-05-27 23:22:20|83499.3|83474.3|83497.3|83472.3|83499.3|83474.3|83495.2|83470.2|19
1622157750000|2021-05-27 23:22:30|83496.7|83471.7|83499.4|83474.4|83500.7|83475.7|83495.9|83470.9|19
1622157760000|2021-05-27 23:22:40|83499.1|83474.1|83500.3|83475.3|83500.7|83475.7|83499.1|83474.1|13
1622157770000|2021-05-27 23:22:50|83500.6|83475.6|83498.4|83473.4|83500.6|83475.6|83493|83468|21
1622157780000|2021-05-27 23:23:00|83498.5|83473.5|83499.7|83474.7|83499.7|83474.7|83497|83472|17
1622157790000|2021-05-27 23:23:10|83499|83474|83498.7|83473.7|83499.7|83474.7|83497.7|83472.7|15
1622157800000|2021-05-27 23:23:20|83498.9|83473.9|83502.1|83477.1|83503.5|83478.5|83498.9|83473.9|10
1622157810000|2021-05-27 23:23:30|83502.3|83477.3|83496|83471|83502.3|83477.3|83496|83471|8
1622157820000|2021-05-27 23:23:40|83497|83472|83502.8|83477.8|83504|83479|83495.6|83470.6|13
1622157830000|2021-05-27 23:23:50|83509.4|83459.4|83499.2|83474.2|83512.4|83475.4|83499.1|83459.4|20
1622157840000|2021-05-27 23:24:00|83498.7|83473.7|83495.6|83470.6|83499.9|83474.9|83494.8|83469.8|15
1622157850000|2021-05-27 23:24:10|83496.1|83471.1|83499.4|83474.4|83500.3|83475.3|83496.1|83471.1|12
1622157860000|2021-05-27 23:24:20|83500.2|83475.2|83500.9|83475.9|83502.6|83477.6|83500.2|83475.2|5
1622157870000|2021-05-27 23:24:30|83500|83475|83499.6|83474.6|83500|83475|83492.7|83467.7|9
1622157880000|2021-05-27 23:24:40|83499.3|83474.3|83499.1|83474.1|83510.1|83475.8|83499.1|83459.5|10
1622157890000|2021-05-27 23:24:50|83500.2|83475.2|83509.7|83459.7|83512|83475.3|83498.6|83458.5|21
1622157900000|2021-05-27 23:25:00|83510.8|83460.8|83499.9|83474.9|83513.1|83475.6|83499.9|83460.4|35
1622157910000|2021-05-27 23:25:10|83500.1|83475.1|83501.1|83476.1|83504.3|83479.3|83495.8|83470.8|26
1622157920000|2021-05-27 23:25:20|83502.7|83477.7|83501.2|83476.2|83503.5|83478.5|83497.3|83472.3|25
1622157930000|2021-05-27 23:25:30|83499.2|83474.2|83502.6|83477.6|83502.8|83477.8|83499.2|83474.2|17
1622157940000|2021-05-27 23:25:40|83502.3|83477.3|83512.5|83462.5|83513.4|83477.3|83500.6|83461.8|17
1622157950000|2021-05-27 23:25:50|83512.6|83462.6|83509.2|83459.2|83513.5|83463.5|83508|83458|11
1622157960000|2021-05-27 23:26:00|83509.5|83459.5|83501.6|83476.6|83511.1|83476.6|83497.7|83459.5|8
1622157970000|2021-05-27 23:26:10|83502.4|83477.4|83501.3|83476.3|83502.8|83477.8|83495.1|83470.1|11
1622157980000|2021-05-27 23:26:20|83501.2|83476.2|83501.4|83476.4|83501.8|83476.8|83500.2|83475.2|8
1622157990000|2021-05-27 23:26:30|83501.8|83476.8|83509.8|83459.8|83509.8|83476.8|83501.1|83454.9|14
1622158000000|2021-05-27 23:26:40|83508.6|83458.6|83512.4|83462.4|83512.4|83462.4|83508.6|83458.6|9
1622158010000|2021-05-27 23:26:50|83507.4|83457.4|83510.9|83460.9|83510.9|83460.9|83507.4|83457.4|5
1622158020000|2021-05-27 23:27:00|83496.2|83471.2|83501.7|83476.7|83502.7|83477.7|83495.8|83470.8|18
1622158030000|2021-05-27 23:27:10|83502.3|83477.3|83498.9|83473.9|83502.3|83477.3|83498.3|83473.3|12
1622158040000|2021-05-27 23:27:20|83498.5|83473.5|83500|83475|83500.4|83475.4|83498|83473|19
1622158050000|2021-05-27 23:27:30|83498.8|83473.8|83494.1|83469.1|83500.1|83475.1|83492.4|83467.4|20
1622158060000|2021-05-27 23:27:40|83495.5|83470.5|83509.2|83459.2|83509.2|83472.2|83495.5|83458.6|11
1622158070000|2021-05-27 23:27:50|83508.6|83458.6|83499|83474|83508.6|83474|83498.3|83458.6|4
1622158080000|2021-05-27 23:28:00|83498.9|83473.9|83497.7|83472.7|83499.2|83474.2|83497.1|83472.1|10
1622158090000|2021-05-27 23:28:10|83497.9|83472.9|83495.2|83470.2|83498.3|83473.3|83495.2|83470.2|6
1622158100000|2021-05-27 23:28:20|83495.7|83470.7|83497.1|83472.1|83497.8|83472.8|83494.9|83469.9|10
1622158110000|2021-05-27 23:28:30|83497|83472|83496.5|83471.5|83511.5|83473.8|83495.9|83458.5|15
1622158120000|2021-05-27 23:28:40|83497.6|83472.6|83505.1|83455.1|83506.9|83472.8|83493.5|83455.1|24
1622158130000|2021-05-27 23:28:50|83504.5|83454.5|83498.4|83473.4|83505|83475.9|83496|83454.5|22
1622158140000|2021-05-27 23:29:00|83498.3|83473.3|83496.1|83471.1|83498.3|83473.3|83496.1|83471.1|21
1622158150000|2021-05-27 23:29:10|83497.1|83472.1|83502.6|83452.6|83504.2|83472.1|83488.5|83447.7|22
1622158160000|2021-05-27 23:29:20|83503.4|83453.4|83502.4|83452.4|83504.4|83471.5|83495|83451.6|14
1622158170000|2021-05-27 23:29:30|83502.3|83452.3|83500.9|83450.9|83505.5|83455.5|83500.4|83450.4|29
1622158180000|2021-05-27 23:29:40|83502.1|83452.1|83502|83452|83503.9|83453.9|83500.3|83450.3|28
1622158190000|2021-05-27 23:29:50|83505.1|83455.1|83498|83448|83506.2|83456.2|83498|83448|37
1622158200000|2021-05-27 23:30:00|83498.4|83448.4|83499.1|83449.1|83499.9|83449.9|83498.1|83448.1|34
1622158210000|2021-05-27 23:30:10|83499.3|83449.3|83490.1|83465.1|83500.1|83466|83490.1|83449|33
1622158220000|2021-05-27 23:30:20|83489.9|83464.9|83482.3|83457.3|83490.8|83465.8|83482.3|83457.3|17
1622158230000|2021-05-27 23:30:30|83482.6|83457.6|83489.4|83464.4|83490.7|83465.7|83482.6|83457.6|12
1622158240000|2021-05-27 23:30:40|83488.8|83463.8|83501.4|83451.4|83501.4|83463.8|83487.8|83449.4|8
1622158250000|2021-05-27 23:30:50|83501.5|83451.5|83496.4|83446.4|83501.5|83451.5|83496.4|83446.4|14
1622158260000|2021-05-27 23:31:00|83496.5|83446.5|83498.4|83448.4|83498.4|83448.4|83495.6|83445.6|9
1622158270000|2021-05-27 23:31:10|83498.5|83448.5|83488|83463|83499.2|83464|83485.3|83448.5|27
1622158280000|2021-05-27 23:31:20|83487.8|83462.8|83488.8|83463.8|83489.3|83464.3|83487.1|83462.1|15
1622158290000|2021-05-27 23:31:30|83489.1|83464.1|83496.8|83446.8|83500.9|83464.1|83485.6|83445.4|23
1622158300000|2021-05-27 23:31:40|83497.8|83447.8|83498.6|83448.6|83499.5|83449.5|83497.8|83447.8|18
1622158310000|2021-05-27 23:31:50|83499.5|83449.5|83499.5|83449.5|83500.7|83450.7|83498.3|83448.3|26
1622158320000|2021-05-27 23:32:00|83499.3|83449.3|83483.9|83458.9|83500.6|83463.3|83483.9|83449.2|17
1622158330000|2021-05-27 23:32:10|83487.7|83462.7|83485.6|83460.6|83487.8|83462.8|83485.5|83460.5|4
1622158340000|2021-05-27 23:32:20|83485.3|83460.3|83486.8|83461.8|83488.1|83463.1|83483.2|83458.2|12
1622158350000|2021-05-27 23:32:30|83495.6|83445.6|83498.3|83448.3|83501.2|83451.2|83494.4|83444.4|17
1622158360000|2021-05-27 23:32:40|83500.2|83450.2|83494.9|83444.9|83501.2|83451.2|83494.9|83444.9|9
1622158370000|2021-05-27 23:32:50|83497.1|83447.1|83498.5|83448.5|83499.3|83449.3|83497.1|83447.1|10
1622158380000|2021-05-27 23:33:00|83499|83449|83488.6|83463.6|83499|83464.2|83487.2|83449|26
1622158390000|2021-05-27 23:33:10|83488.5|83463.5|83489.5|83464.5|83489.9|83464.9|83488.3|83463.3|9
1622158400000|2021-05-27 23:33:20|83488.2|83463.2|83498.4|83448.4|83498.4|83465.5|83482.5|83446.5|16
1622158410000|2021-05-27 23:33:30|83498.8|83448.8|83497.2|83447.2|83498.9|83448.9|83495.3|83445.3|7
1622158420000|2021-05-27 23:33:40|83498.7|83448.7|83498|83448|83501|83451|83498|83448|21
1622158430000|2021-05-27 23:33:50|83498.4|83448.4|83493.6|83468.6|83500.7|83468.8|83491.3|83448.3|19
1622158440000|2021-05-27 23:34:00|83492.7|83467.7|83504.6|83454.6|83506.3|83472.2|83492.1|83451.5|18
1622158450000|2021-05-27 23:34:10|83503.4|83453.4|83501.4|83451.4|83506.5|83456.5|83500.9|83450.9|25
1622158460000|2021-05-27 23:34:20|83501.7|83451.7|83505.6|83455.6|83507|83457|83501.4|83451.4|16
1622158470000|2021-05-27 23:34:30|83505.4|83455.4|83494.3|83469.3|83508.8|83472.4|83490.8|83455.4|19
1622158480000|2021-05-27 23:34:40|83493|83468|83506.2|83456.2|83506.2|83472.3|83492.1|83456.2|6
1622158490000|2021-05-27 23:34:50|83507.2|83457.2|83510.6|83460.6|83510.6|83460.6|83506.2|83456.2|18
1622158500000|2021-05-27 23:35:00|83510.4|83460.4|83512.3|83462.3|83513.4|83463.4|83507.3|83457.3|25
1622158510000|2021-05-27 23:35:10|83511.9|83461.9|83511.1|83461.1|83513.2|83477|83501.9|83460.7|20
1622158520000|2021-05-27 23:35:20|83510.3|83460.3|83509.1|83459.1|83511.4|83461.4|83507.6|83457.6|27
1622158530000|2021-05-27 23:35:30|83509|83459|83509.4|83459.4|83511.4|83461.4|83509|83459|15
1622158540000|2021-05-27 23:35:40|83509.5|83459.5|83505.4|83455.4|83510.2|83460.2|83504.7|83454.7|12
1622158550000|2021-05-27 23:35:50|83505.7|83455.7|83494.4|83469.4|83505.7|83470.1|83490.6|83455.6|8
1622158560000|2021-05-27 23:36:00|83492.8|83467.8|83491.1|83466.1|83494.2|83469.2|83491.1|83466.1|12
1622158570000|2021-05-27 23:36:10|83493.2|83468.2|83506.3|83456.3|83508|83469.8|83492.3|83456.2|25
1622158580000|2021-05-27 23:36:20|83506.1|83456.1|83504.3|83454.3|83506.5|83456.5|83502.5|83452.5|13
1622158590000|2021-05-27 23:36:30|83504.6|83454.6|83505.4|83455.4|83505.8|83455.8|83504|83454|22
1622158600000|2021-05-27 23:36:40|83505.6|83455.6|83492.7|83467.7|83506.3|83468.1|83492.7|83454.5|20
1622158610000|2021-05-27 23:36:50|83492.6|83467.6|83494|83469|83496.5|83471.5|83492.6|83467.6|15
1622158620000|2021-05-27 23:37:00|83492.6|83467.6|83508.4|83458.4|83509.6|83473.3|83492.6|83455.5|30
1622158630000|2021-05-27 23:37:10|83509.7|83459.7|83509.6|83459.6|83510.8|83460.8|83507.8|83457.8|10
1622158640000|2021-05-27 23:37:20|83508.6|83458.6|83509|83459|83510.1|83460.1|83508.3|83458.3|15
1622158650000|2021-05-27 23:37:30|83509.6|83459.6|83495.8|83470.8|83509.6|83473.6|83493.8|83454.9|13
1622158660000|2021-05-27 23:37:40|83493.7|83468.7|83502.5|83452.5|83504.7|83468.7|83491.1|83450.3|33
1622158670000|2021-05-27 23:37:50|83501.6|83451.6|83504.3|83454.3|83508.7|83472|83493.5|83451.6|20
1622158680000|2021-05-27 23:38:00|83496|83471|83508|83458|83508.5|83471.1|83494.7|83453.7|29
1622158690000|2021-05-27 23:38:10|83507|83457|83506.5|83456.5|83507.3|83457.3|83506|83456|23
1622158700000|2021-05-27 23:38:20|83506.8|83456.8|83493.2|83468.2|83506.9|83470.5|83491.5|83456.1|27
1622158710000|2021-05-27 23:38:30|83493.1|83468.1|83493.2|83468.2|83494.8|83469.8|83492.2|83467.2|15
1622158720000|2021-05-27 23:38:40|83492.8|83467.8|83493.4|83468.4|83496.3|83471.3|83491|83466|19
1622158730000|2021-05-27 23:38:50|83494|83469|83507.1|83457.1|83508.1|83470.1|83494|83455.7|11
1622158740000|2021-05-27 23:39:00|83508|83458|83508.1|83458.1|83508.1|83458.1|83505.7|83455.7|21
1622158750000|2021-05-27 23:39:10|83508.3|83458.3|83494.7|83469.7|83508.4|83469.7|83493.3|83452.2|28
1622158760000|2021-05-27 23:39:20|83495|83470|83506.4|83456.4|83506.4|83470.9|83491.9|83454.8|31
1622158770000|2021-05-27 23:39:30|83506.3|83456.3|83504.7|83454.7|83506.4|83456.4|83502.2|83452.2|25
1622158780000|2021-05-27 23:39:40|83505.5|83455.5|83505.8|83455.8|83505.8|83455.8|83502.2|83452.2|26
1622158790000|2021-05-27 23:39:50|83506.9|83456.9|83497.4|83472.4|83507.8|83474.4|83496.9|83456.9|24
1622158800000|2021-05-27 23:40:00|83498|83473|83497.6|83472.6|83498.5|83473.5|83496.7|83471.7|24
1622158810000|2021-05-27 23:40:10|83497|83472|83495.2|83470.2|83498|83473|83494.4|83469.4|26
1622158820000|2021-05-27 23:40:20|83497.4|83472.4|83497.1|83472.1|83498.1|83473.1|83491.8|83466.8|11
1622158830000|2021-05-27 23:40:30|83496|83471|83507.5|83457.5|83507.7|83472.2|83492.8|83456|9
1622158840000|2021-05-27 23:40:40|83506.7|83456.7|83511.6|83461.6|83512.4|83478.3|83498.4|83456.7|28
1622158850000|2021-05-27 23:40:50|83507.8|83457.8|83512.2|83462.2|83512.2|83462.2|83507.8|83457.8|16
1622158860000|2021-05-27 23:41:00|83511.3|83461.3|83510.2|83460.2|83512.2|83462.2|83508.2|83458.2|16
1622158870000|2021-05-27 23:41:10|83510.3|83460.3|83500.6|83475.6|83510.3|83476.2|83499.9|83460.3|18
1622158880000|2021-05-27 23:41:20|83500.7|83475.7|83510.5|83460.5|83511|83476.5|83496.9|83454.7|27
1622158890000|2021-05-27 23:41:30|83509.7|83459.7|83508.2|83458.2|83510.4|83460.4|83507|83457|22
1622158900000|2021-05-27 23:41:40|83507.7|83457.7|83507.2|83457.2|83508.5|83458.5|83503.7|83453.7|21
1622158910000|2021-05-27 23:41:50|83506.8|83456.8|83499.2|83474.2|83507.8|83474.6|83498|83456.8|11
1622158920000|2021-05-27 23:42:00|83499.4|83474.4|83500.9|83475.9|83501|83476|83499|83474|20
1622158930000|2021-05-27 23:42:10|83500.5|83475.5|83510.4|83460.4|83510.4|83476.2|83498.2|83456.8|9
1622158940000|2021-05-27 23:42:20|83510.1|83460.1|83511.4|83461.4|83513.9|83463.9|83508.3|83458.3|25
1622158950000|2021-05-27 23:42:30|83512|83462|83513.7|83463.7|83514.3|83464.3|83511.6|83461.6|8
1622158960000|2021-05-27 23:42:40|83514.3|83464.3|83498.2|83473.2|83514.6|83473.2|83498.2|83458|18
1622158970000|2021-05-27 23:42:50|83498.7|83473.7|83502.9|83477.9|83503.4|83478.4|83498.7|83473.7|13
1622158980000|2021-05-27 23:43:00|83503.1|83478.1|83501|83476|83503.1|83478.1|83501|83476|15
1622158990000|2021-05-27 23:43:10|83502.6|83477.6|83493.3|83468.3|83502.6|83477.6|83493.3|83468.3|9
1622159000000|2021-05-27 23:43:20|83498.7|83473.7|83512|83462|83512|83473.7|83498.7|83457.9|10
1622159010000|2021-05-27 23:43:30|83512.2|83462.2|83512.5|83462.5|83514.3|83464.3|83511.7|83461.7|14
1622159020000|2021-05-27 23:43:40|83512.4|83462.4|83504.8|83479.8|83513.1|83479.8|83502|83461.5|15
1622159030000|2021-05-27 23:43:50|83504.9|83479.9|83503.7|83478.7|83504.9|83479.9|83503.1|83478.1|12
1622159040000|2021-05-27 23:44:00|83503.5|83478.5|83500.6|83475.6|83504.2|83479.2|83499.1|83474.1|17
1622159050000|2021-05-27 23:44:10|83501.2|83476.2|83511.8|83461.8|83511.8|83476.2|83501.2|83459|6
1622159060000|2021-05-27 23:44:20|83512.5|83462.5|83511.6|83461.6|83512.5|83462.5|83510.2|83460.2|5
1622159070000|2021-05-27 23:44:30|83514.2|83464.2|83503.8|83478.8|83514.2|83479.1|83501.3|83464.2|16
1622159080000|2021-05-27 23:44:40|83504.6|83479.6|83517.6|83467.6|83519.6|83480.7|83501.1|83461.9|26
1622159090000|2021-05-27 23:44:50|83514.8|83464.8|83505|83480|83514.8|83481.1|83502.3|83464.8|23
1622159100000|2021-05-27 23:45:00|83504.4|83479.4|83514.3|83464.3|83516.5|83480.2|83501.6|83462.6|18
1622159110000|2021-05-27 23:45:10|83515.2|83465.2|83498.3|83473.3|83515.2|83480.4|83498.3|83459.1|16
1622159120000|2021-05-27 23:45:20|83501.9|83476.9|83509.1|83459.1|83511|83476.9|83496.1|83458|21
1622159130000|2021-05-27 23:45:30|83508.8|83458.8|83500|83475|83511|83475|83499.9|83458.5|9
1622159140000|2021-05-27 23:45:40|83500.1|83475.1|83500.6|83475.6|83501.3|83476.3|83497.8|83472.8|16
1622159150000|2021-05-27 23:45:50|83500.4|83475.4|83502.1|83477.1|83502.1|83477.1|83496.4|83471.4|25
1622159160000|2021-05-27 23:46:00|83500.2|83475.2|83505.5|83455.5|83507.6|83475.8|83495.1|83453.9|25
1622159170000|2021-05-27 23:46:10|83500.9|83450.9|83504.8|83454.8|83507.3|83470.9|83494|83450.9|17
1622159180000|2021-05-27 23:46:20|83506.5|83456.5|83502.6|83452.6|83509.5|83470.4|83494.8|83452.6|19
1622159190000|2021-05-27 23:46:30|83504.2|83454.2|83497.7|83472.7|83506.2|83473.9|83496.7|83454.2|9
1622159200000|2021-05-27 23:46:40|83500.4|83475.4|83501.2|83476.2|83501.2|83476.2|83493.5|83468.5|15
1622159210000|2021-05-27 23:46:50|83501|83476|83512.9|83462.9|83512.9|83476|83499.8|83460.5|31
1622159220000|2021-05-27 23:47:00|83513.1|83463.1|83513.3|83463.3|83513.3|83463.3|83509.5|83459.5|26
1622159230000|2021-05-27 23:47:10|83513.2|83463.2|83509.8|83459.8|83514.5|83464.5|83509.8|83459.8|25
1622159240000|2021-05-27 23:47:20|83510|83460|83500.2|83475.2|83510.1|83476.3|83500.2|83459.4|9
1622159250000|2021-05-27 23:47:30|83500.4|83475.4|83501.8|83476.8|83503.5|83478.5|83499.7|83474.7|18
1622159260000|2021-05-27 23:47:40|83502.9|83477.9|83499.8|83474.8|83502.9|83477.9|83498.3|83473.3|12
1622159270000|2021-05-27 23:47:50|83500.1|83475.1|83507.9|83457.9|83509.2|83475.5|83500.1|83457.8|5
1622159280000|2021-05-27 23:48:00|83507.8|83457.8|83509.1|83459.1|83510.1|83460.1|83507.7|83457.7|8
1622159290000|2021-05-27 23:48:10|83510|83460|83498.8|83473.8|83512.7|83475.3|83498.8|83460|16
1622159300000|2021-05-27 23:48:20|83499.3|83474.3|83504.1|83479.1|83504.8|83479.8|83498.7|83473.7|14
1622159310000|2021-05-27 23:48:30|83502.9|83477.9|83503.1|83478.1|83504.3|83479.3|83502|83477|12
1622159320000|2021-05-27 23:48:40|83502.1|83477.1|83514.3|83464.3|83514.3|83478.1|83496.7|83460.7|15
1622159330000|2021-05-27 23:48:50|83513|83463|83512.3|83462.3|83515.1|83477.4|83502|83460.9|11
1622159340000|2021-05-27 23:49:00|83514|83464|83512.8|83462.8|83514|83464|83512.8|83462.8|10
1622159350000|2021-05-27 23:49:10|83513.9|83463.9|83499.1|83474.1|83513.9|83476.9|83498.7|83463.9|7
1622159360000|2021-05-27 23:49:20|83499|83474|83503|83478|83504.6|83479.6|83499|83474|9
1622159370000|2021-05-27 23:49:30|83502.3|83477.3|83512|83462|83512|83478.5|83501.8|83460.6|10
1622159380000|2021-05-27 23:49:40|83511.3|83461.3|83501.1|83476.1|83512.5|83476.3|83501.1|83461|10
1622159390000|2021-05-27 23:49:50|83502.1|83477.1|83508.5|83458.5|83509.1|83478.6|83495.7|83458.1|19
1622159400000|2021-05-27 23:50:00|83508.3|83458.3|83500.6|83475.6|83510.3|83476.2|83500|83458.3|21
1622159410000|2021-05-27 23:50:10|83501.4|83476.4|83499.8|83474.8|83501.4|83476.4|83499.6|83474.6|16
1622159420000|2021-05-27 23:50:20|83498.8|83473.8|83500.1|83475.1|83501.3|83476.3|83498.8|83473.8|8
1622159430000|2021-05-27 23:50:30|83500.6|83475.6|83512.9|83462.9|83512.9|83475.6|83500.2|83459|7
1622159440000|2021-05-27 23:50:40|83511.8|83461.8|83510.1|83460.1|83511.8|83475.3|83498.6|83457|22
1622159450000|2021-05-27 23:50:50|83510.3|83460.3|83509.5|83459.5|83511|83461|83508|83458|22
1622159460000|2021-05-27 23:51:00|83509.7|83459.7|83500.9|83475.9|83509.7|83476.8|83499.6|83459.7|13
1622159470000|2021-05-27 23:51:10|83501|83476|83501.4|83476.4|83501.7|83476.7|83500|83475|12
1622159480000|2021-05-27 23:51:20|83502.1|83477.1|83498.9|83473.9|83502.6|83477.6|83494|83469|17
1622159490000|2021-05-27 23:51:30|83499.2|83474.2|83513.8|83463.8|83513.8|83475.9|83499.2|83461.5|14
1622159500000|2021-05-27 23:51:40|83513.2|83463.2|83509.1|83459.1|83513.7|83476.7|83499.3|83457.9|12
1622159510000|2021-05-27 23:51:50|83510|83460|83501.4|83476.4|83511.4|83477.9|83501.4|83459|9
1622159520000|2021-05-27 23:52:00|83501.8|83476.8|83501.4|83476.4|83502.4|83477.4|83500.7|83475.7|14
1622159530000|2021-05-27 23:52:10|83501.3|83476.3|83501.2|83476.2|83501.9|83476.9|83501|83476|13
1622159540000|2021-05-27 23:52:20|83500.3|83475.3|83510.2|83460.2|83511|83476.1|83498.4|83458.8|16
1622159550000|2021-05-27 23:52:30|83508.8|83458.8|83510|83460|83513.2|83472.6|83496.1|83456.5|23
1622159560000|2021-05-27 23:52:40|83510.1|83460.1|83509.9|83459.9|83510.6|83472.3|83496.1|83457.7|16
1622159570000|2021-05-27 23:52:50|83510.2|83460.2|83505.5|83455.5|83510.5|83460.5|83503.7|83453.7|26
1622159580000|2021-05-27 23:53:00|83504.7|83454.7|83496|83471|83505.3|83471.1|83494.9|83454.7|11
1622159590000|2021-05-27 23:53:10|83495.5|83470.5|83497.2|83472.2|83497.2|83472.2|83495.5|83470.5|13
1622159600000|2021-05-27 23:53:20|83497.3|83472.3|83494|83469|83497.3|83472.3|83494|83469|20
1622159610000|2021-05-27 23:53:30|83493.9|83468.9|83504.7|83454.7|83505.1|83470.3|83493.9|83451.9|27
1622159620000|2021-05-27 23:53:40|83504.5|83454.5|83504.5|83454.5|83505.3|83455.3|83503.2|83453.2|17
1622159630000|2021-05-27 23:53:50|83504.4|83454.4|83502.7|83452.7|83504.4|83454.4|83501.5|83451.5|25
1622159640000|2021-05-27 23:54:00|83495.2|83470.2|83495.5|83470.5|83495.5|83470.5|83495.2|83470.2|3
1622159650000|2021-05-27 23:54:10|83495.6|83470.6|83494.3|83469.3|83495.8|83470.8|83493.7|83468.7|13
1622159660000|2021-05-27 23:54:20|83495.2|83470.2|83505.3|83455.3|83505.8|83471|83493.2|83454.1|19
1622159670000|2021-05-27 23:54:30|83504.2|83454.2|83501.8|83451.8|83506.7|83456.7|83499.5|83449.5|15
1622159680000|2021-05-27 23:54:40|83502.4|83452.4|83504.7|83454.7|83505.1|83455.1|83502.4|83452.4|13
1622159690000|2021-05-27 23:54:50|83504.5|83454.5|83494.8|83469.8|83504.9|83469.8|83494.6|83454.5|5
1622159700000|2021-05-27 23:55:00|83494.7|83469.7|83495.4|83470.4|83495.7|83470.7|83494.6|83469.6|10
1622159710000|2021-05-27 23:55:10|83493.1|83468.1|83493.6|83468.6|83494.8|83469.8|83493.1|83468.1|12
1622159720000|2021-05-27 23:55:20|83504.7|83454.7|83505.8|83455.8|83507|83457|83504.7|83454.7|15
1622159730000|2021-05-27 23:55:30|83506|83456|83500.9|83450.9|83506|83456|83500.1|83450.1|6
1622159740000|2021-05-27 23:55:40|83502.7|83452.7|83504|83454|83504.6|83454.6|83502.5|83452.5|10
1622159750000|2021-05-27 23:55:50|83494.6|83469.6|83493.8|83468.8|83495|83470|83493.8|83468.8|13
1622159760000|2021-05-27 23:56:00|83493.7|83468.7|83494.1|83469.1|83495.5|83470.5|83493|83468|8
1622159770000|2021-05-27 23:56:10|83494.9|83469.9|83505.9|83455.9|83506.2|83469.9|83490.3|83452.8|12
1622159780000|2021-05-27 23:56:20|83494.3|83469.3|83502.5|83452.5|83502.5|83469.4|83492.7|83449.6|17
1622159790000|2021-05-27 23:56:30|83503|83453|83504.6|83454.6|83504.6|83454.6|83503|83453|8
1622159800000|2021-05-27 23:56:40|83504.5|83454.5|83494.9|83469.9|83504.8|83470.1|83494|83453.9|14
1622159810000|2021-05-27 23:56:50|83493.9|83468.9|83494.8|83469.8|83495.3|83470.3|83493.7|83468.7|7
1622159820000|2021-05-27 23:57:00|83493.4|83468.4|83490.9|83465.9|83495.7|83470.7|83490.9|83465.9|8
1622159830000|2021-05-27 23:57:10|83492|83467|83492.6|83467.6|83493|83468|83492|83467|6
1622159840000|2021-05-27 23:57:20|83492.1|83467.1|83506.8|83456.8|83506.8|83468.3|83492.1|83453.8|7
1622159850000|2021-05-27 23:57:30|83507|83457|83494.3|83469.3|83507.3|83469.3|83494.3|83450.2|12
1622159860000|2021-05-27 23:57:40|83494.9|83469.9|83504|83454|83504|83469.9|83489.2|83450.9|33
1622159870000|2021-05-27 23:57:50|83504.2|83454.2|83490.6|83465.6|83504.2|83465.6|83490.4|83450.8|9
1622159880000|2021-05-27 23:58:00|83490.1|83465.1|83501.3|83451.3|83501.3|83465.1|83484.8|83448.7|16
1622159890000|2021-05-27 23:58:10|83500.8|83450.8|83490.8|83465.8|83502|83466.2|83490.8|83449.3|12
1622159900000|2021-05-27 23:58:20|83490.1|83465.1|83491.4|83466.4|83491.8|83466.8|83489.3|83464.3|11
1622159910000|2021-05-27 23:58:30|83491|83466|83491.2|83466.2|83491.8|83466.8|83490.8|83465.8|10
1622159920000|2021-05-27 23:58:40|83488.6|83463.6|83490.5|83465.5|83490.5|83465.5|83488.6|83463.6|3
1622159930000|2021-05-27 23:58:50|83493.4|83443.4|83502.1|83452.1|83502.6|83452.6|83493.4|83443.4|13
1622159940000|2021-05-27 23:59:00|83501.7|83451.7|83499.4|83449.4|83501.8|83451.8|83496.8|83446.8|15
1622159950000|2021-05-27 23:59:10|83487.2|83462.2|83486.7|83461.7|83487.2|83462.2|83486.7|83461.7|3
1622159960000|2021-05-27 23:59:20|83486.9|83461.9|83488.9|83463.9|83488.9|83463.9|83486.7|83461.7|12
1622159970000|2021-05-27 23:59:30|83488.7|83463.7|83497.4|83447.4|83498.1|83464.4|83486.6|83442.1|19
1622159980000|2021-05-27 23:59:40|83495.9|83445.9|83497.3|83447.3|83497.5|83447.5|83495.9|83445.9|12
1622159990000|2021-05-27 23:59:50|83497.2|83447.2|83496.8|83446.8|83497.5|83462.7|83484.6|83445.3|21
1622160000000|2021-05-28 00:00:00|83497.2|83447.2|83487.9|83462.9|83498.1|83463.6|83487.5|83447|31
1622160010000|2021-05-28 00:00:10|83488.3|83463.3|83488|83463|83492.6|83467.6|83486.4|83461.4|50
1622160020000|2021-05-28 00:00:20|83504.9|83454.9|83499.4|83449.4|83509.2|83467.7|83492.7|83447.8|38
1622160030000|2021-05-28 00:00:30|83499.8|83449.8|83501.8|83451.8|83501.8|83451.8|83499.1|83449.1|32
1622160040000|2021-05-28 00:00:40|83502|83452|83501.5|83451.5|83502.2|83452.2|83500.2|83450.2|23
1622160050000|2021-05-28 00:00:50|83501.3|83451.3|83493.5|83468.5|83501.4|83468.5|83490|83450.4|35
1622160060000|2021-05-28 00:01:00|83493.3|83468.3|83507.1|83457.1|83508.3|83470.9|83491|83453.2|33
1622160070000|2021-05-28 00:01:10|83495.4|83470.4|83509.6|83459.6|83511|83474.6|83491.7|83447.6|48
1622160080000|2021-05-28 00:01:20|83509.7|83459.7|83508.9|83458.9|83510.3|83474.7|83499.2|83455|24
1622160090000|2021-05-28 00:01:30|83508.7|83458.7|83505.6|83455.6|83509.3|83459.3|83503.7|83453.7|33
1622160100000|2021-05-28 00:01:40|83505.5|83455.5|83498.4|83473.4|83510.3|83473.6|83497.3|83454.5|32
1622160110000|2021-05-28 00:01:50|83498.5|83473.5|83496.6|83471.6|83500.2|83475.2|83496.6|83471.6|27
1622160120000|2021-05-28 00:02:00|83497|83472|83510.1|83460.1|83512|83474.6|83497|83456.4|38
1622160130000|2021-05-28 00:02:10|83508.7|83458.7|83520.8|83470.8|83521.3|83485.5|83506.6|83458.7|39
1622160140000|2021-05-28 00:02:20|83520.9|83470.9|83514.1|83489.1|83526.5|83490|83508.8|83466.7|62
1622160150000|2021-05-28 00:02:30|83514.2|83489.2|83515.1|83490.1|83516.6|83491.6|83514|83489|27
1622160160000|2021-05-28 00:02:40|83515.2|83490.2|83517|83492|83517.5|83492.5|83515.2|83490.2|19
1622160170000|2021-05-28 00:02:50|83517.2|83492.2|83523.8|83498.8|83535.2|83499.3|83513.9|83479.3|34
1622160180000|2021-05-28 00:03:00|83524.2|83499.2|83533.2|83483.2|83536.6|83500.9|83518.6|83483.1|55
1622160190000|2021-05-28 00:03:10|83533.8|83483.8|83530.5|83480.5|83536.7|83486.7|83530.5|83480.5|33
1622160200000|2021-05-28 00:03:20|83529.5|83479.5|83535.2|83485.2|83535.2|83497.6|83522|83479.5|28
1622160210000|2021-05-28 00:03:30|83535.6|83485.6|83537.2|83487.2|83537.3|83487.3|83532.9|83482.9|30
1622160220000|2021-05-28 00:03:40|83537.3|83487.3|83534.7|83484.7|83537.3|83487.3|83530.1|83480.1|42
1622160230000|2021-05-28 00:03:50|83534.3|83484.3|83531.1|83481.1|83534.6|83484.6|83530.3|83480.3|26
1622160240000|2021-05-28 00:04:00|83530.6|83480.6|83524|83474|83531.5|83490.4|83515.4|83471.3|31
1622160250000|2021-05-28 00:04:10|83525.2|83475.2|83521.8|83471.8|83525.3|83475.3|83520.3|83470.3|18
1622160260000|2021-05-28 00:04:20|83522.3|83472.3|83522.7|83472.7|83523|83473|83516.8|83466.8|24
1622160270000|2021-05-28 00:04:30|83509.8|83484.8|83522.5|83472.5|83524.3|83485.2|83509.2|83470.2|23
1622160280000|2021-05-28 00:04:40|83523.4|83473.4|83523.4|83473.4|83523.6|83473.6|83522.3|83472.3|22
1622160290000|2021-05-28 00:04:50|83523|83473|83526.4|83476.4|83528.6|83478.6|83521.2|83471.2|33
1622160300000|2021-05-28 00:05:00|83526.2|83476.2|83520.3|83470.3|83526.4|83476.4|83516.2|83466.2|35
1622160310000|2021-05-28 00:05:10|83522.5|83472.5|83522.7|83472.7|83523.5|83485|83510|83466|27
1622160320000|2021-05-28 00:05:20|83522.4|83472.4|83518.5|83468.5|83524.7|83474.7|83516.7|83466.7|27
1622160330000|2021-05-28 00:05:30|83518.2|83468.2|83517.8|83467.8|83519.1|83469.1|83516.6|83466.6|31
1622160340000|2021-05-28 00:05:40|83518.3|83468.3|83516.1|83466.1|83518.5|83468.5|83515|83465|30
1622160350000|2021-05-28 00:05:50|83517|83467|83522.7|83472.7|83522.7|83488.3|83512.1|83467|28
1622160360000|2021-05-28 00:06:00|83524.2|83474.2|83524.6|83474.6|83525.8|83475.8|83521.9|83471.9|24
1622160370000|2021-05-28 00:06:10|83524.3|83474.3|83524.4|83474.4|83525.9|83475.9|83523.6|83473.6|27
1622160380000|2021-05-28 00:06:20|83524.5|83474.5|83509.2|83484.2|83524.5|83488.6|83508.1|83474.5|19
1622160390000|2021-05-28 00:06:30|83509.3|83484.3|83515.2|83490.2|83515.2|83490.2|83508.2|83483.2|16
1622160400000|2021-05-28 00:06:40|83515.5|83490.5|83511.1|83486.1|83518.3|83493.3|83509.4|83484.4|26
1622160410000|2021-05-28 00:06:50|83513.4|83488.4|83511.4|83486.4|83515.3|83490.3|83510|83485|22
1622160420000|2021-05-28 00:07:00|83511.8|83486.8|83519.9|83494.9|83521.4|83496.4|83511.8|83486.8|46
1622160430000|2021-05-28 00:07:10|83520.5|83495.5|83532|83482|83534.6|83497|83520.5|83481.6|39
1622160440000|2021-05-28 00:07:20|83535.3|83485.3|83534.6|83484.6|83535.9|83485.9|83531.7|83481.7|31
1622160450000|2021-05-28 00:07:30|83534.4|83484.4|83533.7|83483.7|83534.6|83484.6|83533.5|83483.5|21
1622160460000|2021-05-28 00:07:40|83523.6|83498.6|83533.7|83483.7|83533.7|83498.9|83517.3|83478.7|32
1622160470000|2021-05-28 00:07:50|83533.3|83483.3|83519.4|83494.4|83533.7|83494.9|83517.6|83481|20
1622160480000|2021-05-28 00:08:00|83519.8|83494.8|83513|83488|83520.4|83495.4|83513|83488|29
1622160490000|2021-05-28 00:08:10|83513.8|83488.8|83527.5|83477.5|83528|83491.1|83511.5|83475|37
1622160500000|2021-05-28 00:08:20|83528.1|83478.1|83528.8|83478.8|83529.9|83479.9|83527.2|83477.2|24
1622160510000|2021-05-28 00:08:30|83529.5|83479.5|83526.7|83476.7|83530.2|83480.2|83526|83476|20
1622160520000|2021-05-28 00:08:40|83526.2|83476.2|83515.5|83490.5|83527|83490.5|83513.5|83476.2|12
1622160530000|2021-05-28 00:08:50|83516.1|83491.1|83516.1|83491.1|83516.2|83491.2|83515.6|83490.6|13
1622160540000|2021-05-28 00:09:00|83516.2|83491.2|83519.3|83494.3|83519.4|83494.4|83516|83491|32
1622160550000|2021-05-28 00:09:10|83519.4|83494.4|83514.8|83489.8|83519.5|83494.5|83514|83489|19
1622160560000|2021-05-28 00:09:20|83518.7|83493.7|83514.6|83489.6|83518.7|83493.7|83512.4|83487.4|23
1622160570000|2021-05-28 00:09:30|83514.8|83489.8|83523.1|83473.1|83525.8|83489.9|83513.5|83472.6|18
1622160580000|2021-05-28 00:09:40|83523|83473|83512.8|83487.8|83523.7|83487.8|83510.2|83472|19
1622160590000|2021-05-28 00:09:50|83512.3|83487.3|83514.4|83489.4|83515.7|83490.7|83510.7|83485.7|14
1622160600000|2021-05-28 00:10:00|83514.8|83489.8|83514.4|83489.4|83516.8|83491.8|83513.8|83488.8|31
1622160610000|2021-05-28 00:10:10|83514.9|83489.9|83512.9|83487.9|83515|83490|83512.9|83487.9|16
1622160620000|2021-05-28 00:10:20|83509.2|83484.2|83506.9|83481.9|83510.1|83485.1|83506|83481|30
1622160630000|2021-05-28 00:10:30|83507.1|83482.1|83516.2|83466.2|83518.7|83482.9|83506.7|83464.4|40
1622160640000|2021-05-28 00:10:40|83514.8|83464.8|83515.2|83465.2|83516.4|83466.4|83514.8|83464.8|19
1622160650000|2021-05-28 00:10:50|83514.9|83464.9|83512.3|83462.3|83517|83467|83511.7|83461.7|29
1622160660000|2021-05-28 00:11:00|83512.6|83462.6|83501.6|83476.6|83512.7|83477|83500.2|83462.6|34
1622160670000|2021-05-28 00:11:10|83501.3|83476.3|83513|83463|83513|83478.5|83499.3|83460.9|18
1622160680000|2021-05-28 00:11:20|83513.4|83463.4|83504.3|83479.3|83513.4|83479.7|83501.6|83462.2|14
1622160690000|2021-05-28 00:11:30|83504|83479|83503.7|83478.7|83505.3|83480.3|83503.4|83478.4|14
1622160700000|2021-05-28 00:11:40|83505|83480|83515.7|83465.7|83516.3|83480.5|83502.2|83463|21
1622160710000|2021-05-28 00:11:50|83515.9|83465.9|83517.5|83467.5|83518.7|83468.7|83512.3|83462.3|31
1622160720000|2021-05-28 00:12:00|83516.1|83466.1|83508.7|83483.7|83520.9|83483.7|83507.2|83466.1|29
1622160730000|2021-05-28 00:12:10|83507.5|83482.5|83516.3|83466.3|83517|83483.8|83503.8|83465.5|24
1622160740000|2021-05-28 00:12:20|83516.4|83466.4|83504.1|83479.1|83517.6|83480.5|83503.9|83465.5|24
1622160750000|2021-05-28 00:12:30|83504.4|83479.4|83502.9|83477.9|83505.1|83480.1|83500|83475|23
1622160760000|2021-05-28 00:12:40|83503|83478|83508.4|83483.4|83508.8|83483.8|83503|83478|16
1622160770000|2021-05-28 00:12:50|83508.6|83483.6|83507.6|83482.6|83509.4|83484.4|83506.5|83481.5|18
1622160780000|2021-05-28 00:13:00|83507.7|83482.7|83505.2|83480.2|83516.8|83482.7|83499.5|83462.2|21
1622160790000|2021-05-28 00:13:10|83504.3|83479.3|83520.2|83470.2|83520.2|83483|83503.8|83468.6|26
1622160800000|2021-05-28 00:13:20|83520.3|83470.3|83510.7|83485.7|83524.9|83486.7|83510.5|83470|27
1622160810000|2021-05-28 00:13:30|83510.6|83485.6|83524.6|83474.6|83524.6|83488|83508.2|83472.9|34
1622160820000|2021-05-28 00:13:40|83523.8|83473.8|83526.2|83476.2|83526.7|83476.7|83523.8|83473.8|26
1622160830000|2021-05-28 00:13:50|83525.4|83475.4|83521.9|83471.9|83526.4|83476.4|83521.4|83471.4|29
1622160840000|2021-05-28 00:14:00|83522.7|83472.7|83521.7|83471.7|83524|83474|83518.5|83468.5|35
1622160850000|2021-05-28 00:14:10|83522.5|83472.5|83518.2|83468.2|83523.2|83473.2|83516.9|83466.9|36
1622160860000|2021-05-28 00:14:20|83518.5|83468.5|83506.8|83481.8|83521.4|83484.3|83506|83467.9|21
1622160870000|2021-05-28 00:14:30|83506.2|83481.2|83516.9|83466.9|83517|83481.2|83506.2|83465|21
1622160880000|2021-05-28 00:14:40|83516.8|83466.8|83516.2|83466.2|83517.7|83467.7|83514.3|83464.3|23
1622160890000|2021-05-28 00:14:50|83516.9|83466.9|83482.6|83457.6|83516.9|83482|83482|83444.3|41
1622160900000|2021-05-28 00:15:00|83483|83458|83479.2|83454.2|83486.3|83461.3|83479.2|83454.2|56
1622160910000|2021-05-28 00:15:10|83479.1|83454.1|83508.3|83458.3|83509.2|83468|83478.1|83453.1|43
1622160920000|2021-05-28 00:15:20|83508.4|83458.4|83504.7|83454.7|83508.4|83458.4|83502|83452|31
1622160930000|2021-05-28 00:15:30|83505.6|83455.6|83503.5|83453.5|83506|83456|83503.2|83453.2|34
1622160940000|2021-05-28 00:15:40|83503.6|83453.6|83497.3|83472.3|83504.2|83472.7|83495.4|83453.6|13
1622160950000|2021-05-28 00:15:50|83497.5|83472.5|83494.2|83469.2|83497.7|83472.7|83494.2|83469.2|11
1622160960000|2021-05-28 00:16:00|83505.9|83455.9|83513.6|83463.6|83514.3|83473.9|83493.8|83455.9|31
1622160970000|2021-05-28 00:16:10|83514.3|83464.3|83511.6|83461.6|83514.4|83477.8|83500.7|83459.2|34
1622160980000|2021-05-28 00:16:20|83512.3|83462.3|83500.5|83475.5|83512.3|83476.5|83497.8|83461.9|12
1622160990000|2021-05-28 00:16:30|83516.3|83466.3|83510.2|83485.2|83525.6|83489.6|83503|83465.8|49
1622161000000|2021-05-28 00:16:40|83521.6|83471.6|83523.1|83473.1|83524.7|83474.7|83519.3|83469.3|29
1622161010000|2021-05-28 00:16:50|83523|83473|83522.9|83472.9|83524.5|83474.5|83520.1|83470.1|34
1622161020000|2021-05-28 00:17:00|83522.8|83472.8|83511.8|83486.8|83524|83486.8|83510.5|83472.2|30
1622161030000|2021-05-28 00:17:10|83515.4|83490.4|83512.2|83487.2|83515.4|83490.4|83507.1|83482.1|33
1622161040000|2021-05-28 00:17:20|83512.9|83487.9|83525|83475|83526.1|83489.7|83508.8|83475|37
1622161050000|2021-05-28 00:17:30|83526.4|83476.4|83522.9|83472.9|83527.1|83490.4|83511|83472.9|24
1622161060000|2021-05-28 00:17:40|83523.6|83473.6|83515.1|83490.1|83526.5|83490.1|83509.8|83471.9|23
1622161070000|2021-05-28 00:17:50|83511.5|83486.5|83513.4|83488.4|83514.4|83489.4|83510.1|83485.1|22
1622161080000|2021-05-28 00:18:00|83514.5|83489.5|83515.3|83490.3|83515.3|83490.3|83511.8|83486.8|30
1622161090000|2021-05-28 00:18:10|83515.6|83490.6|83516.4|83491.4|83516.4|83491.4|83509.4|83484.4|13
1622161100000|2021-05-28 00:18:20|83518.4|83493.4|83523|83473|83523.8|83493.4|83510.6|83472.7|25
1622161110000|2021-05-28 00:18:30|83522.4|83472.4|83517.3|83492.3|83523.5|83493|83515|83472.4|22
1622161120000|2021-05-28 00:18:40|83516.5|83491.5|83515.2|83490.2|83518.9|83493.9|83512.9|83487.9|19
1622161130000|2021-05-28 00:18:50|83515.7|83490.7|83521.1|83496.1|83521.1|83496.1|83514.7|83489.7|10
1622161140000|2021-05-28 00:19:00|83521.4|83496.4|83509.2|83484.2|83521.5|83496.5|83507.7|83470.3|36
1622161150000|2021-05-28 00:19:10|83509|83484|83504.6|83479.6|83511.1|83486.1|83504.5|83479.5|26
1622161160000|2021-05-28 00:19:20|83504.9|83479.9|83518.1|83468.1|83521|83480.7|83501.8|83462.5|21
1622161170000|2021-05-28 00:19:30|83519.2|83469.2|83520.2|83470.2|83521|83471|83517.9|83467.9|21
1622161180000|2021-05-28 00:19:40|83520.9|83470.9|83521.7|83471.7|83521.7|83471.7|83519.8|83469.8|12
1622161190000|2021-05-28 00:19:50|83521.4|83471.4|83511.9|83486.9|83521.9|83486.9|83511.5|83468.9|28
1622161200000|2021-05-28 00:20:00|83511.5|83486.5|83511.7|83486.7|83513.5|83488.5|83511.2|83486.2|18
1622161210000|2021-05-28 00:20:10|83513.7|83488.7|83513.7|83488.7|83513.8|83488.8|83509.9|83484.9|25
1622161220000|2021-05-28 00:20:20|83513.5|83488.5|83520.9|83470.9|83523.4|83488.8|83508.3|83470.9|18
1622161230000|2021-05-28 00:20:30|83522.2|83472.2|83513|83488|83525.1|83488.5|83511|83471.5|32
1622161240000|2021-05-28 00:20:40|83514.5|83489.5|83508|83483|83514.5|83489.5|83508|83483|18
1622161250000|2021-05-28 00:20:50|83509.1|83484.1|83511.4|83486.4|83511.4|83486.4|83509|83484|22
1622161260000|2021-05-28 00:21:00|83511.5|83486.5|83507.6|83482.6|83516.1|83491.1|83505.7|83480.7|25
1622161270000|2021-05-28 00:21:10|83507.9|83482.9|83507.7|83482.7|83523.3|83486.4|83507.3|83469.6|33
1622161280000|2021-05-28 00:21:20|83519.5|83469.5|83504.7|83479.7|83521.8|83485.4|83504.7|83469.5|10
1622161290000|2021-05-28 00:21:30|83505.6|83480.6|83511.9|83486.9|83511.9|83486.9|83505.6|83480.6|16
1622161300000|2021-05-28 00:21:40|83512.2|83487.2|83512|83487|83512.3|83487.3|83510.1|83485.1|21
1622161310000|2021-05-28 00:21:50|83511.7|83486.7|83509.6|83484.6|83511.7|83486.7|83508.3|83483.3|15
1622161320000|2021-05-28 00:22:00|83509.7|83484.7|83516.8|83466.8|83516.8|83484.9|83502.4|83466.8|31
1622161330000|2021-05-28 00:22:10|83521.1|83471.1|83522.7|83472.7|83522.7|83486.1|83509.4|83469.1|25
1622161340000|2021-05-28 00:22:20|83525.3|83475.3|83524.7|83474.7|83525.5|83488.8|83512.5|83473.5|19
1622161350000|2021-05-28 00:22:30|83513.7|83488.7|83508.9|83483.9|83514.2|83489.2|83506.1|83481.1|22
1622161360000|2021-05-28 00:22:40|83510|83485|83512|83487|83512|83487|83507.1|83482.1|25
1622161370000|2021-05-28 00:22:50|83512.6|83487.6|83520.2|83470.2|83521.1|83489.2|83506.9|83468.5|21
1622161380000|2021-05-28 00:23:00|83520.6|83470.6|83511.2|83486.2|83520.9|83487|83510.5|83469.8|20
1622161390000|2021-05-28 00:23:10|83511.3|83486.3|83511.8|83486.8|83512.8|83487.8|83510.9|83485.9|19
1622161400000|2021-05-28 00:23:20|83511.9|83486.9|83503.8|83478.8|83512.4|83487.4|83503.8|83478.8|11
1622161410000|2021-05-28 00:23:30|83503.9|83478.9|83516|83466|83516|83484|83502.1|83466|19
1622161420000|2021-05-28 00:23:40|83516.4|83466.4|83517.7|83467.7|83518.2|83468.2|83515.9|83465.9|13
1622161430000|2021-05-28 00:23:50|83516.3|83466.3|83516.6|83466.6|83519.3|83469.3|83516.3|83466.3|22
1622161440000|2021-05-28 00:24:00|83509.1|83484.1|83521.2|83471.2|83521.4|83486|83504.4|83469.6|33
1622161450000|2021-05-28 00:24:10|83522.2|83472.2|83520.2|83470.2|83522.5|83472.5|83520.2|83470.2|38
1622161460000|2021-05-28 00:24:20|83519.5|83469.5|83506.7|83481.7|83520.2|83482.9|83504.9|83469.5|18
1622161470000|2021-05-28 00:24:30|83507.6|83482.6|83514|83489|83514|83489|83506.4|83481.4|18
1622161480000|2021-05-28 00:24:40|83513.8|83488.8|83513|83488|83514.9|83489.9|83512.2|83487.2|30
1622161490000|2021-05-28 00:24:50|83514.3|83489.3|83512.2|83487.2|83514.3|83489.3|83509.2|83484.2|36
1622161500000|2021-05-28 00:25:00|83512.5|83487.5|83514.6|83489.6|83515.2|83490.2|83511.4|83486.4|28
1622161510000|2021-05-28 00:25:10|83514.7|83489.7|83515.4|83490.4|83515.9|83490.9|83513.4|83488.4|20
1622161520000|2021-05-28 00:25:20|83515.5|83490.5|83517.4|83492.4|83519.3|83494.3|83514.1|83489.1|25
1622161530000|2021-05-28 00:25:30|83517.3|83492.3|83514.8|83489.8|83517.3|83492.3|83513.9|83488.9|29
1622161540000|2021-05-28 00:25:40|83514.6|83489.6|83517.5|83492.5|83519.4|83494.4|83514.6|83489.6|29
1622161550000|2021-05-28 00:25:50|83515.6|83490.6|83519.8|83494.8|83520|83495|83515.6|83490.6|15
1622161560000|2021-05-28 00:26:00|83520.2|83495.2|83519.3|83494.3|83522.3|83497.3|83519.3|83494.3|10
1622161570000|2021-05-28 00:26:10|83519.2|83494.2|83535.9|83485.9|83535.9|83498.1|83517.8|83483.7|17
1622161580000|2021-05-28 00:26:20|83537.4|83487.4|83519.8|83494.8|83537.9|83501.5|83516.8|83477.5|28
1622161590000|2021-05-28 00:26:30|83520.4|83495.4|83521.4|83496.4|83521.4|83496.4|83519|83494|28
1622161600000|2021-05-28 00:26:40|83520.7|83495.7|83527.9|83477.9|83532.9|83496.4|83518.4|83477.8|28
1622161610000|2021-05-28 00:26:50|83528|83478|83517.6|83492.6|83528.7|83492.6|83515.7|83474.3|21
1622161620000|2021-05-28 00:27:00|83517.5|83492.5|83518|83493|83519.2|83494.2|83515.1|83490.1|35
1622161630000|2021-05-28 00:27:10|83518.1|83493.1|83532.8|83482.8|83535.4|83493.8|83513.6|83482|34
1622161640000|2021-05-28 00:27:20|83533.6|83483.6|83521.2|83496.2|83534.6|83496.2|83521.2|83482.6|12
1622161650000|2021-05-28 00:27:30|83531.7|83481.7|83530.5|83480.5|83533.4|83483.4|83530.5|83480.5|19
1622161660000|2021-05-28 00:27:40|83530.1|83480.1|83521.6|83496.6|83530.7|83496.6|83519.5|83476.6|13
1622161670000|2021-05-28 00:27:50|83521.3|83496.3|83520.4|83495.4|83522.1|83497.1|83520.4|83495.4|10
1622161680000|2021-05-28 00:28:00|83521|83496|83520.6|83495.6|83522|83497|83520.1|83495.1|16
1622161690000|2021-05-28 00:28:10|83514.3|83489.3|83520.8|83495.8|83530.9|83495.8|83514.3|83477.5|23
1622161700000|2021-05-28 00:28:20|83520.5|83495.5|83519.4|83494.4|83521.1|83496.1|83517.7|83492.7|42
1622161710000|2021-05-28 00:28:30|83519.1|83494.1|83515.7|83490.7|83529.6|83494.7|83514.6|83475.7|34
1622161720000|2021-05-28 00:28:40|83516.2|83491.2|83515.3|83490.3|83517.4|83492.4|83515|83490|13
1622161730000|2021-05-28 00:28:50|83515.9|83490.9|83516.3|83491.3|83516.5|83491.5|83515.4|83490.4|12
1622161740000|2021-05-28 00:29:00|83516.4|83491.4|83528.2|83478.2|83528.2|83491.8|83510.7|83476.4|18
1622161750000|2021-05-28 00:29:10|83523.2|83473.2|83524.7|83474.7|83528.6|83478.6|83523.2|83473.2|16
1622161760000|2021-05-28 00:29:20|83525.9|83475.9|83527.8|83477.8|83528.1|83478.1|83524.6|83474.6|11
1622161770000|2021-05-28 00:29:30|83528|83478|83516.6|83491.6|83528.1|83492.4|83515.5|83476|12
1622161780000|2021-05-28 00:29:40|83516.5|83491.5|83517.2|83492.2|83517.5|83492.5|83515.7|83490.7|11
1622161790000|2021-05-28 00:29:50|83517.5|83492.5|83525.1|83475.1|83525.5|83492.9|83513.8|83473.1|25
1622161800000|2021-05-28 00:30:00|83525.4|83475.4|83522.7|83472.7|83525.8|83475.8|83518.5|83468.5|38
1622161810000|2021-05-28 00:30:10|83525.2|83475.2|83530.7|83480.7|83530.7|83496|83518.6|83471.6|32
1622161820000|2021-05-28 00:30:20|83521.5|83496.5|83533.1|83483.1|83533.5|83496.5|83518.3|83479.5|26
1622161830000|2021-05-28 00:30:30|83533.3|83483.3|83529.5|83479.5|83535|83485|83529.5|83479.5|14
1622161840000|2021-05-28 00:30:40|83533.3|83483.3|83518.4|83493.4|83535.5|83493.5|83516.5|83483.3|23
1622161850000|2021-05-28 00:30:50|83519.3|83494.3|83526.2|83476.2|83527|83494.3|83514.1|83476.2|20
1622161860000|2021-05-28 00:31:00|83526.8|83476.8|83517.9|83492.9|83529|83494.2|83515|83475.7|27
1622161870000|2021-05-28 00:31:10|83517.7|83492.7|83512.3|83487.3|83518.4|83493.4|83512.3|83487.3|26
1622161880000|2021-05-28 00:31:20|83513.4|83488.4|83516.3|83491.3|83528.9|83491.3|83513.4|83475.5|26
1622161890000|2021-05-28 00:31:30|83517|83492|83518.9|83493.9|83534|83493.9|83515.6|83478.6|36
1622161900000|2021-05-28 00:31:40|83517.8|83492.8|83520.4|83495.4|83521.1|83496.1|83515.7|83490.7|31
1622161910000|2021-05-28 00:31:50|83521.4|83496.4|83532.2|83482.2|83532.9|83496.4|83514.7|83477.8|16
1622161920000|2021-05-28 00:32:00|83532.8|83482.8|83524.9|83499.9|83533.8|83500.2|83524.3|83481.8|28
1622161930000|2021-05-28 00:32:10|83525.4|83500.4|83525.6|83500.6|83526.7|83501.7|83522.2|83497.2|26
1622161940000|2021-05-28 00:32:20|83525.7|83500.7|83525.7|83500.7|83526.6|83501.6|83524.4|83499.4|17
1622161950000|2021-05-28 00:32:30|83525.2|83500.2|83537.1|83487.1|83537.3|83500.2|83523.3|83484.4|18
1622161960000|2021-05-28 00:32:40|83536.6|83486.6|83536.9|83486.9|83537.2|83487.2|83536.3|83486.3|14
1622161970000|2021-05-28 00:32:50|83531.6|83481.6|83534.3|83484.3|83535.3|83485.3|83531.6|83481.6|20
1622161980000|2021-05-28 00:33:00|83535.7|83485.7|83523.2|83498.2|83536.6|83499.6|83523.2|83483.9|16
1622161990000|2021-05-28 00:33:10|83520.8|83495.8|83535.9|83485.9|83536.8|83495.8|83520.8|83484.8|23
1622162000000|2021-05-28 00:33:20|83537.4|83487.4|83534.6|83484.6|83537.6|83487.6|83533.5|83483.5|26
1622162010000|2021-05-28 00:33:30|83536.4|83486.4|83522.5|83497.5|83536.5|83499.3|83522.2|83485.3|16
1622162020000|2021-05-28 00:33:40|83523.4|83498.4|83522.4|83497.4|83523.4|83498.4|83518.6|83493.6|19
1622162030000|2021-05-28 00:33:50|83525.9|83500.9|83527.1|83502.1|83527.1|83502.1|83525.9|83500.9|12
1622162040000|2021-05-28 00:34:00|83526.2|83501.2|83528|83503|83528.5|83503.5|83526.2|83501.2|17
1622162050000|2021-05-28 00:34:10|83527.5|83502.5|83525.2|83500.2|83527.9|83502.9|83524.3|83499.3|17
1622162060000|2021-05-28 00:34:20|83525.1|83500.1|83525.2|83500.2|83526.1|83501.1|83524.3|83499.3|24
1622162070000|2021-05-28 00:34:30|83519.7|83494.7|83536.6|83486.6|83536.6|83496.9|83519.7|83483.5|24
1622162080000|2021-05-28 00:34:40|83525|83500|83526.2|83501.2|83529.7|83504.7|83522.3|83497.3|13
1622162090000|2021-05-28 00:34:50|83525.3|83500.3|83540.2|83490.2|83541.2|83503.7|83524.4|83489.8|31
1622162100000|2021-05-28 00:35:00|83539.5|83489.5|83547.9|83497.9|83549.2|83510.1|83530.3|83489.5|49
1622162110000|2021-05-28 00:35:10|83547.1|83497.1|83546.3|83496.3|83548.2|83498.2|83546|83496|36
1622162120000|2021-05-28 00:35:20|83546|83496|83543.7|83493.7|83546.7|83496.7|83542.5|83492.5|15
1622162130000|2021-05-28 00:35:30|83544.2|83494.2|83533.5|83508.5|83545.4|83508.6|83532.1|83493.3|20
1622162140000|2021-05-28 00:35:40|83533.6|83508.6|83541.3|83491.3|83541.5|83508.6|83525.2|83489|43
1622162150000|2021-05-28 00:35:50|83541.8|83491.8|83537.7|83487.7|83541.8|83491.8|83534.4|83484.4|23
1622162160000|2021-05-28 00:36:00|83537.6|83487.6|83536.4|83486.4|83538.9|83488.9|83534.8|83484.8|28
1622162170000|2021-05-28 00:36:10|83535.1|83485.1|83531.9|83481.9|83535.3|83485.3|83531.8|83481.8|9
1622162180000|2021-05-28 00:36:20|83532.8|83482.8|83525|83500|83535.5|83500.6|83524.6|83482.7|26
1622162190000|2021-05-28 00:36:30|83525.5|83500.5|83525.2|83500.2|83526.4|83501.4|83523.6|83498.6|25
1622162200000|2021-05-28 00:36:40|83525.8|83500.8|83527.4|83502.4|83528.2|83503.2|83525.8|83500.8|14
1622162210000|2021-05-28 00:36:50|83527.5|83502.5|83525.5|83500.5|83527.5|83502.5|83524.1|83499.1|19
1622162220000|2021-05-28 00:37:00|83524.5|83499.5|83520.4|83495.4|83524.8|83499.8|83519.4|83494.4|20
1622162230000|2021-05-28 00:37:10|83522.2|83497.2|83522.3|83497.3|83525.6|83500.6|83518.6|83493.6|17
1622162240000|2021-05-28 00:37:20|83524.4|83499.4|83539|83489|83539|83500.4|83524.4|83485.1|14
1622162250000|2021-05-28 00:37:30|83537.5|83487.5|83526.7|83501.7|83538.6|83502.2|83526.6|83486.3|18
1622162260000|2021-05-28 00:37:40|83525.8|83500.8|83526.7|83501.7|83537.9|83502.4|83525.3|83484.1|18
1622162270000|2021-05-28 00:37:50|83527|83502|83523.5|83498.5|83527|83502|83523|83498|17
1622162280000|2021-05-28 00:38:00|83524.1|83499.1|83522.3|83497.3|83527.2|83502.2|83521.2|83496.2|20
1622162290000|2021-05-28 00:38:10|83523.9|83498.9|83522.3|83497.3|83524.2|83499.2|83521.6|83496.6|14
1622162300000|2021-05-28 00:38:20|83523.5|83498.5|83526|83501|83528.3|83503.3|83520.2|83495.2|40
1622162310000|2021-05-28 00:38:30|83525.3|83500.3|83528|83503|83528|83503|83524|83499|7
1622162320000|2021-05-28 00:38:40|83527.3|83502.3|83529.7|83504.7|83530.3|83505.3|83527.1|83502.1|10
1622162330000|2021-05-28 00:38:50|83529.5|83504.5|83524.8|83499.8|83529.5|83504.5|83522|83497|11
1622162340000|2021-05-28 00:39:00|83526.9|83501.9|83523.3|83498.3|83533.6|83501.9|83521.9|83479.8|25
1622162350000|2021-05-28 00:39:10|83522.2|83497.2|83526.7|83501.7|83538.8|83502.4|83521.1|83482|23
1622162360000|2021-05-28 00:39:20|83527.2|83502.2|83526.6|83501.6|83527.2|83502.2|83525.7|83500.7|18
1622162370000|2021-05-28 00:39:30|83526.1|83501.1|83523.8|83498.8|83527.3|83502.3|83523.8|83498.8|19
1622162380000|2021-05-28 00:39:40|83524|83499|83525.7|83500.7|83525.7|83500.7|83522.6|83497.6|14
1622162390000|2021-05-28 00:39:50|83528.3|83503.3|83530.2|83505.2|83532|83507|83528.2|83503.2|14
1622162400000|2021-05-28 00:40:00|83530.1|83505.1|83529.6|83504.6|83531.5|83506.5|83529.6|83504.6|11
1622162410000|2021-05-28 00:40:10|83528.9|83503.9|83525.8|83500.8|83530.3|83505.3|83525.8|83500.8|13
1622162420000|2021-05-28 00:40:20|83524.4|83499.4|83526.3|83501.3|83527.2|83502.2|83522.1|83497.1|18
1622162430000|2021-05-28 00:40:30|83526.1|83501.1|83523|83498|83527.7|83502.7|83523|83498|14
1622162440000|2021-05-28 00:40:40|83523.3|83498.3|83525.9|83500.9|83526.2|83501.2|83522.2|83497.2|15
1622162450000|2021-05-28 00:40:50|83525.7|83500.7|83526.7|83501.7|83526.7|83501.7|83525.2|83500.2|7
1622162460000|2021-05-28 00:41:00|83525.7|83500.7|83526|83501|83526.7|83501.7|83525.7|83500.7|9
1622162470000|2021-05-28 00:41:10|83519.8|83494.8|83533.1|83483.1|83533.1|83495.1|83519.8|83480.8|7
1622162480000|2021-05-28 00:41:20|83532.8|83482.8|83531.4|83481.4|83533.3|83483.3|83527|83477|5
1622162490000|2021-05-28 00:41:30|83531.1|83481.1|83535.2|83485.2|83535.4|83485.4|83529.7|83479.7|9
1622162500000|2021-05-28 00:41:40|83526.7|83501.7|83526.4|83501.4|83527.9|83502.9|83526|83501|8
1622162510000|2021-05-28 00:41:50|83526|83501|83526.3|83501.3|83526.3|83501.3|83526|83501|2
1622162520000|2021-05-28 00:42:00|83526.2|83501.2|83524.2|83499.2|83527.7|83502.7|83522.8|83497.8|19
1622162530000|2021-05-28 00:42:10|83524|83499|83537.5|83487.5|83537.5|83500.6|83524|83481.2|20
1622162540000|2021-05-28 00:42:20|83524.2|83499.2|83524|83499|83525|83500|83523.6|83498.6|10
1622162550000|2021-05-28 00:42:30|83525|83500|83528.3|83503.3|83529.6|83504.6|83524.3|83499.3|11
1622162560000|2021-05-28 00:42:40|83528.7|83503.7|83521|83496|83529.5|83504.5|83521|83496|18
1622162570000|2021-05-28 00:42:50|83520.7|83495.7|83518.2|83493.2|83525.5|83500.5|83518.2|83493.2|32
1622162580000|2021-05-28 00:43:00|83520.3|83495.3|83518.9|83493.9|83521.3|83496.3|83518.5|83493.5|27
1622162590000|2021-05-28 00:43:10|83520.6|83495.6|83517.7|83492.7|83520.8|83495.8|83517.7|83492.7|12
1622162600000|2021-05-28 00:43:20|83519.1|83494.1|83523.9|83498.9|83524.9|83499.9|83519.1|83494.1|26
1622162610000|2021-05-28 00:43:30|83523.6|83498.6|83521.8|83496.8|83524.3|83499.3|83521.8|83496.8|9
1622162620000|2021-05-28 00:43:40|83522.9|83497.9|83530.4|83480.4|83533.9|83498.5|83519.6|83480.4|33
1622162630000|2021-05-28 00:43:50|83532.4|83482.4|83521.8|83496.8|83533.9|83496.9|83520.5|83480.4|19
1622162640000|2021-05-28 00:44:00|83522.9|83497.9|83533.7|83483.7|83534.8|83497.9|83519.6|83483|24
1622162650000|2021-05-28 00:44:10|83533.9|83483.9|83525.3|83500.3|83535|83500.4|83524.2|83482.6|30
1622162660000|2021-05-28 00:44:20|83525.1|83500.1|83524.3|83499.3|83525.1|83500.1|83523.9|83498.9|11
1622162670000|2021-05-28 00:44:30|83523.8|83498.8|83540.9|83490.9|83540.9|83505.1|83523.4|83486.8|30
1622162680000|2021-05-28 00:44:40|83537.6|83487.6|83531.6|83506.6|83544.1|83509.8|83529.5|83487.6|38
1622162690000|2021-05-28 00:44:50|83532.3|83507.3|83531.8|83506.8|83532.4|83507.4|83531.1|83506.1|25
1622162700000|2021-05-28 00:45:00|83543.5|83493.5|83543|83493|83544.1|83494.1|83541|83491|23
1622162710000|2021-05-28 00:45:10|83542.9|83492.9|83532.5|83507.5|83542.9|83509.6|83531.6|83492.8|21
1622162720000|2021-05-28 00:45:20|83532.3|83507.3|83529.4|83504.4|83532.7|83507.7|83528.7|83503.7|13
1622162730000|2021-05-28 00:45:30|83529.3|83504.3|83527.7|83502.7|83530.8|83505.8|83526.2|83501.2|14
1622162740000|2021-05-28 00:45:40|83528.3|83503.3|83526.7|83501.7|83528.3|83503.3|83525.7|83500.7|16
1622162750000|2021-05-28 00:45:50|83525.8|83500.8|83528.7|83503.7|83528.7|83503.7|83525|83500|26
1622162760000|2021-05-28 00:46:00|83527.9|83502.9|83531.7|83506.7|83531.7|83506.7|83527.1|83502.1|23
1622162770000|2021-05-28 00:46:10|83531.6|83506.6|83531.9|83506.9|83531.9|83506.9|83531.3|83506.3|10
1622162780000|2021-05-28 00:46:20|83531.7|83506.7|83531.9|83506.9|83533.6|83508.6|83531.1|83506.1|23
1622162790000|2021-05-28 00:46:30|83533|83508|83528.6|83503.6|83533|83508|83527.9|83502.9|17
1622162800000|2021-05-28 00:46:40|83528.8|83503.8|83528.7|83503.7|83528.9|83503.9|83527.9|83502.9|16
1622162810000|2021-05-28 00:46:50|83527.6|83502.6|83527.2|83502.2|83529.4|83504.4|83527|83502|32
1622162820000|2021-05-28 00:47:00|83527.3|83502.3|83529.1|83504.1|83531|83506|83527.3|83502.3|28
1622162830000|2021-05-28 00:47:10|83528.6|83503.6|83538.3|83488.3|83538.3|83503.6|83523.7|83483.9|15
1622162840000|2021-05-28 00:47:20|83533.6|83483.6|83520.9|83495.9|83536.8|83496.5|83520.9|83482.9|27
1622162850000|2021-05-28 00:47:30|83520.5|83495.5|83521.1|83496.1|83521.1|83496.1|83519.3|83494.3|18
1622162860000|2021-05-28 00:47:40|83521.7|83496.7|83533.8|83483.8|83533.8|83497.4|83519.5|83481.8|13
1622162870000|2021-05-28 00:47:50|83533.7|83483.7|83522.7|83497.7|83537.9|83498.7|83522.7|83483.5|29
1622162880000|2021-05-28 00:48:00|83522.5|83497.5|83518.4|83493.4|83532.7|83498.1|83517.7|83478.5|32
1622162890000|2021-05-28 00:48:10|83519.1|83494.1|83519|83494|83519.7|83494.7|83517.8|83492.8|28
1622162900000|2021-05-28 00:48:20|83518.6|83493.6|83517.5|83492.5|83519|83494|83517.5|83492.5|15
1622162910000|2021-05-28 00:48:30|83517.4|83492.4|83526.7|83476.7|83528.6|83495.7|83513.7|83475.2|23
1622162920000|2021-05-28 00:48:40|83516.5|83491.5|83517.4|83492.4|83528.9|83492.4|83511.7|83472.5|27
1622162930000|2021-05-28 00:48:50|83528.1|83478.1|83522.6|83497.6|83533.9|83497.6|83517|83475|31
1622162940000|2021-05-28 00:49:00|83522.3|83497.3|83533.7|83483.7|83534|83497.3|83519.6|83481.6|30
1622162950000|2021-05-28 00:49:10|83534|83484|83532.8|83482.8|83534.2|83484.2|83531.6|83481.6|19
1622162960000|2021-05-28 00:49:20|83532.4|83482.4|83522.9|83497.9|83533.7|83497.9|83521.6|83482.4|14
1622162970000|2021-05-28 00:49:30|83522.5|83497.5|83518.7|83493.7|83523.1|83498.1|83518|83493|24
1622162980000|2021-05-28 00:49:40|83518.9|83493.9|83519.2|83494.2|83520.1|83495.1|83518.2|83493.2|16
1622162990000|2021-05-28 00:49:50|83519.7|83494.7|83520.8|83495.8|83520.8|83495.8|83516.8|83491.8|31
1622163000000|2021-05-28 00:50:00|83520.3|83495.3|83538.5|83488.5|83539.1|83501.4|83519.7|83484.9|32
1622163010000|2021-05-28 00:50:10|83538.8|83488.8|83534.5|83484.5|83538.8|83488.8|83533.8|83483.8|32
1622163020000|2021-05-28 00:50:20|83534.9|83484.9|83535.7|83485.7|83536.1|83486.1|83534.7|83484.7|32
1622163030000|2021-05-28 00:50:30|83535.4|83485.4|83523.2|83498.2|83535.6|83503.1|83523.2|83485.1|20
1622163040000|2021-05-28 00:50:40|83523.6|83498.6|83521.7|83496.7|83523.6|83498.6|83521.5|83496.5|8
1622163050000|2021-05-28 00:50:50|83524.3|83499.3|83526|83501|83526.6|83501.6|83522.6|83497.6|22
1622163060000|2021-05-28 00:51:00|83526.1|83501.1|83538.1|83488.1|83538.3|83501.3|83524.7|83487.5|23
1622163070000|2021-05-28 00:51:10|83538|83488|83539.1|83489.1|83539.1|83500.7|83525.7|83486.4|6
1622163080000|2021-05-28 00:51:20|83538.6|83488.6|83541.6|83491.6|83541.7|83491.7|83538.2|83488.2|29
1622163090000|2021-05-28 00:51:30|83541.7|83491.7|83542.7|83492.7|83542.7|83492.7|83540.1|83490.1|28
1622163100000|2021-05-28 00:51:40|83543.1|83493.1|83545.2|83495.2|83545.4|83495.4|83542.7|83492.7|48
1622163110000|2021-05-28 00:51:50|83544.8|83494.8|83544.2|83494.2|83545.8|83495.8|83544.2|83494.2|25
1622163120000|2021-05-28 00:52:00|83544.5|83494.5|83540.2|83490.2|83544.5|83507.8|83525.1|83485.7|42
1622163130000|2021-05-28 00:52:10|83539.6|83489.6|83540.7|83490.7|83540.8|83490.8|83538.4|83488.4|28
1622163140000|2021-05-28 00:52:20|83540.5|83490.5|83541.3|83491.3|83541.3|83491.3|83538.5|83488.5|28
1622163150000|2021-05-28 00:52:30|83541.5|83491.5|83545|83495|83546.2|83496.2|83541.2|83491.2|38
1622163160000|2021-05-28 00:52:40|83545.1|83495.1|83545|83495|83549.7|83499.7|83544.2|83494.2|40
1622163170000|2021-05-28 00:52:50|83544|83494|83544.2|83494.2|83545.9|83495.9|83542.9|83492.9|32
1622163180000|2021-05-28 00:53:00|83544|83494|83533.8|83508.8|83546.2|83510|83532.5|83494|23
1622163190000|2021-05-28 00:53:10|83534.1|83509.1|83531.8|83506.8|83534.4|83509.4|83531.6|83506.6|32
1622163200000|2021-05-28 00:53:20|83532.5|83507.5|83533.7|83508.7|83534.2|83509.2|83530.5|83505.5|29
1622163210000|2021-05-28 00:53:30|83544.7|83494.7|83528.2|83503.2|83547.1|83507.7|83528.1|83493.9|46
1622163220000|2021-05-28 00:53:40|83528.4|83503.4|83543.8|83493.8|83545.1|83503.4|83528.2|83490|40
1622163230000|2021-05-28 00:53:50|83543.9|83493.9|83546.3|83496.3|83546.7|83496.7|83543.1|83493.1|30
1622163240000|2021-05-28 00:54:00|83547.1|83497.1|83537.3|83512.3|83549.3|83513.3|83535.8|83497|42
1622163250000|2021-05-28 00:54:10|83536.8|83511.8|83532.9|83507.9|83544.8|83512.7|83530.7|83492.5|58
1622163260000|2021-05-28 00:54:20|83533|83508|83553.2|83503.2|83553.2|83515.8|83531.3|83497.7|48
1622163270000|2021-05-28 00:54:30|83550.8|83500.8|83540.9|83515.9|83552.9|83516.2|83540.9|83500.1|44
1622163280000|2021-05-28 00:54:40|83541.1|83516.1|83553.1|83503.1|83553.7|83517.1|83537.6|83499.9|55
1622163290000|2021-05-28 00:54:50|83553.3|83503.3|83542.9|83517.9|83554.3|83519.7|83535.4|83503.3|65
1622163300000|2021-05-28 00:55:00|83544.3|83519.3|83540.4|83515.4|83555.6|83522.4|83537.1|83501.3|58
1622163310000|2021-05-28 00:55:10|83539.9|83514.9|83541.8|83516.8|83543.1|83518.1|83538.9|83513.9|48
1622163320000|2021-05-28 00:55:20|83541.9|83516.9|83540.2|83515.2|83542.2|83517.2|83538.7|83513.7|42
1622163330000|2021-05-28 00:55:30|83540.5|83515.5|83545.9|83520.9|83546.3|83521.3|83540.3|83515.3|21
1622163340000|2021-05-28 00:55:40|83545.5|83520.5|83548.8|83523.8|83550.7|83525.7|83542.8|83517.8|54
1622163350000|2021-05-28 00:55:50|83547.5|83522.5|83562.2|83512.2|83562.9|83525.7|83546.3|83510.2|30
1622163360000|2021-05-28 00:56:00|83561.9|83511.9|83549.8|83524.8|83561.9|83525.4|83547.2|83511.9|27
1622163370000|2021-05-28 00:56:10|83549.9|83524.9|83550.5|83525.5|83552.3|83527.3|83546.7|83521.7|27
1622163380000|2021-05-28 00:56:20|83551.6|83526.6|83550.4|83525.4|83553.5|83528.5|83549.3|83524.3|36
1622163390000|2021-05-28 00:56:30|83550.2|83525.2|83552.6|83527.6|83553.1|83528.1|83548.8|83523.8|37
1622163400000|2021-05-28 00:56:40|83552.8|83527.8|83551.2|83526.2|83554.2|83529.2|83550.4|83525.4|40
1622163410000|2021-05-28 00:56:50|83551.3|83526.3|83553.4|83528.4|83553.6|83528.6|83547.6|83522.6|37
1622163420000|2021-05-28 00:57:00|83553.9|83528.9|83551.4|83526.4|83554|83529|83550.4|83525.4|38
1622163430000|2021-05-28 00:57:10|83552.3|83527.3|83550.9|83525.9|83553.6|83528.6|83549.1|83524.1|26
1622163440000|2021-05-28 00:57:20|83551.1|83526.1|83546.1|83521.1|83551.1|83526.1|83542.3|83517.3|38
1622163450000|2021-05-28 00:57:30|83543.9|83518.9|83545.1|83520.1|83546.1|83521.1|83541|83516|32
1622163460000|2021-05-28 00:57:40|83544.3|83519.3|83545.2|83520.2|83547.3|83522.3|83543|83518|27
1622163470000|2021-05-28 00:57:50|83547.7|83522.7|83558.5|83508.5|83559.8|83524.1|83544|83506|31
1622163480000|2021-05-28 00:58:00|83554.6|83504.6|83540.5|83515.5|83556.8|83518|83538.4|83500|52
1622163490000|2021-05-28 00:58:10|83541.2|83516.2|83542.2|83517.2|83543.2|83518.2|83539.9|83514.9|28
1622163500000|2021-05-28 00:58:20|83554.6|83504.6|83542.3|83517.3|83556.1|83517.5|83539.5|83504.5|25
1622163510000|2021-05-28 00:58:30|83542.6|83517.6|83544.8|83519.8|83544.8|83519.8|83541.8|83516.8|26
1622163520000|2021-05-28 00:58:40|83546.9|83521.9|83558.6|83508.6|83560.2|83522.3|83542.4|83508.1|28
1622163530000|2021-05-28 00:58:50|83558.1|83508.1|83558.7|83508.7|83558.8|83508.8|83555.4|83505.4|30
1622163540000|2021-05-28 00:59:00|83559|83509|83555.3|83505.3|83559|83509|83552.5|83502.5|19
1622163550000|2021-05-28 00:59:10|83555.5|83505.5|83538.8|83513.8|83555.5|83518.2|83538.6|83503.6|28
1622163560000|2021-05-28 00:59:20|83539.6|83514.6|83541.9|83516.9|83552.7|83517.1|83538.7|83499.1|33
1622163570000|2021-05-28 00:59:30|83541.7|83516.7|83534.2|83509.2|83541.7|83516.7|83532.7|83507.7|24
1622163580000|2021-05-28 00:59:40|83535.5|83510.5|83535.3|83510.3|83538.8|83513.8|83533.9|83508.9|21
1622163590000|2021-05-28 00:59:50|83541.1|83516.1|83543.7|83518.7|83545.3|83520.3|83540.3|83515.3|23
1622163600000|2021-05-28 01:00:00|83543.3|83518.3|83539.5|83514.5|83543.8|83518.8|83538.4|83513.4|54
1622163610000|2021-05-28 01:00:10|83539.4|83514.4|83537.4|83512.4|83539.4|83514.4|83534|83509|34
1622163620000|2021-05-28 01:00:20|83537.6|83512.6|83538.1|83513.1|83538.7|83513.7|83536.1|83511.1|30
1622163630000|2021-05-28 01:00:30|83538|83513|83535.9|83510.9|83538|83513|83529.2|83504.2|54
1622163640000|2021-05-28 01:00:40|83535.4|83510.4|83540.2|83515.2|83541.7|83516.7|83535.4|83510.4|50
1622163650000|2021-05-28 01:00:50|83540.7|83515.7|83541.2|83516.2|83541.3|83516.3|83538.8|83513.8|33
1622163660000|2021-05-28 01:01:00|83541.7|83516.7|83541.4|83516.4|83541.8|83516.8|83540.1|83515.1|38
1622163670000|2021-05-28 01:01:10|83541.9|83516.9|83551.3|83501.3|83553.6|83518.9|83539.7|83501.1|44
1622163680000|2021-05-28 01:01:20|83552.3|83502.3|83539.7|83514.7|83554|83515.2|83537.8|83501|43
1622163690000|2021-05-28 01:01:30|83539.6|83514.6|83537.4|83512.4|83540.2|83515.2|83536.8|83511.8|54
1622163700000|2021-05-28 01:01:40|83537.1|83512.1|83541.8|83516.8|83542.2|83517.2|83536.7|83511.7|40
1622163710000|2021-05-28 01:01:50|83541.9|83516.9|83541.7|83516.7|83542.9|83517.9|83541|83516|35
1622163720000|2021-05-28 01:02:00|83542|83517|83542.2|83517.2|83544.3|83519.3|83539.2|83514.2|45
1622163730000|2021-05-28 01:02:10|83543.4|83518.4|83550.1|83500.1|83551|83519.6|83537.5|83497.9|50
1622163740000|2021-05-28 01:02:20|83549.6|83499.6|83546.9|83496.9|83550|83510.6|83532|83493.3|51
1622163750000|2021-05-28 01:02:30|83546.1|83496.1|83538.4|83488.4|83546.1|83508.5|83533.5|83486.2|57
1622163760000|2021-05-28 01:02:40|83538.5|83488.5|83549.8|83499.8|83549.8|83515.4|83528.8|83487.5|54
1622163770000|2021-05-28 01:02:50|83550.1|83500.1|83553.1|83503.1|83553.7|83516.4|83540.1|83498.5|40
1622163780000|2021-05-28 01:03:00|83553|83503|83555.4|83505.4|83562.9|83520.3|83544|83500.4|53
1622163790000|2021-05-28 01:03:10|83555.3|83505.3|83561.6|83511.6|83562.1|83528.1|83552.9|83504.9|30
1622163800000|2021-05-28 01:03:20|83550.3|83525.3|83556.3|83506.3|83561.1|83525.5|83550.3|83505.4|45
1622163810000|2021-05-28 01:03:30|83556.6|83506.6|83555.1|83505.1|83557.6|83507.6|83551.5|83501.5|40
1622163820000|2021-05-28 01:03:40|83554.7|83504.7|83555.5|83505.5|83557.3|83507.3|83552|83502|18
1622163830000|2021-05-28 01:03:50|83552.2|83502.2|83553.3|83503.3|83554.1|83504.1|83549.6|83499.6|25
1622163840000|2021-05-28 01:04:00|83541.2|83516.2|83550.5|83500.5|83551.7|83516.2|83538|83498|31
1622163850000|2021-05-28 01:04:10|83549.7|83499.7|83548.9|83498.9|83553.7|83503.7|83548.3|83498.3|27
1622163860000|2021-05-28 01:04:20|83549|83499|83543.5|83518.5|83551.5|83518.5|83543.2|83497.9|26
1622163870000|2021-05-28 01:04:30|83544.6|83519.6|83543.8|83518.8|83544.7|83519.7|83543.3|83518.3|36
1622163880000|2021-05-28 01:04:40|83543.6|83518.6|83543.6|83518.6|83544.5|83519.5|83542.7|83517.7|23
1622163890000|2021-05-28 01:04:50|83543.2|83518.2|83541.1|83516.1|83544.6|83519.6|83540.8|83515.8|27
1622163900000|2021-05-28 01:05:00|83541|83516|83536.5|83511.5|83541.9|83516.9|83535.2|83510.2|29
1622163910000|2021-05-28 01:05:10|83536.4|83511.4|83537.2|83512.2|83537.5|83512.5|83536.4|83511.4|20
1622163920000|2021-05-28 01:05:20|83537.7|83512.7|83539.9|83514.9|83540.1|83515.1|83537.1|83512.1|17
1622163930000|2021-05-28 01:05:30|83540.1|83515.1|83545.5|83520.5|83547|83522|83538.8|83513.8|35
1622163940000|2021-05-28 01:05:40|83545.7|83520.7|83540.7|83515.7|83545.7|83520.7|83540.5|83515.5|36
1622163950000|2021-05-28 01:05:50|83553|83503|83552.5|83502.5|83554.3|83504.3|83552.2|83502.2|26
1622163960000|2021-05-28 01:06:00|83552.6|83502.6|83553.7|83503.7|83555|83505|83552.6|83502.6|30
1622163970000|2021-05-28 01:06:10|83554.3|83504.3|83545.3|83520.3|83555.8|83522.8|83545.1|83503.7|36
1622163980000|2021-05-28 01:06:20|83545.4|83520.4|83544.8|83519.8|83547.4|83522.4|83541.7|83516.7|30
1622163990000|2021-05-28 01:06:30|83545|83520|83542.7|83517.7|83545.8|83520.8|83541.6|83516.6|22
1622164000000|2021-05-28 01:06:40|83546.2|83521.2|83541.3|83516.3|83546.2|83521.2|83539.6|83514.6|32
1622164010000|2021-05-28 01:06:50|83541.4|83516.4|83552.7|83502.7|83558.4|83518.3|83541|83502.7|27
1622164020000|2021-05-28 01:07:00|83551.9|83501.9|83538.4|83513.4|83552.7|83513.6|83536.8|83501.1|25
1622164030000|2021-05-28 01:07:10|83538.7|83513.7|83550|83500|83550.9|83514.9|83535.2|83499.1|35
1622164040000|2021-05-28 01:07:20|83550.1|83500.1|83553.4|83503.4|83553.4|83503.4|83549.9|83499.9|37
1622164050000|2021-05-28 01:07:30|83553.7|83503.7|83560.7|83510.7|83563|83524.5|83541.8|83503.5|30
1622164060000|2021-05-28 01:07:40|83561.3|83511.3|83549.3|83524.3|83561.3|83525|83548.8|83511.1|13
1622164070000|2021-05-28 01:07:50|83560.6|83510.6|83559.7|83509.7|83562.5|83512.5|83558.7|83508.7|23
1622164080000|2021-05-28 01:08:00|83559.6|83509.6|83551.3|83526.3|83561.5|83527.2|83548.7|83506.2|26
1622164090000|2021-05-28 01:08:10|83551.1|83526.1|83548.4|83523.4|83551.6|83526.6|83548.3|83523.3|30
1622164100000|2021-05-28 01:08:20|83548.8|83523.8|83558.2|83508.2|83558.2|83525.3|83546.2|83508.2|23
1622164110000|2021-05-28 01:08:30|83559|83509|83559.3|83509.3|83560.4|83510.4|83558.5|83508.5|11
1622164120000|2021-05-28 01:08:40|83561.8|83511.8|83546|83521|83562.4|83521|83543.8|83508.2|19
1622164130000|2021-05-28 01:08:50|83546.1|83521.1|83547.4|83522.4|83547.4|83522.4|83544.5|83519.5|20
1622164140000|2021-05-28 01:09:00|83550.2|83525.2|83549.7|83524.7|83551.1|83526.1|83548.5|83523.5|28
1622164150000|2021-05-28 01:09:10|83550.1|83525.1|83551.1|83526.1|83551.5|83526.5|83550.1|83525.1|22
1622164160000|2021-05-28 01:09:20|83551.9|83526.9|83548.9|83523.9|83551.9|83526.9|83548.8|83523.8|22
1622164170000|2021-05-28 01:09:30|83548.8|83523.8|83546.6|83521.6|83550.6|83525.6|83544.9|83519.9|20
1622164180000|2021-05-28 01:09:40|83559.8|83509.8|83551.8|83526.8|83566.1|83530.2|83549.4|83509.8|31
1622164190000|2021-05-28 01:09:50|83552.2|83527.2|83553.4|83528.4|83553.4|83528.4|83550.2|83525.2|15
1622164200000|2021-05-28 01:10:00|83553.5|83528.5|83551.8|83526.8|83553.5|83528.5|83549.3|83524.3|25
1622164210000|2021-05-28 01:10:10|83551.7|83526.7|83549.4|83524.4|83554.6|83529.6|83549.4|83524.4|28
1622164220000|2021-05-28 01:10:20|83548.5|83523.5|83553.3|83528.3|83554|83529|83548.2|83523.2|40
1622164230000|2021-05-28 01:10:30|83553.1|83528.1|83564.5|83514.5|83565.9|83528.9|83551.8|83511.4|24
1622164240000|2021-05-28 01:10:40|83565|83515|83553.4|83528.4|83565|83528.4|83552.3|83514|23
1622164250000|2021-05-28 01:10:50|83553.5|83528.5|83551.2|83526.2|83554.2|83529.2|83547.8|83522.8|11
1622164260000|2021-05-28 01:11:00|83551.1|83526.1|83554.5|83529.5|83554.9|83529.9|83550.6|83525.6|18
1622164270000|2021-05-28 01:11:10|83554.7|83529.7|83548.8|83523.8|83555.2|83530.2|83548.8|83523.8|12
1622164280000|2021-05-28 01:11:20|83548.2|83523.2|83553.1|83528.1|83554.5|83529.5|83547.9|83522.9|16
1622164290000|2021-05-28 01:11:30|83552.9|83527.9|83564|83514|83564.1|83528.4|83546.9|83512.3|31
1622164300000|2021-05-28 01:11:40|83562.2|83512.2|83550|83525|83562.6|83526.3|83549.5|83510.3|12
1622164310000|2021-05-28 01:11:50|83548.3|83523.3|83552.1|83527.1|83553|83528|83548.3|83523.3|22
1622164320000|2021-05-28 01:12:00|83552.7|83527.7|83553.8|83528.8|83554.1|83529.1|83551.5|83526.5|14
1622164330000|2021-05-28 01:12:10|83553.6|83528.6|83553.4|83528.4|83554.9|83529.9|83553.1|83528.1|7
1622164340000|2021-05-28 01:12:20|83553.6|83528.6|83548.9|83523.9|83554.8|83529.8|83548.2|83523.2|20
1622164350000|2021-05-28 01:12:30|83549|83524|83560.6|83510.6|83562|83524.2|83548.7|83509|19
1622164360000|2021-05-28 01:12:40|83560|83510|83542.9|83517.9|83561.3|83521.4|83542.2|83503.4|22
1622164370000|2021-05-28 01:12:50|83543|83518|83538.2|83513.2|83544.1|83519.1|83537|83512|48
1622164380000|2021-05-28 01:13:00|83537.2|83512.2|83550|83500|83553.5|83513.8|83537.2|83495.7|33
1622164390000|2021-05-28 01:13:10|83550.6|83500.6|83550.7|83500.7|83551|83501|83548|83498|16
1622164400000|2021-05-28 01:13:20|83550.2|83500.2|83545.6|83520.6|83552.4|83520.8|83544|83499.5|38
1622164410000|2021-05-28 01:13:30|83546|83521|83545.6|83520.6|83547.2|83522.2|83540.3|83515.3|38
1622164420000|2021-05-28 01:13:40|83545.9|83520.9|83546.1|83521.1|83547.6|83522.6|83544.5|83519.5|21
1622164430000|2021-05-28 01:13:50|83546.2|83521.2|83542.8|83517.8|83546.8|83521.8|83541.2|83516.2|20
1622164440000|2021-05-28 01:14:00|83542.7|83517.7|83546.6|83521.6|83552.4|83527.4|83542.6|83517.6|30
1622164450000|2021-05-28 01:14:10|83545.9|83520.9|83548.1|83523.1|83548.1|83523.1|83545|83520|18
1622164460000|2021-05-28 01:14:20|83547.4|83522.4|83564.8|83514.8|83564.8|83527.9|83546.2|83511.6|24
1622164470000|2021-05-28 01:14:30|83563.6|83513.6|83565.4|83515.4|83565.8|83515.8|83562.8|83512.8|33
1622164480000|2021-05-28 01:14:40|83564.9|83514.9|83566|83516|83566.1|83516.1|83561.2|83511.2|28
1622164490000|2021-05-28 01:14:50|83565.8|83515.8|83565.4|83515.4|83566.1|83516.1|83563.2|83513.2|23
1622164500000|2021-05-28 01:15:00|83565.3|83515.3|83550.5|83525.5|83565.3|83526.6|83548.8|83509.3|29
1622164510000|2021-05-28 01:15:10|83551.3|83526.3|83550.6|83525.6|83551.5|83526.5|83550.4|83525.4|17
1622164520000|2021-05-28 01:15:20|83550.3|83525.3|83557.9|83507.9|83558.6|83525.4|83549.7|83504.2|33
1622164530000|2021-05-28 01:15:30|83558|83508|83558.1|83508.1|83560.1|83510.1|83555.4|83505.4|13
1622164540000|2021-05-28 01:15:40|83557.6|83507.6|83560.3|83510.3|83560.3|83510.3|83556.4|83506.4|23
1622164550000|2021-05-28 01:15:50|83559.7|83509.7|83548.8|83523.8|83560.6|83523.9|83543.2|83507.7|29
1622164560000|2021-05-28 01:16:00|83547|83522|83542.9|83517.9|83547|83522|83542.5|83517.5|36
1622164570000|2021-05-28 01:16:10|83542.2|83517.2|83541.1|83516.1|83553.4|83517.2|83539.1|83501.9|37
1622164580000|2021-05-28 01:16:20|83540.9|83515.9|83540|83515|83541.1|83516.1|83537.5|83512.5|22
1622164590000|2021-05-28 01:16:30|83540.2|83515.2|83537|83512|83540.5|83515.5|83535.4|83510.4|15
1622164600000|2021-05-28 01:16:40|83539.7|83514.7|83538.5|83513.5|83541|83516|83535.3|83510.3|17
1622164610000|2021-05-28 01:16:50|83538.4|83513.4|83540.5|83515.5|83540.5|83515.5|83538.1|83513.1|28
1622164620000|2021-05-28 01:17:00|83540.7|83515.7|83539.5|83514.5|83540.9|83515.9|83539.5|83514.5|20
1622164630000|2021-05-28 01:17:10|83539.4|83514.4|83539.7|83514.7|83551.7|83516.7|83534.5|83499.4|36
1622164640000|2021-05-28 01:17:20|83538.6|83513.6|83540.3|83515.3|83541.6|83516.6|83537.9|83512.9|23
1622164650000|2021-05-28 01:17:30|83541.1|83516.1|83538.8|83513.8|83541.3|83516.3|83535.5|83510.5|12
1622164660000|2021-05-28 01:17:40|83538.3|83513.3|83544.6|83519.6|83546.2|83521.2|83538.3|83513.3|16
1622164670000|2021-05-28 01:17:50|83545.8|83520.8|83545|83520|83546.1|83521.1|83538.4|83513.4|27
1622164680000|2021-05-28 01:18:00|83543|83518|83539.1|83514.1|83543.1|83518.1|83539.1|83514.1|25
1622164690000|2021-05-28 01:18:10|83537.6|83512.6|83533.8|83508.8|83540.8|83515.8|83533.5|83508.5|27
1622164700000|2021-05-28 01:18:20|83533.3|83508.3|83533.2|83508.2|83534.2|83509.2|83531.7|83506.7|28
1622164710000|2021-05-28 01:18:30|83533.1|83508.1|83533.6|83508.6|83535.3|83510.3|83532.9|83507.9|16
1622164720000|2021-05-28 01:18:40|83535.3|83510.3|83537.7|83512.7|83538.5|83513.5|83535.3|83510.3|16
1622164730000|2021-05-28 01:18:50|83535.8|83510.8|83538.9|83513.9|83538.9|83513.9|83535.8|83510.8|19
1622164740000|2021-05-28 01:19:00|83539|83514|83535.8|83510.8|83539.1|83514.1|83533.6|83508.6|31
1622164750000|2021-05-28 01:19:10|83535.7|83510.7|83535.4|83510.4|83536.7|83511.7|83534.2|83509.2|22
1622164760000|2021-05-28 01:19:20|83535.6|83510.6|83533.2|83508.2|83535.6|83510.6|83530.7|83505.7|22
1622164770000|2021-05-28 01:19:30|83534.1|83509.1|83538.9|83513.9|83539|83514|83533.7|83508.7|18
1622164780000|2021-05-28 01:19:40|83538.6|83513.6|83538.1|83513.1|83538.8|83513.8|83537.9|83512.9|6
1622164790000|2021-05-28 01:19:50|83537.9|83512.9|83537|83512|83538|83513|83536.2|83511.2|26
1622164800000|2021-05-28 01:20:00|83536.9|83511.9|83537.4|83512.4|83538.4|83513.4|83535|83510|30
1622164810000|2021-05-28 01:20:10|83537.6|83512.6|83531.5|83506.5|83548.2|83515|83531|83498.2|41
1622164820000|2021-05-28 01:20:20|83531|83506|83535.8|83510.8|83537.3|83512.3|83531|83506|19
1622164830000|2021-05-28 01:20:30|83537|83512|83531|83506|83537|83512|83528.3|83503.3|41
1622164840000|2021-05-28 01:20:40|83530.9|83505.9|83530|83505|83532.5|83507.5|83530|83505|17
1622164850000|2021-05-28 01:20:50|83535|83510|83537.6|83512.6|83537.7|83512.7|83534.9|83509.9|19
1622164860000|2021-05-28 01:21:00|83537.1|83512.1|83536.7|83511.7|83541.4|83516.4|83535.9|83510.9|38
1622164870000|2021-05-28 01:21:10|83537.4|83512.4|83537.7|83512.7|83538.6|83513.6|83535.4|83510.4|19
1622164880000|2021-05-28 01:21:20|83537.9|83512.9|83534.1|83509.1|83538|83513|83532.1|83507.1|22
1622164890000|2021-05-28 01:21:30|83533.8|83508.8|83526.6|83501.6|83540.2|83515.2|83526.3|83501.3|31
1622164900000|2021-05-28 01:21:40|83531.4|83506.4|83527.8|83502.8|83532.5|83507.5|83524.9|83499.9|21
1622164910000|2021-05-28 01:21:50|83527.2|83502.2|83531.7|83506.7|83532.1|83507.1|83527.2|83502.2|16
1622164920000|2021-05-28 01:22:00|83531.1|83506.1|83533.2|83508.2|83545.2|83510.1|83528.1|83492.6|33
1622164930000|2021-05-28 01:22:10|83533.6|83508.6|83533.6|83508.6|83536.4|83511.4|83532.5|83507.5|34
1622164940000|2021-05-28 01:22:20|83534.7|83509.7|83532.3|83507.3|83537|83512|83531|83506|33
1622164950000|2021-05-28 01:22:30|83532.9|83507.9|83533.5|83508.5|83534.3|83509.3|83532.1|83507.1|36
1622164960000|2021-05-28 01:22:40|83534.1|83509.1|83528|83503|83544.2|83509.1|83527.4|83491.6|33
1622164970000|2021-05-28 01:22:50|83528.4|83503.4|83534.8|83509.8|83534.8|83509.8|83528.4|83503.4|34
1622164980000|2021-05-28 01:23:00|83538.1|83513.1|83537.3|83512.3|83538.3|83513.3|83536|83511|22
1622164990000|2021-05-28 01:23:10|83537.5|83512.5|83537.4|83512.4|83537.8|83512.8|83537|83512|25
1622165000000|2021-05-28 01:23:20|83537.2|83512.2|83538.1|83513.1|83539.3|83514.3|83536.9|83511.9|20
1622165010000|2021-05-28 01:23:30|83537.5|83512.5|83535.8|83510.8|83549|83513.9|83533.6|83497.4|38
1622165020000|2021-05-28 01:23:40|83537|83512|83537|83512|83538.9|83513.9|83536.1|83511.1|40
1622165030000|2021-05-28 01:23:50|83538.7|83513.7|83534.5|83509.5|83538.8|83513.8|83534.4|83509.4|26
1622165040000|2021-05-28 01:24:00|83536.2|83511.2|83540.5|83515.5|83540.8|83515.8|83535.7|83510.7|34
1622165050000|2021-05-28 01:24:10|83540.7|83515.7|83539.2|83514.2|83541.4|83516.4|83538.8|83513.8|25
1622165060000|2021-05-28 01:24:20|83539.9|83514.9|83552.5|83502.5|83552.5|83518.6|83535.1|83502|29
1622165070000|2021-05-28 01:24:30|83553.7|83503.7|83540.5|83515.5|83556.4|83519.2|83540.3|83502.9|32
1622165080000|2021-05-28 01:24:40|83540.8|83515.8|83537.8|83512.8|83541.9|83516.9|83536.7|83511.7|22
1622165090000|2021-05-28 01:24:50|83538|83513|83541.3|83516.3|83542.7|83517.7|83538|83513|14
1622165100000|2021-05-28 01:25:00|83541.5|83516.5|83541.5|83516.5|83543.4|83518.4|83541|83516|34
1622165110000|2021-05-28 01:25:10|83541.6|83516.6|83540.3|83515.3|83541.8|83516.8|83538.7|83513.7|27
1622165120000|2021-05-28 01:25:20|83540.4|83515.4|83535.5|83510.5|83540.9|83515.9|83534.8|83509.8|24
1622165130000|2021-05-28 01:25:30|83535.7|83510.7|83539.6|83514.6|83539.7|83514.7|83535.5|83510.5|26
1622165140000|2021-05-28 01:25:40|83538.5|83513.5|83542.7|83517.7|83555.7|83518.3|83538.5|83502.5|40
1622165150000|2021-05-28 01:25:50|83543.8|83518.8|83542.7|83517.7|83543.8|83518.8|83541.1|83516.1|27
1622165160000|2021-05-28 01:26:00|83539.2|83514.2|83542.6|83517.6|83543.7|83518.7|83537.1|83512.1|30
1622165170000|2021-05-28 01:26:10|83546.1|83521.1|83545.5|83520.5|83546.4|83521.4|83541.7|83516.7|45
1622165180000|2021-05-28 01:26:20|83545.3|83520.3|83546.1|83521.1|83547.8|83522.8|83545.3|83520.3|25
1622165190000|2021-05-28 01:26:30|83545.6|83520.6|83553.2|83503.2|83553.2|83522|83538.6|83501|23
1622165200000|2021-05-28 01:26:40|83552.7|83502.7|83541.9|83516.9|83553.7|83516.9|83540.8|83502.7|19
1622165210000|2021-05-28 01:26:50|83543.4|83518.4|83541.6|83516.6|83545.5|83520.5|83539.3|83514.3|27
1622165220000|2021-05-28 01:27:00|83541.7|83516.7|83542.8|83517.8|83544.4|83519.4|83538.6|83513.6|21
1622165230000|2021-05-28 01:27:10|83543.4|83518.4|83544|83519|83545.1|83520.1|83543.4|83518.4|22
1622165240000|2021-05-28 01:27:20|83543.9|83518.9|83542.8|83517.8|83555.3|83518.9|83537|83501.3|36
1622165250000|2021-05-28 01:27:30|83542.2|83517.2|83542.5|83517.5|83542.5|83517.5|83541.1|83516.1|21
1622165260000|2021-05-28 01:27:40|83537.6|83512.6|83539|83514|83539.4|83514.4|83537.6|83512.6|18
1622165270000|2021-05-28 01:27:50|83539.3|83514.3|83542|83517|83542.5|83517.5|83539.3|83514.3|7
1622165280000|2021-05-28 01:28:00|83542.9|83517.9|83541.1|83516.1|83544.9|83519.9|83541.1|83516.1|21
1622165290000|2021-05-28 01:28:10|83541.6|83516.6|83557.5|83507.5|83558.6|83520|83541.6|83504.7|24
1622165300000|2021-05-28 01:28:20|83544.2|83519.2|83545.8|83520.8|83547.6|83522.6|83541.7|83516.7|19
1622165310000|2021-05-28 01:28:30|83545.6|83520.6|83540.4|83515.4|83545.6|83520.6|83539.1|83514.1|18
1622165320000|2021-05-28 01:28:40|83543.2|83518.2|83547.2|83522.2|83548.4|83523.4|83543.2|83518.2|15
1622165330000|2021-05-28 01:28:50|83546.2|83521.2|83547.2|83522.2|83547.4|83522.4|83545.9|83520.9|10
1622165340000|2021-05-28 01:29:00|83547.1|83522.1|83546|83521|83547.8|83522.8|83545.8|83520.8|32
1622165350000|2021-05-28 01:29:10|83543.8|83518.8|83558.4|83508.4|83558.7|83522.2|83543.8|83508.4|19
1622165360000|2021-05-28 01:29:20|83558.7|83508.7|83558.4|83508.4|83560|83510|83558.4|83508.4|23
1622165370000|2021-05-28 01:29:30|83558.7|83508.7|83548.8|83523.8|83558.8|83523.9|83548.8|83508.2|8
1622165380000|2021-05-28 01:29:40|83546.7|83521.7|83548.9|83523.9|83548.9|83523.9|83543.5|83518.5|15
1622165390000|2021-05-28 01:29:50|83548.3|83523.3|83547.5|83522.5|83550.2|83525.2|83547.5|83522.5|18
1622165400000|2021-05-28 01:30:00|83540.2|83515.2|83546.1|83521.1|83557.9|83524.4|83540.2|83505.5|36
1622165410000|2021-05-28 01:30:10|83546|83521|83560.6|83510.6|83560.6|83521.8|83545.8|83508.1|19
1622165420000|2021-05-28 01:30:20|83560.7|83510.7|83557.5|83507.5|83560.9|83510.9|83557|83507|20
1622165430000|2021-05-28 01:30:30|83548.9|83523.9|83547.2|83522.2|83549.8|83524.8|83546.9|83521.9|29
1622165440000|2021-05-28 01:30:40|83547|83522|83547.2|83522.2|83547.9|83522.9|83547|83522|24
1622165450000|2021-05-28 01:30:50|83547.4|83522.4|83549.5|83524.5|83549.8|83524.8|83545.5|83520.5|35
1622165460000|2021-05-28 01:31:00|83548.7|83523.7|83548.2|83523.2|83549.1|83524.1|83547.3|83522.3|26
1622165470000|2021-05-28 01:31:10|83548.1|83523.1|83544|83519|83550.3|83525.3|83544|83519|29
1622165480000|2021-05-28 01:31:20|83544.3|83519.3|83551.2|83526.2|83552|83527|83544.3|83519.3|23
1622165490000|2021-05-28 01:31:30|83551.6|83526.6|83551.6|83526.6|83552.1|83527.1|83551.1|83526.1|33
1622165500000|2021-05-28 01:31:40|83551.5|83526.5|83548.5|83523.5|83552.2|83527.2|83546.9|83521.9|37
1622165510000|2021-05-28 01:31:50|83546.5|83521.5|83547.8|83522.8|83559.8|83522.8|83544.8|83508.7|38
1622165520000|2021-05-28 01:32:00|83547.5|83522.5|83546.1|83521.1|83547.6|83522.6|83545.1|83520.1|25
1622165530000|2021-05-28 01:32:10|83545.9|83520.9|83546.3|83521.3|83547.4|83522.4|83542.5|83517.5|25
1622165540000|2021-05-28 01:32:20|83546.7|83521.7|83534.9|83509.9|83553.8|83523.7|83534.9|83499.2|39
1622165550000|2021-05-28 01:32:30|83536.9|83511.9|83531.1|83506.1|83550.4|83513.6|83529.9|83496.3|43
1622165560000|2021-05-28 01:32:40|83542.9|83492.9|83544.9|83494.9|83547.5|83508.3|83529.2|83492.3|55
1622165570000|2021-05-28 01:32:50|83545|83495|83540.3|83515.3|83546.7|83515.3|83534.1|83492.1|49
1622165580000|2021-05-28 01:33:00|83541.5|83516.5|83538.5|83513.5|83541.8|83516.8|83536.6|83511.6|23
1622165590000|2021-05-28 01:33:10|83538.2|83513.2|83543.4|83518.4|83543.4|83518.4|83537.1|83512.1|37
1622165600000|2021-05-28 01:33:20|83542.8|83517.8|83553.9|83503.9|83561.1|83520.1|83540.1|83503.9|38
1622165610000|2021-05-28 01:33:30|83557|83507|83544.6|83519.6|83560.2|83521.7|83544.5|83506.2|49
1622165620000|2021-05-28 01:33:40|83545|83520|83543.6|83518.6|83545.9|83520.9|83542.3|83517.3|26
1622165630000|2021-05-28 01:33:50|83543.9|83518.9|83544|83519|83546.9|83521.9|83542.1|83517.1|33
1622165640000|2021-05-28 01:34:00|83544.5|83519.5|83550.8|83500.8|83550.8|83522.5|83537.5|83499.1|26
1622165650000|2021-05-28 01:34:10|83550.6|83500.6|83543.7|83518.7|83554.7|83519.5|83541.6|83500.6|30
1622165660000|2021-05-28 01:34:20|83543.3|83518.3|83541.7|83516.7|83544.8|83519.8|83540.1|83515.1|40
1622165670000|2021-05-28 01:34:30|83541.8|83516.8|83545.2|83520.2|83546.1|83521.1|83541.2|83516.2|16
1622165680000|2021-05-28 01:34:40|83544.3|83519.3|83548.6|83523.6|83549.5|83524.5|83542.3|83517.3|37
1622165690000|2021-05-28 01:34:50|83548|83523|83548.5|83523.5|83550|83525|83546.4|83521.4|36
1622165700000|2021-05-28 01:35:00|83549.2|83524.2|83544.2|83519.2|83549.6|83524.6|83543.8|83518.8|25
1622165710000|2021-05-28 01:35:10|83544.4|83519.4|83545.6|83520.6|83548.7|83523.7|83543.9|83518.9|35
1622165720000|2021-05-28 01:35:20|83545.7|83520.7|83545.5|83520.5|83546.6|83521.6|83544.4|83519.4|20
1622165730000|2021-05-28 01:35:30|83545.3|83520.3|83540.6|83515.6|83547.3|83522.3|83539.9|83514.9|33
1622165740000|2021-05-28 01:35:40|83541.3|83516.3|83542.2|83517.2|83543.2|83518.2|83539.6|83514.6|29
1622165750000|2021-05-28 01:35:50|83542.7|83517.7|83541.5|83516.5|83543.1|83518.1|83540.1|83515.1|23
1622165760000|2021-05-28 01:36:00|83542.1|83517.1|83545.9|83520.9|83545.9|83520.9|83541.6|83516.6|14
1622165770000|2021-05-28 01:36:10|83546|83521|83544.7|83519.7|83546.1|83521.1|83542.1|83517.1|14
1622165780000|2021-05-28 01:36:20|83543.8|83518.8|83544|83519|83544.6|83519.6|83542.6|83517.6|23
1622165790000|2021-05-28 01:36:30|83544.6|83519.6|83539.4|83514.4|83544.6|83519.6|83538.2|83513.2|33
1622165800000|2021-05-28 01:36:40|83539.3|83514.3|83543.4|83518.4|83543.4|83518.4|83539.3|83514.3|32
1622165810000|2021-05-28 01:36:50|83543.3|83518.3|83541.9|83516.9|83544.3|83519.3|83541.2|83516.2|23
1622165820000|2021-05-28 01:37:00|83541.8|83516.8|83542.6|83517.6|83544.1|83519.1|83538.8|83513.8|34
1622165830000|2021-05-28 01:37:10|83543.3|83518.3|83546.6|83521.6|83547|83522|83542.5|83517.5|32
1622165840000|2021-05-28 01:37:20|83548.3|83523.3|83544.3|83519.3|83548.3|83523.3|83543.7|83518.7|31
1622165850000|2021-05-28 01:37:30|83545.1|83520.1|83542.5|83517.5|83545.2|83520.2|83541.4|83516.4|32
1622165860000|2021-05-28 01:37:40|83542.2|83517.2|83543|83518|83544|83519|83542.2|83517.2|25
1622165870000|2021-05-28 01:37:50|83543.3|83518.3|83545|83520|83546.4|83521.4|83543.3|83518.3|11
1622165880000|2021-05-28 01:38:00|83545.1|83520.1|83548.6|83523.6|83550.5|83525.5|83545.1|83520.1|28
1622165890000|2021-05-28 01:38:10|83548|83523|83543.7|83518.7|83549.7|83524.7|83543.6|83518.6|21
1622165900000|2021-05-28 01:38:20|83544.1|83519.1|83538.2|83513.2|83549.4|83522.4|83536.3|83498|31
1622165910000|2021-05-28 01:38:30|83539.3|83514.3|83537.4|83512.4|83551.2|83516.2|83535.2|83499|25
1622165920000|2021-05-28 01:38:40|83537.2|83512.2|83540.1|83515.1|83541.4|83516.4|83536.3|83511.3|26
1622165930000|2021-05-28 01:38:50|83540.2|83515.2|83545.8|83520.8|83556.4|83521.3|83539.5|83506.4|29
1622165940000|2021-05-28 01:39:00|83545|83520|83545.8|83520.8|83549.6|83524.6|83542.6|83517.6|40
1622165950000|2021-05-28 01:39:10|83545.9|83520.9|83544.3|83519.3|83547|83522|83543.9|83518.9|23
1622165960000|2021-05-28 01:39:20|83543.8|83518.8|83550.6|83525.6|83550.6|83525.6|83543.8|83518.8|21
1622165970000|2021-05-28 01:39:30|83549.8|83524.8|83551.6|83526.6|83551.9|83526.9|83549.8|83524.8|24
1622165980000|2021-05-28 01:39:40|83551.8|83526.8|83547.7|83522.7|83551.8|83526.8|83545|83520|23
1622165990000|2021-05-28 01:39:50|83547.3|83522.3|83546.8|83521.8|83547.7|83522.7|83546|83521|25
1622166000000|2021-05-28 01:40:00|83547|83522|83554.8|83504.8|83556.3|83522|83542.3|83502|20
1622166010000|2021-05-28 01:40:10|83556|83506|83541|83516|83556.8|83516.4|83540.8|83503|26
1622166020000|2021-05-28 01:40:20|83541.7|83516.7|83535.2|83510.2|83542.1|83517.1|83534.2|83509.2|37
1622166030000|2021-05-28 01:40:30|83536.6|83511.6|83536.8|83511.8|83537|83512|83535.5|83510.5|22
1622166040000|2021-05-28 01:40:40|83534.6|83509.6|83536.2|83511.2|83550.7|83514|83534.6|83497.6|13
1622166050000|2021-05-28 01:40:50|83536|83511|83540|83515|83540.3|83515.3|83535.7|83510.7|8
1622166060000|2021-05-28 01:41:00|83540.1|83515.1|83540|83515|83540.3|83515.3|83538.8|83513.8|23
1622166070000|2021-05-28 01:41:10|83539.6|83514.6|83538.1|83513.1|83539.8|83514.8|83538.1|83513.1|19
1622166080000|2021-05-28 01:41:20|83538.2|83513.2|83534.9|83509.9|83539.5|83514.5|83534.4|83509.4|19
1622166090000|2021-05-28 01:41:30|83536.1|83511.1|83533.3|83508.3|83539.2|83514.2|83532.1|83507.1|29
1622166100000|2021-05-28 01:41:40|83532.8|83507.8|83526.5|83501.5|83547.4|83509.8|83526.5|83493.3|16
1622166110000|2021-05-28 01:41:50|83542.7|83492.7|83546.4|83496.4|83547.1|83497.1|83542.7|83492.7|25
1622166120000|2021-05-28 01:42:00|83545.9|83495.9|83549.2|83499.2|83549.8|83510.3|83533.7|83493.2|28
1622166130000|2021-05-28 01:42:10|83548.8|83498.8|83548.2|83498.2|83548.8|83498.8|83543.9|83493.9|28
1622166140000|2021-05-28 01:42:20|83548.1|83498.1|83529.8|83504.8|83548.1|83509.7|83529.1|83498.1|31
1622166150000|2021-05-28 01:42:30|83529.3|83504.3|83530.7|83505.7|83531|83506|83527.9|83502.9|28
1622166160000|2021-05-28 01:42:40|83530.9|83505.9|83532.1|83507.1|83532.8|83507.8|83530.9|83505.9|28
1622166170000|2021-05-28 01:42:50|83532.3|83507.3|83533.9|83508.9|83534.1|83509.1|83529.9|83504.9|24
1622166180000|2021-05-28 01:43:00|83533|83508|83524.2|83499.2|83533.2|83508.2|83522.9|83497.9|42
1622166190000|2021-05-28 01:43:10|83536.4|83486.4|83528.9|83503.9|83538.8|83504.3|83523.6|83486.2|39
1622166200000|2021-05-28 01:43:20|83528.8|83503.8|83528.8|83503.8|83529|83504|83527.8|83502.8|19
1622166210000|2021-05-28 01:43:30|83528.9|83503.9|83528.8|83503.8|83529.3|83504.3|83525.1|83500.1|24
1622166220000|2021-05-28 01:43:40|83529.1|83504.1|83531.9|83506.9|83532|83507|83528.9|83503.9|18
1622166230000|2021-05-28 01:43:50|83531.3|83506.3|83529.4|83504.4|83531.8|83506.8|83529.4|83504.4|12
1622166240000|2021-05-28 01:44:00|83529.6|83504.6|83523.1|83498.1|83529.8|83504.8|83523.1|83498.1|28
1622166250000|2021-05-28 01:44:10|83523.5|83498.5|83527.2|83502.2|83527.9|83502.9|83522.5|83497.5|42
1622166260000|2021-05-28 01:44:20|83526.3|83501.3|83523.2|83498.2|83526.3|83501.3|83522.4|83497.4|26
1622166270000|2021-05-28 01:44:30|83523.8|83498.8|83524.4|83499.4|83524.8|83499.8|83523.6|83498.6|16
1622166280000|2021-05-28 01:44:40|83526.9|83501.9|83530.5|83505.5|83531|83506|83526.7|83501.7|17
1622166290000|2021-05-28 01:44:50|83529.4|83504.4|83527.3|83502.3|83531.5|83506.5|83525.8|83500.8|30
1622166300000|2021-05-28 01:45:00|83527.6|83502.6|83525.2|83500.2|83527.7|83502.7|83523.9|83498.9|35
1622166310000|2021-05-28 01:45:10|83525.3|83500.3|83524.6|83499.6|83525.5|83500.5|83524.2|83499.2|9
1622166320000|2021-05-28 01:45:20|83522.9|83497.9|83527.3|83502.3|83529.2|83504.2|83520.8|83495.8|30
1622166330000|2021-05-28 01:45:30|83530.1|83505.1|83532.4|83507.4|83545.3|83509.1|83529.5|83491.1|26
1622166340000|2021-05-28 01:45:40|83532.2|83507.2|83535.4|83510.4|83548.9|83512|83530.3|83494.2|32
1622166350000|2021-05-28 01:45:50|83534.3|83509.3|83529.7|83504.7|83547.2|83511.4|83529.1|83496.3|26
1622166360000|2021-05-28 01:46:00|83530.3|83505.3|83530.4|83505.4|83531|83506|83527.4|83502.4|22
1622166370000|2021-05-28 01:46:10|83530.5|83505.5|83531.9|83506.9|83531.9|83506.9|83528.9|83503.9|17
1622166380000|2021-05-28 01:46:20|83532.3|83507.3|83525.8|83500.8|83532.5|83507.5|83525.2|83500.2|30
1622166390000|2021-05-28 01:46:30|83525.2|83500.2|83523.5|83498.5|83526|83501|83522.3|83497.3|27
1622166400000|2021-05-28 01:46:40|83522.8|83497.8|83524.1|83499.1|83524.2|83499.2|83522.5|83497.5|20
1622166410000|2021-05-28 01:46:50|83523.5|83498.5|83529.1|83504.1|83529.2|83504.2|83523.5|83498.5|25
1622166420000|2021-05-28 01:47:00|83529.2|83504.2|83527|83502|83529.2|83504.2|83526.7|83501.7|31
1622166430000|2021-05-28 01:47:10|83527.8|83502.8|83530|83505|83531.9|83506.9|83527.6|83502.6|28
1622166440000|2021-05-28 01:47:20|83530.6|83505.6|83526.7|83501.7|83530.6|83505.6|83521.8|83496.8|12
1622166450000|2021-05-28 01:47:30|83526.5|83501.5|83522.7|83497.7|83527.9|83502.9|83520|83495|29
1622166460000|2021-05-28 01:47:40|83521.7|83496.7|83522.3|83497.3|83524|83499|83519.1|83494.1|39
1622166470000|2021-05-28 01:47:50|83522.1|83497.1|83521.7|83496.7|83523.2|83498.2|83521.2|83496.2|29
1622166480000|2021-05-28 01:48:00|83521.6|83496.6|83522.8|83497.8|83522.9|83497.9|83517.5|83492.5|28
1622166490000|2021-05-28 01:48:10|83523.7|83498.7|83525.5|83500.5|83526.3|83501.3|83520|83495|34
1622166500000|2021-05-28 01:48:20|83526.7|83501.7|83524.3|83499.3|83526.7|83501.7|83524.2|83499.2|18
1622166510000|2021-05-28 01:48:30|83523.9|83498.9|83536.2|83486.2|83537.4|83499.2|83522.3|83484.1|18
1622166520000|2021-05-28 01:48:40|83536.5|83486.5|83537.3|83487.3|83538|83502.8|83523|83486.5|36
1622166530000|2021-05-28 01:48:50|83537.7|83487.7|83522.7|83497.7|83538.3|83501.1|83521.4|83486.7|30
1622166540000|2021-05-28 01:49:00|83522.8|83497.8|83523.9|83498.9|83524|83499|83522.1|83497.1|16
1622166550000|2021-05-28 01:49:10|83524|83499|83526.9|83501.9|83527.2|83502.2|83523.8|83498.8|31
1622166560000|2021-05-28 01:49:20|83527|83502|83527.4|83502.4|83528|83503|83525.7|83500.7|28
1622166570000|2021-05-28 01:49:30|83527.6|83502.6|83524.7|83499.7|83530.1|83505.1|83524.7|83499.7|35
1622166580000|2021-05-28 01:49:40|83536.6|83486.6|83537.6|83487.6|83538.7|83488.7|83536.6|83486.6|25
1622166590000|2021-05-28 01:49:50|83537.7|83487.7|83535.9|83485.9|83538.2|83488.2|83534.2|83484.2|21
1622166600000|2021-05-28 01:50:00|83536.5|83486.5|83534.9|83484.9|83536.9|83486.9|83532.7|83482.7|23
1622166610000|2021-05-28 01:50:10|83524.8|83499.8|83527.3|83502.3|83527.5|83502.5|83524.6|83499.6|21
1622166620000|2021-05-28 01:50:20|83524.6|83499.6|83525.7|83500.7|83526.4|83501.4|83524.6|83499.6|19
1622166630000|2021-05-28 01:50:30|83525|83500|83524.5|83499.5|83526.4|83501.4|83523.7|83498.7|22
1622166640000|2021-05-28 01:50:40|83524.6|83499.6|83519.4|83494.4|83524.6|83499.6|83518.6|83493.6|21
1622166650000|2021-05-28 01:50:50|83520.3|83495.3|83530.1|83480.1|83530.1|83495.7|83516.2|83478.8|28
1622166660000|2021-05-28 01:51:00|83530.5|83480.5|83528.8|83478.8|83530.9|83480.9|83527|83477|31
1622166670000|2021-05-28 01:51:10|83529.5|83479.5|83531|83481|83532.1|83482.1|83528.9|83478.9|31
1622166680000|2021-05-28 01:51:20|83531.1|83481.1|83534.5|83484.5|83535.2|83485.2|83531.1|83481.1|26
1622166690000|2021-05-28 01:51:30|83535.3|83485.3|83521.4|83496.4|83535.8|83498|83518.7|83485.3|24
1622166700000|2021-05-28 01:51:40|83522.4|83497.4|83522.6|83497.6|83522.6|83497.6|83521.8|83496.8|7
1622166710000|2021-05-28 01:51:50|83521.7|83496.7|83532.6|83482.6|83532.6|83500.2|83516.1|83474.8|32
1622166720000|2021-05-28 01:52:00|83533|83483|83513.4|83488.4|83533|83495.3|83513.4|83481.8|36
1622166730000|2021-05-28 01:52:10|83513|83488|83517.4|83492.4|83517.4|83492.4|83510.7|83485.7|30
1622166740000|2021-05-28 01:52:20|83517.2|83492.2|83520.9|83495.9|83521.1|83496.1|83516.1|83491.1|22
1622166750000|2021-05-28 01:52:30|83521.3|83496.3|83522.8|83497.8|83523.1|83498.1|83521.2|83496.2|14
1622166760000|2021-05-28 01:52:40|83522.5|83497.5|83518.9|83493.9|83524.7|83499.7|83518.9|83493.9|25
1622166770000|2021-05-28 01:52:50|83520|83495|83521.3|83496.3|83522.5|83497.5|83519.3|83494.3|22
1622166780000|2021-05-28 01:53:00|83521.5|83496.5|83519.5|83494.5|83522|83497|83518.9|83493.9|23
1622166790000|2021-05-28 01:53:10|83517.7|83492.7|83522.8|83497.8|83524.9|83499.9|83517.7|83492.7|17
1622166800000|2021-05-28 01:53:20|83524.3|83499.3|83527.4|83502.4|83528.1|83503.1|83523.2|83498.2|31
1622166810000|2021-05-28 01:53:30|83527.3|83502.3|83525.2|83500.2|83527.7|83502.7|83525.2|83500.2|13
1622166820000|2021-05-28 01:53:40|83524.1|83499.1|83521.8|83496.8|83524.1|83499.1|83516|83491|11
1622166830000|2021-05-28 01:53:50|83521.6|83496.6|83525.2|83500.2|83526|83501|83521.6|83496.6|33
1622166840000|2021-05-28 01:54:00|83525.3|83500.3|83529.1|83504.1|83531.3|83506.3|83520.9|83495.9|33
1622166850000|2021-05-28 01:54:10|83527.4|83502.4|83530.6|83505.6|83530.9|83505.9|83527.4|83502.4|30
1622166860000|2021-05-28 01:54:20|83530.4|83505.4|83528.7|83503.7|83532.3|83507.3|83527.4|83502.4|43
1622166870000|2021-05-28 01:54:30|83528.8|83503.8|83533|83508|83533|83508|83525.7|83500.7|39
1622166880000|2021-05-28 01:54:40|83532.7|83507.7|83527.3|83502.3|83537|83510.8|83522.1|83485.4|44
1622166890000|2021-05-28 01:54:50|83525.9|83500.9|83526.9|83501.9|83528.4|83503.4|83524.2|83499.2|22
1622166900000|2021-05-28 01:55:00|83527|83502|83530.2|83505.2|83530.2|83505.2|83525|83500|40
1622166910000|2021-05-28 01:55:10|83530.4|83505.4|83527.7|83502.7|83530.4|83505.4|83526.7|83501.7|24
1622166920000|2021-05-28 01:55:20|83528.3|83503.3|83532.4|83507.4|83536.7|83511.7|83528.3|83503.3|37
1622166930000|2021-05-28 01:55:30|83532.6|83507.6|83541|83516|83541.6|83516.6|83531.7|83506.7|41
1622166940000|2021-05-28 01:55:40|83541.1|83516.1|83537.5|83512.5|83541.1|83516.1|83536.1|83511.1|29
1622166950000|2021-05-28 01:55:50|83537.1|83512.1|83528.4|83503.4|83543.2|83514.5|83528.4|83493.2|37
1622166960000|2021-05-28 01:56:00|83530.6|83505.6|83530.4|83505.4|83533.7|83508.7|83527.5|83502.5|51
1622166970000|2021-05-28 01:56:10|83529.6|83504.6|83531.3|83506.3|83531.9|83506.9|83529.6|83504.6|36
1622166980000|2021-05-28 01:56:20|83531|83506|83537.4|83512.4|83537.4|83512.4|83530.4|83505.4|34
1622166990000|2021-05-28 01:56:30|83537.5|83512.5|83537.5|83512.5|83538.8|83513.8|83537.5|83512.5|33
1622167000000|2021-05-28 01:56:40|83538.9|83513.9|83539.6|83514.6|83551.5|83518.5|83533.8|83498.2|43
1622167010000|2021-05-28 01:56:50|83538.9|83513.9|83538.7|83513.7|83541.2|83516.2|83537.6|83512.6|46
1622167020000|2021-05-28 01:57:00|83537.3|83512.3|83538.3|83513.3|83539.5|83514.5|83536|83511|23
1622167030000|2021-05-28 01:57:10|83538.4|83513.4|83541.7|83516.7|83542.8|83517.8|83538.4|83513.4|28
1622167040000|2021-05-28 01:57:20|83541.8|83516.8|83541.1|83516.1|83541.9|83516.9|83540.8|83515.8|16
1622167050000|2021-05-28 01:57:30|83541.6|83516.6|83537.8|83512.8|83541.6|83516.6|83532.9|83507.9|37
1622167060000|2021-05-28 01:57:40|83538.7|83513.7|83541|83516|83541.3|83516.3|83534.6|83509.6|40
1622167070000|2021-05-28 01:57:50|83540.9|83515.9|83541.5|83516.5|83541.7|83516.7|83538.8|83513.8|27
1622167080000|2021-05-28 01:58:00|83541.8|83516.8|83542.4|83517.4|83543.6|83518.6|83540.3|83515.3|24
1622167090000|2021-05-28 01:58:10|83541.8|83516.8|83544.5|83519.5|83547.3|83522.3|83541.2|83516.2|29
1622167100000|2021-05-28 01:58:20|83546.6|83521.6|83547.5|83522.5|83547.5|83522.5|83544.5|83519.5|28
1622167110000|2021-05-28 01:58:30|83547.2|83522.2|83548.2|83523.2|83551.7|83526.7|83542.4|83517.4|23
1622167120000|2021-05-28 01:58:40|83551.8|83526.8|83548.1|83523.1|83551.8|83526.8|83540.2|83515.2|40
1622167130000|2021-05-28 01:58:50|83548|83523|83545.5|83520.5|83548.7|83523.7|83544.7|83519.7|36
1622167140000|2021-05-28 01:59:00|83545.4|83520.4|83546.5|83521.5|83547.4|83522.4|83543|83518|45
1622167150000|2021-05-28 01:59:10|83546.4|83521.4|83551.2|83526.2|83551.3|83526.3|83545.8|83520.8|28
1622167160000|2021-05-28 01:59:20|83551.1|83526.1|83550.9|83525.9|83551.4|83526.4|83550.7|83525.7|19
1622167170000|2021-05-28 01:59:30|83551.6|83526.6|83549.4|83524.4|83552|83527|83548|83523|35
1622167180000|2021-05-28 01:59:40|83550.2|83525.2|83546.6|83521.6|83550.2|83525.2|83546.2|83521.2|34
1622167190000|2021-05-28 01:59:50|83546.7|83521.7|83546.8|83521.8|83548.5|83523.5|83546.2|83521.2|25
1622167200000|2021-05-28 02:00:00|83546.6|83521.6|83552.5|83527.5|83564.6|83527.5|83546.2|83510.9|30
1622167210000|2021-05-28 02:00:10|83550.9|83525.9|83550.6|83525.6|83554.3|83529.3|83547.3|83522.3|28
1622167220000|2021-05-28 02:00:20|83550.8|83525.8|83550.9|83525.9|83551.3|83526.3|83548.9|83523.9|23
1622167230000|2021-05-28 02:00:30|83551.3|83526.3|83553.9|83528.9|83554.9|83529.9|83547.7|83522.7|32
1622167240000|2021-05-28 02:00:40|83554.9|83529.9|83550.5|83525.5|83555.6|83530.6|83550.5|83525.5|32
1622167250000|2021-05-28 02:00:50|83551.3|83526.3|83553.4|83528.4|83553.8|83528.8|83551.1|83526.1|33
1622167260000|2021-05-28 02:01:00|83552.4|83527.4|83547.4|83522.4|83562.3|83527.9|83547.4|83510|33
1622167270000|2021-05-28 02:01:10|83547.6|83522.6|83556.7|83506.7|83561.2|83523.4|83547.6|83506.3|24
1622167280000|2021-05-28 02:01:20|83556.3|83506.3|83546.3|83521.3|83558.8|83522.4|83544.9|83505.4|33
1622167290000|2021-05-28 02:01:30|83547.1|83522.1|83549.4|83524.4|83549.4|83524.4|83544.5|83519.5|17
1622167300000|2021-05-28 02:01:40|83549|83524|83547|83522|83549.4|83524.4|83542.5|83517.5|24
1622167310000|2021-05-28 02:01:50|83547.3|83522.3|83546|83521|83547.7|83522.7|83544.7|83519.7|34
1622167320000|2021-05-28 02:02:00|83546.4|83521.4|83548.2|83523.2|83548.3|83523.3|83542.9|83517.9|18
1622167330000|2021-05-28 02:02:10|83547.5|83522.5|83544.2|83519.2|83557.5|83522.5|83541.6|83502.5|33
1622167340000|2021-05-28 02:02:20|83544.4|83519.4|83543.8|83518.8|83544.4|83519.4|83541.8|83516.8|35
1622167350000|2021-05-28 02:02:30|83544|83519|83544.1|83519.1|83545.1|83520.1|83544|83519|16
1622167360000|2021-05-28 02:02:40|83543.9|83518.9|83547.3|83522.3|83549|83524|83543.8|83518.8|26
1622167370000|2021-05-28 02:02:50|83548.9|83523.9|83547.8|83522.8|83549.3|83524.3|83547.1|83522.1|16
1622167380000|2021-05-28 02:03:00|83547.5|83522.5|83546.6|83521.6|83554.2|83523.7|83544.4|83501.4|24
1622167390000|2021-05-28 02:03:10|83547.3|83522.3|83547.4|83522.4|83547.9|83522.9|83543.6|83518.6|21
1622167400000|2021-05-28 02:03:20|83547.5|83522.5|83542.7|83517.7|83547.9|83522.9|83542.4|83517.4|22
1622167410000|2021-05-28 02:03:30|83542.9|83517.9|83546.5|83521.5|83546.5|83521.5|83540.8|83515.8|17
1622167420000|2021-05-28 02:03:40|83547.1|83522.1|83540.8|83515.8|83547.4|83522.4|83536.5|83511.5|29
1622167430000|2021-05-28 02:03:50|83540.6|83515.6|83540.3|83515.3|83543.9|83518.9|83540.2|83515.2|14
1622167440000|2021-05-28 02:04:00|83541.5|83516.5|83558.6|83508.6|83558.6|83523.8|83537|83507.5|34
1622167450000|2021-05-28 02:04:10|83560.2|83510.2|83550.9|83525.9|83560.2|83527.7|83545.9|83509.7|35
1622167460000|2021-05-28 02:04:20|83550.3|83525.3|83549.7|83524.7|83551|83526|83549.1|83524.1|13
1622167470000|2021-05-28 02:04:30|83546.1|83521.1|83549.8|83524.8|83549.8|83524.8|83545.6|83520.6|20
1622167480000|2021-05-28 02:04:40|83554|83529|83549.5|83524.5|83554|83529|83549.5|83524.5|22
1622167490000|2021-05-28 02:04:50|83548.8|83523.8|83552|83527|83553.2|83528.2|83548.8|83523.8|18
1622167500000|2021-05-28 02:05:00|83552.9|83527.9|83551.5|83526.5|83553.3|83528.3|83549|83524|32
1622167510000|2021-05-28 02:05:10|83551.9|83526.9|83549.3|83524.3|83551.9|83526.9|83546.8|83521.8|24
1622167520000|2021-05-28 02:05:20|83549.2|83524.2|83551.2|83526.2|83551.2|83526.2|83547.6|83522.6|20
1622167530000|2021-05-28 02:05:30|83551|83526|83554.7|83529.7|83555|83530|83550.6|83525.6|19
1622167540000|2021-05-28 02:05:40|83554.6|83529.6|83551.6|83526.6|83554.7|83529.7|83551.3|83526.3|22
1622167550000|2021-05-28 02:05:50|83551.9|83526.9|83552.9|83527.9|83554|83529|83551.8|83526.8|11
1622167560000|2021-05-28 02:06:00|83553.2|83528.2|83547.7|83522.7|83560.8|83528.2|83544.8|83507.5|31
1622167570000|2021-05-28 02:06:10|83548.3|83523.3|83558.3|83508.3|83558.4|83523.6|83544.1|83508.3|29
1622167580000|2021-05-28 02:06:20|83557.8|83507.8|83547.1|83522.1|83561.8|83524.5|83545.3|83507.8|28
1622167590000|2021-05-28 02:06:30|83546.6|83521.6|83547.5|83522.5|83548.1|83523.1|83544.9|83519.9|20
1622167600000|2021-05-28 02:06:40|83548.2|83523.2|83549.9|83524.9|83550.4|83525.4|83547.1|83522.1|24
1622167610000|2021-05-28 02:06:50|83549.7|83524.7|83548.3|83523.3|83550.1|83525.1|83547|83522|22
1622167620000|2021-05-28 02:07:00|83547.7|83522.7|83549.6|83524.6|83550.2|83525.2|83547.7|83522.7|21
1622167630000|2021-05-28 02:07:10|83549.8|83524.8|83554.3|83529.3|83555|83530|83548.1|83523.1|19
1622167640000|2021-05-28 02:07:20|83554.2|83529.2|83548.5|83523.5|83555.1|83530.1|83546.7|83521.7|26
1622167650000|2021-05-28 02:07:30|83549|83524|83547.3|83522.3|83550.3|83525.3|83546|83521|25
1622167660000|2021-05-28 02:07:40|83549|83524|83548.6|83523.6|83549.7|83524.7|83548|83523|32
1622167670000|2021-05-28 02:07:50|83548.7|83523.7|83547.2|83522.2|83549|83524|83544.2|83519.2|12
1622167680000|2021-05-28 02:08:00|83547.1|83522.1|83547|83522|83548.1|83523.1|83544.4|83519.4|25
1622167690000|2021-05-28 02:08:10|83547.1|83522.1|83543.2|83518.2|83558.2|83522.1|83541|83506.4|36
1622167700000|2021-05-28 02:08:20|83541.6|83516.6|83543.5|83518.5|83543.8|83518.8|83541.6|83516.6|28
1622167710000|2021-05-28 02:08:30|83544.3|83519.3|83543.9|83518.9|83545.4|83520.4|83542.1|83517.1|17
1622167720000|2021-05-28 02:08:40|83543.8|83518.8|83547.6|83522.6|83563.2|83526.7|83543.5|83509.1|25
1622167730000|2021-05-28 02:08:50|83559.7|83509.7|83548|83523|83561.8|83524.5|83547.7|83509.7|16
1622167740000|2021-05-28 02:09:00|83547.5|83522.5|83547.8|83522.8|83549.6|83524.6|83547.4|83522.4|14
1622167750000|2021-05-28 02:09:10|83547.3|83522.3|83550.5|83525.5|83552.2|83527.2|83546.1|83521.1|18
1622167760000|2021-05-28 02:09:20|83549.7|83524.7|83548.8|83523.8|83551.2|83526.2|83548.8|83523.8|22
1622167770000|2021-05-28 02:09:30|83549.3|83524.3|83536.1|83511.1|83559.6|83525.5|83536.1|83504.4|24
1622167780000|2021-05-28 02:09:40|83549.2|83499.2|83538.2|83513.2|83551|83516.6|83537.3|83498.9|42
1622167790000|2021-05-28 02:09:50|83538.1|83513.1|83555.6|83505.6|83555.6|83517.9|83537.5|83505.6|20
1622167800000|2021-05-28 02:10:00|83551.8|83501.8|83546.2|83521.2|83554.7|83522.2|83544|83500.6|23
1622167810000|2021-05-28 02:10:10|83547.1|83522.1|83545.2|83520.2|83548|83523|83543.1|83518.1|18
1622167820000|2021-05-28 02:10:20|83545|83520|83542.8|83517.8|83546.1|83521.1|83540.1|83515.1|26
1622167830000|2021-05-28 02:10:30|83543.6|83518.6|83544.4|83519.4|83544.7|83519.7|83542.8|83517.8|15
1622167840000|2021-05-28 02:10:40|83544|83519|83537.1|83512.1|83544.3|83519.3|83536.6|83511.6|17
1622167850000|2021-05-28 02:10:50|83537|83512|83535.6|83510.6|83537.8|83512.8|83533.2|83508.2|41
1622167860000|2021-05-28 02:11:00|83535.5|83510.5|83535.5|83510.5|83535.8|83510.8|83529.2|83504.2|35
1622167870000|2021-05-28 02:11:10|83535.2|83510.2|83533.5|83508.5|83535.5|83510.5|83533.1|83508.1|17
1622167880000|2021-05-28 02:11:20|83533|83508|83531.5|83506.5|83535.4|83510.4|83529.5|83504.5|22
1622167890000|2021-05-28 02:11:30|83531.4|83506.4|83536.1|83511.1|83536.4|83511.4|83530.6|83505.6|16
1622167900000|2021-05-28 02:11:40|83536.5|83511.5|83536|83511|83536.8|83511.8|83535|83510|36
1622167910000|2021-05-28 02:11:50|83537.6|83512.6|83536.8|83511.8|83553.6|83516.9|83536.4|83497.1|27
1622167920000|2021-05-28 02:12:00|83536.3|83511.3|83535.9|83510.9|83537.8|83512.8|83533.9|83508.9|18
1622167930000|2021-05-28 02:12:10|83535.5|83510.5|83537|83512|83538.3|83513.3|83535|83510|20
1622167940000|2021-05-28 02:12:20|83536.2|83511.2|83540.5|83515.5|83540.7|83515.7|83536.2|83511.2|22
1622167950000|2021-05-28 02:12:30|83538|83513|83541.9|83516.9|83543.5|83518.5|83538|83513|21
1622167960000|2021-05-28 02:12:40|83542|83517|83538.7|83513.7|83543.3|83518.3|83538.7|83513.7|19
1622167970000|2021-05-28 02:12:50|83539.1|83514.1|83540.1|83515.1|83540.8|83515.8|83538.1|83513.1|27
1622167980000|2021-05-28 02:13:00|83539.5|83514.5|83540.2|83515.2|83540.7|83515.7|83535.7|83510.7|21
1622167990000|2021-05-28 02:13:10|83539.9|83514.9|83538.9|83513.9|83540|83515|83537.7|83512.7|12
1622168000000|2021-05-28 02:13:20|83543|83518|83541.8|83516.8|83543.4|83518.4|83539.3|83514.3|16
1622168010000|2021-05-28 02:13:30|83541.5|83516.5|83543|83518|83543|83518|83540.9|83515.9|12
1622168020000|2021-05-28 02:13:40|83542.8|83517.8|83533.9|83508.9|83542.8|83517.8|83532.7|83507.7|24
1622168030000|2021-05-28 02:13:50|83533.3|83508.3|83538|83513|83538|83513|83533.3|83508.3|11
1622168040000|2021-05-28 02:14:00|83538.9|83513.9|83539.2|83514.2|83539.2|83514.2|83534.4|83509.4|29
1622168050000|2021-05-28 02:14:10|83538.2|83513.2|83544.3|83519.3|83544.9|83519.9|83538.2|83513.2|13
1622168060000|2021-05-28 02:14:20|83544.5|83519.5|83538.8|83513.8|83544.5|83519.5|83536.5|83511.5|27
1622168070000|2021-05-28 02:14:30|83539|83514|83530.6|83505.6|83540.6|83515.6|83530.6|83505.6|22
1622168080000|2021-05-28 02:14:40|83530.5|83505.5|83536.7|83511.7|83536.8|83511.8|83530.5|83505.5|18
1622168090000|2021-05-28 02:14:50|83536.6|83511.6|83532.8|83507.8|83537.7|83512.7|83532.8|83507.8|15
1622168100000|2021-05-28 02:15:00|83534.2|83509.2|83538.8|83513.8|83538.8|83513.8|83533.9|83508.9|21
1622168110000|2021-05-28 02:15:10|83539.5|83514.5|83539.9|83514.9|83540|83515|83538.4|83513.4|25
1622168120000|2021-05-28 02:15:20|83540|83515|83540|83515|83540.2|83515.2|83539|83514|16
1622168130000|2021-05-28 02:15:30|83540.2|83515.2|83536|83511|83541.1|83516.1|83532.3|83507.3|34
1622168140000|2021-05-28 02:15:40|83536.6|83511.6|83533|83508|83547.7|83511.6|83531.1|83494.5|21
1622168150000|2021-05-28 02:15:50|83534|83509|83534.2|83509.2|83536|83511|83533.8|83508.8|21
1622168160000|2021-05-28 02:16:00|83534.7|83509.7|83538.6|83513.6|83539.4|83514.4|83531.8|83506.8|15
1622168170000|2021-05-28 02:16:10|83538.4|83513.4|83537.5|83512.5|83541.6|83516.6|83537.5|83512.5|9
1622168180000|2021-05-28 02:16:20|83538.5|83513.5|83535.2|83510.2|83540.9|83515.9|83533.7|83508.7|23
1622168190000|2021-05-28 02:16:30|83535.4|83510.4|83539.5|83514.5|83552.7|83516.3|83535.4|83498.5|18
1622168200000|2021-05-28 02:16:40|83538.1|83513.1|83538.2|83513.2|83539.9|83514.9|83537.8|83512.8|15
1622168210000|2021-05-28 02:16:50|83538|83513|83539.4|83514.4|83540|83515|83538|83513|11
1622168220000|2021-05-28 02:17:00|83544.7|83519.7|83544.6|83519.6|83547.4|83522.4|83539.9|83514.9|35
1622168230000|2021-05-28 02:17:10|83546.2|83521.2|83545.8|83520.8|83546.3|83521.3|83545.8|83520.8|5
1622168240000|2021-05-28 02:17:20|83547.6|83522.6|83542.7|83517.7|83547.6|83522.6|83541.3|83516.3|19
1622168250000|2021-05-28 02:17:30|83542.5|83517.5|83549.7|83524.7|83550.3|83525.3|83541.8|83516.8|19
1622168260000|2021-05-28 02:17:40|83548.6|83523.6|83547.4|83522.4|83550.2|83525.2|83545.9|83520.9|23
1622168270000|2021-05-28 02:17:50|83547.9|83522.9|83545.8|83520.8|83548.4|83523.4|83545.7|83520.7|14
1622168280000|2021-05-28 02:18:00|83546.4|83521.4|83543.3|83518.3|83546.4|83521.4|83540.3|83515.3|18
1622168290000|2021-05-28 02:18:10|83543.1|83518.1|83544.1|83519.1|83544.5|83519.5|83543.1|83518.1|26
1622168300000|2021-05-28 02:18:20|83541.2|83516.2|83547.6|83522.6|83547.7|83522.7|83541.2|83516.2|15
1622168310000|2021-05-28 02:18:30|83548.2|83523.2|83547.2|83522.2|83548.2|83523.2|83547.2|83522.2|25
1622168320000|2021-05-28 02:18:40|83548.7|83523.7|83547.7|83522.7|83548.7|83523.7|83545.3|83520.3|14
1622168330000|2021-05-28 02:18:50|83545.4|83520.4|83543.8|83518.8|83547|83522|83543.6|83518.6|18
1622168340000|2021-05-28 02:19:00|83544.7|83519.7|83547|83522|83547|83522|83543.7|83518.7|17
1622168350000|2021-05-28 02:19:10|83542.4|83517.4|83544|83519|83545.1|83520.1|83542.3|83517.3|19
1622168360000|2021-05-28 02:19:20|83544.1|83519.1|83547.9|83522.9|83548.1|83523.1|83544.1|83519.1|23
1622168370000|2021-05-28 02:19:30|83547.5|83522.5|83547.4|83522.4|83547.9|83522.9|83547|83522|15
1622168380000|2021-05-28 02:19:40|83547.7|83522.7|83546.4|83521.4|83547.8|83522.8|83543.7|83518.7|21
1622168390000|2021-05-28 02:19:50|83545.5|83520.5|83543.8|83518.8|83546.9|83521.9|83542.2|83517.2|18
1622168400000|2021-05-28 02:20:00|83544.1|83519.1|83544.4|83519.4|83546.3|83521.3|83544|83519|16
1622168410000|2021-05-28 02:20:10|83544.6|83519.6|83547.3|83522.3|83547.8|83522.8|83540.4|83515.4|32
1622168420000|2021-05-28 02:20:20|83546.1|83521.1|83546.8|83521.8|83547.2|83522.2|83545.2|83520.2|9
1622168430000|2021-05-28 02:20:30|83547.5|83522.5|83547.8|83522.8|83547.8|83522.8|83546.5|83521.5|11
1622168440000|2021-05-28 02:20:40|83545.5|83520.5|83540.8|83515.8|83545.7|83520.7|83538.9|83513.9|20
1622168450000|2021-05-28 02:20:50|83540.7|83515.7|83540.9|83515.9|83541.9|83516.9|83538.8|83513.8|36
1622168460000|2021-05-28 02:21:00|83540.8|83515.8|83541.2|83516.2|83541.5|83516.5|83540.2|83515.2|11
1622168470000|2021-05-28 02:21:10|83544.5|83519.5|83542|83517|83544.6|83519.6|83542|83517|18
1622168480000|2021-05-28 02:21:20|83543.1|83518.1|83549.1|83524.1|83549.1|83524.1|83542.8|83517.8|27
1622168490000|2021-05-28 02:21:30|83545.9|83520.9|83546.2|83521.2|83549|83524|83543.1|83518.1|27
1622168500000|2021-05-28 02:21:40|83546|83521|83544.4|83519.4|83546|83521|83542.8|83517.8|20
1622168510000|2021-05-28 02:21:50|83544.6|83519.6|83543|83518|83545.2|83520.2|83539.8|83514.8|20
1622168520000|2021-05-28 02:22:00|83543.1|83518.1|83548.3|83523.3|83548.3|83523.3|83542.3|83517.3|16
1622168530000|2021-05-28 02:22:10|83548.2|83523.2|83544|83519|83548.4|83523.4|83543.7|83518.7|18
1622168540000|2021-05-28 02:22:20|83546.5|83521.5|83546|83521|83549.9|83524.9|83545.7|83520.7|25
1622168550000|2021-05-28 02:22:30|83543.6|83518.6|83554.5|83504.5|83554.5|83520.4|83539.4|83501.6|22
1622168560000|2021-05-28 02:22:40|83554.9|83504.9|83553.9|83503.9|83554.9|83515.8|83539.2|83503.9|8
1622168570000|2021-05-28 02:22:50|83550.9|83500.9|83540.6|83515.6|83550.9|83515.8|83536.2|83498.3|15
1622168580000|2021-05-28 02:23:00|83541.1|83516.1|83538.9|83513.9|83550.2|83518.2|83536|83498.9|30
1622168590000|2021-05-28 02:23:10|83538.3|83513.3|83538.4|83513.4|83539.2|83514.2|83535.7|83510.7|22
1622168600000|2021-05-28 02:23:20|83538.7|83513.7|83535.4|83510.4|83539.1|83514.1|83535.4|83510.4|14
1622168610000|2021-05-28 02:23:30|83535.6|83510.6|83537.3|83512.3|83539.1|83514.1|83535.5|83510.5|6
1622168620000|2021-05-28 02:23:40|83536.6|83511.6|83540.4|83515.4|83540.5|83515.5|83536.6|83511.6|17
1622168630000|2021-05-28 02:23:50|83539.8|83514.8|83545.3|83495.3|83545.3|83515.1|83537.7|83495.3|8
1622168640000|2021-05-28 02:24:00|83548.7|83498.7|83551.6|83501.6|83551.6|83514.6|83536.2|83498.7|22
1622168650000|2021-05-28 02:24:10|83551.5|83501.5|83551.1|83501.1|83553.3|83503.3|83551.1|83501.1|18
1622168660000|2021-05-28 02:24:20|83550.8|83500.8|83542.8|83517.8|83553.4|83518.4|83541.6|83500.3|26
1622168670000|2021-05-28 02:24:30|83542.4|83517.4|83543.9|83518.9|83544.3|83519.3|83542.1|83517.1|28
1622168680000|2021-05-28 02:24:40|83543.6|83518.6|83544|83519|83544.6|83519.6|83543|83518|18
1622168690000|2021-05-28 02:24:50|83544.2|83519.2|83541.3|83516.3|83544.2|83519.2|83536.4|83511.4|20
1622168700000|2021-05-28 02:25:00|83541.2|83516.2|83540.8|83515.8|83542.2|83517.2|83540.5|83515.5|29
1622168710000|2021-05-28 02:25:10|83541|83516|83542.2|83517.2|83543.5|83518.5|83540.9|83515.9|17
1622168720000|2021-05-28 02:25:20|83542.1|83517.1|83540.5|83515.5|83542.1|83517.1|83540.2|83515.2|14
1622168730000|2021-05-28 02:25:30|83541.5|83516.5|83541.1|83516.1|83541.6|83516.6|83540.1|83515.1|17
1622168740000|2021-05-28 02:25:40|83540.5|83515.5|83547.4|83497.4|83547.5|83515.6|83537.3|83496.5|9
1622168750000|2021-05-28 02:25:50|83547.8|83497.8|83548.2|83498.2|83549.2|83499.2|83547.6|83497.6|8
1622168760000|2021-05-28 02:26:00|83548.5|83498.5|83551.3|83501.3|83552.1|83502.1|83548.5|83498.5|13
1622168770000|2021-05-28 02:26:10|83551.9|83501.9|83537.4|83512.4|83551.9|83514.9|83536.3|83501.6|11
1622168780000|2021-05-28 02:26:20|83538.5|83513.5|83537.7|83512.7|83538.6|83513.6|83537.7|83512.7|6
1622168790000|2021-05-28 02:26:30|83537.8|83512.8|83539|83514|83539|83514|83537.7|83512.7|4
1622168800000|2021-05-28 02:26:40|83538.9|83513.9|83538.1|83513.1|83539.3|83514.3|83532.1|83507.1|11
1622168810000|2021-05-28 02:26:50|83537.8|83512.8|83535.3|83510.3|83538|83513|83535|83510|8
1622168820000|2021-05-28 02:27:00|83547.5|83497.5|83547.8|83497.8|83550.1|83500.1|83547.2|83497.2|24
1622168830000|2021-05-28 02:27:10|83547.7|83497.7|83538.3|83513.3|83548.1|83513.6|83538.3|83497.7|5
1622168840000|2021-05-28 02:27:20|83538.5|83513.5|83535.3|83510.3|83550.6|83514.2|83531.5|83495.9|21
1622168850000|2021-05-28 02:27:30|83546.8|83496.8|83532.9|83507.9|83548|83509|83531.5|83494.7|28
1622168860000|2021-05-28 02:27:40|83532.4|83507.4|83534.6|83509.6|83534.8|83509.8|83532.4|83507.4|16
1622168870000|2021-05-28 02:27:50|83531.7|83506.7|83537.8|83512.8|83550.4|83516.8|83531.7|83500.4|26
1622168880000|2021-05-28 02:28:00|83538.5|83513.5|83538.1|83513.1|83541.5|83516.5|83536.2|83511.2|31
1622168890000|2021-05-28 02:28:10|83538|83513|83539.3|83514.3|83540.6|83515.6|83537.6|83512.6|30
1622168900000|2021-05-28 02:28:20|83539.2|83514.2|83540.3|83515.3|83542.7|83517.7|83539.2|83514.2|14
1622168910000|2021-05-28 02:28:30|83540.5|83515.5|83542.4|83517.4|83542.7|83517.7|83540.4|83515.4|25
1622168920000|2021-05-28 02:28:40|83542.6|83517.6|83538.6|83513.6|83542.7|83517.7|83537|83512|28
1622168930000|2021-05-28 02:28:50|83538.5|83513.5|83537.8|83512.8|83540.3|83515.3|83536.6|83511.6|22
1622168940000|2021-05-28 02:29:00|83538.1|83513.1|83539.5|83514.5|83540|83515|83538.1|83513.1|18
1622168950000|2021-05-28 02:29:10|83537.5|83512.5|83541.3|83516.3|83541.4|83516.4|83534.3|83509.3|29
1622168960000|2021-05-28 02:29:20|83541.8|83516.8|83539.9|83514.9|83541.8|83516.8|83537.3|83512.3|25
1622168970000|2021-05-28 02:29:30|83539.1|83514.1|83541.1|83516.1|83541.3|83516.3|83539.1|83514.1|23
1622168980000|2021-05-28 02:29:40|83540.9|83515.9|83539.3|83514.3|83541.1|83516.1|83535.5|83510.5|21
1622168990000|2021-05-28 02:29:50|83539.7|83514.7|83535.9|83510.9|83540.4|83515.4|83535.9|83510.9|36
1622169000000|2021-05-28 02:30:00|83535.7|83510.7|83539.6|83514.6|83540.6|83515.6|83534.7|83509.7|27
1622169010000|2021-05-28 02:30:10|83539.8|83514.8|83541.8|83516.8|83544.2|83519.2|83539.8|83514.8|12
1622169020000|2021-05-28 02:30:20|83540.7|83515.7|83537.8|83512.8|83540.7|83515.7|83535|83510|38
1622169030000|2021-05-28 02:30:30|83537.7|83512.7|83544.1|83519.1|83545.9|83520.9|83537.7|83512.7|44
1622169040000|2021-05-28 02:30:40|83543.9|83518.9|83544.5|83519.5|83546.5|83521.5|83541.9|83516.9|24
1622169050000|2021-05-28 02:30:50|83545.3|83520.3|83540.5|83515.5|83546.7|83521.7|83539.7|83514.7|35
1622169060000|2021-05-28 02:31:00|83542|83517|83545.9|83520.9|83547.4|83522.4|83539.6|83514.6|29
1622169070000|2021-05-28 02:31:10|83545.2|83520.2|83544|83519|83547.1|83522.1|83543.5|83518.5|18
1622169080000|2021-05-28 02:31:20|83544.1|83519.1|83536.4|83511.4|83544.7|83519.7|83535.5|83510.5|27
1622169090000|2021-05-28 02:31:30|83536.7|83511.7|83539.6|83514.6|83539.8|83514.8|83536.4|83511.4|28
1622169100000|2021-05-28 02:31:40|83539.7|83514.7|83539|83514|83540.6|83515.6|83538.2|83513.2|27
1622169110000|2021-05-28 02:31:50|83538.8|83513.8|83543.4|83518.4|83543.8|83518.8|83536.9|83511.9|20
1622169120000|2021-05-28 02:32:00|83543.6|83518.6|83543.4|83518.4|83545|83520|83543.3|83518.3|16
1622169130000|2021-05-28 02:32:10|83540.9|83515.9|83540.6|83515.6|83543|83518|83539.4|83514.4|18
1622169140000|2021-05-28 02:32:20|83541.1|83516.1|83539.4|83514.4|83541.1|83516.1|83537.8|83512.8|19
1622169150000|2021-05-28 02:32:30|83539.3|83514.3|83535.7|83510.7|83539.8|83514.8|83531.7|83506.7|36
1622169160000|2021-05-28 02:32:40|83535.8|83510.8|83537.4|83512.4|83538|83513|83535.5|83510.5|18
1622169170000|2021-05-28 02:32:50|83540|83515|83542.2|83517.2|83545.5|83520.5|83539.7|83514.7|18
1622169180000|2021-05-28 02:33:00|83542|83517|83544|83519|83544.2|83519.2|83540.6|83515.6|36
1622169190000|2021-05-28 02:33:10|83544.1|83519.1|83539.2|83514.2|83544.1|83519.1|83536|83511|33
1622169200000|2021-05-28 02:33:20|83539|83514|83541|83516|83541|83516|83537.4|83512.4|28
1622169210000|2021-05-28 02:33:30|83541.5|83516.5|83539.4|83514.4|83541.7|83516.7|83536.6|83511.6|15
1622169220000|2021-05-28 02:33:40|83539.3|83514.3|83541.4|83516.4|83543.5|83518.5|83539.3|83514.3|22
1622169230000|2021-05-28 02:33:50|83541.5|83516.5|83538.3|83513.3|83541.5|83516.5|83537.7|83512.7|24
1622169240000|2021-05-28 02:34:00|83538.6|83513.6|83539.1|83514.1|83540.5|83515.5|83537.7|83512.7|37
1622169250000|2021-05-28 02:34:10|83539.4|83514.4|83537.8|83512.8|83539.6|83514.6|83534.6|83509.6|26
1622169260000|2021-05-28 02:34:20|83538.4|83513.4|83532.2|83507.2|83538.5|83513.5|83532.2|83507.2|31
1622169270000|2021-05-28 02:34:30|83532.9|83507.9|83538.6|83513.6|83538.9|83513.9|83532.6|83507.6|27
1622169280000|2021-05-28 02:34:40|83537.5|83512.5|83537.1|83512.1|83539|83514|83537.1|83512.1|21
1622169290000|2021-05-28 02:34:50|83537.8|83512.8|83539.3|83514.3|83539.3|83514.3|83537.4|83512.4|17
1622169300000|2021-05-28 02:35:00|83539.8|83514.8|83533.6|83508.6|83539.8|83514.8|83530.9|83505.9|22
1622169310000|2021-05-28 02:35:10|83534.6|83509.6|83534.8|83509.8|83536.4|83511.4|83533.8|83508.8|17
1622169320000|2021-05-28 02:35:20|83535.6|83510.6|83532.1|83507.1|83535.6|83510.6|83532.1|83507.1|18
1622169330000|2021-05-28 02:35:30|83532.2|83507.2|83540|83515|83540|83515|83532.2|83507.2|37
1622169340000|2021-05-28 02:35:40|83540.5|83515.5|83541.6|83516.6|83542.8|83517.8|83537.5|83512.5|43
1622169350000|2021-05-28 02:35:50|83541.1|83516.1|83540.8|83515.8|83544.8|83519.8|83540.5|83515.5|19
1622169360000|2021-05-28 02:36:00|83541.4|83516.4|83535.9|83510.9|83542.1|83517.1|83533.7|83508.7|38
1622169370000|2021-05-28 02:36:10|83535.8|83510.8|83536.3|83511.3|83537.4|83512.4|83533.8|83508.8|21
1622169380000|2021-05-28 02:36:20|83536.6|83511.6|83535.1|83510.1|83538.9|83513.9|83533.3|83508.3|18
1622169390000|2021-05-28 02:36:30|83534.8|83509.8|83534.9|83509.9|83536.5|83511.5|83531.9|83506.9|13
1622169400000|2021-05-28 02:36:40|83539.7|83514.7|83543.9|83518.9|83545.2|83520.2|83539.7|83514.7|35
1622169410000|2021-05-28 02:36:50|83544.5|83519.5|83542.5|83517.5|83544.5|83519.5|83542.5|83517.5|25
1622169420000|2021-05-28 02:37:00|83542|83517|83539.9|83514.9|83542.6|83517.6|83535.3|83510.3|8
1622169430000|2021-05-28 02:37:10|83545.1|83520.1|83537.5|83512.5|83545.1|83520.1|83537.5|83512.5|32
1622169440000|2021-05-28 02:37:20|83538|83513|83534.6|83509.6|83539.3|83514.3|83534.2|83509.2|20
1622169450000|2021-05-28 02:37:30|83535.5|83510.5|83538|83513|83538.1|83513.1|83532.1|83507.1|20
1622169460000|2021-05-28 02:37:40|83538.6|83513.6|83536.3|83511.3|83538.6|83513.6|83535.2|83510.2|11
1622169470000|2021-05-28 02:37:50|83535.2|83510.2|83538.9|83513.9|83544.1|83519.1|83535.2|83510.2|24
1622169480000|2021-05-28 02:38:00|83539.6|83514.6|83539.2|83514.2|83541.3|83516.3|83538.8|83513.8|24
1622169490000|2021-05-28 02:38:10|83539|83514|83546.4|83496.4|83546.4|83515|83532.4|83496.4|28
1622169500000|2021-05-28 02:38:20|83547.7|83497.7|83536.2|83511.2|83547.7|83512.4|83534.4|83494|24
1622169510000|2021-05-28 02:38:30|83536.4|83511.4|83536.6|83511.6|83538|83513|83530|83505|27
1622169520000|2021-05-28 02:38:40|83536.4|83511.4|83538.5|83513.5|83538.5|83513.5|83535.8|83510.8|17
1622169530000|2021-05-28 02:38:50|83538.6|83513.6|83542.7|83517.7|83543.7|83518.7|83538.6|83513.6|18
1622169540000|2021-05-28 02:39:00|83542.2|83517.2|83540.5|83515.5|83543|83518|83540.3|83515.3|33
1622169550000|2021-05-28 02:39:10|83540.7|83515.7|83539.6|83514.6|83542.6|83517.6|83531.3|83506.3|38
1622169560000|2021-05-28 02:39:20|83539.9|83514.9|83535.5|83510.5|83540.5|83515.5|83534.6|83509.6|34
1622169570000|2021-05-28 02:39:30|83536|83511|83536.6|83511.6|83548.4|83511.8|83533.7|83496.7|22
1622169580000|2021-05-28 02:39:40|83537.2|83512.2|83532.4|83507.4|83537.2|83512.2|83529.5|83504.5|29
1622169590000|2021-05-28 02:39:50|83534.6|83509.6|83535.5|83510.5|83535.9|83510.9|83533.6|83508.6|28
1622169600000|2021-05-28 02:40:00|83535.3|83510.3|83536.8|83511.8|83539.2|83514.2|83534.2|83509.2|28
1622169610000|2021-05-28 02:40:10|83538.2|83513.2|83537.6|83512.6|83539.3|83514.3|83535.3|83510.3|30
1622169620000|2021-05-28 02:40:20|83537.7|83512.7|83536.8|83511.8|83539.9|83514.9|83534.4|83509.4|33
1622169630000|2021-05-28 02:40:30|83538.3|83513.3|83541.4|83516.4|83556|83519|83533.4|83504.3|34
1622169640000|2021-05-28 02:40:40|83541.1|83516.1|83538.3|83513.3|83541.1|83516.1|83534.8|83509.8|32
1622169650000|2021-05-28 02:40:50|83537.2|83512.2|83537.4|83512.4|83538.6|83513.6|83536.8|83511.8|23
1622169660000|2021-05-28 02:41:00|83537.7|83512.7|83539.5|83514.5|83550.5|83516.5|83531.7|83500.5|31
1622169670000|2021-05-28 02:41:10|83537.1|83512.1|83535.4|83510.4|83539|83514|83535.4|83510.4|12
1622169680000|2021-05-28 02:41:20|83537.7|83512.7|83536.4|83511.4|83540.5|83515.5|83534.9|83509.9|24
1622169690000|2021-05-28 02:41:30|83536.2|83511.2|83538|83513|83538|83513|83535.8|83510.8|20
1622169700000|2021-05-28 02:41:40|83537.5|83512.5|83537.8|83512.8|83538.1|83513.1|83536.2|83511.2|9
1622169710000|2021-05-28 02:41:50|83537|83512|83537.3|83512.3|83538.4|83513.4|83537|83512|13
1622169720000|2021-05-28 02:42:00|83538|83513|83538.2|83513.2|83539|83514|83533|83508|18
1622169730000|2021-05-28 02:42:10|83538.4|83513.4|83537.9|83512.9|83539.5|83514.5|83537.5|83512.5|13
1622169740000|2021-05-28 02:42:20|83538.6|83513.6|83534.2|83509.2|83539.6|83514.6|83533.2|83508.2|14
1622169750000|2021-05-28 02:42:30|83533.7|83508.7|83540.6|83515.6|83541.5|83516.5|83533.7|83508.7|17
1622169760000|2021-05-28 02:42:40|83541.3|83516.3|83541.5|83516.5|83542.4|83517.4|83539|83514|24
1622169770000|2021-05-28 02:42:50|83541.3|83516.3|83540.4|83515.4|83542.8|83517.8|83538.5|83513.5|39
1622169780000|2021-05-28 02:43:00|83539.2|83514.2|83537.8|83512.8|83540.1|83515.1|83534.5|83509.5|26
1622169790000|2021-05-28 02:43:10|83537.3|83512.3|83537.3|83512.3|83537.8|83512.8|83535.5|83510.5|15
1622169800000|2021-05-28 02:43:20|83537.6|83512.6|83542.9|83517.9|83542.9|83517.9|83534.1|83509.1|19
1622169810000|2021-05-28 02:43:30|83542|83517|83538.4|83513.4|83542|83517|83538.4|83513.4|24
1622169820000|2021-05-28 02:43:40|83547.3|83497.3|83537|83512|83547.3|83515.3|83535.1|83497.3|18
1622169830000|2021-05-28 02:43:50|83537.9|83512.9|83538.1|83513.1|83538.4|83513.4|83533.5|83508.5|28
1622169840000|2021-05-28 02:44:00|83538.2|83513.2|83539.2|83514.2|83541.1|83516.1|83537.4|83512.4|29
1622169850000|2021-05-28 02:44:10|83539.5|83514.5|83536.8|83511.8|83540|83515|83534.9|83509.9|29
1622169860000|2021-05-28 02:44:20|83537.3|83512.3|83535.9|83510.9|83538|83513|83534.7|83509.7|19
1622169870000|2021-05-28 02:44:30|83536.8|83511.8|83537.3|83512.3|83537.7|83512.7|83535.5|83510.5|10
1622169880000|2021-05-28 02:44:40|83537.8|83512.8|83534.7|83509.7|83538.4|83513.4|83531.8|83506.8|12
1622169890000|2021-05-28 02:44:50|83534.4|83509.4|83539.7|83514.7|83540.3|83515.3|83534.4|83509.4|14
1622169900000|2021-05-28 02:45:00|83539.8|83514.8|83540.5|83515.5|83541|83516|83539.3|83514.3|14
1622169910000|2021-05-28 02:45:10|83540.8|83515.8|83537.8|83512.8|83540.9|83515.9|83533.7|83508.7|17
1622169920000|2021-05-28 02:45:20|83538.7|83513.7|83537.5|83512.5|83539.1|83514.1|83536.5|83511.5|16
1622169930000|2021-05-28 02:45:30|83537|83512|83537.6|83512.6|83537.6|83512.6|83536.9|83511.9|16
1622169940000|2021-05-28 02:45:40|83536|83511|83539.1|83514.1|83539.8|83514.8|83532.3|83507.3|18
1622169950000|2021-05-28 02:45:50|83539.6|83514.6|83538.8|83513.8|83539.8|83514.8|83538.7|83513.7|10
1622169960000|2021-05-28 02:46:00|83539|83514|83540.3|83515.3|83540.3|83515.3|83536.6|83511.6|16
1622169970000|2021-05-28 02:46:10|83537.3|83512.3|83548.8|83498.8|83549.9|83512.6|83532.5|83498.2|10
1622169980000|2021-05-28 02:46:20|83549.6|83499.6|83538.2|83513.2|83550.3|83513.2|83536.7|83498.4|12
1622169990000|2021-05-28 02:46:30|83538.1|83513.1|83536.8|83511.8|83538.4|83513.4|83531.9|83506.9|13
1622170000000|2021-05-28 02:46:40|83536.7|83511.7|83538.1|83513.1|83539.9|83514.9|83536.7|83511.7|19
1622170010000|2021-05-28 02:46:50|83539.3|83514.3|83537.4|83512.4|83539.3|83514.3|83537.4|83512.4|11
1622170020000|2021-05-28 02:47:00|83538.1|83513.1|83538.5|83513.5|83539.3|83514.3|83537.5|83512.5|22
1622170030000|2021-05-28 02:47:10|83538.7|83513.7|83539.6|83514.6|83540.1|83515.1|83536.9|83511.9|19
1622170040000|2021-05-28 02:47:20|83540.3|83515.3|83539.7|83514.7|83540.7|83515.7|83537.5|83512.5|11
1622170050000|2021-05-28 02:47:30|83539.9|83514.9|83542.2|83517.2|83542.9|83517.9|83534.7|83509.7|18
1622170060000|2021-05-28 02:47:40|83541.6|83516.6|83541.7|83516.7|83542.8|83517.8|83541.6|83516.6|10
1622170070000|2021-05-28 02:47:50|83542.3|83517.3|83541|83516|83543.9|83518.9|83539.8|83514.8|19
1622170080000|2021-05-28 02:48:00|83541.7|83516.7|83543.7|83518.7|83554.1|83519.1|83541.5|83502.2|14
1622170090000|2021-05-28 02:48:10|83543.9|83518.9|83541.5|83516.5|83543.9|83518.9|83540.9|83515.9|14
1622170100000|2021-05-28 02:48:20|83540.6|83515.6|83535.3|83510.3|83541.2|83516.2|83535.3|83510.3|14
1622170110000|2021-05-28 02:48:30|83538.2|83513.2|83543.3|83518.3|83543.8|83518.8|83538.2|83513.2|28
1622170120000|2021-05-28 02:48:40|83543.7|83518.7|83544.7|83519.7|83544.7|83519.7|83543.7|83518.7|6
1622170130000|2021-05-28 02:48:50|83543.7|83518.7|83540.7|83515.7|83545.8|83520.8|83537.1|83512.1|29
1622170140000|2021-05-28 02:49:00|83539.8|83514.8|83541|83516|83541.7|83516.7|83538.8|83513.8|12
1622170150000|2021-05-28 02:49:10|83541.2|83516.2|83541.8|83516.8|83543.1|83518.1|83540.2|83515.2|14
1622170160000|2021-05-28 02:49:20|83540.7|83515.7|83546.1|83521.1|83547.6|83522.6|83539.5|83514.5|14
1622170170000|2021-05-28 02:49:30|83545.3|83520.3|83546.5|83521.5|83546.9|83521.9|83544.1|83519.1|11
1622170180000|2021-05-28 02:49:40|83546.6|83521.6|83541.9|83516.9|83546.9|83521.9|83541.2|83516.2|28
1622170190000|2021-05-28 02:49:50|83542|83517|83544.1|83519.1|83545.3|83520.3|83540.2|83515.2|26
1622170200000|2021-05-28 02:50:00|83544.7|83519.7|83542.5|83517.5|83545.2|83520.2|83541.6|83516.6|25
1622170210000|2021-05-28 02:50:10|83540.7|83515.7|83546.1|83521.1|83546.1|83521.1|83540.7|83515.7|12
1622170220000|2021-05-28 02:50:20|83547|83522|83540.2|83515.2|83547.1|83522.1|83540.2|83515.2|7
1622170230000|2021-05-28 02:50:30|83544.8|83519.8|83546.3|83521.3|83546.9|83521.9|83544.8|83519.8|23
1622170240000|2021-05-28 02:50:40|83546.4|83521.4|83543.9|83518.9|83547.1|83522.1|83543.2|83518.2|14
1622170250000|2021-05-28 02:50:50|83544.6|83519.6|83543.6|83518.6|83545|83520|83540.3|83515.3|22
1622170260000|2021-05-28 02:51:00|83543.7|83518.7|83543.3|83518.3|83543.7|83518.7|83540.8|83515.8|35
1622170270000|2021-05-28 02:51:10|83543.9|83518.9|83548.6|83523.6|83548.9|83523.9|83542.8|83517.8|13
1622170280000|2021-05-28 02:51:20|83548.9|83523.9|83548.3|83523.3|83548.9|83523.9|83548|83523|14
1622170290000|2021-05-28 02:51:30|83548.1|83523.1|83545.4|83520.4|83548.5|83523.5|83543.7|83518.7|7
1622170300000|2021-05-28 02:51:40|83547.9|83522.9|83547.2|83522.2|83548.1|83523.1|83547.2|83522.2|3
1622170310000|2021-05-28 02:51:50|83547.3|83522.3|83546.5|83521.5|83547.3|83522.3|83544.4|83519.4|8
1622170320000|2021-05-28 02:52:00|83546.6|83521.6|83545.2|83520.2|83547.8|83522.8|83544.8|83519.8|6
1622170330000|2021-05-28 02:52:10|83548.6|83523.6|83548.2|83523.2|83549|83524|83546.8|83521.8|18
1622170340000|2021-05-28 02:52:20|83548.4|83523.4|83548.2|83523.2|83548.5|83523.5|83547.3|83522.3|12
1622170350000|2021-05-28 02:52:30|83547.7|83522.7|83543.2|83518.2|83549|83524|83539.5|83514.5|14
1622170360000|2021-05-28 02:52:40|83542.9|83517.9|83545|83520|83545.9|83520.9|83542.9|83517.9|11
1622170370000|2021-05-28 02:52:50|83545.4|83520.4|83541.7|83516.7|83545.4|83520.4|83539.8|83514.8|22
1622170380000|2021-05-28 02:53:00|83542.2|83517.2|83546.6|83521.6|83551.4|83526.4|83542.2|83517.2|23
1622170390000|2021-05-28 02:53:10|83547.2|83522.2|83545.8|83520.8|83547.2|83522.2|83542.7|83517.7|19
1622170400000|2021-05-28 02:53:20|83545.6|83520.6|83545.5|83520.5|83547|83522|83545|83520|17
1622170410000|2021-05-28 02:53:30|83545.7|83520.7|83554.4|83529.4|83554.4|83529.4|83544.2|83519.2|44
1622170420000|2021-05-28 02:53:40|83553.7|83528.7|83554.4|83529.4|83554.4|83529.4|83553.1|83528.1|5
1622170430000|2021-05-28 02:53:50|83554.7|83529.7|83554.2|83529.2|83554.7|83529.7|83550.6|83525.6|18
1622170440000|2021-05-28 02:54:00|83553.8|83528.8|83551.1|83526.1|83553.8|83528.8|83546.7|83521.7|16
1622170450000|2021-05-28 02:54:10|83551.7|83526.7|83548.8|83523.8|83551.7|83526.7|83542.3|83517.3|11
1622170460000|2021-05-28 02:54:20|83548.1|83523.1|83547.5|83522.5|83548.8|83523.8|83546.7|83521.7|5
1622170470000|2021-05-28 02:54:30|83547.2|83522.2|83552.9|83527.9|83554.8|83529.8|83547|83522|30
1622170480000|2021-05-28 02:54:40|83553.4|83528.4|83553.8|83528.8|83553.8|83528.8|83552.3|83527.3|12
1622170490000|2021-05-28 02:54:50|83553.6|83528.6|83547.7|83522.7|83553.8|83528.8|83547.6|83522.6|33
1622170500000|2021-05-28 02:55:00|83547|83522|83559.1|83509.1|83559.1|83523.6|83543.2|83505.5|24
1622170510000|2021-05-28 02:55:10|83546.6|83521.6|83546|83521|83547.7|83522.7|83544.3|83519.3|15
1622170520000|2021-05-28 02:55:20|83546.3|83521.3|83550.3|83525.3|83553.3|83528.3|83543.6|83518.6|21
1622170530000|2021-05-28 02:55:30|83550.6|83525.6|83546.4|83521.4|83550.7|83525.7|83542.8|83517.8|39
1622170540000|2021-05-28 02:55:40|83546.5|83521.5|83548.6|83523.6|83548.9|83523.9|83545.3|83520.3|24
1622170550000|2021-05-28 02:55:50|83546.9|83521.9|83548.4|83523.4|83552.9|83527.9|83543.8|83518.8|25
1622170560000|2021-05-28 02:56:00|83548.3|83523.3|83544.1|83519.1|83549.6|83524.6|83543.8|83518.8|27
1622170570000|2021-05-28 02:56:10|83545.2|83520.2|83546.4|83521.4|83546.7|83521.7|83544.3|83519.3|18
1622170580000|2021-05-28 02:56:20|83547.1|83522.1|83551.7|83526.7|83552.9|83527.9|83547.1|83522.1|22
1622170590000|2021-05-28 02:56:30|83551.5|83526.5|83551.9|83526.9|83551.9|83526.9|83548.5|83523.5|17
1622170600000|2021-05-28 02:56:40|83550.5|83525.5|83550|83525|83551.2|83526.2|83548.9|83523.9|13
1622170610000|2021-05-28 02:56:50|83548.8|83523.8|83547.2|83522.2|83550|83525|83543.7|83518.7|29
1622170620000|2021-05-28 02:57:00|83547|83522|83547.2|83522.2|83548.2|83523.2|83546.6|83521.6|24
1622170630000|2021-05-28 02:57:10|83548|83523|83541.6|83516.6|83556|83523.5|83540.6|83501|38
1622170640000|2021-05-28 02:57:20|83542.7|83517.7|83554.3|83504.3|83554.3|83518.1|83538.3|83502.9|48
1622170650000|2021-05-28 02:57:30|83542.4|83517.4|83538.2|83513.2|83542.9|83517.9|83536.8|83511.8|50
1622170660000|2021-05-28 02:57:40|83538.5|83513.5|83540.2|83515.2|83542.5|83517.5|83538|83513|42
1622170670000|2021-05-28 02:57:50|83539.2|83514.2|83538.3|83513.3|83540.2|83515.2|83535.8|83510.8|38
1622170680000|2021-05-28 02:58:00|83540.9|83515.9|83538.2|83513.2|83542.6|83517.6|83537.7|83512.7|38
1622170690000|2021-05-28 02:58:10|83539|83514|83532.5|83507.5|83539|83514|83529.4|83504.4|55
1622170700000|2021-05-28 02:58:20|83532.2|83507.2|83539.7|83489.7|83545.3|83508.6|83528.6|83488.8|41
1622170710000|2021-05-28 02:58:30|83539.4|83489.4|83538.3|83488.3|83541|83491|83538.3|83488.3|47
1622170720000|2021-05-28 02:58:40|83539.7|83489.7|83539.5|83489.5|83541|83491|83536.6|83486.6|31
1622170730000|2021-05-28 02:58:50|83539.2|83489.2|83538.8|83488.8|83539.5|83489.5|83536.3|83486.3|29
1622170740000|2021-05-28 02:59:00|83539.1|83489.1|83522.5|83497.5|83539.1|83501|83521.4|83488|32
1622170750000|2021-05-28 02:59:10|83524.5|83499.5|83521.2|83496.2|83528.3|83503.3|83518.9|83493.9|28
1622170760000|2021-05-28 02:59:20|83522.1|83497.1|83535.8|83485.8|83535.9|83500.5|83520.6|83481.9|29
1622170770000|2021-05-28 02:59:30|83536|83486|83537.6|83487.6|83538.3|83488.3|83534.1|83484.1|26
1622170780000|2021-05-28 02:59:40|83536.8|83486.8|83543.1|83493.1|83544.1|83506.2|83529.3|83486.8|24
1622170790000|2021-05-28 02:59:50|83543|83493|83537|83487|83543|83493|83534.4|83484.4|29
1622170800000|2021-05-28 03:00:00|83537.3|83487.3|83524.1|83499.1|83538.2|83499.8|83522.2|83485.2|50
1622170810000|2021-05-28 03:00:10|83524|83499|83520.5|83495.5|83524.1|83499.1|83520.5|83495.5|42
1622170820000|2021-05-28 03:00:20|83520.8|83495.8|83527.8|83477.8|83531.7|83495.8|83516.9|83477.3|34
1622170830000|2021-05-28 03:00:30|83527.9|83477.9|83530.7|83480.7|83531.3|83481.3|83527.9|83477.9|38
1622170840000|2021-05-28 03:00:40|83531.2|83481.2|83514.7|83489.7|83531.3|83493.2|83513.5|83481|31
1622170850000|2021-05-28 03:00:50|83515.1|83490.1|83515.7|83490.7|83516.1|83491.1|83515.1|83490.1|12
1622170860000|2021-05-28 03:01:00|83516.3|83491.3|83532.2|83482.2|83532.3|83497.6|83515.1|83478.1|38
1622170870000|2021-05-28 03:01:10|83532.7|83482.7|83527.8|83502.8|83538.7|83502.8|83518.4|83480.6|43
1622170880000|2021-05-28 03:01:20|83527.3|83502.3|83523.4|83498.4|83527.3|83502.3|83519.6|83494.6|21
1622170890000|2021-05-28 03:01:30|83523.1|83498.1|83524.3|83499.3|83524.3|83499.3|83522.8|83497.8|18
1622170900000|2021-05-28 03:01:40|83524.2|83499.2|83525.9|83500.9|83528|83503|83520.6|83495.6|27
1622170910000|2021-05-28 03:01:50|83526|83501|83525.3|83500.3|83526.8|83501.8|83523|83498|24
1622170920000|2021-05-28 03:02:00|83525.1|83500.1|83527.8|83502.8|83528.1|83503.1|83524.4|83499.4|44
1622170930000|2021-05-28 03:02:10|83527.7|83502.7|83522.9|83497.9|83527.7|83502.7|83520.5|83495.5|37
1622170940000|2021-05-28 03:02:20|83523.9|83498.9|83533.7|83483.7|83536.9|83499.4|83523.6|83482.9|27
1622170950000|2021-05-28 03:02:30|83534|83484|83535.3|83485.3|83536.2|83486.2|83534|83484|37
1622170960000|2021-05-28 03:02:40|83526.2|83501.2|83525.3|83500.3|83528.7|83503.7|83525.2|83500.2|18
1622170970000|2021-05-28 03:02:50|83526.9|83501.9|83528.1|83503.1|83528.9|83503.9|83526.1|83501.1|20
1622170980000|2021-05-28 03:03:00|83528.5|83503.5|83533.3|83483.3|83534.7|83504.4|83520.8|83483.1|43
1622170990000|2021-05-28 03:03:10|83532.7|83482.7|83522.8|83497.8|83534.3|83498.2|83521|83480.3|54
1622171000000|2021-05-28 03:03:20|83522.2|83497.2|83523|83498|83523.6|83498.6|83520.6|83495.6|42
1622171010000|2021-05-28 03:03:30|83522.4|83497.4|83525.6|83500.6|83526.6|83501.6|83521.7|83496.7|19
1622171020000|2021-05-28 03:03:40|83525.3|83500.3|83525.2|83500.2|83526.3|83501.3|83524.6|83499.6|25
1622171030000|2021-05-28 03:03:50|83525.1|83500.1|83522.6|83497.6|83525.2|83500.2|83520.7|83495.7|16
1622171040000|2021-05-28 03:04:00|83523.4|83498.4|83529.9|83504.9|83530|83505|83521.9|83496.9|26
1622171050000|2021-05-28 03:04:10|83530.5|83505.5|83530.5|83505.5|83544.4|83508.4|83526.9|83488.5|43
1622171060000|2021-05-28 03:04:20|83530.6|83505.6|83531.3|83506.3|83531.5|83506.5|83529.5|83504.5|18
1622171070000|2021-05-28 03:04:30|83530.7|83505.7|83526.4|83501.4|83531.1|83506.1|83525.7|83500.7|32
1622171080000|2021-05-28 03:04:40|83526.3|83501.3|83529|83504|83532.1|83507.1|83526.3|83501.3|29
1622171090000|2021-05-28 03:04:50|83529.2|83504.2|83531.2|83506.2|83531.2|83506.2|83528.8|83503.8|27
1622171100000|2021-05-28 03:05:00|83530.9|83505.9|83531.2|83506.2|83535.4|83510.4|83530.9|83505.9|36
1622171110000|2021-05-28 03:05:10|83531.7|83506.7|83532.8|83507.8|83533.1|83508.1|83531.7|83506.7|21
1622171120000|2021-05-28 03:05:20|83532.6|83507.6|83530.6|83505.6|83532.7|83507.7|83530|83505|25
1622171130000|2021-05-28 03:05:30|83530.3|83505.3|83534|83509|83534.2|83509.2|83527.2|83502.2|19
1622171140000|2021-05-28 03:05:40|83534.2|83509.2|83532|83507|83535.1|83510.1|83531.3|83506.3|20
1622171150000|2021-05-28 03:05:50|83527.1|83502.1|83534.1|83509.1|83534.1|83509.1|83527.1|83502.1|18
1622171160000|2021-05-28 03:06:00|83534.8|83509.8|83531.8|83506.8|83534.8|83509.8|83530.2|83505.2|33
1622171170000|2021-05-28 03:06:10|83532.9|83507.9|83531|83506|83533.1|83508.1|83529.8|83504.8|22
1622171180000|2021-05-28 03:06:20|83531.1|83506.1|83532.6|83507.6|83532.6|83507.6|83530.1|83505.1|25
1622171190000|2021-05-28 03:06:30|83532|83507|83534.3|83509.3|83536.5|83511.5|83532|83507|14
1622171200000|2021-05-28 03:06:40|83535.7|83510.7|83534.8|83509.8|83537.1|83512.1|83534.8|83509.8|12
1622171210000|2021-05-28 03:06:50|83535.4|83510.4|83534.2|83509.2|83535.9|83510.9|83530.9|83505.9|12
1622171220000|2021-05-28 03:07:00|83533.5|83508.5|83534|83509|83536.7|83511.7|83531.4|83506.4|35
1622171230000|2021-05-28 03:07:10|83534.3|83509.3|83532.4|83507.4|83534.6|83509.6|83531.1|83506.1|28
1622171240000|2021-05-28 03:07:20|83532.2|83507.2|83535.8|83510.8|83535.8|83510.8|83530.2|83505.2|16
1622171250000|2021-05-28 03:07:30|83536|83511|83536.3|83511.3|83536.3|83511.3|83535.2|83510.2|11
1622171260000|2021-05-28 03:07:40|83536.9|83511.9|83536.8|83511.8|83538.1|83513.1|83536.8|83511.8|10
1622171270000|2021-05-28 03:07:50|83534.3|83509.3|83531.7|83506.7|83535|83510|83529.7|83504.7|15
1622171280000|2021-05-28 03:08:00|83531.6|83506.6|83537.5|83512.5|83537.5|83512.5|83531.5|83506.5|31
1622171290000|2021-05-28 03:08:10|83537.9|83512.9|83536.3|83511.3|83539.2|83514.2|83536.2|83511.2|19
1622171300000|2021-05-28 03:08:20|83529.9|83504.9|83535.2|83510.2|83535.7|83510.7|83529.9|83504.9|11
1622171310000|2021-05-28 03:08:30|83534.6|83509.6|83540.8|83515.8|83540.8|83515.8|83534.5|83509.5|10
1622171320000|2021-05-28 03:08:40|83540.9|83515.9|83541.5|83516.5|83541.6|83516.6|83540.1|83515.1|8
1622171330000|2021-05-28 03:08:50|83541.2|83516.2|83541.8|83516.8|83542.2|83517.2|83538|83513|22
1622171340000|2021-05-28 03:09:00|83542.3|83517.3|83535.9|83510.9|83542.3|83517.3|83535.9|83510.9|25
1622171350000|2021-05-28 03:09:10|83537.6|83512.6|83536.7|83511.7|83537.6|83512.6|83531.8|83506.8|13
1622171360000|2021-05-28 03:09:20|83536.5|83511.5|83536.1|83511.1|83537.1|83512.1|83535.9|83510.9|13
1622171370000|2021-05-28 03:09:30|83535.8|83510.8|83542.2|83517.2|83542.5|83517.5|83535.8|83510.8|21
1622171380000|2021-05-28 03:09:40|83541.8|83516.8|83539.3|83514.3|83543.2|83518.2|83539.1|83514.1|17
1622171390000|2021-05-28 03:09:50|83540|83515|83551.7|83501.7|83553|83515|83539.8|83500.4|12
1622171400000|2021-05-28 03:10:00|83551.8|83501.8|83538|83513|83553.1|83515.3|83536.3|83501.8|19
1622171410000|2021-05-28 03:10:10|83538.1|83513.1|83542.3|83517.3|83545.8|83520.8|83537.8|83512.8|21
1622171420000|2021-05-28 03:10:20|83542.2|83517.2|83543.5|83518.5|83544.5|83519.5|83540.6|83515.6|9
1622171430000|2021-05-28 03:10:30|83542.9|83517.9|83536.1|83511.1|83544.1|83519.1|83536.1|83511.1|12
1622171440000|2021-05-28 03:10:40|83537.5|83512.5|83539.3|83514.3|83544.7|83519.7|83537.4|83512.4|37
1622171450000|2021-05-28 03:10:50|83539.5|83514.5|83537.2|83512.2|83541.1|83516.1|83535.6|83510.6|32
1622171460000|2021-05-28 03:11:00|83538|83513|83537.9|83512.9|83539.7|83514.7|83537.9|83512.9|17
1622171470000|2021-05-28 03:11:10|83538|83513|83540.9|83515.9|83542.7|83517.7|83537.7|83512.7|21
1622171480000|2021-05-28 03:11:20|83542.7|83517.7|83534.6|83509.6|83542.7|83517.7|83532.3|83507.3|18
1622171490000|2021-05-28 03:11:30|83534.7|83509.7|83537.1|83512.1|83537.1|83512.1|83534.7|83509.7|15
1622171500000|2021-05-28 03:11:40|83537.5|83512.5|83540.8|83515.8|83540.8|83515.8|83535.3|83510.3|27
1622171510000|2021-05-28 03:11:50|83541.1|83516.1|83534.2|83509.2|83541.9|83516.9|83534.2|83509.2|22
1622171520000|2021-05-28 03:12:00|83534.8|83509.8|83530.5|83505.5|83537|83512|83530.5|83505.5|28
1622171530000|2021-05-28 03:12:10|83530.9|83505.9|83534.3|83509.3|83534.6|83509.6|83530.9|83505.9|17
1622171540000|2021-05-28 03:12:20|83534.2|83509.2|83535.2|83510.2|83535.4|83510.4|83533.8|83508.8|14
1622171550000|2021-05-28 03:12:30|83535.4|83510.4|83537.3|83512.3|83541.1|83516.1|83535|83510|15
1622171560000|2021-05-28 03:12:40|83538.6|83513.6|83539|83514|83539|83514|83538.2|83513.2|4
1622171570000|2021-05-28 03:12:50|83540.7|83515.7|83541|83516|83543|83518|83538|83513|22
1622171580000|2021-05-28 03:13:00|83541.2|83516.2|83538.4|83513.4|83542.5|83517.5|83537.8|83512.8|21
1622171590000|2021-05-28 03:13:10|83540.3|83515.3|83543.7|83518.7|83543.7|83518.7|83539|83514|31
1622171600000|2021-05-28 03:13:20|83543|83518|83543.1|83518.1|83543.7|83518.7|83541.2|83516.2|13
1622171610000|2021-05-28 03:13:30|83543.4|83518.4|83546.2|83521.2|83546.3|83521.3|83542.7|83517.7|15
1622171620000|2021-05-28 03:13:40|83546.9|83521.9|83546.1|83521.1|83546.9|83521.9|83543.1|83518.1|7
1622171630000|2021-05-28 03:13:50|83546.3|83521.3|83546.7|83521.7|83547.3|83522.3|83545|83520|14
1622171640000|2021-05-28 03:14:00|83546.5|83521.5|83539.7|83514.7|83546.5|83521.5|83539.7|83514.7|11
1622171650000|2021-05-28 03:14:10|83541.4|83516.4|83545.1|83520.1|83545.1|83520.1|83541.4|83516.4|4
1622171660000|2021-05-28 03:14:20|83543.9|83518.9|83545.6|83520.6|83546.5|83521.5|83543.5|83518.5|14
1622171670000|2021-05-28 03:14:30|83545.5|83520.5|83547.8|83522.8|83547.8|83522.8|83540.7|83515.7|14
1622171680000|2021-05-28 03:14:40|83547.9|83522.9|83548.7|83523.7|83549.1|83524.1|83546.3|83521.3|14
1622171690000|2021-05-28 03:14:50|83548.9|83523.9|83545.9|83520.9|83549.1|83524.1|83540.9|83515.9|11
1622171700000|2021-05-28 03:15:00|83543.1|83518.1|83543.1|83518.1|83546.6|83521.6|83542.4|83517.4|20
1622171710000|2021-05-28 03:15:10|83542.6|83517.6|83541.7|83516.7|83545|83520|83539.5|83514.5|26
1622171720000|2021-05-28 03:15:20|83542.6|83517.6|83541.6|83516.6|83544.7|83519.7|83541.1|83516.1|22
1622171730000|2021-05-28 03:15:30|83541.7|83516.7|83546.2|83521.2|83547.6|83522.6|83541.7|83516.7|9
1622171740000|2021-05-28 03:15:40|83546.4|83521.4|83546.6|83521.6|83549.1|83524.1|83545.7|83520.7|19
1622171750000|2021-05-28 03:15:50|83547.5|83522.5|83543.7|83518.7|83547.5|83522.5|83543.7|83518.7|23
1622171760000|2021-05-28 03:16:00|83543.5|83518.5|83539|83514|83544.7|83519.7|83537.5|83512.5|28
1622171770000|2021-05-28 03:16:10|83538.3|83513.3|83539|83514|83553.1|83515.6|83536.3|83498.9|28
1622171780000|2021-05-28 03:16:20|83538.3|83513.3|83534.4|83509.4|83541|83516|83534.4|83509.4|32
1622171790000|2021-05-28 03:16:30|83534.3|83509.3|83536.3|83511.3|83537.8|83512.8|83534.1|83509.1|18
1622171800000|2021-05-28 03:16:40|83536.2|83511.2|83538.7|83513.7|83540.8|83515.8|83536.2|83511.2|15
1622171810000|2021-05-28 03:16:50|83538.8|83513.8|83536.3|83511.3|83539.4|83514.4|83536.3|83511.3|18
1622171820000|2021-05-28 03:17:00|83536.4|83511.4|83548.5|83498.5|83548.5|83514.4|83533.9|83498.4|27
1622171830000|2021-05-28 03:17:10|83547.8|83497.8|83547.4|83497.4|83550.5|83500.5|83543.6|83493.6|25
1622171840000|2021-05-28 03:17:20|83546.4|83496.4|83546.4|83496.4|83547.5|83497.5|83546.2|83496.2|8
1622171850000|2021-05-28 03:17:30|83546.3|83496.3|83542.4|83517.4|83546.5|83517.4|83537.1|83493.6|14
1622171860000|2021-05-28 03:17:40|83541.4|83516.4|83541.6|83516.6|83543.9|83518.9|83540.7|83515.7|13
1622171870000|2021-05-28 03:17:50|83541.9|83516.9|83539.6|83514.6|83542|83517|83538.8|83513.8|12
1622171880000|2021-05-28 03:18:00|83539.7|83514.7|83539.8|83514.8|83551.2|83514.8|83535|83498.7|20
1622171890000|2021-05-28 03:18:10|83538.5|83513.5|83533.6|83508.6|83538.5|83513.5|83532.3|83507.3|16
1622171900000|2021-05-28 03:18:20|83534.3|83509.3|83546.9|83496.9|83547.9|83509.4|83534.3|83496|21
1622171910000|2021-05-28 03:18:30|83544.7|83494.7|83537.7|83512.7|83544.7|83515.8|83535.6|83494.7|23
1622171920000|2021-05-28 03:18:40|83539.3|83514.3|83542.2|83492.2|83542.2|83514.3|83531|83491.8|20
1622171930000|2021-05-28 03:18:50|83544.9|83494.9|83531.3|83506.3|83545.9|83506.8|83528.8|83492.7|24
1622171940000|2021-05-28 03:19:00|83531.2|83506.2|83530.6|83505.6|83542.7|83507.4|83522.6|83488.2|34
1622171950000|2021-05-28 03:19:10|83540.2|83490.2|83526.4|83501.4|83542.3|83503.9|83525.4|83486.1|31
1622171960000|2021-05-28 03:19:20|83526.6|83501.6|83526.8|83501.8|83530|83505|83526.6|83501.6|24
1622171970000|2021-05-28 03:19:30|83530.9|83505.9|83524.4|83499.4|83543.8|83505.9|83524.1|83491.6|40
1622171980000|2021-05-28 03:19:40|83522.6|83497.6|83517.3|83492.3|83536.3|83500.3|83517.3|83480.3|37
1622171990000|2021-05-28 03:19:50|83518.3|83493.3|83521.6|83496.6|83522.3|83497.3|83517.4|83492.4|24
1622172000000|2021-05-28 03:20:00|83520.4|83495.4|83522.4|83497.4|83525|83500|83520.4|83495.4|32
1622172010000|2021-05-28 03:20:10|83523.3|83498.3|83540|83490|83540.8|83505.2|83523.1|83482.5|24
1622172020000|2021-05-28 03:20:20|83541.2|83491.2|83541.7|83491.7|83542.2|83492.2|83538.7|83488.7|25
1622172030000|2021-05-28 03:20:30|83541.9|83491.9|83540.8|83490.8|83543.8|83493.8|83540.8|83490.8|21
1622172040000|2021-05-28 03:20:40|83541.2|83491.2|83544|83494|83544|83494|83540.4|83490.4|21
1622172050000|2021-05-28 03:20:50|83543.9|83493.9|83531|83506|83544.5|83507.8|83529.4|83493.9|20
1622172060000|2021-05-28 03:21:00|83531.7|83506.7|83531.2|83506.2|83533.1|83508.1|83530.8|83505.8|23
1622172070000|2021-05-28 03:21:10|83531.1|83506.1|83531.6|83506.6|83534.8|83509.8|83531|83506|25
1622172080000|2021-05-28 03:21:20|83531.4|83506.4|83533.5|83508.5|83535.8|83510.8|83531.2|83506.2|32
1622172090000|2021-05-28 03:21:30|83534|83509|83533.6|83508.6|83535|83510|83533.3|83508.3|21
1622172100000|2021-05-28 03:21:40|83534.3|83509.3|83534.1|83509.1|83534.3|83509.3|83530.5|83505.5|14
1622172110000|2021-05-28 03:21:50|83534.4|83509.4|83535.2|83510.2|83535.2|83510.2|83533.2|83508.2|9
1622172120000|2021-05-28 03:22:00|83535.8|83510.8|83551.1|83501.1|83551.1|83517|83532.9|83500.9|39
1622172130000|2021-05-28 03:22:10|83540.2|83515.2|83533.3|83508.3|83553|83515.4|83531.9|83494.2|37
1622172140000|2021-05-28 03:22:20|83531.5|83506.5|83530.2|83505.2|83544.1|83506.5|83528|83486.5|34
1622172150000|2021-05-28 03:22:30|83529.7|83504.7|83535|83485|83536.6|83505.5|83523.8|83483.6|25
1622172160000|2021-05-28 03:22:40|83534.4|83484.4|83538.8|83488.8|83539.4|83489.4|83534.4|83484.4|26
1622172170000|2021-05-28 03:22:50|83538.6|83488.6|83529.3|83504.3|83544.7|83504.9|83528.6|83488.6|31
1622172180000|2021-05-28 03:23:00|83529.2|83504.2|83530.1|83505.1|83530.5|83505.5|83529.2|83504.2|22
1622172190000|2021-05-28 03:23:10|83530.2|83505.2|83527.5|83502.5|83530.2|83505.2|83525.3|83500.3|15
1622172200000|2021-05-28 03:23:20|83527.6|83502.6|83530.6|83505.6|83533.2|83508.2|83527.4|83502.4|13
1622172210000|2021-05-28 03:23:30|83531.1|83506.1|83530.3|83505.3|83532.9|83507.9|83530.3|83505.3|32
1622172220000|2021-05-28 03:23:40|83530.9|83505.9|83529.2|83504.2|83532.5|83507.5|83528.2|83503.2|13
1622172230000|2021-05-28 03:23:50|83529.3|83504.3|83538.5|83488.5|83538.5|83505.3|83529.2|83486.4|16
1622172240000|2021-05-28 03:24:00|83537.9|83487.9|83538.7|83488.7|83540.5|83490.5|83536.3|83486.3|39
1622172250000|2021-05-28 03:24:10|83538.8|83488.8|83525.5|83500.5|83540.3|83506.7|83525.5|83487.7|20
1622172260000|2021-05-28 03:24:20|83526.3|83501.3|83530.9|83505.9|83531.7|83506.7|83526.3|83501.3|13
1622172270000|2021-05-28 03:24:30|83531.2|83506.2|83530.9|83505.9|83531.2|83506.2|83530.8|83505.8|5
1622172280000|2021-05-28 03:24:40|83530.6|83505.6|83525.1|83500.1|83531.5|83506.5|83524.9|83499.9|24
1622172290000|2021-05-28 03:24:50|83525.6|83500.6|83520.8|83495.8|83525.8|83500.8|83520.8|83495.8|16
1622172300000|2021-05-28 03:25:00|83521.1|83496.1|83523.2|83498.2|83524.1|83499.1|83521.1|83496.1|26
1622172310000|2021-05-28 03:25:10|83523|83498|83536.5|83486.5|83536.5|83498|83522.6|83482.1|17
1622172320000|2021-05-28 03:25:20|83537.6|83487.6|83530.2|83505.2|83543.7|83508.6|83527|83487.2|37
1622172330000|2021-05-28 03:25:30|83529.3|83504.3|83527.4|83502.4|83529.3|83504.3|83527|83502|24
1622172340000|2021-05-28 03:25:40|83527.1|83502.1|83524.4|83499.4|83536|83504.9|83524.4|83481.9|14
1622172350000|2021-05-28 03:25:50|83526|83501|83526.6|83501.6|83528.6|83503.6|83525.8|83500.8|17
1622172360000|2021-05-28 03:26:00|83527.4|83502.4|83540.7|83490.7|83541.4|83502.4|83527|83488.7|8
1622172370000|2021-05-28 03:26:10|83539.8|83489.8|83533.1|83508.1|83540.3|83508.2|83526.5|83485.7|26
1622172380000|2021-05-28 03:26:20|83533.8|83508.8|83535.9|83510.9|83535.9|83510.9|83533.5|83508.5|26
1622172390000|2021-05-28 03:26:30|83533.9|83508.9|83531.3|83506.3|83545.3|83509.2|83529.8|83491.3|28
1622172400000|2021-05-28 03:26:40|83530.7|83505.7|83532.3|83507.3|83533.6|83508.6|83530.7|83505.7|13
1622172410000|2021-05-28 03:26:50|83533|83508|83534.3|83509.3|83534.3|83509.3|83531.3|83506.3|26
1622172420000|2021-05-28 03:27:00|83535.2|83510.2|83534.1|83509.1|83542.2|83512.7|83529.2|83492.2|39
1622172430000|2021-05-28 03:27:10|83529.2|83504.2|83528.8|83503.8|83532.5|83507.5|83526|83501|40
1622172440000|2021-05-28 03:27:20|83529.9|83504.9|83529.1|83504.1|83530|83505|83527.3|83502.3|20
1622172450000|2021-05-28 03:27:30|83528.7|83503.7|83539.6|83489.6|83539.6|83503.9|83523.9|83487.3|25
1622172460000|2021-05-28 03:27:40|83539.5|83489.5|83528.9|83503.9|83539.5|83504.7|83528.9|83486.7|17
1622172470000|2021-05-28 03:27:50|83529.5|83504.5|83528.9|83503.9|83529.9|83504.9|83528.9|83503.9|13
1622172480000|2021-05-28 03:28:00|83529.2|83504.2|83529.6|83504.6|83532.7|83507.7|83528.9|83503.9|31
1622172490000|2021-05-28 03:28:10|83529.5|83504.5|83530.2|83505.2|83530.2|83505.2|83527.3|83502.3|25
1622172500000|2021-05-28 03:28:20|83530.7|83505.7|83530|83505|83531.5|83506.5|83528|83503|20
1622172510000|2021-05-28 03:28:30|83529.7|83504.7|83528.8|83503.8|83530.3|83505.3|83523.3|83498.3|19
1622172520000|2021-05-28 03:28:40|83529.8|83504.8|83524.6|83499.6|83531|83506|83524.1|83499.1|42
1622172530000|2021-05-28 03:28:50|83525.5|83500.5|83522.7|83497.7|83528.2|83503.2|83521.6|83496.6|37
1622172540000|2021-05-28 03:29:00|83522.4|83497.4|83520.6|83495.6|83523.8|83498.8|83519|83494|27
1622172550000|2021-05-28 03:29:10|83520.8|83495.8|83527.3|83502.3|83528.8|83503.8|83520.7|83495.7|27
1622172560000|2021-05-28 03:29:20|83526.9|83501.9|83518.8|83493.8|83527.1|83502.1|83518.3|83493.3|29
1622172570000|2021-05-28 03:29:30|83519.4|83494.4|83522.8|83497.8|83523.4|83498.4|83518.8|83493.8|23
1622172580000|2021-05-28 03:29:40|83523.3|83498.3|83534.3|83484.3|83534.3|83502.3|83520|83482.7|40
1622172590000|2021-05-28 03:29:50|83533.9|83483.9|83535.9|83485.9|83535.9|83485.9|83533.9|83483.9|20
1622172600000|2021-05-28 03:30:00|83535.6|83485.6|83537.5|83487.5|83537.5|83487.5|83534.9|83484.9|35
1622172610000|2021-05-28 03:30:10|83537.2|83487.2|83530.6|83505.6|83538.1|83508.9|83529.4|83486.3|24
1622172620000|2021-05-28 03:30:20|83532.5|83507.5|83536.1|83486.1|83540.9|83508|83528.7|83486.1|21
1622172630000|2021-05-28 03:30:30|83526.7|83501.7|83535.2|83485.2|83535.2|83502.5|83522|83483.9|17
1622172640000|2021-05-28 03:30:40|83536.7|83486.7|83536.3|83486.3|83537.7|83487.7|83534.9|83484.9|18
1622172650000|2021-05-28 03:30:50|83533.9|83483.9|83529.3|83504.3|83538.3|83507.7|83529.3|83483.9|26
1622172660000|2021-05-28 03:31:00|83530.1|83505.1|83530|83505|83531.5|83506.5|83530|83505|15
1622172670000|2021-05-28 03:31:10|83530.2|83505.2|83526.6|83501.6|83530.2|83505.2|83526.6|83501.6|20
1622172680000|2021-05-28 03:31:20|83532.9|83482.9|83530.4|83505.4|83546.8|83506.8|83530.4|83482.9|14
1622172690000|2021-05-28 03:31:30|83534.9|83509.9|83532.5|83507.5|83546.8|83509.9|83531.8|83492.3|38
1622172700000|2021-05-28 03:31:40|83533.5|83508.5|83540.8|83490.8|83540.8|83509|83527.7|83487.5|29
1622172710000|2021-05-28 03:31:50|83540.7|83490.7|83532|83507|83543.6|83507|83532|83489.4|33
1622172720000|2021-05-28 03:32:00|83531.7|83506.7|83530.9|83505.9|83532|83507|83530.5|83505.5|21
1622172730000|2021-05-28 03:32:10|83530.5|83505.5|83531.4|83506.4|83531.6|83506.6|83530|83505|17
1622172740000|2021-05-28 03:32:20|83531.5|83506.5|83528.7|83503.7|83531.8|83506.8|83526.4|83501.4|17
1622172750000|2021-05-28 03:32:30|83529|83504|83536.6|83486.6|83536.6|83505.8|83528.6|83486.6|21
1622172760000|2021-05-28 03:32:40|83537.5|83487.5|83537.9|83487.9|83539.8|83489.8|83537.4|83487.4|21
1622172770000|2021-05-28 03:32:50|83538|83488|83533.1|83508.1|83539.6|83508.1|83531.2|83488|24
1622172780000|2021-05-28 03:33:00|83533|83508|83531.5|83506.5|83533.7|83508.7|83531.5|83506.5|21
1622172790000|2021-05-28 03:33:10|83531.3|83506.3|83535.7|83485.7|83535.7|83507|83529.5|83485.7|18
1622172800000|2021-05-28 03:33:20|83538.2|83488.2|83538.7|83488.7|83541.8|83491.8|83534|83484|33
1622172810000|2021-05-28 03:33:30|83538.3|83488.3|83535.7|83485.7|83538.3|83488.3|83532.8|83482.8|13
1622172820000|2021-05-28 03:33:40|83536.1|83486.1|83535.8|83485.8|83536.8|83486.8|83534.8|83484.8|14
1622172830000|2021-05-28 03:33:50|83535.7|83485.7|83528.4|83503.4|83539.8|83503.6|83527.9|83485.7|16
1622172840000|2021-05-28 03:34:00|83528.1|83503.1|83527.5|83502.5|83528.1|83503.1|83527.3|83502.3|35
1622172850000|2021-05-28 03:34:10|83527.3|83502.3|83523.5|83498.5|83529|83504|83523.5|83498.5|22
1622172860000|2021-05-28 03:34:20|83524|83499|83526.4|83501.4|83538.8|83501.9|83522.9|83486.4|20
1622172870000|2021-05-28 03:34:30|83526.6|83501.6|83521.7|83496.7|83526.7|83501.7|83519.6|83494.6|31
1622172880000|2021-05-28 03:34:40|83522.8|83497.8|83529.4|83504.4|83529.4|83504.4|83522.4|83497.4|24
1622172890000|2021-05-28 03:34:50|83529.9|83504.9|83528.4|83503.4|83529.9|83504.9|83526.4|83501.4|22
1622172900000|2021-05-28 03:35:00|83529.8|83504.8|83530.3|83505.3|83542.6|83506.7|83525|83489.3|38
1622172910000|2021-05-28 03:35:10|83530.2|83505.2|83530.4|83505.4|83531.3|83506.3|83527.5|83502.5|35
1622172920000|2021-05-28 03:35:20|83529.6|83504.6|83545.2|83495.2|83545.4|83508.9|83529.6|83495.1|25
1622172930000|2021-05-28 03:35:30|83545.3|83495.3|83549.1|83499.1|83549.8|83499.8|83545.3|83495.3|21
1622172940000|2021-05-28 03:35:40|83549.8|83499.8|83545.4|83495.4|83549.8|83499.8|83544.1|83494.1|25
1622172950000|2021-05-28 03:35:50|83545.2|83495.2|83543.6|83493.6|83545.5|83495.5|83540.6|83490.6|22
1622172960000|2021-05-28 03:36:00|83543.4|83493.4|83530.1|83505.1|83544.2|83506.2|83528.9|83492.1|38
1622172970000|2021-05-28 03:36:10|83530.2|83505.2|83530.3|83505.3|83532|83507|83529.9|83504.9|21
1622172980000|2021-05-28 03:36:20|83530.8|83505.8|83540.1|83490.1|83540.8|83505.8|83529.9|83487.1|27
1622172990000|2021-05-28 03:36:30|83540.4|83490.4|83539.9|83489.9|83541.2|83491.2|83538.6|83488.6|18
1622173000000|2021-05-28 03:36:40|83538.6|83488.6|83531.7|83506.7|83539.8|83507.7|83531.6|83487.5|31
1622173010000|2021-05-28 03:36:50|83530.5|83505.5|83536|83486|83536.1|83506.1|83525.4|83481.9|27
1622173020000|2021-05-28 03:37:00|83536.4|83486.4|83536.6|83486.6|83537.1|83487.1|83536.1|83486.1|23
1622173030000|2021-05-28 03:37:10|83535.6|83485.6|83533.7|83483.7|83538.4|83488.4|83532.7|83482.7|21
1622173040000|2021-05-28 03:37:20|83534.7|83484.7|83536.4|83486.4|83536.5|83486.5|83529.8|83479.8|38
1622173050000|2021-05-28 03:37:30|83535.8|83485.8|83535.3|83485.3|83541.1|83504|83527.3|83482.8|45
1622173060000|2021-05-28 03:37:40|83538|83488|83537.4|83487.4|83540.9|83490.9|83536.4|83486.4|17
1622173070000|2021-05-28 03:37:50|83534.8|83484.8|83539.5|83489.5|83540.2|83490.2|83534.8|83484.8|21
1622173080000|2021-05-28 03:38:00|83539.3|83489.3|83531.9|83481.9|83539.9|83489.9|83531.9|83481.9|22
1622173090000|2021-05-28 03:38:10|83532|83482|83537.2|83487.2|83538.2|83502.1|83527.1|83482|10
1622173100000|2021-05-28 03:38:20|83537.7|83487.7|83535.7|83485.7|83538.4|83499.7|83523.1|83482.6|32
1622173110000|2021-05-28 03:38:30|83535.5|83485.5|83534.7|83484.7|83535.9|83485.9|83533.8|83483.8|31
1622173120000|2021-05-28 03:38:40|83535.2|83485.2|83521.7|83496.7|83535.2|83496.9|83521.1|83481.1|27
1622173130000|2021-05-28 03:38:50|83521|83496|83533.7|83483.7|83534.3|83496.9|83519.9|83479.1|47
1622173140000|2021-05-28 03:39:00|83534.5|83484.5|83521.8|83496.8|83534.5|83497.9|83520.2|83484.4|17
1622173150000|2021-05-28 03:39:10|83521.4|83496.4|83521.8|83496.8|83522.7|83497.7|83520.7|83495.7|21
1622173160000|2021-05-28 03:39:20|83521.7|83496.7|83533.9|83483.9|83534.3|83498.8|83520.6|83483.9|24
1622173170000|2021-05-28 03:39:30|83534|83484|83521.2|83496.2|83534.6|83499.3|83515.5|83474.7|51
1622173180000|2021-05-28 03:39:40|83522.8|83497.8|83533.8|83483.8|83537.1|83499.5|83522|83482.3|32
1622173190000|2021-05-28 03:39:50|83535.5|83485.5|83529.3|83479.3|83536.5|83486.5|83527|83477|28
1622173200000|2021-05-28 03:40:00|83529.4|83479.4|83525.4|83475.4|83530.3|83480.3|83524|83474|38
1622173210000|2021-05-28 03:40:10|83526.4|83476.4|83523.7|83473.7|83527|83491.1|83510.3|83472.2|60
1622173220000|2021-05-28 03:40:20|83523.5|83473.5|83522.9|83472.9|83526.7|83487.5|83509|83468.4|38
1622173230000|2021-05-28 03:40:30|83523.5|83473.5|83526.2|83476.2|83527.2|83490.1|83511.9|83472.9|35
1622173240000|2021-05-28 03:40:40|83525.3|83475.3|83524.3|83474.3|83527.4|83477.4|83522.7|83472.7|25
1622173250000|2021-05-28 03:40:50|83525.2|83475.2|83515.4|83490.4|83526.3|83491|83513.6|83471.4|23
1622173260000|2021-05-28 03:41:00|83515.2|83490.2|83515.7|83490.7|83515.8|83490.8|83513.3|83488.3|28
1622173270000|2021-05-28 03:41:10|83514.8|83489.8|83516.5|83491.5|83517.1|83492.1|83514.2|83489.2|19
1622173280000|2021-05-28 03:41:20|83516|83491|83515.5|83490.5|83517.5|83492.5|83512.5|83487.5|27
1622173290000|2021-05-28 03:41:30|83515.4|83490.4|83515.1|83490.1|83516.2|83491.2|83514.2|83489.2|13
1622173300000|2021-05-28 03:41:40|83515.2|83490.2|83525.1|83475.1|83529|83492.5|83514.7|83474.3|49
1622173310000|2021-05-28 03:41:50|83524.7|83474.7|83526.3|83476.3|83528.7|83478.7|83524.7|83474.7|31
1622173320000|2021-05-28 03:42:00|83525.1|83475.1|83528|83478|83528.9|83478.9|83525.1|83475.1|28
1622173330000|2021-05-28 03:42:10|83528.2|83478.2|83523.7|83473.7|83528.3|83478.3|83522.9|83472.9|21
1622173340000|2021-05-28 03:42:20|83523.3|83473.3|83518.3|83493.3|83525.9|83493.3|83518.3|83473.2|6
1622173350000|2021-05-28 03:42:30|83518.4|83493.4|83517.3|83492.3|83518.4|83493.4|83516.8|83491.8|14
1622173360000|2021-05-28 03:42:40|83517.5|83492.5|83518.3|83493.3|83523.7|83498.7|83517.2|83492.2|23
1622173370000|2021-05-28 03:42:50|83519.8|83494.8|83528.4|83478.4|83528.4|83494.8|83514.3|83478.4|23
1622173380000|2021-05-28 03:43:00|83529|83479|83529.6|83479.6|83529.6|83479.6|83527.4|83477.4|15
1622173390000|2021-05-28 03:43:10|83522.8|83472.8|83522.2|83497.2|83532.3|83497.2|83513.9|83472.7|33
1622173400000|2021-05-28 03:43:20|83520|83495|83520|83495|83520.4|83495.4|83518.1|83493.1|17
1622173410000|2021-05-28 03:43:30|83521.2|83496.2|83519|83494|83521.2|83496.2|83517.1|83492.1|16
1622173420000|2021-05-28 03:43:40|83519.1|83494.1|83518.7|83493.7|83530.5|83495.8|83516.5|83475.8|28
1622173430000|2021-05-28 03:43:50|83517.6|83492.6|83524.3|83474.3|83530.1|83492.6|83515.7|83472.5|38
1622173440000|2021-05-28 03:44:00|83525.6|83475.6|83526.5|83476.5|83526.5|83476.5|83524|83474|28
1622173450000|2021-05-28 03:44:10|83526.4|83476.4|83511.7|83486.7|83526.6|83489.1|83510.9|83474.6|24
1622173460000|2021-05-28 03:44:20|83511.2|83486.2|83511.2|83486.2|83515.8|83490.8|83507.8|83482.8|35
1622173470000|2021-05-28 03:44:30|83510.7|83485.7|83516.1|83491.1|83516.1|83491.1|83508.1|83483.1|32
1622173480000|2021-05-28 03:44:40|83516.5|83491.5|83525.6|83475.6|83528.5|83491.5|83514.9|83474.2|26
1622173490000|2021-05-28 03:44:50|83527.5|83477.5|83512.9|83487.9|83528.5|83491.1|83510.4|83477.5|26
1622173500000|2021-05-28 03:45:00|83513.3|83488.3|83517|83492|83519.7|83494.7|83513.3|83488.3|29
1622173510000|2021-05-28 03:45:10|83518.8|83493.8|83532.4|83482.4|83532.8|83495.2|83517.8|83479.9|18
1622173520000|2021-05-28 03:45:20|83533.3|83483.3|83519.7|83494.7|83534.3|83494.7|83519|83479.4|31
1622173530000|2021-05-28 03:45:30|83523.2|83498.2|83516.6|83491.6|83529.2|83498.3|83516.6|83477.8|23
1622173540000|2021-05-28 03:45:40|83515.9|83490.9|83524.9|83474.9|83528.6|83491.7|83514.5|83474.9|31
1622173550000|2021-05-28 03:45:50|83524.8|83474.8|83509.4|83484.4|83527.8|83484.5|83508.4|83474|43
1622173560000|2021-05-28 03:46:00|83509.8|83484.8|83510.8|83485.8|83512.9|83487.9|83508.6|83483.6|27
1622173570000|2021-05-28 03:46:10|83510.7|83485.7|83510.8|83485.8|83512.2|83487.2|83508.9|83483.9|17
1622173580000|2021-05-28 03:46:20|83510.9|83485.9|83510.1|83485.1|83512|83487|83508.1|83483.1|30
1622173590000|2021-05-28 03:46:30|83512.7|83487.7|83513.5|83488.5|83516.3|83491.3|83510.8|83485.8|25
1622173600000|2021-05-28 03:46:40|83515.2|83490.2|83526.4|83476.4|83528.5|83490.2|83513.3|83474.5|15
1622173610000|2021-05-28 03:46:50|83526.7|83476.7|83524.3|83474.3|83527|83477|83523.4|83473.4|18
1622173620000|2021-05-28 03:47:00|83526.3|83476.3|83512.2|83487.2|83526.3|83487.2|83512.2|83473.6|19
1622173630000|2021-05-28 03:47:10|83511.4|83486.4|83512.2|83487.2|83515|83490|83510.9|83485.9|12
1622173640000|2021-05-28 03:47:20|83511.7|83486.7|83524.1|83474.1|83524.1|83489.6|83509|83473.5|18
1622173650000|2021-05-28 03:47:30|83524.3|83474.3|83521.1|83471.1|83525.5|83475.5|83518.9|83468.9|30
1622173660000|2021-05-28 03:47:40|83521.6|83471.6|83519.6|83469.6|83522.3|83472.3|83519.1|83469.1|23
1622173670000|2021-05-28 03:47:50|83519.4|83469.4|83522.6|83472.6|83523.7|83487|83512|83469.4|27
1622173680000|2021-05-28 03:48:00|83523.1|83473.1|83522.1|83472.1|83523.1|83473.1|83521.5|83471.5|18
1622173690000|2021-05-28 03:48:10|83522.3|83472.3|83518.3|83468.3|83522.3|83482.7|83507.7|83466.9|26
1622173700000|2021-05-28 03:48:20|83518.5|83468.5|83517.1|83467.1|83520.9|83482.2|83506.4|83467.1|17
1622173710000|2021-05-28 03:48:30|83516.2|83466.2|83514.8|83464.8|83518.8|83468.8|83514.8|83464.8|27
1622173720000|2021-05-28 03:48:40|83516.6|83466.6|83522.3|83472.3|83522.3|83482.9|83507.7|83466.4|36
1622173730000|2021-05-28 03:48:50|83522.5|83472.5|83519.8|83469.8|83523.2|83484.1|83507.9|83458.9|46
1622173740000|2021-05-28 03:49:00|83519.9|83469.9|83518|83468|83521.1|83471.1|83518|83468|29
1622173750000|2021-05-28 03:49:10|83517.8|83467.8|83516.9|83466.9|83517.8|83467.8|83516.3|83466.3|20
1622173760000|2021-05-28 03:49:20|83516.4|83466.4|83510.3|83460.3|83517.3|83467.3|83510.2|83460.2|37
1622173770000|2021-05-28 03:49:30|83510.5|83460.5|83514.4|83464.4|83514.4|83464.4|83509.3|83459.3|23
1622173780000|2021-05-28 03:49:40|83514.3|83464.3|83512.9|83462.9|83515.1|83465.1|83509.6|83459.6|29
1622173790000|2021-05-28 03:49:50|83513.2|83463.2|83513.7|83463.7|83514.7|83464.7|83512.8|83462.8|17
1622173800000|2021-05-28 03:50:00|83514.7|83464.7|83517.8|83467.8|83517.8|83479.2|83503.2|83460.5|24
1622173810000|2021-05-28 03:50:10|83516|83466|83516.8|83466.8|83516.9|83466.9|83512.7|83462.7|31
1622173820000|2021-05-28 03:50:20|83516.4|83466.4|83511.5|83461.5|83516.4|83466.4|83508.1|83458.1|29
1622173830000|2021-05-28 03:50:30|83511.1|83461.1|83513.6|83463.6|83514.9|83464.9|83510|83460|30
1622173840000|2021-05-28 03:50:40|83514.1|83464.1|83515.3|83465.3|83515.7|83465.7|83513.7|83463.7|24
1622173850000|2021-05-28 03:50:50|83515.4|83465.4|83514.2|83464.2|83516.4|83466.4|83512.7|83462.7|33
1622173860000|2021-05-28 03:51:00|83513.3|83463.3|83517.8|83467.8|83518.5|83468.5|83513.3|83463.3|27
1622173870000|2021-05-28 03:51:10|83516.7|83466.7|83516.8|83466.8|83517.9|83467.9|83514.8|83464.8|18
1622173880000|2021-05-28 03:51:20|83517|83467|83519.9|83469.9|83520.1|83470.1|83516.6|83466.6|12
1622173890000|2021-05-28 03:51:30|83519.6|83469.6|83517.9|83467.9|83521|83482.2|83504.2|83465.1|30
1622173900000|2021-05-28 03:51:40|83518.4|83468.4|83518.8|83468.8|83519.8|83469.8|83516.5|83466.5|11
1622173910000|2021-05-28 03:51:50|83520.1|83470.1|83507|83482|83520.2|83482|83504.3|83466.2|25
1622173920000|2021-05-28 03:52:00|83508.4|83483.4|83517.6|83467.6|83519.3|83483.9|83504.5|83466.9|20
1622173930000|2021-05-28 03:52:10|83517.2|83467.2|83516.7|83466.7|83518.9|83468.9|83515.8|83465.8|14
1622173940000|2021-05-28 03:52:20|83516.5|83466.5|83509.4|83484.4|83518.1|83486|83509.4|83466.5|18
1622173950000|2021-05-28 03:52:30|83509.3|83484.3|83509.8|83484.8|83511|83486|83509|83484|27
1622173960000|2021-05-28 03:52:40|83509.9|83484.9|83507.9|83482.9|83511.2|83486.2|83507.9|83482.9|19
1622173970000|2021-05-28 03:52:50|83507.5|83482.5|83517.9|83467.9|83519.3|83485.8|83506.5|83467|15
1622173980000|2021-05-28 03:53:00|83519|83469|83519.6|83469.6|83520.2|83470.2|83518.9|83468.9|12
1622173990000|2021-05-28 03:53:10|83519.3|83469.3|83505.5|83480.5|83520.8|83482.1|83505|83469.3|9
1622174000000|2021-05-28 03:53:20|83506.8|83481.8|83508.2|83483.2|83512|83487|83506.8|83481.8|32
1622174010000|2021-05-28 03:53:30|83509.4|83484.4|83523.6|83473.6|83523.6|83486.5|83508.3|83470.3|19
1622174020000|2021-05-28 03:53:40|83523.5|83473.5|83509.5|83484.5|83525|83487.4|83508.4|83473.5|19
1622174030000|2021-05-28 03:53:50|83510|83485|83513|83488|83514.1|83489.1|83508.2|83483.2|30
1622174040000|2021-05-28 03:54:00|83513.4|83488.4|83511.8|83486.8|83513.5|83488.5|83510.8|83485.8|29
1622174050000|2021-05-28 03:54:10|83511.7|83486.7|83509.8|83484.8|83511.9|83486.9|83506.4|83481.4|39
1622174060000|2021-05-28 03:54:20|83509.9|83484.9|83520.7|83470.7|83520.7|83485.3|83504.9|83468.8|27
1622174070000|2021-05-28 03:54:30|83520.6|83470.6|83520.6|83470.6|83521|83471|83519|83469|14
1622174080000|2021-05-28 03:54:40|83513.3|83488.3|83512|83487|83513.4|83488.4|83511.9|83486.9|15
1622174090000|2021-05-28 03:54:50|83512.2|83487.2|83511|83486|83513.5|83488.5|83510.8|83485.8|17
1622174100000|2021-05-28 03:55:00|83511.3|83486.3|83505.8|83480.8|83512.3|83487.3|83505.1|83480.1|26
1622174110000|2021-05-28 03:55:10|83507.4|83482.4|83506.8|83481.8|83508.5|83483.5|83505.7|83480.7|14
1622174120000|2021-05-28 03:55:20|83507.9|83482.9|83505.1|83480.1|83519.9|83482.9|83505.1|83462.5|11
1622174130000|2021-05-28 03:55:30|83503.6|83478.6|83509.6|83484.6|83511.6|83486.6|83503.6|83478.6|13
1622174140000|2021-05-28 03:55:40|83509.9|83484.9|83508.2|83483.2|83511.5|83486.5|83508.2|83483.2|13
1622174150000|2021-05-28 03:55:50|83509.4|83484.4|83510.3|83485.3|83511.6|83486.6|83509.4|83484.4|25
1622174160000|2021-05-28 03:56:00|83510.9|83485.9|83507.5|83482.5|83510.9|83485.9|83506.5|83481.5|17
1622174170000|2021-05-28 03:56:10|83508|83483|83501.8|83476.8|83508.1|83483.1|83501.8|83476.8|19
1622174180000|2021-05-28 03:56:20|83502.7|83477.7|83516.8|83466.8|83516.8|83479.1|83502.1|83464.9|16
1622174190000|2021-05-28 03:56:30|83516.7|83466.7|83511.4|83486.4|83517|83486.4|83507.7|83466|13
1622174200000|2021-05-28 03:56:40|83510.9|83485.9|83510|83485|83510.9|83485.9|83507|83482|21
1622174210000|2021-05-28 03:56:50|83508.9|83483.9|83510.5|83460.5|83518.8|83485.2|83508.7|83458.9|13
1622174220000|2021-05-28 03:57:00|83513.8|83463.8|83510.6|83485.6|83520.4|83487.1|83509.5|83463.8|35
1622174230000|2021-05-28 03:57:10|83511|83486|83508.5|83483.5|83524.4|83486.9|83508.4|83472.7|25
1622174240000|2021-05-28 03:57:20|83508|83483|83516.9|83466.9|83521.7|83483|83508|83464.1|17
1622174250000|2021-05-28 03:57:30|83517.4|83467.4|83519.8|83469.8|83519.8|83469.8|83517.1|83467.1|16
1622174260000|2021-05-28 03:57:40|83519.5|83469.5|83518.7|83468.7|83519.6|83469.6|83518.7|83468.7|13
1622174270000|2021-05-28 03:57:50|83524.1|83474.1|83513.2|83488.2|83525.7|83488.9|83513.2|83474.1|16
1622174280000|2021-05-28 03:58:00|83513.8|83488.8|83510.9|83485.9|83514|83489|83510.9|83485.9|23
1622174290000|2021-05-28 03:58:10|83511.4|83486.4|83504|83479|83511.4|83486.4|83501.3|83476.3|21
1622174300000|2021-05-28 03:58:20|83503.1|83478.1|83521.8|83471.8|83521.8|83480.6|83503.1|83469.2|11
1622174310000|2021-05-28 03:58:30|83519.7|83469.7|83523.2|83473.2|83524.3|83474.3|83519.7|83469.7|26
1622174320000|2021-05-28 03:58:40|83523|83473|83513|83488|83524.3|83489.9|83513|83472.8|9
1622174330000|2021-05-28 03:58:50|83514.3|83489.3|83511.5|83486.5|83515.3|83490.3|83511.4|83486.4|11
1622174340000|2021-05-28 03:59:00|83513.8|83488.8|83514.7|83489.7|83514.7|83489.7|83511.6|83486.6|19
1622174350000|2021-05-28 03:59:10|83511.9|83486.9|83511|83486|83513.9|83488.9|83510|83485|15
1622174360000|2021-05-28 03:59:20|83511.2|83486.2|83508.3|83483.3|83511.3|83486.3|83508.3|83483.3|6
1622174370000|2021-05-28 03:59:30|83509.8|83484.8|83511.6|83486.6|83512.4|83487.4|83504.5|83479.5|19
1622174380000|2021-05-28 03:59:40|83512.3|83487.3|83511.4|83486.4|83512.3|83487.3|83510|83485|28
1622174390000|2021-05-28 03:59:50|83511.7|83486.7|83515.8|83490.8|83516.7|83491.7|83511.7|83486.7|48
1622174400000|2021-05-28 04:00:00|83515.9|83490.9|83521.5|83471.5|83524.5|83492.1|83507.7|83470.9|49
1622174410000|2021-05-28 04:00:10|83521|83471|83509.8|83484.8|83522.7|83486.1|83509.1|83471|19
1622174420000|2021-05-28 04:00:20|83509.6|83484.6|83507.9|83482.9|83511.2|83486.2|83505.8|83480.8|18
1622174430000|2021-05-28 04:00:30|83507.2|83482.2|83512.8|83487.8|83513.5|83488.5|83507.2|83482.2|12
1622174440000|2021-05-28 04:00:40|83512.4|83487.4|83513.8|83488.8|83514|83489|83511.7|83486.7|12
1622174450000|2021-05-28 04:00:50|83514.6|83489.6|83508.5|83483.5|83515.1|83490.1|83507.2|83482.2|8
1622174460000|2021-05-28 04:01:00|83508.7|83483.7|83524.4|83474.4|83524.4|83484.7|83507.6|83471.7|20
1622174470000|2021-05-28 04:01:10|83524.3|83474.3|83521.5|83471.5|83524.3|83474.3|83516.7|83466.7|8
1622174480000|2021-05-28 04:01:20|83520.3|83470.3|83521.3|83471.3|83521.4|83471.4|83520.3|83470.3|17
1622174490000|2021-05-28 04:01:30|83512|83487|83512.9|83487.9|83512.9|83487.9|83510.9|83485.9|25
1622174500000|2021-05-28 04:01:40|83513.1|83488.1|83512.5|83487.5|83515.6|83490.6|83511.8|83486.8|16
1622174510000|2021-05-28 04:01:50|83509.9|83484.9|83516.3|83491.3|83527.1|83491.3|83509.9|83472.9|19
1622174520000|2021-05-28 04:02:00|83515.9|83490.9|83522.7|83472.7|83522.7|83491.9|83515.3|83471.7|13
1622174530000|2021-05-28 04:02:10|83523.2|83473.2|83518|83493|83527.2|83493|83518|83473.2|24
1622174540000|2021-05-28 04:02:20|83517.4|83492.4|83516.8|83491.8|83517.4|83492.4|83516.8|83491.8|5
1622174550000|2021-05-28 04:02:30|83516|83491|83517.7|83492.7|83520|83495|83516|83491|24
1622174560000|2021-05-28 04:02:40|83516.9|83491.9|83517.4|83467.4|83525.2|83491.9|83512|83467.4|15
1622174570000|2021-05-28 04:02:50|83518.6|83468.6|83525.4|83475.4|83525.7|83475.7|83518.6|83468.6|25
1622174580000|2021-05-28 04:03:00|83524.8|83474.8|83522.1|83472.1|83525.3|83475.3|83522.1|83472.1|11
1622174590000|2021-05-28 04:03:10|83522.8|83472.8|83517.2|83492.2|83525.2|83492.2|83516|83472.8|18
1622174600000|2021-05-28 04:03:20|83517.8|83492.8|83518.2|83493.2|83518.2|83493.2|83516.8|83491.8|15
1622174610000|2021-05-28 04:03:30|83517.6|83492.6|83513.9|83488.9|83518.5|83493.5|83513.9|83488.9|31
1622174620000|2021-05-28 04:03:40|83514|83489|83515.8|83490.8|83516.7|83491.7|83513.7|83488.7|21
1622174630000|2021-05-28 04:03:50|83515.7|83490.7|83510.4|83485.4|83516.1|83491.1|83507.2|83482.2|39
1622174640000|2021-05-28 04:04:00|83510.2|83485.2|83514.1|83489.1|83514.1|83489.1|83509.7|83484.7|12
1622174650000|2021-05-28 04:04:10|83514|83489|83512.6|83487.6|83515|83490|83511.5|83486.5|11
1622174660000|2021-05-28 04:04:20|83511.3|83486.3|83513.1|83488.1|83513.5|83488.5|83511.3|83486.3|15
1622174670000|2021-05-28 04:04:30|83513|83488|83508.9|83483.9|83513.4|83488.4|83505.1|83480.1|28
1622174680000|2021-05-28 04:04:40|83509.1|83484.1|83510.3|83485.3|83510.7|83485.7|83509.1|83484.1|12
1622174690000|2021-05-28 04:04:50|83510.2|83485.2|83510.1|83485.1|83510.8|83485.8|83510.1|83485.1|8
1622174700000|2021-05-28 04:05:00|83509.9|83484.9|83510.9|83485.9|83511|83486|83506|83481|16
1622174710000|2021-05-28 04:05:10|83511.5|83486.5|83509.7|83484.7|83511.7|83486.7|83509.6|83484.6|8
1622174720000|2021-05-28 04:05:20|83508.9|83483.9|83507.8|83482.8|83511.2|83486.2|83504.4|83479.4|24
1622174730000|2021-05-28 04:05:30|83508.2|83483.2|83520.4|83470.4|83521.1|83483.2|83508.2|83469.1|10
1622174740000|2021-05-28 04:05:40|83508.2|83483.2|83516.7|83466.7|83518.1|83484.3|83502|83466.7|19
1622174750000|2021-05-28 04:05:50|83515.7|83465.7|83510.9|83485.9|83518.4|83485.9|83510.8|83465.7|20
1622174760000|2021-05-28 04:06:00|83511.1|83486.1|83510.4|83485.4|83513.7|83488.7|83509.5|83484.5|31
1622174770000|2021-05-28 04:06:10|83512.1|83487.1|83511.9|83486.9|83514|83489|83511.1|83486.1|23
1622174780000|2021-05-28 04:06:20|83512.5|83487.5|83510.1|83485.1|83512.5|83487.5|83509.3|83484.3|18
1622174790000|2021-05-28 04:06:30|83510.5|83485.5|83518|83468|83520.9|83486.5|83505.2|83468|33
1622174800000|2021-05-28 04:06:40|83518.1|83468.1|83517.3|83467.3|83520.1|83470.1|83516.5|83466.5|32
1622174810000|2021-05-28 04:06:50|83515.4|83465.4|83515.7|83465.7|83517.4|83467.4|83512.9|83462.9|29
1622174820000|2021-05-28 04:07:00|83515.8|83465.8|83515.8|83465.8|83517|83467|83511.6|83461.6|26
1622174830000|2021-05-28 04:07:10|83516|83466|83514.4|83464.4|83516.2|83466.2|83511.4|83461.4|18
1622174840000|2021-05-28 04:07:20|83506.3|83481.3|83509.2|83459.2|83511.1|83481.3|83496.1|83458.4|28
1622174850000|2021-05-28 04:07:30|83509|83459|83510.8|83460.8|83511.6|83461.6|83507.9|83457.9|21
1622174860000|2021-05-28 04:07:40|83510.6|83460.6|83506.8|83456.8|83511.9|83461.9|83506.8|83456.8|26
1622174870000|2021-05-28 04:07:50|83506.5|83456.5|83498.7|83473.7|83508.2|83474.7|83498.7|83456.2|14
1622174880000|2021-05-28 04:08:00|83498.3|83473.3|83503.8|83453.8|83509.4|83473.8|83497.9|83453.8|10
1622174890000|2021-05-28 04:08:10|83503.5|83453.5|83508.9|83458.9|83508.9|83458.9|83503.5|83453.5|7
1622174900000|2021-05-28 04:08:20|83511|83461|83505.5|83455.5|83511|83473.4|83498.4|83454.6|11
1622174910000|2021-05-28 04:08:30|83506|83456|83497.2|83472.2|83507.3|83472.2|83497.2|83455.9|10
1622174920000|2021-05-28 04:08:40|83497.6|83472.6|83497|83472|83497.6|83472.6|83497|83472|8
1622174930000|2021-05-28 04:08:50|83497.3|83472.3|83499.2|83474.2|83499.4|83474.4|83496.6|83471.6|23
1622174940000|2021-05-28 04:09:00|83499.8|83474.8|83498.5|83473.5|83499.9|83474.9|83496.4|83471.4|10
1622174950000|2021-05-28 04:09:10|83498.6|83473.6|83491.8|83466.8|83498.6|83473.6|83490.1|83465.1|17
1622174960000|2021-05-28 04:09:20|83492.9|83467.9|83494.5|83469.5|83494.6|83469.6|83492.4|83467.4|16
1622174970000|2021-05-28 04:09:30|83494.6|83469.6|83499.1|83474.1|83499.5|83474.5|83494|83469|20
1622174980000|2021-05-28 04:09:40|83497.8|83472.8|83499.5|83474.5|83500.7|83475.7|83497.8|83472.8|22
1622174990000|2021-05-28 04:09:50|83499.4|83474.4|83507.4|83457.4|83507.6|83475.1|83497.8|83454.9|19
1622175000000|2021-05-28 04:10:00|83507.6|83457.6|83507.1|83457.1|83508.5|83475|83490.8|83454|44
1622175010000|2021-05-28 04:10:10|83507.7|83457.7|83497.8|83472.8|83510.2|83472.9|83497.8|83456.5|30
1622175020000|2021-05-28 04:10:20|83497.9|83472.9|83492.6|83467.6|83498.4|83473.4|83491|83466|27
1622175030000|2021-05-28 04:10:30|83492.4|83467.4|83494.7|83469.7|83494.7|83469.7|83492.3|83467.3|21
1622175040000|2021-05-28 04:10:40|83494.6|83469.6|83497.5|83472.5|83498.1|83473.1|83494.1|83469.1|18
1622175050000|2021-05-28 04:10:50|83497.6|83472.6|83493|83468|83497.6|83472.6|83493|83468|17
1622175060000|2021-05-28 04:11:00|83494.4|83469.4|83503.4|83453.4|83503.4|83473.7|83494.4|83453.4|36
1622175070000|2021-05-28 04:11:10|83508|83458|83506.6|83456.6|83508.7|83472.2|83494|83456.6|20
1622175080000|2021-05-28 04:11:20|83508.6|83458.6|83503.4|83453.4|83509|83459|83502.4|83452.4|32
1622175090000|2021-05-28 04:11:30|83503.8|83453.8|83506.9|83456.9|83506.9|83456.9|83501.4|83451.4|28
1622175100000|2021-05-28 04:11:40|83504.4|83454.4|83507.6|83457.6|83508.4|83458.4|83504.4|83454.4|13
1622175110000|2021-05-28 04:11:50|83507.3|83457.3|83497|83472|83508.3|83474|83496.6|83456.5|12
1622175120000|2021-05-28 04:12:00|83497.4|83472.4|83491.5|83466.5|83498.4|83473.4|83491.5|83466.5|14
1622175130000|2021-05-28 04:12:10|83495.9|83470.9|83501.3|83476.3|83502|83477|83495.9|83470.9|21
1622175140000|2021-05-28 04:12:20|83501.6|83476.6|83496.1|83471.1|83501.6|83476.6|83495.3|83470.3|29
1622175150000|2021-05-28 04:12:30|83496.7|83471.7|83493|83468|83497.6|83472.6|83490|83465|10
1622175160000|2021-05-28 04:12:40|83491.9|83466.9|83493.3|83468.3|83494.7|83469.7|83491.9|83466.9|13
1622175170000|2021-05-28 04:12:50|83493.4|83468.4|83494.2|83469.2|83495.2|83470.2|83492.4|83467.4|17
1622175180000|2021-05-28 04:13:00|83494.3|83469.3|83494.9|83469.9|83499.1|83474.1|83493.9|83468.9|15
1622175190000|2021-05-28 04:13:10|83495.4|83470.4|83496.9|83471.9|83497.5|83472.5|83495.4|83470.4|16
1622175200000|2021-05-28 04:13:20|83497.1|83472.1|83496.3|83471.3|83497.7|83472.7|83496.2|83471.2|19
1622175210000|2021-05-28 04:13:30|83496.1|83471.1|83490.8|83465.8|83496.3|83471.3|83488.6|83463.6|17
1622175220000|2021-05-28 04:13:40|83489.9|83464.9|83504.7|83454.7|83505.5|83465.2|83488.6|83453.6|8
1622175230000|2021-05-28 04:13:50|83494.4|83469.4|83493.8|83468.8|83494.5|83469.5|83493.4|83468.4|15
1622175240000|2021-05-28 04:14:00|83496.5|83471.5|83496.4|83471.4|83497.8|83472.8|83492.3|83467.3|24
1622175250000|2021-05-28 04:14:10|83497.6|83472.6|83496.5|83471.5|83497.6|83472.6|83495.4|83470.4|16
1622175260000|2021-05-28 04:14:20|83496.8|83471.8|83493.1|83468.1|83497|83472|83492.5|83467.5|14
1622175270000|2021-05-28 04:14:30|83493.3|83468.3|83490.3|83465.3|83494.7|83469.7|83489.3|83464.3|24
1622175280000|2021-05-28 04:14:40|83489.3|83464.3|83492.2|83467.2|83492.6|83467.6|83489.3|83464.3|21
1622175290000|2021-05-28 04:14:50|83491.6|83466.6|83496.1|83471.1|83496.3|83471.3|83491.6|83466.6|11
1622175300000|2021-05-28 04:15:00|83496.2|83471.2|83496.9|83471.9|83497.4|83472.4|83494|83469|27
1622175310000|2021-05-28 04:15:10|83497.2|83472.2|83493.4|83468.4|83497.6|83472.6|83493.4|83468.4|19
1622175320000|2021-05-28 04:15:20|83493.2|83468.2|83495.6|83470.6|83504.9|83470.6|83491.9|83446.4|25
1622175330000|2021-05-28 04:15:30|83495.7|83470.7|83493.8|83468.8|83496|83471|83493.8|83468.8|16
1622175340000|2021-05-28 04:15:40|83493.2|83468.2|83494.8|83469.8|83495.1|83470.1|83493.2|83468.2|17
1622175350000|2021-05-28 04:15:50|83497.2|83472.2|83497.4|83472.4|83497.8|83472.8|83494.2|83469.2|21
1622175360000|2021-05-28 04:16:00|83498.1|83473.1|83498.3|83473.3|83498.3|83473.3|83496.2|83471.2|25
1622175370000|2021-05-28 04:16:10|83498.4|83473.4|83493.9|83468.9|83498.4|83473.4|83490|83465|19
1622175380000|2021-05-28 04:16:20|83495.8|83470.8|83494.3|83469.3|83497|83472|83493.3|83468.3|26
1622175390000|2021-05-28 04:16:30|83494.2|83469.2|83494.6|83469.6|83496.1|83471.1|83494.2|83469.2|12
1622175400000|2021-05-28 04:16:40|83494.3|83469.3|83497.2|83472.2|83498.7|83473.7|83489.1|83464.1|21
1622175410000|2021-05-28 04:16:50|83497.3|83472.3|83497.8|83472.8|83498.6|83473.6|83496.8|83471.8|12
1622175420000|2021-05-28 04:17:00|83496.2|83471.2|83490.5|83465.5|83497.1|83472.1|83490.5|83465.5|8
1622175430000|2021-05-28 04:17:10|83489.8|83464.8|83493.5|83468.5|83493.9|83468.9|83489.8|83464.8|16
1622175440000|2021-05-28 04:17:20|83493.3|83468.3|83495.2|83470.2|83495.3|83470.3|83492|83467|28
1622175450000|2021-05-28 04:17:30|83494.8|83469.8|83494.4|83469.4|83495.5|83470.5|83490.9|83465.9|27
1622175460000|2021-05-28 04:17:40|83497.4|83472.4|83497.6|83472.6|83497.9|83472.9|83496.4|83471.4|17
1622175470000|2021-05-28 04:17:50|83497|83472|83493.7|83468.7|83497.3|83472.3|83493.7|83468.7|27
1622175480000|2021-05-28 04:18:00|83495.2|83470.2|83497.1|83472.1|83498.9|83473.9|83495.2|83470.2|22
1622175490000|2021-05-28 04:18:10|83497.2|83472.2|83491.9|83466.9|83497.8|83472.8|83490.9|83465.9|29
1622175500000|2021-05-28 04:18:20|83492.2|83467.2|83493.1|83468.1|83494.3|83469.3|83491.7|83466.7|20
1622175510000|2021-05-28 04:18:30|83493.4|83468.4|83497.5|83472.5|83497.7|83472.7|83492.4|83467.4|20
1622175520000|2021-05-28 04:18:40|83497.9|83472.9|83496.1|83471.1|83498.1|83473.1|83496.1|83471.1|5
1622175530000|2021-05-28 04:18:50|83495.9|83470.9|83496.9|83471.9|83498.6|83473.6|83495.9|83470.9|24
1622175540000|2021-05-28 04:19:00|83496.7|83471.7|83492.4|83467.4|83496.7|83471.7|83490.7|83465.7|22
1622175550000|2021-05-28 04:19:10|83492.5|83467.5|83505.4|83455.4|83505.4|83467.8|83490.8|83453.8|13
1622175560000|2021-05-28 04:19:20|83505.5|83455.5|83506.1|83456.1|83506.5|83456.5|83504.6|83454.6|21
1622175570000|2021-05-28 04:19:30|83498.7|83473.7|83497.7|83472.7|83499.6|83474.6|83497.7|83472.7|8
1622175580000|2021-05-28 04:19:40|83498.6|83473.6|83499.4|83474.4|83499.4|83474.4|83497.7|83472.7|8
1622175590000|2021-05-28 04:19:50|83499|83474|83493.1|83468.1|83499.7|83474.7|83491.6|83466.6|16
1622175600000|2021-05-28 04:20:00|83493.7|83468.7|83497.9|83472.9|83497.9|83472.9|83493.7|83468.7|16
1622175610000|2021-05-28 04:20:10|83498.3|83473.3|83506.5|83456.5|83507.9|83473.3|83491.6|83453.3|22
1622175620000|2021-05-28 04:20:20|83495.3|83470.3|83492.6|83467.6|83495.5|83470.5|83492.6|83467.6|22
1622175630000|2021-05-28 04:20:30|83493.2|83468.2|83494|83469|83495.4|83470.4|83492.4|83467.4|21
1622175640000|2021-05-28 04:20:40|83493.9|83468.9|83498|83473|83499.3|83474.3|83493.9|83468.9|25
1622175650000|2021-05-28 04:20:50|83498.4|83473.4|83497.8|83472.8|83499.6|83474.6|83497|83472|23
1622175660000|2021-05-28 04:21:00|83497.5|83472.5|83509.3|83459.3|83509.3|83473.5|83493.4|83458.5|12
1622175670000|2021-05-28 04:21:10|83509.4|83459.4|83507.7|83457.7|83509.4|83459.4|83504.2|83454.2|29
1622175680000|2021-05-28 04:21:20|83508.6|83458.6|83495.5|83470.5|83508.9|83472.1|83494.4|83458.3|16
1622175690000|2021-05-28 04:21:30|83494.1|83469.1|83493.2|83468.2|83494.7|83469.7|83487.5|83462.5|8
1622175700000|2021-05-28 04:21:40|83494|83469|83495.5|83470.5|83495.5|83470.5|83492.9|83467.9|9
1622175710000|2021-05-28 04:21:50|83496|83471|83490.8|83465.8|83504|83471.8|83487.1|83453|25
1622175720000|2021-05-28 04:22:00|83492|83467|83491.9|83466.9|83493.8|83468.8|83490.3|83465.3|23
1622175730000|2021-05-28 04:22:10|83492.3|83467.3|83489.3|83464.3|83493.1|83468.1|83486.9|83461.9|12
1622175740000|2021-05-28 04:22:20|83489.5|83464.5|83495|83470|83495|83470|83489.2|83464.2|10
1622175750000|2021-05-28 04:22:30|83494.8|83469.8|83495.9|83470.9|83496.3|83471.3|83494.7|83469.7|5
1622175760000|2021-05-28 04:22:40|83496|83471|83495.4|83470.4|83496.7|83471.7|83494.4|83469.4|11
1622175770000|2021-05-28 04:22:50|83495.7|83470.7|83505.6|83455.6|83505.9|83472.8|83493.9|83453.2|18
1622175780000|2021-05-28 04:23:00|83507|83457|83505.1|83455.1|83507.5|83471.3|83489.6|83453|23
1622175790000|2021-05-28 04:23:10|83505.4|83455.4|83503.3|83453.3|83505.4|83455.4|83503.2|83453.2|6
1622175800000|2021-05-28 04:23:20|83499.2|83449.2|83495.8|83470.8|83501|83473.7|83491.5|83449.2|16
1622175810000|2021-05-28 04:23:30|83497.9|83472.9|83512|83462|83513.2|83473.4|83494.9|83457.9|24
1622175820000|2021-05-28 04:23:40|83511.6|83461.6|83511.6|83461.6|83513.8|83477.8|83499.6|83460.9|30
1622175830000|2021-05-28 04:23:50|83512|83462|83513.2|83463.2|83513.5|83463.5|83511|83461|20
1622175840000|2021-05-28 04:24:00|83514.1|83464.1|83510.5|83460.5|83514.1|83464.1|83507.4|83457.4|26
1622175850000|2021-05-28 04:24:10|83510.3|83460.3|83501|83476|83510.3|83479.2|83501|83459.2|29
1622175860000|2021-05-28 04:24:20|83500.8|83475.8|83498.3|83473.3|83513.3|83476|83498.3|83454.4|29
1622175870000|2021-05-28 04:24:30|83498.5|83473.5|83498.9|83473.9|83500.3|83475.3|83497.6|83472.6|21
1622175880000|2021-05-28 04:24:40|83499.6|83474.6|83498.3|83473.3|83500.1|83475.1|83496.2|83471.2|20
1622175890000|2021-05-28 04:24:50|83498.7|83473.7|83500.5|83475.5|83502.1|83477.1|83498.7|83473.7|11
1622175900000|2021-05-28 04:25:00|83500.8|83475.8|83501.3|83476.3|83501.9|83476.9|83500.5|83475.5|16
1622175910000|2021-05-28 04:25:10|83501.8|83476.8|83509.9|83459.9|83510.8|83476.8|83497.6|83454.9|11
1622175920000|2021-05-28 04:25:20|83510.5|83460.5|83500.9|83475.9|83511.1|83475.9|83497.2|83458|24
1622175930000|2021-05-28 04:25:30|83510.9|83460.9|83513.3|83463.3|83513.3|83463.3|83510.9|83460.9|16
1622175940000|2021-05-28 04:25:40|83513.8|83463.8|83500.4|83475.4|83515.7|83476.8|83500.4|83459.3|24
1622175950000|2021-05-28 04:25:50|83500.5|83475.5|83513.9|83463.9|83514.3|83475.6|83500|83460.9|15
1622175960000|2021-05-28 04:26:00|83513.8|83463.8|83514|83464|83514.3|83475.7|83499.7|83462.2|28
1622175970000|2021-05-28 04:26:10|83514.1|83464.1|83506.2|83481.2|83515.6|83481.8|83503.5|83463.7|35
1622175980000|2021-05-28 04:26:20|83506|83481|83501.3|83476.3|83508.4|83483.4|83498.8|83473.8|23
1622175990000|2021-05-28 04:26:30|83501.6|83476.6|83501.2|83476.2|83502.5|83477.5|83500.2|83475.2|24
1622176000000|2021-05-28 04:26:40|83501.5|83476.5|83499.5|83474.5|83514.4|83476.6|83499.5|83462.1|9
1622176010000|2021-05-28 04:26:50|83500.7|83475.7|83500.9|83475.9|83501.6|83476.6|83500.1|83475.1|18
1622176020000|2021-05-28 04:27:00|83501.5|83476.5|83504.6|83479.6|83505.8|83480.8|83501|83476|18
1622176030000|2021-05-28 04:27:10|83506|83481|83518.8|83468.8|83519.4|83482.6|83504.5|83465.1|29
1622176040000|2021-05-28 04:27:20|83518.2|83468.2|83505|83480|83519.2|83480.5|83504.5|83468.2|12
1622176050000|2021-05-28 04:27:30|83505.6|83480.6|83514.2|83464.2|83515.1|83480.7|83500.6|83461.5|28
1622176060000|2021-05-28 04:27:40|83516|83466|83499.7|83474.7|83516.5|83479|83497|83459.6|30
1622176070000|2021-05-28 04:27:50|83499.9|83474.9|83499.4|83474.4|83503.3|83478.3|83498.2|83473.2|19
1622176080000|2021-05-28 04:28:00|83499.8|83474.8|83499.4|83474.4|83501.3|83476.3|83498.5|83473.5|28
1622176090000|2021-05-28 04:28:10|83499.5|83474.5|83500.4|83475.4|83500.7|83475.7|83497.2|83472.2|18
1622176100000|2021-05-28 04:28:20|83500.7|83475.7|83504.3|83479.3|83504.3|83479.3|83500.7|83475.7|19
1622176110000|2021-05-28 04:28:30|83504.2|83479.2|83505.2|83480.2|83505.2|83480.2|83504.2|83479.2|8
1622176120000|2021-05-28 04:28:40|83506.2|83481.2|83500.2|83475.2|83506.2|83481.2|83500|83475|17
1622176130000|2021-05-28 04:28:50|83501.6|83476.6|83502.4|83477.4|83502.6|83477.6|83500.2|83475.2|13
1622176140000|2021-05-28 04:29:00|83502.7|83477.7|83502.7|83477.7|83502.9|83477.9|83500.1|83475.1|20
1622176150000|2021-05-28 04:29:10|83502.5|83477.5|83506.5|83481.5|83507.9|83482.9|83501|83476|24
1622176160000|2021-05-28 04:29:20|83507.1|83482.1|83505.9|83480.9|83507.2|83482.2|83505.4|83480.4|11
1622176170000|2021-05-28 04:29:30|83505.5|83480.5|83503.9|83478.9|83506.1|83481.1|83502.5|83477.5|15
1622176180000|2021-05-28 04:29:40|83503.8|83478.8|83501.9|83476.9|83504|83479|83500.3|83475.3|44
1622176190000|2021-05-28 04:29:50|83502|83477|83505|83480|83505|83480|83502|83477|13
1622176200000|2021-05-28 04:30:00|83505.2|83480.2|83505.7|83480.7|83505.7|83480.7|83500.5|83475.5|24
1622176210000|2021-05-28 04:30:10|83505.9|83480.9|83506.3|83481.3|83506.6|83481.6|83504.7|83479.7|26
1622176220000|2021-05-28 04:30:20|83506.2|83481.2|83506.1|83481.1|83506.5|83481.5|83505.3|83480.3|16
1622176230000|2021-05-28 04:30:30|83505.9|83480.9|83502.5|83477.5|83514.6|83480.9|83501.3|83462.6|14
1622176240000|2021-05-28 04:30:40|83502.6|83477.6|83504.3|83479.3|83504.4|83479.4|83501.9|83476.9|26
1622176250000|2021-05-28 04:30:50|83504.9|83479.9|83502.6|83477.6|83505.1|83480.1|83501.3|83476.3|9
1622176260000|2021-05-28 04:31:00|83502.9|83477.9|83505.2|83480.2|83506.6|83481.6|83502.6|83477.6|25
1622176270000|2021-05-28 04:31:10|83505.1|83480.1|83505.1|83480.1|83505.9|83480.9|83505.1|83480.1|10
1622176280000|2021-05-28 04:31:20|83505.8|83480.8|83515.3|83465.3|83515.3|83480.8|83500.8|83461.8|18
1622176290000|2021-05-28 04:31:30|83515.8|83465.8|83503.3|83478.3|83516.3|83479.6|83503.3|83465.1|19
1622176300000|2021-05-28 04:31:40|83503.1|83478.1|83502.1|83477.1|83504.3|83479.3|83500.5|83475.5|13
1622176310000|2021-05-28 04:31:50|83514|83464|83505.2|83480.2|83515.1|83480.2|83504.8|83464|8
1622176320000|2021-05-28 04:32:00|83505.6|83480.6|83505.1|83480.1|83505.8|83480.8|83503.9|83478.9|14
1622176330000|2021-05-28 04:32:10|83505.8|83480.8|83505.9|83480.9|83506.1|83481.1|83504.5|83479.5|10
1622176340000|2021-05-28 04:32:20|83505.7|83480.7|83513.4|83463.4|83513.4|83481.2|83498.1|83463|15
1622176350000|2021-05-28 04:32:30|83513.9|83463.9|83504.7|83479.7|83513.9|83479.8|83502|83463.9|16
1622176360000|2021-05-28 04:32:40|83505|83480|83503.8|83478.8|83505|83480|83503|83478|6
1622176370000|2021-05-28 04:32:50|83504.2|83479.2|83505.8|83480.8|83505.8|83480.8|83504|83479|16
1622176380000|2021-05-28 04:33:00|83506|83481|83516.4|83466.4|83516.4|83481.6|83504.9|83465|14
1622176390000|2021-05-28 04:33:10|83515.9|83465.9|83514.3|83464.3|83517|83467|83511.7|83461.7|12
1622176400000|2021-05-28 04:33:20|83512.3|83462.3|83512.8|83462.8|83512.8|83475.8|83499.3|83457.5|28
1622176410000|2021-05-28 04:33:30|83513.3|83463.3|83511.8|83461.8|83513.4|83463.4|83511.5|83461.5|18
1622176420000|2021-05-28 04:33:40|83511.7|83461.7|83510.8|83460.8|83511.7|83461.7|83509.6|83459.6|11
1622176430000|2021-05-28 04:33:50|83498.9|83473.9|83501.2|83476.2|83502.5|83477.5|83498.9|83473.9|22
1622176440000|2021-05-28 04:34:00|83500.1|83475.1|83503.8|83478.8|83504.3|83479.3|83499.7|83474.7|17
1622176450000|2021-05-28 04:34:10|83503.6|83478.6|83503|83478|83506.4|83481.4|83502.4|83477.4|23
1622176460000|2021-05-28 04:34:20|83502.8|83477.8|83516|83466|83517.7|83479.4|83502.8|83465.4|13
1622176470000|2021-05-28 04:34:30|83516.2|83466.2|83514.4|83464.4|83517.1|83467.1|83512.9|83462.9|16
1622176480000|2021-05-28 04:34:40|83513.7|83463.7|83505.7|83480.7|83515.8|83482.1|83505.7|83463.7|20
1622176490000|2021-05-28 04:34:50|83506|83481|83504.9|83479.9|83506|83481|83502.6|83477.6|9
1622176500000|2021-05-28 04:35:00|83504.7|83479.7|83504.6|83479.6|83506.6|83481.6|83504.1|83479.1|21
1622176510000|2021-05-28 04:35:10|83502.6|83477.6|83499.4|83474.4|83502.9|83477.9|83497.7|83472.7|20
1622176520000|2021-05-28 04:35:20|83499.3|83474.3|83512.3|83462.3|83513.2|83474.3|83498.1|83460.5|20
1622176530000|2021-05-28 04:35:30|83511.9|83461.9|83512.7|83462.7|83513.6|83463.6|83511.5|83461.5|13
1622176540000|2021-05-28 04:35:40|83504.2|83479.2|83512.3|83462.3|83514.9|83481.1|83500.6|83462.3|16
1622176550000|2021-05-28 04:35:50|83513.6|83463.6|83511.4|83461.4|83515.7|83465.7|83511.2|83461.2|11
1622176560000|2021-05-28 04:36:00|83512.4|83462.4|83515.2|83465.2|83515.4|83465.4|83511.3|83461.3|21
1622176570000|2021-05-28 04:36:10|83512.6|83462.6|83504.6|83479.6|83513.6|83482.5|83503.6|83462|27
1622176580000|2021-05-28 04:36:20|83504.7|83479.7|83505.3|83480.3|83505.5|83480.5|83504.7|83479.7|4
1622176590000|2021-05-28 04:36:30|83505.6|83480.6|83503.9|83478.9|83505.9|83480.9|83502|83477|16
1622176600000|2021-05-28 04:36:40|83503.7|83478.7|83502.2|83477.2|83504.3|83479.3|83501.6|83476.6|23
1622176610000|2021-05-28 04:36:50|83502.7|83477.7|83501.7|83476.7|83503|83478|83500.1|83475.1|19
1622176620000|2021-05-28 04:37:00|83501.6|83476.6|83501.7|83476.7|83502.3|83477.3|83501|83476|18
1622176630000|2021-05-28 04:37:10|83504.3|83479.3|83500|83475|83504.3|83479.3|83500|83475|13
1622176640000|2021-05-28 04:37:20|83501.1|83476.1|83502|83477|83502.8|83477.8|83501.1|83476.1|19
1622176650000|2021-05-28 04:37:30|83502.4|83477.4|83497.2|83472.2|83502.4|83477.4|83497.2|83472.2|12
1622176660000|2021-05-28 04:37:40|83498.9|83473.9|83500.1|83475.1|83500.7|83475.7|83498.9|83473.9|10
1622176670000|2021-05-28 04:37:50|83501.1|83476.1|83502.6|83477.6|83503.5|83478.5|83495.3|83470.3|24
1622176680000|2021-05-28 04:38:00|83503.2|83478.2|83512.5|83462.5|83512.5|83480.2|83500.7|83462.5|26
1622176690000|2021-05-28 04:38:10|83516.2|83466.2|83517.5|83467.5|83518.6|83468.6|83515.7|83465.7|32
1622176700000|2021-05-28 04:38:20|83517.4|83467.4|83516.1|83466.1|83518.3|83468.3|83514.9|83464.9|25
1622176710000|2021-05-28 04:38:30|83516.2|83466.2|83517.4|83467.4|83517.4|83467.4|83515.3|83465.3|18
1622176720000|2021-05-28 04:38:40|83517.6|83467.6|83517.5|83467.5|83519.2|83469.2|83516.6|83466.6|15
1622176730000|2021-05-28 04:38:50|83517.6|83467.6|83517.7|83467.7|83518.6|83468.6|83516.4|83466.4|18
1622176740000|2021-05-28 04:39:00|83517.6|83467.6|83508.3|83483.3|83518|83483.5|83507.1|83467.6|19
1622176750000|2021-05-28 04:39:10|83507.6|83482.6|83505.6|83480.6|83508.6|83483.6|83505.6|83480.6|15
1622176760000|2021-05-28 04:39:20|83505.8|83480.8|83505.7|83480.7|83507.5|83482.5|83504.9|83479.9|17
1622176770000|2021-05-28 04:39:30|83506.8|83481.8|83517.7|83467.7|83519.8|83482.1|83506.8|83467.4|17
1622176780000|2021-05-28 04:39:40|83518.2|83468.2|83518.4|83468.4|83518.8|83468.8|83517.1|83467.1|22
1622176790000|2021-05-28 04:39:50|83519.1|83469.1|83508.2|83483.2|83519.6|83486.3|83507.8|83469.1|26
1622176800000|2021-05-28 04:40:00|83507.5|83482.5|83508.2|83483.2|83510.5|83485.5|83507.5|83482.5|21
1622176810000|2021-05-28 04:40:10|83508.6|83483.6|83509.2|83484.2|83509.6|83484.6|83506.6|83481.6|17
1622176820000|2021-05-28 04:40:20|83509.1|83484.1|83509.3|83484.3|83513.3|83488.3|83508|83483|15
1622176830000|2021-05-28 04:40:30|83508.9|83483.9|83511.3|83486.3|83511.9|83486.9|83508.9|83483.9|22
1622176840000|2021-05-28 04:40:40|83512.5|83487.5|83524.4|83474.4|83524.4|83490|83510.9|83472.5|13
1622176850000|2021-05-28 04:40:50|83525.3|83475.3|83510.4|83485.4|83525.7|83488.6|83510.4|83473.7|16
1622176860000|2021-05-28 04:41:00|83510.9|83485.9|83509.6|83484.6|83511.5|83486.5|83508.2|83483.2|17
1622176870000|2021-05-28 04:41:10|83509.7|83484.7|83511.1|83486.1|83511.1|83486.1|83507.7|83482.7|13
1622176880000|2021-05-28 04:41:20|83511|83486|83513.2|83488.2|83513.3|83488.3|83508.9|83483.9|15
1622176890000|2021-05-28 04:41:30|83516.3|83491.3|83514.1|83489.1|83516.3|83491.3|83511.3|83486.3|26
1622176900000|2021-05-28 04:41:40|83514.2|83489.2|83516.5|83491.5|83517.1|83492.1|83513.1|83488.1|26
1622176910000|2021-05-28 04:41:50|83514.9|83489.9|83515.5|83490.5|83515.5|83490.5|83514.4|83489.4|12
1622176920000|2021-05-28 04:42:00|83515.9|83490.9|83514.8|83489.8|83518.2|83493.2|83514.8|83489.8|24
1622176930000|2021-05-28 04:42:10|83512.7|83487.7|83517|83492|83517|83492|83512.6|83487.6|14
1622176940000|2021-05-28 04:42:20|83516.9|83491.9|83513.2|83488.2|83516.9|83491.9|83512.8|83487.8|15
1622176950000|2021-05-28 04:42:30|83510.9|83485.9|83514.9|83489.9|83515.5|83490.5|83510.9|83485.9|19
1622176960000|2021-05-28 04:42:40|83513.2|83488.2|83513.1|83488.1|83514.4|83489.4|83511.9|83486.9|15
1622176970000|2021-05-28 04:42:50|83512.3|83487.3|83517.2|83492.2|83517.7|83492.7|83512.3|83487.3|13
1622176980000|2021-05-28 04:43:00|83517.6|83492.6|83528.6|83478.6|83528.6|83492.8|83511.5|83476.8|21
1622176990000|2021-05-28 04:43:10|83529.3|83479.3|83517.8|83492.8|83529.5|83492.9|83515.1|83478.1|33
1622177000000|2021-05-28 04:43:20|83517.7|83492.7|83515.5|83490.5|83518.4|83493.4|83515.5|83490.5|17
1622177010000|2021-05-28 04:43:30|83516|83491|83520|83495|83520.7|83495.7|83516|83491|16
1622177020000|2021-05-28 04:43:40|83520.1|83495.1|83520.7|83495.7|83521.6|83496.6|83520.1|83495.1|24
1622177030000|2021-05-28 04:43:50|83520.3|83495.3|83516.5|83491.5|83521.5|83496.5|83516.1|83491.1|21
1622177040000|2021-05-28 04:44:00|83519.4|83494.4|83516.3|83491.3|83520.8|83495.8|83515.7|83490.7|20
1622177050000|2021-05-28 04:44:10|83516.9|83491.9|83516.8|83491.8|83519.1|83494.1|83516.3|83491.3|12
1622177060000|2021-05-28 04:44:20|83517.2|83492.2|83521.9|83496.9|83522.4|83497.4|83516|83491|18
1622177070000|2021-05-28 04:44:30|83521.8|83496.8|83524.3|83499.3|83526|83501|83520.7|83495.7|20
1622177080000|2021-05-28 04:44:40|83525|83500|83521.1|83496.1|83525|83500|83519.3|83494.3|21
1622177090000|2021-05-28 04:44:50|83519.2|83494.2|83517.5|83492.5|83519.4|83494.4|83516|83491|17
1622177100000|2021-05-28 04:45:00|83517.9|83492.9|83518.6|83493.6|83519|83494|83516.7|83491.7|14
1622177110000|2021-05-28 04:45:10|83516|83491|83516.4|83491.4|83516.7|83491.7|83514.5|83489.5|23
1622177120000|2021-05-28 04:45:20|83516.6|83491.6|83521.1|83496.1|83521.2|83496.2|83516.4|83491.4|26
1622177130000|2021-05-28 04:45:30|83520.9|83495.9|83521.3|83496.3|83521.3|83496.3|83519.2|83494.2|19
1622177140000|2021-05-28 04:45:40|83521.1|83496.1|83521.1|83496.1|83523.5|83498.5|83519.1|83494.1|19
1622177150000|2021-05-28 04:45:50|83521.8|83496.8|83518.2|83493.2|83521.9|83496.9|83516.1|83491.1|23
1622177160000|2021-05-28 04:46:00|83518.6|83493.6|83515.3|83490.3|83518.6|83493.6|83514.3|83489.3|29
1622177170000|2021-05-28 04:46:10|83515.2|83490.2|83520|83495|83520|83495|83515.2|83490.2|11
1622177180000|2021-05-28 04:46:20|83519.5|83494.5|83516.7|83491.7|83519.5|83494.5|83516.7|83491.7|22
1622177190000|2021-05-28 04:46:30|83516.6|83491.6|83519.9|83494.9|83520.1|83495.1|83516.6|83491.6|20
1622177200000|2021-05-28 04:46:40|83519.7|83494.7|83519.6|83494.6|83520|83495|83515.9|83490.9|19
1622177210000|2021-05-28 04:46:50|83519.2|83494.2|83517.2|83492.2|83529.2|83494.7|83517.2|83479.2|16
1622177220000|2021-05-28 04:47:00|83517.3|83492.3|83518.1|83493.1|83518.4|83493.4|83517.2|83492.2|19
1622177230000|2021-05-28 04:47:10|83518|83493|83520.9|83495.9|83520.9|83495.9|83517.6|83492.6|6
1622177240000|2021-05-28 04:47:20|83520.3|83495.3|83520.5|83495.5|83521.2|83496.2|83518.2|83493.2|24
1622177250000|2021-05-28 04:47:30|83520.8|83495.8|83522.2|83497.2|83523.4|83498.4|83519.8|83494.8|33
1622177260000|2021-05-28 04:47:40|83523.4|83498.4|83522.1|83497.1|83523.4|83498.4|83520.5|83495.5|9
1622177270000|2021-05-28 04:47:50|83522.6|83497.6|83519.8|83494.8|83522.7|83497.7|83519.1|83494.1|13
1622177280000|2021-05-28 04:48:00|83519.6|83494.6|83521.3|83496.3|83522.3|83497.3|83519.3|83494.3|9
1622177290000|2021-05-28 04:48:10|83521.7|83496.7|83523.3|83498.3|83523.3|83498.3|83521.6|83496.6|6
1622177300000|2021-05-28 04:48:20|83523|83498|83522.9|83497.9|83523|83498|83522|83497|21
1622177310000|2021-05-28 04:48:30|83519.4|83494.4|83519.2|83494.2|83530.2|83496.1|83514.9|83475.9|20
1622177320000|2021-05-28 04:48:40|83516.9|83491.9|83518.4|83493.4|83519|83494|83516.9|83491.9|5
1622177330000|2021-05-28 04:48:50|83518.3|83493.3|83517.8|83492.8|83518.3|83493.3|83515.4|83490.4|10
1622177340000|2021-05-28 04:49:00|83516.8|83491.8|83520.5|83495.5|83520.8|83495.8|83516.8|83491.8|5
1622177350000|2021-05-28 04:49:10|83519.6|83494.6|83523|83498|83523.5|83498.5|83519|83494|10
1622177360000|2021-05-28 04:49:20|83523.7|83498.7|83519.5|83494.5|83524.1|83499.1|83519.5|83494.5|13
1622177370000|2021-05-28 04:49:30|83520.8|83495.8|83532.8|83482.8|83534.8|83495.8|83520.8|83478.3|17
1622177380000|2021-05-28 04:49:40|83534.7|83484.7|83525.1|83500.1|83537.3|83500.2|83524.5|83482.6|24
1622177390000|2021-05-28 04:49:50|83526.4|83501.4|83524.3|83499.3|83526.4|83501.4|83523.6|83498.6|19
1622177400000|2021-05-28 04:50:00|83524.2|83499.2|83524|83499|83524.9|83499.9|83522.6|83497.6|20
1622177410000|2021-05-28 04:50:10|83523.9|83498.9|83527.7|83502.7|83528.2|83503.2|83523.7|83498.7|12
1622177420000|2021-05-28 04:50:20|83528.1|83503.1|83530.4|83505.4|83530.4|83505.4|83525.1|83500.1|24
1622177430000|2021-05-28 04:50:30|83527.9|83502.9|83525.7|83500.7|83528.4|83503.4|83525.2|83500.2|25
1622177440000|2021-05-28 04:50:40|83526|83501|83526.4|83501.4|83527.5|83502.5|83525.7|83500.7|14
1622177450000|2021-05-28 04:50:50|83526.8|83501.8|83526.4|83501.4|83527.3|83502.3|83525.5|83500.5|26
1622177460000|2021-05-28 04:51:00|83526.7|83501.7|83531.4|83506.4|83531.6|83506.6|83526.4|83501.4|22
1622177470000|2021-05-28 04:51:10|83529.5|83504.5|83539.8|83489.8|83541.7|83504.5|83528.6|83489.5|11
1622177480000|2021-05-28 04:51:20|83540.2|83490.2|83527.8|83502.8|83540.7|83503.4|83527.7|83489.4|17
1622177490000|2021-05-28 04:51:30|83528.2|83503.2|83527.8|83502.8|83528.3|83503.3|83526.6|83501.6|13
1622177500000|2021-05-28 04:51:40|83530.9|83505.9|83528.7|83503.7|83531.1|83506.1|83527.1|83502.1|21
1622177510000|2021-05-28 04:51:50|83529.7|83504.7|83531.4|83506.4|83531.4|83506.4|83529.2|83504.2|9
1622177520000|2021-05-28 04:52:00|83531.7|83506.7|83529.2|83504.2|83531.7|83506.7|83527.1|83502.1|30
1622177530000|2021-05-28 04:52:10|83528.6|83503.6|83525.7|83500.7|83529.3|83504.3|83525.7|83500.7|19
1622177540000|2021-05-28 04:52:20|83526|83501|83520.3|83495.3|83535.6|83501|83520.3|83483.3|28
1622177550000|2021-05-28 04:52:30|83521.3|83496.3|83518.4|83493.4|83521.3|83496.3|83516.8|83491.8|25
1622177560000|2021-05-28 04:52:40|83518.7|83493.7|83517.9|83492.9|83519.1|83494.1|83517.8|83492.8|7
1622177570000|2021-05-28 04:52:50|83518.7|83493.7|83515.5|83490.5|83519.1|83494.1|83515.1|83490.1|23
1622177580000|2021-05-28 04:53:00|83515.9|83490.9|83515.7|83490.7|83518|83493|83515.4|83490.4|15
1622177590000|2021-05-28 04:53:10|83515.1|83490.1|83515.7|83490.7|83516.4|83491.4|83515.1|83490.1|19
1622177600000|2021-05-28 04:53:20|83515.8|83490.8|83515.3|83490.3|83516.1|83491.1|83514.1|83489.1|16
1622177610000|2021-05-28 04:53:30|83515.2|83490.2|83514.8|83489.8|83515.2|83490.2|83514.1|83489.1|14
1622177620000|2021-05-28 04:53:40|83515.4|83490.4|83517.1|83492.1|83517.4|83492.4|83515.4|83490.4|15
1622177630000|2021-05-28 04:53:50|83517.4|83492.4|83517|83492|83517.6|83492.6|83513.3|83488.3|18
1622177640000|2021-05-28 04:54:00|83517.2|83492.2|83526.6|83476.6|83527.1|83493|83514.6|83476.1|21
1622177650000|2021-05-28 04:54:10|83527|83477|83515.6|83490.6|83527|83491|83512.6|83477|34
1622177660000|2021-05-28 04:54:20|83515.3|83490.3|83526.6|83476.6|83526.6|83490.3|83514.4|83476.6|10
1622177670000|2021-05-28 04:54:30|83527.6|83477.6|83517.5|83492.5|83528.1|83492.5|83516.7|83477.6|16
1622177680000|2021-05-28 04:54:40|83517.6|83492.6|83515.8|83490.8|83517.6|83492.6|83513.8|83488.8|24
1622177690000|2021-05-28 04:54:50|83516.1|83491.1|83514.1|83489.1|83517|83492|83513.6|83488.6|16
1622177700000|2021-05-28 04:55:00|83526.1|83476.1|83525.4|83475.4|83527|83477|83525.4|83475.4|22
1622177710000|2021-05-28 04:55:10|83525.2|83475.2|83526|83476|83527.1|83477.1|83525.2|83475.2|13
1622177720000|2021-05-28 04:55:20|83526.5|83476.5|83515.9|83490.9|83527.1|83490.9|83515.5|83475.9|12
1622177730000|2021-05-28 04:55:30|83515.7|83490.7|83523.3|83473.3|83523.3|83491.7|83509.8|83471.7|26
1622177740000|2021-05-28 04:55:40|83521.8|83471.8|83522.4|83472.4|83523.4|83486.1|83509.3|83471.8|21
1622177750000|2021-05-28 04:55:50|83522.1|83472.1|83509.7|83484.7|83523.1|83485.6|83508.3|83470.8|24
1622177760000|2021-05-28 04:56:00|83509.6|83484.6|83512.5|83487.5|83512.5|83487.5|83509.3|83484.3|18
1622177770000|2021-05-28 04:56:10|83512.3|83487.3|83512.5|83487.5|83512.5|83487.5|83512.1|83487.1|5
1622177780000|2021-05-28 04:56:20|83512.4|83487.4|83510.8|83485.8|83512.5|83487.5|83510.7|83485.7|13
1622177790000|2021-05-28 04:56:30|83510.9|83485.9|83520.7|83470.7|83523.2|83485.9|83510.1|83470.2|11
1622177800000|2021-05-28 04:56:40|83521.4|83471.4|83520.5|83470.5|83522.2|83472.2|83520.5|83470.5|11
1622177810000|2021-05-28 04:56:50|83521.6|83471.6|83522.6|83472.6|83522.7|83472.7|83520.2|83470.2|9
1622177820000|2021-05-28 04:57:00|83521.5|83471.5|83512.1|83487.1|83522.4|83487.4|83511.4|83471.5|15
1622177830000|2021-05-28 04:57:10|83511.9|83486.9|83517.7|83492.7|83517.7|83492.7|83511.8|83486.8|21
1622177840000|2021-05-28 04:57:20|83513.2|83488.2|83517.6|83492.6|83517.7|83492.7|83512.7|83487.7|20
1622177850000|2021-05-28 04:57:30|83517.1|83492.1|83512.6|83487.6|83517.4|83492.4|83512.1|83487.1|23
1622177860000|2021-05-28 04:57:40|83512.5|83487.5|83515.9|83490.9|83515.9|83490.9|83512.4|83487.4|19
1622177870000|2021-05-28 04:57:50|83515.7|83490.7|83515.5|83490.5|83515.8|83490.8|83514.5|83489.5|14
1622177880000|2021-05-28 04:58:00|83514.7|83489.7|83512.5|83487.5|83515.5|83490.5|83512.3|83487.3|26
1622177890000|2021-05-28 04:58:10|83512.6|83487.6|83510|83485|83512.9|83487.9|83508.6|83483.6|29
1622177900000|2021-05-28 04:58:20|83510.2|83485.2|83510.1|83485.1|83510.7|83485.7|83508.8|83483.8|21
1622177910000|2021-05-28 04:58:30|83509.1|83484.1|83510.4|83485.4|83510.5|83485.5|83508.5|83483.5|15
1622177920000|2021-05-28 04:58:40|83510.6|83485.6|83511|83486|83512.2|83487.2|83510|83485|13
1622177930000|2021-05-28 04:58:50|83510.8|83485.8|83511.9|83486.9|83512.6|83487.6|83510.8|83485.8|17
1622177940000|2021-05-28 04:59:00|83512.1|83487.1|83508.9|83483.9|83512.2|83487.2|83507.6|83482.6|29
1622177950000|2021-05-28 04:59:10|83509.1|83484.1|83508.5|83483.5|83509.4|83484.4|83507.4|83482.4|25
1622177960000|2021-05-28 04:59:20|83508.6|83483.6|83509.1|83484.1|83509.2|83484.2|83507.2|83482.2|24
1622177970000|2021-05-28 04:59:30|83508.6|83483.6|83511.3|83486.3|83511.7|83486.7|83508.6|83483.6|26
1622177980000|2021-05-28 04:59:40|83511.8|83486.8|83511.7|83486.7|83513|83488|83511.5|83486.5|23
1622177990000|2021-05-28 04:59:50|83511.9|83486.9|83512|83487|83512|83487|83511|83486|23
1622178000000|2021-05-28 05:00:00|83512.1|83487.1|83510.9|83485.9|83513.1|83488.1|83508.5|83483.5|43
1622178010000|2021-05-28 05:00:10|83510.2|83485.2|83517.6|83492.6|83519|83494|83509.3|83484.3|59
1622178020000|2021-05-28 05:00:20|83519.8|83494.8|83515.3|83490.3|83521.9|83496.9|83512|83487|57
1622178030000|2021-05-28 05:00:30|83514.9|83489.9|83515.6|83490.6|83516|83491|83513|83488|32
1622178040000|2021-05-28 05:00:40|83516.3|83491.3|83516|83491|83516.3|83491.3|83514.5|83489.5|26
1622178050000|2021-05-28 05:00:50|83515.8|83490.8|83528.8|83503.8|83535.1|83503.8|83514.1|83482.1|63
1622178060000|2021-05-28 05:01:00|83540|83490|83545|83495|83545.1|83495.1|83540|83490|32
1622178070000|2021-05-28 05:01:10|83532.5|83507.5|83531.7|83506.7|83534.3|83509.3|83530.1|83505.1|57
1622178080000|2021-05-28 05:01:20|83530.3|83505.3|83532.9|83507.9|83543.8|83508.6|83527.3|83489.3|64
1622178090000|2021-05-28 05:01:30|83532.8|83507.8|83536.3|83511.3|83539|83514|83532.8|83507.8|75
1622178100000|2021-05-28 05:01:40|83536.6|83511.6|83537.8|83512.8|83539|83514|83533.6|83508.6|45
1622178110000|2021-05-28 05:01:50|83538|83513|83538.1|83513.1|83539.9|83514.9|83537.2|83512.2|72
1622178120000|2021-05-28 05:02:00|83538.2|83513.2|83536|83511|83538.2|83513.2|83535.9|83510.9|38
1622178130000|2021-05-28 05:02:10|83536.3|83511.3|83530.8|83505.8|83536.3|83511.3|83526.4|83501.4|53
1622178140000|2021-05-28 05:02:20|83530.7|83505.7|83529.2|83504.2|83530.7|83505.7|83527.4|83502.4|39
1622178150000|2021-05-28 05:02:30|83528.5|83503.5|83531.1|83506.1|83532.1|83507.1|83528.5|83503.5|30
1622178160000|2021-05-28 05:02:40|83531|83506|83522.2|83497.2|83531.2|83506.2|83521.2|83496.2|65
1622178170000|2021-05-28 05:02:50|83522.6|83497.6|83521.9|83496.9|83525.7|83500.7|83521.5|83496.5|54
1622178180000|2021-05-28 05:03:00|83521.7|83496.7|83522.5|83497.5|83523.5|83498.5|83521.3|83496.3|32
1622178190000|2021-05-28 05:03:10|83522.8|83497.8|83521|83496|83526.7|83501.7|83519.2|83494.2|75
1622178200000|2021-05-28 05:03:20|83521.6|83496.6|83518.8|83493.8|83521.6|83496.6|83517.3|83492.3|72
1622178210000|2021-05-28 05:03:30|83518.6|83493.6|83518.3|83493.3|83520.9|83495.9|83515.4|83490.4|62
1622178220000|2021-05-28 05:03:40|83518.2|83493.2|83517.8|83492.8|83520.8|83495.8|83517|83492|68
1622178230000|2021-05-28 05:03:50|83517.6|83492.6|83515.8|83490.8|83519.5|83494.5|83509.9|83484.9|64
1622178240000|2021-05-28 05:04:00|83515.9|83490.9|83539.2|83489.2|83539.8|83504.7|83514.8|83487|73
1622178250000|2021-05-28 05:04:10|83539.1|83489.1|83521.8|83496.8|83539.6|83500.1|83520|83488.3|71
1622178260000|2021-05-28 05:04:20|83521.9|83496.9|83522.8|83497.8|83524.4|83499.4|83521|83496|74
1622178270000|2021-05-28 05:04:30|83522.9|83497.9|83523.5|83498.5|83525|83500|83522|83497|67
1622178280000|2021-05-28 05:04:40|83523.2|83498.2|83527.5|83502.5|83527.5|83502.5|83522.4|83497.4|19
1622178290000|2021-05-28 05:04:50|83527.6|83502.6|83525|83500|83527.7|83502.7|83524.3|83499.3|19
1622178300000|2021-05-28 05:05:00|83524.7|83499.7|83529.3|83504.3|83529.4|83504.4|83524.7|83499.7|31
1622178310000|2021-05-28 05:05:10|83529.5|83504.5|83529.2|83504.2|83529.5|83504.5|83526.7|83501.7|17
1622178320000|2021-05-28 05:05:20|83529.3|83504.3|83527.1|83502.1|83531.4|83506.4|83526.7|83501.7|62
1622178330000|2021-05-28 05:05:30|83527.3|83502.3|83530.4|83505.4|83530.4|83505.4|83527.2|83502.2|69
1622178340000|2021-05-28 05:05:40|83530.1|83505.1|83531.9|83506.9|83532.6|83507.6|83527.3|83502.3|66
1622178350000|2021-05-28 05:05:50|83530|83505|83528.8|83503.8|83532.8|83507.8|83528.1|83503.1|73
1622178360000|2021-05-28 05:06:00|83530.7|83505.7|83530|83480|83536.6|83507.2|83517.7|83479.7|34
1622178370000|2021-05-28 05:06:10|83530.3|83480.3|83533.9|83483.9|83534.7|83484.7|83530|83480|14
1622178380000|2021-05-28 05:06:20|83533|83483|83516.4|83491.4|83535.1|83494.4|83514.9|83479.2|27
1622178390000|2021-05-28 05:06:30|83516.7|83491.7|83517.8|83492.8|83528.3|83494.2|83513.9|83477|26
1622178400000|2021-05-28 05:06:40|83516.4|83491.4|83523.1|83498.1|83532.4|83498.2|83512.1|83478.1|39
1622178410000|2021-05-28 05:06:50|83523.5|83498.5|83536.6|83486.6|83536.6|83498.8|83513.7|83482.5|37
1622178420000|2021-05-28 05:07:00|83535.6|83485.6|83522.1|83497.1|83536.2|83499.2|83517.4|83485.6|47
1622178430000|2021-05-28 05:07:10|83520.7|83495.7|83519.2|83494.2|83542.6|83506.3|83519.2|83487.8|65
1622178440000|2021-05-28 05:07:20|83519.3|83494.3|83523|83498|83524.3|83499.3|83517|83492|56
1622178450000|2021-05-28 05:07:30|83522|83497|83518|83493|83524.4|83499.4|83517.6|83492.6|63
1622178460000|2021-05-28 05:07:40|83520.8|83495.8|83515.3|83490.3|83520.8|83495.8|83514.4|83489.4|42
1622178470000|2021-05-28 05:07:50|83513.7|83488.7|83515|83490|83517.2|83492.2|83511.9|83486.9|51
1622178480000|2021-05-28 05:08:00|83515.5|83490.5|83516|83491|83517.5|83492.5|83512.3|83487.3|46
1622178490000|2021-05-28 05:08:10|83517.7|83492.7|83515.9|83490.9|83518.8|83493.8|83512.7|83487.7|48
1622178500000|2021-05-28 05:08:20|83516.6|83491.6|83517.9|83492.9|83517.9|83492.9|83511.1|83486.1|41
1622178510000|2021-05-28 05:08:30|83517.7|83492.7|83514.2|83489.2|83518.7|83493.7|83513.6|83488.6|66
1622178520000|2021-05-28 05:08:40|83514.4|83489.4|83508.8|83483.8|83516|83491|83506.3|83481.3|73
1622178530000|2021-05-28 05:08:50|83508.2|83483.2|83515.1|83490.1|83515.1|83490.1|83506.7|83481.7|61
1622178540000|2021-05-28 05:09:00|83514.4|83489.4|83509|83484|83515.5|83490.5|83509|83484|66
1622178550000|2021-05-28 05:09:10|83510.5|83485.5|83504.6|83479.6|83522.6|83485.5|83504.5|83468.6|26
1622178560000|2021-05-28 05:09:20|83505.2|83480.2|83507|83482|83509.8|83484.8|83500.8|83475.8|25
1622178570000|2021-05-28 05:09:30|83507.6|83482.6|83503.1|83478.1|83509.9|83484.9|83503.1|83478.1|22
1622178580000|2021-05-28 05:09:40|83503.7|83478.7|83499.8|83474.8|83504|83479|83497.8|83472.8|30
1622178590000|2021-05-28 05:09:50|83501.2|83476.2|83498.2|83473.2|83501.2|83476.2|83495.8|83470.8|29
1622178600000|2021-05-28 05:10:00|83497.8|83472.8|83498.6|83473.6|83499.2|83474.2|83495.6|83470.6|25
1622178610000|2021-05-28 05:10:10|83498.4|83473.4|83498.8|83473.8|83499.2|83474.2|83497.2|83472.2|18
1622178620000|2021-05-28 05:10:20|83499.5|83474.5|83499.5|83474.5|83499.6|83474.6|83498.9|83473.9|15
1622178630000|2021-05-28 05:10:30|83499.8|83474.8|83499.9|83474.9|83500.1|83475.1|83498.2|83473.2|17
1622178640000|2021-05-28 05:10:40|83499.8|83474.8|83496.5|83471.5|83503.1|83478.1|83494.4|83469.4|8
1622178650000|2021-05-28 05:10:50|83495.3|83470.3|83497.6|83472.6|83498.6|83473.6|83495|83470|9
1622178660000|2021-05-28 05:11:00|83498.7|83473.7|83499.2|83474.2|83499.9|83474.9|83497.7|83472.7|18
1622178670000|2021-05-28 05:11:10|83497.4|83472.4|83497.6|83472.6|83498.6|83473.6|83496.2|83471.2|18
1622178680000|2021-05-28 05:11:20|83496.7|83471.7|83498.2|83473.2|83498.8|83473.8|83496.6|83471.6|15
1622178690000|2021-05-28 05:11:30|83498|83473|83498.8|83473.8|83499.3|83474.3|83497.7|83472.7|8
1622178700000|2021-05-28 05:11:40|83496.5|83471.5|83498.8|83473.8|83500.7|83475.7|83496.5|83471.5|17
1622178710000|2021-05-28 05:11:50|83498.9|83473.9|83509.7|83459.7|83510|83475.1|83493.9|83454.6|51
1622178720000|2021-05-28 05:12:00|83509|83459|83497.8|83472.8|83512|83473.9|83497.2|83459|44
1622178730000|2021-05-28 05:12:10|83497.4|83472.4|83496.9|83471.9|83499.6|83474.6|83496.6|83471.6|69
1622178740000|2021-05-28 05:12:20|83496.7|83471.7|83504.2|83479.2|83505.3|83480.3|83496.3|83471.3|54
1622178750000|2021-05-28 05:12:30|83503.8|83478.8|83504.2|83479.2|83504.3|83479.3|83502.7|83477.7|24
1622178760000|2021-05-28 05:12:40|83502.6|83477.6|83500.9|83475.9|83504.1|83479.1|83499.6|83474.6|31
1622178770000|2021-05-28 05:12:50|83500.5|83475.5|83502.2|83477.2|83502.4|83477.4|83500.5|83475.5|20
1622178780000|2021-05-28 05:13:00|83502.6|83477.6|83501.6|83476.6|83502.6|83477.6|83500.9|83475.9|23
1622178790000|2021-05-28 05:13:10|83501.2|83476.2|83501.2|83476.2|83501.2|83476.2|83500.7|83475.7|11
1622178800000|2021-05-28 05:13:20|83500.9|83475.9|83500|83475|83501|83476|83499.6|83474.6|13
1622178810000|2021-05-28 05:13:30|83499.5|83474.5|83500.6|83475.6|83501.1|83476.1|83499.5|83474.5|7
1622178820000|2021-05-28 05:13:40|83500.3|83475.3|83502.5|83477.5|83502.6|83477.6|83500.1|83475.1|23
1622178830000|2021-05-28 05:13:50|83502.7|83477.7|83500.4|83475.4|83502.7|83477.7|83499.6|83474.6|13
1622178840000|2021-05-28 05:14:00|83500.9|83475.9|83503.8|83478.8|83503.8|83478.8|83500.7|83475.7|17
1622178850000|2021-05-28 05:14:10|83503.4|83478.4|83501.8|83476.8|83503.7|83478.7|83501.8|83476.8|14
1622178860000|2021-05-28 05:14:20|83495.7|83470.7|83500.8|83475.8|83500.9|83475.9|83495.7|83470.7|16
1622178870000|2021-05-28 05:14:30|83501|83476|83500|83475|83501|83476|83500|83475|7
1622178880000|2021-05-28 05:14:40|83499.5|83474.5|83499.4|83474.4|83500.9|83475.9|83496.6|83471.6|22
1622178890000|2021-05-28 05:14:50|83498.6|83473.6|83501.8|83476.8|83501.8|83476.8|83498.6|83473.6|15
1622178900000|2021-05-28 05:15:00|83502|83477|83501.8|83476.8|83502.4|83477.4|83499.2|83474.2|31
1622178910000|2021-05-28 05:15:10|83501.3|83476.3|83503.5|83478.5|83503.5|83478.5|83500.9|83475.9|22
1622178920000|2021-05-28 05:15:20|83503.7|83478.7|83504|83479|83504|83479|83502|83477|20
1622178930000|2021-05-28 05:15:30|83503.9|83478.9|83504.5|83479.5|83504.7|83479.7|83502.7|83477.7|20
1622178940000|2021-05-28 05:15:40|83504.6|83479.6|83505.7|83480.7|83505.7|83480.7|83504.2|83479.2|16
1622178950000|2021-05-28 05:15:50|83507.6|83482.6|83504.8|83479.8|83507.6|83482.6|83503.7|83478.7|15
1622178960000|2021-05-28 05:16:00|83504.6|83479.6|83506.2|83481.2|83506.2|83481.2|83504|83479|15
1622178970000|2021-05-28 05:16:10|83505.5|83480.5|83503.1|83478.1|83506.7|83481.7|83502.2|83477.2|13
1622178980000|2021-05-28 05:16:20|83504.1|83479.1|83504|83479|83504.4|83479.4|83504|83479|3
1622178990000|2021-05-28 05:16:30|83503.9|83478.9|83505.3|83480.3|83505.8|83480.8|83503.2|83478.2|19
1622179000000|2021-05-28 05:16:40|83504.3|83479.3|83504|83479|83506.4|83481.4|83503.4|83478.4|16
1622179010000|2021-05-28 05:16:50|83504.1|83479.1|83507.2|83482.2|83507.5|83482.5|83504.1|83479.1|16
1622179020000|2021-05-28 05:17:00|83507.3|83482.3|83509.5|83484.5|83509.5|83484.5|83507.2|83482.2|10
1622179030000|2021-05-28 05:17:10|83509.4|83484.4|83508.8|83483.8|83509.4|83484.4|83507.2|83482.2|17
1622179040000|2021-05-28 05:17:20|83508.9|83483.9|83508.7|83483.7|83509.1|83484.1|83508.2|83483.2|8
1622179050000|2021-05-28 05:17:30|83508.8|83483.8|83507.6|83482.6|83509.6|83484.6|83507.3|83482.3|24
1622179060000|2021-05-28 05:17:40|83508|83483|83508.1|83483.1|83508.4|83483.4|83507.8|83482.8|5
1622179070000|2021-05-28 05:17:50|83508.2|83483.2|83508.9|83483.9|83509.3|83484.3|83507.8|83482.8|19
1622179080000|2021-05-28 05:18:00|83508.8|83483.8|83512.1|83487.1|83512.3|83487.3|83508.3|83483.3|19
1622179090000|2021-05-28 05:18:10|83512.4|83487.4|83510.5|83485.5|83512.8|83487.8|83509.7|83484.7|17
1622179100000|2021-05-28 05:18:20|83510.2|83485.2|83510.1|83485.1|83511.2|83486.2|83510|83485|11
1622179110000|2021-05-28 05:18:30|83510.2|83485.2|83510.2|83485.2|83512.3|83487.3|83508.2|83483.2|15
1622179120000|2021-05-28 05:18:40|83510.1|83485.1|83511.6|83486.6|83513.2|83488.2|83508.2|83483.2|29
1622179130000|2021-05-28 05:18:50|83511.3|83486.3|83511.7|83486.7|83511.7|83486.7|83509.6|83484.6|17
1622179140000|2021-05-28 05:19:00|83511.6|83486.6|83507.8|83482.8|83511.6|83486.6|83506.3|83481.3|17
1622179150000|2021-05-28 05:19:10|83508.1|83483.1|83507.6|83482.6|83509.6|83484.6|83507.2|83482.2|10
1622179160000|2021-05-28 05:19:20|83507.5|83482.5|83507.7|83482.7|83508|83483|83507.3|83482.3|7
1622179170000|2021-05-28 05:19:30|83507.5|83482.5|83505.7|83480.7|83509.6|83484.6|83505.7|83480.7|16
1622179180000|2021-05-28 05:19:40|83507.3|83482.3|83505.6|83480.6|83509.7|83484.7|83504.9|83479.9|22
1622179190000|2021-05-28 05:19:50|83506.1|83481.1|83511.9|83486.9|83512.8|83487.8|83504.1|83479.1|26
1622179200000|2021-05-28 05:20:00|83512.6|83487.6|83511.5|83486.5|83512.6|83487.6|83509.7|83484.7|22
1622179210000|2021-05-28 05:20:10|83511.2|83486.2|83515.9|83490.9|83515.9|83490.9|83510.5|83485.5|24
1622179220000|2021-05-28 05:20:20|83515.4|83490.4|83519.5|83494.5|83519.5|83494.5|83515|83490|32
1622179230000|2021-05-28 05:20:30|83519.7|83494.7|83521.8|83496.8|83522.7|83497.7|83519.2|83494.2|39
1622179240000|2021-05-28 05:20:40|83521.6|83496.6|83522.7|83497.7|83523.2|83498.2|83521.1|83496.1|32
1622179250000|2021-05-28 05:20:50|83522.3|83497.3|83522.6|83497.6|83524.1|83499.1|83521.7|83496.7|34
1622179260000|2021-05-28 05:21:00|83523.1|83498.1|83524.2|83499.2|83524.6|83499.6|83522.2|83497.2|37
1622179270000|2021-05-28 05:21:10|83524.3|83499.3|83524.8|83499.8|83525.2|83500.2|83521.5|83496.5|40
1622179280000|2021-05-28 05:21:20|83525|83500|83524.2|83499.2|83525.4|83500.4|83524.2|83499.2|27
1622179290000|2021-05-28 05:21:30|83524.3|83499.3|83525|83500|83525|83500|83523.4|83498.4|21
1622179300000|2021-05-28 05:21:40|83525.2|83500.2|83524.3|83499.3|83525.3|83500.3|83522.3|83497.3|20
1622179310000|2021-05-28 05:21:50|83524.1|83499.1|83535.3|83485.3|83536.9|83500.5|83520.6|83480.9|36
1622179320000|2021-05-28 05:22:00|83535.4|83485.4|83527.7|83502.7|83536.1|83503.1|83522.3|83485.4|31
1622179330000|2021-05-28 05:22:10|83528.1|83503.1|83528.7|83503.7|83533.2|83508.2|83527.5|83502.5|31
1622179340000|2021-05-28 05:22:20|83528|83503|83532.6|83507.6|83532.6|83507.6|83528|83503|25
1622179350000|2021-05-28 05:22:30|83532.4|83507.4|83539.4|83514.4|83550.7|83514.4|83531.2|83499.6|52
1622179360000|2021-05-28 05:22:40|83540.2|83515.2|83536.9|83511.9|83540.2|83515.2|83534.9|83509.9|41
1622179370000|2021-05-28 05:22:50|83536.3|83511.3|83537.6|83512.6|83537.8|83512.8|83535.4|83510.4|23
1622179380000|2021-05-28 05:23:00|83537.5|83512.5|83537.2|83512.2|83537.6|83512.6|83535.5|83510.5|29
1622179390000|2021-05-28 05:23:10|83537.4|83512.4|83536.3|83511.3|83537.4|83512.4|83535.7|83510.7|18
1622179400000|2021-05-28 05:23:20|83536.2|83511.2|83535.8|83510.8|83536.7|83511.7|83534.8|83509.8|18
1622179410000|2021-05-28 05:23:30|83536.1|83511.1|83534.2|83509.2|83536.8|83511.8|83532.3|83507.3|21
1622179420000|2021-05-28 05:23:40|83533.7|83508.7|83533.6|83508.6|83535.6|83510.6|83530.5|83505.5|32
1622179430000|2021-05-28 05:23:50|83533.7|83508.7|83533.6|83508.6|83533.7|83508.7|83533|83508|24
1622179440000|2021-05-28 05:24:00|83533.4|83508.4|83533.4|83508.4|83533.4|83508.4|83532.8|83507.8|15
1622179450000|2021-05-28 05:24:10|83533.1|83508.1|83532.8|83507.8|83533.1|83508.1|83531.3|83506.3|11
1622179460000|2021-05-28 05:24:20|83532.7|83507.7|83539.1|83514.1|83539.1|83514.1|83531.5|83506.5|25
1622179470000|2021-05-28 05:24:30|83539.2|83514.2|83535.8|83510.8|83540.1|83515.1|83535.6|83510.6|33
1622179480000|2021-05-28 05:24:40|83537.6|83512.6|83536.8|83511.8|83538.3|83513.3|83536.5|83511.5|18
1622179490000|2021-05-28 05:24:50|83536.9|83511.9|83542.1|83517.1|83544.3|83519.3|83536.4|83511.4|21
1622179500000|2021-05-28 05:25:00|83543.2|83518.2|83539.9|83514.9|83543.2|83518.2|83539.6|83514.6|16
1622179510000|2021-05-28 05:25:10|83540|83515|83542.1|83517.1|83542.2|83517.2|83539.4|83514.4|24
1622179520000|2021-05-28 05:25:20|83542.3|83517.3|83539.6|83514.6|83542.4|83517.4|83539.6|83514.6|19
1622179530000|2021-05-28 05:25:30|83539.8|83514.8|83539.3|83514.3|83540.5|83515.5|83538.4|83513.4|22
1622179540000|2021-05-28 05:25:40|83539.2|83514.2|83538.6|83513.6|83539.5|83514.5|83536.5|83511.5|14
1622179550000|2021-05-28 05:25:50|83538.3|83513.3|83539.8|83514.8|83541|83516|83538.1|83513.1|25
1622179560000|2021-05-28 05:26:00|83539.6|83514.6|83537.8|83512.8|83540.1|83515.1|83535.2|83510.2|22
1622179570000|2021-05-28 05:26:10|83536.4|83511.4|83537.3|83512.3|83537.6|83512.6|83534.9|83509.9|27
1622179580000|2021-05-28 05:26:20|83536.8|83511.8|83537.1|83512.1|83538.4|83513.4|83536.3|83511.3|18
1622179590000|2021-05-28 05:26:30|83536.8|83511.8|83542.2|83517.2|83542.2|83517.2|83536.4|83511.4|20
1622179600000|2021-05-28 05:26:40|83541.3|83516.3|83540|83515|83544.6|83519.6|83539.6|83514.6|24
1622179610000|2021-05-28 05:26:50|83539.2|83514.2|83539.3|83514.3|83540|83515|83539.2|83514.2|8
1622179620000|2021-05-28 05:27:00|83539.1|83514.1|83540.6|83515.6|83540.6|83515.6|83536.5|83511.5|9
1622179630000|2021-05-28 05:27:10|83540.2|83515.2|83538.5|83513.5|83540.8|83515.8|83538.2|83513.2|8
1622179640000|2021-05-28 05:27:20|83539|83514|83538.1|83513.1|83540.4|83515.4|83537.2|83512.2|15
1622179650000|2021-05-28 05:27:30|83536.7|83511.7|83535.8|83510.8|83538.4|83513.4|83535.2|83510.2|11
1622179660000|2021-05-28 05:27:40|83538.2|83513.2|83536.4|83511.4|83538.2|83513.2|83534.5|83509.5|10
1622179670000|2021-05-28 05:27:50|83536.3|83511.3|83535.6|83510.6|83536.7|83511.7|83534.8|83509.8|13
1622179680000|2021-05-28 05:28:00|83535.7|83510.7|83536.1|83511.1|83536.4|83511.4|83535.5|83510.5|19
1622179690000|2021-05-28 05:28:10|83535.7|83510.7|83541.9|83516.9|83541.9|83516.9|83535.7|83510.7|17
1622179700000|2021-05-28 05:28:20|83542.9|83517.9|83541.1|83516.1|83542.9|83517.9|83541.1|83516.1|14
1622179710000|2021-05-28 05:28:30|83541.3|83516.3|83543.8|83518.8|83544.6|83519.6|83541.3|83516.3|25
1622179720000|2021-05-28 05:28:40|83543|83518|83545.4|83520.4|83545.5|83520.5|83542|83517|31
1622179730000|2021-05-28 05:28:50|83545.6|83520.6|83547.4|83522.4|83548.9|83523.9|83545.4|83520.4|57
1622179740000|2021-05-28 05:29:00|83547.9|83522.9|83545.7|83520.7|83548.1|83523.1|83545.7|83520.7|32
1622179750000|2021-05-28 05:29:10|83545.8|83520.8|83546.6|83521.6|83547.1|83522.1|83544.8|83519.8|12
1622179760000|2021-05-28 05:29:20|83546.9|83521.9|83546.7|83521.7|83547.2|83522.2|83546.1|83521.1|16
1622179770000|2021-05-28 05:29:30|83547|83522|83549.1|83524.1|83549.3|83524.3|83547|83522|25
1622179780000|2021-05-28 05:29:40|83549.2|83524.2|83544.2|83519.2|83549.4|83524.4|83544.2|83519.2|25
1622179790000|2021-05-28 05:29:50|83545.7|83520.7|83545.6|83520.6|83546.4|83521.4|83543.6|83518.6|23
1622179800000|2021-05-28 05:30:00|83545.7|83520.7|83548.3|83523.3|83548.5|83523.5|83545.1|83520.1|33
1622179810000|2021-05-28 05:30:10|83548.7|83523.7|83550|83525|83550.8|83525.8|83548|83523|29
1622179820000|2021-05-28 05:30:20|83549.6|83524.6|83548.9|83523.9|83550.9|83525.9|83548.9|83523.9|37
1622179830000|2021-05-28 05:30:30|83548.4|83523.4|83551|83526|83552|83527|83547.8|83522.8|28
1622179840000|2021-05-28 05:30:40|83550.9|83525.9|83551.7|83526.7|83553|83528|83550.7|83525.7|32
1622179850000|2021-05-28 05:30:50|83551.8|83526.8|83554.8|83529.8|83555.1|83530.1|83551.3|83526.3|24
1622179860000|2021-05-28 05:31:00|83554.6|83529.6|83551.3|83526.3|83554.8|83529.8|83551.1|83526.1|28
1622179870000|2021-05-28 05:31:10|83551.4|83526.4|83552.4|83527.4|83553|83528|83550.3|83525.3|22
1622179880000|2021-05-28 05:31:20|83551.8|83526.8|83548.5|83523.5|83551.8|83526.8|83546.5|83521.5|28
1622179890000|2021-05-28 05:31:30|83548.3|83523.3|83547.7|83522.7|83548.3|83523.3|83546.5|83521.5|17
1622179900000|2021-05-28 05:31:40|83547.5|83522.5|83545.9|83520.9|83548.5|83523.5|83542.3|83517.3|35
1622179910000|2021-05-28 05:31:50|83546|83521|83543.8|83518.8|83546.3|83521.3|83543.3|83518.3|37
1622179920000|2021-05-28 05:32:00|83544.2|83519.2|83543.6|83518.6|83545.7|83520.7|83543|83518|31
1622179930000|2021-05-28 05:32:10|83544.3|83519.3|83545|83520|83545.1|83520.1|83544|83519|20
1622179940000|2021-05-28 05:32:20|83544.6|83519.6|83546.6|83521.6|83546.8|83521.8|83544.3|83519.3|27
1622179950000|2021-05-28 05:32:30|83548.8|83523.8|83545.6|83520.6|83548.8|83523.8|83544.1|83519.1|32
1622179960000|2021-05-28 05:32:40|83545|83520|83542.1|83517.1|83545.3|83520.3|83541.6|83516.6|24
1622179970000|2021-05-28 05:32:50|83542|83517|83542.7|83517.7|83543.6|83518.6|83542|83517|14
1622179980000|2021-05-28 05:33:00|83542.9|83517.9|83543.9|83518.9|83544.1|83519.1|83541.2|83516.2|23
1622179990000|2021-05-28 05:33:10|83543.4|83518.4|83545.7|83520.7|83546.2|83521.2|83543.3|83518.3|29
1622180000000|2021-05-28 05:33:20|83546|83521|83544.8|83519.8|83546|83521|83544.2|83519.2|11
1622180010000|2021-05-28 05:33:30|83545.3|83520.3|83544.1|83519.1|83546.6|83521.6|83543.4|83518.4|13
1622180020000|2021-05-28 05:33:40|83545.1|83520.1|83544.3|83519.3|83545.9|83520.9|83543.7|83518.7|19
1622180030000|2021-05-28 05:33:50|83543.8|83518.8|83544|83519|83545|83520|83543.4|83518.4|13
1622180040000|2021-05-28 05:34:00|83544.2|83519.2|83546.7|83521.7|83546.7|83521.7|83543.6|83518.6|26
1622180050000|2021-05-28 05:34:10|83546.5|83521.5|83546.5|83521.5|83546.7|83521.7|83544.8|83519.8|22
1622180060000|2021-05-28 05:34:20|83546.6|83521.6|83549.1|83524.1|83550.4|83525.4|83543.1|83518.1|47
1622180070000|2021-05-28 05:34:30|83549.2|83524.2|83549.7|83524.7|83550.8|83525.8|83548.7|83523.7|29
1622180080000|2021-05-28 05:34:40|83549.6|83524.6|83553.4|83528.4|83554|83529|83548.9|83523.9|44
1622180090000|2021-05-28 05:34:50|83553.2|83528.2|83552|83527|83553.9|83528.9|83551.2|83526.2|35
1622180100000|2021-05-28 05:35:00|83551.7|83526.7|83551.6|83526.6|83552.6|83527.6|83550.3|83525.3|31
1622180110000|2021-05-28 05:35:10|83551.8|83526.8|83554|83529|83554.2|83529.2|83551|83526|12
1622180120000|2021-05-28 05:35:20|83553.7|83528.7|83548.5|83523.5|83554.4|83529.4|83547.3|83522.3|47
1622180130000|2021-05-28 05:35:30|83549.4|83524.4|83546.4|83521.4|83551.1|83526.1|83546|83521|57
1622180140000|2021-05-28 05:35:40|83546.2|83521.2|83547|83522|83547.1|83522.1|83546.1|83521.1|19
1622180150000|2021-05-28 05:35:50|83546.8|83521.8|83549.6|83524.6|83551.1|83526.1|83546.8|83521.8|46
1622180160000|2021-05-28 05:36:00|83550.9|83525.9|83555|83530|83555|83530|83549.3|83524.3|33
1622180170000|2021-05-28 05:36:10|83551.6|83526.6|83551|83526|83551.9|83526.9|83549.7|83524.7|17
1622180180000|2021-05-28 05:36:20|83550.7|83525.7|83549.1|83524.1|83551|83526|83547.7|83522.7|33
1622180190000|2021-05-28 05:36:30|83549|83524|83549.2|83524.2|83550.4|83525.4|83547.4|83522.4|18
1622180200000|2021-05-28 05:36:40|83549.3|83524.3|83549.2|83524.2|83549.7|83524.7|83548.8|83523.8|20
1622180210000|2021-05-28 05:36:50|83549.1|83524.1|83549.2|83524.2|83549.3|83524.3|83548.5|83523.5|10
1622180220000|2021-05-28 05:37:00|83549.4|83524.4|83550|83525|83551.9|83526.9|83547.8|83522.8|22
1622180230000|2021-05-28 05:37:10|83550.1|83525.1|83549.2|83524.2|83550.2|83525.2|83548.8|83523.8|20
1622180240000|2021-05-28 05:37:20|83550.1|83525.1|83549.7|83524.7|83550.1|83525.1|83547.4|83522.4|23
1622180250000|2021-05-28 05:37:30|83549.6|83524.6|83549.3|83524.3|83550.3|83525.3|83549.3|83524.3|18
1622180260000|2021-05-28 05:37:40|83549.4|83524.4|83552.9|83527.9|83552.9|83527.9|83548.6|83523.6|12
1622180270000|2021-05-28 05:37:50|83552.3|83527.3|83553.5|83528.5|83553.7|83528.7|83551|83526|18
1622180280000|2021-05-28 05:38:00|83553.6|83528.6|83555|83530|83556|83531|83552|83527|14
1622180290000|2021-05-28 05:38:10|83555.2|83530.2|83555.2|83530.2|83555.2|83530.2|83553.7|83528.7|21
1622180300000|2021-05-28 05:38:20|83555.3|83530.3|83555.4|83530.4|83555.6|83530.6|83554.1|83529.1|19
1622180310000|2021-05-28 05:38:30|83555.3|83530.3|83555.1|83530.1|83556|83531|83554|83529|24
1622180320000|2021-05-28 05:38:40|83553.9|83528.9|83555.2|83530.2|83556|83531|83553.9|83528.9|25
1622180330000|2021-05-28 05:38:50|83554.8|83529.8|83555.4|83530.4|83555.9|83530.9|83554|83529|25
1622180340000|2021-05-28 05:39:00|83554.6|83529.6|83554.2|83529.2|83555|83530|83553.8|83528.8|37
1622180350000|2021-05-28 05:39:10|83555.1|83530.1|83553.8|83528.8|83555.8|83530.8|83551.4|83526.4|31
1622180360000|2021-05-28 05:39:20|83553.6|83528.6|83554.4|83529.4|83555.1|83530.1|83553.3|83528.3|19
1622180370000|2021-05-28 05:39:30|83554.7|83529.7|83552.2|83527.2|83556.7|83531.7|83552.2|83527.2|29
1622180380000|2021-05-28 05:39:40|83554.5|83529.5|83555.4|83530.4|83556.5|83531.5|83553.6|83528.6|32
1622180390000|2021-05-28 05:39:50|83555.6|83530.6|83553.2|83528.2|83557|83532|83553|83528|29
1622180400000|2021-05-28 05:40:00|83553|83528|83556.5|83531.5|83557|83532|83552.6|83527.6|38
1622180410000|2021-05-28 05:40:10|83556.6|83531.6|83561.3|83511.3|83564.7|83532|83549.9|83508.7|33
1622180420000|2021-05-28 05:40:20|83563.2|83513.2|83553.4|83528.4|83563.2|83530.7|83551.8|83513.2|27
1622180430000|2021-05-28 05:40:30|83553.8|83528.8|83550.5|83525.5|83554|83529|83550|83525|24
1622180440000|2021-05-28 05:40:40|83551.4|83526.4|83553.8|83528.8|83553.9|83528.9|83549.5|83524.5|32
1622180450000|2021-05-28 05:40:50|83553.7|83528.7|83554.8|83529.8|83555|83530|83553.4|83528.4|15
1622180460000|2021-05-28 05:41:00|83555.1|83530.1|83555.2|83530.2|83556.4|83531.4|83554.5|83529.5|18
1622180470000|2021-05-28 05:41:10|83555.3|83530.3|83556.7|83531.7|83556.7|83531.7|83553.6|83528.6|21
1622180480000|2021-05-28 05:41:20|83557.1|83532.1|83554.6|83529.6|83557.4|83532.4|83554.6|83529.6|14
1622180490000|2021-05-28 05:41:30|83555.1|83530.1|83551.9|83526.9|83556.1|83531.1|83551.4|83526.4|28
1622180500000|2021-05-28 05:41:40|83551.8|83526.8|83550.9|83525.9|83554.4|83529.4|83550.3|83525.3|28
1622180510000|2021-05-28 05:41:50|83550.7|83525.7|83552.2|83527.2|83552.2|83527.2|83550.7|83525.7|17
1622180520000|2021-05-28 05:42:00|83552.6|83527.6|83549.9|83524.9|83554.9|83529.9|83549.3|83524.3|20
1622180530000|2021-05-28 05:42:10|83550.6|83525.6|83549.2|83524.2|83551.4|83526.4|83549|83524|24
1622180540000|2021-05-28 05:42:20|83550.7|83525.7|83558.6|83533.6|83559.1|83534.1|83549.3|83524.3|42
1622180550000|2021-05-28 05:42:30|83559|83534|83558.6|83533.6|83559.7|83534.7|83555.3|83530.3|27
1622180560000|2021-05-28 05:42:40|83559.2|83534.2|83558.7|83533.7|83559.2|83534.2|83554.5|83529.5|32
1622180570000|2021-05-28 05:42:50|83558.6|83533.6|83559.1|83534.1|83559.1|83534.1|83553.6|83528.6|24
1622180580000|2021-05-28 05:43:00|83559.3|83534.3|83558.4|83533.4|83559.3|83534.3|83558|83533|29
1622180590000|2021-05-28 05:43:10|83558.2|83533.2|83564.3|83539.3|83569.7|83544.7|83558.1|83533.1|46
1622180600000|2021-05-28 05:43:20|83563.5|83538.5|83564.8|83539.8|83565.3|83540.3|83557.8|83532.8|47
1622180610000|2021-05-28 05:43:30|83564.7|83539.7|83564.7|83539.7|83564.8|83539.8|83562.5|83537.5|23
1622180620000|2021-05-28 05:43:40|83564.6|83539.6|83573.4|83548.4|83573.7|83548.7|83564.4|83539.4|38
1622180630000|2021-05-28 05:43:50|83573.6|83548.6|83577|83552|83579.4|83554.4|83568.7|83543.7|45
1622180640000|2021-05-28 05:44:00|83575.6|83550.6|83577.3|83552.3|83579.7|83554.7|83575.2|83550.2|42
1622180650000|2021-05-28 05:44:10|83577.5|83552.5|83592.3|83542.3|83594.1|83558.2|83577.2|83540.9|47
1622180660000|2021-05-28 05:44:20|83592.5|83542.5|83584.2|83559.2|83596.1|83559.2|83583.9|83542.1|57
1622180670000|2021-05-28 05:44:30|83582.6|83557.6|83585.4|83560.4|83587.9|83562.9|83582.6|83557.6|30
1622180680000|2021-05-28 05:44:40|83585.2|83560.2|83582.3|83557.3|83585.2|83560.2|83579.9|83554.9|38
1622180690000|2021-05-28 05:44:50|83580.7|83555.7|83578.5|83553.5|83582.4|83557.4|83578.1|83553.1|37
1622180700000|2021-05-28 05:45:00|83578.3|83553.3|83577.3|83552.3|83578.3|83553.3|83575.8|83550.8|32
1622180710000|2021-05-28 05:45:10|83576.7|83551.7|83577.5|83552.5|83577.8|83552.8|83576.6|83551.6|27
1622180720000|2021-05-28 05:45:20|83577.6|83552.6|83574.7|83549.7|83578.1|83553.1|83574.2|83549.2|21
1622180730000|2021-05-28 05:45:30|83574.8|83549.8|83571.6|83546.6|83585.2|83550.3|83562|83524.7|52
1622180740000|2021-05-28 05:45:40|83572.5|83547.5|83566.7|83541.7|83573|83548|83563.4|83538.4|56
1622180750000|2021-05-28 05:45:50|83566.3|83541.3|83574.7|83549.7|83574.7|83549.7|83566.3|83541.3|53
1622180760000|2021-05-28 05:46:00|83574.6|83549.6|83573.2|83548.2|83574.7|83549.7|83572.1|83547.1|45
1622180770000|2021-05-28 05:46:10|83573.1|83548.1|83569.3|83544.3|83573.9|83548.9|83568.7|83543.7|32
1622180780000|2021-05-28 05:46:20|83570.4|83545.4|83574.5|83549.5|83574.5|83549.5|83569.8|83544.8|19
1622180790000|2021-05-28 05:46:30|83574.6|83549.6|83573.5|83548.5|83574.7|83549.7|83570.8|83545.8|17
1622180800000|2021-05-28 05:46:40|83573.2|83548.2|83569.3|83544.3|83575|83550|83567.5|83542.5|14
1622180810000|2021-05-28 05:46:50|83568.8|83543.8|83570.7|83545.7|83575.8|83550.8|83568|83543|23
1622180820000|2021-05-28 05:47:00|83570.9|83545.9|83575.8|83550.8|83577.1|83552.1|83570.2|83545.2|41
1622180830000|2021-05-28 05:47:10|83575.9|83550.9|83572.9|83547.9|83577.3|83552.3|83572.2|83547.2|24
1622180840000|2021-05-28 05:47:20|83574.2|83549.2|83577.9|83552.9|83578.5|83553.5|83574.2|83549.2|35
1622180850000|2021-05-28 05:47:30|83578.8|83553.8|83578|83553|83579.9|83554.9|83574.7|83549.7|26
1622180860000|2021-05-28 05:47:40|83578.6|83553.6|83579.2|83554.2|83579.7|83554.7|83578.6|83553.6|20
1622180870000|2021-05-28 05:47:50|83579.4|83554.4|83576.9|83551.9|83580.6|83555.6|83576.2|83551.2|34
1622180880000|2021-05-28 05:48:00|83576.7|83551.7|83577.8|83552.8|83579.1|83554.1|83575.5|83550.5|28
1622180890000|2021-05-28 05:48:10|83578|83553|83574.8|83549.8|83578.1|83553.1|83571.6|83546.6|33
1622180900000|2021-05-28 05:48:20|83574.7|83549.7|83573.9|83548.9|83577.5|83552.5|83572.1|83547.1|41
1622180910000|2021-05-28 05:48:30|83574.2|83549.2|83570.9|83545.9|83574.7|83549.7|83569.6|83544.6|40
1622180920000|2021-05-28 05:48:40|83571|83546|83569.2|83544.2|83572.5|83547.5|83569.2|83544.2|27
1622180930000|2021-05-28 05:48:50|83569.3|83544.3|83568.8|83543.8|83573.1|83548.1|83565.4|83540.4|46
1622180940000|2021-05-28 05:49:00|83570.2|83545.2|83573.1|83548.1|83573.1|83548.1|83565.4|83540.4|47
1622180950000|2021-05-28 05:49:10|83573|83548|83574|83549|83574.2|83549.2|83572.4|83547.4|19
1622180960000|2021-05-28 05:49:20|83573.3|83548.3|83573.5|83548.5|83575.2|83550.2|83573.2|83548.2|30
1622180970000|2021-05-28 05:49:30|83573.6|83548.6|83572.8|83547.8|83575.7|83550.7|83571.1|83546.1|29
1622180980000|2021-05-28 05:49:40|83573|83548|83573|83548|83574.3|83549.3|83571.2|83546.2|27
1622180990000|2021-05-28 05:49:50|83574.3|83549.3|83571|83546|83576.4|83551.4|83571|83546|35
1622181000000|2021-05-28 05:50:00|83571.5|83546.5|83572.4|83547.4|83573.4|83548.4|83569.6|83544.6|35
1622181010000|2021-05-28 05:50:10|83572.3|83547.3|83570.6|83545.6|83572.5|83547.5|83565.4|83540.4|47
1622181020000|2021-05-28 05:50:20|83570.7|83545.7|83570.7|83545.7|83571.3|83546.3|83569.5|83544.5|38
1622181030000|2021-05-28 05:50:30|83570.5|83545.5|83568.4|83543.4|83570.7|83545.7|83566.6|83541.6|30
1622181040000|2021-05-28 05:50:40|83568.8|83543.8|83568.8|83543.8|83569.9|83544.9|83568|83543|29
1622181050000|2021-05-28 05:50:50|83569.1|83544.1|83568.3|83543.3|83569.6|83544.6|83567.3|83542.3|21
1622181060000|2021-05-28 05:51:00|83568|83543|83569|83544|83569.1|83544.1|83567.9|83542.9|20
1622181070000|2021-05-28 05:51:10|83568.9|83543.9|83569.6|83544.6|83570.8|83545.8|83567.4|83542.4|22
1622181080000|2021-05-28 05:51:20|83569.8|83544.8|83571.8|83546.8|83573.4|83548.4|83569.8|83544.8|38
1622181090000|2021-05-28 05:51:30|83571.9|83546.9|83574.7|83549.7|83574.8|83549.8|83571.5|83546.5|32
1622181100000|2021-05-28 05:51:40|83574.5|83549.5|83574|83549|83574.8|83549.8|83572|83547|24
1622181110000|2021-05-28 05:51:50|83575.3|83550.3|83575.1|83550.1|83575.7|83550.7|83572.2|83547.2|22
1622181120000|2021-05-28 05:52:00|83575.2|83550.2|83575.3|83550.3|83577.3|83552.3|83574.3|83549.3|30
1622181130000|2021-05-28 05:52:10|83574.9|83549.9|83577|83552|83578.8|83553.8|83574.9|83549.9|38
1622181140000|2021-05-28 05:52:20|83577.1|83552.1|83576.5|83551.5|83578.8|83553.8|83574.3|83549.3|44
1622181150000|2021-05-28 05:52:30|83576.2|83551.2|83576.1|83551.1|83576.5|83551.5|83575.1|83550.1|29
1622181160000|2021-05-28 05:52:40|83576|83551|83585.8|83560.8|83586.2|83561.2|83574.7|83549.7|32
1622181170000|2021-05-28 05:52:50|83585.6|83560.6|83586.8|83561.8|83587.7|83562.7|83585.6|83560.6|27
1622181180000|2021-05-28 05:53:00|83585.8|83560.8|83585|83560|83588.4|83563.4|83584.6|83559.6|41
1622181190000|2021-05-28 05:53:10|83584.8|83559.8|83587.7|83562.7|83588|83563|83584.8|83559.8|40
1622181200000|2021-05-28 05:53:20|83587.9|83562.9|83588.6|83563.6|83588.8|83563.8|83587.2|83562.2|32
1622181210000|2021-05-28 05:53:30|83588.7|83563.7|83589.8|83564.8|83590.8|83565.8|83586.5|83561.5|40
1622181220000|2021-05-28 05:53:40|83589.9|83564.9|83589.6|83564.6|83589.9|83564.9|83586.5|83561.5|40
1622181230000|2021-05-28 05:53:50|83589.7|83564.7|83589.7|83564.7|83590.4|83565.4|83588.6|83563.6|14
1622181240000|2021-05-28 05:54:00|83591.6|83566.6|83594.8|83569.8|83594.8|83569.8|83590.9|83565.9|40
1622181250000|2021-05-28 05:54:10|83593.2|83568.2|83589.8|83564.8|83594.2|83569.2|83589.5|83564.5|51
1622181260000|2021-05-28 05:54:20|83590.4|83565.4|83588.1|83563.1|83592.3|83567.3|83587.6|83562.6|33
1622181270000|2021-05-28 05:54:30|83587.9|83562.9|83587.3|83562.3|83588.6|83563.6|83586.5|83561.5|40
1622181280000|2021-05-28 05:54:40|83587.8|83562.8|83588.5|83563.5|83589.8|83564.8|83587.8|83562.8|24
1622181290000|2021-05-28 05:54:50|83588.6|83563.6|83581.6|83556.6|83589.4|83564.4|83579.3|83554.3|30
1622181300000|2021-05-28 05:55:00|83581.7|83556.7|83581.8|83556.8|83582.9|83557.9|83581.7|83556.7|31
1622181310000|2021-05-28 05:55:10|83581.2|83556.2|83584|83559|83584|83559|83581.2|83556.2|24
1622181320000|2021-05-28 05:55:20|83584.2|83559.2|83586.2|83561.2|83587.3|83562.3|83584.2|83559.2|37
1622181330000|2021-05-28 05:55:30|83586.1|83561.1|83587.2|83562.2|83587.7|83562.7|83585.9|83560.9|13
1622181340000|2021-05-28 05:55:40|83586.4|83561.4|83585.2|83560.2|83587.7|83562.7|83585|83560|24
1622181350000|2021-05-28 05:55:50|83585.3|83560.3|83583.1|83558.1|83587.5|83562.5|83581|83556|40
1622181360000|2021-05-28 05:56:00|83583.7|83558.7|83582.5|83557.5|83583.9|83558.9|83578.6|83553.6|12
1622181370000|2021-05-28 05:56:10|83581.8|83556.8|83582.1|83557.1|83582.9|83557.9|83581.3|83556.3|23
1622181380000|2021-05-28 05:56:20|83581.8|83556.8|83584.8|83559.8|83584.8|83559.8|83580.8|83555.8|20
1622181390000|2021-05-28 05:56:30|83581.6|83556.6|83583|83558|83585.9|83560.9|83581.5|83556.5|37
1622181400000|2021-05-28 05:56:40|83584.2|83559.2|83582.6|83557.6|83584.3|83559.3|83580|83555|33
1622181410000|2021-05-28 05:56:50|83583.4|83558.4|83586.4|83561.4|83586.5|83561.5|83582.6|83557.6|29
1622181420000|2021-05-28 05:57:00|83587.2|83562.2|83587.3|83562.3|83588.9|83563.9|83585.6|83560.6|31
1622181430000|2021-05-28 05:57:10|83587.5|83562.5|83587.2|83562.2|83588.7|83563.7|83586.5|83561.5|36
1622181440000|2021-05-28 05:57:20|83587|83562|83585.1|83560.1|83587.6|83562.6|83582.8|83557.8|33
1622181450000|2021-05-28 05:57:30|83585.5|83560.5|83583|83558|83586.5|83561.5|83580|83555|32
1622181460000|2021-05-28 05:57:40|83583.3|83558.3|83584.2|83559.2|83587.3|83562.3|83582|83557|38
1622181470000|2021-05-28 05:57:50|83584.5|83559.5|83585.1|83560.1|83585.2|83560.2|83584.5|83559.5|12
1622181480000|2021-05-28 05:58:00|83585.4|83560.4|83589.4|83564.4|83589.5|83564.5|83584.9|83559.9|37
1622181490000|2021-05-28 05:58:10|83589.1|83564.1|83589|83564|83589.7|83564.7|83587.2|83562.2|42
1622181500000|2021-05-28 05:58:20|83589.1|83564.1|83589|83564|83590|83565|83588.8|83563.8|23
1622181510000|2021-05-28 05:58:30|83589.1|83564.1|83589.8|83564.8|83590.7|83565.7|83588|83563|35
1622181520000|2021-05-28 05:58:40|83589.6|83564.6|83590.1|83565.1|83590.1|83565.1|83587.5|83562.5|34
1622181530000|2021-05-28 05:58:50|83589.3|83564.3|83587|83562|83590.3|83565.3|83583.8|83558.8|24
1622181540000|2021-05-28 05:59:00|83587.5|83562.5|83591.5|83566.5|83593.3|83568.3|83587.5|83562.5|29
1622181550000|2021-05-28 05:59:10|83592.1|83567.1|83601|83551|83601.3|83567.1|83589.8|83548|46
1622181560000|2021-05-28 05:59:20|83600.7|83550.7|83601.3|83551.3|83601.8|83551.8|83595.8|83545.8|42
1622181570000|2021-05-28 05:59:30|83598.9|83548.9|83604.9|83554.9|83609.6|83559.6|83598.9|83548.9|33
1622181580000|2021-05-28 05:59:40|83604.7|83554.7|83607.2|83557.2|83609.2|83559.2|83604.5|83554.5|27
1622181590000|2021-05-28 05:59:50|83596.3|83546.3|83598.5|83548.5|83601.3|83551.3|83592.3|83542.3|22
1622181600000|2021-05-28 06:00:00|83594.8|83544.8|83599.9|83549.9|83601.2|83551.2|83590.6|83540.6|44
1622181610000|2021-05-28 06:00:10|83601.4|83551.4|83599.3|83549.3|83604.3|83554.3|83599.1|83549.1|37
1622181620000|2021-05-28 06:00:20|83599.1|83549.1|83601|83551|83602.5|83552.5|83598.5|83548.5|36
1622181630000|2021-05-28 06:00:30|83601.2|83551.2|83598|83573|83601.2|83573.4|83589.7|83551.2|49
1622181640000|2021-05-28 06:00:40|83596.1|83571.1|83591.3|83566.3|83600.6|83575.6|83590.4|83565.4|36
1622181650000|2021-05-28 06:00:50|83592.8|83567.8|83590.9|83565.9|83594.2|83569.2|83590.3|83565.3|35
1622181660000|2021-05-28 06:01:00|83591.1|83566.1|83591.7|83566.7|83592.3|83567.3|83585.5|83560.5|47
1622181670000|2021-05-28 06:01:10|83589.4|83564.4|83595.8|83570.8|83596.2|83571.2|83588.9|83563.9|29
1622181680000|2021-05-28 06:01:20|83596.4|83571.4|83593.2|83568.2|83598.9|83573.9|83592.3|83567.3|32
1622181690000|2021-05-28 06:01:30|83593.6|83568.6|83597.9|83572.9|83597.9|83572.9|83593.3|83568.3|30
1622181700000|2021-05-28 06:01:40|83597.8|83572.8|83598.9|83573.9|83600.2|83575.2|83595|83570|30
1622181710000|2021-05-28 06:01:50|83598.8|83573.8|83594.9|83569.9|83600.4|83575.4|83594.9|83569.9|28
1622181720000|2021-05-28 06:02:00|83595.8|83570.8|83586.5|83561.5|83596.3|83571.3|83585|83560|44
1622181730000|2021-05-28 06:02:10|83586.1|83561.1|83586.4|83561.4|83589.3|83564.3|83581.9|83556.9|46
1622181740000|2021-05-28 06:02:20|83586.8|83561.8|83584.1|83559.1|83587|83562|83584.1|83559.1|49
1622181750000|2021-05-28 06:02:30|83583.8|83558.8|83584.7|83559.7|83595|83570|83581.3|83556.3|52
1622181760000|2021-05-28 06:02:40|83584.8|83559.8|83582.4|83557.4|83584.8|83559.8|83581.2|83556.2|46
1622181770000|2021-05-28 06:02:50|83582.3|83557.3|83584.6|83559.6|83589.9|83564.9|83582.3|83557.3|45
1622181780000|2021-05-28 06:03:00|83585.7|83560.7|83574.3|83549.3|83588|83563|83574.3|83549.3|43
1622181790000|2021-05-28 06:03:10|83574.9|83549.9|83578.3|83553.3|83582.8|83557.8|83573.5|83548.5|52
1622181800000|2021-05-28 06:03:20|83577.7|83552.7|83583.1|83558.1|83584.5|83559.5|83576.3|83551.3|38
1622181810000|2021-05-28 06:03:30|83582.3|83557.3|83580.9|83555.9|83584.7|83559.7|83580.6|83555.6|23
1622181820000|2021-05-28 06:03:40|83580.7|83555.7|83573|83548|83580.8|83555.8|83572.7|83547.7|29
1622181830000|2021-05-28 06:03:50|83574.3|83549.3|83576.5|83551.5|83577.9|83552.9|83573.1|83548.1|43
1622181840000|2021-05-28 06:04:00|83576.6|83551.6|83585.1|83560.1|83585.9|83560.9|83576.6|83551.6|48
1622181850000|2021-05-28 06:04:10|83584.1|83559.1|83584.6|83559.6|83585.5|83560.5|83584.1|83559.1|19
1622181860000|2021-05-28 06:04:20|83584.9|83559.9|83575.9|83550.9|83584.9|83559.9|83575.9|83550.9|31
1622181870000|2021-05-28 06:04:30|83576.3|83551.3|83578.8|83553.8|83582.4|83557.4|83575.3|83550.3|47
1622181880000|2021-05-28 06:04:40|83577.2|83552.2|83573.8|83548.8|83578|83553|83572.9|83547.9|34
1622181890000|2021-05-28 06:04:50|83573.4|83548.4|83579.8|83554.8|83581.5|83556.5|83570.8|83545.8|41
1622181900000|2021-05-28 06:05:00|83579.9|83554.9|83584|83559|83584|83559|83578.6|83553.6|39
1622181910000|2021-05-28 06:05:10|83584.2|83559.2|83583.1|83558.1|83590.5|83565.5|83583.1|83558.1|43
1622181920000|2021-05-28 06:05:20|83583|83558|83579.4|83554.4|83585|83560|83577.3|83552.3|34
1622181930000|2021-05-28 06:05:30|83579.6|83554.6|83574.1|83549.1|83580.7|83555.7|83574.1|83549.1|41
1622181940000|2021-05-28 06:05:40|83573.9|83548.9|83578.2|83553.2|83580|83555|83573.7|83548.7|31
1622181950000|2021-05-28 06:05:50|83579.3|83554.3|83573.5|83548.5|83579.7|83554.7|83573.4|83548.4|24
1622181960000|2021-05-28 06:06:00|83573.3|83548.3|83578.2|83553.2|83580.1|83555.1|83572.3|83547.3|56
1622181970000|2021-05-28 06:06:10|83578.3|83553.3|83583.5|83558.5|83583.5|83558.5|83578.3|83553.3|20
1622181980000|2021-05-28 06:06:20|83581.7|83556.7|83584.7|83559.7|83586.4|83561.4|83581.7|83556.7|45
1622181990000|2021-05-28 06:06:30|83585.6|83560.6|83593|83568|83593|83568|83584.6|83559.6|32
1622182000000|2021-05-28 06:06:40|83592.6|83567.6|83607.4|83582.4|83609.3|83582.7|83591|83559.3|46
1622182010000|2021-05-28 06:06:50|83605.6|83580.6|83607.3|83582.3|83613.5|83588.5|83605.6|83580.6|47
1622182020000|2021-05-28 06:07:00|83606.3|83581.3|83606.8|83581.8|83609.7|83584.7|83606.2|83581.2|41
1622182030000|2021-05-28 06:07:10|83607.1|83582.1|83607.6|83582.6|83607.8|83582.8|83602.4|83577.4|55
1622182040000|2021-05-28 06:07:20|83608.4|83583.4|83619.6|83594.6|83619.9|83594.9|83608.2|83583.2|43
1622182050000|2021-05-28 06:07:30|83618.2|83593.2|83593.7|83568.7|83618.5|83593.5|83592.9|83560.9|51
1622182060000|2021-05-28 06:07:40|83594|83569|83583.9|83558.9|83594.2|83569.2|83581.6|83556.6|37
1622182070000|2021-05-28 06:07:50|83584.2|83559.2|83592.6|83567.6|83601.1|83576.1|83582.5|83557.5|57
1622182080000|2021-05-28 06:08:00|83590.7|83565.7|83591.6|83566.6|83593.1|83568.1|83589.2|83564.2|42
1622182090000|2021-05-28 06:08:10|83591.7|83566.7|83588|83563|83592.9|83567.9|83587.9|83562.9|41
1622182100000|2021-05-28 06:08:20|83589|83564|83591.4|83566.4|83592.1|83567.1|83587.6|83562.6|42
1622182110000|2021-05-28 06:08:30|83591.7|83566.7|83593.1|83568.1|83594.6|83569.6|83591.3|83566.3|48
1622182120000|2021-05-28 06:08:40|83593.6|83568.6|83593.8|83568.8|83593.9|83568.9|83590.5|83565.5|36
1622182130000|2021-05-28 06:08:50|83594|83569|83595.3|83570.3|83595.3|83570.3|83593.3|83568.3|20
1622182140000|2021-05-28 06:09:00|83595.2|83570.2|83594.3|83569.3|83595.4|83570.4|83591.2|83566.2|52
1622182150000|2021-05-28 06:09:10|83587.6|83562.6|83589.3|83564.3|83591.6|83566.6|83583.4|83558.4|55
1622182160000|2021-05-28 06:09:20|83588.9|83563.9|83592|83567|83592.3|83567.3|83588.9|83563.9|35
1622182170000|2021-05-28 06:09:30|83591.9|83566.9|83587|83562|83592.3|83567.3|83584.5|83559.5|43
1622182180000|2021-05-28 06:09:40|83586.5|83561.5|83584.2|83559.2|83587.4|83562.4|83579.9|83554.9|31
1622182190000|2021-05-28 06:09:50|83583.8|83558.8|83584.7|83559.7|83586.1|83561.1|83583.6|83558.6|34
1622182200000|2021-05-28 06:10:00|83584.8|83559.8|83600.6|83575.6|83601.6|83576.6|83583.4|83558.4|53
1622182210000|2021-05-28 06:10:10|83601.3|83576.3|83600.7|83575.7|83602.7|83577.7|83600.7|83575.7|50
1622182220000|2021-05-28 06:10:20|83600.8|83575.8|83602.6|83577.6|83602.9|83577.9|83600.8|83575.8|36
1622182230000|2021-05-28 06:10:30|83602.4|83577.4|83602.3|83577.3|83604.8|83579.8|83599|83574|46
1622182240000|2021-05-28 06:10:40|83602.7|83577.7|83602.9|83577.9|83603.3|83578.3|83601|83576|40
1622182250000|2021-05-28 06:10:50|83602.4|83577.4|83602.6|83577.6|83603|83578|83601.4|83576.4|26
1622182260000|2021-05-28 06:11:00|83602.8|83577.8|83603|83578|83603.1|83578.1|83599|83574|38
1622182270000|2021-05-28 06:11:10|83602.9|83577.9|83632.4|83607.4|83637.1|83612.1|83602.9|83577.9|58
1622182280000|2021-05-28 06:11:20|83632.3|83607.3|83635.1|83610.1|83635.6|83610.6|83631.3|83606.3|60
1622182290000|2021-05-28 06:11:30|83634.9|83609.9|83624.1|83599.1|83635.3|83610.3|83622.3|83597.3|55
1622182300000|2021-05-28 06:11:40|83624.2|83599.2|83620.4|83595.4|83625.9|83600.9|83617.9|83592.9|48
1622182310000|2021-05-28 06:11:50|83620.6|83595.6|83620.5|83595.5|83622.6|83597.6|83620|83595|39
1622182320000|2021-05-28 06:12:00|83620.4|83595.4|83618.9|83593.9|83620.6|83595.6|83618|83593|33
1622182330000|2021-05-28 06:12:10|83619.1|83594.1|83618.6|83593.6|83621|83596|83616.8|83591.8|44
1622182340000|2021-05-28 06:12:20|83618.8|83593.8|83619.5|83594.5|83619.8|83594.8|83617.7|83592.7|35
1622182350000|2021-05-28 06:12:30|83619|83594|83619.7|83594.7|83622.3|83597.3|83617.7|83592.7|38
1622182360000|2021-05-28 06:12:40|83619.6|83594.6|83625.9|83600.9|83625.9|83600.9|83619.2|83594.2|44
1622182370000|2021-05-28 06:12:50|83625.5|83600.5|83629.3|83604.3|83629.6|83604.6|83625.5|83600.5|27
1622182380000|2021-05-28 06:13:00|83628.6|83603.6|83625.8|83600.8|83630.6|83605.6|83625.3|83600.3|31
1622182390000|2021-05-28 06:13:10|83625.6|83600.6|83619.7|83594.7|83627|83602|83617.1|83592.1|41
1622182400000|2021-05-28 06:13:20|83620.4|83595.4|83618.9|83593.9|83620.7|83595.7|83618.3|83593.3|21
1622182410000|2021-05-28 06:13:30|83618.5|83593.5|83619.9|83594.9|83621.2|83596.2|83617.6|83592.6|50
1622182420000|2021-05-28 06:13:40|83621.1|83596.1|83620.7|83595.7|83622.9|83597.9|83619.3|83594.3|31
1622182430000|2021-05-28 06:13:50|83621|83596|83617.1|83592.1|83621|83596|83617|83592|28
1622182440000|2021-05-28 06:14:00|83617.2|83592.2|83617.8|83592.8|83622|83597|83617|83592|43
1622182450000|2021-05-28 06:14:10|83617.7|83592.7|83615.5|83590.5|83618.2|83593.2|83614.2|83589.2|36
1622182460000|2021-05-28 06:14:20|83614.7|83589.7|83618.3|83593.3|83618.8|83593.8|83614.7|83589.7|34
1622182470000|2021-05-28 06:14:30|83618|83593|83600.5|83575.5|83618|83593|83598.9|83573.9|18
1622182480000|2021-05-28 06:14:40|83599.7|83574.7|83596.5|83571.5|83602.5|83577.5|83596.5|83571.5|37
1622182490000|2021-05-28 06:14:50|83595.6|83570.6|83597.9|83572.9|83598.7|83573.7|83595.6|83570.6|44
1622182500000|2021-05-28 06:15:00|83598.2|83573.2|83597.1|83572.1|83598.2|83573.2|83594.4|83569.4|41
1622182510000|2021-05-28 06:15:10|83597.2|83572.2|83608.5|83583.5|83608.5|83583.5|83597.2|83572.2|49
1622182520000|2021-05-28 06:15:20|83607.4|83582.4|83607.4|83582.4|83609.5|83584.5|83606.4|83581.4|53
1622182530000|2021-05-28 06:15:30|83609.3|83584.3|83610.6|83585.6|83611.2|83586.2|83606.8|83581.8|34
1622182540000|2021-05-28 06:15:40|83611.4|83586.4|83608.7|83583.7|83611.5|83586.5|83605.9|83580.9|35
1622182550000|2021-05-28 06:15:50|83608.9|83583.9|83608.8|83583.8|83609.7|83584.7|83607.7|83582.7|33
1622182560000|2021-05-28 06:16:00|83609|83584|83614.6|83589.6|83615.4|83590.4|83608.4|83583.4|40
1622182570000|2021-05-28 06:16:10|83614.2|83589.2|83614.8|83589.8|83619.4|83594.4|83613.8|83588.8|46
1622182580000|2021-05-28 06:16:20|83614.7|83589.7|83614.9|83589.9|83616.2|83591.2|83614|83589|14
1622182590000|2021-05-28 06:16:30|83615.1|83590.1|83617.1|83592.1|83617.7|83592.7|83615.1|83590.1|24
1622182600000|2021-05-28 06:16:40|83617.4|83592.4|83619.6|83594.6|83620.7|83595.7|83617.2|83592.2|34
1622182610000|2021-05-28 06:16:50|83619.8|83594.8|83617.7|83592.7|83619.8|83594.8|83616.2|83591.2|25
1622182620000|2021-05-28 06:17:00|83617|83592|83620.2|83595.2|83622.6|83597.6|83616.1|83591.1|48
1622182630000|2021-05-28 06:17:10|83620.7|83595.7|83620.6|83595.6|83621.9|83596.9|83618.7|83593.7|40
1622182640000|2021-05-28 06:17:20|83620.5|83595.5|83617.8|83592.8|83621|83596|83616.5|83591.5|25
1622182650000|2021-05-28 06:17:30|83618.7|83593.7|83617.2|83592.2|83618.7|83593.7|83614.3|83589.3|24
1622182660000|2021-05-28 06:17:40|83617.3|83592.3|83639.1|83614.1|83641|83616|83617.1|83592.1|48
1622182670000|2021-05-28 06:17:50|83638.9|83613.9|83653.7|83628.7|83653.7|83628.7|83638.4|83613.4|39
1622182680000|2021-05-28 06:18:00|83660.9|83635.9|83657.3|83632.3|83670|83645|83657.3|83632.3|58
1622182690000|2021-05-28 06:18:10|83658|83633|83663.5|83638.5|83670|83645|83655.8|83630.8|66
1622182700000|2021-05-28 06:18:20|83663.3|83638.3|83666.9|83641.9|83666.9|83641.9|83662.3|83637.3|43
1622182710000|2021-05-28 06:18:30|83666.8|83641.8|83674.8|83649.8|83675.4|83650.4|83666.7|83641.7|53
1622182720000|2021-05-28 06:18:40|83675|83650|83674.8|83649.8|83677.4|83652.4|83667|83642|65
1622182730000|2021-05-28 06:18:50|83674.7|83649.7|83673.2|83648.2|83675.5|83650.5|83672.9|83647.9|52
1622182740000|2021-05-28 06:19:00|83673.5|83648.5|83656.9|83631.9|83673.5|83648.5|83653.8|83628.8|61
1622182750000|2021-05-28 06:19:10|83657.4|83632.4|83652.8|83627.8|83659.8|83634.8|83652.3|83627.3|41
1622182760000|2021-05-28 06:19:20|83652.7|83627.7|83652.3|83627.3|83656.3|83631.3|83651.5|83626.5|42
1622182770000|2021-05-28 06:19:30|83652.2|83627.2|83652.4|83627.4|83654.2|83629.2|83650.7|83625.7|34
1622182780000|2021-05-28 06:19:40|83652.6|83627.6|83662.3|83637.3|83662.3|83637.3|83651.5|83626.5|43
1622182790000|2021-05-28 06:19:50|83662.5|83637.5|83661.2|83636.2|83666.9|83641.9|83660.5|83635.5|47
1622182800000|2021-05-28 06:20:00|83661.1|83636.1|83662|83637|83662.6|83637.6|83659.7|83634.7|39
1622182810000|2021-05-28 06:20:10|83662.2|83637.2|83650.4|83625.4|83662.7|83637.7|83648.7|83623.7|35
1622182820000|2021-05-28 06:20:20|83650.7|83625.7|83656.2|83631.2|83656.4|83631.4|83649.7|83624.7|31
1622182830000|2021-05-28 06:20:30|83656.1|83631.1|83655.7|83630.7|83656.9|83631.9|83655.4|83630.4|26
1622182840000|2021-05-28 06:20:40|83656.3|83631.3|83661.4|83636.4|83661.4|83636.4|83656.3|83631.3|25
1622182850000|2021-05-28 06:20:50|83661.1|83636.1|83661.5|83636.5|83664.2|83639.2|83661.1|83636.1|50
1622182860000|2021-05-28 06:21:00|83662|83637|83663|83638|83663|83638|83660.7|83635.7|40
1622182870000|2021-05-28 06:21:10|83662.9|83637.9|83660|83635|83663.1|83638.1|83659.7|83634.7|21
1622182880000|2021-05-28 06:21:20|83659.9|83634.9|83662.8|83637.8|83663.1|83638.1|83659.9|83634.9|22
1622182890000|2021-05-28 06:21:30|83662.9|83637.9|83675.4|83650.4|83677|83652|83662.9|83637.9|60
1622182900000|2021-05-28 06:21:40|83675.5|83650.5|83662.9|83637.9|83676|83651|83660.1|83635.1|60
1622182910000|2021-05-28 06:21:50|83663.2|83638.2|83662.8|83637.8|83672.1|83647.1|83662.8|83637.8|53
1622182920000|2021-05-28 06:22:00|83662.3|83637.3|83663.5|83638.5|83665.1|83640.1|83661.6|83636.6|30
1622182930000|2021-05-28 06:22:10|83663.8|83638.8|83661.1|83636.1|83663.8|83638.8|83661.1|83636.1|26
1622182940000|2021-05-28 06:22:20|83661.2|83636.2|83666.3|83641.3|83666.3|83641.3|83658.6|83633.6|49
1622182950000|2021-05-28 06:22:30|83666.5|83641.5|83663.8|83638.8|83667.5|83642.5|83663.7|83638.7|29
1622182960000|2021-05-28 06:22:40|83663.7|83638.7|83665.9|83640.9|83666|83641|83663.2|83638.2|35
1622182970000|2021-05-28 06:22:50|83666|83641|83671.8|83646.8|83671.9|83646.9|83666|83641|46
1622182980000|2021-05-28 06:23:00|83671.7|83646.7|83674.4|83649.4|83674.9|83649.9|83671.7|83646.7|46
1622182990000|2021-05-28 06:23:10|83674.9|83649.9|83672.1|83647.1|83676.8|83651.8|83670.2|83645.2|36
1622183000000|2021-05-28 06:23:20|83671|83646|83669.2|83644.2|83675.7|83650.7|83668.7|83643.7|54
1622183010000|2021-05-28 06:23:30|83669.6|83644.6|83649.8|83624.8|83669.6|83644.6|83648.9|83623.9|47
1622183020000|2021-05-28 06:23:40|83650.3|83625.3|83651.9|83626.9|83652.3|83627.3|83647.4|83622.4|42
1622183030000|2021-05-28 06:23:50|83652.2|83627.2|83664.5|83639.5|83664.9|83639.9|83652.2|83627.2|50
1622183040000|2021-05-28 06:24:00|83665|83640|83643.7|83618.7|83666|83641|83642.9|83617.9|51
1622183050000|2021-05-28 06:24:10|83641.4|83616.4|83648.4|83623.4|83649.8|83624.8|83641.4|83616.4|38
1622183060000|2021-05-28 06:24:20|83647.9|83622.9|83648.7|83623.7|83649.8|83624.8|83647.9|83622.9|25
1622183070000|2021-05-28 06:24:30|83648|83623|83645.9|83620.9|83648|83623|83644.2|83619.2|31
1622183080000|2021-05-28 06:24:40|83644.2|83619.2|83643.1|83618.1|83646.8|83621.8|83642|83617|34
1622183090000|2021-05-28 06:24:50|83643.8|83618.8|83643.6|83618.6|83643.9|83618.9|83641.5|83616.5|32
1622183100000|2021-05-28 06:25:00|83643.4|83618.4|83642.9|83617.9|83644.3|83619.3|83642.1|83617.1|30
1622183110000|2021-05-28 06:25:10|83643.1|83618.1|83642.1|83617.1|83645.4|83620.4|83642.1|83617.1|30
1622183120000|2021-05-28 06:25:20|83642.3|83617.3|83641.8|83616.8|83644.2|83619.2|83632.4|83607.4|37
1622183130000|2021-05-28 06:25:30|83639.1|83614.1|83630.6|83605.6|83640.7|83615.7|83629.5|83604.5|57
1622183140000|2021-05-28 06:25:40|83630.8|83605.8|83628.3|83603.3|83632.5|83607.5|83625.9|83600.9|48
1622183150000|2021-05-28 06:25:50|83627.1|83602.1|83626.8|83601.8|83629|83604|83625.6|83600.6|49
1622183160000|2021-05-28 06:26:00|83626.7|83601.7|83625.8|83600.8|83626.7|83601.7|83625.3|83600.3|33
1622183170000|2021-05-28 06:26:10|83625.9|83600.9|83623.6|83598.6|83625.9|83600.9|83623.3|83598.3|29
1622183180000|2021-05-28 06:26:20|83623.7|83598.7|83624.5|83599.5|83624.6|83599.6|83622.3|83597.3|28
1622183190000|2021-05-28 06:26:30|83624.8|83599.8|83611.1|83586.1|83628.1|83600.4|83610.9|83578.1|37
1622183200000|2021-05-28 06:26:40|83611.5|83586.5|83618.1|83593.1|83621.8|83596.8|83610|83585|29
1622183210000|2021-05-28 06:26:50|83617.6|83592.6|83609.7|83584.7|83617.6|83592.6|83608.8|83583.8|65
1622183220000|2021-05-28 06:27:00|83608.9|83583.9|83609.3|83584.3|83610.6|83585.6|83608.6|83583.6|46
1622183230000|2021-05-28 06:27:10|83610|83585|83605.9|83580.9|83610|83585|83605.4|83580.4|45
1622183240000|2021-05-28 06:27:20|83597.1|83572.1|83592.7|83567.7|83601.5|83572.1|83587.2|83551.2|58
1622183250000|2021-05-28 06:27:30|83592.9|83567.9|83592.1|83567.1|83598.6|83573.6|83591.7|83566.7|61
1622183260000|2021-05-28 06:27:40|83592.4|83567.4|83592.2|83567.2|83596.6|83571.6|83590.5|83565.5|67
1622183270000|2021-05-28 06:27:50|83591.5|83566.5|83591.6|83566.6|83592.3|83567.3|83586.5|83561.5|52
1622183280000|2021-05-28 06:28:00|83593.2|83568.2|83604.8|83579.8|83606|83581|83593.2|83568.2|67
1622183290000|2021-05-28 06:28:10|83605|83580|83609.5|83584.5|83613|83588|83604.8|83579.8|51
1622183300000|2021-05-28 06:28:20|83610.1|83585.1|83610|83585|83611.3|83586.3|83608.5|83583.5|58
1622183310000|2021-05-28 06:28:30|83610.6|83585.6|83611.6|83586.6|83611.7|83586.7|83609.7|83584.7|41
1622183320000|2021-05-28 06:28:40|83611.4|83586.4|83601.5|83576.5|83611.6|83586.6|83600.8|83575.8|44
1622183330000|2021-05-28 06:28:50|83601.7|83576.7|83601.9|83576.9|83606.3|83581.3|83601.4|83576.4|41
1622183340000|2021-05-28 06:29:00|83602.8|83577.8|83603|83578|83605.5|83580.5|83602.3|83577.3|37
1622183350000|2021-05-28 06:29:10|83601.9|83576.9|83596.8|83571.8|83601.9|83576.9|83596.4|83571.4|44
1622183360000|2021-05-28 06:29:20|83596.5|83571.5|83595.5|83570.5|83598|83573|83595.3|83570.3|32
1622183370000|2021-05-28 06:29:30|83595.1|83570.1|83600.7|83575.7|83601.2|83576.2|83586.3|83561.3|65
1622183380000|2021-05-28 06:29:40|83600.5|83575.5|83609|83584|83613.5|83588.5|83600.4|83575.4|63
1622183390000|2021-05-28 06:29:50|83608.9|83583.9|83614.9|83589.9|83614.9|83589.9|83605.8|83580.8|47
1622183400000|2021-05-28 06:30:00|83615.1|83590.1|83631.1|83606.1|83633.7|83608.7|83614.7|83589.7|58
1622183410000|2021-05-28 06:30:10|83630.7|83605.7|83627.4|83602.4|83632.5|83607.5|83623.1|83598.1|50
1622183420000|2021-05-28 06:30:20|83627.5|83602.5|83628.1|83603.1|83629|83604|83625.7|83600.7|28
1622183430000|2021-05-28 06:30:30|83629.6|83604.6|83627.4|83602.4|83629.6|83604.6|83625.6|83600.6|36
1622183440000|2021-05-28 06:30:40|83627.5|83602.5|83634.4|83609.4|83636.3|83611.3|83627.4|83602.4|56
1622183450000|2021-05-28 06:30:50|83635.6|83610.6|83634.1|83609.1|83636.5|83611.5|83633.7|83608.7|46
1622183460000|2021-05-28 06:31:00|83633.6|83608.6|83623.5|83598.5|83633.9|83608.9|83623.3|83598.3|47
1622183470000|2021-05-28 06:31:10|83622.6|83597.6|83616.1|83591.1|83623.8|83598.8|83608.8|83583.8|52
1622183480000|2021-05-28 06:31:20|83616.5|83591.5|83616.3|83591.3|83616.8|83591.8|83614.5|83589.5|53
1622183490000|2021-05-28 06:31:30|83618.5|83593.5|83618.3|83593.3|83619|83594|83614.7|83589.7|45
1622183500000|2021-05-28 06:31:40|83617.9|83592.9|83627.8|83602.8|83627.8|83602.8|83617.6|83592.6|38
1622183510000|2021-05-28 06:31:50|83628.1|83603.1|83620.7|83595.7|83628.3|83603.3|83620.6|83595.6|20
1622183520000|2021-05-28 06:32:00|83621.7|83596.7|83610.8|83585.8|83623.6|83598.6|83610.8|83585.8|36
1622183530000|2021-05-28 06:32:10|83609.7|83584.7|83611.7|83586.7|83613.8|83588.8|83601.4|83576.4|60
1622183540000|2021-05-28 06:32:20|83612.2|83587.2|83608.8|83583.8|83612.2|83587.2|83608.6|83583.6|35
1622183550000|2021-05-28 06:32:30|83610.7|83585.7|83607.7|83582.7|83610.7|83585.7|83606.8|83581.8|41
1622183560000|2021-05-28 06:32:40|83606.8|83581.8|83602.4|83577.4|83610.4|83585.4|83600.6|83575.6|57
1622183570000|2021-05-28 06:32:50|83602.9|83577.9|83602.2|83577.2|83603.5|83578.5|83601.6|83576.6|38
1622183580000|2021-05-28 06:33:00|83606.9|83581.9|83619.8|83594.8|83619.8|83594.8|83606.5|83581.5|47
1622183590000|2021-05-28 06:33:10|83619.5|83594.5|83618|83593|83621.7|83596.7|83617.1|83592.1|51
1622183600000|2021-05-28 06:33:20|83618.2|83593.2|83614.2|83589.2|83618.5|83593.5|83614|83589|36
1622183610000|2021-05-28 06:33:30|83614.6|83589.6|83605.6|83580.6|83616|83591|83604.4|83579.4|36
1622183620000|2021-05-28 06:33:40|83605.4|83580.4|83608.9|83583.9|83610.1|83585.1|83602.9|83577.9|38
1622183630000|2021-05-28 06:33:50|83608.2|83583.2|83603.9|83578.9|83608.2|83583.2|83599.2|83574.2|51
1622183640000|2021-05-28 06:34:00|83604.7|83579.7|83601.3|83576.3|83605.5|83580.5|83592.1|83555.1|53
1622183650000|2021-05-28 06:34:10|83602|83577|83601.5|83576.5|83602.4|83577.4|83596.5|83571.5|70
1622183660000|2021-05-28 06:34:20|83605.9|83580.9|83613.7|83588.7|83615.6|83590.6|83605.6|83580.6|67
1622183670000|2021-05-28 06:34:30|83613.6|83588.6|83618|83593|83618.8|83593.8|83613.6|83588.6|45
1622183680000|2021-05-28 06:34:40|83618.1|83593.1|83617.9|83592.9|83619.2|83594.2|83617.4|83592.4|33
1622183690000|2021-05-28 06:34:50|83617.8|83592.8|83610|83585|83619.4|83594.4|83609.2|83584.2|36
1622183700000|2021-05-28 06:35:00|83610.2|83585.2|83607.4|83582.4|83612.2|83587.2|83605.1|83580.1|54
1622183710000|2021-05-28 06:35:10|83605.8|83580.8|83604.3|83579.3|83607.3|83582.3|83602.4|83577.4|59
1622183720000|2021-05-28 06:35:20|83605.4|83580.4|83605.7|83580.7|83608.8|83583.8|83604|83579|49
1622183730000|2021-05-28 06:35:30|83606.1|83581.1|83608.6|83583.6|83608.6|83583.6|83603.1|83578.1|45
1622183740000|2021-05-28 06:35:40|83608.7|83583.7|83602.8|83577.8|83608.8|83583.8|83600|83575|62
1622183750000|2021-05-28 06:35:50|83602.9|83577.9|83610.1|83585.1|83611.5|83586.5|83602|83577|55
1622183760000|2021-05-28 06:36:00|83610|83585|83610.9|83585.9|83620.1|83595.1|83608.6|83583.6|64
1622183770000|2021-05-28 06:36:10|83609.9|83584.9|83598.6|83573.6|83609.9|83584.9|83596|83571|39
1622183780000|2021-05-28 06:36:20|83599.5|83574.5|83594.8|83569.8|83600.9|83575.9|83594.7|83569.7|41
1622183790000|2021-05-28 06:36:30|83593.9|83568.9|83592.3|83567.3|83596.1|83571.1|83592.2|83567.2|27
1622183800000|2021-05-28 06:36:40|83592.6|83567.6|83593.1|83568.1|83595|83570|83590.9|83565.9|23
1622183810000|2021-05-28 06:36:50|83593.8|83568.8|83593.7|83568.7|83594.6|83569.6|83591|83566|23
1622183820000|2021-05-28 06:37:00|83593.5|83568.5|83590.5|83565.5|83601.8|83576.8|83589.9|83564.9|56
1622183830000|2021-05-28 06:37:10|83589.6|83564.6|83590.1|83565.1|83595.6|83570.6|83586.9|83561.9|52
1622183840000|2021-05-28 06:37:20|83590.2|83565.2|83593.2|83568.2|83597.3|83572.3|83588.7|83563.7|58
1622183850000|2021-05-28 06:37:30|83593.6|83568.6|83593.5|83568.5|83596.1|83571.1|83592.2|83567.2|54
1622183860000|2021-05-28 06:37:40|83594.1|83569.1|83594.3|83569.3|83602.2|83571.3|83588.2|83552.2|75
1622183870000|2021-05-28 06:37:50|83594.5|83569.5|83587.3|83562.3|83599|83574|83585.6|83560.6|78
1622183880000|2021-05-28 06:38:00|83586.2|83561.2|83590.5|83565.5|83591.5|83566.5|83581.7|83556.7|54
1622183890000|2021-05-28 06:38:10|83591.2|83566.2|83582.8|83557.8|83593.7|83568.7|83582.8|83557.8|38
1622183900000|2021-05-28 06:38:20|83585.1|83560.1|83593.8|83568.8|83593.8|83568.8|83581.9|83556.9|55
1622183910000|2021-05-28 06:38:30|83590.9|83565.9|83593.2|83568.2|83594.6|83569.6|83589.9|83564.9|67
1622183920000|2021-05-28 06:38:40|83592.8|83567.8|83598.4|83573.4|83601|83576|83592.8|83567.8|51
1622183930000|2021-05-28 06:38:50|83597.9|83572.9|83607.3|83582.3|83607.5|83582.5|83597.5|83572.5|47
1622183940000|2021-05-28 06:39:00|83609.3|83584.3|83604.2|83579.2|83609.3|83584.3|83601.4|83576.4|55
1622183950000|2021-05-28 06:39:10|83605.4|83580.4|83609|83584|83611.7|83586.7|83602.6|83577.6|44
1622183960000|2021-05-28 06:39:20|83608|83583|83598.4|83573.4|83608|83583|83598.4|83573.4|66
1622183970000|2021-05-28 06:39:30|83601.2|83576.2|83600.7|83575.7|83602.1|83577.1|83599|83574|56
1622183980000|2021-05-28 06:39:40|83601|83576|83594.5|83569.5|83601.1|83576.1|83594.4|83569.4|51
1622183990000|2021-05-28 06:39:50|83594.8|83569.8|83594.5|83569.5|83595.6|83570.6|83593.6|83568.6|35
1622184000000|2021-05-28 06:40:00|83594.4|83569.4|83592.8|83567.8|83601.8|83576.8|83592.8|83567.8|47
1622184010000|2021-05-28 06:40:10|83591.8|83566.8|83593.4|83568.4|83593.5|83568.5|83590.9|83565.9|35
1622184020000|2021-05-28 06:40:20|83593.5|83568.5|83594.8|83569.8|83606.9|83581.9|83590|83565|54
1622184030000|2021-05-28 06:40:30|83593.8|83568.8|83592.6|83567.6|83596.9|83571.9|83592.6|83567.6|25
1622184040000|2021-05-28 06:40:40|83593.1|83568.1|83589.5|83564.5|83594.3|83569.3|83589.1|83564.1|40
1622184050000|2021-05-28 06:40:50|83590.7|83565.7|83590.5|83565.5|83592.1|83567.1|83588.6|83563.6|24
1622184060000|2021-05-28 06:41:00|83590.4|83565.4|83579.2|83554.2|83592.6|83567.6|83575.4|83540.5|53
1622184070000|2021-05-28 06:41:10|83579.4|83554.4|83576.4|83551.4|83580.7|83555.7|83570.7|83545.7|49
1622184080000|2021-05-28 06:41:20|83576.6|83551.6|83572.6|83547.6|83577|83552|83570.3|83545.3|47
1622184090000|2021-05-28 06:41:30|83571.4|83546.4|83573.2|83548.2|83576|83551|83568|83543|62
1622184100000|2021-05-28 06:41:40|83573.8|83548.8|83564.6|83539.6|83574.8|83549.8|83562.9|83537.9|46
1622184110000|2021-05-28 06:41:50|83565.7|83540.7|83570.2|83545.2|83573.6|83548.6|83565.3|83540.3|43
1622184120000|2021-05-28 06:42:00|83569.9|83544.9|83571.4|83546.4|83571.8|83546.8|83568.7|83543.7|31
1622184130000|2021-05-28 06:42:10|83572.1|83547.1|83563.2|83538.2|83572.1|83547.1|83553.2|83528.2|57
1622184140000|2021-05-28 06:42:20|83564.6|83539.6|83547.9|83522.9|83571.1|83546.1|83543.8|83518.8|75
1622184150000|2021-05-28 06:42:30|83545.5|83520.5|83547.1|83522.1|83555|83530|83536.7|83511.7|71
1622184160000|2021-05-28 06:42:40|83546.8|83521.8|83533.3|83508.3|83549.4|83524.4|83528.3|83503.3|63
1622184170000|2021-05-28 06:42:50|83533.6|83508.6|83534.6|83509.6|83536.2|83511.2|83530.4|83505.4|54
1622184180000|2021-05-28 06:43:00|83535.5|83510.5|83539.6|83514.6|83551.6|83526.6|83534.1|83509.1|64
1622184190000|2021-05-28 06:43:10|83539.5|83514.5|83535.2|83510.2|83543.5|83518.5|83533.3|83508.3|59
1622184200000|2021-05-28 06:43:20|83535.9|83510.9|83549.7|83524.7|83552.1|83527.1|83535.2|83510.2|50
1622184210000|2021-05-28 06:43:30|83550.7|83525.7|83548.7|83523.7|83553.5|83528.5|83548.7|83523.7|39
1622184220000|2021-05-28 06:43:40|83548.9|83523.9|83551.5|83526.5|83551.8|83526.8|83548.9|83523.9|12
1622184230000|2021-05-28 06:43:50|83551.6|83526.6|83549.9|83524.9|83553.5|83528.5|83538|83513|54
1622184240000|2021-05-28 06:44:00|83549.4|83524.4|83561.2|83536.2|83562.3|83537.3|83549.4|83524.4|52
1622184250000|2021-05-28 06:44:10|83560.8|83535.8|83570.6|83545.6|83571.6|83546.6|83558.6|83533.6|54
1622184260000|2021-05-28 06:44:20|83570.8|83545.8|83571.8|83546.8|83572.4|83547.4|83570.4|83545.4|43
1622184270000|2021-05-28 06:44:30|83571.7|83546.7|83559.6|83534.6|83571.7|83546.7|83555.5|83530.5|43
1622184280000|2021-05-28 06:44:40|83558.5|83533.5|83550.1|83525.1|83558.5|83533.5|83548.7|83523.7|36
1622184290000|2021-05-28 06:44:50|83550.6|83525.6|83560.3|83535.3|83563.2|83538.2|83550.6|83525.6|56
1622184300000|2021-05-28 06:45:00|83559.7|83534.7|83559.7|83534.7|83564|83539|83555.5|83530.5|53
1622184310000|2021-05-28 06:45:10|83559.4|83534.4|83558.3|83533.3|83565.5|83540.5|83558.3|83533.3|31
1622184320000|2021-05-28 06:45:20|83558.7|83533.7|83549.9|83524.9|83562.5|83537.5|83546.7|83521.7|46
1622184330000|2021-05-28 06:45:30|83548.9|83523.9|83551.7|83526.7|83553.4|83528.4|83547.3|83522.3|54
1622184340000|2021-05-28 06:45:40|83549.4|83524.4|83558.3|83533.3|83558.3|83533.3|83549.4|83524.4|27
1622184350000|2021-05-28 06:45:50|83559.8|83534.8|83564.1|83539.1|83565.7|83540.7|83559.8|83534.8|46
1622184360000|2021-05-28 06:46:00|83566.4|83541.4|83569.5|83544.5|83569.5|83544.5|83561.7|83536.7|49
1622184370000|2021-05-28 06:46:10|83569.3|83544.3|83572|83547|83573.6|83548.6|83569.3|83544.3|38
1622184380000|2021-05-28 06:46:20|83571.6|83546.6|83577.9|83552.9|83578.5|83553.5|83571.5|83546.5|37
1622184390000|2021-05-28 06:46:30|83576.8|83551.8|83556.8|83531.8|83577.5|83552.5|83554.2|83529.2|60
1622184400000|2021-05-28 06:46:40|83557.8|83532.8|83554.5|83529.5|83557.8|83532.8|83552.9|83527.9|44
1622184410000|2021-05-28 06:46:50|83555|83530|83557.5|83532.5|83557.5|83532.5|83547.2|83522.2|47
1622184420000|2021-05-28 06:47:00|83557.4|83532.4|83555.1|83530.1|83557.6|83532.6|83551.6|83526.6|43
1622184430000|2021-05-28 06:47:10|83555.6|83530.6|83558.9|83533.9|83566.3|83541.3|83552.8|83527.8|47
1622184440000|2021-05-28 06:47:20|83559.1|83534.1|83562.2|83537.2|83564.2|83539.2|83558|83533|45
1622184450000|2021-05-28 06:47:30|83562.7|83537.7|83570.4|83545.4|83571.1|83546.1|83557.6|83532.6|49
1622184460000|2021-05-28 06:47:40|83569.7|83544.7|83572.6|83547.6|83573.8|83548.8|83569.4|83544.4|36
1622184470000|2021-05-28 06:47:50|83572.2|83547.2|83573.6|83548.6|83577.2|83552.2|83571.8|83546.8|38
1622184480000|2021-05-28 06:48:00|83573|83548|83566.4|83541.4|83578.5|83553.5|83565|83540|54
1622184490000|2021-05-28 06:48:10|83566.7|83541.7|83567.4|83542.4|83569.6|83544.6|83562.2|83537.2|53
1622184500000|2021-05-28 06:48:20|83567.6|83542.6|83578.4|83553.4|83585.4|83560.4|83566.7|83541.7|74
1622184510000|2021-05-28 06:48:30|83579.5|83554.5|83595.8|83570.8|83596.1|83571.1|83577.1|83552.1|61
1622184520000|2021-05-28 06:48:40|83595.2|83570.2|83582.1|83557.1|83596.5|83571.5|83580.8|83555.8|57
1622184530000|2021-05-28 06:48:50|83581.7|83556.7|83569.9|83544.9|83589.4|83564.4|83566.7|83541.7|61
1622184540000|2021-05-28 06:49:00|83569.4|83544.4|83605.7|83580.7|83606.3|83581.3|83569.4|83544.4|63
1622184550000|2021-05-28 06:49:10|83609.5|83584.5|83609.4|83584.4|83613.4|83588.4|83600.4|83575.4|68
1622184560000|2021-05-28 06:49:20|83609.8|83584.8|83607|83582|83611.9|83586.9|83606.6|83581.6|64
1622184570000|2021-05-28 06:49:30|83607.2|83582.2|83599.8|83574.8|83611.3|83586.3|83597.7|83572.7|55
1622184580000|2021-05-28 06:49:40|83598.9|83573.9|83591|83566|83600.9|83575.9|83589.9|83564.9|62
1622184590000|2021-05-28 06:49:50|83590.4|83565.4|83592.1|83567.1|83592.5|83567.5|83586.6|83561.6|44
1622184600000|2021-05-28 06:50:00|83591.6|83566.6|83581.8|83556.8|83591.6|83566.6|83580.8|83555.8|64
1622184610000|2021-05-28 06:50:10|83582|83557|83575.6|83550.6|83582|83557|83575.2|83550.2|44
1622184620000|2021-05-28 06:50:20|83575.5|83550.5|83573.6|83548.6|83575.7|83550.7|83572.7|83547.7|26
1622184630000|2021-05-28 06:50:30|83573.4|83548.4|83573.3|83548.3|83574.4|83549.4|83571.6|83546.6|28
1622184640000|2021-05-28 06:50:40|83573.6|83548.6|83568.9|83543.9|83573.9|83548.9|83566.7|83541.7|38
1622184650000|2021-05-28 06:50:50|83567.3|83542.3|83574.1|83549.1|83575.5|83550.5|83567|83542|50
1622184660000|2021-05-28 06:51:00|83573.9|83548.9|83576.9|83551.9|83576.9|83551.9|83570.6|83545.6|39
1622184670000|2021-05-28 06:51:10|83577.2|83552.2|83571.2|83546.2|83578|83553|83570.5|83545.5|43
1622184680000|2021-05-28 06:51:20|83572.9|83547.9|83578.3|83553.3|83581.2|83556.2|83572.2|83547.2|48
1622184690000|2021-05-28 06:51:30|83578.4|83553.4|83578.2|83553.2|83581.6|83556.6|83577.9|83552.9|43
1622184700000|2021-05-28 06:51:40|83578.1|83553.1|83591.7|83566.7|83592.1|83567.1|83578.1|83553.1|53
1622184710000|2021-05-28 06:51:50|83591.9|83566.9|83592.2|83567.2|83594|83569|83589.8|83564.8|50
1622184720000|2021-05-28 06:52:00|83592.4|83567.4|83579.5|83554.5|83593|83568|83579.1|83554.1|45
1622184730000|2021-05-28 06:52:10|83577.5|83552.5|83587.6|83562.6|83588.5|83563.5|83576.2|83551.2|52
1622184740000|2021-05-28 06:52:20|83589.2|83564.2|83598.6|83573.6|83600.3|83575.3|83587.5|83562.5|52
1622184750000|2021-05-28 06:52:30|83598.9|83573.9|83601.9|83576.9|83602.9|83577.9|83598.9|83573.9|44
1622184760000|2021-05-28 06:52:40|83602.7|83577.7|83596.5|83571.5|83603.3|83578.3|83595|83570|48
1622184770000|2021-05-28 06:52:50|83597|83572|83595.1|83570.1|83599.1|83574.1|83595.1|83570.1|44
1622184780000|2021-05-28 06:53:00|83594.8|83569.8|83600.4|83575.4|83600.4|83575.4|83594.7|83569.7|38
1622184790000|2021-05-28 06:53:10|83600.2|83575.2|83602.1|83577.1|83606.9|83581.9|83599.8|83574.8|46
1622184800000|2021-05-28 06:53:20|83602.3|83577.3|83607.4|83582.4|83607.4|83582.4|83602.3|83577.3|34
1622184810000|2021-05-28 06:53:30|83605.4|83580.4|83588.3|83563.3|83607.2|83582.2|83588.3|83563.3|49
1622184820000|2021-05-28 06:53:40|83589.7|83564.7|83585.6|83560.6|83589.7|83564.7|83584.9|83559.9|36
1622184830000|2021-05-28 06:53:50|83588.8|83563.8|83592.6|83567.6|83600.8|83575.8|83587.3|83562.3|57
1622184840000|2021-05-28 06:54:00|83591.7|83566.7|83584.9|83559.9|83591.8|83566.8|83584.4|83559.4|29
1622184850000|2021-05-28 06:54:10|83585.1|83560.1|83599.3|83574.3|83599.3|83574.3|83584.3|83559.3|42
1622184860000|2021-05-28 06:54:20|83598.4|83573.4|83587.4|83562.4|83598.5|83573.5|83587.4|83562.4|41
1622184870000|2021-05-28 06:54:30|83586.8|83561.8|83575.7|83550.7|83586.8|83561.8|83575.5|83550.5|56
1622184880000|2021-05-28 06:54:40|83575.8|83550.8|83573.2|83548.2|83575.8|83550.8|83572.2|83547.2|34
1622184890000|2021-05-28 06:54:50|83573.1|83548.1|83577.4|83552.4|83577.4|83552.4|83572.7|83547.7|20
1622184900000|2021-05-28 06:55:00|83577.5|83552.5|83566.4|83541.4|83577.9|83552.9|83563.9|83538.9|36
1622184910000|2021-05-28 06:55:10|83566.5|83541.5|83570.7|83545.7|83574.2|83549.2|83565|83540|38
1622184920000|2021-05-28 06:55:20|83573.4|83548.4|83575.8|83550.8|83578.8|83553.8|83571.5|83546.5|38
1622184930000|2021-05-28 06:55:30|83576.8|83551.8|83584.1|83559.1|83584.5|83559.5|83573.2|83548.2|45
1622184940000|2021-05-28 06:55:40|83583.8|83558.8|83576.8|83551.8|83588|83563|83575.9|83550.9|49
1622184950000|2021-05-28 06:55:50|83577|83552|83575.6|83550.6|83577.2|83552.2|83571.4|83546.4|37
1622184960000|2021-05-28 06:56:00|83571.9|83546.9|83567.4|83542.4|83571.9|83546.9|83565.8|83540.8|47
1622184970000|2021-05-28 06:56:10|83568.3|83543.3|83567.5|83542.5|83571.5|83546.5|83564.1|83539.1|48
1622184980000|2021-05-28 06:56:20|83567.2|83542.2|83561.9|83536.9|83567.3|83542.3|83561.3|83536.3|41
1622184990000|2021-05-28 06:56:30|83561.3|83536.3|83573.7|83548.7|83576.4|83551.4|83560.6|83535.6|62
1622185000000|2021-05-28 06:56:40|83573.9|83548.9|83562.3|83537.3|83575.9|83550.9|83560.8|83535.8|56
1622185010000|2021-05-28 06:56:50|83562.9|83537.9|83563.7|83538.7|83563.7|83538.7|83560.3|83535.3|47
1622185020000|2021-05-28 06:57:00|83563.6|83538.6|83564.3|83539.3|83565.6|83540.6|83562.6|83537.6|34
1622185030000|2021-05-28 06:57:10|83563.9|83538.9|83565.6|83540.6|83565.8|83540.8|83560.6|83535.6|34
1622185040000|2021-05-28 06:57:20|83565.7|83540.7|83562.2|83537.2|83565.7|83540.7|83562|83537|25
1622185050000|2021-05-28 06:57:30|83561.9|83536.9|83560.9|83535.9|83562.4|83537.4|83560.7|83535.7|34
1622185060000|2021-05-28 06:57:40|83561|83536|83567.9|83542.9|83570.5|83545.5|83560.8|83535.8|34
1622185070000|2021-05-28 06:57:50|83567.2|83542.2|83564.4|83539.4|83568|83543|83564.2|83539.2|35
1622185080000|2021-05-28 06:58:00|83564.3|83539.3|83561.1|83536.1|83566.3|83541.3|83560.5|83535.5|47
1622185090000|2021-05-28 06:58:10|83561.4|83536.4|83558.9|83533.9|83561.8|83536.8|83558.7|83533.7|43
1622185100000|2021-05-28 06:58:20|83559.1|83534.1|83559.9|83534.9|83560.4|83535.4|83558.9|83533.9|29
1622185110000|2021-05-28 06:58:30|83559.6|83534.6|83566.1|83541.1|83567.3|83542.3|83559.6|83534.6|36
1622185120000|2021-05-28 06:58:40|83566.7|83541.7|83561|83536|83567.8|83542.8|83560.5|83535.5|48
1622185130000|2021-05-28 06:58:50|83560.6|83535.6|83560.7|83535.7|83561.7|83536.7|83559.5|83534.5|50
1622185140000|2021-05-28 06:59:00|83560.5|83535.5|83556.3|83531.3|83561.2|83536.2|83554|83529|48
1622185150000|2021-05-28 06:59:10|83554.6|83529.6|83560.9|83535.9|83561.6|83536.6|83554.6|83529.6|62
1622185160000|2021-05-28 06:59:20|83561|83536|83555.8|83530.8|83563.2|83538.2|83555.7|83530.7|49
1622185170000|2021-05-28 06:59:30|83554.7|83529.7|83552.2|83527.2|83558.5|83533.5|83551.1|83526.1|59
1622185180000|2021-05-28 06:59:40|83555.4|83530.4|83558.3|83533.3|83561.6|83536.6|83553|83528|53
1622185190000|2021-05-28 06:59:50|83557.8|83532.8|83556.4|83531.4|83559.4|83534.4|83550.9|83525.9|56
1622185200000|2021-05-28 07:00:00|83557|83532|83551|83526|83557.1|83532.1|83548.8|83523.8|63
1622185210000|2021-05-28 07:00:10|83550.1|83525.1|83544.8|83519.8|83550.1|83525.1|83543.5|83518.5|64
1622185220000|2021-05-28 07:00:20|83543.7|83518.7|83529.3|83504.3|83545.5|83520.5|83528.9|83503.9|54
1622185230000|2021-05-28 07:00:30|83529.1|83504.1|83533.6|83508.6|83535.7|83510.7|83528.7|83503.7|66
1622185240000|2021-05-28 07:00:40|83533.4|83508.4|83540|83515|83541.7|83516.7|83533.1|83508.1|50
1622185250000|2021-05-28 07:00:50|83541|83516|83551.4|83526.4|83552.6|83527.6|83537.1|83512.1|64
1622185260000|2021-05-28 07:01:00|83549.8|83524.8|83555.1|83530.1|83557.3|83532.3|83549.8|83524.8|53
1622185270000|2021-05-28 07:01:10|83554.1|83529.1|83557|83532|83558.9|83533.9|83554.1|83529.1|61
1622185280000|2021-05-28 07:01:20|83557.1|83532.1|83553.5|83528.5|83557.1|83532.1|83550.7|83525.7|60
1622185290000|2021-05-28 07:01:30|83553.4|83528.4|83568.5|83543.5|83571.6|83546.6|83553.2|83528.2|59
1622185300000|2021-05-28 07:01:40|83568.8|83543.8|83570.1|83545.1|83570.3|83545.3|83566.9|83541.9|49
1622185310000|2021-05-28 07:01:50|83570|83545|83578.8|83553.8|83578.8|83553.8|83569.5|83544.5|49
1622185320000|2021-05-28 07:02:00|83580.6|83555.6|83568.2|83543.2|83589.1|83564.1|83560.1|83535.1|61
1622185330000|2021-05-28 07:02:10|83565.1|83540.1|83587.6|83562.6|83592.1|83567.1|83562.8|83537.8|71
1622185340000|2021-05-28 07:02:20|83586.1|83561.1|83592.2|83567.2|83596.8|83571.8|83585.5|83560.5|61
1622185350000|2021-05-28 07:02:30|83592.8|83567.8|83611|83586|83611|83586|83589.4|83564.4|62
1622185360000|2021-05-28 07:02:40|83610.5|83585.5|83603|83578|83611.2|83586.2|83596|83571|69
1622185370000|2021-05-28 07:02:50|83605.9|83580.9|83601.4|83576.4|83606|83581|83601.3|83576.3|49
1622185380000|2021-05-28 07:03:00|83601.1|83576.1|83608.1|83583.1|83610.2|83585.2|83596.1|83571.1|53
1622185390000|2021-05-28 07:03:10|83608.2|83583.2|83612.3|83587.3|83618.2|83593.2|83608.2|83583.2|56
1622185400000|2021-05-28 07:03:20|83610.9|83585.9|83616.8|83591.8|83616.8|83591.8|83609.3|83584.3|55
1622185410000|2021-05-28 07:03:30|83615.8|83590.8|83625.6|83600.6|83626|83601|83615.7|83590.7|54
1622185420000|2021-05-28 07:03:40|83625.8|83600.8|83621.3|83596.3|83626.8|83601.8|83620.7|83595.7|36
1622185430000|2021-05-28 07:03:50|83620.3|83595.3|83621.5|83596.5|83626.8|83601.8|83620.3|83595.3|37
1622185440000|2021-05-28 07:04:00|83621|83596|83607.5|83582.5|83622.6|83597.6|83607.5|83582.5|52
1622185450000|2021-05-28 07:04:10|83606.8|83581.8|83611.2|83586.2|83612|83587|83606|83581|48
1622185460000|2021-05-28 07:04:20|83611.7|83586.7|83608.2|83583.2|83612.5|83587.5|83606.7|83581.7|47
1622185470000|2021-05-28 07:04:30|83608.5|83583.5|83620.3|83595.3|83620.3|83595.3|83607.9|83582.9|45
1622185480000|2021-05-28 07:04:40|83621.4|83596.4|83606.2|83581.2|83621.7|83596.7|83606.2|83581.2|44
1622185490000|2021-05-28 07:04:50|83606|83581|83599.1|83574.1|83608|83583|83596.5|83571.5|56
1622185500000|2021-05-28 07:05:00|83598.8|83573.8|83583.3|83558.3|83598.8|83573.8|83579.8|83554.8|56
1622185510000|2021-05-28 07:05:10|83584.2|83559.2|83594.5|83569.5|83596.2|83571.2|83582.9|83557.9|58
1622185520000|2021-05-28 07:05:20|83593.6|83568.6|83608.5|83583.5|83612.7|83587.7|83593.6|83568.6|47
1622185530000|2021-05-28 07:05:30|83608.3|83583.3|83609.4|83584.4|83613.6|83588.6|83603.5|83578.5|51
1622185540000|2021-05-28 07:05:40|83608.2|83583.2|83597.1|83572.1|83611|83586|83596|83571|63
1622185550000|2021-05-28 07:05:50|83597.6|83572.6|83589.6|83564.6|83598.4|83573.4|83588.3|83563.3|64
1622185560000|2021-05-28 07:06:00|83589.5|83564.5|83585.3|83560.3|83590.3|83565.3|83584.2|83559.2|41
1622185570000|2021-05-28 07:06:10|83585.6|83560.6|83581.8|83556.8|83585.6|83560.6|83578.4|83553.4|50
1622185580000|2021-05-28 07:06:20|83580.9|83555.9|83580.5|83555.5|83582.1|83557.1|83579.5|83554.5|42
1622185590000|2021-05-28 07:06:30|83580.7|83555.7|83581.9|83556.9|83584.6|83559.6|83576.9|83551.9|51
1622185600000|2021-05-28 07:06:40|83582.3|83557.3|83575.6|83550.6|83586.3|83561.3|83575|83550|62
1622185610000|2021-05-28 07:06:50|83574.9|83549.9|83574.6|83549.6|83577.4|83552.4|83572|83547|53
1622185620000|2021-05-28 07:07:00|83574.8|83549.8|83576.9|83551.9|83581.3|83556.3|83573.2|83548.2|52
1622185630000|2021-05-28 07:07:10|83576.6|83551.6|83577.7|83552.7|83589.1|83564.1|83576.2|83551.2|72
1622185640000|2021-05-28 07:07:20|83577.8|83552.8|83578.2|83553.2|83578.7|83553.7|83576.9|83551.9|33
1622185650000|2021-05-28 07:07:30|83578.5|83553.5|83589|83564|83589.2|83564.2|83577|83552|63
1622185660000|2021-05-28 07:07:40|83587|83562|83595.5|83570.5|83597.5|83572.5|83587|83562|36
1622185670000|2021-05-28 07:07:50|83595.8|83570.8|83597.2|83572.2|83597.2|83572.2|83593.1|83568.1|39
1622185680000|2021-05-28 07:08:00|83597.1|83572.1|83593|83568|83597.1|83572.1|83593|83568|41
1622185690000|2021-05-28 07:08:10|83592.8|83567.8|83589.8|83564.8|83592.8|83567.8|83587.1|83562.1|43
1622185700000|2021-05-28 07:08:20|83589.9|83564.9|83603.4|83578.4|83604.5|83579.5|83589.5|83564.5|49
1622185710000|2021-05-28 07:08:30|83603.8|83578.8|83617.5|83592.5|83620.4|83595.4|83599.8|83574.8|46
1622185720000|2021-05-28 07:08:40|83617.8|83592.8|83630|83605|83650.2|83609.6|83614.7|83589.7|66
1622185730000|2021-05-28 07:08:50|83633.4|83608.4|83633.5|83608.5|83635|83610|83625.8|83600.8|58
1622185740000|2021-05-28 07:09:00|83634.1|83609.1|83632.6|83607.6|83648.7|83609.5|83621.2|83584.2|49
1622185750000|2021-05-28 07:09:10|83633.1|83608.1|83628.6|83603.6|83636|83611|83626.6|83601.6|63
1622185760000|2021-05-28 07:09:20|83628.8|83603.8|83626.6|83601.6|83637.6|83612.6|83626.6|83601.6|65
1622185770000|2021-05-28 07:09:30|83625.9|83600.9|83627.4|83602.4|83633.3|83608.3|83623.5|83598.5|60
1622185780000|2021-05-28 07:09:40|83627|83602|83622.7|83597.7|83628.5|83603.5|83620.2|83595.2|53
1622185790000|2021-05-28 07:09:50|83622.5|83597.5|83638.9|83613.9|83656.7|83617.1|83622.3|83597.3|68
1622185800000|2021-05-28 07:10:00|83639.2|83614.2|83647.2|83622.2|83647.2|83622.2|83624|83597.1|63
1622185810000|2021-05-28 07:10:10|83647.3|83622.3|83651.9|83626.9|83654.2|83629.2|83647.3|83622.3|60
1622185820000|2021-05-28 07:10:20|83650.7|83625.7|83641.4|83616.4|83650.9|83625.9|83628.9|83603.9|51
1622185830000|2021-05-28 07:10:30|83640.7|83615.7|83646.5|83621.5|83648.1|83623.1|83639.6|83614.6|39
1622185840000|2021-05-28 07:10:40|83646.7|83621.7|83645|83620|83649.6|83624.6|83642|83617|52
1622185850000|2021-05-28 07:10:50|83643.9|83618.9|83639.4|83614.4|83643.9|83618.9|83639.1|83614.1|41
1622185860000|2021-05-28 07:11:00|83639.5|83614.5|83638.8|83613.8|83639.9|83614.9|83638.3|83613.3|35
1622185870000|2021-05-28 07:11:10|83638.5|83613.5|83642.5|83617.5|83643.6|83618.6|83637.7|83612.7|41
1622185880000|2021-05-28 07:11:20|83642.8|83617.8|83638.7|83613.7|83643.2|83618.2|83638.3|83613.3|42
1622185890000|2021-05-28 07:11:30|83638.5|83613.5|83627.5|83602.5|83638.5|83613.5|83618|83593|60
1622185900000|2021-05-28 07:11:40|83627.8|83602.8|83638.3|83613.3|83638.4|83613.4|83627.2|83602.2|51
1622185910000|2021-05-28 07:11:50|83638.5|83613.5|83639.4|83614.4|83641.5|83616.5|83638.1|83613.1|39
1622185920000|2021-05-28 07:12:00|83639.2|83614.2|83638.3|83613.3|83639.7|83614.7|83627.4|83602.4|53
1622185930000|2021-05-28 07:12:10|83638.8|83613.8|83643.1|83618.1|83645|83620|83637.2|83612.2|44
1622185940000|2021-05-28 07:12:20|83648.6|83623.6|83648.6|83623.6|83654.3|83629.3|83646.4|83621.4|53
1622185950000|2021-05-28 07:12:30|83648.7|83623.7|83653|83628|83654.7|83629.7|83648.7|83623.7|49
1622185960000|2021-05-28 07:12:40|83652.6|83627.6|83642.7|83617.7|83652.9|83627.9|83642.7|83617.7|42
1622185970000|2021-05-28 07:12:50|83642.2|83617.2|83641.4|83616.4|83644.4|83619.4|83641|83616|47
1622185980000|2021-05-28 07:13:00|83641.2|83616.2|83652.7|83627.7|83659.5|83634.5|83640.4|83615.4|62
1622185990000|2021-05-28 07:13:10|83652.3|83627.3|83640.5|83615.5|83652.5|83627.5|83640.5|83615.5|51
1622186000000|2021-05-28 07:13:20|83640.4|83615.4|83641|83616|83641|83616|83633.2|83608.2|44
1622186010000|2021-05-28 07:13:30|83639.9|83614.9|83652.5|83627.5|83659.1|83634.1|83639.7|83614.7|67
1622186020000|2021-05-28 07:13:40|83652.2|83627.2|83638.7|83613.7|83652.6|83627.6|83638.7|83613.7|45
1622186030000|2021-05-28 07:13:50|83638.4|83613.4|83644.4|83619.4|83644.4|83619.4|83633.9|83608.9|57
1622186040000|2021-05-28 07:14:00|83645.3|83620.3|83650|83625|83652.7|83627.7|83643.7|83618.7|61
1622186050000|2021-05-28 07:14:10|83649.9|83624.9|83647.1|83622.1|83652.8|83627.8|83644.9|83619.9|47
1622186060000|2021-05-28 07:14:20|83648.9|83623.9|83645.9|83620.9|83649.6|83624.6|83642.9|83617.9|37
1622186070000|2021-05-28 07:14:30|83644.6|83619.6|83643.2|83618.2|83647.2|83622.2|83641.8|83616.8|42
1622186080000|2021-05-28 07:14:40|83643.3|83618.3|83642.7|83617.7|83643.7|83618.7|83642.1|83617.1|26
1622186090000|2021-05-28 07:14:50|83643.1|83618.1|83642.2|83617.2|83643.9|83618.9|83638.8|83613.8|49
1622186100000|2021-05-28 07:15:00|83641.9|83616.9|83644.8|83619.8|83645.3|83620.3|83641.4|83616.4|52
1622186110000|2021-05-28 07:15:10|83644.7|83619.7|83647.5|83622.5|83649.9|83624.9|83644.5|83619.5|39
1622186120000|2021-05-28 07:15:20|83647.9|83622.9|83669.8|83644.8|83669.8|83644.8|83647.7|83622.7|60
1622186130000|2021-05-28 07:15:30|83670.2|83645.2|83661.7|83636.7|83670.2|83645.2|83660|83635|50
1622186140000|2021-05-28 07:15:40|83661.4|83636.4|83664|83639|83666.4|83641.4|83658.9|83633.9|43
1622186150000|2021-05-28 07:15:50|83663.8|83638.8|83664.3|83639.3|83666.5|83641.5|83662.7|83637.7|29
1622186160000|2021-05-28 07:16:00|83664.2|83639.2|83662.9|83637.9|83664.2|83639.2|83661.6|83636.6|33
1622186170000|2021-05-28 07:16:10|83663|83638|83660.8|83635.8|83664.1|83639.1|83659.9|83634.9|25
1622186180000|2021-05-28 07:16:20|83660.4|83635.4|83661.1|83636.1|83661.4|83636.4|83660.4|83635.4|25
1622186190000|2021-05-28 07:16:30|83660.6|83635.6|83661.8|83636.8|83661.8|83636.8|83657.4|83632.4|38
1622186200000|2021-05-28 07:16:40|83661.9|83636.9|83662.2|83637.2|83663.9|83638.9|83657.2|83632.2|47
1622186210000|2021-05-28 07:16:50|83663.1|83638.1|83659.2|83634.2|83664.6|83639.6|83658.3|83633.3|34
1622186220000|2021-05-28 07:17:00|83658.6|83633.6|83657.8|83632.8|83658.6|83633.6|83654.7|83629.7|51
1622186230000|2021-05-28 07:17:10|83658.9|83633.9|83662|83637|83662.4|83637.4|83656.9|83631.9|47
1622186240000|2021-05-28 07:17:20|83662.2|83637.2|83682.8|83657.8|83687.3|83662.3|83661.4|83636.4|64
1622186250000|2021-05-28 07:17:30|83682.3|83657.3|83685.3|83660.3|83690.9|83665.9|83680.6|83655.6|63
1622186260000|2021-05-28 07:17:40|83685.8|83660.8|83689.6|83664.6|83689.8|83664.8|83683.9|83658.9|53
1622186270000|2021-05-28 07:17:50|83689.2|83664.2|83681|83656|83689.3|83664.3|83678.7|83653.7|70
1622186280000|2021-05-28 07:18:00|83683.8|83658.8|83674.7|83649.7|83683.8|83658.8|83667.1|83642.1|68
1622186290000|2021-05-28 07:18:10|83673|83648|83662.1|83637.1|83673.6|83648.6|83662.1|83637.1|38
1622186300000|2021-05-28 07:18:20|83662.9|83637.9|83658.1|83633.1|83664.8|83639.8|83656.9|83631.9|50
1622186310000|2021-05-28 07:18:30|83658.4|83633.4|83658.6|83633.6|83660.3|83635.3|83656.6|83631.6|50
1622186320000|2021-05-28 07:18:40|83659.2|83634.2|83658.5|83633.5|83659.2|83634.2|83656.6|83631.6|47
1622186330000|2021-05-28 07:18:50|83658.4|83633.4|83698|83673|83712.1|83674.7|83658.1|83633.1|56
1622186340000|2021-05-28 07:19:00|83696.1|83671.1|83692.1|83667.1|83697.1|83672.1|83692.1|83667.1|56
1622186350000|2021-05-28 07:19:10|83692.2|83667.2|83704.4|83679.4|83718.6|83693.6|83690.9|83665.9|63
1622186360000|2021-05-28 07:19:20|83704.7|83679.7|83712.9|83687.9|83714.8|83689.8|83702.3|83677.3|58
1622186370000|2021-05-28 07:19:30|83713.6|83688.6|83711|83686|83716.9|83691.9|83711|83686|37
1622186380000|2021-05-28 07:19:40|83711.5|83686.5|83705.9|83680.9|83717|83692|83698.8|83660.5|70
1622186390000|2021-05-28 07:19:50|83704.4|83679.4|83728.9|83703.9|83745.8|83707.2|83704.3|83679.3|55
1622186400000|2021-05-28 07:20:00|83727.7|83702.7|83741.8|83716.8|83741.8|83716.8|83727|83702|54
1622186410000|2021-05-28 07:20:10|83739.7|83714.7|83741.2|83716.2|83763|83726.9|83733.6|83708.6|71
1622186420000|2021-05-28 07:20:20|83739.3|83714.3|83739.5|83714.5|83771|83732.8|83726.9|83693.1|72
1622186430000|2021-05-28 07:20:30|83740.8|83715.8|83738.8|83713.8|83741|83716|83736.3|83711.3|34
1622186440000|2021-05-28 07:20:40|83739.1|83714.1|83723.3|83698.3|83739.4|83714.4|83715.2|83684.8|51
1622186450000|2021-05-28 07:20:50|83726.7|83701.7|83722.7|83697.7|83727.6|83702.6|83714.3|83689.3|67
1622186460000|2021-05-28 07:21:00|83722.3|83697.3|83733.6|83708.6|83744.6|83713.1|83721.7|83694.3|51
1622186470000|2021-05-28 07:21:10|83732.4|83707.4|83734.7|83709.7|83735.8|83710.8|83731.4|83706.4|27
1622186480000|2021-05-28 07:21:20|83734.6|83709.6|83748.9|83723.9|83751.6|83726.6|83734.6|83709.6|48
1622186490000|2021-05-28 07:21:30|83749|83724|83762.9|83737.9|83786.5|83742.9|83748.9|83723.9|57
1622186500000|2021-05-28 07:21:40|83762.8|83737.8|83763.7|83738.7|83766.1|83741.1|83762.2|83737.2|37
1622186510000|2021-05-28 07:21:50|83764.1|83739.1|83779.8|83754.8|83798|83757.6|83761.4|83732.7|56
1622186520000|2021-05-28 07:22:00|83780.3|83755.3|83783|83758|83783.3|83758.3|83777.8|83752.8|53
1622186530000|2021-05-28 07:22:10|83783.5|83758.5|83793.2|83768.2|83793.4|83768.4|83781.6|83756.6|62
1622186540000|2021-05-28 07:22:20|83793.4|83768.4|83788.7|83763.7|83798.4|83773.4|83788.7|83763.7|49
1622186550000|2021-05-28 07:22:30|83788.9|83763.9|83788.8|83763.8|83800|83775|83788.1|83763.1|69
1622186560000|2021-05-28 07:22:40|83788.5|83763.5|83791.9|83766.9|83793|83768|83781.2|83756.2|67
1622186570000|2021-05-28 07:22:50|83792.5|83767.5|83785.4|83760.4|83792.8|83767.8|83785.1|83760.1|57
1622186580000|2021-05-28 07:23:00|83783.8|83758.8|83779|83754|83785|83760|83778|83753|52
1622186590000|2021-05-28 07:23:10|83779.3|83754.3|83779|83754|83779.8|83754.8|83767.2|83742.2|48
1622186600000|2021-05-28 07:23:20|83779.1|83754.1|83784.8|83759.8|83786|83761|83776.7|83751.7|55
1622186610000|2021-05-28 07:23:30|83785.3|83760.3|83782.6|83757.6|83785.5|83760.5|83781.5|83756.5|45
1622186620000|2021-05-28 07:23:40|83780.7|83755.7|83778.1|83753.1|83783.5|83758.5|83775.8|83750.8|41
1622186630000|2021-05-28 07:23:50|83777.9|83752.9|83779.3|83754.3|83790.8|83765.8|83772.5|83747.5|46
1622186640000|2021-05-28 07:24:00|83778.7|83753.7|83768.2|83743.2|83779.1|83754.1|83767|83742|61
1622186650000|2021-05-28 07:24:10|83766.8|83741.8|83745.9|83720.9|83768.5|83743.5|83742.8|83717.8|46
1622186660000|2021-05-28 07:24:20|83747|83722|83735.2|83710.2|83747|83722|83732.8|83707.8|38
1622186670000|2021-05-28 07:24:30|83733.2|83708.2|83730.8|83705.8|83734.8|83709.8|83729.9|83704.9|35
1622186680000|2021-05-28 07:24:40|83727.5|83702.5|83727.2|83702.2|83728|83703|83724.4|83699.4|45
1622186690000|2021-05-28 07:24:50|83726.7|83701.7|83741.2|83716.2|83743.7|83718.7|83722.9|83697.9|64
1622186700000|2021-05-28 07:25:00|83741.3|83716.3|83738|83713|83744.2|83719.2|83736.8|83711.8|55
1622186710000|2021-05-28 07:25:10|83737.7|83712.7|83736.9|83711.9|83743.7|83718.7|83735.7|83710.7|52
1622186720000|2021-05-28 07:25:20|83735.7|83710.7|83719.3|83694.3|83738.5|83713.5|83717.1|83692.1|59
1622186730000|2021-05-28 07:25:30|83719.5|83694.5|83725.4|83700.4|83726.1|83701.1|83717.4|83692.4|40
1622186740000|2021-05-28 07:25:40|83725.7|83700.7|83718.5|83693.5|83727.3|83702.3|83715.3|83690.3|52
1622186750000|2021-05-28 07:25:50|83718.6|83693.6|83714.4|83689.4|83718.6|83693.6|83714|83689|45
1622186760000|2021-05-28 07:26:00|83714.3|83689.3|83709.8|83684.8|83716.7|83691.7|83709.5|83684.5|49
1622186770000|2021-05-28 07:26:10|83710.6|83685.6|83709.1|83684.1|83711.4|83686.4|83708.1|83683.1|45
1622186780000|2021-05-28 07:26:20|83709.2|83684.2|83709.2|83684.2|83712.7|83687.7|83708.1|83683.1|39
1622186790000|2021-05-28 07:26:30|83709.3|83684.3|83712|83687|83713.8|83688.8|83709|83684|35
1622186800000|2021-05-28 07:26:40|83712.1|83687.1|83709.9|83684.9|83714.6|83689.6|83709.6|83684.6|44
1622186810000|2021-05-28 07:26:50|83711|83686|83714|83689|83714.9|83689.9|83704.7|83679.7|47
1622186820000|2021-05-28 07:27:00|83715.3|83690.3|83710.1|83685.1|83715.3|83690.3|83706|83681|45
1622186830000|2021-05-28 07:27:10|83709.7|83684.7|83709.7|83684.7|83712.7|83687.7|83709.1|83684.1|34
1622186840000|2021-05-28 07:27:20|83709.5|83684.5|83709|83684|83710.5|83685.5|83708.7|83683.7|25
1622186850000|2021-05-28 07:27:30|83709.5|83684.5|83713.7|83688.7|83716.9|83691.9|83709.5|83684.5|57
1622186860000|2021-05-28 07:27:40|83714.5|83689.5|83708.4|83683.4|83714.5|83689.5|83707.3|83682.3|46
1622186870000|2021-05-28 07:27:50|83708.6|83683.6|83710.8|83685.8|83713.9|83688.9|83706|83681|56
1622186880000|2021-05-28 07:28:00|83711.1|83686.1|83734.9|83709.9|83734.9|83709.9|83707.2|83682.2|51
1622186890000|2021-05-28 07:28:10|83734.7|83709.7|83736.7|83711.7|83736.7|83711.7|83734.4|83709.4|26
1622186900000|2021-05-28 07:28:20|83736.4|83711.4|83738.3|83713.3|83744.6|83719.6|83726.9|83701.9|61
1622186910000|2021-05-28 07:28:30|83739|83714|83754.9|83729.9|83755|83730|83733.7|83708.7|56
1622186920000|2021-05-28 07:28:40|83754.1|83729.1|83744.6|83719.6|83760.4|83735.4|83742.1|83717.1|66
1622186930000|2021-05-28 07:28:50|83744|83719|83737.4|83712.4|83750.1|83725.1|83737.1|83712.1|59
1622186940000|2021-05-28 07:29:00|83738|83713|83782|83757|83784.9|83759.9|83736.8|83711.8|72
1622186950000|2021-05-28 07:29:10|83781.8|83756.8|83758|83733|83782.5|83757.5|83758|83733|60
1622186960000|2021-05-28 07:29:20|83758.2|83733.2|83758.7|83733.7|83759|83734|83744.4|83719.4|62
1622186970000|2021-05-28 07:29:30|83763.9|83713.9|83728.5|83678.5|83763.9|83724.5|83725.7|83678.5|54
1622186980000|2021-05-28 07:29:40|83719.2|83669.2|83698.9|83648.9|83719.2|83669.2|83696.9|83646.9|63
1622186990000|2021-05-28 07:29:50|83699.7|83649.7|83700.9|83650.9|83704.2|83654.2|83696.6|83646.6|66
1622187000000|2021-05-28 07:30:00|83701.4|83651.4|83700.3|83650.3|83701.7|83651.7|83698.1|83648.1|50
1622187010000|2021-05-28 07:30:10|83700.7|83650.7|83698.5|83673.5|83711.8|83674.9|83696.2|83648.6|58
1622187020000|2021-05-28 07:30:20|83698.3|83673.3|83695.9|83670.9|83700.5|83675.5|83695.8|83670.8|58
1622187030000|2021-05-28 07:30:30|83695.6|83670.6|83698.8|83673.8|83699.2|83674.2|83694.9|83669.9|52
1622187040000|2021-05-28 07:30:40|83698.2|83673.2|83702.7|83677.7|83704.5|83679.5|83698.1|83673.1|52
1622187050000|2021-05-28 07:30:50|83702.5|83677.5|83685.9|83660.9|83708.3|83683.3|83685.9|83660.9|64
1622187060000|2021-05-28 07:31:00|83688.4|83663.4|83674.2|83649.2|83689.9|83664.9|83666.6|83641.6|60
1622187070000|2021-05-28 07:31:10|83677|83652|83675.4|83650.4|83679.1|83654.1|83674.8|83649.8|42
1622187080000|2021-05-28 07:31:20|83675.6|83650.6|83674.2|83649.2|83678.9|83653.9|83666.7|83641.7|57
1622187090000|2021-05-28 07:31:30|83675.2|83650.2|83724.1|83699.1|83732.4|83699.4|83672.8|83647.8|69
1622187100000|2021-05-28 07:31:40|83723.9|83698.9|83715.2|83690.2|83725.1|83700.1|83713.4|83688.4|54
1622187110000|2021-05-28 07:31:50|83714.9|83689.9|83737.6|83712.6|83738.4|83713.4|83714.9|83689.9|50
1622187120000|2021-05-28 07:32:00|83737.1|83712.1|83754.8|83729.8|83755.7|83730.7|83736.7|83711.7|56
1622187130000|2021-05-28 07:32:10|83754.6|83729.6|83767.6|83742.6|83767.6|83742.6|83753.4|83728.4|51
1622187140000|2021-05-28 07:32:20|83768.2|83743.2|83734.9|83709.9|83768.2|83743.2|83734.9|83709.9|59
1622187150000|2021-05-28 07:32:30|83734.4|83709.4|83747.6|83722.6|83748.6|83723.6|83731.1|83706.1|42
1622187160000|2021-05-28 07:32:40|83748.5|83723.5|83722|83697|83755|83730|83719.2|83694.2|62
1622187170000|2021-05-28 07:32:50|83720.9|83695.9|83729.8|83704.8|83731.4|83706.4|83720.9|83695.9|51
1622187180000|2021-05-28 07:33:00|83730|83705|83732.9|83707.9|83734.9|83709.9|83727|83702|56
1622187190000|2021-05-28 07:33:10|83732.6|83707.6|83730.2|83705.2|83736.2|83711.2|83729.7|83704.7|52
1622187200000|2021-05-28 07:33:20|83730.4|83705.4|83729.1|83704.1|83730.9|83705.9|83728.9|83703.9|17
1622187210000|2021-05-28 07:33:30|83729.3|83704.3|83717.5|83692.5|83729.3|83704.3|83715.8|83690.8|56
1622187220000|2021-05-28 07:33:40|83716.3|83691.3|83714|83689|83717.5|83692.5|83711.6|83686.6|42
1622187230000|2021-05-28 07:33:50|83713.8|83688.8|83711.4|83686.4|83715.3|83690.3|83708.5|83683.5|41
1622187240000|2021-05-28 07:34:00|83711.5|83686.5|83715.3|83690.3|83715.3|83690.3|83709.5|83684.5|43
1622187250000|2021-05-28 07:34:10|83716|83691|83715.6|83690.6|83719|83694|83712.6|83687.6|50
1622187260000|2021-05-28 07:34:20|83715.4|83690.4|83723.8|83698.8|83725.6|83700.6|83715.4|83690.4|58
1622187270000|2021-05-28 07:34:30|83724.9|83699.9|83724.4|83699.4|83725.4|83700.4|83722.9|83697.9|45
1622187280000|2021-05-28 07:34:40|83724.3|83699.3|83704.7|83679.7|83724.5|83699.5|83701.1|83676.1|50
1622187290000|2021-05-28 07:34:50|83703.4|83678.4|83681.3|83656.3|83703.5|83678.5|83679.9|83654.9|59
1622187300000|2021-05-28 07:35:00|83681.2|83656.2|83683.6|83658.6|83686.9|83661.9|83681.2|83656.2|53
1622187310000|2021-05-28 07:35:10|83683.4|83658.4|83682.9|83657.9|83685.9|83660.9|83681.4|83656.4|45
1622187320000|2021-05-28 07:35:20|83683.2|83658.2|83704|83679|83704|83679|83680.6|83655.6|52
1622187330000|2021-05-28 07:35:30|83704.7|83679.7|83701.1|83676.1|83704.7|83679.7|83698.1|83673.1|64
1622187340000|2021-05-28 07:35:40|83700.7|83675.7|83689.3|83664.3|83700.9|83675.9|83688.2|83663.2|60
1622187350000|2021-05-28 07:35:50|83689.2|83664.2|83692.9|83667.9|83692.9|83667.9|83687.4|83662.4|48
1622187360000|2021-05-28 07:36:00|83693|83668|83696.6|83671.6|83697.9|83672.9|83693|83668|40
1622187370000|2021-05-28 07:36:10|83696.9|83671.9|83677.2|83652.2|83704.9|83679.9|83677.2|83652.2|56
1622187380000|2021-05-28 07:36:20|83680.3|83655.3|83699.4|83674.4|83700.3|83675.3|83680.3|83655.3|66
1622187390000|2021-05-28 07:36:30|83699.7|83674.7|83700.4|83675.4|83702.3|83677.3|83698.9|83673.9|49
1622187400000|2021-05-28 07:36:40|83700.2|83675.2|83701|83676|83702.1|83677.1|83698.4|83673.4|40
1622187410000|2021-05-28 07:36:50|83700.7|83675.7|83694.1|83669.1|83700.9|83675.9|83692.8|83667.8|50
1622187420000|2021-05-28 07:37:00|83693.7|83668.7|83708.1|83683.1|83708.1|83683.1|83688.1|83663.1|37
1622187430000|2021-05-28 07:37:10|83704.3|83679.3|83699.8|83674.8|83705.6|83680.6|83698.4|83673.4|54
1622187440000|2021-05-28 07:37:20|83699.7|83674.7|83697.7|83672.7|83702.3|83677.3|83697.6|83672.6|54
1622187450000|2021-05-28 07:37:30|83699.3|83674.3|83691.1|83666.1|83699.6|83674.6|83691.1|83666.1|44
1622187460000|2021-05-28 07:37:40|83691|83666|83690.8|83665.8|83691.6|83666.6|83688.6|83663.6|35
1622187470000|2021-05-28 07:37:50|83690.7|83665.7|83695.6|83670.6|83698.3|83673.3|83689.7|83664.7|48
1622187480000|2021-05-28 07:38:00|83696.5|83671.5|83685.1|83660.1|83697|83672|83685.1|83660.1|42
1622187490000|2021-05-28 07:38:10|83685.2|83660.2|83688.9|83663.9|83689.9|83664.9|83684.3|83659.3|33
1622187500000|2021-05-28 07:38:20|83689.8|83664.8|83669.3|83644.3|83690.8|83665.8|83662.2|83637.2|35
1622187510000|2021-05-28 07:38:30|83666.7|83641.7|83665.7|83640.7|83669.6|83644.6|83664.8|83639.8|27
1622187520000|2021-05-28 07:38:40|83664.7|83639.7|83654.4|83629.4|83665.6|83640.6|83653.4|83628.4|43
1622187530000|2021-05-28 07:38:50|83654|83629|83654.2|83629.2|83658.1|83633.1|83652.4|83627.4|33
1622187540000|2021-05-28 07:39:00|83654.4|83629.4|83658.6|83633.6|83658.9|83633.9|83645.2|83620.2|47
1622187550000|2021-05-28 07:39:10|83658.7|83633.7|83658.5|83633.5|83664.9|83639.9|83654.2|83629.2|64
1622187560000|2021-05-28 07:39:20|83657.7|83632.7|83664.2|83639.2|83667.5|83642.5|83655.6|83630.6|66
1622187570000|2021-05-28 07:39:30|83664.3|83639.3|83665.8|83640.8|83666.1|83641.1|83661.8|83636.8|53
1622187580000|2021-05-28 07:39:40|83665.9|83640.9|83654.4|83629.4|83668.8|83643.8|83654.4|83629.4|69
1622187590000|2021-05-28 07:39:50|83656|83631|83649.7|83624.7|83656|83631|83649.3|83624.3|61
1622187600000|2021-05-28 07:40:00|83649.3|83624.3|83643.4|83618.4|83655|83630|83642.9|83617.9|61
1622187610000|2021-05-28 07:40:10|83643.5|83618.5|83638.8|83613.8|83645.7|83620.7|83636.3|83611.3|45
1622187620000|2021-05-28 07:40:20|83638.7|83613.7|83637.9|83612.9|83643.6|83618.6|83637.9|83612.9|45
1622187630000|2021-05-28 07:40:30|83637.8|83612.8|83648.5|83623.5|83648.6|83623.6|83637.3|83612.3|49
1622187640000|2021-05-28 07:40:40|83649.6|83624.6|83648.3|83623.3|83650.3|83625.3|83646.4|83621.4|55
1622187650000|2021-05-28 07:40:50|83647.7|83622.7|83646|83621|83647.7|83622.7|83646|83621|34
1622187660000|2021-05-28 07:41:00|83646.1|83621.1|83632.1|83607.1|83648|83623|83632.1|83607.1|46
1622187670000|2021-05-28 07:41:10|83631.5|83606.5|83640.9|83615.9|83642.3|83617.3|83631.5|83606.5|47
1622187680000|2021-05-28 07:41:20|83641.2|83616.2|83635.9|83610.9|83641.2|83616.2|83634.3|83609.3|47
1622187690000|2021-05-28 07:41:30|83636|83611|83634.6|83609.6|83636.8|83611.8|83634.6|83609.6|32
1622187700000|2021-05-28 07:41:40|83634.9|83609.9|83642.3|83617.3|83644.5|83619.5|83634.9|83609.9|37
1622187710000|2021-05-28 07:41:50|83642.8|83617.8|83637.5|83612.5|83642.8|83617.8|83637.5|83612.5|35
1622187720000|2021-05-28 07:42:00|83637.7|83612.7|83639.6|83614.6|83641.2|83616.2|83636.1|83611.1|52
1622187730000|2021-05-28 07:42:10|83639.7|83614.7|83643.2|83618.2|83643.5|83618.5|83639.6|83614.6|40
1622187740000|2021-05-28 07:42:20|83643.3|83618.3|83643.6|83618.6|83645.8|83620.8|83640.9|83615.9|45
1622187750000|2021-05-28 07:42:30|83643.2|83618.2|83640|83615|83644.1|83619.1|83639.9|83614.9|52
1622187760000|2021-05-28 07:42:40|83640.1|83615.1|83641.3|83616.3|83641.5|83616.5|83639.7|83614.7|43
1622187770000|2021-05-28 07:42:50|83641|83616|83630.9|83605.9|83645.1|83616.1|83628.2|83595.1|48
1622187780000|2021-05-28 07:43:00|83631.2|83606.2|83631.8|83606.8|83634.9|83609.9|83630.1|83605.1|47
1622187790000|2021-05-28 07:43:10|83632.8|83607.8|83633|83608|83637|83612|83630.7|83605.7|59
1622187800000|2021-05-28 07:43:20|83632.8|83607.8|83633.3|83608.3|83633.5|83608.5|83632.2|83607.2|26
1622187810000|2021-05-28 07:43:30|83632.2|83607.2|83638.8|83613.8|83648.6|83623.6|83632.2|83607.2|44
1622187820000|2021-05-28 07:43:40|83638.4|83613.4|83645.1|83620.1|83645.4|83620.4|83637.8|83612.8|47
1622187830000|2021-05-28 07:43:50|83645.3|83620.3|83642.6|83617.6|83646.8|83621.8|83642.1|83617.1|54
1622187840000|2021-05-28 07:44:00|83642.5|83617.5|83641.3|83616.3|83642.5|83617.5|83640.1|83615.1|41
1622187850000|2021-05-28 07:44:10|83641.1|83616.1|83637.7|83612.7|83644|83619|83637.2|83612.2|43
1622187860000|2021-05-28 07:44:20|83637.5|83612.5|83637.6|83612.6|83638.3|83613.3|83636.4|83611.4|44
1622187870000|2021-05-28 07:44:30|83637.7|83612.7|83633.1|83608.1|83637.9|83612.9|83632.2|83607.2|43
1622187880000|2021-05-28 07:44:40|83633.2|83608.2|83635.5|83610.5|83635.6|83610.6|83626|83601|43
1622187890000|2021-05-28 07:44:50|83635.6|83610.6|83626.9|83601.9|83635.6|83610.6|83614.3|83589.3|58
1622187900000|2021-05-28 07:45:00|83627.4|83602.4|83619.9|83594.9|83627.4|83602.4|83619.4|83594.4|52
1622187910000|2021-05-28 07:45:10|83620.1|83595.1|83616.7|83591.7|83621.4|83596.4|83614.4|83589.4|45
1622187920000|2021-05-28 07:45:20|83616|83591|83605.7|83580.7|83616.5|83591.5|83605.2|83580.2|51
1622187930000|2021-05-28 07:45:30|83604.8|83579.8|83611.3|83586.3|83611.7|83586.7|83604.1|83579.1|53
1622187940000|2021-05-28 07:45:40|83612.1|83587.1|83597.3|83572.3|83613.3|83588.3|83597.3|83572.3|52
1622187950000|2021-05-28 07:45:50|83597.5|83572.5|83602|83577|83602.9|83577.9|83597.2|83572.2|45
1622187960000|2021-05-28 07:46:00|83602.2|83577.2|83604.2|83579.2|83604.6|83579.6|83601.8|83576.8|35
1622187970000|2021-05-28 07:46:10|83604.4|83579.4|83603.9|83578.9|83604.4|83579.4|83601.7|83576.7|32
1622187980000|2021-05-28 07:46:20|83604.3|83579.3|83601.5|83576.5|83604.3|83579.3|83601.2|83576.2|37
1622187990000|2021-05-28 07:46:30|83601.4|83576.4|83609.6|83584.6|83610.3|83585.3|83598.9|83573.9|43
1622188000000|2021-05-28 07:46:40|83609.7|83584.7|83610.7|83585.7|83611.5|83586.5|83608.1|83583.1|24
1622188010000|2021-05-28 07:46:50|83610.6|83585.6|83606.2|83581.2|83610.7|83585.7|83606|83581|50
1622188020000|2021-05-28 07:47:00|83607.5|83582.5|83613.8|83588.8|83614.7|83589.7|83606.9|83581.9|45
1622188030000|2021-05-28 07:47:10|83614.1|83589.1|83607.9|83582.9|83614.7|83589.7|83604.4|83579.4|44
1622188040000|2021-05-28 07:47:20|83607.7|83582.7|83609.2|83584.2|83610|83585|83607.3|83582.3|37
1622188050000|2021-05-28 07:47:30|83609|83584|83610.3|83585.3|83610.6|83585.6|83601|83576|59
1622188060000|2021-05-28 07:47:40|83610.2|83585.2|83599.7|83574.7|83610.4|83585.4|83593.4|83568.4|61
1622188070000|2021-05-28 07:47:50|83599.9|83574.9|83605.1|83580.1|83607.4|83582.4|83597.3|83572.3|57
1622188080000|2021-05-28 07:48:00|83605|83580|83598.5|83573.5|83609.8|83584.8|83598.2|83573.2|49
1622188090000|2021-05-28 07:48:10|83598|83573|83609.8|83584.8|83609.8|83584.8|83596|83571|54
1622188100000|2021-05-28 07:48:20|83608.7|83583.7|83596.4|83571.4|83612.1|83587.1|83596.4|83571.4|54
1622188110000|2021-05-28 07:48:30|83596.9|83571.9|83601.5|83576.5|83603.1|83578.1|83595.2|83570.2|48
1622188120000|2021-05-28 07:48:40|83601.6|83576.6|83591.4|83566.4|83602.5|83577.5|83588.8|83563.8|57
1622188130000|2021-05-28 07:48:50|83591.6|83566.6|83588|83563|83592.2|83567.2|83585.8|83560.8|34
1622188140000|2021-05-28 07:49:00|83588.4|83563.4|83581.3|83556.3|83588.4|83563.4|83579.6|83554.6|51
1622188150000|2021-05-28 07:49:10|83582.1|83557.1|83582.1|83557.1|83583.9|83558.9|83580.1|83555.1|57
1622188160000|2021-05-28 07:49:20|83582.7|83557.7|83580.4|83555.4|83585.8|83560.8|83580.4|83555.4|55
1622188170000|2021-05-28 07:49:30|83581.5|83556.5|83566.9|83541.9|83581.7|83556.7|83562.9|83537.9|37
1622188180000|2021-05-28 07:49:40|83566.2|83541.2|83571.7|83546.7|83573.5|83548.5|83565.9|83540.9|59
1622188190000|2021-05-28 07:49:50|83571.6|83546.6|83564.5|83539.5|83571.9|83546.9|83563.7|83538.7|36
1622188200000|2021-05-28 07:50:00|83565.2|83540.2|83569|83544|83576.6|83551.6|83565.1|83540.1|51
1622188210000|2021-05-28 07:50:10|83567.3|83542.3|83572.3|83547.3|83574.8|83549.8|83567.3|83542.3|43
1622188220000|2021-05-28 07:50:20|83571.8|83546.8|83577.3|83552.3|83577.3|83552.3|83568|83543|48
1622188230000|2021-05-28 07:50:30|83577.4|83552.4|83574.3|83549.3|83577.8|83552.8|83573.7|83548.7|24
1622188240000|2021-05-28 07:50:40|83574.6|83549.6|83584.5|83559.5|83585.2|83560.2|83572|83547|42
1622188250000|2021-05-28 07:50:50|83583.8|83558.8|83599.6|83574.6|83616.5|83583.6|83583.8|83558.8|57
1622188260000|2021-05-28 07:51:00|83598.6|83573.6|83603.1|83578.1|83603.1|83578.1|83594.3|83569.3|45
1622188270000|2021-05-28 07:51:10|83603|83578|83595|83570|83603|83578|83594.8|83569.8|37
1622188280000|2021-05-28 07:51:20|83594.9|83569.9|83591.6|83566.6|83602.7|83577.7|83590.1|83565.1|39
1622188290000|2021-05-28 07:51:30|83591.2|83566.2|83592.3|83567.3|83593.1|83568.1|83590.1|83565.1|20
1622188300000|2021-05-28 07:51:40|83592.4|83567.4|83598.8|83573.8|83600|83575|83592.4|83567.4|41
1622188310000|2021-05-28 07:51:50|83598.7|83573.7|83597.6|83572.6|83602|83577|83597.2|83572.2|43
1622188320000|2021-05-28 07:52:00|83597.2|83572.2|83603.3|83578.3|83603.3|83578.3|83594.8|83569.8|43
1622188330000|2021-05-28 07:52:10|83603.4|83578.4|83600.1|83575.1|83605.9|83580.9|83599.3|83574.3|36
1622188340000|2021-05-28 07:52:20|83599.8|83574.8|83591.7|83566.7|83601.3|83576.3|83591.7|83566.7|32
1622188350000|2021-05-28 07:52:30|83591.8|83566.8|83589.6|83564.6|83592.1|83567.1|83589.2|83564.2|37
1622188360000|2021-05-28 07:52:40|83589.7|83564.7|83588.6|83563.6|83589.8|83564.8|83587.7|83562.7|15
1622188370000|2021-05-28 07:52:50|83588.7|83563.7|83592.7|83567.7|83592.9|83567.9|83587.4|83562.4|32
1622188380000|2021-05-28 07:53:00|83592.6|83567.6|83592.3|83567.3|83596.1|83571.1|83589.8|83564.8|53
1622188390000|2021-05-28 07:53:10|83591.6|83566.6|83590.6|83565.6|83592.9|83567.9|83588.7|83563.7|20
1622188400000|2021-05-28 07:53:20|83590.7|83565.7|83591|83566|83592.1|83567.1|83590.6|83565.6|18
1622188410000|2021-05-28 07:53:30|83591.2|83566.2|83592.6|83567.6|83593.8|83568.8|83590.7|83565.7|45
1622188420000|2021-05-28 07:53:40|83592.1|83567.1|83593.8|83568.8|83595.1|83570.1|83591.3|83566.3|31
1622188430000|2021-05-28 07:53:50|83593.7|83568.7|83599.5|83574.5|83601|83576|83593.7|83568.7|24
1622188440000|2021-05-28 07:54:00|83600.6|83575.6|83589.8|83564.8|83611.1|83586.1|83588.7|83563.7|54
1622188450000|2021-05-28 07:54:10|83589.3|83564.3|83581.2|83556.2|83589.3|83564.3|83581.2|83556.2|45
1622188460000|2021-05-28 07:54:20|83581|83556|83583.7|83558.7|83586|83561|83580.7|83555.7|42
1622188470000|2021-05-28 07:54:30|83581.1|83556.1|83589.8|83564.8|83591.4|83566.4|83578|83553|40
1622188480000|2021-05-28 07:54:40|83589.9|83564.9|83589.1|83564.1|83591.1|83566.1|83587.8|83562.8|43
1622188490000|2021-05-28 07:54:50|83589.2|83564.2|83587|83562|83590.2|83565.2|83585.1|83560.1|49
1622188500000|2021-05-28 07:55:00|83586.4|83561.4|83583.3|83558.3|83589|83564|83582.5|83557.5|28
1622188510000|2021-05-28 07:55:10|83585|83560|83589.6|83564.6|83589.6|83564.6|83582.2|83557.2|50
1622188520000|2021-05-28 07:55:20|83588.9|83563.9|83593.4|83568.4|83593.8|83568.8|83588.9|83563.9|42
1622188530000|2021-05-28 07:55:30|83593|83568|83590.4|83565.4|83593.1|83568.1|83586.5|83561.5|32
1622188540000|2021-05-28 07:55:40|83591.6|83566.6|83593.4|83568.4|83593.8|83568.8|83591.1|83566.1|29
1622188550000|2021-05-28 07:55:50|83593.1|83568.1|83588.9|83563.9|83594|83569|83588.6|83563.6|27
1622188560000|2021-05-28 07:56:00|83588.6|83563.6|83585.7|83560.7|83588.7|83563.7|83585|83560|44
1622188570000|2021-05-28 07:56:10|83585.9|83560.9|83583.8|83558.8|83587.5|83562.5|83583.1|83558.1|48
1622188580000|2021-05-28 07:56:20|83583.6|83558.6|83596.4|83571.4|83596.4|83571.4|83583.6|83558.6|55
1622188590000|2021-05-28 07:56:30|83596.5|83571.5|83597.3|83572.3|83599.9|83574.9|83595.3|83570.3|50
1622188600000|2021-05-28 07:56:40|83597.4|83572.4|83599.2|83574.2|83603.4|83578.4|83597.4|83572.4|29
1622188610000|2021-05-28 07:56:50|83598.3|83573.3|83611.9|83586.9|83614.7|83589.7|83597.7|83572.7|53
1622188620000|2021-05-28 07:57:00|83612.2|83587.2|83611.5|83586.5|83614|83589|83610.6|83585.6|54
1622188630000|2021-05-28 07:57:10|83610.9|83585.9|83612.6|83587.6|83613.4|83588.4|83609.3|83584.3|48
1622188640000|2021-05-28 07:57:20|83613.6|83588.6|83613|83588|83614.4|83589.4|83611.1|83586.1|41
1622188650000|2021-05-28 07:57:30|83613.2|83588.2|83610.8|83585.8|83613.3|83588.3|83610.6|83585.6|27
1622188660000|2021-05-28 07:57:40|83611|83586|83606.4|83581.4|83611.4|83586.4|83606.4|83581.4|47
1622188670000|2021-05-28 07:57:50|83606.2|83581.2|83591.3|83566.3|83606.3|83581.3|83590.8|83565.8|65
1622188680000|2021-05-28 07:58:00|83591.4|83566.4|83581.2|83556.2|83591.4|83566.4|83580.5|83555.5|62
1622188690000|2021-05-28 07:58:10|83582|83557|83587|83562|83588.2|83563.2|83581.9|83556.9|51
1622188700000|2021-05-28 07:58:20|83587.4|83562.4|83587|83562|83588.7|83563.7|83586|83561|47
1622188710000|2021-05-28 07:58:30|83587.2|83562.2|83596.8|83571.8|83597.8|83572.8|83587.2|83562.2|54
1622188720000|2021-05-28 07:58:40|83597.9|83572.9|83596.3|83571.3|83600.4|83575.4|83594.7|83569.7|63
1622188730000|2021-05-28 07:58:50|83596.4|83571.4|83593.5|83568.5|83597.2|83572.2|83591.1|83566.1|43
1622188740000|2021-05-28 07:59:00|83590.5|83565.5|83583.7|83558.7|83594.8|83569.8|83582|83557|57
1622188750000|2021-05-28 07:59:10|83583.2|83558.2|83572|83547|83586.4|83560.9|83571.6|83535.7|50
1622188760000|2021-05-28 07:59:20|83572.5|83547.5|83584.4|83534.4|83585.6|83548.3|83567.9|83534.1|42
1622188770000|2021-05-28 07:59:30|83583.4|83533.4|83567.4|83542.4|83583.4|83546.1|83565.6|83533.4|33
1622188780000|2021-05-28 07:59:40|83566.7|83541.7|83565.6|83540.6|83568.6|83543.6|83564|83539|33
1622188790000|2021-05-28 07:59:50|83579.5|83529.5|83573|83523|83581.2|83539.1|83561.1|83522.7|51
1622188800000|2021-05-28 08:00:00|83572|83522|83540.3|83490.3|83572|83522|83521.4|83474.9|58
1622188810000|2021-05-28 08:00:10|83545.3|83495.3|83543.9|83493.9|83545.3|83495.3|83538.8|83488.8|47
1622188820000|2021-05-28 08:00:20|83544|83494|83543.1|83493.1|83545.6|83495.6|83542.1|83492.1|30
1622188830000|2021-05-28 08:00:30|83542.9|83492.9|83540.2|83490.2|83545.7|83495.7|83539.6|83489.6|48
1622188840000|2021-05-28 08:00:40|83541.9|83491.9|83546.7|83496.7|83547.7|83497.7|83539.7|83489.7|47
1622188850000|2021-05-28 08:00:50|83546.5|83496.5|83553.1|83503.1|83554.5|83504.5|83546.5|83496.5|37
1622188860000|2021-05-28 08:01:00|83553.7|83503.7|83555.6|83530.6|83563.7|83535.5|83548.8|83503.7|55
1622188870000|2021-05-28 08:01:10|83555.9|83530.9|83562.2|83537.2|83562.2|83537.2|83555.7|83530.7|37
1622188880000|2021-05-28 08:01:20|83562.3|83537.3|83564.2|83539.2|83569.5|83544.5|83559.8|83534.8|46
1622188890000|2021-05-28 08:01:30|83564.3|83539.3|83566.1|83541.1|83567.4|83542.4|83563|83538|50
1622188900000|2021-05-28 08:01:40|83566.2|83541.2|83564.9|83539.9|83566.8|83541.8|83562.9|83537.9|33
1622188910000|2021-05-28 08:01:50|83564.7|83539.7|83565|83540|83565|83540|83562.4|83537.4|35
1622188920000|2021-05-28 08:02:00|83564.6|83539.6|83545.5|83520.5|83564.9|83539.9|83544.9|83507.3|54
1622188930000|2021-05-28 08:02:10|83545.7|83520.7|83485.9|83460.9|83548.9|83521.5|83485.8|83451.9|71
1622188940000|2021-05-28 08:02:20|83487.8|83462.8|83494.4|83469.4|83495.7|83470.7|83481.9|83456.9|68
1622188950000|2021-05-28 08:02:30|83492.7|83467.7|83462.1|83437.1|83492.7|83467.7|83455.9|83421.4|63
1622188960000|2021-05-28 08:02:40|83462.3|83437.3|83444.8|83419.8|83462.3|83437.3|83439.2|83414.2|54
1622188970000|2021-05-28 08:02:50|83445|83420|83454.5|83429.5|83459.5|83434.5|83434.6|83409.6|65
1622188980000|2021-05-28 08:03:00|83458.6|83433.6|83487.3|83462.3|83500.5|83463.7|83457.5|83432.5|69
1622188990000|2021-05-28 08:03:10|83489.8|83464.8|83477.7|83452.7|83489.8|83464.8|83477|83452|53
1622189000000|2021-05-28 08:03:20|83478.3|83453.3|83483|83458|83489|83464|83477.5|83452.5|44
1622189010000|2021-05-28 08:03:30|83483.3|83458.3|83485.4|83460.4|83486.8|83461.8|83482.5|83457.5|54
1622189020000|2021-05-28 08:03:40|83484.9|83459.9|83482|83457|83485.1|83460.1|83480|83455|44
1622189030000|2021-05-28 08:03:50|83481.6|83456.6|83483.4|83458.4|83483.4|83458.4|83480.5|83455.5|32
1622189040000|2021-05-28 08:04:00|83483.3|83458.3|83487.5|83462.5|83495.2|83470.2|83483|83458|59
1622189050000|2021-05-28 08:04:10|83487.1|83462.1|83487.8|83462.8|83491.3|83466.3|83478.7|83453.7|62
1622189060000|2021-05-28 08:04:20|83487.9|83462.9|83483.5|83458.5|83488.2|83463.2|83483.5|83458.5|27
1622189070000|2021-05-28 08:04:30|83484.3|83459.3|83479|83454|83484.3|83459.3|83477.1|83452.1|49
1622189080000|2021-05-28 08:04:40|83478.3|83453.3|83479.6|83454.6|83480.1|83455.1|83477.9|83452.9|50
1622189090000|2021-05-28 08:04:50|83479.7|83454.7|83480.1|83455.1|83483.2|83458.2|83478.2|83453.2|48
1622189100000|2021-05-28 08:05:00|83480.8|83455.8|83485.6|83460.6|83486.2|83461.2|83480.8|83455.8|34
1622189110000|2021-05-28 08:05:10|83485.7|83460.7|83485.1|83460.1|83488.9|83463.9|83484.3|83459.3|43
1622189120000|2021-05-28 08:05:20|83485.2|83460.2|83485.8|83460.8|83486.5|83461.5|83484.8|83459.8|33
1622189130000|2021-05-28 08:05:30|83486.2|83461.2|83493.9|83468.9|83494.3|83469.3|83485.6|83460.6|43
1622189140000|2021-05-28 08:05:40|83494.9|83469.9|83493.3|83468.3|83497.5|83472.5|83491.8|83466.8|56
1622189150000|2021-05-28 08:05:50|83493.2|83468.2|83485.9|83460.9|83494|83469|83484.7|83459.7|49
1622189160000|2021-05-28 08:06:00|83485.7|83460.7|83482.2|83457.2|83487.1|83462.1|83481.7|83456.7|41
1622189170000|2021-05-28 08:06:10|83481.6|83456.6|83471.8|83446.8|83487.3|83462.3|83471.8|83446.8|60
1622189180000|2021-05-28 08:06:20|83471.9|83446.9|83468.5|83443.5|83471.9|83446.9|83467.5|83442.5|41
1622189190000|2021-05-28 08:06:30|83469|83444|83469|83444|83469.8|83444.8|83468.2|83443.2|40
1622189200000|2021-05-28 08:06:40|83469.1|83444.1|83464.9|83439.9|83469.4|83444.4|83462.6|83437.6|42
1622189210000|2021-05-28 08:06:50|83464.8|83439.8|83465.7|83440.7|83466.6|83441.6|83464.7|83439.7|16
1622189220000|2021-05-28 08:07:00|83466.3|83441.3|83463.2|83438.2|83466.3|83441.3|83461.9|83436.9|33
1622189230000|2021-05-28 08:07:10|83463.4|83438.4|83465.2|83440.2|83465.2|83440.2|83456.3|83431.3|44
1622189240000|2021-05-28 08:07:20|83464.7|83439.7|83463.5|83438.5|83465.3|83440.3|83462.8|83437.8|36
1622189250000|2021-05-28 08:07:30|83463.6|83438.6|83465.5|83440.5|83466|83441|83460.6|83435.6|51
1622189260000|2021-05-28 08:07:40|83465.4|83440.4|83446|83421|83465.8|83440.8|83444.6|83419.6|50
1622189270000|2021-05-28 08:07:50|83445.6|83420.6|83446.6|83421.6|83451.7|83426.7|83443.4|83418.4|46
1622189280000|2021-05-28 08:08:00|83446.3|83421.3|83452.6|83427.6|83455|83430|83446.3|83421.3|44
1622189290000|2021-05-28 08:08:10|83456.4|83431.4|83458.7|83433.7|83461.2|83436.2|83455.3|83430.3|46
1622189300000|2021-05-28 08:08:20|83458.6|83433.6|83455.6|83430.6|83458.6|83433.6|83454.9|83429.9|35
1622189310000|2021-05-28 08:08:30|83456.1|83431.1|83457.1|83432.1|83458.5|83433.5|83455.2|83430.2|29
1622189320000|2021-05-28 08:08:40|83456.3|83431.3|83445.2|83420.2|83457.7|83432.7|83445.2|83420.2|40
1622189330000|2021-05-28 08:08:50|83444.5|83419.5|83446.7|83421.7|83447.5|83422.5|83444.4|83419.4|42
1622189340000|2021-05-28 08:09:00|83446.6|83421.6|83450.9|83425.9|83451.1|83426.1|83444.3|83419.3|29
1622189350000|2021-05-28 08:09:10|83450.6|83425.6|83445.6|83420.6|83451.4|83426.4|83444.9|83419.9|38
1622189360000|2021-05-28 08:09:20|83445.7|83420.7|83450.8|83425.8|83453.2|83428.2|83445.1|83420.1|51
1622189370000|2021-05-28 08:09:30|83451.2|83426.2|83452.3|83427.3|83453.2|83428.2|83451.2|83426.2|38
1622189380000|2021-05-28 08:09:40|83451.6|83426.6|83455.1|83430.1|83455.4|83430.4|83451.4|83426.4|32
1622189390000|2021-05-28 08:09:50|83454.4|83429.4|83456.2|83431.2|83456.7|83431.7|83453.8|83428.8|38
1622189400000|2021-05-28 08:10:00|83455.9|83430.9|83454|83429|83460.1|83435.1|83454|83429|31
1622189410000|2021-05-28 08:10:10|83454.8|83429.8|83457.5|83432.5|83458.6|83433.6|83453.2|83428.2|42
1622189420000|2021-05-28 08:10:20|83458.9|83433.9|83458.1|83433.1|83459.2|83434.2|83456|83431|31
1622189430000|2021-05-28 08:10:30|83458.4|83433.4|83462.7|83437.7|83462.7|83437.7|83456.9|83431.9|36
1622189440000|2021-05-28 08:10:40|83461.9|83436.9|83452.5|83427.5|83461.9|83436.9|83451.2|83426.2|50
1622189450000|2021-05-28 08:10:50|83452.1|83427.1|83460.2|83435.2|83460.7|83435.7|83452.1|83427.1|47
1622189460000|2021-05-28 08:11:00|83457.5|83432.5|83453.9|83428.9|83461.3|83436.3|83453.3|83428.3|54
1622189470000|2021-05-28 08:11:10|83454.1|83429.1|83447.5|83422.5|83454.9|83429.9|83447|83422|40
1622189480000|2021-05-28 08:11:20|83448|83423|83445.5|83420.5|83450.4|83425.4|83442.2|83417.2|50
1622189490000|2021-05-28 08:11:30|83445.6|83420.6|83444.5|83419.5|83446.1|83421.1|83442.5|83417.5|24
1622189500000|2021-05-28 08:11:40|83442.3|83417.3|83424.3|83399.3|83443.1|83418.1|83421.5|83396.5|46
1622189510000|2021-05-28 08:11:50|83424.6|83399.6|83428.4|83403.4|83428.4|83403.4|83422.3|83397.3|50
1622189520000|2021-05-28 08:12:00|83428.3|83403.3|83428.9|83403.9|83429.5|83404.5|83427.5|83402.5|43
1622189530000|2021-05-28 08:12:10|83428.6|83403.6|83427.4|83402.4|83429.3|83404.3|83425.4|83400.4|53
1622189540000|2021-05-28 08:12:20|83427.6|83402.6|83409.1|83384.1|83428.2|83403.2|83409.1|83384.1|59
1622189550000|2021-05-28 08:12:30|83408.8|83383.8|83413|83388|83414.4|83389.4|83408.8|83383.8|51
1622189560000|2021-05-28 08:12:40|83412.9|83387.9|83413.8|83388.8|83417.6|83392.6|83412.5|83387.5|50
1622189570000|2021-05-28 08:12:50|83414.1|83389.1|83405.3|83380.3|83414.1|83389.1|83404.2|83379.2|61
1622189580000|2021-05-28 08:13:00|83405.9|83380.9|83410.4|83385.4|83410.4|83385.4|83404.5|83379.5|49
1622189590000|2021-05-28 08:13:10|83409.5|83384.5|83406.4|83381.4|83415.1|83390.1|83405.1|83380.1|56
1622189600000|2021-05-28 08:13:20|83405.3|83380.3|83401.5|83376.5|83407.5|83382.5|83400.5|83375.5|50
1622189610000|2021-05-28 08:13:30|83401.4|83376.4|83406.7|83381.7|83410.9|83385.9|83400.4|83375.4|58
1622189620000|2021-05-28 08:13:40|83407.9|83382.9|83390.6|83365.6|83409.2|83384.2|83386.3|83361.3|66
1622189630000|2021-05-28 08:13:50|83389.9|83364.9|83396|83371|83396|83371|83389|83364|54
1622189640000|2021-05-28 08:14:00|83395.8|83370.8|83408.6|83383.6|83416.3|83391.3|83395.2|83370.2|64
1622189650000|2021-05-28 08:14:10|83408.5|83383.5|83397.4|83372.4|83410.6|83385.6|83396.5|83371.5|58
1622189660000|2021-05-28 08:14:20|83397.5|83372.5|83395.6|83370.6|83398.1|83373.1|83395.5|83370.5|44
1622189670000|2021-05-28 08:14:30|83395.5|83370.5|83389.8|83364.8|83395.5|83370.5|83389.1|83364.1|31
1622189680000|2021-05-28 08:14:40|83389.5|83364.5|83388.5|83363.5|83391.3|83366.3|83386.3|83361.3|34
1622189690000|2021-05-28 08:14:50|83388.2|83363.2|83406.2|83381.2|83408.8|83383.8|83386.5|83361.5|44
1622189700000|2021-05-28 08:15:00|83407|83382|83396.9|83371.9|83411.7|83386.7|83395.4|83370.4|63
1622189710000|2021-05-28 08:15:10|83396.4|83371.4|83395.6|83370.6|83397.4|83372.4|83394.9|83369.9|52
1622189720000|2021-05-28 08:15:20|83398.9|83373.9|83400.3|83375.3|83404.6|83379.6|83397.8|83372.8|55
1622189730000|2021-05-28 08:15:30|83401.1|83376.1|83399.5|83374.5|83401.9|83376.9|83398.4|83373.4|52
1622189740000|2021-05-28 08:15:40|83397.9|83372.9|83420|83395|83422|83397|83396.8|83371.8|64
1622189750000|2021-05-28 08:15:50|83421.3|83396.3|83422.7|83397.7|83424.3|83399.3|83417|83392|60
1622189760000|2021-05-28 08:16:00|83422|83397|83428.1|83403.1|83434.9|83409.9|83419|83394|61
1622189770000|2021-05-28 08:16:10|83427.9|83402.9|83417.9|83392.9|83433.6|83408.6|83417.9|83392.9|72
1622189780000|2021-05-28 08:16:20|83417.5|83392.5|83430.3|83405.3|83432.4|83407.4|83417.2|83392.2|69
1622189790000|2021-05-28 08:16:30|83430.5|83405.5|83414.1|83389.1|83431.3|83406.3|83412.2|83387.2|54
1622189800000|2021-05-28 08:16:40|83414.5|83389.5|83402.1|83377.1|83414.5|83389.5|83396.8|83371.8|51
1622189810000|2021-05-28 08:16:50|83402.8|83377.8|83398.3|83373.3|83402.9|83377.9|83392.6|83367.6|58
1622189820000|2021-05-28 08:17:00|83397.8|83372.8|83389.1|83364.1|83398.3|83373.3|83387.4|83362.4|53
1622189830000|2021-05-28 08:17:10|83389.8|83364.8|83395.3|83370.3|83398.1|83373.1|83383.1|83358.1|66
1622189840000|2021-05-28 08:17:20|83394|83369|83385|83360|83394.9|83369.9|83380.9|83355.9|62
1622189850000|2021-05-28 08:17:30|83384.9|83359.9|83389|83364|83391.2|83366.2|83384.8|83359.8|52
1622189860000|2021-05-28 08:17:40|83389.5|83364.5|83384.4|83359.4|83389.5|83364.5|83376.3|83351.3|67
1622189870000|2021-05-28 08:17:50|83384.6|83359.6|83379.9|83354.9|83385.9|83360.9|83379.9|83354.9|61
1622189880000|2021-05-28 08:18:00|83380.3|83355.3|83375.4|83350.4|83380.3|83355.3|83373.1|83348.1|54
1622189890000|2021-05-28 08:18:10|83374.7|83349.7|83357.2|83332.2|83375.4|83350.4|83352.6|83327.6|46
1622189900000|2021-05-28 08:18:20|83357.7|83332.7|83383.8|83358.8|83394.4|83363.3|83351.6|83326.6|60
1622189910000|2021-05-28 08:18:30|83384.6|83359.6|83385.1|83360.1|83388.6|83363.6|83383.3|83358.3|53
1622189920000|2021-05-28 08:18:40|83385.4|83360.4|83396.8|83371.8|83401.2|83376.2|83384.7|83359.7|38
1622189930000|2021-05-28 08:18:50|83397.2|83372.2|83388.8|83363.8|83399.3|83374.3|83377.5|83352.5|65
1622189940000|2021-05-28 08:19:00|83388.4|83363.4|83381.7|83356.7|83392.9|83367.9|83378.3|83353.3|61
1622189950000|2021-05-28 08:19:10|83381.1|83356.1|83386.5|83361.5|83388.2|83363.2|83380.8|83355.8|56
1622189960000|2021-05-28 08:19:20|83385.7|83360.7|83380.4|83355.4|83388.5|83363.5|83379.4|83354.4|54
1622189970000|2021-05-28 08:19:30|83380.3|83355.3|83372.7|83347.7|83380.4|83355.4|83369.6|83344.6|47
1622189980000|2021-05-28 08:19:40|83372.4|83347.4|83373.4|83348.4|83374.1|83349.1|83370.2|83345.2|61
1622189990000|2021-05-28 08:19:50|83373.7|83348.7|83366.3|83341.3|83373.8|83348.8|83365.8|83340.8|62
1622190000000|2021-05-28 08:20:00|83364.8|83339.8|83366.5|83341.5|83370.9|83345.9|83362.1|83337.1|62
1622190010000|2021-05-28 08:20:10|83366|83341|83371.2|83346.2|83372.7|83347.7|83363.3|83338.3|52
1622190020000|2021-05-28 08:20:20|83370.8|83345.8|83396.3|83371.3|83412.4|83374|83370.4|83345.4|76
1622190030000|2021-05-28 08:20:30|83396|83371|83385.2|83360.2|83396|83371|83384|83359|66
1622190040000|2021-05-28 08:20:40|83384|83359|83382.7|83357.7|83386.3|83361.3|83378.4|83353.4|69
1622190050000|2021-05-28 08:20:50|83382|83357|83378.3|83353.3|83383.4|83358.4|83374.5|83349.5|60
1622190060000|2021-05-28 08:21:00|83378.1|83353.1|83383.3|83358.3|83385.7|83360.7|83376.8|83351.8|47
1622190070000|2021-05-28 08:21:10|83383.4|83358.4|83385.1|83360.1|83385.1|83360.1|83381.5|83356.5|41
1622190080000|2021-05-28 08:21:20|83385.2|83360.2|83390.9|83365.9|83391.8|83366.8|83385.2|83360.2|41
1622190090000|2021-05-28 08:21:30|83390.8|83365.8|83390.5|83365.5|83392.3|83367.3|83388.3|83363.3|34
1622190100000|2021-05-28 08:21:40|83390.2|83365.2|83383.3|83358.3|83390.2|83365.2|83382.3|83357.3|47
1622190110000|2021-05-28 08:21:50|83382.6|83357.6|83382.8|83357.8|83383.6|83358.6|83381.6|83356.6|37
1622190120000|2021-05-28 08:22:00|83383|83358|83382.7|83357.7|83383.3|83358.3|83381.1|83356.1|44
1622190130000|2021-05-28 08:22:10|83382.8|83357.8|83385.8|83360.8|83390.8|83365.8|83381.9|83356.9|46
1622190140000|2021-05-28 08:22:20|83386.4|83361.4|83391.1|83366.1|83391.6|83366.6|83384|83359|46
1622190150000|2021-05-28 08:22:30|83390|83365|83392|83367|83393.8|83368.8|83388.1|83363.1|49
1622190160000|2021-05-28 08:22:40|83391.8|83366.8|83392|83367|83392.9|83367.9|83390.2|83365.2|34
1622190170000|2021-05-28 08:22:50|83392.5|83367.5|83399.6|83374.6|83399.6|83374.6|83391.3|83366.3|44
1622190180000|2021-05-28 08:23:00|83398.8|83373.8|83397.2|83372.2|83398.8|83373.8|83392.2|83367.2|52
1622190190000|2021-05-28 08:23:10|83397|83372|83399.1|83374.1|83401.2|83376.2|83395.7|83370.7|51
1622190200000|2021-05-28 08:23:20|83398.5|83373.5|83402.4|83377.4|83403.6|83378.6|83398.5|83373.5|46
1622190210000|2021-05-28 08:23:30|83402.5|83377.5|83399.2|83374.2|83404|83379|83398.5|83373.5|40
1622190220000|2021-05-28 08:23:40|83399|83374|83394.3|83369.3|83404.1|83379.1|83392|83367|56
1622190230000|2021-05-28 08:23:50|83394.7|83369.7|83397.5|83372.5|83397.9|83372.9|83393.8|83368.8|49
1622190240000|2021-05-28 08:24:00|83397.2|83372.2|83402.2|83377.2|83405.1|83380.1|83396.4|83371.4|53
1622190250000|2021-05-28 08:24:10|83401.9|83376.9|83396.5|83371.5|83402.9|83377.9|83396.5|83371.5|62
1622190260000|2021-05-28 08:24:20|83395|83370|83387.3|83362.3|83397.1|83372.1|83386.1|83361.1|58
1622190270000|2021-05-28 08:24:30|83387.1|83362.1|83385.9|83360.9|83387.2|83362.2|83384.9|83359.9|34
1622190280000|2021-05-28 08:24:40|83387|83362|83385.1|83360.1|83389.6|83364.6|83382.5|83357.5|56
1622190290000|2021-05-28 08:24:50|83383.8|83358.8|83383.9|83358.9|83384.1|83359.1|83382|83357|47
1622190300000|2021-05-28 08:25:00|83382.2|83357.2|83382.5|83357.5|83386.4|83361.4|83380.8|83355.8|54
1622190310000|2021-05-28 08:25:10|83382.8|83357.8|83381.5|83356.5|83384.2|83359.2|83380|83355|41
1622190320000|2021-05-28 08:25:20|83381.8|83356.8|83374.6|83349.6|83381.8|83356.8|83372.8|83347.8|55
1622190330000|2021-05-28 08:25:30|83374.5|83349.5|83371.9|83346.9|83374.8|83349.8|83371.5|83346.5|55
1622190340000|2021-05-28 08:25:40|83372.1|83347.1|83375.5|83350.5|83376.5|83351.5|83371.6|83346.6|37
1622190350000|2021-05-28 08:25:50|83375.6|83350.6|83371.5|83346.5|83375.8|83350.8|83369|83344|46
1622190360000|2021-05-28 08:26:00|83371.7|83346.7|83379.7|83354.7|83381.2|83356.2|83371.7|83346.7|41
1622190370000|2021-05-28 08:26:10|83379.8|83354.8|83376.7|83351.7|83379.8|83354.8|83376.7|83351.7|41
1622190380000|2021-05-28 08:26:20|83377|83352|83388.2|83363.2|83388.9|83363.9|83372.9|83347.9|55
1622190390000|2021-05-28 08:26:30|83388.4|83363.4|83384|83359|83390|83365|83382.5|83357.5|45
1622190400000|2021-05-28 08:26:40|83383.9|83358.9|83384.9|83359.9|83385.9|83360.9|83381.2|83356.2|40
1622190410000|2021-05-28 08:26:50|83384.7|83359.7|83388.4|83363.4|83390.9|83365.9|83384.6|83359.6|34
1622190420000|2021-05-28 08:27:00|83389.7|83364.7|83387.1|83362.1|83390.2|83365.2|83387.1|83362.1|34
1622190430000|2021-05-28 08:27:10|83388.2|83363.2|83375.5|83350.5|83388.2|83363.2|83375.5|83350.5|53
1622190440000|2021-05-28 08:27:20|83375.1|83350.1|83383|83358|83383.2|83358.2|83374.2|83349.2|53
1622190450000|2021-05-28 08:27:30|83382.9|83357.9|83378.3|83353.3|83382.9|83357.9|83375.7|83350.7|58
1622190460000|2021-05-28 08:27:40|83377.7|83352.7|83386.9|83361.9|83388|83363|83376.8|83351.8|55
1622190470000|2021-05-28 08:27:50|83386|83361|83387.6|83362.6|83394.8|83369.8|83386|83361|53
1622190480000|2021-05-28 08:28:00|83387.8|83362.8|83392.4|83367.4|83394.8|83369.8|83387.8|83362.8|52
1622190490000|2021-05-28 08:28:10|83391.8|83366.8|83400.2|83375.2|83403.1|83378.1|83388.9|83363.9|53
1622190500000|2021-05-28 08:28:20|83400.3|83375.3|83401.9|83376.9|83403|83378|83399.2|83374.2|30
1622190510000|2021-05-28 08:28:30|83401.7|83376.7|83401.1|83376.1|83401.7|83376.7|83398.7|83373.7|34
1622190520000|2021-05-28 08:28:40|83401.2|83376.2|83407.7|83382.7|83411|83386|83401.2|83376.2|37
1622190530000|2021-05-28 08:28:50|83407.8|83382.8|83407.3|83382.3|83407.8|83382.8|83406.7|83381.7|22
1622190540000|2021-05-28 08:29:00|83407.9|83382.9|83418.3|83393.3|83419.7|83394.7|83407.6|83382.6|41
1622190550000|2021-05-28 08:29:10|83417.6|83392.6|83424|83399|83424.5|83399.5|83414.2|83389.2|54
1622190560000|2021-05-28 08:29:20|83423.6|83398.6|83419.2|83394.2|83423.6|83398.6|83419|83394|43
1622190570000|2021-05-28 08:29:30|83419.3|83394.3|83408.3|83383.3|83419.7|83394.7|83408.3|83383.3|47
1622190580000|2021-05-28 08:29:40|83408.2|83383.2|83413.5|83388.5|83413.5|83388.5|83405.6|83380.6|57
1622190590000|2021-05-28 08:29:50|83412.6|83387.6|83416.5|83391.5|83419.3|83394.3|83407.8|83382.8|66
1622190600000|2021-05-28 08:30:00|83416.4|83391.4|83413.8|83388.8|83420.1|83395.1|83413.8|83388.8|54
1622190610000|2021-05-28 08:30:10|83414.4|83389.4|83419.9|83394.9|83422.4|83397.4|83412.2|83387.2|55
1622190620000|2021-05-28 08:30:20|83419.4|83394.4|83416|83391|83419.4|83394.4|83412.4|83387.4|46
1622190630000|2021-05-28 08:30:30|83415.9|83390.9|83417.6|83392.6|83418|83393|83413.9|83388.9|36
1622190640000|2021-05-28 08:30:40|83417.4|83392.4|83415.8|83390.8|83419.4|83394.4|83415.3|83390.3|35
1622190650000|2021-05-28 08:30:50|83415.4|83390.4|83426.2|83401.2|83428.1|83403.1|83415.4|83390.4|46
1622190660000|2021-05-28 08:31:00|83427|83402|83432.4|83407.4|83433|83408|83426.4|83401.4|46
1622190670000|2021-05-28 08:31:10|83433.1|83408.1|83434.5|83409.5|83436.6|83411.6|83430.4|83405.4|44
1622190680000|2021-05-28 08:31:20|83434.8|83409.8|83435.1|83410.1|83435.1|83410.1|83433.8|83408.8|26
1622190690000|2021-05-28 08:31:30|83435|83410|83425|83400|83435.2|83410.2|83425|83400|42
1622190700000|2021-05-28 08:31:40|83425.5|83400.5|83424.8|83399.8|83426.8|83401.8|83423|83398|38
1622190710000|2021-05-28 08:31:50|83424.6|83399.6|83423.9|83398.9|83424.7|83399.7|83422.9|83397.9|42
1622190720000|2021-05-28 08:32:00|83423.4|83398.4|83420.3|83395.3|83423.9|83398.9|83419.1|83394.1|55
1622190730000|2021-05-28 08:32:10|83420.6|83395.6|83417.7|83392.7|83421.2|83396.2|83417.7|83392.7|32
1622190740000|2021-05-28 08:32:20|83417.5|83392.5|83420.4|83395.4|83421.2|83396.2|83416.9|83391.9|35
1622190750000|2021-05-28 08:32:30|83422.4|83397.4|83420.8|83395.8|83422.7|83397.7|83420.2|83395.2|36
1622190760000|2021-05-28 08:32:40|83421|83396|83425.4|83400.4|83427.7|83402.7|83418.4|83393.4|50
1622190770000|2021-05-28 08:32:50|83425.5|83400.5|83436.7|83411.7|83437.6|83412.6|83425.5|83400.5|50
1622190780000|2021-05-28 08:33:00|83436.6|83411.6|83448.2|83423.2|83455.6|83430.6|83434.4|83409.4|52
1622190790000|2021-05-28 08:33:10|83447.9|83422.9|83441.7|83416.7|83453.3|83428.3|83441.6|83416.6|41
1622190800000|2021-05-28 08:33:20|83442|83417|83451.6|83426.6|83451.6|83426.6|83440.6|83415.6|39
1622190810000|2021-05-28 08:33:30|83452.5|83427.5|83453.5|83428.5|83461.7|83436.7|83452.3|83427.3|57
1622190820000|2021-05-28 08:33:40|83453.2|83428.2|83459.9|83434.9|83466.3|83441.3|83452.8|83427.8|54
1622190830000|2021-05-28 08:33:50|83460.5|83435.5|83465.3|83440.3|83470.7|83445.7|83457.4|83432.4|56
1622190840000|2021-05-28 08:34:00|83464.7|83439.7|83458.3|83433.3|83465.5|83440.5|83458.2|83433.2|54
1622190850000|2021-05-28 08:34:10|83458|83433|83455.3|83430.3|83458|83433|83453.4|83428.4|34
1622190860000|2021-05-28 08:34:20|83454.9|83429.9|83444.8|83419.8|83455.2|83430.2|83436.3|83411.3|38
1622190870000|2021-05-28 08:34:30|83445.6|83420.6|83447.1|83422.1|83448.8|83423.8|83442.7|83417.7|51
1622190880000|2021-05-28 08:34:40|83447|83422|83441|83416|83447|83422|83440.2|83415.2|41
1622190890000|2021-05-28 08:34:50|83440.6|83415.6|83440.3|83415.3|83440.9|83415.9|83438.1|83413.1|38
1622190900000|2021-05-28 08:35:00|83438.9|83413.9|83438.6|83413.6|83441.3|83416.3|83438.4|83413.4|32
1622190910000|2021-05-28 08:35:10|83438.4|83413.4|83432.5|83407.5|83438.8|83413.8|83432.5|83407.5|44
1622190920000|2021-05-28 08:35:20|83433|83408|83437.2|83412.2|83442|83417|83427.8|83402.8|51
1622190930000|2021-05-28 08:35:30|83437.8|83412.8|83442.1|83417.1|83445.9|83420.9|83437.4|83412.4|45
1622190940000|2021-05-28 08:35:40|83440.7|83415.7|83437.7|83412.7|83442|83417|83435.5|83410.5|46
1622190950000|2021-05-28 08:35:50|83436.9|83411.9|83427.9|83402.9|83438.8|83413.8|83427.1|83402.1|37
1622190960000|2021-05-28 08:36:00|83427.6|83402.6|83421|83396|83428.8|83403.8|83421|83396|32
1622190970000|2021-05-28 08:36:10|83421.2|83396.2|83423.9|83398.9|83425.7|83400.7|83419.4|83394.4|39
1622190980000|2021-05-28 08:36:20|83424|83399|83429.5|83404.5|83431.6|83406.6|83424|83399|23
1622190990000|2021-05-28 08:36:30|83429.4|83404.4|83418.5|83393.5|83430.8|83405.8|83418.2|83393.2|34
1622191000000|2021-05-28 08:36:40|83419|83394|83418.6|83393.6|83420.8|83395.8|83416.6|83391.6|32
1622191010000|2021-05-28 08:36:50|83418|83393|83416.4|83391.4|83418|83393|83415|83390|33
1622191020000|2021-05-28 08:37:00|83416.6|83391.6|83420.5|83395.5|83421.2|83396.2|83416.3|83391.3|35
1622191030000|2021-05-28 08:37:10|83419.2|83394.2|83396.7|83371.7|83420.5|83395.5|83396.7|83371.7|59
1622191040000|2021-05-28 08:37:20|83397.7|83372.7|83399.3|83374.3|83400.7|83375.7|83396.3|83371.3|54
1622191050000|2021-05-28 08:37:30|83399.4|83374.4|83398.6|83373.6|83404.1|83379.1|83396.7|83371.7|57
1622191060000|2021-05-28 08:37:40|83399|83374|83405.9|83380.9|83406.1|83381.1|83397.3|83372.3|57
1622191070000|2021-05-28 08:37:50|83406.1|83381.1|83401.4|83376.4|83406.2|83381.2|83397.6|83372.6|54
1622191080000|2021-05-28 08:38:00|83401.3|83376.3|83399.5|83374.5|83401.4|83376.4|83398.3|83373.3|37
1622191090000|2021-05-28 08:38:10|83399.4|83374.4|83413|83388|83416.3|83391.3|83399.2|83374.2|51
1622191100000|2021-05-28 08:38:20|83414|83389|83417.3|83392.3|83417.6|83392.6|83410.2|83385.2|40
1622191110000|2021-05-28 08:38:30|83417.4|83392.4|83417.1|83392.1|83419.4|83394.4|83415.5|83390.5|53
1622191120000|2021-05-28 08:38:40|83417|83392|83419|83394|83420|83395|83416.8|83391.8|40
1622191130000|2021-05-28 08:38:50|83418.9|83393.9|83423.1|83398.1|83423.8|83398.8|83418.7|83393.7|46
1622191140000|2021-05-28 08:39:00|83423.2|83398.2|83426.1|83401.1|83426.7|83401.7|83422.4|83397.4|31
1622191150000|2021-05-28 08:39:10|83425.8|83400.8|83422.5|83397.5|83426.2|83401.2|83420.6|83395.6|45
1622191160000|2021-05-28 08:39:20|83422.4|83397.4|83425.1|83400.1|83425.2|83400.2|83421.3|83396.3|45
1622191170000|2021-05-28 08:39:30|83425|83400|83423.1|83398.1|83425.9|83400.9|83423.1|83398.1|36
1622191180000|2021-05-28 08:39:40|83423.6|83398.6|83426.2|83401.2|83426.2|83401.2|83423.4|83398.4|35
1622191190000|2021-05-28 08:39:50|83425|83400|83418.9|83393.9|83425|83400|83418.9|83393.9|37
1622191200000|2021-05-28 08:40:00|83418.7|83393.7|83414.4|83389.4|83421.1|83396.1|83412|83387|45
1622191210000|2021-05-28 08:40:10|83415.1|83390.1|83412.2|83387.2|83420.1|83395.1|83411.1|83386.1|50
1622191220000|2021-05-28 08:40:20|83412.3|83387.3|83407.1|83382.1|83412.3|83387.3|83406.8|83381.8|41
1622191230000|2021-05-28 08:40:30|83407.5|83382.5|83407.4|83382.4|83408.4|83383.4|83404.5|83379.5|45
1622191240000|2021-05-28 08:40:40|83407.5|83382.5|83405.1|83380.1|83408.7|83383.7|83405.1|83380.1|37
1622191250000|2021-05-28 08:40:50|83404.8|83379.8|83396.6|83371.6|83404.8|83379.8|83396.5|83371.5|45
1622191260000|2021-05-28 08:41:00|83396.9|83371.9|83403|83378|83404.9|83379.9|83396.6|83371.6|50
1622191270000|2021-05-28 08:41:10|83402.6|83377.6|83402|83377|83404|83379|83400.2|83375.2|41
1622191280000|2021-05-28 08:41:20|83401.8|83376.8|83400|83375|83404.6|83379.6|83399.4|83374.4|46
1622191290000|2021-05-28 08:41:30|83399.7|83374.7|83394.8|83369.8|83400|83375|83394.4|83369.4|30
1622191300000|2021-05-28 08:41:40|83395.7|83370.7|83394.7|83369.7|83396.4|83371.4|83391.8|83366.8|33
1622191310000|2021-05-28 08:41:50|83395.1|83370.1|83376.5|83351.5|83395.7|83370.7|83375.9|83350.9|42
1622191320000|2021-05-28 08:42:00|83376.8|83351.8|83383|83358|83383|83358|83376.8|83351.8|40
1622191330000|2021-05-28 08:42:10|83382|83357|83382.7|83357.7|83383.9|83358.9|83376.8|83351.8|39
1622191340000|2021-05-28 08:42:20|83383|83358|83386.8|83361.8|83391.8|83366.8|83380.4|83355.4|34
1622191350000|2021-05-28 08:42:30|83387.1|83362.1|83386.2|83361.2|83387.8|83362.8|83383.4|83358.4|31
1622191360000|2021-05-28 08:42:40|83386.4|83361.4|83387|83362|83387.7|83362.7|83383|83358|44
1622191370000|2021-05-28 08:42:50|83387.4|83362.4|83386.6|83361.6|83388.4|83363.4|83386.4|83361.4|25
1622191380000|2021-05-28 08:43:00|83386.7|83361.7|83384.9|83359.9|83386.9|83361.9|83383|83358|33
1622191390000|2021-05-28 08:43:10|83384.8|83359.8|83383.6|83358.6|83385.5|83360.5|83382.9|83357.9|35
1622191400000|2021-05-28 08:43:20|83383.7|83358.7|83380.9|83355.9|83386.5|83361.5|83380.9|83355.9|41
1622191410000|2021-05-28 08:43:30|83382.2|83357.2|83378.1|83353.1|83382.9|83357.9|83376.9|83351.9|41
1622191420000|2021-05-28 08:43:40|83378.4|83353.4|83379.5|83354.5|83380.7|83355.7|83377.1|83352.1|33
1622191430000|2021-05-28 08:43:50|83379.3|83354.3|83381.3|83356.3|83384|83359|83379.3|83354.3|39
1622191440000|2021-05-28 08:44:00|83380.5|83355.5|83383.1|83358.1|83384.4|83359.4|83380.4|83355.4|33
1622191450000|2021-05-28 08:44:10|83384|83359|83379.7|83354.7|83384.5|83359.5|83378|83353|43
1622191460000|2021-05-28 08:44:20|83378.4|83353.4|83380.1|83355.1|83381|83356|83378.4|83353.4|30
1622191470000|2021-05-28 08:44:30|83380|83355|83363|83338|83380|83355|83363|83338|49
1622191480000|2021-05-28 08:44:40|83365.2|83340.2|83366.6|83341.6|83368.2|83343.2|83356.8|83331.8|49
1622191490000|2021-05-28 08:44:50|83366.5|83341.5|83366.7|83341.7|83372|83347|83365.5|83340.5|45
1622191500000|2021-05-28 08:45:00|83366.9|83341.9|83366.8|83341.8|83367.1|83342.1|83362.7|83337.7|51
1622191510000|2021-05-28 08:45:10|83366.7|83341.7|83369.3|83344.3|83371|83346|83365.4|83340.4|52
1622191520000|2021-05-28 08:45:20|83369.5|83344.5|83372|83347|83372.2|83347.2|83363.3|83338.3|44
1622191530000|2021-05-28 08:45:30|83372.2|83347.2|83370.5|83345.5|83377.5|83352.5|83369.5|83344.5|51
1622191540000|2021-05-28 08:45:40|83369.5|83344.5|83367.7|83342.7|83371.1|83346.1|83367.4|83342.4|40
1622191550000|2021-05-28 08:45:50|83367.5|83342.5|83363.7|83338.7|83367.9|83342.9|83363.7|83338.7|38
1622191560000|2021-05-28 08:46:00|83363.6|83338.6|83374|83349|83374.7|83349.7|83363.1|83338.1|52
1622191570000|2021-05-28 08:46:10|83373.8|83348.8|83379.6|83354.6|83380.3|83355.3|83370.8|83345.8|49
1622191580000|2021-05-28 08:46:20|83379.8|83354.8|83379.9|83354.9|83381.4|83356.4|83379.5|83354.5|46
1622191590000|2021-05-28 08:46:30|83379.7|83354.7|83371.2|83346.2|83380|83355|83370.1|83345.1|38
1622191600000|2021-05-28 08:46:40|83370.2|83345.2|83370.2|83345.2|83371.4|83346.4|83369.7|83344.7|33
1622191610000|2021-05-28 08:46:50|83370.3|83345.3|83363.6|83338.6|83370.5|83345.5|83359|83334|36
1622191620000|2021-05-28 08:47:00|83361.4|83336.4|83362.9|83337.9|83363.3|83338.3|83358.8|83333.8|43
1622191630000|2021-05-28 08:47:10|83362.7|83337.7|83363|83338|83363|83338|83358.1|83333.1|35
1622191640000|2021-05-28 08:47:20|83362.9|83337.9|83364.6|83339.6|83365.9|83340.9|83361.6|83336.6|40
1622191650000|2021-05-28 08:47:30|83364.3|83339.3|83362.8|83337.8|83366.5|83341.5|83361.7|83336.7|47
1622191660000|2021-05-28 08:47:40|83363.3|83338.3|83367|83342|83367.7|83342.7|83363.3|83338.3|38
1622191670000|2021-05-28 08:47:50|83367.1|83342.1|83364.6|83339.6|83367.5|83342.5|83364|83339|28
1622191680000|2021-05-28 08:48:00|83366|83341|83364.6|83339.6|83367.1|83342.1|83363.6|83338.6|25
1622191690000|2021-05-28 08:48:10|83364.1|83339.1|83374.5|83349.5|83374.5|83349.5|83363.4|83338.4|53
1622191700000|2021-05-28 08:48:20|83374.3|83349.3|83378.6|83353.6|83382.1|83357.1|83371.2|83346.2|45
1622191710000|2021-05-28 08:48:30|83378.8|83353.8|83374.6|83349.6|83380.2|83355.2|83374.1|83349.1|40
1622191720000|2021-05-28 08:48:40|83374.2|83349.2|83378.8|83353.8|83379.5|83354.5|83374.2|83349.2|47
1622191730000|2021-05-28 08:48:50|83378.9|83353.9|83384.1|83359.1|83384.1|83359.1|83378.4|83353.4|42
1622191740000|2021-05-28 08:49:00|83383.6|83358.6|83387.9|83362.9|83388.8|83363.8|83383.6|83358.6|44
1622191750000|2021-05-28 08:49:10|83387.7|83362.7|83376.4|83351.4|83389|83364|83374|83349|47
1622191760000|2021-05-28 08:49:20|83375.5|83350.5|83368.4|83343.4|83376.8|83351.8|83367.8|83342.8|45
1622191770000|2021-05-28 08:49:30|83368.2|83343.2|83370.5|83345.5|83371.1|83346.1|83364.5|83339.5|35
1622191780000|2021-05-28 08:49:40|83370.7|83345.7|83379.9|83354.9|83382.2|83357.2|83369.4|83344.4|50
1622191790000|2021-05-28 08:49:50|83380|83355|83388.6|83363.6|83388.6|83363.6|83380|83355|52
1622191800000|2021-05-28 08:50:00|83387.6|83362.6|83386.3|83361.3|83388.5|83363.5|83383.9|83358.9|33
1622191810000|2021-05-28 08:50:10|83389.8|83364.8|83390.9|83365.9|83391.4|83366.4|83387.5|83362.5|47
1622191820000|2021-05-28 08:50:20|83390.6|83365.6|83391.6|83366.6|83392.8|83367.8|83390.2|83365.2|38
1622191830000|2021-05-28 08:50:30|83391.5|83366.5|83392.9|83367.9|83394.1|83369.1|83391.2|83366.2|31
1622191840000|2021-05-28 08:50:40|83392.3|83367.3|83380.5|83355.5|83393.1|83368.1|83379.2|83354.2|44
1622191850000|2021-05-28 08:50:50|83379.9|83354.9|83385.8|83360.8|83386.3|83361.3|83379.7|83354.7|41
1622191860000|2021-05-28 08:51:00|83386|83361|83383.4|83358.4|83387.2|83362.2|83383.1|83358.1|31
1622191870000|2021-05-28 08:51:10|83383.5|83358.5|83381.8|83356.8|83383.5|83358.5|83379.3|83354.3|43
1622191880000|2021-05-28 08:51:20|83381.9|83356.9|83382.3|83357.3|83383.1|83358.1|83379.3|83354.3|31
1622191890000|2021-05-28 08:51:30|83382.2|83357.2|83383.9|83358.9|83385.7|83360.7|83381.6|83356.6|41
1622191900000|2021-05-28 08:51:40|83384.4|83359.4|83376.3|83351.3|83384.7|83359.7|83376.2|83351.2|38
1622191910000|2021-05-28 08:51:50|83376.5|83351.5|83374.5|83349.5|83376.5|83351.5|83373|83348|27
1622191920000|2021-05-28 08:52:00|83374.1|83349.1|83375|83350|83375|83350|83371.7|83346.7|30
1622191930000|2021-05-28 08:52:10|83374.7|83349.7|83375|83350|83375.7|83350.7|83373|83348|35
1622191940000|2021-05-28 08:52:20|83374.9|83349.9|83378.9|83353.9|83379.3|83354.3|83374.8|83349.8|38
1622191950000|2021-05-28 08:52:30|83379.6|83354.6|83381.1|83356.1|83381.5|83356.5|83378.7|83353.7|42
1622191960000|2021-05-28 08:52:40|83380.9|83355.9|83381.4|83356.4|83382.2|83357.2|83377.8|83352.8|32
1622191970000|2021-05-28 08:52:50|83380.9|83355.9|83375|83350|83380.9|83355.9|83373.1|83348.1|37
1622191980000|2021-05-28 08:53:00|83374.8|83349.8|83362.3|83337.3|83376.8|83351.8|83360.9|83335.9|49
1622191990000|2021-05-28 08:53:10|83362.2|83337.2|83359.9|83334.9|83363|83338|83359.9|83334.9|32
1622192000000|2021-05-28 08:53:20|83360.1|83335.1|83358.4|83333.4|83360.9|83335.9|83356.6|83331.6|43
1622192010000|2021-05-28 08:53:30|83358.5|83333.5|83359.4|83334.4|83360.7|83335.7|83357.9|83332.9|38
1622192020000|2021-05-28 08:53:40|83356.7|83331.7|83352.8|83327.8|83357.2|83332.2|83352|83327|30
1622192030000|2021-05-28 08:53:50|83353.2|83328.2|83355.5|83330.5|83357.9|83332.9|83352.8|83327.8|44
1622192040000|2021-05-28 08:54:00|83355.6|83330.6|83362.7|83337.7|83364.8|83339.8|83355.6|83330.6|51
1622192050000|2021-05-28 08:54:10|83363.1|83338.1|83362.7|83337.7|83363.8|83338.8|83361.2|83336.2|29
1622192060000|2021-05-28 08:54:20|83361|83336|83370.5|83345.5|83370.5|83345.5|83361|83336|44
1622192070000|2021-05-28 08:54:30|83370.2|83345.2|83368.2|83343.2|83370.5|83345.5|83367|83342|28
1622192080000|2021-05-28 08:54:40|83368.4|83343.4|83377.6|83352.6|83378.7|83353.7|83368.2|83343.2|41
1622192090000|2021-05-28 08:54:50|83377.7|83352.7|83372.2|83347.2|83379.2|83354.2|83371.1|83346.1|44
1622192100000|2021-05-28 08:55:00|83371.2|83346.2|83369.8|83344.8|83371.6|83346.6|83369.8|83344.8|34
1622192110000|2021-05-28 08:55:10|83369.7|83344.7|83368|83343|83371.7|83346.7|83367.7|83342.7|32
1622192120000|2021-05-28 08:55:20|83368.2|83343.2|83373|83348|83374.3|83349.3|83367.1|83342.1|34
1622192130000|2021-05-28 08:55:30|83372.8|83347.8|83383.8|83358.8|83383.9|83358.9|83371.6|83346.6|44
1622192140000|2021-05-28 08:55:40|83383.9|83358.9|83376|83351|83385.3|83360.3|83372.4|83347.4|45
1622192150000|2021-05-28 08:55:50|83376.5|83351.5|83378.9|83353.9|83379.3|83354.3|83374.5|83349.5|39
1622192160000|2021-05-28 08:56:00|83379.1|83354.1|83381.7|83356.7|83382.2|83357.2|83377.1|83352.1|42
1622192170000|2021-05-28 08:56:10|83381.6|83356.6|83386.6|83361.6|83386.6|83361.6|83380.3|83355.3|40
1622192180000|2021-05-28 08:56:20|83386.9|83361.9|83380.6|83355.6|83387.5|83362.5|83375.6|83350.6|54
1622192190000|2021-05-28 08:56:30|83380.5|83355.5|83383.8|83358.8|83383.8|83358.8|83380.5|83355.5|46
1622192200000|2021-05-28 08:56:40|83385.2|83360.2|83385|83360|83388.2|83363.2|83384|83359|45
1622192210000|2021-05-28 08:56:50|83385.6|83360.6|83385.7|83360.7|83385.7|83360.7|83382.6|83357.6|45
1622192220000|2021-05-28 08:57:00|83386|83361|83384.6|83359.6|83386.3|83361.3|83379.7|83354.7|51
1622192230000|2021-05-28 08:57:10|83385.1|83360.1|83379.6|83354.6|83385.1|83360.1|83379.1|83354.1|45
1622192240000|2021-05-28 08:57:20|83379.7|83354.7|83379.1|83354.1|83381.1|83356.1|83375.7|83350.7|59
1622192250000|2021-05-28 08:57:30|83378.9|83353.9|83373|83348|83378.9|83353.9|83370.7|83345.7|52
1622192260000|2021-05-28 08:57:40|83372.9|83347.9|83371.8|83346.8|83374.3|83349.3|83371.3|83346.3|39
1622192270000|2021-05-28 08:57:50|83371.9|83346.9|83370.3|83345.3|83372.7|83347.7|83368.7|83343.7|34
1622192280000|2021-05-28 08:58:00|83370.4|83345.4|83370.6|83345.6|83373.1|83348.1|83368.5|83343.5|31
1622192290000|2021-05-28 08:58:10|83370.8|83345.8|83374.6|83349.6|83375.8|83350.8|83370.8|83345.8|48
1622192300000|2021-05-28 08:58:20|83374.5|83349.5|83380|83355|83381.4|83356.4|83374|83349|45
1622192310000|2021-05-28 08:58:30|83380.8|83355.8|83374.1|83349.1|83380.8|83355.8|83373.4|83348.4|41
1622192320000|2021-05-28 08:58:40|83374.2|83349.2|83377.9|83352.9|83379.2|83354.2|83373.1|83348.1|36
1622192330000|2021-05-28 08:58:50|83377.8|83352.8|83375.7|83350.7|83379.9|83354.9|83375.7|83350.7|24
1622192340000|2021-05-28 08:59:00|83376|83351|83364.8|83339.8|83377.1|83352.1|83364.3|83339.3|48
1622192350000|2021-05-28 08:59:10|83364.7|83339.7|83366.8|83341.8|83369.5|83344.5|83364.7|83339.7|40
1622192360000|2021-05-28 08:59:20|83367|83342|83369.2|83344.2|83369.2|83344.2|83366|83341|42
1622192370000|2021-05-28 08:59:30|83369.1|83344.1|83366.2|83341.2|83374.3|83349.3|83365.5|83340.5|45
1622192380000|2021-05-28 08:59:40|83365.8|83340.8|83363|83338|83366.7|83341.7|83363|83338|42
1622192390000|2021-05-28 08:59:50|83361.6|83336.6|83366.9|83341.9|83368.7|83343.7|83361.3|83336.3|50
1622192400000|2021-05-28 09:00:00|83365.9|83340.9|83409.2|83384.2|83428.6|83391.6|83364.3|83339.3|72
1622192410000|2021-05-28 09:00:10|83412.8|83387.8|83415.1|83390.1|83418|83393|83411.9|83386.9|70
1622192420000|2021-05-28 09:00:20|83415|83390|83417.3|83392.3|83418.7|83393.7|83415|83390|56
1622192430000|2021-05-28 09:00:30|83417.1|83392.1|83414.9|83389.9|83417.1|83392.1|83411.8|83386.8|41
1622192440000|2021-05-28 09:00:40|83415|83390|83418.1|83393.1|83418.1|83393.1|83411.1|83386.1|37
1622192450000|2021-05-28 09:00:50|83419.5|83394.5|83423.4|83398.4|83426.4|83401.4|83419.5|83394.5|46
1622192460000|2021-05-28 09:01:00|83423.2|83398.2|83429.4|83404.4|83430.8|83405.8|83423.2|83398.2|43
1622192470000|2021-05-28 09:01:10|83429.3|83404.3|83435.7|83410.7|83435.7|83410.7|83427.2|83402.2|40
1622192480000|2021-05-28 09:01:20|83435.2|83410.2|83443.7|83418.7|83443.9|83418.9|83435|83410|37
1622192490000|2021-05-28 09:01:30|83443.6|83418.6|83455.9|83430.9|83458.2|83433.2|83443.6|83418.6|54
1622192500000|2021-05-28 09:01:40|83457.9|83432.9|83463.8|83438.8|83465.4|83440.4|83457.4|83432.4|50
1622192510000|2021-05-28 09:01:50|83463.9|83438.9|83467.4|83442.4|83467.8|83442.8|83463.3|83438.3|27
1622192520000|2021-05-28 09:02:00|83468|83443|83453|83428|83468|83443|83451.8|83426.8|43
1622192530000|2021-05-28 09:02:10|83453.1|83428.1|83441.2|83416.2|83453.1|83428.1|83440.8|83415.8|44
1622192540000|2021-05-28 09:02:20|83441.8|83416.8|83442.8|83417.8|83442.8|83417.8|83440.7|83415.7|28
1622192550000|2021-05-28 09:02:30|83442.7|83417.7|83443.6|83418.6|83443.6|83418.6|83442.7|83417.7|16
1622192560000|2021-05-28 09:02:40|83443.7|83418.7|83445|83420|83445|83420|83443.2|83418.2|11
1622192570000|2021-05-28 09:02:50|83444.4|83419.4|83447.6|83422.6|83451.4|83426.4|83443.2|83418.2|51
1622192580000|2021-05-28 09:03:00|83447.5|83422.5|83444.7|83419.7|83447.9|83422.9|83443.2|83418.2|37
1622192590000|2021-05-28 09:03:10|83444.6|83419.6|83444.5|83419.5|83447|83422|83443.3|83418.3|30
1622192600000|2021-05-28 09:03:20|83444.3|83419.3|83439.5|83414.5|83452.3|83427.3|83437.7|83412.7|48
1622192610000|2021-05-28 09:03:30|83439.1|83414.1|83432.3|83407.3|83439.6|83414.6|83431.2|83406.2|45
1622192620000|2021-05-28 09:03:40|83432.5|83407.5|83430.2|83405.2|83432.9|83407.9|83430.2|83405.2|26
1622192630000|2021-05-28 09:03:50|83430.3|83405.3|83441.3|83416.3|83441.3|83416.3|83429.7|83404.7|41
1622192640000|2021-05-28 09:04:00|83440.9|83415.9|83441.6|83416.6|83442.1|83417.1|83439.2|83414.2|37
1622192650000|2021-05-28 09:04:10|83441.7|83416.7|83446.7|83421.7|83447.7|83422.7|83439.2|83414.2|49
1622192660000|2021-05-28 09:04:20|83446.6|83421.6|83447.2|83422.2|83448.5|83423.5|83446.1|83421.1|31
1622192670000|2021-05-28 09:04:30|83447.1|83422.1|83450.3|83425.3|83454.7|83429.7|83447.1|83422.1|39
1622192680000|2021-05-28 09:04:40|83450.6|83425.6|83442.6|83417.6|83450.9|83425.9|83440.3|83415.3|36
1622192690000|2021-05-28 09:04:50|83441.6|83416.6|83442.9|83417.9|83444.3|83419.3|83439.5|83414.5|44
1622192700000|2021-05-28 09:05:00|83443.6|83418.6|83450.5|83425.5|83450.5|83425.5|83443.2|83418.2|48
1622192710000|2021-05-28 09:05:10|83453.8|83428.8|83456.4|83431.4|83458.8|83433.8|83449|83424|46
1622192720000|2021-05-28 09:05:20|83456.3|83431.3|83460.5|83435.5|83465|83440|83456.2|83431.2|50
1622192730000|2021-05-28 09:05:30|83461|83436|83457.6|83432.6|83461.3|83436.3|83457|83432|27
1622192740000|2021-05-28 09:05:40|83457.8|83432.8|83457.7|83432.7|83457.9|83432.9|83456.4|83431.4|18
1622192750000|2021-05-28 09:05:50|83457.4|83432.4|83454.3|83429.3|83458.4|83433.4|83451.2|83426.2|32
1622192760000|2021-05-28 09:06:00|83454|83429|83457.8|83432.8|83462.4|83437.4|83452.3|83427.3|34
1622192770000|2021-05-28 09:06:10|83458|83433|83457.8|83432.8|83460|83435|83456.5|83431.5|22
1622192780000|2021-05-28 09:06:20|83457.7|83432.7|83465.3|83440.3|83466.6|83441.6|83456.5|83431.5|35
1622192790000|2021-05-28 09:06:30|83464.4|83439.4|83488|83463|83493.5|83468.5|83463.3|83438.3|49
1622192800000|2021-05-28 09:06:40|83488.8|83463.8|83492.3|83467.3|83493.7|83468.7|83485.2|83460.2|41
1622192810000|2021-05-28 09:06:50|83492.4|83467.4|83485.7|83460.7|83493.4|83468.4|83485.4|83460.4|33
1622192820000|2021-05-28 09:07:00|83485.4|83460.4|83484.3|83459.3|83494.9|83469.9|83483|83458|63
1622192830000|2021-05-28 09:07:10|83484.2|83459.2|83485.5|83460.5|83487.4|83462.4|83482.1|83457.1|41
1622192840000|2021-05-28 09:07:20|83485.6|83460.6|83493.2|83468.2|83493.5|83468.5|83482.7|83457.7|60
1622192850000|2021-05-28 09:07:30|83492.9|83467.9|83499.3|83474.3|83503.2|83478.2|83491|83466|49
1622192860000|2021-05-28 09:07:40|83499.5|83474.5|83497.4|83472.4|83503.1|83478.1|83495.1|83470.1|44
1622192870000|2021-05-28 09:07:50|83497.6|83472.6|83495|83470|83497.6|83472.6|83494.6|83469.6|26
1622192880000|2021-05-28 09:08:00|83494.3|83469.3|83494.3|83469.3|83494.9|83469.9|83493.7|83468.7|25
1622192890000|2021-05-28 09:08:10|83494.4|83469.4|83507|83482|83507.2|83482.2|83494.3|83469.3|40
1622192900000|2021-05-28 09:08:20|83507.2|83482.2|83507.4|83482.4|83507.5|83482.5|83505.6|83480.6|29
1622192910000|2021-05-28 09:08:30|83507.2|83482.2|83503.8|83478.8|83507.6|83482.6|83503.8|83478.8|28
1622192920000|2021-05-28 09:08:40|83503.6|83478.6|83510.4|83485.4|83510.5|83485.5|83502.6|83477.6|31
1622192930000|2021-05-28 09:08:50|83510.2|83485.2|83511.8|83486.8|83512|83487|83509.5|83484.5|31
1622192940000|2021-05-28 09:09:00|83511.7|83486.7|83509.7|83484.7|83511.8|83486.8|83505.1|83480.1|41
1622192950000|2021-05-28 09:09:10|83509.9|83484.9|83509.5|83484.5|83510.8|83485.8|83509.5|83484.5|29
1622192960000|2021-05-28 09:09:20|83509.4|83484.4|83510.6|83485.6|83512.3|83487.3|83508.9|83483.9|29
1622192970000|2021-05-28 09:09:30|83510.4|83485.4|83506.2|83481.2|83510.4|83485.4|83503.9|83478.9|18
1622192980000|2021-05-28 09:09:40|83505.3|83480.3|83504.8|83479.8|83506.3|83481.3|83504.5|83479.5|29
1622192990000|2021-05-28 09:09:50|83504.9|83479.9|83505.2|83480.2|83508.3|83483.3|83504.7|83479.7|30
1622193000000|2021-05-28 09:10:00|83505.3|83480.3|83513.5|83488.5|83513.5|83488.5|83504.2|83479.2|21
1622193010000|2021-05-28 09:10:10|83512.3|83487.3|83523.2|83498.2|83524.5|83499.5|83512.3|83487.3|44
1622193020000|2021-05-28 09:10:20|83523|83498|83522|83497|83525.4|83500.4|83521.8|83496.8|28
1622193030000|2021-05-28 09:10:30|83521.6|83496.6|83525.9|83500.9|83527.8|83502.8|83518.4|83493.4|53
1622193040000|2021-05-28 09:10:40|83525.7|83500.7|83527.7|83502.7|83529.1|83504.1|83525.1|83500.1|36
1622193050000|2021-05-28 09:10:50|83528.1|83503.1|83523.8|83498.8|83528.1|83503.1|83523.1|83498.1|25
1622193060000|2021-05-28 09:11:00|83523.6|83498.6|83518.8|83493.8|83524|83499|83517.9|83492.9|39
1622193070000|2021-05-28 09:11:10|83519|83494|83513.8|83488.8|83519.7|83494.7|83513.8|83488.8|39
1622193080000|2021-05-28 09:11:20|83514|83489|83514.7|83489.7|83519|83494|83514|83489|39
1622193090000|2021-05-28 09:11:30|83515.1|83490.1|83516.8|83491.8|83517.7|83492.7|83515|83490|36
1622193100000|2021-05-28 09:11:40|83516.9|83491.9|83515.9|83490.9|83516.9|83491.9|83514.9|83489.9|19
1622193110000|2021-05-28 09:11:50|83516.1|83491.1|83516.2|83491.2|83517.1|83492.1|83513.6|83488.6|30
1622193120000|2021-05-28 09:12:00|83516|83491|83522.7|83497.7|83525.9|83500.9|83515.8|83490.8|44
1622193130000|2021-05-28 09:12:10|83523.1|83498.1|83526.3|83501.3|83526.4|83501.4|83522.5|83497.5|36
1622193140000|2021-05-28 09:12:20|83526.2|83501.2|83522.3|83497.3|83527.5|83502.5|83521.7|83496.7|33
1622193150000|2021-05-28 09:12:30|83522.8|83497.8|83527|83502|83528.2|83503.2|83520.7|83495.7|36
1622193160000|2021-05-28 09:12:40|83527.4|83502.4|83525|83500|83527.8|83502.8|83524.6|83499.6|25
1622193170000|2021-05-28 09:12:50|83524.4|83499.4|83527.9|83502.9|83528.3|83503.3|83522.9|83497.9|39
1622193180000|2021-05-28 09:13:00|83527.5|83502.5|83525.4|83500.4|83530.4|83505.4|83525.2|83500.2|34
1622193190000|2021-05-28 09:13:10|83526|83501|83525.7|83500.7|83526.9|83501.9|83525.1|83500.1|19
1622193200000|2021-05-28 09:13:20|83525.8|83500.8|83524.5|83499.5|83525.8|83500.8|83524.2|83499.2|22
1622193210000|2021-05-28 09:13:30|83524.8|83499.8|83527.9|83502.9|83528.7|83503.7|83524|83499|32
1622193220000|2021-05-28 09:13:40|83528|83503|83525.8|83500.8|83528.2|83503.2|83522.9|83497.9|34
1622193230000|2021-05-28 09:13:50|83525.7|83500.7|83524.6|83499.6|83527.6|83502.6|83521.9|83496.9|45
1622193240000|2021-05-28 09:14:00|83524.3|83499.3|83526.9|83501.9|83527.4|83502.4|83523.5|83498.5|27
1622193250000|2021-05-28 09:14:10|83526.8|83501.8|83524.1|83499.1|83526.8|83501.8|83523.5|83498.5|23
1622193260000|2021-05-28 09:14:20|83524.5|83499.5|83511.5|83486.5|83524.8|83499.8|83511.1|83486.1|26
1622193270000|2021-05-28 09:14:30|83511.9|83486.9|83511.1|83486.1|83512.6|83487.6|83509.6|83484.6|25
1622193280000|2021-05-28 09:14:40|83511|83486|83510.7|83485.7|83511.6|83486.6|83508.3|83483.3|25
1622193290000|2021-05-28 09:14:50|83510.4|83485.4|83502.6|83477.6|83510.4|83485.4|83499|83474|47
1622193300000|2021-05-28 09:15:00|83501.6|83476.6|83499.8|83474.8|83502.5|83477.5|83499|83474|31
1622193310000|2021-05-28 09:15:10|83498.8|83473.8|83499.3|83474.3|83500.2|83475.2|83498.6|83473.6|23
1622193320000|2021-05-28 09:15:20|83499.1|83474.1|83497.2|83472.2|83500.4|83475.4|83497.2|83472.2|29
1622193330000|2021-05-28 09:15:30|83497|83472|83482.9|83457.9|83497.3|83472.3|83481.5|83456.5|44
1622193340000|2021-05-28 09:15:40|83483.5|83458.5|83481.6|83456.6|83483.5|83458.5|83481.2|83456.2|29
1622193350000|2021-05-28 09:15:50|83483|83458|83479.8|83454.8|83483|83458|83476.9|83451.9|34
1622193360000|2021-05-28 09:16:00|83479.2|83454.2|83481.1|83456.1|83482.4|83457.4|83478.2|83453.2|29
1622193370000|2021-05-28 09:16:10|83481|83456|83480.8|83455.8|83482.2|83457.2|83478.8|83453.8|34
1622193380000|2021-05-28 09:16:20|83480.6|83455.6|83482.3|83457.3|83482.9|83457.9|83480.1|83455.1|30
1622193390000|2021-05-28 09:16:30|83482.4|83457.4|83489.2|83464.2|83490.2|83465.2|83478.6|83453.6|42
1622193400000|2021-05-28 09:16:40|83489.5|83464.5|83486.1|83461.1|83490.2|83465.2|83485.7|83460.7|32
1622193410000|2021-05-28 09:16:50|83486.2|83461.2|83486.7|83461.7|83487.1|83462.1|83486.1|83461.1|20
1622193420000|2021-05-28 09:17:00|83486.6|83461.6|83487.8|83462.8|83488.3|83463.3|83485.9|83460.9|21
1622193430000|2021-05-28 09:17:10|83487.7|83462.7|83487.1|83462.1|83488.2|83463.2|83486.9|83461.9|20
1622193440000|2021-05-28 09:17:20|83487.6|83462.6|83487.3|83462.3|83487.8|83462.8|83486.2|83461.2|29
1622193450000|2021-05-28 09:17:30|83487.2|83462.2|83511.8|83486.8|83512|83487|83486.8|83461.8|33
1622193460000|2021-05-28 09:17:40|83511.4|83486.4|83509|83484|83512.2|83487.2|83508.2|83483.2|41
1622193470000|2021-05-28 09:17:50|83508.8|83483.8|83507.2|83482.2|83509.6|83484.6|83507|83482|26
1622193480000|2021-05-28 09:18:00|83507|83482|83506.6|83481.6|83507.5|83482.5|83505.3|83480.3|30
1622193490000|2021-05-28 09:18:10|83506.9|83481.9|83509.9|83484.9|83509.9|83484.9|83506.7|83481.7|32
1622193500000|2021-05-28 09:18:20|83511|83486|83509.4|83484.4|83513.7|83488.7|83507.8|83482.8|58
1622193510000|2021-05-28 09:18:30|83509.6|83484.6|83510.4|83485.4|83512|83487|83507.1|83482.1|36
1622193520000|2021-05-28 09:18:40|83511.1|83486.1|83504.5|83479.5|83511.7|83486.7|83504.2|83479.2|53
1622193530000|2021-05-28 09:18:50|83505.3|83480.3|83504|83479|83505.9|83480.9|83502.8|83477.8|33
1622193540000|2021-05-28 09:19:00|83504.3|83479.3|83502.3|83477.3|83504.3|83479.3|83499.9|83474.9|30
1622193550000|2021-05-28 09:19:10|83502.2|83477.2|83497.2|83472.2|83502.3|83477.3|83496.8|83471.8|35
1622193560000|2021-05-28 09:19:20|83496.3|83471.3|83497.7|83472.7|83498.3|83473.3|83496.3|83471.3|30
1622193570000|2021-05-28 09:19:30|83499.1|83474.1|83501.5|83476.5|83502.4|83477.4|83498.9|83473.9|31
1622193580000|2021-05-28 09:19:40|83501.4|83476.4|83502.1|83477.1|83505|83480|83501.2|83476.2|37
1622193590000|2021-05-28 09:19:50|83502|83477|83511.7|83486.7|83512.2|83487.2|83497.2|83472.2|50
1622193600000|2021-05-28 09:20:00|83514.2|83489.2|83514.1|83489.1|83516.3|83491.3|83510|83485|49
1622193610000|2021-05-28 09:20:10|83512.7|83487.7|83512.3|83487.3|83519.2|83494.2|83511.9|83486.9|54
1622193620000|2021-05-28 09:20:20|83513.1|83488.1|83511.5|83486.5|83514.3|83489.3|83510.5|83485.5|38
1622193630000|2021-05-28 09:20:30|83511.4|83486.4|83515.1|83490.1|83519.3|83494.3|83511.4|83486.4|43
1622193640000|2021-05-28 09:20:40|83515|83490|83513.2|83488.2|83516.5|83491.5|83508.7|83483.7|39
1622193650000|2021-05-28 09:20:50|83513.9|83488.9|83517.2|83492.2|83517.2|83492.2|83512.1|83487.1|38
1622193660000|2021-05-28 09:21:00|83517.6|83492.6|83526.2|83501.2|83526.6|83501.6|83515.9|83490.9|52
1622193670000|2021-05-28 09:21:10|83525.9|83500.9|83534.1|83509.1|83535|83510|83525.4|83500.4|37
1622193680000|2021-05-28 09:21:20|83533.8|83508.8|83529.6|83504.6|83534.1|83509.1|83528.7|83503.7|40
1622193690000|2021-05-28 09:21:30|83529.9|83504.9|83526.9|83501.9|83531.6|83506.6|83526.9|83501.9|27
1622193700000|2021-05-28 09:21:40|83526.6|83501.6|83526.7|83501.7|83529.1|83504.1|83526.6|83501.6|30
1622193710000|2021-05-28 09:21:50|83527.4|83502.4|83525.3|83500.3|83527.9|83502.9|83523.5|83498.5|43
1622193720000|2021-05-28 09:22:00|83524.4|83499.4|83522.9|83497.9|83526.2|83501.2|83522.9|83497.9|27
1622193730000|2021-05-28 09:22:10|83522.2|83497.2|83522.3|83497.3|83525.8|83500.8|83519.6|83494.6|37
1622193740000|2021-05-28 09:22:20|83524.2|83499.2|83523.8|83498.8|83524.3|83499.3|83520.8|83495.8|28
1622193750000|2021-05-28 09:22:30|83524.2|83499.2|83531.9|83506.9|83535.1|83510.1|83519.9|83494.9|49
1622193760000|2021-05-28 09:22:40|83532.2|83507.2|83535.2|83510.2|83535.2|83510.2|83531.4|83506.4|49
1622193770000|2021-05-28 09:22:50|83535|83510|83536.8|83511.8|83538.3|83513.3|83534.8|83509.8|31
1622193780000|2021-05-28 09:23:00|83537.1|83512.1|83539.3|83514.3|83540.8|83515.8|83537.1|83512.1|28
1622193790000|2021-05-28 09:23:10|83539.7|83514.7|83537.8|83512.8|83540.4|83515.4|83536|83511|36
1622193800000|2021-05-28 09:23:20|83537.7|83512.7|83536.7|83511.7|83538|83513|83533.8|83508.8|39
1622193810000|2021-05-28 09:23:30|83536|83511|83533.6|83508.6|83536.5|83511.5|83533.6|83508.6|23
1622193820000|2021-05-28 09:23:40|83533.7|83508.7|83532.9|83507.9|83534.5|83509.5|83532.4|83507.4|19
1622193830000|2021-05-28 09:23:50|83532.8|83507.8|83534.9|83509.9|83538.1|83513.1|83532.8|83507.8|33
1622193840000|2021-05-28 09:24:00|83534.5|83509.5|83530.2|83505.2|83534.8|83509.8|83528.9|83503.9|35
1622193850000|2021-05-28 09:24:10|83530|83505|83532.6|83507.6|83532.6|83507.6|83527.7|83502.7|31
1622193860000|2021-05-28 09:24:20|83532.8|83507.8|83534.5|83509.5|83536.4|83511.4|83532.2|83507.2|48
1622193870000|2021-05-28 09:24:30|83534.6|83509.6|83535.2|83510.2|83535.2|83510.2|83531.7|83506.7|31
1622193880000|2021-05-28 09:24:40|83535|83510|83532.8|83507.8|83535.1|83510.1|83531.7|83506.7|31
1622193890000|2021-05-28 09:24:50|83530.2|83505.2|83528.5|83503.5|83531.8|83506.8|83527.1|83502.1|38
1622193900000|2021-05-28 09:25:00|83528.4|83503.4|83534.2|83509.2|83534.2|83509.2|83527.4|83502.4|32
1622193910000|2021-05-28 09:25:10|83534.7|83509.7|83536.9|83511.9|83536.9|83511.9|83533.5|83508.5|34
1622193920000|2021-05-28 09:25:20|83535.8|83510.8|83536|83511|83536.1|83511.1|83534.1|83509.1|35
1622193930000|2021-05-28 09:25:30|83535.9|83510.9|83539.9|83514.9|83541.9|83516.9|83535.1|83510.1|33
1622193940000|2021-05-28 09:25:40|83540|83515|83540.1|83515.1|83540.6|83515.6|83536.1|83511.1|34
1622193950000|2021-05-28 09:25:50|83539.3|83514.3|83538.3|83513.3|83540.4|83515.4|83538.1|83513.1|34
1622193960000|2021-05-28 09:26:00|83539.9|83514.9|83543.5|83518.5|83546.2|83521.2|83538.3|83513.3|44
1622193970000|2021-05-28 09:26:10|83541.7|83516.7|83542.3|83517.3|83543.9|83518.9|83541.7|83516.7|21
1622193980000|2021-05-28 09:26:20|83542.4|83517.4|83541.8|83516.8|83543.5|83518.5|83541|83516|32
1622193990000|2021-05-28 09:26:30|83541.9|83516.9|83541.9|83516.9|83544.1|83519.1|83540.1|83515.1|35
1622194000000|2021-05-28 09:26:40|83541.7|83516.7|83543.8|83518.8|83545.5|83520.5|83541.7|83516.7|43
1622194010000|2021-05-28 09:26:50|83543.6|83518.6|83543|83518|83545.2|83520.2|83541.5|83516.5|29
1622194020000|2021-05-28 09:27:00|83542.8|83517.8|83546.3|83521.3|83546.3|83521.3|83542.8|83517.8|30
1622194030000|2021-05-28 09:27:10|83546.6|83521.6|83544|83519|83548.4|83523.4|83543.8|83518.8|41
1622194040000|2021-05-28 09:27:20|83541.2|83516.2|83542.8|83517.8|83543.9|83518.9|83541.1|83516.1|34
1622194050000|2021-05-28 09:27:30|83543|83518|83550.2|83525.2|83550.2|83525.2|83543|83518|41
1622194060000|2021-05-28 09:27:40|83548.9|83523.9|83546.9|83521.9|83548.9|83523.9|83543.4|83518.4|28
1622194070000|2021-05-28 09:27:50|83548|83523|83549.2|83524.2|83550.6|83525.6|83546.1|83521.1|30
1622194080000|2021-05-28 09:28:00|83549.3|83524.3|83547.3|83522.3|83549.3|83524.3|83546.1|83521.1|38
1622194090000|2021-05-28 09:28:10|83544.3|83519.3|83546.5|83521.5|83548.5|83523.5|83540|83515|43
1622194100000|2021-05-28 09:28:20|83546.3|83521.3|83542.6|83517.6|83549.6|83524.6|83542.2|83517.2|47
1622194110000|2021-05-28 09:28:30|83542.5|83517.5|83540.9|83515.9|83544.6|83519.6|83539.8|83514.8|53
1622194120000|2021-05-28 09:28:40|83541|83516|83537|83512|83541|83516|83531.6|83506.6|50
1622194130000|2021-05-28 09:28:50|83534.8|83509.8|83537|83512|83538.8|83513.8|83533.6|83508.6|35
1622194140000|2021-05-28 09:29:00|83537.1|83512.1|83530.8|83505.8|83537.1|83512.1|83529.8|83504.8|41
1622194150000|2021-05-28 09:29:10|83530.5|83505.5|83533.7|83508.7|83535|83510|83529.3|83504.3|38
1622194160000|2021-05-28 09:29:20|83532.6|83507.6|83553.6|83528.6|83558.8|83533.8|83532.6|83507.6|47
1622194170000|2021-05-28 09:29:30|83553.8|83528.8|83538.4|83513.4|83553.8|83528.8|83536.2|83511.2|51
1622194180000|2021-05-28 09:29:40|83538.2|83513.2|83534|83509|83538.2|83513.2|83532.4|83507.4|41
1622194190000|2021-05-28 09:29:50|83533.6|83508.6|83554.8|83529.8|83557.5|83532.5|83531.8|83506.8|55
1622194200000|2021-05-28 09:30:00|83553.6|83528.6|83558.7|83533.7|83562.8|83537.8|83550.1|83525.1|65
1622194210000|2021-05-28 09:30:10|83559.1|83534.1|83559.3|83534.3|83561.3|83536.3|83558.8|83533.8|47
1622194220000|2021-05-28 09:30:20|83559|83534|83540.4|83515.4|83559.2|83534.2|83540.1|83515.1|56
1622194230000|2021-05-28 09:30:30|83541|83516|83536|83511|83542.7|83517.7|83534.6|83509.6|52
1622194240000|2021-05-28 09:30:40|83535.8|83510.8|83532.8|83507.8|83538.3|83513.3|83530.3|83505.3|21
1622194250000|2021-05-28 09:30:50|83531.5|83506.5|83538.3|83513.3|83538.5|83513.5|83530.7|83505.7|39
1622194260000|2021-05-28 09:31:00|83538.4|83513.4|83557.4|83532.4|83558.5|83533.5|83535.4|83510.4|47
1622194270000|2021-05-28 09:31:10|83557.3|83532.3|83557.8|83532.8|83559.3|83534.3|83555.4|83530.4|45
1622194280000|2021-05-28 09:31:20|83558.8|83533.8|83558.1|83533.1|83560.1|83535.1|83557.1|83532.1|23
1622194290000|2021-05-28 09:31:30|83558.3|83533.3|83553.3|83528.3|83558.5|83533.5|83553|83528|35
1622194300000|2021-05-28 09:31:40|83553.2|83528.2|83560.4|83535.4|83561.6|83536.6|83552.5|83527.5|48
1622194310000|2021-05-28 09:31:50|83560.6|83535.6|83551.1|83526.1|83560.7|83535.7|83547.9|83522.9|40
1622194320000|2021-05-28 09:32:00|83550.7|83525.7|83549.5|83524.5|83551.4|83526.4|83547.2|83522.2|42
1622194330000|2021-05-28 09:32:10|83548.6|83523.6|83552.8|83527.8|83554.6|83529.6|83548.6|83523.6|54
1622194340000|2021-05-28 09:32:20|83554|83529|83556.3|83531.3|83559.7|83534.7|83551.6|83526.6|48
1622194350000|2021-05-28 09:32:30|83556.5|83531.5|83557|83532|83559.5|83534.5|83555.3|83530.3|34
1622194360000|2021-05-28 09:32:40|83556.9|83531.9|83561.3|83536.3|83565.7|83540.7|83556.9|83531.9|31
1622194370000|2021-05-28 09:32:50|83561.4|83536.4|83564.7|83539.7|83568.3|83543.3|83559.9|83534.9|32
1622194380000|2021-05-28 09:33:00|83564.4|83539.4|83563.2|83538.2|83564.4|83539.4|83561.5|83536.5|33
1622194390000|2021-05-28 09:33:10|83564.3|83539.3|83562|83537|83564.4|83539.4|83559.8|83534.8|47
1622194400000|2021-05-28 09:33:20|83562.1|83537.1|83568.2|83543.2|83580.4|83555.4|83561.2|83536.2|25
1622194410000|2021-05-28 09:33:30|83569.1|83544.1|83574.7|83549.7|83576|83551|83565.5|83540.5|47
1622194420000|2021-05-28 09:33:40|83576.2|83551.2|83588.3|83563.3|83588.3|83563.3|83575.9|83550.9|46
1622194430000|2021-05-28 09:33:50|83587.9|83562.9|83587.5|83562.5|83591.2|83566.2|83584.6|83559.6|48
1622194440000|2021-05-28 09:34:00|83588.8|83563.8|83596.5|83571.5|83596.9|83571.9|83587.4|83562.4|48
1622194450000|2021-05-28 09:34:10|83596.2|83571.2|83606.4|83581.4|83613.6|83588.6|83596.2|83571.2|54
1622194460000|2021-05-28 09:34:20|83607|83582|83609.3|83584.3|83609.3|83584.3|83606.7|83581.7|40
1622194470000|2021-05-28 09:34:30|83609.5|83584.5|83610.4|83585.4|83610.5|83585.5|83609.2|83584.2|22
1622194480000|2021-05-28 09:34:40|83610.5|83585.5|83614.8|83589.8|83615.7|83590.7|83610.1|83585.1|39
1622194490000|2021-05-28 09:34:50|83614.6|83589.6|83616.1|83591.1|83617.1|83592.1|83614.3|83589.3|33
1622194500000|2021-05-28 09:35:00|83616.2|83591.2|83616.9|83591.9|83617.1|83592.1|83615.1|83590.1|28
1622194510000|2021-05-28 09:35:10|83616.8|83591.8|83620.9|83595.9|83620.9|83595.9|83614.8|83589.8|44
1622194520000|2021-05-28 09:35:20|83620.3|83595.3|83618.9|83593.9|83621.1|83596.1|83617.4|83592.4|37
1622194530000|2021-05-28 09:35:30|83618.4|83593.4|83623.5|83598.5|83623.5|83598.5|83618.2|83593.2|46
1622194540000|2021-05-28 09:35:40|83623.7|83598.7|83636.8|83611.8|83646.1|83621.1|83623.4|83598.4|63
1622194550000|2021-05-28 09:35:50|83637.2|83612.2|83639.5|83614.5|83640.3|83615.3|83636.4|83611.4|58
1622194560000|2021-05-28 09:36:00|83639.1|83614.1|83641.3|83616.3|83650.8|83625.8|83639.1|83614.1|56
1622194570000|2021-05-28 09:36:10|83641.2|83616.2|83639.5|83614.5|83642.4|83617.4|83637.2|83612.2|43
1622194580000|2021-05-28 09:36:20|83639.3|83614.3|83637.4|83612.4|83639.5|83614.5|83632|83607|49
1622194590000|2021-05-28 09:36:30|83638|83613|83627.3|83602.3|83638.2|83613.2|83627|83602|46
1622194600000|2021-05-28 09:36:40|83625.4|83600.4|83615.5|83590.5|83625.4|83600.4|83613.5|83588.5|48
1622194610000|2021-05-28 09:36:50|83615.8|83590.8|83611|83586|83615.8|83590.8|83609.6|83584.6|41
1622194620000|2021-05-28 09:37:00|83611.3|83586.3|83602.2|83577.2|83611.3|83586.3|83600.3|83575.3|53
1622194630000|2021-05-28 09:37:10|83603.6|83578.6|83598.7|83573.7|83603.6|83578.6|83597.7|83572.7|43
1622194640000|2021-05-28 09:37:20|83598.6|83573.6|83593.3|83568.3|83603|83578|83591.8|83566.8|48
1622194650000|2021-05-28 09:37:30|83593.2|83568.2|83598.8|83573.8|83599.3|83574.3|83593.2|83568.2|33
1622194660000|2021-05-28 09:37:40|83598.6|83573.6|83612.2|83587.2|83614.6|83589.6|83596.7|83571.7|51
1622194670000|2021-05-28 09:37:50|83612.3|83587.3|83613.4|83588.4|83623.3|83598.3|83609.9|83584.9|61
1622194680000|2021-05-28 09:38:00|83614.4|83589.4|83610.6|83585.6|83614.8|83589.8|83610.4|83585.4|36
1622194690000|2021-05-28 09:38:10|83610.5|83585.5|83608.7|83583.7|83611.7|83586.7|83608.7|83583.7|41
1622194700000|2021-05-28 09:38:20|83609.8|83584.8|83612.8|83587.8|83613|83588|83609.8|83584.8|42
1622194710000|2021-05-28 09:38:30|83612.5|83587.5|83605.8|83580.8|83613.6|83588.6|83604.6|83579.6|41
1622194720000|2021-05-28 09:38:40|83604.1|83579.1|83606.7|83581.7|83611.5|83586.5|83604.1|83579.1|47
1622194730000|2021-05-28 09:38:50|83605.9|83580.9|83610.9|83585.9|83612.5|83587.5|83605.9|83580.9|43
1622194740000|2021-05-28 09:39:00|83609.8|83584.8|83602.5|83577.5|83610.2|83585.2|83601.3|83576.3|36
1622194750000|2021-05-28 09:39:10|83602.6|83577.6|83598|83573|83602.6|83577.6|83592.7|83567.7|48
1622194760000|2021-05-28 09:39:20|83598.1|83573.1|83607|83582|83607.8|83582.8|83597.3|83572.3|58
1622194770000|2021-05-28 09:39:30|83606.8|83581.8|83614.7|83589.7|83623.3|83598.3|83605.5|83580.5|62
1622194780000|2021-05-28 09:39:40|83614.4|83589.4|83604|83579|83614.4|83589.4|83602|83577|54
1622194790000|2021-05-28 09:39:50|83603.8|83578.8|83597.9|83572.9|83604.3|83579.3|83597.5|83572.5|30
1622194800000|2021-05-28 09:40:00|83598.2|83573.2|83596.4|83571.4|83599.8|83574.8|83595.5|83570.5|42
1622194810000|2021-05-28 09:40:10|83597.2|83572.2|83589.3|83564.3|83597.4|83572.4|83589.2|83564.2|50
1622194820000|2021-05-28 09:40:20|83589.1|83564.1|83587|83562|83591.5|83566.5|83586.1|83561.1|43
1622194830000|2021-05-28 09:40:30|83586.4|83561.4|83584.8|83559.8|83593.5|83568.5|83584.3|83559.3|47
1622194840000|2021-05-28 09:40:40|83585.1|83560.1|83584.7|83559.7|83595.2|83570.2|83582|83557|62
1622194850000|2021-05-28 09:40:50|83585.2|83560.2|83592.1|83567.1|83592.1|83567.1|83576.6|83551.6|47
1622194860000|2021-05-28 09:41:00|83590.3|83565.3|83590.2|83565.2|83593.5|83568.5|83587.3|83562.3|39
1622194870000|2021-05-28 09:41:10|83589.6|83564.6|83584.8|83559.8|83589.6|83564.6|83584.8|83559.8|43
1622194880000|2021-05-28 09:41:20|83584.7|83559.7|83585.9|83560.9|83586.7|83561.7|83583.1|83558.1|39
1622194890000|2021-05-28 09:41:30|83585.2|83560.2|83587.3|83562.3|83588.9|83563.9|83582.8|83557.8|36
1622194900000|2021-05-28 09:41:40|83587.6|83562.6|83585|83560|83587.6|83562.6|83582.2|83557.2|45
1622194910000|2021-05-28 09:41:50|83584.2|83559.2|83581.4|83556.4|83585.5|83560.5|83578.9|83553.9|45
1622194920000|2021-05-28 09:42:00|83581.2|83556.2|83574.6|83549.6|83581.2|83556.2|83573.9|83548.9|51
1622194930000|2021-05-28 09:42:10|83574.2|83549.2|83570.4|83545.4|83575.3|83550.3|83569.3|83544.3|39
1622194940000|2021-05-28 09:42:20|83571.8|83546.8|83572.3|83547.3|83577.5|83552.5|83571.8|83546.8|45
1622194950000|2021-05-28 09:42:30|83571.9|83546.9|83570.4|83545.4|83573.6|83548.6|83568.9|83543.9|53
1622194960000|2021-05-28 09:42:40|83570.6|83545.6|83564.9|83539.9|83571.3|83546.3|83562.8|83537.8|47
1622194970000|2021-05-28 09:42:50|83564.7|83539.7|83564.1|83539.1|83565.9|83540.9|83563.3|83538.3|33
1622194980000|2021-05-28 09:43:00|83564.5|83539.5|83571.6|83546.6|83573.7|83548.7|83562.5|83537.5|47
1622194990000|2021-05-28 09:43:10|83572.4|83547.4|83571.3|83546.3|83574.9|83549.9|83570.7|83545.7|38
1622195000000|2021-05-28 09:43:20|83571.4|83546.4|83571.4|83546.4|83574.9|83549.9|83571.2|83546.2|28
1622195010000|2021-05-28 09:43:30|83571.7|83546.7|83563.2|83538.2|83572.4|83547.4|83562.8|83537.8|51
1622195020000|2021-05-28 09:43:40|83563.5|83538.5|83567.5|83542.5|83569.2|83544.2|83560.3|83535.3|50
1622195030000|2021-05-28 09:43:50|83567.8|83542.8|83569.1|83544.1|83569.3|83544.3|83565.4|83540.4|46
1622195040000|2021-05-28 09:44:00|83567.1|83542.1|83560.4|83535.4|83568.9|83543.9|83560.1|83535.1|34
1622195050000|2021-05-28 09:44:10|83558.8|83533.8|83546.5|83521.5|83562.7|83537.7|83543.3|83518.3|47
1622195060000|2021-05-28 09:44:20|83546.7|83521.7|83549.7|83524.7|83551.8|83526.8|83546.2|83521.2|31
1622195070000|2021-05-28 09:44:30|83550|83525|83553.2|83528.2|83554.7|83529.7|83549.3|83524.3|31
1622195080000|2021-05-28 09:44:40|83553.1|83528.1|83551.1|83526.1|83553.6|83528.6|83550.3|83525.3|22
1622195090000|2021-05-28 09:44:50|83550.7|83525.7|83552.5|83527.5|83552.5|83527.5|83550.7|83525.7|19
1622195100000|2021-05-28 09:45:00|83552.3|83527.3|83557.2|83532.2|83561.2|83536.2|83551.3|83526.3|46
1622195110000|2021-05-28 09:45:10|83556.9|83531.9|83557.8|83532.8|83558.7|83533.7|83556|83531|33
1622195120000|2021-05-28 09:45:20|83557.5|83532.5|83559.2|83534.2|83559.3|83534.3|83557.5|83532.5|21
1622195130000|2021-05-28 09:45:30|83559.7|83534.7|83557.2|83532.2|83559.8|83534.8|83555.2|83530.2|18
1622195140000|2021-05-28 09:45:40|83557.4|83532.4|83554.9|83529.9|83558.3|83533.3|83554.9|83529.9|27
1622195150000|2021-05-28 09:45:50|83555.1|83530.1|83557.4|83532.4|83557.4|83532.4|83555.1|83530.1|24
1622195160000|2021-05-28 09:46:00|83557.3|83532.3|83556.3|83531.3|83557.5|83532.5|83556.3|83531.3|19
1622195170000|2021-05-28 09:46:10|83556.2|83531.2|83555.9|83530.9|83556.9|83531.9|83554.4|83529.4|23
1622195180000|2021-05-28 09:46:20|83556.1|83531.1|83557.8|83532.8|83557.8|83532.8|83556.1|83531.1|18
1622195190000|2021-05-28 09:46:30|83557.6|83532.6|83556.3|83531.3|83558|83533|83556.3|83531.3|14
1622195200000|2021-05-28 09:46:40|83557|83532|83557.8|83532.8|83557.9|83532.9|83556.3|83531.3|17
1622195210000|2021-05-28 09:46:50|83557.6|83532.6|83554.4|83529.4|83558|83533|83553.7|83528.7|20
1622195220000|2021-05-28 09:47:00|83554.8|83529.8|83551.4|83526.4|83555.3|83530.3|83549.7|83524.7|35
1622195230000|2021-05-28 09:47:10|83551.5|83526.5|83552.1|83527.1|83552.6|83527.6|83551.3|83526.3|10
1622195240000|2021-05-28 09:47:20|83552.5|83527.5|83551.3|83526.3|83552.5|83527.5|83550.1|83525.1|18
1622195250000|2021-05-28 09:47:30|83549.9|83524.9|83551.6|83526.6|83551.6|83526.6|83549.3|83524.3|12
1622195260000|2021-05-28 09:47:40|83550.4|83525.4|83551.9|83526.9|83552.1|83527.1|83550.4|83525.4|18
1622195270000|2021-05-28 09:47:50|83551.8|83526.8|83540.6|83515.6|83552.1|83527.1|83540.6|83515.6|45
1622195280000|2021-05-28 09:48:00|83541.4|83516.4|83551.9|83526.9|83552.2|83527.2|83539.7|83514.7|46
1622195290000|2021-05-28 09:48:10|83551.7|83526.7|83550.6|83525.6|83552.4|83527.4|83548.7|83523.7|37
1622195300000|2021-05-28 09:48:20|83548.9|83523.9|83560.1|83535.1|83560.6|83535.6|83548.9|83523.9|43
1622195310000|2021-05-28 09:48:30|83560.6|83535.6|83560.1|83535.1|83561.4|83536.4|83557.5|83532.5|38
1622195320000|2021-05-28 09:48:40|83559.5|83534.5|83561.7|83536.7|83561.7|83536.7|83558.2|83533.2|32
1622195330000|2021-05-28 09:48:50|83561.8|83536.8|83560.8|83535.8|83563.4|83538.4|83560.5|83535.5|20
1622195340000|2021-05-28 09:49:00|83561.7|83536.7|83563|83538|83566.8|83541.8|83560.3|83535.3|30
1622195350000|2021-05-28 09:49:10|83563.5|83538.5|83566.7|83541.7|83570.8|83545.8|83563|83538|30
1622195360000|2021-05-28 09:49:20|83565|83540|83567.9|83542.9|83569|83544|83562.3|83537.3|42
1622195370000|2021-05-28 09:49:30|83567.7|83542.7|83565.6|83540.6|83567.8|83542.8|83562.5|83537.5|42
1622195380000|2021-05-28 09:49:40|83565.2|83540.2|83565.5|83540.5|83566.2|83541.2|83564.8|83539.8|21
1622195390000|2021-05-28 09:49:50|83565.7|83540.7|83562.3|83537.3|83565.7|83540.7|83562|83537|25
1622195400000|2021-05-28 09:50:00|83561.6|83536.6|83565.9|83540.9|83568.8|83543.8|83559.6|83534.6|36
1622195410000|2021-05-28 09:50:10|83566.3|83541.3|83561.9|83536.9|83566.8|83541.8|83561|83536|24
1622195420000|2021-05-28 09:50:20|83561.3|83536.3|83564.5|83539.5|83564.7|83539.7|83560.9|83535.9|32
1622195430000|2021-05-28 09:50:30|83564.6|83539.6|83563|83538|83565.1|83540.1|83562.8|83537.8|22
1622195440000|2021-05-28 09:50:40|83562.4|83537.4|83560.3|83535.3|83563.4|83538.4|83555.7|83530.7|35
1622195450000|2021-05-28 09:50:50|83561.8|83536.8|83562.3|83537.3|83563.7|83538.7|83559.6|83534.6|40
1622195460000|2021-05-28 09:51:00|83562|83537|83564.2|83539.2|83567.1|83542.1|83561.4|83536.4|35
1622195470000|2021-05-28 09:51:10|83564.9|83539.9|83565.3|83540.3|83567|83542|83563.2|83538.2|35
1622195480000|2021-05-28 09:51:20|83561.5|83536.5|83558.1|83533.1|83562.2|83537.2|83555.9|83530.9|45
1622195490000|2021-05-28 09:51:30|83558.7|83533.7|83571.3|83546.3|83571.6|83546.6|83557.9|83532.9|39
1622195500000|2021-05-28 09:51:40|83572.4|83547.4|83576.8|83551.8|83576.8|83551.8|83570.7|83545.7|34
1622195510000|2021-05-28 09:51:50|83576.6|83551.6|83577.3|83552.3|83577.3|83552.3|83576.1|83551.1|16
1622195520000|2021-05-28 09:52:00|83577.4|83552.4|83576|83551|83577.4|83552.4|83576|83551|17
1622195530000|2021-05-28 09:52:10|83576.3|83551.3|83580.8|83555.8|83581.3|83556.3|83576.2|83551.2|22
1622195540000|2021-05-28 09:52:20|83580.5|83555.5|83577.3|83552.3|83580.5|83555.5|83576.2|83551.2|33
1622195550000|2021-05-28 09:52:30|83576.9|83551.9|83575|83550|83577.6|83552.6|83574.7|83549.7|23
1622195560000|2021-05-28 09:52:40|83574.9|83549.9|83577.9|83552.9|83577.9|83552.9|83574.9|83549.9|19
1622195570000|2021-05-28 09:52:50|83578.5|83553.5|83573.7|83548.7|83578.5|83553.5|83573.7|83548.7|20
1622195580000|2021-05-28 09:53:00|83573.4|83548.4|83575.5|83550.5|83577|83552|83573.4|83548.4|34
1622195590000|2021-05-28 09:53:10|83576.3|83551.3|83572.4|83547.4|83576.3|83551.3|83570.4|83545.4|29
1622195600000|2021-05-28 09:53:20|83572.5|83547.5|83573.2|83548.2|83575.1|83550.1|83570.9|83545.9|27
1622195610000|2021-05-28 09:53:30|83573.3|83548.3|83569.5|83544.5|83573.6|83548.6|83567.5|83542.5|40
1622195620000|2021-05-28 09:53:40|83569.4|83544.4|83567.3|83542.3|83575.9|83550.9|83567.1|83542.1|46
1622195630000|2021-05-28 09:53:50|83567.6|83542.6|83570.5|83545.5|83570.5|83545.5|83566.1|83541.1|47
1622195640000|2021-05-28 09:54:00|83570|83545|83562|83537|83570.2|83545.2|83562|83537|51
1622195650000|2021-05-28 09:54:10|83562.3|83537.3|83555.8|83530.8|83563.1|83538.1|83555.1|83530.1|47
1622195660000|2021-05-28 09:54:20|83555.3|83530.3|83567.3|83542.3|83567.3|83542.3|83555.3|83530.3|53
1622195670000|2021-05-28 09:54:30|83565.6|83540.6|83565.9|83540.9|83567.6|83542.6|83565.2|83540.2|43
1622195680000|2021-05-28 09:54:40|83565.8|83540.8|83567.1|83542.1|83568.1|83543.1|83565.8|83540.8|28
1622195690000|2021-05-28 09:54:50|83567.4|83542.4|83566.5|83541.5|83568.4|83543.4|83565.7|83540.7|29
1622195700000|2021-05-28 09:55:00|83566.3|83541.3|83566.2|83541.2|83567.1|83542.1|83564.5|83539.5|43
1622195710000|2021-05-28 09:55:10|83566|83541|83561.7|83536.7|83566.9|83541.9|83560.7|83535.7|52
1622195720000|2021-05-28 09:55:20|83561.5|83536.5|83563|83538|83564.2|83539.2|83561.2|83536.2|45
1622195730000|2021-05-28 09:55:30|83563.4|83538.4|83561.3|83536.3|83563.4|83538.4|83556.6|83531.6|40
1622195740000|2021-05-28 09:55:40|83560.9|83535.9|83560.7|83535.7|83561.6|83536.6|83559.6|83534.6|29
1622195750000|2021-05-28 09:55:50|83560.3|83535.3|83562|83537|83562|83537|83559.5|83534.5|21
1622195760000|2021-05-28 09:56:00|83562.2|83537.2|83569.3|83544.3|83569.6|83544.6|83560.4|83535.4|37
1622195770000|2021-05-28 09:56:10|83566.8|83541.8|83567.6|83542.6|83568.7|83543.7|83565.2|83540.2|28
1622195780000|2021-05-28 09:56:20|83567.2|83542.2|83565.7|83540.7|83569.1|83544.1|83565.7|83540.7|39
1622195790000|2021-05-28 09:56:30|83566.1|83541.1|83564.3|83539.3|83566.4|83541.4|83564|83539|33
1622195800000|2021-05-28 09:56:40|83564.1|83539.1|83565|83540|83565|83540|83563.7|83538.7|23
1622195810000|2021-05-28 09:56:50|83565.1|83540.1|83561.8|83536.8|83565.1|83540.1|83558.5|83533.5|28
1622195820000|2021-05-28 09:57:00|83561.9|83536.9|83546.3|83521.3|83563.2|83538.2|83546.2|83521.2|48
1622195830000|2021-05-28 09:57:10|83546.6|83521.6|83554.3|83529.3|83556.2|83531.2|83544.6|83519.6|53
1622195840000|2021-05-28 09:57:20|83554.2|83529.2|83560.2|83535.2|83561.8|83536.8|83554.2|83529.2|46
1622195850000|2021-05-28 09:57:30|83560.1|83535.1|83561.1|83536.1|83563|83538|83560|83535|32
1622195860000|2021-05-28 09:57:40|83562.5|83537.5|83559|83534|83562.5|83537.5|83558.9|83533.9|25
1622195870000|2021-05-28 09:57:50|83557.5|83532.5|83555.2|83530.2|83557.8|83532.8|83553.5|83528.5|31
1622195880000|2021-05-28 09:58:00|83555.4|83530.4|83555.6|83530.6|83555.6|83530.6|83553.6|83528.6|29
1622195890000|2021-05-28 09:58:10|83555.7|83530.7|83557.5|83532.5|83557.5|83532.5|83554.7|83529.7|37
1622195900000|2021-05-28 09:58:20|83557.4|83532.4|83556.3|83531.3|83559.5|83534.5|83556.3|83531.3|30
1622195910000|2021-05-28 09:58:30|83557.1|83532.1|83557.2|83532.2|83558.2|83533.2|83553.9|83528.9|37
1622195920000|2021-05-28 09:58:40|83557.1|83532.1|83548.3|83523.3|83557.9|83532.9|83547.2|83522.2|37
1622195930000|2021-05-28 09:58:50|83548.4|83523.4|83547.8|83522.8|83549.3|83524.3|83546.1|83521.1|37
1622195940000|2021-05-28 09:59:00|83548.7|83523.7|83552.1|83527.1|83556.2|83531.2|83547.8|83522.8|39
1622195950000|2021-05-28 09:59:10|83552|83527|83552.5|83527.5|83553.3|83528.3|83551.8|83526.8|32
1622195960000|2021-05-28 09:59:20|83552.4|83527.4|83552.9|83527.9|83556.4|83531.4|83551.6|83526.6|27
1622195970000|2021-05-28 09:59:30|83551.8|83526.8|83549.7|83524.7|83553.4|83528.4|83548.5|83523.5|44
1622195980000|2021-05-28 09:59:40|83549.8|83524.8|83543.1|83518.1|83549.8|83524.8|83542.9|83517.9|43
1622195990000|2021-05-28 09:59:50|83544.4|83519.4|83540.4|83515.4|83550.2|83525.2|83539.6|83514.6|47
1622196000000|2021-05-28 10:00:00|83540.1|83515.1|83543.9|83518.9|83547.6|83522.6|83540.1|83515.1|48
1622196010000|2021-05-28 10:00:10|83543.3|83518.3|83542.3|83517.3|83543.9|83518.9|83540|83515|37
1622196020000|2021-05-28 10:00:20|83541.9|83516.9|83535.9|83510.9|83543.3|83518.3|83534.5|83509.5|49
1622196030000|2021-05-28 10:00:30|83534.7|83509.7|83533.4|83508.4|83539.9|83514.9|83533.4|83508.4|48
1622196040000|2021-05-28 10:00:40|83535.3|83510.3|83535.8|83510.8|83537.5|83512.5|83533.5|83508.5|31
1622196050000|2021-05-28 10:00:50|83534.9|83509.9|83533.5|83508.5|83535.2|83510.2|83533.5|83508.5|37
1622196060000|2021-05-28 10:01:00|83533.4|83508.4|83540.8|83515.8|83540.9|83515.9|83533.4|83508.4|38
1622196070000|2021-05-28 10:01:10|83541.6|83516.6|83543.2|83518.2|83544.3|83519.3|83537.2|83512.2|38
1622196080000|2021-05-28 10:01:20|83543.7|83518.7|83539|83514|83545.5|83520.5|83539|83514|34
1622196090000|2021-05-28 10:01:30|83538.8|83513.8|83541.4|83516.4|83544.3|83519.3|83538.8|83513.8|34
1622196100000|2021-05-28 10:01:40|83541.3|83516.3|83540|83515|83541.5|83516.5|83539.9|83514.9|35
1622196110000|2021-05-28 10:01:50|83540.2|83515.2|83545|83520|83546.2|83521.2|83539.8|83514.8|35
1622196120000|2021-05-28 10:02:00|83545.3|83520.3|83546.4|83521.4|83546.9|83521.9|83545.1|83520.1|42
1622196130000|2021-05-28 10:02:10|83546.8|83521.8|83555.2|83530.2|83556.4|83531.4|83546.8|83521.8|57
1622196140000|2021-05-28 10:02:20|83555.5|83530.5|83556|83531|83557.1|83532.1|83554.3|83529.3|42
1622196150000|2021-05-28 10:02:30|83556.2|83531.2|83549.9|83524.9|83556.7|83531.7|83549.8|83524.8|32
1622196160000|2021-05-28 10:02:40|83549|83524|83550.2|83525.2|83551|83526|83547.6|83522.6|22
1622196170000|2021-05-28 10:02:50|83550.1|83525.1|83545.5|83520.5|83550.2|83525.2|83545.5|83520.5|30
1622196180000|2021-05-28 10:03:00|83546.1|83521.1|83546.5|83521.5|83547.7|83522.7|83545.2|83520.2|31
1622196190000|2021-05-28 10:03:10|83547.5|83522.5|83546.7|83521.7|83547.5|83522.5|83546.6|83521.6|6
1622196200000|2021-05-28 10:03:20|83547.3|83522.3|83552.6|83527.6|83552.8|83527.8|83547.3|83522.3|38
1622196210000|2021-05-28 10:03:30|83552.8|83527.8|83553.6|83528.6|83554.8|83529.8|83550|83525|29
1622196220000|2021-05-28 10:03:40|83553.9|83528.9|83555.8|83530.8|83558.1|83533.1|83552.2|83527.2|49
1622196230000|2021-05-28 10:03:50|83555.9|83530.9|83555|83530|83555.9|83530.9|83553.9|83528.9|22
1622196240000|2021-05-28 10:04:00|83555.3|83530.3|83552.9|83527.9|83555.5|83530.5|83552.9|83527.9|23
1622196250000|2021-05-28 10:04:10|83552.6|83527.6|83554.1|83529.1|83555.8|83530.8|83552.6|83527.6|31
1622196260000|2021-05-28 10:04:20|83554.2|83529.2|83554.3|83529.3|83554.7|83529.7|83553.9|83528.9|14
1622196270000|2021-05-28 10:04:30|83553.9|83528.9|83552.1|83527.1|83554.5|83529.5|83551.8|83526.8|17
1622196280000|2021-05-28 10:04:40|83551.8|83526.8|83553.5|83528.5|83553.6|83528.6|83550.1|83525.1|29
1622196290000|2021-05-28 10:04:50|83552.7|83527.7|83551.7|83526.7|83554.3|83529.3|83551.7|83526.7|26
1622196300000|2021-05-28 10:05:00|83551.3|83526.3|83552.5|83527.5|83556.1|83531.1|83549.2|83524.2|38
1622196310000|2021-05-28 10:05:10|83553.4|83528.4|83554.4|83529.4|83554.6|83529.6|83551.8|83526.8|27
1622196320000|2021-05-28 10:05:20|83554.3|83529.3|83552.5|83527.5|83554.3|83529.3|83552.1|83527.1|23
1622196330000|2021-05-28 10:05:30|83552.2|83527.2|83549|83524|83553|83528|83547.4|83522.4|30
1622196340000|2021-05-28 10:05:40|83550|83525|83549.1|83524.1|83551|83526|83548.4|83523.4|25
1622196350000|2021-05-28 10:05:50|83549|83524|83547.9|83522.9|83549.2|83524.2|83547|83522|31
1622196360000|2021-05-28 10:06:00|83547.8|83522.8|83547.4|83522.4|83552.4|83527.4|83546.4|83521.4|30
1622196370000|2021-05-28 10:06:10|83547.6|83522.6|83552.1|83527.1|83555.7|83530.7|83546.7|83521.7|33
1622196380000|2021-05-28 10:06:20|83553.7|83528.7|83553.7|83528.7|83554.6|83529.6|83552.2|83527.2|23
1622196390000|2021-05-28 10:06:30|83553.9|83528.9|83555|83530|83555.1|83530.1|83553.6|83528.6|23
1622196400000|2021-05-28 10:06:40|83555.1|83530.1|83559.1|83534.1|83559.8|83534.8|83554.8|83529.8|27
1622196410000|2021-05-28 10:06:50|83560|83535|83561.1|83536.1|83563.4|83538.4|83559.4|83534.4|19
1622196420000|2021-05-28 10:07:00|83561|83536|83561.5|83536.5|83562.8|83537.8|83559.4|83534.4|34
1622196430000|2021-05-28 10:07:10|83562|83537|83561.4|83536.4|83563.2|83538.2|83560.4|83535.4|29
1622196440000|2021-05-28 10:07:20|83561.9|83536.9|83563|83538|83564|83539|83560.8|83535.8|27
1622196450000|2021-05-28 10:07:30|83563.4|83538.4|83563.3|83538.3|83564.7|83539.7|83560.8|83535.8|27
1622196460000|2021-05-28 10:07:40|83562.8|83537.8|83562.1|83537.1|83563.1|83538.1|83561.2|83536.2|44
1622196470000|2021-05-28 10:07:50|83562.3|83537.3|83559|83534|83562.3|83537.3|83559|83534|18
1622196480000|2021-05-28 10:08:00|83557.1|83532.1|83555.7|83530.7|83559.4|83534.4|83553.7|83528.7|37
1622196490000|2021-05-28 10:08:10|83555.6|83530.6|83554.8|83529.8|83555.6|83530.6|83554.5|83529.5|16
1622196500000|2021-05-28 10:08:20|83555.1|83530.1|83559.1|83534.1|83559.6|83534.6|83554.1|83529.1|32
1622196510000|2021-05-28 10:08:30|83557.3|83532.3|83555.4|83530.4|83558.5|83533.5|83549.7|83524.7|46
1622196520000|2021-05-28 10:08:40|83555.5|83530.5|83555.8|83530.8|83557.8|83532.8|83550.7|83525.7|39
1622196530000|2021-05-28 10:08:50|83555.7|83530.7|83549.2|83524.2|83557.1|83532.1|83549.2|83524.2|27
1622196540000|2021-05-28 10:09:00|83549|83524|83550.9|83525.9|83552.6|83527.6|83546.8|83521.8|42
1622196550000|2021-05-28 10:09:10|83551.1|83526.1|83552.2|83527.2|83553.9|83528.9|83549.8|83524.8|35
1622196560000|2021-05-28 10:09:20|83553|83528|83550.3|83525.3|83553|83528|83548.1|83523.1|41
1622196570000|2021-05-28 10:09:30|83550.5|83525.5|83554.2|83529.2|83554.5|83529.5|83550.5|83525.5|21
1622196580000|2021-05-28 10:09:40|83553.7|83528.7|83555.3|83530.3|83555.3|83530.3|83553.2|83528.2|17
1622196590000|2021-05-28 10:09:50|83555.5|83530.5|83551.9|83526.9|83556.2|83531.2|83548.9|83523.9|43
1622196600000|2021-05-28 10:10:00|83551.5|83526.5|83551.9|83526.9|83553.2|83528.2|83551|83526|37
1622196610000|2021-05-28 10:10:10|83552.5|83527.5|83549.7|83524.7|83553.1|83528.1|83548.1|83523.1|24
1622196620000|2021-05-28 10:10:20|83549.8|83524.8|83551.4|83526.4|83552.3|83527.3|83549.3|83524.3|41
1622196630000|2021-05-28 10:10:30|83551.3|83526.3|83550|83525|83554.9|83529.9|83548|83523|32
1622196640000|2021-05-28 10:10:40|83548|83523|83545|83520|83548.3|83523.3|83545|83520|25
1622196650000|2021-05-28 10:10:50|83543.9|83518.9|83539|83514|83543.9|83518.9|83536.5|83511.5|44
1622196660000|2021-05-28 10:11:00|83538.6|83513.6|83536.9|83511.9|83540.1|83515.1|83535.8|83510.8|44
1622196670000|2021-05-28 10:11:10|83537.1|83512.1|83537.3|83512.3|83537.8|83512.8|83535.4|83510.4|31
1622196680000|2021-05-28 10:11:20|83536.8|83511.8|83537.4|83512.4|83539.2|83514.2|83536.3|83511.3|33
1622196690000|2021-05-28 10:11:30|83537.9|83512.9|83537.7|83512.7|83538.8|83513.8|83534.1|83509.1|32
1622196700000|2021-05-28 10:11:40|83537|83512|83536|83511|83539.1|83514.1|83535.9|83510.9|29
1622196710000|2021-05-28 10:11:50|83535.8|83510.8|83536.5|83511.5|83536.5|83511.5|83533.6|83508.6|32
1622196720000|2021-05-28 10:12:00|83536.7|83511.7|83536.7|83511.7|83537.7|83512.7|83536.3|83511.3|21
1622196730000|2021-05-28 10:12:10|83536.5|83511.5|83536.6|83511.6|83537.1|83512.1|83536.4|83511.4|16
1622196740000|2021-05-28 10:12:20|83536.9|83511.9|83535.1|83510.1|83537.7|83512.7|83535.1|83510.1|20
1622196750000|2021-05-28 10:12:30|83536.1|83511.1|83534.4|83509.4|83536.1|83511.1|83534.4|83509.4|26
1622196760000|2021-05-28 10:12:40|83535|83510|83534.5|83509.5|83535|83510|83533.7|83508.7|20
1622196770000|2021-05-28 10:12:50|83534.7|83509.7|83539.3|83514.3|83539.3|83514.3|83529.7|83504.7|46
1622196780000|2021-05-28 10:13:00|83539|83514|83548.7|83523.7|83550.4|83525.4|83538.5|83513.5|38
1622196790000|2021-05-28 10:13:10|83548.4|83523.4|83551.4|83526.4|83551.4|83526.4|83548.2|83523.2|39
1622196800000|2021-05-28 10:13:20|83550.8|83525.8|83547.5|83522.5|83550.8|83525.8|83543.1|83518.1|38
1622196810000|2021-05-28 10:13:30|83546.8|83521.8|83549|83524|83550.4|83525.4|83546.8|83521.8|36
1622196820000|2021-05-28 10:13:40|83549.1|83524.1|83542.3|83517.3|83549.4|83524.4|83542.3|83517.3|44
1622196830000|2021-05-28 10:13:50|83542.6|83517.6|83540.4|83515.4|83544.2|83519.2|83537.4|83512.4|53
1622196840000|2021-05-28 10:14:00|83537.5|83512.5|83541.6|83516.6|83542.6|83517.6|83537.5|83512.5|38
1622196850000|2021-05-28 10:14:10|83540.4|83515.4|83538.4|83513.4|83541.1|83516.1|83532.3|83507.3|43
1622196860000|2021-05-28 10:14:20|83538.8|83513.8|83536.2|83511.2|83539.7|83514.7|83535.3|83510.3|50
1622196870000|2021-05-28 10:14:30|83536.8|83511.8|83535.1|83510.1|83536.8|83511.8|83534.8|83509.8|35
1622196880000|2021-05-28 10:14:40|83534.5|83509.5|83538.9|83513.9|83541.2|83516.2|83534.4|83509.4|33
1622196890000|2021-05-28 10:14:50|83539.4|83514.4|83543|83518|83546.4|83521.4|83538.8|83513.8|34
1622196900000|2021-05-28 10:15:00|83542.8|83517.8|83542.9|83517.9|83544.2|83519.2|83542.1|83517.1|33
1622196910000|2021-05-28 10:15:10|83543.9|83518.9|83545.1|83520.1|83548.3|83523.3|83543.3|83518.3|29
1622196920000|2021-05-28 10:15:20|83545.4|83520.4|83543.9|83518.9|83545.9|83520.9|83540.9|83515.9|31
1622196930000|2021-05-28 10:15:30|83543.8|83518.8|83546.6|83521.6|83546.8|83521.8|83541|83516|28
1622196940000|2021-05-28 10:15:40|83546.4|83521.4|83543.4|83518.4|83547.4|83522.4|83543.3|83518.3|33
1622196950000|2021-05-28 10:15:50|83543.5|83518.5|83536.6|83511.6|83543.7|83518.7|83535|83510|42
1622196960000|2021-05-28 10:16:00|83537.2|83512.2|83541.6|83516.6|83542.3|83517.3|83535.8|83510.8|36
1622196970000|2021-05-28 10:16:10|83541.8|83516.8|83540.7|83515.7|83543.7|83518.7|83537.6|83512.6|44
1622196980000|2021-05-28 10:16:20|83541.3|83516.3|83542.3|83517.3|83546.2|83521.2|83541.1|83516.1|32
1622196990000|2021-05-28 10:16:30|83543.1|83518.1|83539.9|83514.9|83543.1|83518.1|83538.5|83513.5|44
1622197000000|2021-05-28 10:16:40|83539.7|83514.7|83537.6|83512.6|83541.1|83516.1|83537.6|83512.6|19
1622197010000|2021-05-28 10:16:50|83537.9|83512.9|83534.7|83509.7|83538.8|83513.8|83534.7|83509.7|34
1622197020000|2021-05-28 10:17:00|83536|83511|83535.6|83510.6|83539.6|83514.6|83533|83508|45
1622197030000|2021-05-28 10:17:10|83535.4|83510.4|83538.3|83513.3|83538.9|83513.9|83534.6|83509.6|37
1622197040000|2021-05-28 10:17:20|83538.6|83513.6|83535.7|83510.7|83539.1|83514.1|83535.6|83510.6|40
1622197050000|2021-05-28 10:17:30|83535.5|83510.5|83533.5|83508.5|83536.2|83511.2|83532.4|83507.4|31
1622197060000|2021-05-28 10:17:40|83534.2|83509.2|83539.6|83514.6|83539.6|83514.6|83532.7|83507.7|27
1622197070000|2021-05-28 10:17:50|83536.1|83511.1|83538.4|83513.4|83539.4|83514.4|83535.8|83510.8|37
1622197080000|2021-05-28 10:18:00|83538.5|83513.5|83542.5|83517.5|83542.6|83517.6|83538.5|83513.5|30
1622197090000|2021-05-28 10:18:10|83542|83517|83541.6|83516.6|83542|83517|83541.2|83516.2|17
1622197100000|2021-05-28 10:18:20|83540.4|83515.4|83542.1|83517.1|83544.3|83519.3|83540.4|83515.4|33
1622197110000|2021-05-28 10:18:30|83541.8|83516.8|83541.9|83516.9|83543.6|83518.6|83541.4|83516.4|34
1622197120000|2021-05-28 10:18:40|83541.8|83516.8|83538.9|83513.9|83542.3|83517.3|83538.9|83513.9|30
1622197130000|2021-05-28 10:18:50|83538.6|83513.6|83538.3|83513.3|83538.9|83513.9|83537.9|83512.9|18
1622197140000|2021-05-28 10:19:00|83538.5|83513.5|83541|83516|83542.9|83517.9|83535.8|83510.8|43
1622197150000|2021-05-28 10:19:10|83540.9|83515.9|83536.9|83511.9|83541.2|83516.2|83536.9|83511.9|25
1622197160000|2021-05-28 10:19:20|83536.3|83511.3|83532.3|83507.3|83536.8|83511.8|83532.2|83507.2|39
1622197170000|2021-05-28 10:19:30|83532.7|83507.7|83531|83506|83533.2|83508.2|83529.8|83504.8|22
1622197180000|2021-05-28 10:19:40|83531.1|83506.1|83530.6|83505.6|83533|83508|83530|83505|33
1622197190000|2021-05-28 10:19:50|83530.1|83505.1|83530.7|83505.7|83532.2|83507.2|83529.5|83504.5|34
1622197200000|2021-05-28 10:20:00|83530.5|83505.5|83531.8|83506.8|83532.6|83507.6|83530.2|83505.2|26
1622197210000|2021-05-28 10:20:10|83532.2|83507.2|83531.7|83506.7|83532.6|83507.6|83531.6|83506.6|22
1622197220000|2021-05-28 10:20:20|83531.1|83506.1|83531.6|83506.6|83532.7|83507.7|83531.1|83506.1|16
1622197230000|2021-05-28 10:20:30|83531.9|83506.9|83530.2|83505.2|83532.8|83507.8|83530.1|83505.1|19
1622197240000|2021-05-28 10:20:40|83529.7|83504.7|83528.1|83503.1|83530|83505|83527.3|83502.3|35
1622197250000|2021-05-28 10:20:50|83528.6|83503.6|83529.9|83504.9|83531.2|83506.2|83528.6|83503.6|33
1622197260000|2021-05-28 10:21:00|83529.8|83504.8|83527.2|83502.2|83530|83505|83527.2|83502.2|25
1622197270000|2021-05-28 10:21:10|83527.4|83502.4|83527.4|83502.4|83527.5|83502.5|83526.5|83501.5|26
1622197280000|2021-05-28 10:21:20|83527.2|83502.2|83516.3|83491.3|83527.2|83502.2|83516.3|83491.3|39
1622197290000|2021-05-28 10:21:30|83517.2|83492.2|83507.3|83482.3|83522|83497|83506.1|83481.1|38
1622197300000|2021-05-28 10:21:40|83509.4|83484.4|83507.4|83482.4|83509.4|83484.4|83504.2|83479.2|22
1622197310000|2021-05-28 10:21:50|83507.1|83482.1|83507.4|83482.4|83508.3|83483.3|83505|83480|25
1622197320000|2021-05-28 10:22:00|83507.2|83482.2|83507.2|83482.2|83509.2|83484.2|83504.8|83479.8|34
1622197330000|2021-05-28 10:22:10|83507|83482|83498|83473|83507|83482|83496.8|83471.8|39
1622197340000|2021-05-28 10:22:20|83500.3|83475.3|83467.9|83442.9|83500.3|83475.3|83467.1|83442.1|55
1622197350000|2021-05-28 10:22:30|83464.8|83439.8|83473.2|83448.2|83474.5|83449.5|83464.8|83439.8|39
1622197360000|2021-05-28 10:22:40|83473|83448|83473.2|83448.2|83473.2|83448.2|83465.4|83440.4|31
1622197370000|2021-05-28 10:22:50|83472.9|83447.9|83476|83451|83476.3|83451.3|83472.8|83447.8|18
1622197380000|2021-05-28 10:23:00|83476.3|83451.3|83475.5|83450.5|83476.8|83451.8|83470.1|83445.1|36
1622197390000|2021-05-28 10:23:10|83476.1|83451.1|83474.4|83449.4|83476.3|83451.3|83473.2|83448.2|34
1622197400000|2021-05-28 10:23:20|83474.6|83449.6|83473.4|83448.4|83474.8|83449.8|83466.6|83441.6|29
1622197410000|2021-05-28 10:23:30|83473|83448|83473.8|83448.8|83474.6|83449.6|83472.9|83447.9|23
1622197420000|2021-05-28 10:23:40|83474|83449|83472.7|83447.7|83474.2|83449.2|83472.7|83447.7|14
1622197430000|2021-05-28 10:23:50|83472.9|83447.9|83474.3|83449.3|83474.3|83449.3|83472.2|83447.2|12
1622197440000|2021-05-28 10:24:00|83474.4|83449.4|83483.8|83458.8|83483.8|83458.8|83470.8|83445.8|40
1622197450000|2021-05-28 10:24:10|83483.4|83458.4|83477.6|83452.6|83499.7|83474.7|83476|83451|53
1622197460000|2021-05-28 10:24:20|83476.6|83451.6|83482|83457|83482.5|83457.5|83476.6|83451.6|28
1622197470000|2021-05-28 10:24:30|83483.1|83458.1|83485|83460|83485|83460|83480.3|83455.3|33
1622197480000|2021-05-28 10:24:40|83484.1|83459.1|83483.5|83458.5|83484.9|83459.9|83482.7|83457.7|23
1622197490000|2021-05-28 10:24:50|83483.4|83458.4|83483.2|83458.2|83484|83459|83483.2|83458.2|15
1622197500000|2021-05-28 10:25:00|83483.3|83458.3|83484.6|83459.6|83485.5|83460.5|83483.2|83458.2|25
1622197510000|2021-05-28 10:25:10|83485.5|83460.5|83493.3|83468.3|83494.6|83469.6|83483.9|83458.9|36
1622197520000|2021-05-28 10:25:20|83493.1|83468.1|83495|83470|83495.6|83470.6|83491.8|83466.8|28
1622197530000|2021-05-28 10:25:30|83495.1|83470.1|83505|83480|83506.2|83481.2|83494.2|83469.2|43
1622197540000|2021-05-28 10:25:40|83506.4|83481.4|83516.2|83491.2|83517.6|83492.6|83504.2|83479.2|50
1622197550000|2021-05-28 10:25:50|83517.1|83492.1|83514.8|83489.8|83521.9|83496.9|83510.3|83485.3|60
1622197560000|2021-05-28 10:26:00|83514.6|83489.6|83516.5|83491.5|83518.2|83493.2|83513|83488|49
1622197570000|2021-05-28 10:26:10|83516.7|83491.7|83515.7|83490.7|83516.8|83491.8|83513.8|83488.8|34
1622197580000|2021-05-28 10:26:20|83515.9|83490.9|83519.1|83494.1|83523|83498|83512|83487|37
1622197590000|2021-05-28 10:26:30|83519.7|83494.7|83521.1|83496.1|83521.7|83496.7|83519.2|83494.2|21
1622197600000|2021-05-28 10:26:40|83521|83496|83517.8|83492.8|83523|83498|83517.8|83492.8|30
1622197610000|2021-05-28 10:26:50|83517.9|83492.9|83519.9|83494.9|83520.6|83495.6|83515.6|83490.6|35
1622197620000|2021-05-28 10:27:00|83519.8|83494.8|83514.2|83489.2|83520.7|83495.7|83512.4|83487.4|35
1622197630000|2021-05-28 10:27:10|83514.3|83489.3|83513.8|83488.8|83515.3|83490.3|83513|83488|28
1622197640000|2021-05-28 10:27:20|83513.9|83488.9|83510.4|83485.4|83514.1|83489.1|83510.1|83485.1|30
1622197650000|2021-05-28 10:27:30|83510.3|83485.3|83508.8|83483.8|83511.1|83486.1|83508.2|83483.2|19
1622197660000|2021-05-28 10:27:40|83508.7|83483.7|83502.8|83477.8|83508.9|83483.9|83502.8|83477.8|24
1622197670000|2021-05-28 10:27:50|83503.2|83478.2|83501.4|83476.4|83504.4|83479.4|83499.6|83474.6|44
1622197680000|2021-05-28 10:28:00|83504.2|83479.2|83498.8|83473.8|83504.2|83479.2|83496.4|83471.4|27
1622197690000|2021-05-28 10:28:10|83499.6|83474.6|83498.4|83473.4|83499.6|83474.6|83498.2|83473.2|20
1622197700000|2021-05-28 10:28:20|83498.2|83473.2|83498.5|83473.5|83500|83475|83497.9|83472.9|20
1622197710000|2021-05-28 10:28:30|83498.6|83473.6|83506.3|83481.3|83507.4|83482.4|83498.6|83473.6|37
1622197720000|2021-05-28 10:28:40|83506.9|83481.9|83506.6|83481.6|83507.4|83482.4|83506.1|83481.1|16
1622197730000|2021-05-28 10:28:50|83506.7|83481.7|83504.2|83479.2|83507.9|83482.9|83502.8|83477.8|32
1622197740000|2021-05-28 10:29:00|83504.3|83479.3|83504.7|83479.7|83507|83482|83502.2|83477.2|42
1622197750000|2021-05-28 10:29:10|83504.8|83479.8|83509.1|83484.1|83509.8|83484.8|83504.8|83479.8|28
1622197760000|2021-05-28 10:29:20|83508.9|83483.9|83510.4|83485.4|83512|83487|83508.8|83483.8|35
1622197770000|2021-05-28 10:29:30|83512|83487|83512.3|83487.3|83512.9|83487.9|83511.4|83486.4|22
1622197780000|2021-05-28 10:29:40|83511.5|83486.5|83511|83486|83512.1|83487.1|83510.2|83485.2|31
1622197790000|2021-05-28 10:29:50|83511.6|83486.6|83512.2|83487.2|83512.2|83487.2|83509.2|83484.2|31
1622197800000|2021-05-28 10:30:00|83511.8|83486.8|83512.1|83487.1|83512.8|83487.8|83507.3|83482.3|40
1622197810000|2021-05-28 10:30:10|83512.2|83487.2|83509.7|83484.7|83513.4|83488.4|83509.4|83484.4|30
1622197820000|2021-05-28 10:30:20|83510|83485|83507.5|83482.5|83510.4|83485.4|83507.5|83482.5|28
1622197830000|2021-05-28 10:30:30|83507.6|83482.6|83512.7|83487.7|83516|83491|83505.1|83480.1|49
1622197840000|2021-05-28 10:30:40|83512.5|83487.5|83516.7|83491.7|83517.5|83492.5|83512.5|83487.5|39
1622197850000|2021-05-28 10:30:50|83516.9|83491.9|83513|83488|83517.4|83492.4|83511.9|83486.9|27
1622197860000|2021-05-28 10:31:00|83512.9|83487.9|83513.6|83488.6|83513.6|83488.6|83512.3|83487.3|24
1622197870000|2021-05-28 10:31:10|83512.6|83487.6|83514.2|83489.2|83514.5|83489.5|83512.6|83487.6|32
1622197880000|2021-05-28 10:31:20|83514.1|83489.1|83522.3|83497.3|83523.9|83498.9|83513.7|83488.7|38
1622197890000|2021-05-28 10:31:30|83522.4|83497.4|83528.2|83503.2|83528.9|83503.9|83521.8|83496.8|29
1622197900000|2021-05-28 10:31:40|83528|83503|83528.1|83503.1|83528.7|83503.7|83525.8|83500.8|44
1622197910000|2021-05-28 10:31:50|83528.2|83503.2|83527.8|83502.8|83528.8|83503.8|83527.4|83502.4|37
1622197920000|2021-05-28 10:32:00|83527.7|83502.7|83532.6|83507.6|83534.5|83509.5|83527.7|83502.7|46
1622197930000|2021-05-28 10:32:10|83532.5|83507.5|83533.5|83508.5|83536.2|83511.2|83531.9|83506.9|35
1622197940000|2021-05-28 10:32:20|83533.6|83508.6|83536.4|83511.4|83537.5|83512.5|83533.5|83508.5|27
1622197950000|2021-05-28 10:32:30|83536.6|83511.6|83539.5|83514.5|83542.8|83517.8|83535|83510|40
1622197960000|2021-05-28 10:32:40|83539.1|83514.1|83541.1|83516.1|83542.4|83517.4|83538.1|83513.1|44
1622197970000|2021-05-28 10:32:50|83541|83516|83541.9|83516.9|83542.5|83517.5|83541|83516|30
1622197980000|2021-05-28 10:33:00|83542|83517|83540.6|83515.6|83542.1|83517.1|83538.2|83513.2|26
1622197990000|2021-05-28 10:33:10|83540.5|83515.5|83539.2|83514.2|83540.5|83515.5|83538.6|83513.6|20
1622198000000|2021-05-28 10:33:20|83538.8|83513.8|83539.9|83514.9|83540.6|83515.6|83537.7|83512.7|23
1622198010000|2021-05-28 10:33:30|83539.7|83514.7|83540.3|83515.3|83541.3|83516.3|83539.6|83514.6|24
1622198020000|2021-05-28 10:33:40|83540|83515|83540.1|83515.1|83540.2|83515.2|83539.5|83514.5|20
1622198030000|2021-05-28 10:33:50|83540|83515|83543.6|83518.6|83544.2|83519.2|83538.2|83513.2|33
1622198040000|2021-05-28 10:34:00|83543.8|83518.8|83549.5|83524.5|83549.5|83524.5|83542.1|83517.1|48
1622198050000|2021-05-28 10:34:10|83549.3|83524.3|83545.1|83520.1|83549.3|83524.3|83543.5|83518.5|46
1622198060000|2021-05-28 10:34:20|83545.2|83520.2|83531.8|83506.8|83546|83521|83531.7|83506.7|42
1622198070000|2021-05-28 10:34:30|83532.4|83507.4|83531.5|83506.5|83533.6|83508.6|83531.4|83506.4|38
1622198080000|2021-05-28 10:34:40|83531.4|83506.4|83530.7|83505.7|83535.1|83510.1|83530.4|83505.4|53
1622198090000|2021-05-28 10:34:50|83530.5|83505.5|83529.6|83504.6|83532.2|83507.2|83527.6|83502.6|55
1622198100000|2021-05-28 10:35:00|83528.9|83503.9|83530.4|83505.4|83533.9|83508.9|83527.5|83502.5|46
1622198110000|2021-05-28 10:35:10|83530.2|83505.2|83525.4|83500.4|83532|83507|83524.2|83499.2|49
1622198120000|2021-05-28 10:35:20|83525.2|83500.2|83528.7|83503.7|83529.5|83504.5|83525.2|83500.2|47
1622198130000|2021-05-28 10:35:30|83529.2|83504.2|83526.1|83501.1|83529.8|83504.8|83523.9|83498.9|46
1622198140000|2021-05-28 10:35:40|83526|83501|83513.5|83488.5|83526|83501|83512.9|83487.9|45
1622198150000|2021-05-28 10:35:50|83513.3|83488.3|83511.9|83486.9|83514|83489|83511.9|83486.9|32
1622198160000|2021-05-28 10:36:00|83512|83487|83518.5|83493.5|83521|83496|83512|83487|40
1622198170000|2021-05-28 10:36:10|83518.7|83493.7|83514.4|83489.4|83519.2|83494.2|83514.1|83489.1|33
1622198180000|2021-05-28 10:36:20|83514.3|83489.3|83522.6|83497.6|83522.6|83497.6|83513.8|83488.8|32
1622198190000|2021-05-28 10:36:30|83522.1|83497.1|83525.2|83500.2|83525.2|83500.2|83519.4|83494.4|30
1622198200000|2021-05-28 10:36:40|83525.3|83500.3|83518|83493|83525.9|83500.9|83518|83493|40
1622198210000|2021-05-28 10:36:50|83517.9|83492.9|83518.8|83493.8|83519.5|83494.5|83517.7|83492.7|32
1622198220000|2021-05-28 10:37:00|83519.1|83494.1|83517.5|83492.5|83523.3|83498.3|83517.5|83492.5|29
1622198230000|2021-05-28 10:37:10|83517.1|83492.1|83516.4|83491.4|83517.1|83492.1|83514.5|83489.5|25
1622198240000|2021-05-28 10:37:20|83517|83492|83512.2|83487.2|83517.5|83492.5|83510.2|83485.2|26
1622198250000|2021-05-28 10:37:30|83512.1|83487.1|83509.6|83484.6|83512.4|83487.4|83509.1|83484.1|27
1622198260000|2021-05-28 10:37:40|83509.8|83484.8|83508.1|83483.1|83511.1|83486.1|83508.1|83483.1|25
1622198270000|2021-05-28 10:37:50|83508.4|83483.4|83500.4|83475.4|83509.2|83484.2|83499.6|83474.6|38
1622198280000|2021-05-28 10:38:00|83499.1|83474.1|83503.5|83478.5|83503.9|83478.9|83498.3|83473.3|35
1622198290000|2021-05-28 10:38:10|83503.3|83478.3|83504|83479|83504.7|83479.7|83502.8|83477.8|27
1622198300000|2021-05-28 10:38:20|83504.2|83479.2|83502.4|83477.4|83504.2|83479.2|83500.3|83475.3|33
1622198310000|2021-05-28 10:38:30|83502|83477|83501.4|83476.4|83503.2|83478.2|83500.2|83475.2|35
1622198320000|2021-05-28 10:38:40|83501.2|83476.2|83501.2|83476.2|83501.7|83476.7|83500.9|83475.9|14
1622198330000|2021-05-28 10:38:50|83500.9|83475.9|83502.5|83477.5|83503.4|83478.4|83500.6|83475.6|32
1622198340000|2021-05-28 10:39:00|83502.1|83477.1|83508.6|83483.6|83511|83486|83501.7|83476.7|43
1622198350000|2021-05-28 10:39:10|83508.8|83483.8|83506.9|83481.9|83510.4|83485.4|83506.9|83481.9|22
1622198360000|2021-05-28 10:39:20|83507.7|83482.7|83513.5|83488.5|83513.5|83488.5|83507.7|83482.7|34
1622198370000|2021-05-28 10:39:30|83512.9|83487.9|83521.4|83496.4|83522.7|83497.7|83511.2|83486.2|41
1622198380000|2021-05-28 10:39:40|83521.9|83496.9|83525.7|83500.7|83526|83501|83521.9|83496.9|38
1622198390000|2021-05-28 10:39:50|83526|83501|83528|83503|83529|83504|83525.7|83500.7|40
1622198400000|2021-05-28 10:40:00|83527.9|83502.9|83525|83500|83527.9|83502.9|83521.9|83496.9|43
1622198410000|2021-05-28 10:40:10|83525.4|83500.4|83523.8|83498.8|83525.7|83500.7|83523.1|83498.1|42
1622198420000|2021-05-28 10:40:20|83523.5|83498.5|83529.7|83504.7|83531.5|83506.5|83523.4|83498.4|40
1622198430000|2021-05-28 10:40:30|83529.9|83504.9|83522|83497|83530.4|83505.4|83522|83497|34
1622198440000|2021-05-28 10:40:40|83522.9|83497.9|83517.2|83492.2|83525.6|83500.6|83516.9|83491.9|38
1622198450000|2021-05-28 10:40:50|83517.3|83492.3|83516.9|83491.9|83518.1|83493.1|83515.9|83490.9|38
1622198460000|2021-05-28 10:41:00|83515.7|83490.7|83515.2|83490.2|83517.1|83492.1|83515.2|83490.2|28
1622198470000|2021-05-28 10:41:10|83515|83490|83512.8|83487.8|83517.2|83492.2|83512.8|83487.8|29
1622198480000|2021-05-28 10:41:20|83513.9|83488.9|83516.2|83491.2|83517.1|83492.1|83513.7|83488.7|24
1622198490000|2021-05-28 10:41:30|83516.3|83491.3|83517.8|83492.8|83517.8|83492.8|83515.5|83490.5|31
1622198500000|2021-05-28 10:41:40|83519.6|83494.6|83523.3|83498.3|83524.5|83499.5|83514.9|83489.9|40
1622198510000|2021-05-28 10:41:50|83523|83498|83528.4|83503.4|83532.7|83507.7|83523|83498|49
1622198520000|2021-05-28 10:42:00|83527|83502|83532.1|83507.1|83538|83513|83527|83502|53
1622198530000|2021-05-28 10:42:10|83531.8|83506.8|83535.2|83510.2|83535.7|83510.7|83531.8|83506.8|41
1622198540000|2021-05-28 10:42:20|83535.1|83510.1|83535.2|83510.2|83536.6|83511.6|83534.2|83509.2|43
1622198550000|2021-05-28 10:42:30|83534.9|83509.9|83528.4|83503.4|83535.4|83510.4|83527.4|83502.4|43
1622198560000|2021-05-28 10:42:40|83528.9|83503.9|83525.1|83500.1|83531.3|83506.3|83523.2|83498.2|30
1622198570000|2021-05-28 10:42:50|83525.6|83500.6|83523.1|83498.1|83526.3|83501.3|83522.8|83497.8|30
1622198580000|2021-05-28 10:43:00|83523.4|83498.4|83519.3|83494.3|83523.4|83498.4|83519|83494|27
1622198590000|2021-05-28 10:43:10|83519.2|83494.2|83510.5|83485.5|83524.8|83499.8|83509.7|83484.7|39
1622198600000|2021-05-28 10:43:20|83510.3|83485.3|83514.6|83489.6|83518.6|83493.6|83510.3|83485.3|36
1622198610000|2021-05-28 10:43:30|83512.6|83487.6|83511.6|83486.6|83515.3|83490.3|83511.3|83486.3|39
1622198620000|2021-05-28 10:43:40|83510.9|83485.9|83510.2|83485.2|83511.6|83486.6|83509.7|83484.7|19
1622198630000|2021-05-28 10:43:50|83510.3|83485.3|83504.3|83479.3|83510.3|83485.3|83503.4|83478.4|26
1622198640000|2021-05-28 10:44:00|83504.4|83479.4|83510.9|83485.9|83511.4|83486.4|83504.4|83479.4|35
1622198650000|2021-05-28 10:44:10|83510.6|83485.6|83514.8|83489.8|83517.7|83492.7|83507.7|83482.7|38
1622198660000|2021-05-28 10:44:20|83514.9|83489.9|83512.3|83487.3|83516.1|83491.1|83510.1|83485.1|26
1622198670000|2021-05-28 10:44:30|83513.3|83488.3|83516.5|83491.5|83516.5|83491.5|83510.8|83485.8|45
1622198680000|2021-05-28 10:44:40|83516.8|83491.8|83514.8|83489.8|83516.8|83491.8|83514.8|83489.8|16
1622198690000|2021-05-28 10:44:50|83514.9|83489.9|83514.6|83489.6|83517.3|83492.3|83514.1|83489.1|35
1622198700000|2021-05-28 10:45:00|83514.7|83489.7|83514|83489|83515.4|83490.4|83510.5|83485.5|51
1622198710000|2021-05-28 10:45:10|83513.7|83488.7|83513.2|83488.2|83518|83493|83513.2|83488.2|35
1622198720000|2021-05-28 10:45:20|83513|83488|83514.9|83489.9|83514.9|83489.9|83513|83488|21
1622198730000|2021-05-28 10:45:30|83515.2|83490.2|83517.7|83492.7|83518.3|83493.3|83514.9|83489.9|28
1622198740000|2021-05-28 10:45:40|83517.9|83492.9|83521.2|83496.2|83522.5|83497.5|83517.6|83492.6|24
1622198750000|2021-05-28 10:45:50|83521.5|83496.5|83526.3|83501.3|83529.2|83504.2|83521.4|83496.4|39
1622198760000|2021-05-28 10:46:00|83526.7|83501.7|83529.5|83504.5|83529.5|83504.5|83526.1|83501.1|43
1622198770000|2021-05-28 10:46:10|83529.3|83504.3|83537.6|83512.6|83538.9|83513.9|83529.1|83504.1|47
1622198780000|2021-05-28 10:46:20|83537.9|83512.9|83539.7|83514.7|83540.3|83515.3|83537.9|83512.9|34
1622198790000|2021-05-28 10:46:30|83540.3|83515.3|83548.9|83523.9|83550|83525|83536.8|83511.8|42
1622198800000|2021-05-28 10:46:40|83549.4|83524.4|83550.2|83525.2|83552|83527|83545.4|83520.4|49
1622198810000|2021-05-28 10:46:50|83550.3|83525.3|83552.4|83527.4|83554.7|83529.7|83550.1|83525.1|45
1622198820000|2021-05-28 10:47:00|83552.7|83527.7|83558.4|83533.4|83558.8|83533.8|83552.1|83527.1|47
1622198830000|2021-05-28 10:47:10|83557.4|83532.4|83557.8|83532.8|83560.2|83535.2|83554.7|83529.7|51
1622198840000|2021-05-28 10:47:20|83557.6|83532.6|83560|83535|83561.3|83536.3|83557|83532|41
1622198850000|2021-05-28 10:47:30|83560.2|83535.2|83557.5|83532.5|83560.9|83535.9|83557.5|83532.5|39
1622198860000|2021-05-28 10:47:40|83559.1|83534.1|83554.5|83529.5|83561.8|83536.8|83552.6|83527.6|49
1622198870000|2021-05-28 10:47:50|83554.7|83529.7|83552.2|83527.2|83555.2|83530.2|83550.1|83525.1|35
1622198880000|2021-05-28 10:48:00|83552|83527|83547.5|83522.5|83552|83527|83544.6|83519.6|42
1622198890000|2021-05-28 10:48:10|83546.3|83521.3|83554.3|83529.3|83557.8|83532.8|83546.3|83521.3|50
1622198900000|2021-05-28 10:48:20|83555.3|83530.3|83553.6|83528.6|83555.5|83530.5|83550|83525|41
1622198910000|2021-05-28 10:48:30|83553.5|83528.5|83549.6|83524.6|83554.5|83529.5|83549.6|83524.6|57
1622198920000|2021-05-28 10:48:40|83548.8|83523.8|83545.8|83520.8|83550.1|83525.1|83544.1|83519.1|31
1622198930000|2021-05-28 10:48:50|83546|83521|83546.6|83521.6|83547.3|83522.3|83542.2|83517.2|33
1622198940000|2021-05-28 10:49:00|83546.7|83521.7|83537.2|83512.2|83546.7|83521.7|83535.1|83510.1|42
1622198950000|2021-05-28 10:49:10|83537.4|83512.4|83531.7|83506.7|83539.1|83514.1|83527.7|83502.7|47
1622198960000|2021-05-28 10:49:20|83530.4|83505.4|83535.2|83510.2|83536.3|83511.3|83528.2|83503.2|49
1622198970000|2021-05-28 10:49:30|83535.3|83510.3|83535.9|83510.9|83537.2|83512.2|83534.6|83509.6|33
1622198980000|2021-05-28 10:49:40|83535.8|83510.8|83533.7|83508.7|83536.3|83511.3|83530.9|83505.9|49
1622198990000|2021-05-28 10:49:50|83533.8|83508.8|83536.5|83511.5|83536.8|83511.8|83533.8|83508.8|41
1622199000000|2021-05-28 10:50:00|83536.8|83511.8|83528.1|83503.1|83537.4|83512.4|83527.9|83502.9|49
1622199010000|2021-05-28 10:50:10|83530.4|83505.4|83529.1|83504.1|83530.6|83505.6|83527.9|83502.9|40
1622199020000|2021-05-28 10:50:20|83528.5|83503.5|83537|83512|83537|83512|83527.7|83502.7|49
1622199030000|2021-05-28 10:50:30|83536.8|83511.8|83533|83508|83537|83512|83531.5|83506.5|34
1622199040000|2021-05-28 10:50:40|83533.6|83508.6|83538.8|83513.8|83542.2|83517.2|83533.6|83508.6|53
1622199050000|2021-05-28 10:50:50|83538.7|83513.7|83541|83516|83541|83516|83536.7|83511.7|32
1622199060000|2021-05-28 10:51:00|83540.4|83515.4|83538.9|83513.9|83540.5|83515.5|83537|83512|30
1622199070000|2021-05-28 10:51:10|83538.8|83513.8|83544.7|83519.7|83549.4|83524.4|83537.9|83512.9|55
1622199080000|2021-05-28 10:51:20|83545.3|83520.3|83538.3|83513.3|83547|83522|83537.9|83512.9|45
1622199090000|2021-05-28 10:51:30|83538|83513|83533.5|83508.5|83540.5|83515.5|83533.5|83508.5|27
1622199100000|2021-05-28 10:51:40|83533.4|83508.4|83533.9|83508.9|83536.8|83511.8|83531.7|83506.7|33
1622199110000|2021-05-28 10:51:50|83534.2|83509.2|83533.2|83508.2|83536.1|83511.1|83533.1|83508.1|30
1622199120000|2021-05-28 10:52:00|83533|83508|83536.5|83511.5|83536.7|83511.7|83533|83508|34
1622199130000|2021-05-28 10:52:10|83537.8|83512.8|83538.3|83513.3|83538.7|83513.7|83535.5|83510.5|36
1622199140000|2021-05-28 10:52:20|83537.6|83512.6|83536.3|83511.3|83538.5|83513.5|83533.4|83508.4|35
1622199150000|2021-05-28 10:52:30|83536.2|83511.2|83537.4|83512.4|83537.5|83512.5|83528.9|83503.9|46
1622199160000|2021-05-28 10:52:40|83536.4|83511.4|83527.1|83502.1|83536.5|83511.5|83523.2|83498.2|47
1622199170000|2021-05-28 10:52:50|83526.2|83501.2|83528.1|83503.1|83528.1|83503.1|83526.2|83501.2|32
1622199180000|2021-05-28 10:53:00|83528.8|83503.8|83528.9|83503.9|83532|83507|83526.9|83501.9|38
1622199190000|2021-05-28 10:53:10|83528.7|83503.7|83529.5|83504.5|83529.5|83504.5|83526.8|83501.8|28
1622199200000|2021-05-28 10:53:20|83529.2|83504.2|83529.4|83504.4|83530|83505|83528.2|83503.2|21
1622199210000|2021-05-28 10:53:30|83529|83504|83530.5|83505.5|83530.5|83505.5|83527.6|83502.6|42
1622199220000|2021-05-28 10:53:40|83526.2|83501.2|83538.1|83513.1|83539.1|83514.1|83526.2|83501.2|58
1622199230000|2021-05-28 10:53:50|83538.4|83513.4|83531.8|83506.8|83538.7|83513.7|83531.7|83506.7|47
1622199240000|2021-05-28 10:54:00|83531.3|83506.3|83526.5|83501.5|83532.2|83507.2|83522.9|83497.9|40
1622199250000|2021-05-28 10:54:10|83526.3|83501.3|83525.4|83500.4|83529.7|83504.7|83524.7|83499.7|41
1622199260000|2021-05-28 10:54:20|83525.3|83500.3|83525.4|83500.4|83528.5|83503.5|83522.4|83497.4|48
1622199270000|2021-05-28 10:54:30|83525.2|83500.2|83522.1|83497.1|83525.4|83500.4|83520.9|83495.9|48
1622199280000|2021-05-28 10:54:40|83522.4|83497.4|83497.8|83472.8|83523|83498|83497|83472|50
1622199290000|2021-05-28 10:54:50|83497.6|83472.6|83504.2|83479.2|83504.2|83479.2|83496.7|83471.7|36
1622199300000|2021-05-28 10:55:00|83504.3|83479.3|83501.5|83476.5|83505.9|83480.9|83501.5|83476.5|50
1622199310000|2021-05-28 10:55:10|83502.7|83477.7|83502.7|83477.7|83507.1|83482.1|83502.3|83477.3|43
1622199320000|2021-05-28 10:55:20|83503.3|83478.3|83503.5|83478.5|83507|83482|83503.3|83478.3|43
1622199330000|2021-05-28 10:55:30|83504|83479|83501.6|83476.6|83504.3|83479.3|83501.5|83476.5|40
1622199340000|2021-05-28 10:55:40|83501.5|83476.5|83497.9|83472.9|83501.8|83476.8|83497.9|83472.9|43
1622199350000|2021-05-28 10:55:50|83497.8|83472.8|83500.2|83475.2|83503.3|83478.3|83497.8|83472.8|43
1622199360000|2021-05-28 10:56:00|83500.3|83475.3|83495.1|83470.1|83500.3|83475.3|83494.9|83469.9|40
1622199370000|2021-05-28 10:56:10|83495.2|83470.2|83498.9|83473.9|83501.2|83476.2|83491.8|83466.8|46
1622199380000|2021-05-28 10:56:20|83497.5|83472.5|83502.6|83477.6|83504.8|83479.8|83496.7|83471.7|54
1622199390000|2021-05-28 10:56:30|83504.1|83479.1|83499|83474|83504.1|83479.1|83497.7|83472.7|42
1622199400000|2021-05-28 10:56:40|83499.1|83474.1|83495.6|83470.6|83499.9|83474.9|83494|83469|34
1622199410000|2021-05-28 10:56:50|83496.5|83471.5|83497.2|83472.2|83500.1|83475.1|83496.5|83471.5|36
1622199420000|2021-05-28 10:57:00|83496.9|83471.9|83500.3|83475.3|83500.6|83475.6|83494.7|83469.7|39
1622199430000|2021-05-28 10:57:10|83500|83475|83499.6|83474.6|83500|83475|83497.5|83472.5|31
1622199440000|2021-05-28 10:57:20|83499.4|83474.4|83498.5|83473.5|83501.3|83476.3|83497.9|83472.9|28
1622199450000|2021-05-28 10:57:30|83498.8|83473.8|83496.7|83471.7|83499|83474|83496.7|83471.7|43
1622199460000|2021-05-28 10:57:40|83496.5|83471.5|83493.7|83468.7|83497|83472|83492.8|83467.8|63
1622199470000|2021-05-28 10:57:50|83493.4|83468.4|83492.5|83467.5|83493.5|83468.5|83488.9|83463.9|57
1622199480000|2021-05-28 10:58:00|83492.8|83467.8|83498.8|83473.8|83499.1|83474.1|83491|83466|42
1622199490000|2021-05-28 10:58:10|83499.4|83474.4|83500.4|83475.4|83500.4|83475.4|83497.9|83472.9|46
1622199500000|2021-05-28 10:58:20|83500.6|83475.6|83501.8|83476.8|83505.8|83480.8|83500.6|83475.6|37
1622199510000|2021-05-28 10:58:30|83501.5|83476.5|83505.2|83480.2|83505.8|83480.8|83498.6|83473.6|49
1622199520000|2021-05-28 10:58:40|83505|83480|83498.5|83473.5|83505|83480|83497.8|83472.8|52
1622199530000|2021-05-28 10:58:50|83496.6|83471.6|83496.3|83471.3|83498.3|83473.3|83495.5|83470.5|51
1622199540000|2021-05-28 10:59:00|83496.2|83471.2|83498|83473|83498.1|83473.1|83495.6|83470.6|36
1622199550000|2021-05-28 10:59:10|83497.6|83472.6|83494.2|83469.2|83499.6|83474.6|83494.2|83469.2|54
1622199560000|2021-05-28 10:59:20|83494.5|83469.5|83487.2|83462.2|83495.2|83470.2|83486.5|83461.5|47
1622199570000|2021-05-28 10:59:30|83486.9|83461.9|83486.4|83461.4|83487.9|83462.9|83483|83458|60
1622199580000|2021-05-28 10:59:40|83487|83462|83485.4|83460.4|83488.4|83463.4|83484.4|83459.4|50
1622199590000|2021-05-28 10:59:50|83486|83461|83483.2|83458.2|83487.4|83462.4|83482.8|83457.8|53
1622199600000|2021-05-28 11:00:00|83485.5|83460.5|83475.9|83450.9|83500.5|83475.5|83475.9|83450.9|60
1622199610000|2021-05-28 11:00:10|83476.2|83451.2|83478.2|83453.2|83482.2|83457.2|83469.7|83444.7|54
1622199620000|2021-05-28 11:00:20|83477.8|83452.8|83477.6|83452.6|83480.3|83455.3|83475.6|83450.6|48
1622199630000|2021-05-28 11:00:30|83477.8|83452.8|83483.8|83458.8|83488.2|83463.2|83475.6|83450.6|60
1622199640000|2021-05-28 11:00:40|83484.6|83459.6|83486.8|83461.8|83486.8|83461.8|83483.8|83458.8|37
1622199650000|2021-05-28 11:00:50|83485.2|83460.2|83482.4|83457.4|83485.2|83460.2|83482|83457|39
1622199660000|2021-05-28 11:01:00|83482|83457|83479|83454|83486.5|83461.5|83474|83449|52
1622199670000|2021-05-28 11:01:10|83480.4|83455.4|83478|83453|83484.7|83459.7|83476.6|83451.6|52
1622199680000|2021-05-28 11:01:20|83476.7|83451.7|83485.1|83460.1|83485.5|83460.5|83476.3|83451.3|44
1622199690000|2021-05-28 11:01:30|83485.6|83460.6|83481.1|83456.1|83489.4|83464.4|83481.1|83456.1|48
1622199700000|2021-05-28 11:01:40|83481.2|83456.2|83484.4|83459.4|83484.9|83459.9|83478.7|83453.7|43
1622199710000|2021-05-28 11:01:50|83484.5|83459.5|83475.9|83450.9|83484.8|83459.8|83475.9|83450.9|38
1622199720000|2021-05-28 11:02:00|83477.2|83452.2|83482.3|83457.3|83485.3|83460.3|83474.9|83449.9|48
1622199730000|2021-05-28 11:02:10|83482.2|83457.2|83476|83451|83482.2|83457.2|83472.7|83447.7|53
1622199740000|2021-05-28 11:02:20|83476.2|83451.2|83478.2|83453.2|83483|83458|83475.8|83450.8|41
1622199750000|2021-05-28 11:02:30|83479.1|83454.1|83479.5|83454.5|83480.6|83455.6|83475.9|83450.9|39
1622199760000|2021-05-28 11:02:40|83479.4|83454.4|83476.1|83451.1|83480.7|83455.7|83476.1|83451.1|26
1622199770000|2021-05-28 11:02:50|83477.9|83452.9|83469.7|83444.7|83478.4|83453.4|83464.4|83439.4|55
1622199780000|2021-05-28 11:03:00|83471.7|83446.7|83467.4|83442.4|83471.7|83446.7|83467.4|83442.4|51
1622199790000|2021-05-28 11:03:10|83467|83442|83466.3|83441.3|83468.2|83443.2|83462.1|83437.1|42
1622199800000|2021-05-28 11:03:20|83466.2|83441.2|83465.5|83440.5|83466.8|83441.8|83462.9|83437.9|39
1622199810000|2021-05-28 11:03:30|83465.3|83440.3|83462.6|83437.6|83465.4|83440.4|83461.7|83436.7|40
1622199820000|2021-05-28 11:03:40|83463.8|83438.8|83467|83442|83468.3|83443.3|83463.1|83438.1|34
1622199830000|2021-05-28 11:03:50|83466.9|83441.9|83464.4|83439.4|83467.4|83442.4|83463.9|83438.9|40
1622199840000|2021-05-28 11:04:00|83464.2|83439.2|83472.4|83447.4|83474.9|83449.9|83464.2|83439.2|53
1622199850000|2021-05-28 11:04:10|83472.5|83447.5|83474.1|83449.1|83476.5|83451.5|83465.9|83440.9|57
1622199860000|2021-05-28 11:04:20|83475.1|83450.1|83474.6|83449.6|83477|83452|83470.7|83445.7|50
1622199870000|2021-05-28 11:04:30|83475|83450|83476|83451|83477.6|83452.6|83474.4|83449.4|38
1622199880000|2021-05-28 11:04:40|83476.1|83451.1|83477.9|83452.9|83477.9|83452.9|83473.4|83448.4|33
1622199890000|2021-05-28 11:04:50|83477.6|83452.6|83475.1|83450.1|83477.8|83452.8|83472|83447|32
1622199900000|2021-05-28 11:05:00|83474.7|83449.7|83481.6|83456.6|83486.1|83461.1|83473.3|83448.3|46
1622199910000|2021-05-28 11:05:10|83480.8|83455.8|83479.5|83454.5|83482.4|83457.4|83476.6|83451.6|34
1622199920000|2021-05-28 11:05:20|83478.9|83453.9|83475.1|83450.1|83479|83454|83472.2|83447.2|48
1622199930000|2021-05-28 11:05:30|83475.4|83450.4|83492.8|83467.8|83492.8|83467.8|83474.2|83449.2|41
1622199940000|2021-05-28 11:05:40|83493.4|83468.4|83490.3|83465.3|83495.3|83470.3|83489.8|83464.8|46
1622199950000|2021-05-28 11:05:50|83490|83465|83492.6|83467.6|83492.6|83467.6|83489.9|83464.9|34
1622199960000|2021-05-28 11:06:00|83493.1|83468.1|83493.3|83468.3|83493.9|83468.9|83491.7|83466.7|32
1622199970000|2021-05-28 11:06:10|83493.2|83468.2|83499.8|83474.8|83502|83477|83493.2|83468.2|40
1622199980000|2021-05-28 11:06:20|83499.3|83474.3|83491.3|83466.3|83499.5|83474.5|83490.6|83465.6|62
1622199990000|2021-05-28 11:06:30|83491.7|83466.7|83494.6|83469.6|83497.7|83472.7|83489.1|83464.1|54
1622200000000|2021-05-28 11:06:40|83493.7|83468.7|83497.3|83472.3|83500.8|83475.8|83491.8|83466.8|54
1622200010000|2021-05-28 11:06:50|83497.8|83472.8|83499.8|83474.8|83500|83475|83496.9|83471.9|44
1622200020000|2021-05-28 11:07:00|83500.1|83475.1|83498.3|83473.3|83500.1|83475.1|83493|83468|26
1622200030000|2021-05-28 11:07:10|83495.9|83470.9|83491.3|83466.3|83497.5|83472.5|83491.2|83466.2|40
1622200040000|2021-05-28 11:07:20|83491.8|83466.8|83492|83467|83494.7|83469.7|83490.8|83465.8|40
1622200050000|2021-05-28 11:07:30|83491.9|83466.9|83497|83472|83497.4|83472.4|83490.9|83465.9|39
1622200060000|2021-05-28 11:07:40|83496.7|83471.7|83493.7|83468.7|83497.3|83472.3|83488.8|83463.8|39
1622200070000|2021-05-28 11:07:50|83493.2|83468.2|83496.6|83471.6|83496.6|83471.6|83493.2|83468.2|37
1622200080000|2021-05-28 11:08:00|83496.5|83471.5|83502.7|83477.7|83504.7|83479.7|83492.7|83467.7|47
1622200090000|2021-05-28 11:08:10|83506.5|83481.5|83517.6|83492.6|83518.3|83493.3|83506.5|83481.5|43
1622200100000|2021-05-28 11:08:20|83518.2|83493.2|83513.8|83488.8|83518.3|83493.3|83511.1|83486.1|45
1622200110000|2021-05-28 11:08:30|83514.2|83489.2|83515.1|83490.1|83516.3|83491.3|83512.7|83487.7|35
1622200120000|2021-05-28 11:08:40|83515.9|83490.9|83509|83484|83516.2|83491.2|83509|83484|42
1622200130000|2021-05-28 11:08:50|83508.2|83483.2|83510.4|83485.4|83513.7|83488.7|83508.2|83483.2|42
1622200140000|2021-05-28 11:09:00|83510.3|83485.3|83517.6|83492.6|83517.8|83492.8|83510.3|83485.3|34
1622200150000|2021-05-28 11:09:10|83516.5|83491.5|83514.6|83489.6|83519.1|83494.1|83513.6|83488.6|39
1622200160000|2021-05-28 11:09:20|83513|83488|83510.2|83485.2|83514.1|83489.1|83508.7|83483.7|42
1622200170000|2021-05-28 11:09:30|83509.8|83484.8|83510.3|83485.3|83510.5|83485.5|83509.4|83484.4|17
1622200180000|2021-05-28 11:09:40|83511|83486|83515.9|83490.9|83517.5|83492.5|83508.8|83483.8|48
1622200190000|2021-05-28 11:09:50|83516|83491|83517.4|83492.4|83519.8|83494.8|83513.3|83488.3|50
1622200200000|2021-05-28 11:10:00|83517.2|83492.2|83517.8|83492.8|83517.8|83492.8|83514.6|83489.6|42
1622200210000|2021-05-28 11:10:10|83517.7|83492.7|83523.7|83498.7|83525|83500|83516.9|83491.9|48
1622200220000|2021-05-28 11:10:20|83523.8|83498.8|83517.7|83492.7|83525.4|83500.4|83517.7|83492.7|57
1622200230000|2021-05-28 11:10:30|83517.6|83492.6|83518.4|83493.4|83518.4|83493.4|83515|83490|40
1622200240000|2021-05-28 11:10:40|83518.3|83493.3|83512.8|83487.8|83518.4|83493.4|83512.1|83487.1|41
1622200250000|2021-05-28 11:10:50|83512.3|83487.3|83510.5|83485.5|83512.8|83487.8|83509.7|83484.7|45
1622200260000|2021-05-28 11:11:00|83510.7|83485.7|83509.3|83484.3|83513.4|83488.4|83509.3|83484.3|37
1622200270000|2021-05-28 11:11:10|83508.9|83483.9|83503|83478|83508.9|83483.9|83501.4|83476.4|36
1622200280000|2021-05-28 11:11:20|83502.9|83477.9|83501.6|83476.6|83502.9|83477.9|83499.3|83474.3|46
1622200290000|2021-05-28 11:11:30|83500.3|83475.3|83502.7|83477.7|83508.1|83483.1|83499.8|83474.8|47
1622200300000|2021-05-28 11:11:40|83503|83478|83501.9|83476.9|83503|83478|83501.4|83476.4|30
1622200310000|2021-05-28 11:11:50|83502.6|83477.6|83504|83479|83504.4|83479.4|83502.4|83477.4|40
1622200320000|2021-05-28 11:12:00|83503.9|83478.9|83514.2|83489.2|83514.6|83489.6|83503.5|83478.5|50
1622200330000|2021-05-28 11:12:10|83514.5|83489.5|83511.5|83486.5|83514.8|83489.8|83510.7|83485.7|41
1622200340000|2021-05-28 11:12:20|83512.1|83487.1|83510.3|83485.3|83516.2|83491.2|83510.3|83485.3|44
1622200350000|2021-05-28 11:12:30|83509.6|83484.6|83514.4|83489.4|83516.7|83491.7|83509.6|83484.6|42
1622200360000|2021-05-28 11:12:40|83514.2|83489.2|83513.1|83488.1|83514.3|83489.3|83512.2|83487.2|28
1622200370000|2021-05-28 11:12:50|83512.6|83487.6|83513.7|83488.7|83515.5|83490.5|83512.6|83487.6|28
1622200380000|2021-05-28 11:13:00|83514.4|83489.4|83521|83496|83521|83496|83512.1|83487.1|38
1622200390000|2021-05-28 11:13:10|83522.2|83497.2|83521.7|83496.7|83522.8|83497.8|83520.3|83495.3|39
1622200400000|2021-05-28 11:13:20|83521.8|83496.8|83524.9|83499.9|83524.9|83499.9|83521.4|83496.4|41
1622200410000|2021-05-28 11:13:30|83525.1|83500.1|83522.2|83497.2|83527|83502|83521.9|83496.9|44
1622200420000|2021-05-28 11:13:40|83522.4|83497.4|83526.1|83501.1|83526.8|83501.8|83522.4|83497.4|34
1622200430000|2021-05-28 11:13:50|83525.3|83500.3|83523.7|83498.7|83525.9|83500.9|83522.7|83497.7|52
1622200440000|2021-05-28 11:14:00|83524.1|83499.1|83522.3|83497.3|83524.7|83499.7|83521.3|83496.3|41
1622200450000|2021-05-28 11:14:10|83523.4|83498.4|83521.3|83496.3|83523.9|83498.9|83521.3|83496.3|35
1622200460000|2021-05-28 11:14:20|83521.5|83496.5|83520.7|83495.7|83521.7|83496.7|83520.1|83495.1|35
1622200470000|2021-05-28 11:14:30|83520.8|83495.8|83520.9|83495.9|83521.5|83496.5|83518.5|83493.5|46
1622200480000|2021-05-28 11:14:40|83520.5|83495.5|83513.3|83488.3|83520.5|83495.5|83513.3|83488.3|44
1622200490000|2021-05-28 11:14:50|83512.8|83487.8|83516.8|83491.8|83519.5|83494.5|83512.8|83487.8|37
1622200500000|2021-05-28 11:15:00|83517.2|83492.2|83518.8|83493.8|83520.3|83495.3|83517.2|83492.2|37
1622200510000|2021-05-28 11:15:10|83518.9|83493.9|83520|83495|83520.2|83495.2|83518.1|83493.1|40
1622200520000|2021-05-28 11:15:20|83520.1|83495.1|83520.8|83495.8|83520.8|83495.8|83518|83493|43
1622200530000|2021-05-28 11:15:30|83520.9|83495.9|83521.8|83496.8|83522.7|83497.7|83520.7|83495.7|39
1622200540000|2021-05-28 11:15:40|83521.7|83496.7|83527.1|83502.1|83529.7|83504.7|83520.9|83495.9|43
1622200550000|2021-05-28 11:15:50|83529|83504|83529.3|83504.3|83529.4|83504.4|83526.4|83501.4|37
1622200560000|2021-05-28 11:16:00|83529|83504|83532.3|83507.3|83532.8|83507.8|83528.9|83503.9|41
1622200570000|2021-05-28 11:16:10|83532.8|83507.8|83529.5|83504.5|83533|83508|83529.3|83504.3|42
1622200580000|2021-05-28 11:16:20|83528.7|83503.7|83526.2|83501.2|83530.3|83505.3|83526.2|83501.2|35
1622200590000|2021-05-28 11:16:30|83526.5|83501.5|83531.5|83506.5|83533.8|83508.8|83525.3|83500.3|52
1622200600000|2021-05-28 11:16:40|83532.3|83507.3|83531.1|83506.1|83534|83509|83526.3|83501.3|38
1622200610000|2021-05-28 11:16:50|83530.7|83505.7|83526.9|83501.9|83530.7|83505.7|83525.7|83500.7|43
1622200620000|2021-05-28 11:17:00|83526.3|83501.3|83526.3|83501.3|83527.8|83502.8|83526.3|83501.3|25
1622200630000|2021-05-28 11:17:10|83526.4|83501.4|83525.6|83500.6|83526.5|83501.5|83523|83498|36
1622200640000|2021-05-28 11:17:20|83525.5|83500.5|83526.9|83501.9|83527.2|83502.2|83525.5|83500.5|21
1622200650000|2021-05-28 11:17:30|83526.6|83501.6|83526.4|83501.4|83527.5|83502.5|83526.2|83501.2|21
1622200660000|2021-05-28 11:17:40|83526.5|83501.5|83527.9|83502.9|83528.1|83503.1|83526.4|83501.4|23
1622200670000|2021-05-28 11:17:50|83527.8|83502.8|83527.9|83502.9|83527.9|83502.9|83526.9|83501.9|18
1622200680000|2021-05-28 11:18:00|83528.4|83503.4|83529|83504|83529|83504|83527.8|83502.8|26
1622200690000|2021-05-28 11:18:10|83528.9|83503.9|83536.9|83511.9|83538.6|83513.6|83528.9|83503.9|26
1622200700000|2021-05-28 11:18:20|83537.5|83512.5|83550.5|83525.5|83551|83526|83537.1|83512.1|44
1622200710000|2021-05-28 11:18:30|83548.9|83523.9|83540.2|83515.2|83550.3|83525.3|83538.2|83513.2|39
1622200720000|2021-05-28 11:18:40|83539.9|83514.9|83541.5|83516.5|83544.4|83519.4|83539.7|83514.7|36
1622200730000|2021-05-28 11:18:50|83543|83518|83540.8|83515.8|83543|83518|83540.5|83515.5|30
1622200740000|2021-05-28 11:19:00|83540.7|83515.7|83546.1|83521.1|83547.9|83522.9|83540.7|83515.7|30
1622200750000|2021-05-28 11:19:10|83547.2|83522.2|83547.9|83522.9|83551|83526|83545.8|83520.8|38
1622200760000|2021-05-28 11:19:20|83546.9|83521.9|83553.1|83528.1|83553.1|83528.1|83542.3|83517.3|47
1622200770000|2021-05-28 11:19:30|83552|83527|83551.3|83526.3|83557.3|83532.3|83545.7|83520.7|55
1622200780000|2021-05-28 11:19:40|83551|83526|83552|83527|83552.9|83527.9|83547.9|83522.9|57
1622200790000|2021-05-28 11:19:50|83552.4|83527.4|83554.7|83529.7|83554.7|83529.7|83551.4|83526.4|46
1622200800000|2021-05-28 11:20:00|83557.6|83532.6|83583.2|83558.2|83588.9|83563.9|83556.5|83531.5|69
1622200810000|2021-05-28 11:20:10|83585|83560|83588.9|83563.9|83588.9|83563.9|83581.7|83556.7|62
1622200820000|2021-05-28 11:20:20|83587.5|83562.5|83589.1|83564.1|83591.7|83566.7|83586.3|83561.3|58
1622200830000|2021-05-28 11:20:30|83590.1|83565.1|83589|83564|83591.3|83566.3|83588.4|83563.4|46
1622200840000|2021-05-28 11:20:40|83588.6|83563.6|83580.2|83555.2|83591|83566|83580.2|83555.2|54
1622200850000|2021-05-28 11:20:50|83579.8|83554.8|83582.2|83557.2|83584.2|83559.2|83579.4|83554.4|50
1622200860000|2021-05-28 11:21:00|83582.5|83557.5|83589.7|83564.7|83593.5|83568.5|83581.1|83556.1|42
1622200870000|2021-05-28 11:21:10|83589.3|83564.3|83595.4|83570.4|83597.2|83572.2|83588.3|83563.3|54
1622200880000|2021-05-28 11:21:20|83595.7|83570.7|83604.2|83579.2|83610.6|83585.6|83594.1|83569.1|58
1622200890000|2021-05-28 11:21:30|83605.3|83580.3|83607.5|83582.5|83608.6|83583.6|83603.3|83578.3|57
1622200900000|2021-05-28 11:21:40|83607|83582|83604.3|83579.3|83607|83582|83599.1|83574.1|61
1622200910000|2021-05-28 11:21:50|83604.2|83579.2|83604.9|83579.9|83604.9|83579.9|83598.5|83573.5|45
1622200920000|2021-05-28 11:22:00|83606.3|83581.3|83604.7|83579.7|83609.1|83584.1|83603|83578|63
1622200930000|2021-05-28 11:22:10|83604.1|83579.1|83607.2|83582.2|83610.6|83585.6|83603.8|83578.8|57
1622200940000|2021-05-28 11:22:20|83610.2|83585.2|83603.1|83578.1|83610.2|83585.2|83603|83578|39
1622200950000|2021-05-28 11:22:30|83602.7|83577.7|83605.1|83580.1|83605.1|83580.1|83602.3|83577.3|33
1622200960000|2021-05-28 11:22:40|83605.3|83580.3|83624.2|83599.2|83624.2|83599.2|83603.9|83578.9|60
1622200970000|2021-05-28 11:22:50|83618.1|83593.1|83627|83602|83631.2|83606.2|83617.6|83592.6|54
1622200980000|2021-05-28 11:23:00|83627.3|83602.3|83627.2|83602.2|83627.3|83602.3|83621.3|83596.3|57
1622200990000|2021-05-28 11:23:10|83624.7|83599.7|83629|83604|83629|83604|83624.6|83599.6|43
1622201000000|2021-05-28 11:23:20|83629.5|83604.5|83625.7|83600.7|83632.4|83607.4|83621.8|83596.8|57
1622201010000|2021-05-28 11:23:30|83626|83601|83624.7|83599.7|83628|83603|83624.3|83599.3|41
1622201020000|2021-05-28 11:23:40|83624.1|83599.1|83654.3|83629.3|83654.3|83629.3|83624.1|83599.1|63
1622201030000|2021-05-28 11:23:50|83654|83629|83642.9|83617.9|83654.9|83629.9|83642.3|83617.3|64
1622201040000|2021-05-28 11:24:00|83642.8|83617.8|83649.5|83624.5|83651.5|83626.5|83641.8|83616.8|52
1622201050000|2021-05-28 11:24:10|83649|83624|83645.1|83620.1|83649.2|83624.2|83643.2|83618.2|61
1622201060000|2021-05-28 11:24:20|83645.9|83620.9|83658.4|83633.4|83658.4|83633.4|83645.1|83620.1|50
1622201070000|2021-05-28 11:24:30|83657.1|83632.1|83660.4|83635.4|83662.9|83637.9|83656.2|83631.2|65
1622201080000|2021-05-28 11:24:40|83660.5|83635.5|83660|83635|83660.8|83635.8|83656.1|83631.1|65
1622201090000|2021-05-28 11:24:50|83660.9|83635.9|83667.7|83642.7|83669.2|83644.2|83658|83633|63
1622201100000|2021-05-28 11:25:00|83667.5|83642.5|83664|83639|83667.8|83642.8|83661.2|83636.2|50
1622201110000|2021-05-28 11:25:10|83662.7|83637.7|83660.4|83635.4|83664.1|83639.1|83659.5|83634.5|53
1622201120000|2021-05-28 11:25:20|83660.6|83635.6|83664.3|83639.3|83665.9|83640.9|83658.7|83633.7|38
1622201130000|2021-05-28 11:25:30|83664.4|83639.4|83663.6|83638.6|83664.7|83639.7|83663|83638|33
1622201140000|2021-05-28 11:25:40|83663.5|83638.5|83656.5|83631.5|83663.5|83638.5|83656|83631|43
1622201150000|2021-05-28 11:25:50|83656.9|83631.9|83650.7|83625.7|83657.5|83632.5|83648.5|83623.5|44
1622201160000|2021-05-28 11:26:00|83651.2|83626.2|83658.8|83633.8|83662.5|83637.5|83649.6|83624.6|41
1622201170000|2021-05-28 11:26:10|83659.2|83634.2|83655.1|83630.1|83661.5|83636.5|83652.2|83627.2|28
1622201180000|2021-05-28 11:26:20|83657.3|83632.3|83669.1|83644.1|83669.7|83644.7|83655.8|83630.8|43
1622201190000|2021-05-28 11:26:30|83665.5|83640.5|83670.1|83645.1|83670.3|83645.3|83665.5|83640.5|40
1622201200000|2021-05-28 11:26:40|83670.7|83645.7|83673.4|83648.4|83673.4|83648.4|83667.2|83642.2|49
1622201210000|2021-05-28 11:26:50|83673.5|83648.5|83667.3|83642.3|83673.8|83648.8|83666.5|83641.5|27
1622201220000|2021-05-28 11:27:00|83667.5|83642.5|83667.3|83642.3|83671.2|83646.2|83665.5|83640.5|42
1622201230000|2021-05-28 11:27:10|83667|83642|83665.6|83640.6|83669.6|83644.6|83665.5|83640.5|34
1622201240000|2021-05-28 11:27:20|83666.4|83641.4|83665.6|83640.6|83666.9|83641.9|83664.1|83639.1|36
1622201250000|2021-05-28 11:27:30|83664.8|83639.8|83666.1|83641.1|83667.8|83642.8|83664.8|83639.8|34
1622201260000|2021-05-28 11:27:40|83666|83641|83669.9|83644.9|83669.9|83644.9|83663.2|83638.2|35
1622201270000|2021-05-28 11:27:50|83668.7|83643.7|83665.2|83640.2|83669.3|83644.3|83664.8|83639.8|50
1622201280000|2021-05-28 11:28:00|83665.4|83640.4|83664.3|83639.3|83667.5|83642.5|83662.3|83637.3|43
1622201290000|2021-05-28 11:28:10|83663.5|83638.5|83666.6|83641.6|83670.5|83645.5|83663|83638|47
1622201300000|2021-05-28 11:28:20|83666.9|83641.9|83669|83644|83669|83644|83666|83641|38
1622201310000|2021-05-28 11:28:30|83668.8|83643.8|83671.3|83646.3|83673|83648|83668.8|83643.8|29
1622201320000|2021-05-28 11:28:40|83671.1|83646.1|83680.2|83655.2|83688.2|83663.2|83669.9|83644.9|48
1622201330000|2021-05-28 11:28:50|83679.8|83654.8|83677.2|83652.2|83682.4|83657.4|83675.7|83650.7|47
1622201340000|2021-05-28 11:29:00|83677.8|83652.8|83681.5|83656.5|83685.9|83660.9|83677.2|83652.2|57
1622201350000|2021-05-28 11:29:10|83681.9|83656.9|83687.4|83662.4|83691.3|83666.3|83681.4|83656.4|54
1622201360000|2021-05-28 11:29:20|83686.6|83661.6|83683.1|83658.1|83687.6|83662.6|83683|83658|46
1622201370000|2021-05-28 11:29:30|83683.3|83658.3|83686|83661|83691.3|83666.3|83681.7|83656.7|46
1622201380000|2021-05-28 11:29:40|83685.7|83660.7|83683.7|83658.7|83686.2|83661.2|83683.5|83658.5|36
1622201390000|2021-05-28 11:29:50|83686|83661|83688.6|83663.6|83689|83664|83684.9|83659.9|49
1622201400000|2021-05-28 11:30:00|83687.9|83662.9|83688.6|83663.6|83691|83666|83687.4|83662.4|40
1622201410000|2021-05-28 11:30:10|83688.1|83663.1|83688.8|83663.8|83689.7|83664.7|83687.4|83662.4|37
1622201420000|2021-05-28 11:30:20|83688.9|83663.9|83688.1|83663.1|83688.9|83663.9|83687.4|83662.4|33
1622201430000|2021-05-28 11:30:30|83687.9|83662.9|83681.1|83656.1|83688.3|83663.3|83681.1|83656.1|30
1622201440000|2021-05-28 11:30:40|83680.6|83655.6|83681.2|83656.2|83686.4|83661.4|83680.6|83655.6|52
1622201450000|2021-05-28 11:30:50|83682.6|83657.6|83682.5|83657.5|83683.7|83658.7|83680.7|83655.7|35
1622201460000|2021-05-28 11:31:00|83683.1|83658.1|83686.3|83661.3|83686.3|83661.3|83680.3|83655.3|42
1622201470000|2021-05-28 11:31:10|83687|83662|83684.3|83659.3|83688|83663|83682.2|83657.2|55
1622201480000|2021-05-28 11:31:20|83684.1|83659.1|83686.6|83661.6|83689.1|83664.1|83681.7|83656.7|51
1622201490000|2021-05-28 11:31:30|83686.9|83661.9|83691|83666|83692.8|83667.8|83686.7|83661.7|48
1622201500000|2021-05-28 11:31:40|83690.7|83665.7|83686|83661|83691.6|83666.6|83685.3|83660.3|45
1622201510000|2021-05-28 11:31:50|83686.3|83661.3|83688.1|83663.1|83688.2|83663.2|83685.5|83660.5|31
1622201520000|2021-05-28 11:32:00|83688.8|83663.8|83689.7|83664.7|83691.2|83666.2|83685.1|83660.1|46
1622201530000|2021-05-28 11:32:10|83690|83665|83694.1|83669.1|83694.2|83669.2|83688.5|83663.5|50
1622201540000|2021-05-28 11:32:20|83693.8|83668.8|83696.8|83671.8|83698.1|83673.1|83692.2|83667.2|44
1622201550000|2021-05-28 11:32:30|83696.5|83671.5|83700.3|83675.3|83700.3|83675.3|83696|83671|46
1622201560000|2021-05-28 11:32:40|83700.2|83675.2|83710.7|83685.7|83712.1|83687.1|83700.2|83675.2|43
1622201570000|2021-05-28 11:32:50|83710.5|83685.5|83707.9|83682.9|83710.8|83685.8|83706.8|83681.8|47
1622201580000|2021-05-28 11:33:00|83707.6|83682.6|83707.7|83682.7|83710.1|83685.1|83705.5|83680.5|41
1622201590000|2021-05-28 11:33:10|83707.6|83682.6|83706|83681|83708.3|83683.3|83702.1|83677.1|41
1622201600000|2021-05-28 11:33:20|83705.9|83680.9|83717.4|83692.4|83717.4|83692.4|83705.2|83680.2|51
1622201610000|2021-05-28 11:33:30|83718.9|83693.9|83721.2|83696.2|83725|83700|83718.9|83693.9|66
1622201620000|2021-05-28 11:33:40|83721.4|83696.4|83716.4|83691.4|83721.6|83696.6|83715.7|83690.7|56
1622201630000|2021-05-28 11:33:50|83716.2|83691.2|83723.6|83698.6|83723.6|83698.6|83715.6|83690.6|60
1622201640000|2021-05-28 11:34:00|83723.7|83698.7|83727.5|83702.5|83732.1|83707.1|83723|83698|63
1622201650000|2021-05-28 11:34:10|83727.3|83702.3|83709.4|83684.4|83741.6|83716.6|83709.4|83684.4|67
1622201660000|2021-05-28 11:34:20|83713.7|83688.7|83723.6|83698.6|83723.6|83698.6|83711.1|83686.1|57
1622201670000|2021-05-28 11:34:30|83723.5|83698.5|83707.2|83682.2|83723.5|83698.5|83707.2|83682.2|55
1622201680000|2021-05-28 11:34:40|83707.6|83682.6|83708|83683|83708.8|83683.8|83706.4|83681.4|41
1622201690000|2021-05-28 11:34:50|83707.6|83682.6|83710.4|83685.4|83714.8|83689.8|83706|83681|56
1622201700000|2021-05-28 11:35:00|83710.2|83685.2|83712.3|83687.3|83714.2|83689.2|83710.2|83685.2|51
1622201710000|2021-05-28 11:35:10|83711.7|83686.7|83700.9|83675.9|83719.4|83694.4|83700.9|83675.9|56
1622201720000|2021-05-28 11:35:20|83700.7|83675.7|83719|83694|83719.2|83694.2|83700.6|83675.6|51
1622201730000|2021-05-28 11:35:30|83720.2|83695.2|83723.3|83698.3|83727.2|83702.2|83718.8|83693.8|64
1622201740000|2021-05-28 11:35:40|83723.7|83698.7|83729.7|83704.7|83729.7|83704.7|83718.7|83693.7|59
1622201750000|2021-05-28 11:35:50|83729.9|83704.9|83733.1|83708.1|83739.1|83714.1|83728.4|83703.4|70
1622201760000|2021-05-28 11:36:00|83732.9|83707.9|83747.1|83722.1|83748.1|83723.1|83730.1|83705.1|57
1622201770000|2021-05-28 11:36:10|83746.9|83721.9|83730.8|83705.8|83746.9|83721.9|83728.7|83703.7|63
1622201780000|2021-05-28 11:36:20|83728.7|83703.7|83721.1|83696.1|83728.7|83703.7|83719.1|83694.1|54
1622201790000|2021-05-28 11:36:30|83721.2|83696.2|83725.7|83700.7|83728.7|83703.7|83720.8|83695.8|47
1622201800000|2021-05-28 11:36:40|83726|83701|83735.6|83710.6|83740.7|83715.7|83726|83701|50
1622201810000|2021-05-28 11:36:50|83736.3|83711.3|83739.3|83714.3|83740.7|83715.7|83736.3|83711.3|41
1622201820000|2021-05-28 11:37:00|83739.2|83714.2|83725.1|83700.1|83739.5|83714.5|83724.2|83699.2|59
1622201830000|2021-05-28 11:37:10|83725.9|83700.9|83723.7|83698.7|83727.4|83702.4|83723.7|83698.7|39
1622201840000|2021-05-28 11:37:20|83723.9|83698.9|83720.6|83695.6|83724.6|83699.6|83719.4|83694.4|36
1622201850000|2021-05-28 11:37:30|83720.4|83695.4|83719.4|83694.4|83725.8|83700.8|83717.6|83692.6|56
1622201860000|2021-05-28 11:37:40|83719.3|83694.3|83716.1|83691.1|83719.3|83694.3|83716.1|83691.1|39
1622201870000|2021-05-28 11:37:50|83716.7|83691.7|83725.5|83700.5|83729|83704|83712.9|83687.9|68
1622201880000|2021-05-28 11:38:00|83726|83701|83729.2|83704.2|83730|83705|83723.1|83698.1|42
1622201890000|2021-05-28 11:38:10|83728.5|83703.5|83727.8|83702.8|83732.7|83707.7|83727.8|83702.8|38
1622201900000|2021-05-28 11:38:20|83726.6|83701.6|83719.5|83694.5|83726.6|83701.6|83716.7|83691.7|46
1622201910000|2021-05-28 11:38:30|83715.9|83690.9|83710.4|83685.4|83717.4|83692.4|83709.8|83684.8|55
1622201920000|2021-05-28 11:38:40|83712.4|83687.4|83713.3|83688.3|83716|83691|83709.1|83684.1|55
1622201930000|2021-05-28 11:38:50|83713.6|83688.6|83708.8|83683.8|83717.9|83692.9|83707.6|83682.6|51
1622201940000|2021-05-28 11:39:00|83708.7|83683.7|83709|83684|83709.5|83684.5|83707.6|83682.6|42
1622201950000|2021-05-28 11:39:10|83709.2|83684.2|83712.1|83687.1|83714.8|83689.8|83709.1|83684.1|50
1622201960000|2021-05-28 11:39:20|83712.2|83687.2|83716.3|83691.3|83718.7|83693.7|83712.2|83687.2|57
1622201970000|2021-05-28 11:39:30|83716.4|83691.4|83735.3|83710.3|83736.8|83711.8|83715.7|83690.7|55
1622201980000|2021-05-28 11:39:40|83735.4|83710.4|83728|83703|83743.1|83718.1|83726.1|83701.1|55
1622201990000|2021-05-28 11:39:50|83728.6|83703.6|83718.1|83693.1|83728.6|83703.6|83717.7|83692.7|59
1622202000000|2021-05-28 11:40:00|83717.5|83692.5|83728|83703|83734.4|83709.4|83715.8|83690.8|52
1622202010000|2021-05-28 11:40:10|83728.8|83703.8|83730.6|83705.6|83730.6|83705.6|83725.7|83700.7|50
1622202020000|2021-05-28 11:40:20|83730.5|83705.5|83729.7|83704.7|83731.3|83706.3|83728.7|83703.7|40
1622202030000|2021-05-28 11:40:30|83729.2|83704.2|83732.9|83707.9|83733.9|83708.9|83725.8|83700.8|59
1622202040000|2021-05-28 11:40:40|83733.3|83708.3|83733|83708|83738.1|83713.1|83733|83708|52
1622202050000|2021-05-28 11:40:50|83732.9|83707.9|83723.3|83698.3|83732.9|83707.9|83712.9|83687.9|68
1622202060000|2021-05-28 11:41:00|83724.9|83699.9|83734.3|83709.3|83734.5|83709.5|83723.3|83698.3|54
1622202070000|2021-05-28 11:41:10|83733.8|83708.8|83734.7|83709.7|83738.8|83713.8|83732.6|83707.6|66
1622202080000|2021-05-28 11:41:20|83734.8|83709.8|83739.2|83714.2|83739.6|83714.6|83733.6|83708.6|42
1622202090000|2021-05-28 11:41:30|83740.1|83715.1|83736|83711|83740.6|83715.6|83735.2|83710.2|44
1622202100000|2021-05-28 11:41:40|83736.5|83711.5|83735.4|83710.4|83736.5|83711.5|83731.7|83706.7|37
1622202110000|2021-05-28 11:41:50|83734.8|83709.8|83727.9|83702.9|83735.7|83710.7|83726.3|83701.3|49
1622202120000|2021-05-28 11:42:00|83728|83703|83727.8|83702.8|83729.5|83704.5|83727.6|83702.6|31
1622202130000|2021-05-28 11:42:10|83728|83703|83726.4|83701.4|83728|83703|83725.7|83700.7|26
1622202140000|2021-05-28 11:42:20|83726.6|83701.6|83725.1|83700.1|83726.8|83701.8|83725.1|83700.1|11
1622202150000|2021-05-28 11:42:30|83725.4|83700.4|83735.4|83710.4|83739.2|83714.2|83725.3|83700.3|38
1622202160000|2021-05-28 11:42:40|83735.6|83710.6|83738.1|83713.1|83738.6|83713.6|83735.6|83710.6|36
1622202170000|2021-05-28 11:42:50|83738|83713|83736.5|83711.5|83739.2|83714.2|83735.9|83710.9|38
1622202180000|2021-05-28 11:43:00|83736.4|83711.4|83731.3|83706.3|83742.1|83717.1|83730.9|83705.9|45
1622202190000|2021-05-28 11:43:10|83731.4|83706.4|83738|83713|83738.9|83713.9|83731.2|83706.2|37
1622202200000|2021-05-28 11:43:20|83739.2|83714.2|83743.9|83718.9|83745.9|83720.9|83738|83713|47
1622202210000|2021-05-28 11:43:30|83745.3|83720.3|83754.9|83729.9|83755.8|83730.8|83742.3|83717.3|57
1622202220000|2021-05-28 11:43:40|83755.4|83730.4|83757.5|83732.5|83757.8|83732.8|83754.6|83729.6|47
1622202230000|2021-05-28 11:43:50|83757.7|83732.7|83752.2|83727.2|83760.2|83735.2|83751.1|83726.1|47
1622202240000|2021-05-28 11:44:00|83751.8|83726.8|83759.4|83734.4|83764|83739|83751.8|83726.8|57
1622202250000|2021-05-28 11:44:10|83759.3|83734.3|83766|83741|83766.1|83741.1|83752|83727|55
1622202260000|2021-05-28 11:44:20|83765.4|83740.4|83755.9|83730.9|83771.8|83746.8|83753.9|83728.9|57
1622202270000|2021-05-28 11:44:30|83756.1|83731.1|83753.3|83728.3|83756.1|83731.1|83744.5|83719.5|61
1622202280000|2021-05-28 11:44:40|83753.5|83728.5|83751.7|83726.7|83754.4|83729.4|83748.7|83723.7|37
1622202290000|2021-05-28 11:44:50|83751.4|83726.4|83740|83715|83751.4|83726.4|83732.7|83707.7|60
1622202300000|2021-05-28 11:45:00|83740.2|83715.2|83742.5|83717.5|83743.9|83718.9|83739.8|83714.8|43
1622202310000|2021-05-28 11:45:10|83742.2|83717.2|83731.3|83706.3|83742.2|83717.2|83724.4|83699.4|42
1622202320000|2021-05-28 11:45:20|83731.4|83706.4|83717.7|83692.7|83731.4|83706.4|83715.4|83690.4|41
1622202330000|2021-05-28 11:45:30|83717.9|83692.9|83717.4|83692.4|83718|83693|83716.3|83691.3|46
1622202340000|2021-05-28 11:45:40|83716.4|83691.4|83716.5|83691.5|83719|83694|83713.2|83688.2|34
1622202350000|2021-05-28 11:45:50|83716|83691|83714.3|83689.3|83716|83691|83702.1|83677.1|44
1622202360000|2021-05-28 11:46:00|83714.9|83689.9|83718.3|83693.3|83720.4|83695.4|83713.3|83688.3|50
1622202370000|2021-05-28 11:46:10|83717.7|83692.7|83717.8|83692.8|83719.2|83694.2|83717.1|83692.1|36
1622202380000|2021-05-28 11:46:20|83718.2|83693.2|83725.5|83700.5|83725.5|83700.5|83718|83693|55
1622202390000|2021-05-28 11:46:30|83725.6|83700.6|83733|83708|83735.5|83710.5|83725.6|83700.6|59
1622202400000|2021-05-28 11:46:40|83733.2|83708.2|83734|83709|83734.5|83709.5|83731.7|83706.7|47
1622202410000|2021-05-28 11:46:50|83734.2|83709.2|83738.2|83713.2|83739.6|83714.6|83734.2|83709.2|55
1622202420000|2021-05-28 11:47:00|83737.2|83712.2|83738.9|83713.9|83746.4|83721.4|83736.7|83711.7|66
1622202430000|2021-05-28 11:47:10|83739.1|83714.1|83744.9|83719.9|83751|83726|83738.9|83713.9|54
1622202440000|2021-05-28 11:47:20|83743.8|83718.8|83743.6|83718.6|83746.3|83721.3|83740.7|83715.7|49
1622202450000|2021-05-28 11:47:30|83743.3|83718.3|83717.6|83692.6|83743.8|83718.8|83716.9|83691.9|62
1622202460000|2021-05-28 11:47:40|83718.4|83693.4|83745.9|83720.9|83745.9|83720.9|83717.5|83692.5|56
1622202470000|2021-05-28 11:47:50|83743.2|83718.2|83747.6|83722.6|83753|83728|83743.2|83718.2|60
1622202480000|2021-05-28 11:48:00|83747|83722|83752.9|83727.9|83754.9|83729.9|83739.9|83714.9|58
1622202490000|2021-05-28 11:48:10|83752.4|83727.4|83756.1|83731.1|83760.9|83735.9|83752.4|83727.4|63
1622202500000|2021-05-28 11:48:20|83756.5|83731.5|83737.8|83712.8|83758.9|83733.9|83736.6|83711.6|69
1622202510000|2021-05-28 11:48:30|83737.6|83712.6|83729.2|83704.2|83738.3|83713.3|83729.2|83704.2|59
1622202520000|2021-05-28 11:48:40|83729.5|83704.5|83721.9|83696.9|83729.5|83704.5|83721.9|83696.9|63
1622202530000|2021-05-28 11:48:50|83721.7|83696.7|83715.5|83690.5|83721.7|83696.7|83714.9|83689.9|61
1622202540000|2021-05-28 11:49:00|83715.7|83690.7|83722.1|83697.1|83725.9|83700.9|83715.7|83690.7|54
1622202550000|2021-05-28 11:49:10|83723.5|83698.5|83726.1|83701.1|83727.1|83702.1|83723|83698|42
1622202560000|2021-05-28 11:49:20|83725.8|83700.8|83732.5|83707.5|83733.8|83708.8|83724.7|83699.7|43
1622202570000|2021-05-28 11:49:30|83731.7|83706.7|83734.9|83709.9|83735.9|83710.9|83731.7|83706.7|43
1622202580000|2021-05-28 11:49:40|83735.1|83710.1|83726|83701|83736.4|83711.4|83726|83701|46
1622202590000|2021-05-28 11:49:50|83726.1|83701.1|83724.2|83699.2|83726.6|83701.6|83723.8|83698.8|42
1622202600000|2021-05-28 11:50:00|83723.4|83698.4|83729.4|83704.4|83730.5|83705.5|83723|83698|39
1622202610000|2021-05-28 11:50:10|83729.9|83704.9|83730.9|83705.9|83731.7|83706.7|83729.3|83704.3|26
1622202620000|2021-05-28 11:50:20|83731.1|83706.1|83731|83706|83731.4|83706.4|83730.2|83705.2|18
1622202630000|2021-05-28 11:50:30|83731.4|83706.4|83718.7|83693.7|83732|83707|83718.6|83693.6|39
1622202640000|2021-05-28 11:50:40|83718.9|83693.9|83731.6|83706.6|83731.6|83706.6|83717.9|83692.9|40
1622202650000|2021-05-28 11:50:50|83729.6|83704.6|83715.8|83690.8|83732.1|83707.1|83715.8|83690.8|56
1622202660000|2021-05-28 11:51:00|83714.9|83689.9|83720.5|83695.5|83720.8|83695.8|83710.2|83685.2|57
1622202670000|2021-05-28 11:51:10|83720.7|83695.7|83709.7|83684.7|83721.5|83696.5|83701.4|83676.4|52
1622202680000|2021-05-28 11:51:20|83709.5|83684.5|83727|83702|83728.3|83703.3|83708.9|83683.9|52
1622202690000|2021-05-28 11:51:30|83727.2|83702.2|83731.9|83706.9|83736.8|83711.8|83726.1|83701.1|67
1622202700000|2021-05-28 11:51:40|83732.3|83707.3|83730|83705|83736|83711|83729.9|83704.9|49
1622202710000|2021-05-28 11:51:50|83730.2|83705.2|83737.5|83712.5|83739.1|83714.1|83719.3|83694.3|67
1622202720000|2021-05-28 11:52:00|83737.4|83712.4|83757.6|83732.6|83761.4|83736.4|83737.4|83712.4|70
1622202730000|2021-05-28 11:52:10|83757.7|83732.7|83731.8|83706.8|83759.1|83734.1|83729.8|83704.8|64
1622202740000|2021-05-28 11:52:20|83731.7|83706.7|83731.5|83706.5|83732|83707|83724.6|83699.6|65
1622202750000|2021-05-28 11:52:30|83731.2|83706.2|83712.3|83687.3|83731.2|83706.2|83710.9|83685.9|60
1622202760000|2021-05-28 11:52:40|83710.6|83685.6|83715.3|83690.3|83715.8|83690.8|83706.7|83681.7|41
1622202770000|2021-05-28 11:52:50|83715.5|83690.5|83734.9|83709.9|83734.9|83709.9|83714.9|83689.9|61
1622202780000|2021-05-28 11:53:00|83737|83712|83743.6|83718.6|83746.2|83721.2|83732.7|83707.7|66
1622202790000|2021-05-28 11:53:10|83744.1|83719.1|83740.3|83715.3|83745.7|83720.7|83738.8|83713.8|67
1622202800000|2021-05-28 11:53:20|83740.7|83715.7|83748.6|83723.6|83748.6|83723.6|83737|83712|48
1622202810000|2021-05-28 11:53:30|83752|83727|83771.5|83746.5|83774.2|83749.2|83752|83727|78
1622202820000|2021-05-28 11:53:40|83772.3|83747.3|83764.9|83739.9|83772.3|83747.3|83760.7|83735.7|59
1622202830000|2021-05-28 11:53:50|83765|83740|83765.9|83740.9|83767.9|83742.9|83764|83739|54
1622202840000|2021-05-28 11:54:00|83765.7|83740.7|83758.4|83733.4|83765.9|83740.9|83758.4|83733.4|61
1622202850000|2021-05-28 11:54:10|83758|83733|83763.3|83738.3|83763.3|83738.3|83758|83733|49
1622202860000|2021-05-28 11:54:20|83764.2|83739.2|83763.1|83738.1|83764.2|83739.2|83761|83736|45
1622202870000|2021-05-28 11:54:30|83762.8|83737.8|83774.4|83749.4|83776.4|83751.4|83762.8|83737.8|60
1622202880000|2021-05-28 11:54:40|83774.6|83749.6|83771|83746|83776.1|83751.1|83771|83746|47
1622202890000|2021-05-28 11:54:50|83769.8|83744.8|83771.8|83746.8|83773.4|83748.4|83768.6|83743.6|63
1622202900000|2021-05-28 11:55:00|83771.1|83746.1|83762.8|83737.8|83773|83748|83753.7|83728.7|64
1622202910000|2021-05-28 11:55:10|83761.4|83736.4|83758.9|83733.9|83765.7|83740.7|83758.1|83733.1|56
1622202920000|2021-05-28 11:55:20|83759.5|83734.5|83750|83725|83759.5|83734.5|83743.3|83718.3|62
1622202930000|2021-05-28 11:55:30|83750.5|83725.5|83758.2|83733.2|83759.3|83734.3|83749|83724|59
1622202940000|2021-05-28 11:55:40|83757.9|83732.9|83755.7|83730.7|83762.6|83737.6|83755.7|83730.7|59
1622202950000|2021-05-28 11:55:50|83754.6|83729.6|83756.3|83731.3|83763.2|83738.2|83753.1|83728.1|49
1622202960000|2021-05-28 11:56:00|83756.6|83731.6|83762.1|83737.1|83768.7|83743.7|83756.3|83731.3|65
1622202970000|2021-05-28 11:56:10|83761|83736|83768.1|83743.1|83777.3|83752.3|83758.2|83733.2|69
1622202980000|2021-05-28 11:56:20|83768.5|83743.5|83772.5|83747.5|83777.3|83752.3|83766.8|83741.8|53
1622202990000|2021-05-28 11:56:30|83773.1|83748.1|83773.6|83748.6|83774.4|83749.4|83765.4|83740.4|47
1622203000000|2021-05-28 11:56:40|83772.5|83747.5|83776.4|83751.4|83779.5|83754.5|83766.8|83741.8|49
1622203010000|2021-05-28 11:56:50|83777|83752|83766.5|83741.5|83777.2|83752.2|83762.7|83737.7|57
1622203020000|2021-05-28 11:57:00|83766.4|83741.4|83758.6|83733.6|83766.4|83741.4|83756.7|83731.7|48
1622203030000|2021-05-28 11:57:10|83757.4|83732.4|83753.6|83728.6|83757.4|83732.4|83751.7|83726.7|54
1622203040000|2021-05-28 11:57:20|83753.3|83728.3|83737.1|83712.1|83753.3|83728.3|83735.3|83710.3|57
1622203050000|2021-05-28 11:57:30|83736.4|83711.4|83741.2|83716.2|83745.9|83720.9|83731.4|83706.4|48
1622203060000|2021-05-28 11:57:40|83744.1|83719.1|83728.9|83703.9|83744.1|83719.1|83728.9|83703.9|50
1622203070000|2021-05-28 11:57:50|83729.8|83704.8|83730.8|83705.8|83734.8|83709.8|83726.7|83701.7|35
1622203080000|2021-05-28 11:58:00|83730.1|83705.1|83730.3|83705.3|83730.9|83705.9|83727.2|83702.2|47
1622203090000|2021-05-28 11:58:10|83730.4|83705.4|83729.3|83704.3|83735.2|83710.2|83728.9|83703.9|47
1622203100000|2021-05-28 11:58:20|83729|83704|83729.6|83704.6|83731.8|83706.8|83723.9|83698.9|46
1622203110000|2021-05-28 11:58:30|83729.9|83704.9|83730.3|83705.3|83730.7|83705.7|83721.5|83696.5|57
1622203120000|2021-05-28 11:58:40|83730.4|83705.4|83725.4|83700.4|83730.4|83705.4|83724.8|83699.8|46
1622203130000|2021-05-28 11:58:50|83725.5|83700.5|83723|83698|83725.8|83700.8|83722.4|83697.4|38
1622203140000|2021-05-28 11:59:00|83723.1|83698.1|83723.5|83698.5|83726.1|83701.1|83714.7|83689.7|55
1622203150000|2021-05-28 11:59:10|83723.4|83698.4|83715.9|83690.9|83725.4|83700.4|83715.9|83690.9|53
1622203160000|2021-05-28 11:59:20|83716.1|83691.1|83718|83693|83721.9|83696.9|83715.9|83690.9|56
1622203170000|2021-05-28 11:59:30|83718.2|83693.2|83721.4|83696.4|83722.5|83697.5|83717.1|83692.1|50
1622203180000|2021-05-28 11:59:40|83720.8|83695.8|83719.6|83694.6|83724|83699|83717.7|83692.7|51
1622203190000|2021-05-28 11:59:50|83718.7|83693.7|83716.7|83691.7|83720|83695|83711.7|83686.7|51
1622203200000|2021-05-28 12:00:00|83719.9|83694.9|83731.4|83706.4|83735.3|83710.3|83717.1|83692.1|70
1622203210000|2021-05-28 12:00:10|83730.5|83705.5|83743.2|83718.2|83743.2|83718.2|83730.1|83705.1|58
1622203220000|2021-05-28 12:00:20|83742.4|83717.4|83757|83732|83763.1|83738.1|83741|83716|57
1622203230000|2021-05-28 12:00:30|83757.3|83732.3|83763.2|83738.2|83763.7|83738.7|83754.3|83729.3|61
1622203240000|2021-05-28 12:00:40|83763.4|83738.4|83777.4|83752.4|83779.3|83754.3|83762.6|83737.6|52
1622203250000|2021-05-28 12:00:50|83777|83752|83768.4|83743.4|83790.6|83765.6|83766.3|83741.3|68
1622203260000|2021-05-28 12:01:00|83766.6|83741.6|83758.7|83733.7|83767.9|83742.9|83756.3|83731.3|70
1622203270000|2021-05-28 12:01:10|83758.6|83733.6|83763.8|83738.8|83768.2|83743.2|83758.1|83733.1|52
1622203280000|2021-05-28 12:01:20|83765.9|83740.9|83766.3|83741.3|83766.6|83741.6|83762|83737|51
1622203290000|2021-05-28 12:01:30|83766.4|83741.4|83762.7|83737.7|83766.4|83741.4|83757.5|83732.5|51
1622203300000|2021-05-28 12:01:40|83761.6|83736.6|83760.7|83735.7|83765|83740|83756.7|83731.7|47
1622203310000|2021-05-28 12:01:50|83760.3|83735.3|83758.2|83733.2|83760.4|83735.4|83749.4|83724.4|57
1622203320000|2021-05-28 12:02:00|83758|83733|83761.5|83736.5|83764.7|83739.7|83757.6|83732.6|44
1622203330000|2021-05-28 12:02:10|83762.7|83737.7|83761.3|83736.3|83762.8|83737.8|83756.3|83731.3|55
1622203340000|2021-05-28 12:02:20|83760.4|83735.4|83759.5|83734.5|83763|83738|83759|83734|61
1622203350000|2021-05-28 12:02:30|83762.1|83737.1|83762.6|83737.6|83766.2|83741.2|83760.5|83735.5|54
1622203360000|2021-05-28 12:02:40|83762.2|83737.2|83765.9|83740.9|83776.3|83751.3|83760.8|83735.8|46
1622203370000|2021-05-28 12:02:50|83765.7|83740.7|83765.8|83740.8|83766.2|83741.2|83763.9|83738.9|37
1622203380000|2021-05-28 12:03:00|83766|83741|83764|83739|83766.2|83741.2|83759.5|83734.5|63
1622203390000|2021-05-28 12:03:10|83762.3|83737.3|83764.9|83739.9|83764.9|83739.9|83762.3|83737.3|36
1622203400000|2021-05-28 12:03:20|83769.8|83744.8|83771.3|83746.3|83772.7|83747.7|83768.7|83743.7|54
1622203410000|2021-05-28 12:03:30|83768.2|83743.2|83768.5|83743.5|83771.1|83746.1|83767.8|83742.8|49
1622203420000|2021-05-28 12:03:40|83768.7|83743.7|83773.9|83748.9|83774.1|83749.1|83768.2|83743.2|46
1622203430000|2021-05-28 12:03:50|83773.8|83748.8|83780.1|83755.1|83782.5|83757.5|83773.6|83748.6|51
1622203440000|2021-05-28 12:04:00|83779.9|83754.9|83789.2|83764.2|83789.2|83764.2|83776.9|83751.9|49
1622203450000|2021-05-28 12:04:10|83788.6|83763.6|83787.7|83762.7|83789|83764|83786.1|83761.1|37
1622203460000|2021-05-28 12:04:20|83787.6|83762.6|83786|83761|83790.3|83765.3|83784.4|83759.4|40
1622203470000|2021-05-28 12:04:30|83788.8|83763.8|83788.7|83763.7|83789.7|83764.7|83786.9|83761.9|51
1622203480000|2021-05-28 12:04:40|83788.5|83763.5|83786.5|83761.5|83788.8|83763.8|83785.3|83760.3|41
1622203490000|2021-05-28 12:04:50|83786.6|83761.6|83776.4|83751.4|83787.4|83762.4|83776.4|83751.4|37
1622203500000|2021-05-28 12:05:00|83777.7|83752.7|83779.6|83754.6|83781.7|83756.7|83776|83751|54
1622203510000|2021-05-28 12:05:10|83779.8|83754.8|83776.4|83751.4|83780.5|83755.5|83775.2|83750.2|57
1622203520000|2021-05-28 12:05:20|83775.8|83750.8|83771.5|83746.5|83778.7|83753.7|83770.5|83745.5|48
1622203530000|2021-05-28 12:05:30|83771.7|83746.7|83785.8|83760.8|83786.1|83761.1|83770.9|83745.9|52
1622203540000|2021-05-28 12:05:40|83787.5|83762.5|83789|83764|83791.4|83766.4|83782.7|83757.7|57
1622203550000|2021-05-28 12:05:50|83789.2|83764.2|83783.3|83758.3|83790.6|83765.6|83783|83758|45
1622203560000|2021-05-28 12:06:00|83783.5|83758.5|83792|83767|83793.6|83768.6|83783.5|83758.5|48
1622203570000|2021-05-28 12:06:10|83791|83766|83787.1|83762.1|83793.6|83768.6|83786.5|83761.5|33
1622203580000|2021-05-28 12:06:20|83787.6|83762.6|83790.5|83765.5|83794.9|83769.9|83787.1|83762.1|60
1622203590000|2021-05-28 12:06:30|83791.4|83766.4|83824.7|83799.7|83830.6|83799.7|83791.4|83766.4|66
1622203600000|2021-05-28 12:06:40|83824.8|83799.8|83828.6|83803.6|83831.9|83806.9|83824.7|83799.7|60
1622203610000|2021-05-28 12:06:50|83828.5|83803.5|83834|83809|83837.5|83812.5|83827.2|83802.2|66
1622203620000|2021-05-28 12:07:00|83833.9|83808.9|83855.2|83830.2|83855.2|83830.2|83831.8|83806.8|74
1622203630000|2021-05-28 12:07:10|83853.9|83828.9|83861.5|83836.5|83861.5|83836.5|83848.5|83823.5|62
1622203640000|2021-05-28 12:07:20|83861.3|83836.3|83863.2|83838.2|83867.6|83842.6|83858.3|83833.3|53
1622203650000|2021-05-28 12:07:30|83862.2|83837.2|83874.2|83849.2|83879.7|83854.7|83860.5|83835.5|77
1622203660000|2021-05-28 12:07:40|83875.4|83850.4|83870.9|83845.9|83876.8|83851.8|83870.8|83845.8|67
1622203670000|2021-05-28 12:07:50|83870.5|83845.5|83869.1|83844.1|83873.9|83848.9|83866.9|83841.9|67
1622203680000|2021-05-28 12:08:00|83867.3|83842.3|83860.1|83835.1|83870.3|83845.3|83857.9|83832.9|66
1622203690000|2021-05-28 12:08:10|83863.5|83838.5|83866.3|83841.3|83871.6|83846.6|83861.4|83836.4|64
1622203700000|2021-05-28 12:08:20|83867.6|83842.6|83861.4|83836.4|83869|83844|83860.1|83835.1|62
1622203710000|2021-05-28 12:08:30|83861|83836|83862.8|83837.8|83864|83839|83858|83833|67
1622203720000|2021-05-28 12:08:40|83863.2|83838.2|83862.7|83837.7|83865.6|83840.6|83860.4|83835.4|50
1622203730000|2021-05-28 12:08:50|83862.5|83837.5|83862.9|83837.9|83869.8|83844.8|83851.9|83826.9|68
1622203740000|2021-05-28 12:09:00|83863.6|83838.6|83853.9|83828.9|83863.6|83838.6|83852.8|83827.8|69
1622203750000|2021-05-28 12:09:10|83853.3|83828.3|83856.6|83831.6|83862.2|83837.2|83852.3|83827.3|63
1622203760000|2021-05-28 12:09:20|83857.1|83832.1|83847.6|83822.6|83860.2|83835.2|83844.8|83819.8|53
1622203770000|2021-05-28 12:09:30|83847.3|83822.3|83844.4|83819.4|83848.4|83823.4|83842.4|83817.4|56
1622203780000|2021-05-28 12:09:40|83844.5|83819.5|83846.2|83821.2|83848.9|83823.9|83844|83819|57
1622203790000|2021-05-28 12:09:50|83846.4|83821.4|83844.1|83819.1|83846.4|83821.4|83841.3|83816.3|48
1622203800000|2021-05-28 12:10:00|83844.2|83819.2|83853|83828|83854.1|83829.1|83843.4|83818.4|55
1622203810000|2021-05-28 12:10:10|83853.6|83828.6|83856.1|83831.1|83863.1|83838.1|83853.6|83828.6|64
1622203820000|2021-05-28 12:10:20|83856.8|83831.8|83847.7|83822.7|83858.5|83833.5|83847.7|83822.7|63
1622203830000|2021-05-28 12:10:30|83848|83823|83852.1|83827.1|83855.1|83830.1|83847.2|83822.2|68
1622203840000|2021-05-28 12:10:40|83852.4|83827.4|83856.9|83831.9|83859.2|83834.2|83852.1|83827.1|53
1622203850000|2021-05-28 12:10:50|83857|83832|83849.1|83824.1|83857.3|83832.3|83848.5|83823.5|52
1622203860000|2021-05-28 12:11:00|83849.4|83824.4|83851.7|83826.7|83852.1|83827.1|83845.4|83820.4|55
1622203870000|2021-05-28 12:11:10|83851.6|83826.6|83859.9|83834.9|83860.3|83835.3|83851.6|83826.6|61
1622203880000|2021-05-28 12:11:20|83860.1|83835.1|83859.9|83834.9|83860.2|83835.2|83857.7|83832.7|56
1622203890000|2021-05-28 12:11:30|83859.8|83834.8|83864.2|83839.2|83864.9|83839.9|83859.8|83834.8|53
1622203900000|2021-05-28 12:11:40|83863.2|83838.2|83859.4|83834.4|83863.4|83838.4|83858.1|83833.1|49
1622203910000|2021-05-28 12:11:50|83859.3|83834.3|83853.7|83828.7|83861|83836|83851.1|83826.1|49
1622203920000|2021-05-28 12:12:00|83853.3|83828.3|83853.4|83828.4|83857.3|83832.3|83852.9|83827.9|55
1622203930000|2021-05-28 12:12:10|83853.7|83828.7|83853.3|83828.3|83857.4|83832.4|83852.8|83827.8|51
1622203940000|2021-05-28 12:12:20|83853.2|83828.2|83860.6|83835.6|83861.2|83836.2|83853.2|83828.2|59
1622203950000|2021-05-28 12:12:30|83860.8|83835.8|83856.6|83831.6|83862.1|83837.1|83856.6|83831.6|52
1622203960000|2021-05-28 12:12:40|83856.4|83831.4|83856.2|83831.2|83858.4|83833.4|83855.7|83830.7|47
1622203970000|2021-05-28 12:12:50|83855.3|83830.3|83853.2|83828.2|83855.3|83830.3|83847.1|83822.1|57
1622203980000|2021-05-28 12:13:00|83853.3|83828.3|83844.2|83819.2|83853.4|83828.4|83843.2|83818.2|55
1622203990000|2021-05-28 12:13:10|83843.6|83818.6|83854.8|83829.8|83856.4|83831.4|83843.6|83818.6|50
1622204000000|2021-05-28 12:13:20|83854.9|83829.9|83854.8|83829.8|83855.7|83830.7|83851.9|83826.9|47
1622204010000|2021-05-28 12:13:30|83855.3|83830.3|83860.5|83835.5|83861.9|83836.9|83855|83830|51
1622204020000|2021-05-28 12:13:40|83860.9|83835.9|83859.2|83834.2|83861.5|83836.5|83855|83830|53
1622204030000|2021-05-28 12:13:50|83859.1|83834.1|83853.6|83828.6|83859.7|83834.7|83852.1|83827.1|52
1622204040000|2021-05-28 12:14:00|83853.5|83828.5|83861.7|83836.7|83863.9|83838.9|83853.5|83828.5|49
1622204050000|2021-05-28 12:14:10|83858.5|83833.5|83859|83834|83860.5|83835.5|83856.2|83831.2|54
1622204060000|2021-05-28 12:14:20|83858.4|83833.4|83857.2|83832.2|83862.2|83837.2|83856.5|83831.5|42
1622204070000|2021-05-28 12:14:30|83856.2|83831.2|83855.7|83830.7|83857|83832|83854.8|83829.8|41
1622204080000|2021-05-28 12:14:40|83855.8|83830.8|83848.2|83823.2|83856.5|83831.5|83847.3|83822.3|45
1622204090000|2021-05-28 12:14:50|83848|83823|83844.7|83819.7|83849.1|83824.1|83839.4|83814.4|49
1622204100000|2021-05-28 12:15:00|83843.7|83818.7|83846|83821|83846|83821|83842.3|83817.3|57
1622204110000|2021-05-28 12:15:10|83845.3|83820.3|83848.5|83823.5|83851.3|83826.3|83844.2|83819.2|68
1622204120000|2021-05-28 12:15:20|83848.4|83823.4|83842|83817|83848.4|83823.4|83840.8|83815.8|65
1622204130000|2021-05-28 12:15:30|83842.3|83817.3|83845.1|83820.1|83846.6|83821.6|83840.5|83815.5|58
1622204140000|2021-05-28 12:15:40|83845.6|83820.6|83849.5|83824.5|83855.8|83830.8|83844.6|83819.6|65
1622204150000|2021-05-28 12:15:50|83850.2|83825.2|83845.7|83820.7|83851.2|83826.2|83843.1|83818.1|62
1622204160000|2021-05-28 12:16:00|83845.1|83820.1|83854.1|83829.1|83855.3|83830.3|83845.1|83820.1|60
1622204170000|2021-05-28 12:16:10|83853.6|83828.6|83867.5|83842.5|83867.9|83842.9|83853.3|83828.3|55
1622204180000|2021-05-28 12:16:20|83866.5|83841.5|83869|83844|83870.3|83845.3|83865.3|83840.3|46
1622204190000|2021-05-28 12:16:30|83869.2|83844.2|83879.2|83854.2|83886.9|83861.9|83869.2|83844.2|62
1622204200000|2021-05-28 12:16:40|83879|83854|83861.8|83836.8|83880.1|83855.1|83861.8|83836.8|66
1622204210000|2021-05-28 12:16:50|83860.2|83835.2|83862.9|83837.9|83864.7|83839.7|83856.6|83831.6|59
1622204220000|2021-05-28 12:17:00|83859.3|83834.3|83855.8|83830.8|83863.6|83838.6|83851.8|83826.8|59
1622204230000|2021-05-28 12:17:10|83854.4|83829.4|83849.4|83824.4|83857.4|83832.4|83845.5|83820.5|60
1622204240000|2021-05-28 12:17:20|83849.1|83824.1|83839.3|83814.3|83849.1|83824.1|83836.3|83811.3|53
1622204250000|2021-05-28 12:17:30|83839.4|83814.4|83828.9|83803.9|83839.4|83814.4|83827.7|83802.7|58
1622204260000|2021-05-28 12:17:40|83829|83804|83812.3|83787.3|83829|83804|83811.4|83786.4|72
1622204270000|2021-05-28 12:17:50|83811.8|83786.8|83809.3|83784.3|83816.8|83791.8|83807.3|83782.3|68
1622204280000|2021-05-28 12:18:00|83809.2|83784.2|83812.3|83787.3|83813.2|83788.2|83808.1|83783.1|65
1622204290000|2021-05-28 12:18:10|83812.2|83787.2|83806.2|83781.2|83814.1|83789.1|83806.2|83781.2|46
1622204300000|2021-05-28 12:18:20|83806.3|83781.3|83817.3|83792.3|83817.3|83792.3|83806.3|83781.3|62
1622204310000|2021-05-28 12:18:30|83816.6|83791.6|83816.1|83791.1|83817|83792|83813.5|83788.5|56
1622204320000|2021-05-28 12:18:40|83816.2|83791.2|83818|83793|83818.2|83793.2|83813.2|83788.2|33
1622204330000|2021-05-28 12:18:50|83818.1|83793.1|83828.3|83803.3|83829.7|83804.7|83817.5|83792.5|53
1622204340000|2021-05-28 12:19:00|83828.6|83803.6|83819.5|83794.5|83828.6|83803.6|83819.2|83794.2|53
1622204350000|2021-05-28 12:19:10|83821.9|83796.9|83818.2|83793.2|83822.3|83797.3|83815.4|83790.4|45
1622204360000|2021-05-28 12:19:20|83818.1|83793.1|83818.3|83793.3|83819.9|83794.9|83817.4|83792.4|41
1622204370000|2021-05-28 12:19:30|83818.7|83793.7|83811.1|83786.1|83819.8|83794.8|83810|83785|50
1622204380000|2021-05-28 12:19:40|83809.4|83784.4|83810|83785|83810.4|83785.4|83804.4|83779.4|53
1622204390000|2021-05-28 12:19:50|83809.2|83784.2|83806.5|83781.5|83809.2|83784.2|83806.2|83781.2|31
1622204400000|2021-05-28 12:20:00|83806.4|83781.4|83800.9|83775.9|83807|83782|83794.1|83769.1|66
1622204410000|2021-05-28 12:20:10|83798|83773|83792.4|83767.4|83798|83773|83791.2|83766.2|54
1622204420000|2021-05-28 12:20:20|83792.1|83767.1|83787|83762|83793.2|83768.2|83781.1|83756.1|55
1622204430000|2021-05-28 12:20:30|83788.6|83763.6|83794.1|83769.1|83796|83771|83787.1|83762.1|47
1622204440000|2021-05-28 12:20:40|83794.4|83769.4|83791.7|83766.7|83797.8|83772.8|83790.9|83765.9|44
1622204450000|2021-05-28 12:20:50|83792.7|83767.7|83790.7|83765.7|83793.4|83768.4|83783|83758|49
1622204460000|2021-05-28 12:21:00|83790.5|83765.5|83793.1|83768.1|83794.2|83769.2|83790.1|83765.1|37
1622204470000|2021-05-28 12:21:10|83792|83767|83792.3|83767.3|83793.1|83768.1|83791|83766|27
1622204480000|2021-05-28 12:21:20|83792.1|83767.1|83793.6|83768.6|83793.6|83768.6|83791.1|83766.1|28
1622204490000|2021-05-28 12:21:30|83793.7|83768.7|83788.5|83763.5|83793.7|83768.7|83784.7|83759.7|40
1622204500000|2021-05-28 12:21:40|83788.9|83763.9|83796.5|83771.5|83796.5|83771.5|83787.5|83762.5|53
1622204510000|2021-05-28 12:21:50|83795.8|83770.8|83792.1|83767.1|83796.9|83771.9|83791.5|83766.5|30
1622204520000|2021-05-28 12:22:00|83792.4|83767.4|83787.6|83762.6|83793.3|83768.3|83786.2|83761.2|40
1622204530000|2021-05-28 12:22:10|83787.3|83762.3|83788.5|83763.5|83789.2|83764.2|83780.8|83755.8|48
1622204540000|2021-05-28 12:22:20|83788.4|83763.4|83787.3|83762.3|83789.6|83764.6|83784.2|83759.2|44
1622204550000|2021-05-28 12:22:30|83786.9|83761.9|83790.3|83765.3|83791.5|83766.5|83785.9|83760.9|42
1622204560000|2021-05-28 12:22:40|83790|83765|83792.1|83767.1|83793.6|83768.6|83789.1|83764.1|45
1622204570000|2021-05-28 12:22:50|83791.6|83766.6|83784.2|83759.2|83791.6|83766.6|83781.6|83756.6|47
1622204580000|2021-05-28 12:23:00|83785.5|83760.5|83801.9|83776.9|83801.9|83776.9|83785.5|83760.5|61
1622204590000|2021-05-28 12:23:10|83802.9|83777.9|83802.3|83777.3|83807.5|83782.5|83797|83772|55
1622204600000|2021-05-28 12:23:20|83802.2|83777.2|83793.3|83768.3|83804.1|83779.1|83791.1|83766.1|55
1622204610000|2021-05-28 12:23:30|83792.5|83767.5|83792.7|83767.7|83794|83769|83792.5|83767.5|23
1622204620000|2021-05-28 12:23:40|83793|83768|83783.7|83758.7|83793.8|83768.8|83781.5|83756.5|38
1622204630000|2021-05-28 12:23:50|83783.9|83758.9|83783.3|83758.3|83784.8|83759.8|83780.9|83755.9|38
1622204640000|2021-05-28 12:24:00|83779.4|83754.4|83792.4|83767.4|83794.4|83769.4|83779.4|83754.4|56
1622204650000|2021-05-28 12:24:10|83792.2|83767.2|83787|83762|83792.2|83767.2|83785.5|83760.5|35
1622204660000|2021-05-28 12:24:20|83786.3|83761.3|83786.4|83761.4|83788.3|83763.3|83785.2|83760.2|31
1622204670000|2021-05-28 12:24:30|83786.9|83761.9|83781.4|83756.4|83787.1|83762.1|83779.5|83754.5|44
1622204680000|2021-05-28 12:24:40|83781.5|83756.5|83781.8|83756.8|83783.4|83758.4|83779.7|83754.7|50
1622204690000|2021-05-28 12:24:50|83780.9|83755.9|83776.4|83751.4|83781.5|83756.5|83776.3|83751.3|41
1622204700000|2021-05-28 12:25:00|83778|83753|83791.6|83766.6|83796.4|83771.4|83778|83753|63
1622204710000|2021-05-28 12:25:10|83794.2|83769.2|83784.2|83759.2|83795.2|83770.2|83783.3|83758.3|53
1622204720000|2021-05-28 12:25:20|83786.2|83761.2|83790|83765|83794|83769|83784.6|83759.6|66
1622204730000|2021-05-28 12:25:30|83789.9|83764.9|83791.4|83766.4|83793.3|83768.3|83789|83764|51
1622204740000|2021-05-28 12:25:40|83791.6|83766.6|83798.8|83773.8|83798.8|83773.8|83790|83765|47
1622204750000|2021-05-28 12:25:50|83798.7|83773.7|83801.3|83776.3|83803.2|83778.2|83795.2|83770.2|48
1622204760000|2021-05-28 12:26:00|83801.4|83776.4|83806.1|83781.1|83809.8|83784.8|83798.7|83773.7|56
1622204770000|2021-05-28 12:26:10|83806.2|83781.2|83811.6|83786.6|83813.8|83788.8|83805.9|83780.9|40
1622204780000|2021-05-28 12:26:20|83811.9|83786.9|83811.6|83786.6|83814.9|83789.9|83808|83783|48
1622204790000|2021-05-28 12:26:30|83811.9|83786.9|83811.9|83786.9|83814|83789|83810.8|83785.8|46
1622204800000|2021-05-28 12:26:40|83812.3|83787.3|83812.8|83787.8|83820.4|83795.4|83812.3|83787.3|34
1622204810000|2021-05-28 12:26:50|83812.7|83787.7|83806.5|83781.5|83812.7|83787.7|83804.8|83779.8|48
1622204820000|2021-05-28 12:27:00|83806.8|83781.8|83803.1|83778.1|83806.8|83781.8|83802.7|83777.7|45
1622204830000|2021-05-28 12:27:10|83803.6|83778.6|83804.6|83779.6|83804.9|83779.9|83802.8|83777.8|28
1622204840000|2021-05-28 12:27:20|83804.4|83779.4|83799.1|83774.1|83805.2|83780.2|83798.9|83773.9|38
1622204850000|2021-05-28 12:27:30|83798.9|83773.9|83800.6|83775.6|83801.1|83776.1|83798.3|83773.3|28
1622204860000|2021-05-28 12:27:40|83800.2|83775.2|83803.3|83778.3|83805|83780|83799.8|83774.8|38
1622204870000|2021-05-28 12:27:50|83802.9|83777.9|83807.8|83782.8|83810.2|83785.2|83802.7|83777.7|45
1622204880000|2021-05-28 12:28:00|83807.6|83782.6|83811.6|83786.6|83811.6|83786.6|83805|83780|46
1622204890000|2021-05-28 12:28:10|83811.5|83786.5|83810.1|83785.1|83811.9|83786.9|83808.8|83783.8|45
1622204900000|2021-05-28 12:28:20|83811.1|83786.1|83811.4|83786.4|83812.7|83787.7|83809.9|83784.9|41
1622204910000|2021-05-28 12:28:30|83811.2|83786.2|83816.4|83791.4|83817.7|83792.7|83811.2|83786.2|44
1622204920000|2021-05-28 12:28:40|83815.6|83790.6|83815.4|83790.4|83817.6|83792.6|83814.9|83789.9|41
1622204930000|2021-05-28 12:28:50|83815.2|83790.2|83804.4|83779.4|83815.2|83790.2|83801|83776|46
1622204940000|2021-05-28 12:29:00|83803.5|83778.5|83797.5|83772.5|83803.5|83778.5|83797|83772|55
1622204950000|2021-05-28 12:29:10|83797.4|83772.4|83797.3|83772.3|83801|83776|83796.9|83771.9|42
1622204960000|2021-05-28 12:29:20|83797.1|83772.1|83797.4|83772.4|83798.8|83773.8|83796.6|83771.6|39
1622204970000|2021-05-28 12:29:30|83797.1|83772.1|83789.7|83764.7|83798.3|83773.3|83788.5|83763.5|39
1622204980000|2021-05-28 12:29:40|83789.1|83764.1|83792.7|83767.7|83792.7|83767.7|83785.1|83760.1|44
1622204990000|2021-05-28 12:29:50|83793.2|83768.2|83782.5|83757.5|83798.3|83770.7|83780.1|83745.8|57
1622205000000|2021-05-28 12:30:00|83781.4|83756.4|83833.4|83783.4|83835|83787.9|83781.4|83747.1|67
1622205010000|2021-05-28 12:30:10|83834.5|83784.5|83824.7|83799.7|83839.8|83800.4|83813.9|83780|69
1622205020000|2021-05-28 12:30:20|83825.2|83800.2|83818.4|83793.4|83826.4|83801.4|83815.4|83790.4|69
1622205030000|2021-05-28 12:30:30|83817.9|83792.9|83814.9|83789.9|83828.5|83803.5|83814.6|83789.6|69
1622205040000|2021-05-28 12:30:40|83815.9|83790.9|83803.2|83778.2|83815.9|83790.9|83800.7|83775.7|70
1622205050000|2021-05-28 12:30:50|83802.8|83777.8|83795.7|83770.7|83805.6|83780.6|83792.6|83767.6|72
1622205060000|2021-05-28 12:31:00|83797|83772|83782.1|83757.1|83797|83772|83774.4|83743.7|75
1622205070000|2021-05-28 12:31:10|83782|83757|83775.1|83750.1|83782.1|83757.1|83768.1|83743.1|73
1622205080000|2021-05-28 12:31:20|83774.9|83749.9|83773.3|83748.3|83776.2|83751.2|83770.9|83745.9|60
1622205090000|2021-05-28 12:31:30|83773.7|83748.7|83763.9|83738.9|83773.7|83748.7|83763.9|83738.9|57
1622205100000|2021-05-28 12:31:40|83763.8|83738.8|83746|83721|83763.8|83738.8|83745|83720|68
1622205110000|2021-05-28 12:31:50|83744.4|83719.4|83734.6|83709.6|83748.2|83723.2|83733.2|83708.2|67
1622205120000|2021-05-28 12:32:00|83733.8|83708.8|83736.1|83711.1|83746|83721|83733|83708|77
1622205130000|2021-05-28 12:32:10|83732.9|83707.9|83739.1|83714.1|83742|83717|83729.6|83704.6|72
1622205140000|2021-05-28 12:32:20|83738.9|83713.9|83740.6|83715.6|83741.7|83716.7|83735.4|83710.4|62
1622205150000|2021-05-28 12:32:30|83738.9|83713.9|83738.2|83713.2|83741.1|83716.1|83736.9|83711.9|60
1622205160000|2021-05-28 12:32:40|83738.3|83713.3|83731.9|83706.9|83738.5|83713.5|83730.4|83705.4|74
1622205170000|2021-05-28 12:32:50|83731.5|83706.5|83732.9|83707.9|83735.7|83710.7|83728.8|83703.8|67
1622205180000|2021-05-28 12:33:00|83731.5|83706.5|83731.1|83706.1|83740.8|83715.8|83730.2|83705.2|75
1622205190000|2021-05-28 12:33:10|83730.2|83705.2|83737.9|83712.9|83737.9|83712.9|83730.2|83705.2|56
1622205200000|2021-05-28 12:33:20|83736.9|83711.9|83746|83721|83748.5|83723.5|83736.3|83711.3|67
1622205210000|2021-05-28 12:33:30|83746.2|83721.2|83743.8|83718.8|83751.3|83726.3|83738.7|83713.7|62
1622205220000|2021-05-28 12:33:40|83744.3|83719.3|83747.3|83722.3|83750.5|83725.5|83744.1|83719.1|49
1622205230000|2021-05-28 12:33:50|83747.4|83722.4|83751.9|83726.9|83752.4|83727.4|83746.1|83721.1|63
1622205240000|2021-05-28 12:34:00|83752.1|83727.1|83759|83734|83761|83736|83751|83726|64
1622205250000|2021-05-28 12:34:10|83760.4|83735.4|83771.5|83746.5|83771.8|83746.8|83758.5|83733.5|62
1622205260000|2021-05-28 12:34:20|83770.7|83745.7|83791|83766|83794.4|83769.4|83769.3|83744.3|64
1622205270000|2021-05-28 12:34:30|83792.9|83767.9|83801.8|83776.8|83801.8|83776.8|83764.6|83739.6|75
1622205280000|2021-05-28 12:34:40|83800|83775|83781|83756|83800|83775|83769|83736.3|76
1622205290000|2021-05-28 12:34:50|83781.1|83756.1|83773.8|83748.8|83781.4|83756.4|83769.1|83744.1|66
1622205300000|2021-05-28 12:35:00|83778.1|83753.1|83782.5|83757.5|83787.2|83762.2|83772|83747|75
1622205310000|2021-05-28 12:35:10|83782.3|83757.3|83775.1|83750.1|83786|83761|83769.2|83744.2|63
1622205320000|2021-05-28 12:35:20|83774.6|83749.6|83792.1|83767.1|83799.2|83774.2|83774.5|83749.5|62
1622205330000|2021-05-28 12:35:30|83791.6|83766.6|83788|83763|83793.2|83768.2|83783.1|83758.1|57
1622205340000|2021-05-28 12:35:40|83787.9|83762.9|83789.5|83764.5|83792.6|83767.6|83786.5|83761.5|62
1622205350000|2021-05-28 12:35:50|83789.4|83764.4|83791.5|83766.5|83792.3|83767.3|83788.2|83763.2|50
1622205360000|2021-05-28 12:36:00|83791.1|83766.1|83814.3|83789.3|83818.5|83793.5|83790.8|83765.8|60
1622205370000|2021-05-28 12:36:10|83816|83791|83819.2|83794.2|83823.4|83798.4|83813.4|83788.4|71
1622205380000|2021-05-28 12:36:20|83819.4|83794.4|83825.8|83800.8|83829|83804|83814.5|83789.5|70
1622205390000|2021-05-28 12:36:30|83825.4|83800.4|83818.8|83793.8|83827.9|83802.9|83817.2|83792.2|68
1622205400000|2021-05-28 12:36:40|83817.9|83792.9|83822.7|83797.7|83822.7|83797.7|83805.2|83780.2|70
1622205410000|2021-05-28 12:36:50|83821.5|83796.5|83821.2|83796.2|83823.9|83798.9|83815.8|83790.8|66
1622205420000|2021-05-28 12:37:00|83821.8|83796.8|83824.2|83799.2|83826.3|83801.3|83818.8|83793.8|65
1622205430000|2021-05-28 12:37:10|83825.5|83800.5|83811.3|83786.3|83826.3|83801.3|83808.8|83783.8|53
1622205440000|2021-05-28 12:37:20|83811.2|83786.2|83814.7|83789.7|83816.8|83791.8|83809.8|83784.8|56
1622205450000|2021-05-28 12:37:30|83814.8|83789.8|83813.9|83788.9|83815|83790|83809.5|83784.5|57
1622205460000|2021-05-28 12:37:40|83814.5|83789.5|83819.2|83794.2|83820.4|83795.4|83812|83787|55
1622205470000|2021-05-28 12:37:50|83819.1|83794.1|83840.2|83815.2|83845.3|83820.3|83818.8|83793.8|69
1622205480000|2021-05-28 12:38:00|83838.2|83813.2|83822|83797|83845.2|83820.2|83820.1|83795.1|70
1622205490000|2021-05-28 12:38:10|83826.1|83801.1|83829.1|83804.1|83833.9|83808.9|83820.8|83795.8|65
1622205500000|2021-05-28 12:38:20|83828.6|83803.6|83834.9|83809.9|83838.8|83813.8|83828.6|83803.6|59
1622205510000|2021-05-28 12:38:30|83835.6|83810.6|83829.9|83804.9|83837.7|83812.7|83829.9|83804.9|53
1622205520000|2021-05-28 12:38:40|83829.1|83804.1|83830.1|83805.1|83833.7|83808.7|83827.4|83802.4|54
1622205530000|2021-05-28 12:38:50|83830|83805|83831.8|83806.8|83836.1|83811.1|83830|83805|60
1622205540000|2021-05-28 12:39:00|83832.7|83807.7|83834.8|83809.8|83835.5|83810.5|83830.3|83805.3|54
1622205550000|2021-05-28 12:39:10|83834.3|83809.3|83815.9|83790.9|83834.3|83809.3|83815.9|83790.9|61
1622205560000|2021-05-28 12:39:20|83816.2|83791.2|83825.7|83800.7|83827.1|83802.1|83815.8|83790.8|54
1622205570000|2021-05-28 12:39:30|83826.9|83801.9|83835.1|83810.1|83835.5|83810.5|83826.6|83801.6|49
1622205580000|2021-05-28 12:39:40|83834.3|83809.3|83838.3|83813.3|83839.5|83814.5|83833.3|83808.3|56
1622205590000|2021-05-28 12:39:50|83838.7|83813.7|83832.3|83807.3|83839.4|83814.4|83831.1|83806.1|39
1622205600000|2021-05-28 12:40:00|83829.5|83804.5|83827.3|83802.3|83829.5|83804.5|83824.8|83799.8|49
1622205610000|2021-05-28 12:40:10|83827.2|83802.2|83823.8|83798.8|83827.2|83802.2|83823.4|83798.4|43
1622205620000|2021-05-28 12:40:20|83823.7|83798.7|83831.7|83806.7|83832|83807|83818.6|83793.6|51
1622205630000|2021-05-28 12:40:30|83831.6|83806.6|83839.4|83814.4|83846.2|83821.2|83831|83806|56
1622205640000|2021-05-28 12:40:40|83839.1|83814.1|83840.4|83815.4|83840.9|83815.9|83834.8|83809.8|50
1622205650000|2021-05-28 12:40:50|83839.4|83814.4|83838.5|83813.5|83840.3|83815.3|83837.3|83812.3|32
1622205660000|2021-05-28 12:41:00|83838.4|83813.4|83831.2|83806.2|83841.9|83816.9|83830|83805|52
1622205670000|2021-05-28 12:41:10|83832.4|83807.4|83815.7|83790.7|83832.4|83807.4|83805.7|83780.7|66
1622205680000|2021-05-28 12:41:20|83814.9|83789.9|83811.1|83786.1|83816.1|83791.1|83807.8|83782.8|56
1622205690000|2021-05-28 12:41:30|83811.4|83786.4|83799.4|83774.4|83811.4|83786.4|83796.7|83771.7|58
1622205700000|2021-05-28 12:41:40|83801.5|83776.5|83801.1|83776.1|83805.1|83780.1|83799.9|83774.9|64
1622205710000|2021-05-28 12:41:50|83801.3|83776.3|83800.4|83775.4|83803.8|83778.8|83798.9|83773.9|50
1622205720000|2021-05-28 12:42:00|83799.8|83774.8|83808.5|83783.5|83810.2|83785.2|83796.9|83771.9|64
1622205730000|2021-05-28 12:42:10|83808.9|83783.9|83800.9|83775.9|83812.5|83787.5|83800.7|83775.7|49
1622205740000|2021-05-28 12:42:20|83800.3|83775.3|83795|83770|83802.5|83777.5|83793.6|83768.6|55
1622205750000|2021-05-28 12:42:30|83794.1|83769.1|83794.3|83769.3|83796.3|83771.3|83793.4|83768.4|27
1622205760000|2021-05-28 12:42:40|83794.2|83769.2|83793.6|83768.6|83794.5|83769.5|83793.1|83768.1|17
1622205770000|2021-05-28 12:42:50|83793.7|83768.7|83801|83776|83802.2|83777.2|83787.1|83762.1|58
1622205780000|2021-05-28 12:43:00|83801.1|83776.1|83802.6|83777.6|83809.1|83784.1|83801.1|83776.1|58
1622205790000|2021-05-28 12:43:10|83802.3|83777.3|83798.5|83773.5|83802.9|83777.9|83795.9|83770.9|47
1622205800000|2021-05-28 12:43:20|83799.1|83774.1|83799.1|83774.1|83800.1|83775.1|83798.6|83773.6|27
1622205810000|2021-05-28 12:43:30|83799.2|83774.2|83802|83777|83802|83777|83798.4|83773.4|29
1622205820000|2021-05-28 12:43:40|83801.4|83776.4|83806.1|83781.1|83806.3|83781.3|83801.4|83776.4|43
1622205830000|2021-05-28 12:43:50|83805.3|83780.3|83807.5|83782.5|83807.5|83782.5|83803|83778|50
1622205840000|2021-05-28 12:44:00|83807.2|83782.2|83813.5|83788.5|83814.2|83789.2|83807.2|83782.2|50
1622205850000|2021-05-28 12:44:10|83811.9|83786.9|83820.3|83795.3|83820.7|83795.7|83811.9|83786.9|33
1622205860000|2021-05-28 12:44:20|83819.2|83794.2|83822.8|83797.8|83823.2|83798.2|83818.9|83793.9|45
1622205870000|2021-05-28 12:44:30|83822.7|83797.7|83807.4|83782.4|83823|83798|83804.5|83779.5|54
1622205880000|2021-05-28 12:44:40|83807|83782|83808.3|83783.3|83809.8|83784.8|83802.3|83777.3|45
1622205890000|2021-05-28 12:44:50|83808.6|83783.6|83813.8|83788.8|83815.4|83790.4|83804.1|83779.1|65
1622205900000|2021-05-28 12:45:00|83815.1|83790.1|83814.3|83789.3|83816|83791|83809.9|83784.9|51
1622205910000|2021-05-28 12:45:10|83814.1|83789.1|83822|83797|83822.1|83797.1|83813.6|83788.6|53
1622205920000|2021-05-28 12:45:20|83823.4|83798.4|83828.4|83803.4|83829|83804|83822.8|83797.8|57
1622205930000|2021-05-28 12:45:30|83828.7|83803.7|83816.3|83791.3|83830.7|83805.7|83814.1|83789.1|57
1622205940000|2021-05-28 12:45:40|83816.7|83791.7|83813.3|83788.3|83818.9|83793.9|83813.3|83788.3|43
1622205950000|2021-05-28 12:45:50|83813.5|83788.5|83824.4|83799.4|83824.4|83799.4|83807.9|83782.9|47
1622205960000|2021-05-28 12:46:00|83824.8|83799.8|83835.9|83810.9|83836.4|83811.4|83824.1|83799.1|56
1622205970000|2021-05-28 12:46:10|83836.1|83811.1|83842.4|83817.4|83844.5|83819.5|83836|83811|60
1622205980000|2021-05-28 12:46:20|83842.7|83817.7|83844.9|83819.9|83848|83823|83842.7|83817.7|48
1622205990000|2021-05-28 12:46:30|83844.8|83819.8|83845.8|83820.8|83848|83823|83842.3|83817.3|57
1622206000000|2021-05-28 12:46:40|83846|83821|83856.6|83831.6|83859.3|83834.3|83846|83821|57
1622206010000|2021-05-28 12:46:50|83856|83831|83850.2|83825.2|83856.2|83831.2|83850.2|83825.2|69
1622206020000|2021-05-28 12:47:00|83850.9|83825.9|83829.9|83804.9|83850.9|83825.9|83827.6|83802.6|66
1622206030000|2021-05-28 12:47:10|83829|83804|83820.6|83795.6|83829.8|83804.8|83820|83795|63
1622206040000|2021-05-28 12:47:20|83819.7|83794.7|83830.6|83805.6|83830.6|83805.6|83817|83792|73
1622206050000|2021-05-28 12:47:30|83830.7|83805.7|83836.3|83811.3|83836.3|83811.3|83828.7|83803.7|58
1622206060000|2021-05-28 12:47:40|83838.7|83813.7|83842|83817|83843.4|83818.4|83838.7|83813.7|48
1622206070000|2021-05-28 12:47:50|83841.7|83816.7|83842.6|83817.6|83842.6|83817.6|83839.5|83814.5|41
1622206080000|2021-05-28 12:48:00|83844.1|83819.1|83845.6|83820.6|83847.6|83822.6|83844.1|83819.1|50
1622206090000|2021-05-28 12:48:10|83844.9|83819.9|83842.9|83817.9|83845.7|83820.7|83837.9|83812.9|49
1622206100000|2021-05-28 12:48:20|83843.2|83818.2|83842|83817|83857.9|83832.9|83842|83817|59
1622206110000|2021-05-28 12:48:30|83841.7|83816.7|83846.6|83821.6|83846.6|83821.6|83839.9|83814.9|49
1622206120000|2021-05-28 12:48:40|83846.8|83821.8|83845.1|83820.1|83852.2|83827.2|83845.1|83820.1|47
1622206130000|2021-05-28 12:48:50|83844.9|83819.9|83850.8|83825.8|83854.4|83829.4|83843.7|83818.7|54
1622206140000|2021-05-28 12:49:00|83849.4|83824.4|83840.5|83815.5|83850.1|83825.1|83828.8|83803.8|69
1622206150000|2021-05-28 12:49:10|83840.4|83815.4|83842.1|83817.1|83843.1|83818.1|83840.4|83815.4|45
1622206160000|2021-05-28 12:49:20|83842.2|83817.2|83840.4|83815.4|83842.2|83817.2|83838.8|83813.8|49
1622206170000|2021-05-28 12:49:30|83841.5|83816.5|83833.3|83808.3|83841.5|83816.5|83828.5|83803.5|65
1622206180000|2021-05-28 12:49:40|83833.2|83808.2|83840.8|83815.8|83843.6|83818.6|83832.8|83807.8|58
1622206190000|2021-05-28 12:49:50|83841.3|83816.3|83835.2|83810.2|83841.3|83816.3|83835.2|83810.2|51
1622206200000|2021-05-28 12:50:00|83835.3|83810.3|83839.8|83814.8|83840.7|83815.7|83830.9|83805.9|56
1622206210000|2021-05-28 12:50:10|83838.9|83813.9|83841.6|83816.6|83841.6|83816.6|83838.2|83813.2|36
1622206220000|2021-05-28 12:50:20|83841.2|83816.2|83848.6|83823.6|83849.3|83824.3|83839.7|83814.7|34
1622206230000|2021-05-28 12:50:30|83848.8|83823.8|83847.9|83822.9|83851.5|83826.5|83847.8|83822.8|51
1622206240000|2021-05-28 12:50:40|83848.2|83823.2|83851.5|83826.5|83852.4|83827.4|83846.6|83821.6|52
1622206250000|2021-05-28 12:50:50|83852|83827|83853.5|83828.5|83860.3|83835.3|83850.7|83825.7|46
1622206260000|2021-05-28 12:51:00|83853.2|83828.2|83853.2|83828.2|83856.5|83831.5|83851.6|83826.6|45
1622206270000|2021-05-28 12:51:10|83851.4|83826.4|83850.6|83825.6|83851.8|83826.8|83841.2|83816.2|51
1622206280000|2021-05-28 12:51:20|83850.7|83825.7|83841.5|83816.5|83850.9|83825.9|83838.9|83813.9|59
1622206290000|2021-05-28 12:51:30|83840.7|83815.7|83841.3|83816.3|83843.1|83818.1|83840|83815|47
1622206300000|2021-05-28 12:51:40|83840.2|83815.2|83840.5|83815.5|83843.8|83818.8|83839.6|83814.6|56
1622206310000|2021-05-28 12:51:50|83840.3|83815.3|83843.6|83818.6|83843.7|83818.7|83839.7|83814.7|43
1622206320000|2021-05-28 12:52:00|83843.5|83818.5|83842.8|83817.8|83843.6|83818.6|83839|83814|46
1622206330000|2021-05-28 12:52:10|83843|83818|83831.4|83806.4|83843|83818|83830.7|83805.7|54
1622206340000|2021-05-28 12:52:20|83831.2|83806.2|83825.9|83800.9|83832|83807|83822.4|83797.4|61
1622206350000|2021-05-28 12:52:30|83826.3|83801.3|83826.3|83801.3|83827.5|83802.5|83825.1|83800.1|40
1622206360000|2021-05-28 12:52:40|83826.4|83801.4|83825.6|83800.6|83826.4|83801.4|83822.7|83797.7|46
1622206370000|2021-05-28 12:52:50|83825.8|83800.8|83821.6|83796.6|83826.8|83801.8|83821.1|83796.1|44
1622206380000|2021-05-28 12:53:00|83820.2|83795.2|83827.9|83802.9|83827.9|83802.9|83820.2|83795.2|46
1622206390000|2021-05-28 12:53:10|83827.6|83802.6|83833.1|83808.1|83833.1|83808.1|83827.5|83802.5|44
1622206400000|2021-05-28 12:53:20|83833.9|83808.9|83826.6|83801.6|83834.2|83809.2|83822.1|83797.1|53
1622206410000|2021-05-28 12:53:30|83826.4|83801.4|83833.2|83808.2|83836.2|83811.2|83825.3|83800.3|58
1622206420000|2021-05-28 12:53:40|83832.4|83807.4|83824|83799|83833.7|83808.7|83822.3|83797.3|58
1622206430000|2021-05-28 12:53:50|83822.8|83797.8|83832.2|83807.2|83832.2|83807.2|83821.2|83796.2|55
1622206440000|2021-05-28 12:54:00|83831.7|83806.7|83829.9|83804.9|83831.7|83806.7|83828|83803|53
1622206450000|2021-05-28 12:54:10|83829.7|83804.7|83834.1|83809.1|83836.3|83811.3|83826.5|83801.5|58
1622206460000|2021-05-28 12:54:20|83836.1|83811.1|83837.1|83812.1|83841.9|83816.9|83832.3|83807.3|51
1622206470000|2021-05-28 12:54:30|83836.7|83811.7|83831.7|83806.7|83836.7|83811.7|83829.4|83804.4|42
1622206480000|2021-05-28 12:54:40|83831.8|83806.8|83846.4|83821.4|83847.7|83822.7|83830.9|83805.9|55
1622206490000|2021-05-28 12:54:50|83847.5|83822.5|83855|83830|83857.9|83832.9|83845.8|83820.8|59
1622206500000|2021-05-28 12:55:00|83856.2|83831.2|83845.6|83820.6|83860.3|83835.3|83841.7|83816.7|72
1622206510000|2021-05-28 12:55:10|83846.2|83821.2|83839.7|83814.7|83846.2|83821.2|83839.7|83814.7|55
1622206520000|2021-05-28 12:55:20|83840.2|83815.2|83838.9|83813.9|83840.2|83815.2|83837.1|83812.1|50
1622206530000|2021-05-28 12:55:30|83836.7|83811.7|83841|83816|83841.5|83816.5|83836.5|83811.5|50
1622206540000|2021-05-28 12:55:40|83839.1|83814.1|83848.5|83823.5|83848.5|83823.5|83838.7|83813.7|46
1622206550000|2021-05-28 12:55:50|83848.1|83823.1|83868.6|83843.6|83868.6|83843.6|83845.7|83820.7|59
1622206560000|2021-05-28 12:56:00|83867.9|83842.9|83872.8|83847.8|83873.7|83848.7|83861.6|83836.6|55
1622206570000|2021-05-28 12:56:10|83872.7|83847.7|83870.3|83845.3|83872.7|83847.7|83868.3|83843.3|55
1622206580000|2021-05-28 12:56:20|83869.5|83844.5|83869.8|83844.8|83872.2|83847.2|83867.6|83842.6|49
1622206590000|2021-05-28 12:56:30|83869.5|83844.5|83865.1|83840.1|83870.1|83845.1|83863.1|83838.1|34
1622206600000|2021-05-28 12:56:40|83865.4|83840.4|83869.6|83844.6|83870.2|83845.2|83864.5|83839.5|41
1622206610000|2021-05-28 12:56:50|83870.1|83845.1|83867.7|83842.7|83871.3|83846.3|83866.5|83841.5|37
1622206620000|2021-05-28 12:57:00|83868.3|83843.3|83859.5|83834.5|83868.3|83843.3|83859|83834|62
1622206630000|2021-05-28 12:57:10|83860.2|83835.2|83857.2|83832.2|83860.2|83835.2|83848.4|83823.4|59
1622206640000|2021-05-28 12:57:20|83857.7|83832.7|83862.2|83837.2|83866.6|83841.6|83853.3|83828.3|52
1622206650000|2021-05-28 12:57:30|83861.7|83836.7|83878.6|83853.6|83879.8|83854.8|83861.7|83836.7|72
1622206660000|2021-05-28 12:57:40|83878.7|83853.7|83874.2|83849.2|83891.6|83866.6|83874.2|83849.2|74
1622206670000|2021-05-28 12:57:50|83874.5|83849.5|83869.5|83844.5|83876.9|83851.9|83862.9|83837.9|68
1622206680000|2021-05-28 12:58:00|83869.6|83844.6|83854.1|83829.1|83869.6|83844.6|83849.9|83824.9|74
1622206690000|2021-05-28 12:58:10|83855.6|83830.6|83854.9|83829.9|83857.5|83832.5|83850.1|83825.1|67
1622206700000|2021-05-28 12:58:20|83856.3|83831.3|83857|83832|83858.4|83833.4|83851.2|83826.2|58
1622206710000|2021-05-28 12:58:30|83855.5|83830.5|83849.1|83824.1|83857.6|83832.6|83846.5|83821.5|62
1622206720000|2021-05-28 12:58:40|83850.7|83825.7|83841.6|83816.6|83852.5|83827.5|83841.3|83816.3|62
1622206730000|2021-05-28 12:58:50|83840.7|83815.7|83846.9|83821.9|83848.4|83823.4|83837.5|83812.5|54
1622206740000|2021-05-28 12:59:00|83846.8|83821.8|83849.8|83824.8|83852.5|83827.5|83842.5|83817.5|53
1622206750000|2021-05-28 12:59:10|83849.9|83824.9|83851.4|83826.4|83851.4|83826.4|83847.9|83822.9|46
1622206760000|2021-05-28 12:59:20|83851.3|83826.3|83851.8|83826.8|83853.3|83828.3|83849.5|83824.5|47
1622206770000|2021-05-28 12:59:30|83857.9|83832.9|83854|83829|83862.5|83837.5|83846|83821|64
1622206780000|2021-05-28 12:59:40|83853.8|83828.8|83850.1|83825.1|83853.8|83828.8|83849|83824|50
1622206790000|2021-05-28 12:59:50|83850.5|83825.5|83845|83820|83850.5|83825.5|83842.3|83817.3|51
1622206800000|2021-05-28 13:00:00|83842.8|83817.8|83826.3|83801.3|83842.8|83817.8|83822|83797|69
1622206810000|2021-05-28 13:00:10|83823.7|83798.7|83836.6|83811.6|83838|83813|83818.8|83793.8|64
1622206820000|2021-05-28 13:00:20|83835.6|83810.6|83834.2|83809.2|83837|83812|83831.8|83806.8|56
1622206830000|2021-05-28 13:00:30|83833.8|83808.8|83825.4|83800.4|83833.8|83808.8|83824.5|83799.5|53
1622206840000|2021-05-28 13:00:40|83822.7|83797.7|83824.8|83799.8|83824.8|83799.8|83819|83794|44
1622206850000|2021-05-28 13:00:50|83824.3|83799.3|83834.5|83809.5|83834.5|83809.5|83822.4|83797.4|50
1622206860000|2021-05-28 13:01:00|83834.8|83809.8|83842.3|83817.3|83842.3|83817.3|83831.1|83806.1|60
1622206870000|2021-05-28 13:01:10|83841.8|83816.8|83841.6|83816.6|83843.9|83818.9|83840.2|83815.2|52
1622206880000|2021-05-28 13:01:20|83841.7|83816.7|83847.2|83822.2|83847.7|83822.7|83838.2|83813.2|61
1622206890000|2021-05-28 13:01:30|83847.7|83822.7|83852|83827|83852|83827|83842.1|83817.1|69
1622206900000|2021-05-28 13:01:40|83850.8|83825.8|83855.2|83830.2|83855.2|83830.2|83847|83822|62
1622206910000|2021-05-28 13:01:50|83856|83831|83857.8|83832.8|83857.8|83832.8|83851.5|83826.5|66
1622206920000|2021-05-28 13:02:00|83857|83832|83849.5|83824.5|83857|83832|83848.2|83823.2|54
1622206930000|2021-05-28 13:02:10|83847.8|83822.8|83839.8|83814.8|83847.9|83822.9|83838.2|83813.2|58
1622206940000|2021-05-28 13:02:20|83840.2|83815.2|83822|83797|83840.2|83815.2|83821.3|83796.3|69
1622206950000|2021-05-28 13:02:30|83818.2|83793.2|83806.6|83781.6|83819.6|83794.6|83806.6|83781.6|61
1622206960000|2021-05-28 13:02:40|83806.8|83781.8|83795.5|83770.5|83807|83782|83795.1|83770.1|67
1622206970000|2021-05-28 13:02:50|83791.4|83766.4|83797.3|83772.3|83799.3|83774.3|83790|83765|72
1622206980000|2021-05-28 13:03:00|83798.4|83773.4|83796.6|83771.6|83803.4|83778.4|83795.9|83770.9|62
1622206990000|2021-05-28 13:03:10|83796.3|83771.3|83798.8|83773.8|83799.5|83774.5|83793.6|83768.6|59
1622207000000|2021-05-28 13:03:20|83798.9|83773.9|83808.7|83783.7|83816.2|83791.2|83798.2|83773.2|60
1622207010000|2021-05-28 13:03:30|83806.3|83781.3|83813.2|83788.2|83817.3|83792.3|83805.9|83780.9|53
1622207020000|2021-05-28 13:03:40|83813|83788|83813.6|83788.6|83815.6|83790.6|83806.2|83781.2|64
1622207030000|2021-05-28 13:03:50|83813.3|83788.3|83814.2|83789.2|83820.8|83795.8|83807.1|83782.1|57
1622207040000|2021-05-28 13:04:00|83814.7|83789.7|83815|83790|83818.3|83793.3|83812.9|83787.9|64
1622207050000|2021-05-28 13:04:10|83814.6|83789.6|83818.9|83793.9|83827.8|83802.8|83814.1|83789.1|66
1622207060000|2021-05-28 13:04:20|83819.9|83794.9|83801.3|83776.3|83820.5|83795.5|83800.6|83775.6|71
1622207070000|2021-05-28 13:04:30|83801.1|83776.1|83806.5|83781.5|83808.8|83783.8|83798.9|83773.9|64
1622207080000|2021-05-28 13:04:40|83807|83782|83810|83785|83813.7|83788.7|83807|83782|55
1622207090000|2021-05-28 13:04:50|83810.2|83785.2|83815.8|83790.8|83815.8|83790.8|83805.1|83780.1|64
1622207100000|2021-05-28 13:05:00|83817.4|83792.4|83823.5|83798.5|83824.3|83799.3|83815|83790|65
1622207110000|2021-05-28 13:05:10|83823.8|83798.8|83817.1|83792.1|83830.7|83805.7|83817.1|83792.1|68
1622207120000|2021-05-28 13:05:20|83819|83794|83823.1|83798.1|83823.7|83798.7|83813.8|83788.8|53
1622207130000|2021-05-28 13:05:30|83823|83798|83822.3|83797.3|83823.6|83798.6|83819|83794|53
1622207140000|2021-05-28 13:05:40|83820.9|83795.9|83827.4|83802.4|83830.6|83805.6|83820.3|83795.3|51
1622207150000|2021-05-28 13:05:50|83827.5|83802.5|83828.8|83803.8|83830|83805|83827.1|83802.1|52
1622207160000|2021-05-28 13:06:00|83828.7|83803.7|83822.2|83797.2|83830.9|83805.9|83821.1|83796.1|62
1622207170000|2021-05-28 13:06:10|83822.3|83797.3|83818.1|83793.1|83824.3|83799.3|83817.8|83792.8|69
1622207180000|2021-05-28 13:06:20|83815.8|83790.8|83800.1|83775.1|83817|83792|83799.6|83774.6|66
1622207190000|2021-05-28 13:06:30|83800.3|83775.3|83811.6|83786.6|83811.9|83786.9|83799.4|83774.4|52
1622207200000|2021-05-28 13:06:40|83809.8|83784.8|83791.7|83766.7|83809.8|83784.8|83791.7|83766.7|61
1622207210000|2021-05-28 13:06:50|83791.2|83766.2|83787.3|83762.3|83791.4|83766.4|83787.1|83762.1|38
1622207220000|2021-05-28 13:07:00|83787.2|83762.2|83790|83765|83807.9|83782.9|83782.5|83757.5|63
1622207230000|2021-05-28 13:07:10|83792.9|83767.9|83783|83758|83792.9|83767.9|83778.8|83753.8|69
1622207240000|2021-05-28 13:07:20|83785|83760|83786.5|83761.5|83789.3|83764.3|83783.6|83758.6|55
1622207250000|2021-05-28 13:07:30|83787.2|83762.2|83778.1|83753.1|83787.2|83762.2|83769.4|83744.4|59
1622207260000|2021-05-28 13:07:40|83778.5|83753.5|83776.6|83751.6|83778.5|83753.5|83774.7|83749.7|40
1622207270000|2021-05-28 13:07:50|83776.4|83751.4|83777|83752|83782.1|83757.1|83775.7|83750.7|52
1622207280000|2021-05-28 13:08:00|83777.9|83752.9|83776.1|83751.1|83779.4|83754.4|83774.3|83749.3|34
1622207290000|2021-05-28 13:08:10|83776.3|83751.3|83779.3|83754.3|83782.1|83757.1|83774.9|83749.9|46
1622207300000|2021-05-28 13:08:20|83779.5|83754.5|83776.3|83751.3|83779.7|83754.7|83773.8|83748.8|49
1622207310000|2021-05-28 13:08:30|83776.6|83751.6|83756.7|83731.7|83776.6|83751.6|83748.8|83723.8|70
1622207320000|2021-05-28 13:08:40|83755.7|83730.7|83735.9|83710.9|83761|83736|83734.7|83709.7|68
1622207330000|2021-05-28 13:08:50|83733.9|83708.9|83740.2|83715.2|83748.5|83723.5|83732.8|83707.8|74
1622207340000|2021-05-28 13:09:00|83743|83718|83749.5|83724.5|83751.4|83726.4|83742.2|83717.2|69
1622207350000|2021-05-28 13:09:10|83749.6|83724.6|83749.1|83724.1|83749.8|83724.8|83740.4|83715.4|60
1622207360000|2021-05-28 13:09:20|83749.3|83724.3|83754.6|83729.6|83754.9|83729.9|83746.9|83721.9|45
1622207370000|2021-05-28 13:09:30|83755.3|83730.3|83764|83739|83767.4|83742.4|83754.2|83729.2|62
1622207380000|2021-05-28 13:09:40|83764.2|83739.2|83771.3|83746.3|83771.3|83746.3|83762.9|83737.9|39
1622207390000|2021-05-28 13:09:50|83771.5|83746.5|83778|83753|83779.7|83754.7|83766.5|83741.5|56
1622207400000|2021-05-28 13:10:00|83777.9|83752.9|83785.7|83760.7|83789|83764|83776.4|83751.4|51
1622207410000|2021-05-28 13:10:10|83785.2|83760.2|83785.1|83760.1|83788.3|83763.3|83781.2|83756.2|44
1622207420000|2021-05-28 13:10:20|83784.4|83759.4|83785.4|83760.4|83785.4|83760.4|83778.8|83753.8|59
1622207430000|2021-05-28 13:10:30|83785.9|83760.9|83777.5|83752.5|83788.5|83763.5|83777|83752|62
1622207440000|2021-05-28 13:10:40|83778.2|83753.2|83776.3|83751.3|83778.4|83753.4|83773.4|83748.4|46
1622207450000|2021-05-28 13:10:50|83776.5|83751.5|83777.9|83752.9|83780.3|83755.3|83775.6|83750.6|49
1622207460000|2021-05-28 13:11:00|83775.7|83750.7|83770.2|83745.2|83776.6|83751.6|83764.6|83739.6|73
1622207470000|2021-05-28 13:11:10|83770.6|83745.6|83786.9|83761.9|83786.9|83761.9|83769.6|83744.6|74
1622207480000|2021-05-28 13:11:20|83787|83762|83790.6|83765.6|83793.8|83768.8|83784.9|83759.9|51
1622207490000|2021-05-28 13:11:30|83788.7|83763.7|83793.9|83768.9|83794|83769|83784.3|83759.3|64
1622207500000|2021-05-28 13:11:40|83794|83769|83801.8|83776.8|83803.2|83778.2|83791.2|83766.2|53
1622207510000|2021-05-28 13:11:50|83803|83778|83793.9|83768.9|83803.9|83778.9|83790.7|83765.7|65
1622207520000|2021-05-28 13:12:00|83794.2|83769.2|83789.2|83764.2|83794.2|83769.2|83788|83763|54
1622207530000|2021-05-28 13:12:10|83790.7|83765.7|83785.6|83760.6|83792.8|83767.8|83776.6|83751.6|72
1622207540000|2021-05-28 13:12:20|83784.3|83759.3|83766.4|83741.4|83785.7|83760.7|83763.5|83738.5|72
1622207550000|2021-05-28 13:12:30|83767.5|83742.5|83768.5|83743.5|83769.7|83744.7|83766.1|83741.1|64
1622207560000|2021-05-28 13:12:40|83768.1|83743.1|83766.7|83741.7|83768.5|83743.5|83764|83739|59
1622207570000|2021-05-28 13:12:50|83766.9|83741.9|83756.2|83731.2|83768.3|83743.3|83756.2|83731.2|50
1622207580000|2021-05-28 13:13:00|83754.1|83729.1|83758.4|83733.4|83760.4|83735.4|83745.9|83720.9|68
1622207590000|2021-05-28 13:13:10|83758.3|83733.3|83748.1|83723.1|83765.7|83740.7|83744.7|83719.7|68
1622207600000|2021-05-28 13:13:20|83747.5|83722.5|83746.9|83721.9|83748.3|83723.3|83745.6|83720.6|48
1622207610000|2021-05-28 13:13:30|83747.2|83722.2|83751.5|83726.5|83758.9|83733.9|83747.1|83722.1|54
1622207620000|2021-05-28 13:13:40|83754.5|83729.5|83762.3|83737.3|83763.9|83738.9|83753.1|83728.1|71
1622207630000|2021-05-28 13:13:50|83762.1|83737.1|83772.1|83747.1|83772.3|83747.3|83761.9|83736.9|52
1622207640000|2021-05-28 13:14:00|83774.1|83749.1|83762.4|83737.4|83774.1|83749.1|83759.8|83734.8|70
1622207650000|2021-05-28 13:14:10|83762.3|83737.3|83748.7|83723.7|83764.5|83739.5|83746.5|83721.5|59
1622207660000|2021-05-28 13:14:20|83747.4|83722.4|83745.2|83720.2|83753.4|83728.4|83744.7|83719.7|65
1622207670000|2021-05-28 13:14:30|83744.1|83719.1|83738.3|83713.3|83749.4|83724.4|83733.1|83708.1|66
1622207680000|2021-05-28 13:14:40|83737.6|83712.6|83744|83719|83744.3|83719.3|83737.4|83712.4|52
1622207690000|2021-05-28 13:14:50|83742.8|83717.8|83726.2|83701.2|83746.2|83721.2|83725.9|83700.9|69
1622207700000|2021-05-28 13:15:00|83726|83701|83742.8|83717.8|83742.8|83717.8|83725.2|83700.2|64
1622207710000|2021-05-28 13:15:10|83742.7|83717.7|83743.5|83718.5|83744.5|83719.5|83741.4|83716.4|51
1622207720000|2021-05-28 13:15:20|83744.5|83719.5|83735.1|83710.1|83744.5|83719.5|83730.6|83705.6|65
1622207730000|2021-05-28 13:15:30|83735.2|83710.2|83732.9|83707.9|83741.9|83716.9|83732.9|83707.9|53
1622207740000|2021-05-28 13:15:40|83731.8|83706.8|83728|83703|83732.6|83707.6|83722.5|83697.5|73
1622207750000|2021-05-28 13:15:50|83727.2|83702.2|83741.4|83716.4|83743.4|83718.4|83727.2|83702.2|67
1622207760000|2021-05-28 13:16:00|83741.3|83716.3|83750.1|83725.1|83750.3|83725.3|83741|83716|55
1622207770000|2021-05-28 13:16:10|83747|83722|83743|83718|83747.1|83722.1|83740.6|83715.6|66
1622207780000|2021-05-28 13:16:20|83743.8|83718.8|83747.4|83722.4|83751.5|83726.5|83742.3|83717.3|65
1622207790000|2021-05-28 13:16:30|83746.9|83721.9|83732.1|83707.1|83747.2|83722.2|83729.9|83704.9|66
1622207800000|2021-05-28 13:16:40|83730.5|83705.5|83728.7|83703.7|83731|83706|83721|83696|56
1622207810000|2021-05-28 13:16:50|83728.5|83703.5|83721.1|83696.1|83729.3|83704.3|83720.5|83695.5|49
1622207820000|2021-05-28 13:17:00|83721.7|83696.7|83722.1|83697.1|83722.3|83697.3|83720|83695|47
1622207830000|2021-05-28 13:17:10|83719.2|83694.2|83712.6|83687.6|83724.8|83699.8|83709|83684|64
1622207840000|2021-05-28 13:17:20|83712.9|83687.9|83731.1|83706.1|83732.2|83707.2|83711|83686|60
1622207850000|2021-05-28 13:17:30|83730.8|83705.8|83728.5|83703.5|83732.4|83707.4|83728.5|83703.5|33
1622207860000|2021-05-28 13:17:40|83728.6|83703.6|83731.6|83706.6|83732.9|83707.9|83728.5|83703.5|32
1622207870000|2021-05-28 13:17:50|83732.9|83707.9|83731.2|83706.2|83733.3|83708.3|83727.6|83702.6|41
1622207880000|2021-05-28 13:18:00|83730.9|83705.9|83738.3|83713.3|83739.7|83714.7|83730.9|83705.9|45
1622207890000|2021-05-28 13:18:10|83738.5|83713.5|83734.7|83709.7|83738.5|83713.5|83731.1|83706.1|44
1622207900000|2021-05-28 13:18:20|83734.6|83709.6|83741.5|83716.5|83741.9|83716.9|83732.5|83707.5|51
1622207910000|2021-05-28 13:18:30|83741.6|83716.6|83734.8|83709.8|83744.5|83719.5|83734.8|83709.8|46
1622207920000|2021-05-28 13:18:40|83734.1|83709.1|83709.3|83684.3|83734.8|83709.8|83704.9|83679.9|72
1622207930000|2021-05-28 13:18:50|83707.1|83682.1|83703.9|83678.9|83713.1|83688.1|83703.9|83678.9|59
1622207940000|2021-05-28 13:19:00|83704.9|83679.9|83715.4|83690.4|83715.4|83690.4|83702.1|83677.1|64
1622207950000|2021-05-28 13:19:10|83712.3|83687.3|83716.4|83691.4|83717.5|83692.5|83711.6|83686.6|44
1622207960000|2021-05-28 13:19:20|83715.9|83690.9|83716.4|83691.4|83716.4|83691.4|83715.5|83690.5|27
1622207970000|2021-05-28 13:19:30|83716.2|83691.2|83722.9|83697.9|83722.9|83697.9|83714.7|83689.7|33
1622207980000|2021-05-28 13:19:40|83722.7|83697.7|83721.9|83696.9|83722.7|83697.7|83721|83696|18
1622207990000|2021-05-28 13:19:50|83721.3|83696.3|83719.7|83694.7|83723.2|83698.2|83719.4|83694.4|28
1622208000000|2021-05-28 13:20:00|83719|83694|83728.9|83703.9|83731.7|83706.7|83718.3|83693.3|49
1622208010000|2021-05-28 13:20:10|83729|83704|83729|83704|83730.2|83705.2|83722.1|83697.1|42
1622208020000|2021-05-28 13:20:20|83730.2|83705.2|83724.1|83699.1|83730.2|83705.2|83722.9|83697.9|45
1622208030000|2021-05-28 13:20:30|83722.3|83697.3|83722.2|83697.2|83725.8|83700.8|83720.9|83695.9|25
1622208040000|2021-05-28 13:20:40|83726.8|83701.8|83723.4|83698.4|83727.5|83702.5|83723|83698|56
1622208050000|2021-05-28 13:20:50|83723.5|83698.5|83710.1|83685.1|83723.5|83698.5|83706.7|83681.7|68
1622208060000|2021-05-28 13:21:00|83709.9|83684.9|83704.1|83679.1|83710.3|83685.3|83704.1|83679.1|57
1622208070000|2021-05-28 13:21:10|83702.9|83677.9|83703.5|83678.5|83704.4|83679.4|83700.3|83675.3|51
1622208080000|2021-05-28 13:21:20|83703.7|83678.7|83705.1|83680.1|83706.8|83681.8|83702.7|83677.7|45
1622208090000|2021-05-28 13:21:30|83705.3|83680.3|83714.8|83689.8|83716.3|83691.3|83704.6|83679.6|56
1622208100000|2021-05-28 13:21:40|83712.9|83687.9|83723.1|83698.1|83725.4|83700.4|83712.7|83687.7|47
1622208110000|2021-05-28 13:21:50|83723.3|83698.3|83730.2|83705.2|83733.5|83708.5|83723.3|83698.3|55
1622208120000|2021-05-28 13:22:00|83728.6|83703.6|83728|83703|83732.5|83707.5|83727.4|83702.4|46
1622208130000|2021-05-28 13:22:10|83726.9|83701.9|83725|83700|83727.2|83702.2|83721|83696|60
1622208140000|2021-05-28 13:22:20|83725.9|83700.9|83731.4|83706.4|83733.8|83708.8|83725.4|83700.4|61
1622208150000|2021-05-28 13:22:30|83731|83706|83724.9|83699.9|83731.7|83706.7|83723.7|83698.7|57
1622208160000|2021-05-28 13:22:40|83724.6|83699.6|83717.7|83692.7|83725|83700|83717.7|83692.7|58
1622208170000|2021-05-28 13:22:50|83719.8|83694.8|83729.8|83704.8|83730.1|83705.1|83715.2|83690.2|58
1622208180000|2021-05-28 13:23:00|83729.9|83704.9|83729.9|83704.9|83731.3|83706.3|83729.4|83704.4|47
1622208190000|2021-05-28 13:23:10|83727.5|83702.5|83731.3|83706.3|83731.5|83706.5|83714.1|83689.1|66
1622208200000|2021-05-28 13:23:20|83731.4|83706.4|83732.5|83707.5|83733.3|83708.3|83730.7|83705.7|36
1622208210000|2021-05-28 13:23:30|83732.3|83707.3|83737.4|83712.4|83738.8|83713.8|83731.2|83706.2|42
1622208220000|2021-05-28 13:23:40|83737.6|83712.6|83736.4|83711.4|83737.6|83712.6|83734.7|83709.7|38
1622208230000|2021-05-28 13:23:50|83736.5|83711.5|83737|83712|83738|83713|83733.7|83708.7|40
1622208240000|2021-05-28 13:24:00|83737.1|83712.1|83737.6|83712.6|83739.3|83714.3|83735.8|83710.8|45
1622208250000|2021-05-28 13:24:10|83739|83714|83759.9|83734.9|83759.9|83734.9|83739|83714|65
1622208260000|2021-05-28 13:24:20|83756.8|83731.8|83757.2|83732.2|83759.2|83734.2|83755.6|83730.6|33
1622208270000|2021-05-28 13:24:30|83757.7|83732.7|83758.7|83733.7|83759.8|83734.8|83749.1|83724.1|53
1622208280000|2021-05-28 13:24:40|83758.1|83733.1|83753.9|83728.9|83759.1|83734.1|83752.2|83727.2|43
1622208290000|2021-05-28 13:24:50|83754.3|83729.3|83739.3|83714.3|83754.6|83729.6|83739.1|83714.1|32
1622208300000|2021-05-28 13:25:00|83740.1|83715.1|83729.9|83704.9|83743.3|83718.3|83727.4|83702.4|40
1622208310000|2021-05-28 13:25:10|83732.7|83707.7|83739.3|83714.3|83741.6|83716.6|83732.7|83707.7|36
1622208320000|2021-05-28 13:25:20|83739.7|83714.7|83738.1|83713.1|83742.1|83717.1|83738|83713|32
1622208330000|2021-05-28 13:25:30|83738|83713|83738.9|83713.9|83741.4|83716.4|83737.6|83712.6|29
1622208340000|2021-05-28 13:25:40|83738.4|83713.4|83741.5|83716.5|83742.2|83717.2|83736.6|83711.6|36
1622208350000|2021-05-28 13:25:50|83743.7|83718.7|83744.6|83719.6|83747|83722|83742.8|83717.8|32
1622208360000|2021-05-28 13:26:00|83744.8|83719.8|83737|83712|83745|83720|83735.8|83710.8|36
1622208370000|2021-05-28 13:26:10|83737.4|83712.4|83732.2|83707.2|83737.4|83712.4|83730.3|83705.3|32
1622208380000|2021-05-28 13:26:20|83730.7|83705.7|83736.5|83711.5|83736.5|83711.5|83730.7|83705.7|35
1622208390000|2021-05-28 13:26:30|83736.4|83711.4|83734|83709|83739.8|83714.8|83732.3|83707.3|37
1622208400000|2021-05-28 13:26:40|83732.7|83707.7|83722.2|83697.2|83733.2|83708.2|83721.5|83696.5|36
1622208410000|2021-05-28 13:26:50|83721|83696|83718.1|83693.1|83721.8|83696.8|83711.3|83686.3|35
1622208420000|2021-05-28 13:27:00|83716.9|83691.9|83711|83686|83720.5|83695.5|83709.5|83684.5|32
1622208430000|2021-05-28 13:27:10|83710.8|83685.8|83713.7|83688.7|83714.3|83689.3|83710.2|83685.2|31
1622208440000|2021-05-28 13:27:20|83714.1|83689.1|83712.6|83687.6|83714.2|83689.2|83711.2|83686.2|31
1622208450000|2021-05-28 13:27:30|83712.1|83687.1|83712.5|83687.5|83714.1|83689.1|83710.3|83685.3|27
1622208460000|2021-05-28 13:27:40|83713.1|83688.1|83707.9|83682.9|83715|83690|83706.7|83681.7|34
1622208470000|2021-05-28 13:27:50|83707.8|83682.8|83708.6|83683.6|83711.4|83686.4|83703.7|83678.7|33
1622208480000|2021-05-28 13:28:00|83709.8|83684.8|83714.4|83689.4|83718.4|83693.4|83709.1|83684.1|39
1622208490000|2021-05-28 13:28:10|83713.2|83688.2|83707.1|83682.1|83714.7|83689.7|83707.1|83682.1|39
1622208500000|2021-05-28 13:28:20|83707.7|83682.7|83707.4|83682.4|83707.9|83682.9|83706.2|83681.2|34
1622208510000|2021-05-28 13:28:30|83707|83682|83706.7|83681.7|83707.4|83682.4|83705.9|83680.9|26
1622208520000|2021-05-28 13:28:40|83706.8|83681.8|83704.3|83679.3|83707.8|83682.8|83703.8|83678.8|30
1622208530000|2021-05-28 13:28:50|83703.8|83678.8|83708.3|83683.3|83708.7|83683.7|83703.8|83678.8|34
1622208540000|2021-05-28 13:29:00|83708.7|83683.7|83707.1|83682.1|83708.7|83683.7|83706.6|83681.6|28
1622208550000|2021-05-28 13:29:10|83707.3|83682.3|83707.8|83682.8|83711.3|83686.3|83704.2|83679.2|38
1622208560000|2021-05-28 13:29:20|83708.6|83683.6|83704.7|83679.7|83710|83685|83704.7|83679.7|31
1622208570000|2021-05-28 13:29:30|83705.6|83680.6|83699.6|83674.6|83707.3|83682.3|83699.3|83674.3|30
1622208580000|2021-05-28 13:29:40|83697.3|83672.3|83691|83666|83697.3|83672.3|83688.8|83663.8|41
1622208590000|2021-05-28 13:29:50|83691.4|83666.4|83694.9|83669.9|83694.9|83669.9|83689.6|83664.6|34
1622208600000|2021-05-28 13:30:00|83686.4|83661.4|83667.6|83642.6|83686.4|83661.4|83665.8|83640.8|43
1622208610000|2021-05-28 13:30:10|83667.1|83642.1|83671.7|83646.7|83676|83651|83667.1|83642.1|40
1622208620000|2021-05-28 13:30:20|83670.6|83645.6|83675.7|83650.7|83680.9|83655.9|83669.5|83644.5|39
1622208630000|2021-05-28 13:30:30|83675.3|83650.3|83672.4|83647.4|83676.3|83651.3|83665.9|83640.9|39
1622208640000|2021-05-28 13:30:40|83672.6|83647.6|83678|83653|83679.5|83654.5|83671.6|83646.6|30
1622208650000|2021-05-28 13:30:50|83677.5|83652.5|83683.8|83658.8|83693.5|83668.5|83677.5|83652.5|35
1622208660000|2021-05-28 13:31:00|83682.5|83657.5|83673.7|83648.7|83685.1|83660.1|83672.1|83647.1|38
1622208670000|2021-05-28 13:31:10|83668.9|83643.9|83664.4|83639.4|83670.2|83645.2|83663.5|83638.5|36
1622208680000|2021-05-28 13:31:20|83664.3|83639.3|83646.2|83621.2|83664.5|83639.5|83644.3|83619.3|32
1622208690000|2021-05-28 13:31:30|83646.3|83621.3|83647.9|83622.9|83648|83623|83640.9|83615.9|37
1622208700000|2021-05-28 13:31:40|83647.2|83622.2|83637.7|83612.7|83647.5|83622.5|83636.2|83611.2|39
1622208710000|2021-05-28 13:31:50|83638.4|83613.4|83635.3|83610.3|83643.1|83618.1|83633.9|83608.9|34
1622208720000|2021-05-28 13:32:00|83636.1|83611.1|83619.4|83594.4|83639.6|83614.6|83616.7|83591.7|43
1622208730000|2021-05-28 13:32:10|83618.4|83593.4|83613|83588|83622.8|83597.8|83613|83588|44
1622208740000|2021-05-28 13:32:20|83613.1|83588.1|83616.4|83591.4|83617|83592|83611.1|83586.1|42
1622208750000|2021-05-28 13:32:30|83615.9|83590.9|83603.8|83578.8|83616.8|83591.8|83603.6|83578.6|40
1622208760000|2021-05-28 13:32:40|83603.7|83578.7|83617.3|83592.3|83621.3|83596.3|83596.3|83571.3|42
1622208770000|2021-05-28 13:32:50|83618.7|83593.7|83616.6|83591.6|83623.9|83598.9|83612.1|83587.1|42
1622208780000|2021-05-28 13:33:00|83616|83591|83616.4|83591.4|83617.8|83592.8|83611.9|83586.9|35
1622208790000|2021-05-28 13:33:10|83616|83591|83613.8|83588.8|83618.3|83593.3|83613.7|83588.7|39
1622208800000|2021-05-28 13:33:20|83612.5|83587.5|83611.1|83586.1|83614.4|83589.4|83610|83585|31
1622208810000|2021-05-28 13:33:30|83610.7|83585.7|83611|83586|83612.4|83587.4|83607.8|83582.8|39
1622208820000|2021-05-28 13:33:40|83610.8|83585.8|83613.2|83588.2|83615|83590|83609.6|83584.6|32
1622208830000|2021-05-28 13:33:50|83613.5|83588.5|83611|83586|83614.2|83589.2|83609|83584|27
1622208840000|2021-05-28 13:34:00|83610.6|83585.6|83610.4|83585.4|83614.5|83589.5|83609.3|83584.3|34
1622208850000|2021-05-28 13:34:10|83611|83586|83609.7|83584.7|83613|83588|83609|83584|37
1622208860000|2021-05-28 13:34:20|83603.4|83578.4|83590.6|83565.6|83607.9|83582.9|83588.4|83563.4|42
1622208870000|2021-05-28 13:34:30|83591.1|83566.1|83580.5|83555.5|83595.3|83570.3|83577.9|83552.9|42
1622208880000|2021-05-28 13:34:40|83579.9|83554.9|83578.6|83553.6|83581.7|83556.7|83573|83548|40
1622208890000|2021-05-28 13:34:50|83580.3|83555.3|83567.8|83542.8|83580.6|83555.6|83567.8|83542.8|40
1622208900000|2021-05-28 13:35:00|83568|83543|83579.9|83554.9|83585.5|83560.5|83566|83541|43
1622208910000|2021-05-28 13:35:10|83579|83554|83570.8|83545.8|83584.4|83559.4|83570|83545|40
1622208920000|2021-05-28 13:35:20|83570.7|83545.7|83567.4|83542.4|83572.1|83547.1|83564.9|83539.9|39
1622208930000|2021-05-28 13:35:30|83567.5|83542.5|83559.8|83534.8|83567.5|83542.5|83559.1|83534.1|40
1622208940000|2021-05-28 13:35:40|83560.1|83535.1|83564.1|83539.1|83564.7|83539.7|83558.4|83533.4|39
1622208950000|2021-05-28 13:35:50|83563.8|83538.8|83544.9|83519.9|83563.8|83538.8|83539.8|83514.8|41
1622208960000|2021-05-28 13:36:00|83542.8|83517.8|83548.3|83523.3|83551.3|83526.3|83537.9|83512.9|43
1622208970000|2021-05-28 13:36:10|83548|83523|83531.5|83506.5|83548|83523|83519|83494|43
1622208980000|2021-05-28 13:36:20|83532.3|83507.3|83533.3|83508.3|83536.4|83511.4|83527|83502|43
1622208990000|2021-05-28 13:36:30|83532.5|83507.5|83535.8|83510.8|83543.5|83518.5|83532|83507|41
1622209000000|2021-05-28 13:36:40|83535.7|83510.7|83532.2|83507.2|83539.8|83514.8|83531.4|83506.4|34
1622209010000|2021-05-28 13:36:50|83535.2|83510.2|83539.8|83514.8|83543.4|83518.4|83532.1|83507.1|41
1622209020000|2021-05-28 13:37:00|83540.3|83515.3|83548.1|83523.1|83550.2|83525.2|83539.3|83514.3|37
1622209030000|2021-05-28 13:37:10|83549|83524|83549.1|83524.1|83552|83527|83546.7|83521.7|40
1622209040000|2021-05-28 13:37:20|83549.5|83524.5|83543.6|83518.6|83551.5|83526.5|83537.9|83512.9|39
1622209050000|2021-05-28 13:37:30|83539|83514|83531.6|83506.6|83539|83514|83528.6|83503.6|43
1622209060000|2021-05-28 13:37:40|83533.5|83508.5|83528.8|83503.8|83535.9|83510.9|83527.2|83502.2|41
1622209070000|2021-05-28 13:37:50|83530|83505|83535|83510|83540.2|83515.2|83528.5|83503.5|42
1622209080000|2021-05-28 13:38:00|83533.3|83508.3|83531.8|83506.8|83538|83513|83529.3|83504.3|40
1622209090000|2021-05-28 13:38:10|83532.3|83507.3|83530.8|83505.8|83534.8|83509.8|83530|83505|37
1622209100000|2021-05-28 13:38:20|83530.5|83505.5|83527.3|83502.3|83532.1|83507.1|83527.2|83502.2|36
1622209110000|2021-05-28 13:38:30|83527.4|83502.4|83530.7|83505.7|83530.7|83505.7|83527.4|83502.4|28
1622209120000|2021-05-28 13:38:40|83529.7|83504.7|83533.6|83508.6|83533.8|83508.8|83526.4|83501.4|32
1622209130000|2021-05-28 13:38:50|83533.8|83508.8|83531.4|83506.4|83533.8|83508.8|83527.6|83502.6|29
1622209140000|2021-05-28 13:39:00|83532.8|83507.8|83531.4|83506.4|83534.8|83509.8|83531.2|83506.2|34
1622209150000|2021-05-28 13:39:10|83531.7|83506.7|83531.8|83506.8|83532.1|83507.1|83528.4|83503.4|26
1622209160000|2021-05-28 13:39:20|83531.2|83506.2|83532|83507|83532.2|83507.2|83530.7|83505.7|32
1622209170000|2021-05-28 13:39:30|83532.7|83507.7|83530.3|83505.3|83532.7|83507.7|83530|83505|31
1622209180000|2021-05-28 13:39:40|83530.5|83505.5|83528.4|83503.4|83531.1|83506.1|83527.1|83502.1|33
1622209190000|2021-05-28 13:39:50|83528.6|83503.6|83532.3|83507.3|83534|83509|83528.3|83503.3|34
1622209200000|2021-05-28 13:40:00|83529.9|83504.9|83527.2|83502.2|83531.1|83506.1|83525.3|83500.3|34
1622209210000|2021-05-28 13:40:10|83526.5|83501.5|83525.2|83500.2|83527|83502|83523.5|83498.5|37
1622209220000|2021-05-28 13:40:20|83526|83501|83524.4|83499.4|83527|83502|83522.9|83497.9|32
1622209230000|2021-05-28 13:40:30|83524.8|83499.8|83504.1|83479.1|83524.8|83499.8|83503.9|83478.9|34
1622209240000|2021-05-28 13:40:40|83504.2|83479.2|83489|83464|83504.6|83479.6|83488.7|83463.7|35
1622209250000|2021-05-28 13:40:50|83489.7|83464.7|83495.5|83470.5|83496|83471|83489.7|83464.7|32
1622209260000|2021-05-28 13:41:00|83496|83471|83480.6|83455.6|83496|83471|83479.8|83454.8|38
1622209270000|2021-05-28 13:41:10|83480.3|83455.3|83480.5|83455.5|83482.1|83457.1|83479.1|83454.1|34
1622209280000|2021-05-28 13:41:20|83482|83457|83483.6|83458.6|83486.9|83461.9|83481.3|83456.3|35
1622209290000|2021-05-28 13:41:30|83483.5|83458.5|83484.1|83459.1|83484.2|83459.2|83481.5|83456.5|36
1622209300000|2021-05-28 13:41:40|83483.7|83458.7|83494|83469|83494.3|83469.3|83483.7|83458.7|37
1622209310000|2021-05-28 13:41:50|83493.1|83468.1|83495.1|83470.1|83499.1|83474.1|83492.8|83467.8|41
1622209320000|2021-05-28 13:42:00|83494.3|83469.3|83495.1|83470.1|83500.9|83475.9|83491.3|83466.3|39
1622209330000|2021-05-28 13:42:10|83494.4|83469.4|83488.7|83463.7|83495|83470|83488.6|83463.6|35
1622209340000|2021-05-28 13:42:20|83489|83464|83477.9|83452.9|83489|83464|83477.7|83452.7|35
1622209350000|2021-05-28 13:42:30|83477.8|83452.8|83482.8|83457.8|83483.7|83458.7|83477.3|83452.3|37
1622209360000|2021-05-28 13:42:40|83481.9|83456.9|83489|83464|83489.6|83464.6|83481.7|83456.7|36
1622209370000|2021-05-28 13:42:50|83488.7|83463.7|83475.8|83450.8|83488.8|83463.8|83474.9|83449.9|40
1622209380000|2021-05-28 13:43:00|83476|83451|83476.4|83451.4|83479.1|83454.1|83466.5|83441.5|41
1622209390000|2021-05-28 13:43:10|83476.5|83451.5|83474.9|83449.9|83478.1|83453.1|83474.6|83449.6|28
1622209400000|2021-05-28 13:43:20|83474.7|83449.7|83476.2|83451.2|83480.9|83455.9|83474.2|83449.2|25
1622209410000|2021-05-28 13:43:30|83475.7|83450.7|83489.4|83464.4|83489.4|83464.4|83475.1|83450.1|36
1622209420000|2021-05-28 13:43:40|83488.4|83463.4|83490.8|83465.8|83494.8|83469.8|83484.9|83459.9|40
1622209430000|2021-05-28 13:43:50|83490.1|83465.1|83500.9|83475.9|83500.9|83475.9|83489.3|83464.3|36
1622209440000|2021-05-28 13:44:00|83500.5|83475.5|83507.7|83482.7|83508.5|83483.5|83500.2|83475.2|36
1622209450000|2021-05-28 13:44:10|83507.9|83482.9|83511.5|83486.5|83511.5|83486.5|83506.7|83481.7|34
1622209460000|2021-05-28 13:44:20|83511.4|83486.4|83507.7|83482.7|83511.4|83486.4|83502.5|83477.5|38
1622209470000|2021-05-28 13:44:30|83507.2|83482.2|83508.5|83483.5|83511.6|83486.6|83506.9|83481.9|34
1622209480000|2021-05-28 13:44:40|83508.7|83483.7|83513.5|83488.5|83514.8|83489.8|83507.9|83482.9|42
1622209490000|2021-05-28 13:44:50|83512.3|83487.3|83508.1|83483.1|83513.4|83488.4|83507.9|83482.9|48
1622209500000|2021-05-28 13:45:00|83505.7|83480.7|83503.3|83478.3|83505.7|83480.7|83501.3|83476.3|61
1622209510000|2021-05-28 13:45:10|83503.1|83478.1|83499.5|83474.5|83509|83484|83498.4|83473.4|65
1622209520000|2021-05-28 13:45:20|83498.5|83473.5|83495.3|83470.3|83498.6|83473.6|83489|83464|60
1622209530000|2021-05-28 13:45:30|83494.8|83469.8|83494.6|83469.6|83498.1|83473.1|83490|83465|59
1622209540000|2021-05-28 13:45:40|83494.2|83469.2|83497.5|83472.5|83501.1|83476.1|83490.8|83465.8|61
1622209550000|2021-05-28 13:45:50|83498.3|83473.3|83492.4|83467.4|83498.5|83473.5|83491.9|83466.9|53
1622209560000|2021-05-28 13:46:00|83492.9|83467.9|83495.7|83470.7|83496.9|83471.9|83488.3|83463.3|58
1622209570000|2021-05-28 13:46:10|83495.5|83470.5|83498.7|83473.7|83501.4|83476.4|83495.1|83470.1|57
1622209580000|2021-05-28 13:46:20|83498.5|83473.5|83500.4|83475.4|83501|83476|83494.4|83469.4|55
1622209590000|2021-05-28 13:46:30|83498.5|83473.5|83503.4|83478.4|83505.8|83480.8|83498|83473|34
1622209600000|2021-05-28 13:46:40|83503.6|83478.6|83501.3|83476.3|83505.4|83480.4|83494.6|83469.6|64
1622209610000|2021-05-28 13:46:50|83501.6|83476.6|83506.7|83481.7|83508.2|83483.2|83500.8|83475.8|42
1622209620000|2021-05-28 13:47:00|83506.4|83481.4|83503.5|83478.5|83507.3|83482.3|83496.5|83471.5|62
1622209630000|2021-05-28 13:47:10|83503.3|83478.3|83496.6|83471.6|83505.2|83480.2|83496.6|83471.6|50
1622209640000|2021-05-28 13:47:20|83496.8|83471.8|83501.3|83476.3|83503.7|83478.7|83496.8|83471.8|55
1622209650000|2021-05-28 13:47:30|83501.4|83476.4|83496.7|83471.7|83502.4|83477.4|83495.5|83470.5|53
1622209660000|2021-05-28 13:47:40|83495.1|83470.1|83501.6|83476.6|83501.9|83476.9|83494.3|83469.3|52
1622209670000|2021-05-28 13:47:50|83501.4|83476.4|83499.5|83474.5|83501.9|83476.9|83498.8|83473.8|33
1622209680000|2021-05-28 13:48:00|83499.3|83474.3|83509.7|83484.7|83509.9|83484.9|83498.8|83473.8|48
1622209690000|2021-05-28 13:48:10|83511|83486|83516|83491|83521.7|83496.7|83511|83486|62
1622209700000|2021-05-28 13:48:20|83515.8|83490.8|83519.4|83494.4|83519.4|83494.4|83501.4|83476.4|63
1622209710000|2021-05-28 13:48:30|83519.9|83494.9|83524.3|83499.3|83531.3|83506.3|83518.1|83493.1|70
1622209720000|2021-05-28 13:48:40|83524.6|83499.6|83516.2|83491.2|83524.9|83499.9|83514|83489|59
1622209730000|2021-05-28 13:48:50|83516.5|83491.5|83515.1|83490.1|83517.8|83492.8|83513.2|83488.2|53
1622209740000|2021-05-28 13:49:00|83513.5|83488.5|83521.2|83496.2|83522.1|83497.1|83510.6|83485.6|61
1622209750000|2021-05-28 13:49:10|83524.3|83499.3|83514|83489|83525.2|83500.2|83514|83489|68
1622209760000|2021-05-28 13:49:20|83513.8|83488.8|83506.3|83481.3|83514.3|83489.3|83506|83481|49
1622209770000|2021-05-28 13:49:30|83506.5|83481.5|83507.8|83482.8|83508.6|83483.6|83504|83479|51
1622209780000|2021-05-28 13:49:40|83508.2|83483.2|83507.9|83482.9|83516.6|83491.6|83507.4|83482.4|51
1622209790000|2021-05-28 13:49:50|83508.7|83483.7|83493|83468|83510|83485|83491.6|83466.6|61
1622209800000|2021-05-28 13:50:00|83492.9|83467.9|83489.7|83464.7|83496.6|83471.6|83484|83459|65
1622209810000|2021-05-28 13:50:10|83489.3|83464.3|83491.4|83466.4|83491.5|83466.5|83482.2|83457.2|67
1622209820000|2021-05-28 13:50:20|83492.2|83467.2|83493.4|83468.4|83493.7|83468.7|83485.1|83460.1|63
1622209830000|2021-05-28 13:50:30|83493.3|83468.3|83487.2|83462.2|83496.3|83471.3|83484.6|83459.6|50
1622209840000|2021-05-28 13:50:40|83487.1|83462.1|83486.9|83461.9|83487.8|83462.8|83478.3|83453.3|57
1622209850000|2021-05-28 13:50:50|83485.5|83460.5|83483.3|83458.3|83487|83462|83479.5|83454.5|49
1622209860000|2021-05-28 13:51:00|83481.5|83456.5|83484.8|83459.8|83486|83461|83480.6|83455.6|49
1622209870000|2021-05-28 13:51:10|83484.9|83459.9|83484.3|83459.3|83485.3|83460.3|83479.5|83454.5|42
1622209880000|2021-05-28 13:51:20|83484.6|83459.6|83483.7|83458.7|83489.9|83464.9|83482.8|83457.8|45
1622209890000|2021-05-28 13:51:30|83481.3|83456.3|83484.6|83459.6|83489|83464|83480.1|83455.1|54
1622209900000|2021-05-28 13:51:40|83484.5|83459.5|83481.4|83456.4|83485.5|83460.5|83479.4|83454.4|44
1622209910000|2021-05-28 13:51:50|83481.1|83456.1|83481.2|83456.2|83481.5|83456.5|83479.5|83454.5|25
1622209920000|2021-05-28 13:52:00|83481.3|83456.3|83478.6|83453.6|83482.1|83457.1|83478.6|83453.6|36
1622209930000|2021-05-28 13:52:10|83479.3|83454.3|83481.9|83456.9|83484.9|83459.9|83479.3|83454.3|42
1622209940000|2021-05-28 13:52:20|83483.6|83458.6|83469.2|83444.2|83483.9|83458.9|83468.5|83443.5|42
1622209950000|2021-05-28 13:52:30|83469|83444|83469.2|83444.2|83472.8|83447.8|83464|83439|50
1622209960000|2021-05-28 13:52:40|83469.8|83444.8|83467.9|83442.9|83473.1|83448.1|83466.7|83441.7|56
1622209970000|2021-05-28 13:52:50|83469.3|83444.3|83470.4|83445.4|83470.9|83445.9|83468.7|83443.7|44
1622209980000|2021-05-28 13:53:00|83470.5|83445.5|83473.9|83448.9|83474.8|83449.8|83467.8|83442.8|35
1622209990000|2021-05-28 13:53:10|83471.7|83446.7|83478|83453|83483.5|83458.5|83470|83445|68
1622210000000|2021-05-28 13:53:20|83479.2|83454.2|83487.9|83462.9|83487.9|83462.9|83478|83453|59
1622210010000|2021-05-28 13:53:30|83487.3|83462.3|83481.2|83456.2|83488.9|83463.9|83480.3|83455.3|64
1622210020000|2021-05-28 13:53:40|83481.3|83456.3|83482.8|83457.8|83483.7|83458.7|83480.9|83455.9|52
1622210030000|2021-05-28 13:53:50|83483.3|83458.3|83496.9|83471.9|83499.1|83474.1|83483.3|83458.3|63
1622210040000|2021-05-28 13:54:00|83495.9|83470.9|83488.6|83463.6|83496.3|83471.3|83487|83462|69
1622210050000|2021-05-28 13:54:10|83489.1|83464.1|83491.2|83466.2|83497.3|83472.3|83484.8|83459.8|63
1622210060000|2021-05-28 13:54:20|83492.6|83467.6|83500.2|83475.2|83508.3|83483.3|83490.2|83465.2|70
1622210070000|2021-05-28 13:54:30|83499.9|83474.9|83506.7|83481.7|83509.8|83484.8|83497.8|83472.8|53
1622210080000|2021-05-28 13:54:40|83506.2|83481.2|83502.7|83477.7|83507.9|83482.9|83502.5|83477.5|54
1622210090000|2021-05-28 13:54:50|83503.1|83478.1|83507.5|83482.5|83510.1|83485.1|83502.8|83477.8|53
1622210100000|2021-05-28 13:55:00|83506.5|83481.5|83467.1|83442.1|83506.5|83481.5|83464.5|83439.5|64
1622210110000|2021-05-28 13:55:10|83466.3|83441.3|83468.3|83443.3|83471.6|83446.6|83460.4|83435.4|66
1622210120000|2021-05-28 13:55:20|83468.4|83443.4|83466.8|83441.8|83469.7|83444.7|83458|83433|66
1622210130000|2021-05-28 13:55:30|83466.1|83441.1|83464.1|83439.1|83467.3|83442.3|83463.4|83438.4|52
1622210140000|2021-05-28 13:55:40|83462.6|83437.6|83461.4|83436.4|83464|83439|83458.7|83433.7|58
1622210150000|2021-05-28 13:55:50|83461.6|83436.6|83453.7|83428.7|83461.9|83436.9|83451.7|83426.7|57
1622210160000|2021-05-28 13:56:00|83455.4|83430.4|83440.6|83415.6|83455.4|83430.4|83437.1|83412.1|69
1622210170000|2021-05-28 13:56:10|83439.6|83414.6|83432.6|83407.6|83439.6|83414.6|83432.3|83407.3|49
1622210180000|2021-05-28 13:56:20|83432.9|83407.9|83430.3|83405.3|83433|83408|83429.4|83404.4|55
1622210190000|2021-05-28 13:56:30|83429.3|83404.3|83436|83411|83440.2|83415.2|83429.2|83404.2|66
1622210200000|2021-05-28 13:56:40|83436.8|83411.8|83439|83414|83439.2|83414.2|83434.3|83409.3|55
1622210210000|2021-05-28 13:56:50|83438|83413|83440.6|83415.6|83443.9|83418.9|83436.6|83411.6|49
1622210220000|2021-05-28 13:57:00|83439|83414|83441.3|83416.3|83443.6|83418.6|83434.3|83409.3|60
1622210230000|2021-05-28 13:57:10|83440.3|83415.3|83437.7|83412.7|83442.7|83417.7|83432.9|83407.9|58
1622210240000|2021-05-28 13:57:20|83437.5|83412.5|83436.9|83411.9|83438.8|83413.8|83433.7|83408.7|45
1622210250000|2021-05-28 13:57:30|83436.7|83411.7|83438.7|83413.7|83438.8|83413.8|83436.2|83411.2|28
1622210260000|2021-05-28 13:57:40|83438.6|83413.6|83436.6|83411.6|83438.7|83413.7|83436.6|83411.6|37
1622210270000|2021-05-28 13:57:50|83436.7|83411.7|83435.5|83410.5|83437.5|83412.5|83429.5|83404.5|48
1622210280000|2021-05-28 13:58:00|83435.6|83410.6|83436|83411|83436.8|83411.8|83435.2|83410.2|42
1622210290000|2021-05-28 13:58:10|83435.7|83410.7|83434.5|83409.5|83437.6|83412.6|83429.5|83404.5|50
1622210300000|2021-05-28 13:58:20|83435.4|83410.4|83433|83408|83437|83412|83432.6|83407.6|48
1622210310000|2021-05-28 13:58:30|83434.2|83409.2|83442|83417|83442|83417|83433.6|83408.6|50
1622210320000|2021-05-28 13:58:40|83443|83418|83450|83425|83451.1|83426.1|83438.7|83413.7|62
1622210330000|2021-05-28 13:58:50|83450.2|83425.2|83452.2|83427.2|83453.2|83428.2|83447.8|83422.8|63
1622210340000|2021-05-28 13:59:00|83452.6|83427.6|83448.6|83423.6|83456.6|83431.6|83448.4|83423.4|58
1622210350000|2021-05-28 13:59:10|83448.2|83423.2|83451.5|83426.5|83451.5|83426.5|83445.9|83420.9|49
1622210360000|2021-05-28 13:59:20|83451.3|83426.3|83449.7|83424.7|83453.3|83428.3|83447.9|83422.9|51
1622210370000|2021-05-28 13:59:30|83449.6|83424.6|83452.6|83427.6|83453.8|83428.8|83447.2|83422.2|44
1622210380000|2021-05-28 13:59:40|83452.8|83427.8|83454.1|83429.1|83454.5|83429.5|83450.9|83425.9|43
1622210390000|2021-05-28 13:59:50|83453.1|83428.1|83451.9|83426.9|83455.3|83430.3|83447.5|83422.5|57
1622210400000|2021-05-28 14:00:00|83452.4|83427.4|83445|83420|83457.9|83432.9|83440.5|83415.5|62
1622210410000|2021-05-28 14:00:10|83443.5|83418.5|83445.4|83420.4|83446.4|83421.4|83439.1|83414.1|48
1622210420000|2021-05-28 14:00:20|83444.2|83419.2|83442.5|83417.5|83445.9|83420.9|83440.3|83415.3|60
1622210430000|2021-05-28 14:00:30|83444|83419|83434.8|83409.8|83449.1|83424.1|83431.6|83406.6|64
1622210440000|2021-05-28 14:00:40|83434.7|83409.7|83441.3|83416.3|83444.1|83419.1|83429.9|83404.9|65
1622210450000|2021-05-28 14:00:50|83440.7|83415.7|83438.3|83413.3|83441.1|83416.1|83433.4|83408.4|61
1622210460000|2021-05-28 14:01:00|83437.9|83412.9|83432.4|83407.4|83444.1|83419.1|83432.1|83407.1|59
1622210470000|2021-05-28 14:01:10|83431.5|83406.5|83435.3|83410.3|83435.8|83410.8|83429.5|83404.5|53
1622210480000|2021-05-28 14:01:20|83434.6|83409.6|83435.9|83410.9|83436.9|83411.9|83429.6|83404.6|49
1622210490000|2021-05-28 14:01:30|83435.8|83410.8|83432.9|83407.9|83439.1|83414.1|83432.3|83407.3|40
1622210500000|2021-05-28 14:01:40|83434.9|83409.9|83435.6|83410.6|83435.8|83410.8|83433.3|83408.3|28
1622210510000|2021-05-28 14:01:50|83435.5|83410.5|83432.2|83407.2|83435.5|83410.5|83430.8|83405.8|46
1622210520000|2021-05-28 14:02:00|83431.3|83406.3|83425.8|83400.8|83434.6|83409.6|83425.8|83400.8|58
1622210530000|2021-05-28 14:02:10|83426.5|83401.5|83421.7|83396.7|83426.9|83401.9|83418.2|83393.2|55
1622210540000|2021-05-28 14:02:20|83420.2|83395.2|83419.9|83394.9|83423.5|83398.5|83418|83393|61
1622210550000|2021-05-28 14:02:30|83419.3|83394.3|83413.6|83388.6|83419.3|83394.3|83408.7|83383.7|60
1622210560000|2021-05-28 14:02:40|83413.7|83388.7|83417.6|83392.6|83418.4|83393.4|83411.8|83386.8|57
1622210570000|2021-05-28 14:02:50|83417.7|83392.7|83417.4|83392.4|83418.4|83393.4|83415.8|83390.8|49
1622210580000|2021-05-28 14:03:00|83417.7|83392.7|83412.4|83387.4|83419.1|83394.1|83407.6|83382.6|56
1622210590000|2021-05-28 14:03:10|83412.5|83387.5|83412.2|83387.2|83417.5|83392.5|83410|83385|62
1622210600000|2021-05-28 14:03:20|83411.8|83386.8|83410|83385|83414|83389|83410|83385|53
1622210610000|2021-05-28 14:03:30|83409.7|83384.7|83414.4|83389.4|83414.5|83389.5|83405.4|83380.4|48
1622210620000|2021-05-28 14:03:40|83414.5|83389.5|83418.1|83393.1|83421.5|83396.5|83410.7|83385.7|52
1622210630000|2021-05-28 14:03:50|83418|83393|83409.5|83384.5|83421.4|83396.4|83409|83384|63
1622210640000|2021-05-28 14:04:00|83410.3|83385.3|83409.1|83384.1|83410.3|83385.3|83405.5|83380.5|43
1622210650000|2021-05-28 14:04:10|83409|83384|83406.4|83381.4|83409.3|83384.3|83406.4|83381.4|29
1622210660000|2021-05-28 14:04:20|83406.7|83381.7|83400.7|83375.7|83411.3|83386.3|83400.7|83375.7|52
1622210670000|2021-05-28 14:04:30|83400.1|83375.1|83410.7|83385.7|83410.7|83385.7|83400.1|83375.1|48
1622210680000|2021-05-28 14:04:40|83411.1|83386.1|83412.2|83387.2|83412.6|83387.6|83409.5|83384.5|42
1622210690000|2021-05-28 14:04:50|83411.6|83386.6|83419|83394|83420.7|83395.7|83411.4|83386.4|49
1622210700000|2021-05-28 14:05:00|83417.9|83392.9|83409.3|83384.3|83419.7|83394.7|83408|83383|64
1622210710000|2021-05-28 14:05:10|83409.1|83384.1|83408|83383|83409.1|83384.1|83405.9|83380.9|46
1622210720000|2021-05-28 14:05:20|83409.9|83384.9|83409.2|83384.2|83410.9|83385.9|83409.1|83384.1|38
1622210730000|2021-05-28 14:05:30|83409.3|83384.3|83420.8|83395.8|83420.8|83395.8|83409.3|83384.3|54
1622210740000|2021-05-28 14:05:40|83421.2|83396.2|83427.2|83402.2|83427.2|83402.2|83421.2|83396.2|54
1622210750000|2021-05-28 14:05:50|83426.9|83401.9|83424.8|83399.8|83431.3|83406.3|83424.8|83399.8|56
1622210760000|2021-05-28 14:06:00|83425.7|83400.7|83419.7|83394.7|83431.2|83406.2|83417|83392|68
1622210770000|2021-05-28 14:06:10|83420|83395|83425.9|83400.9|83432.6|83407.6|83417.9|83392.9|57
1622210780000|2021-05-28 14:06:20|83426.1|83401.1|83423.5|83398.5|83426.7|83401.7|83422.6|83397.6|48
1622210790000|2021-05-28 14:06:30|83422.7|83397.7|83429|83404|83429.2|83404.2|83421.1|83396.1|48
1622210800000|2021-05-28 14:06:40|83428.3|83403.3|83436.2|83411.2|83440|83415|83428.1|83403.1|57
1622210810000|2021-05-28 14:06:50|83435.9|83410.9|83433.1|83408.1|83438.9|83413.9|83431.6|83406.6|61
1622210820000|2021-05-28 14:07:00|83432.5|83407.5|83420.9|83395.9|83438.6|83413.6|83420.8|83395.8|53
1622210830000|2021-05-28 14:07:10|83421.5|83396.5|83427.2|83402.2|83431.1|83406.1|83419.4|83394.4|49
1622210840000|2021-05-28 14:07:20|83431.6|83406.6|83424.8|83399.8|83434.1|83409.1|83423.6|83398.6|54
1622210850000|2021-05-28 14:07:30|83425.1|83400.1|83425.7|83400.7|83426.9|83401.9|83423.9|83398.9|58
1622210860000|2021-05-28 14:07:40|83425.4|83400.4|83435.4|83410.4|83437.1|83412.1|83423.9|83398.9|43
1622210870000|2021-05-28 14:07:50|83435.7|83410.7|83427.9|83402.9|83436.6|83411.6|83427.8|83402.8|33
1622210880000|2021-05-28 14:08:00|83427.8|83402.8|83437|83412|83437.4|83412.4|83426.9|83401.9|43
1622210890000|2021-05-28 14:08:10|83436.4|83411.4|83436.2|83411.2|83445.7|83420.7|83436.1|83411.1|51
1622210900000|2021-05-28 14:08:20|83436.8|83411.8|83439.6|83414.6|83440.9|83415.9|83432.9|83407.9|55
1622210910000|2021-05-28 14:08:30|83439.5|83414.5|83440|83415|83442|83417|83434|83409|53
1622210920000|2021-05-28 14:08:40|83439.6|83414.6|83432.6|83407.6|83441|83416|83430.8|83405.8|57
1622210930000|2021-05-28 14:08:50|83433.5|83408.5|83417|83392|83433.5|83408.5|83417|83392|69
1622210940000|2021-05-28 14:09:00|83420.8|83395.8|83420.8|83395.8|83428.7|83403.7|83418|83393|68
1622210950000|2021-05-28 14:09:10|83420.7|83395.7|83414.9|83389.9|83421.8|83396.8|83410.9|83385.9|57
1622210960000|2021-05-28 14:09:20|83416.2|83391.2|83410|83385|83420.7|83395.7|83408.7|83383.7|57
1622210970000|2021-05-28 14:09:30|83409.3|83384.3|83415.3|83390.3|83418.7|83393.7|83409|83384|47
1622210980000|2021-05-28 14:09:40|83419|83394|83425.1|83400.1|83425.1|83400.1|83415.5|83390.5|54
1622210990000|2021-05-28 14:09:50|83425.7|83400.7|83422.4|83397.4|83426.1|83401.1|83421.6|83396.6|53
1622211000000|2021-05-28 14:10:00|83421.5|83396.5|83410.8|83385.8|83421.5|83396.5|83410.8|83385.8|58
1622211010000|2021-05-28 14:10:10|83412|83387|83419.2|83394.2|83424.2|83399.2|83411.2|83386.2|58
1622211020000|2021-05-28 14:10:20|83420.3|83395.3|83422.8|83397.8|83424.6|83399.6|83416.9|83391.9|50
1622211030000|2021-05-28 14:10:30|83422|83397|83417.1|83392.1|83423.3|83398.3|83413.8|83388.8|49
1622211040000|2021-05-28 14:10:40|83417.3|83392.3|83416.4|83391.4|83417.9|83392.9|83409.9|83384.9|46
1622211050000|2021-05-28 14:10:50|83416.3|83391.3|83416.6|83391.6|83422.1|83397.1|83413.8|83388.8|47
1622211060000|2021-05-28 14:11:00|83416.1|83391.1|83408.7|83383.7|83416.1|83391.1|83408.7|83383.7|44
1622211070000|2021-05-28 14:11:10|83408.1|83383.1|83403.7|83378.7|83409|83384|83396.3|83371.3|50
1622211080000|2021-05-28 14:11:20|83403.6|83378.6|83405.2|83380.2|83409.7|83384.7|83402.5|83377.5|62
1622211090000|2021-05-28 14:11:30|83405|83380|83400.4|83375.4|83406.6|83381.6|83397|83372|49
1622211100000|2021-05-28 14:11:40|83400.2|83375.2|83409.6|83384.6|83411.1|83386.1|83397.9|83372.9|53
1622211110000|2021-05-28 14:11:50|83409.5|83384.5|83409.9|83384.9|83412.4|83387.4|83404.9|83379.9|54
1622211120000|2021-05-28 14:12:00|83410.7|83385.7|83411.3|83386.3|83414.4|83389.4|83406.9|83381.9|59
1622211130000|2021-05-28 14:12:10|83412.9|83387.9|83402.4|83377.4|83412.9|83387.9|83402.4|83377.4|57
1622211140000|2021-05-28 14:12:20|83402|83377|83411.1|83386.1|83411.8|83386.8|83401.1|83376.1|32
1622211150000|2021-05-28 14:12:30|83410.6|83385.6|83416.7|83391.7|83421.8|83396.8|83409.3|83384.3|54
1622211160000|2021-05-28 14:12:40|83418.1|83393.1|83415.7|83390.7|83421.8|83396.8|83407.5|83382.5|59
1622211170000|2021-05-28 14:12:50|83413.4|83388.4|83421.4|83396.4|83422.6|83397.6|83413|83388|53
1622211180000|2021-05-28 14:13:00|83421.9|83396.9|83421.3|83396.3|83422.8|83397.8|83415.5|83390.5|51
1622211190000|2021-05-28 14:13:10|83422.5|83397.5|83422.9|83397.9|83424|83399|83419.9|83394.9|38
1622211200000|2021-05-28 14:13:20|83423.4|83398.4|83438.3|83413.3|83438.3|83413.3|83422.4|83397.4|46
1622211210000|2021-05-28 14:13:30|83438.2|83413.2|83433.4|83408.4|83438.5|83413.5|83433.4|83408.4|43
1622211220000|2021-05-28 14:13:40|83433.3|83408.3|83441.6|83416.6|83443|83418|83430.7|83405.7|54
1622211230000|2021-05-28 14:13:50|83443|83418|83448.3|83423.3|83449.5|83424.5|83439.1|83414.1|56
1622211240000|2021-05-28 14:14:00|83448.6|83423.6|83448.9|83423.9|83450.9|83425.9|83445.8|83420.8|56
1622211250000|2021-05-28 14:14:10|83449.1|83424.1|83459.3|83434.3|83460.5|83435.5|83448.3|83423.3|59
1622211260000|2021-05-28 14:14:20|83459.2|83434.2|83460.6|83435.6|83460.6|83435.6|83447.9|83422.9|61
1622211270000|2021-05-28 14:14:30|83460.3|83435.3|83450.6|83425.6|83460.3|83435.3|83447.6|83422.6|55
1622211280000|2021-05-28 14:14:40|83452|83427|83464.4|83439.4|83464.4|83439.4|83448.5|83423.5|42
1622211290000|2021-05-28 14:14:50|83465.1|83440.1|83468.4|83443.4|83471|83446|83461.4|83436.4|61
1622211300000|2021-05-28 14:15:00|83468.3|83443.3|83464.7|83439.7|83469.2|83444.2|83463.2|83438.2|48
1622211310000|2021-05-28 14:15:10|83465|83440|83469.8|83444.8|83472.9|83447.9|83465|83440|53
1622211320000|2021-05-28 14:15:20|83469.2|83444.2|83475.1|83450.1|83477.2|83452.2|83467.3|83442.3|45
1622211330000|2021-05-28 14:15:30|83473.9|83448.9|83483.1|83458.1|83486|83461|83468.3|83443.3|55
1622211340000|2021-05-28 14:15:40|83483.3|83458.3|83490.7|83465.7|83495|83470|83481.6|83456.6|65
1622211350000|2021-05-28 14:15:50|83490.2|83465.2|83484.3|83459.3|83490.2|83465.2|83482.7|83457.7|57
1622211360000|2021-05-28 14:16:00|83485.2|83460.2|83476.9|83451.9|83486.1|83461.1|83475.7|83450.7|59
1622211370000|2021-05-28 14:16:10|83478.4|83453.4|83484.6|83459.6|83485.3|83460.3|83477.5|83452.5|54
1622211380000|2021-05-28 14:16:20|83485.4|83460.4|83498.4|83473.4|83498.4|83473.4|83484.5|83459.5|47
1622211390000|2021-05-28 14:16:30|83498|83473|83499.1|83474.1|83500|83475|83493.3|83468.3|63
1622211400000|2021-05-28 14:16:40|83499.9|83474.9|83506.8|83481.8|83509.2|83484.2|83499.4|83474.4|53
1622211410000|2021-05-28 14:16:50|83506.9|83481.9|83502.4|83477.4|83506.9|83481.9|83502.4|83477.4|59
1622211420000|2021-05-28 14:17:00|83503.5|83478.5|83495.7|83470.7|83505.2|83480.2|83493.7|83468.7|55
1622211430000|2021-05-28 14:17:10|83495.8|83470.8|83486.2|83461.2|83496|83471|83485.9|83460.9|45
1622211440000|2021-05-28 14:17:20|83486.6|83461.6|83489.6|83464.6|83490.7|83465.7|83486.5|83461.5|42
1622211450000|2021-05-28 14:17:30|83488.4|83463.4|83493.8|83468.8|83497.1|83472.1|83487.9|83462.9|56
1622211460000|2021-05-28 14:17:40|83494.5|83469.5|83513.7|83488.7|83513.7|83488.7|83494.5|83469.5|62
1622211470000|2021-05-28 14:17:50|83512.3|83487.3|83519|83494|83519|83494|83512|83487|54
1622211480000|2021-05-28 14:18:00|83518.5|83493.5|83514.6|83489.6|83521.1|83496.1|83513.1|83488.1|54
1622211490000|2021-05-28 14:18:10|83515.1|83490.1|83502.7|83477.7|83515.1|83490.1|83502.7|83477.7|47
1622211500000|2021-05-28 14:18:20|83502.4|83477.4|83511.3|83486.3|83511.8|83486.8|83502.4|83477.4|52
1622211510000|2021-05-28 14:18:30|83511|83486|83516.5|83491.5|83517.2|83492.2|83510.5|83485.5|46
1622211520000|2021-05-28 14:18:40|83516.8|83491.8|83518.8|83493.8|83522.2|83497.2|83512|83487|53
1622211530000|2021-05-28 14:18:50|83519|83494|83539.5|83514.5|83541.9|83516.9|83519|83494|52
1622211540000|2021-05-28 14:19:00|83539.7|83514.7|83544.1|83519.1|83547.5|83522.5|83539.4|83514.4|54
1622211550000|2021-05-28 14:19:10|83544.8|83519.8|83550.5|83525.5|83553.8|83528.8|83543.5|83518.5|40
1622211560000|2021-05-28 14:19:20|83550.3|83525.3|83557.9|83532.9|83558|83533|83550.3|83525.3|45
1622211570000|2021-05-28 14:19:30|83557.6|83532.6|83560|83535|83560.4|83535.4|83538.1|83513.1|62
1622211580000|2021-05-28 14:19:40|83561|83536|83569.1|83544.1|83573.5|83548.5|83561|83536|53
1622211590000|2021-05-28 14:19:50|83569.7|83544.7|83576|83551|83578.5|83553.5|83569|83544|46
1622211600000|2021-05-28 14:20:00|83575.9|83550.9|83570.8|83545.8|83576.6|83551.6|83569.4|83544.4|59
1622211610000|2021-05-28 14:20:10|83570.7|83545.7|83579.8|83554.8|83580.1|83555.1|83568.6|83543.6|56
1622211620000|2021-05-28 14:20:20|83579.7|83554.7|83579.7|83554.7|83587.6|83562.6|83579.5|83554.5|50
1622211630000|2021-05-28 14:20:30|83579.4|83554.4|83576.1|83551.1|83579.4|83554.4|83557.9|83532.9|58
1622211640000|2021-05-28 14:20:40|83576|83551|83578.1|83553.1|83586.2|83561.2|83572.2|83547.2|61
1622211650000|2021-05-28 14:20:50|83577.6|83552.6|83579.1|83554.1|83590.2|83565.2|83575.8|83550.8|57
1622211660000|2021-05-28 14:21:00|83579.5|83554.5|83585.1|83560.1|83588.1|83563.1|83575.9|83550.9|62
1622211670000|2021-05-28 14:21:10|83584.8|83559.8|83585.3|83560.3|83589.5|83564.5|83584.5|83559.5|52
1622211680000|2021-05-28 14:21:20|83585|83560|83594.2|83569.2|83594.3|83569.3|83584.6|83559.6|43
1622211690000|2021-05-28 14:21:30|83593.5|83568.5|83606.6|83581.6|83607.9|83582.9|83593.4|83568.4|45
1622211700000|2021-05-28 14:21:40|83605.4|83580.4|83576.6|83551.6|83608.8|83583.8|83576.6|83551.6|54
1622211710000|2021-05-28 14:21:50|83577|83552|83590.7|83565.7|83593.3|83568.3|83574.9|83549.9|47
1622211720000|2021-05-28 14:22:00|83590.3|83565.3|83590.9|83565.9|83594.6|83569.6|83589.8|83564.8|35
1622211730000|2021-05-28 14:22:10|83584.9|83559.9|83580.4|83555.4|83584.9|83559.9|83560.2|83535.2|55
1622211740000|2021-05-28 14:22:20|83580.5|83555.5|83596.7|83571.7|83600.6|83575.6|83580.5|83555.5|51
1622211750000|2021-05-28 14:22:30|83596.6|83571.6|83593.7|83568.7|83598.1|83573.1|83588.1|83563.1|53
1622211760000|2021-05-28 14:22:40|83593.9|83568.9|83610|83585|83612.1|83587.1|83593.7|83568.7|47
1622211770000|2021-05-28 14:22:50|83610.9|83585.9|83609.5|83584.5|83611.2|83586.2|83605.1|83580.1|43
1622211780000|2021-05-28 14:23:00|83609.1|83584.1|83604.1|83579.1|83609.1|83584.1|83602.9|83577.9|48
1622211790000|2021-05-28 14:23:10|83604|83579|83607.6|83582.6|83608|83583|83603.2|83578.2|31
1622211800000|2021-05-28 14:23:20|83608.4|83583.4|83609.7|83584.7|83610.8|83585.8|83607.2|83582.2|31
1622211810000|2021-05-28 14:23:30|83610|83585|83578.1|83553.1|83610.1|83585.1|83574.1|83549.1|56
1622211820000|2021-05-28 14:23:40|83578.3|83553.3|83580.3|83555.3|83581.2|83556.2|83577.2|83552.2|34
1622211830000|2021-05-28 14:23:50|83580.5|83555.5|83581.6|83556.6|83585.1|83560.1|83579.2|83554.2|34
1622211840000|2021-05-28 14:24:00|83581.8|83556.8|83574.2|83549.2|83585.4|83560.4|83561|83534.2|54
1622211850000|2021-05-28 14:24:10|83574.7|83549.7|83592.5|83567.5|83594.7|83569.7|83573.8|83548.8|51
1622211860000|2021-05-28 14:24:20|83591.7|83566.7|83601.9|83576.9|83603.5|83578.5|83591.7|83566.7|54
1622211870000|2021-05-28 14:24:30|83601.7|83576.7|83615|83590|83615|83590|83600.3|83575.3|48
1622211880000|2021-05-28 14:24:40|83614.8|83589.8|83619.6|83594.6|83620.8|83595.8|83613.1|83588.1|39
1622211890000|2021-05-28 14:24:50|83620.1|83595.1|83612.1|83587.1|83620.4|83595.4|83608.2|83583.2|49
1622211900000|2021-05-28 14:25:00|83611.8|83586.8|83610.4|83585.4|83612.1|83587.1|83606.5|83581.5|59
1622211910000|2021-05-28 14:25:10|83610.5|83585.5|83619.6|83594.6|83621|83596|83609.3|83584.3|53
1622211920000|2021-05-28 14:25:20|83620.1|83595.1|83618.5|83593.5|83620.2|83595.2|83618.3|83593.3|38
1622211930000|2021-05-28 14:25:30|83619.8|83594.8|83622.4|83597.4|83622.4|83597.4|83618.9|83593.9|40
1622211940000|2021-05-28 14:25:40|83621.2|83596.2|83637.7|83612.7|83643.9|83618.9|83621.2|83596.2|60
1622211950000|2021-05-28 14:25:50|83638.7|83613.7|83643.7|83618.7|83645.5|83620.5|83637.9|83612.9|39
1622211960000|2021-05-28 14:26:00|83643.8|83618.8|83652.1|83627.1|83657.2|83632.2|83643.7|83618.7|44
1622211970000|2021-05-28 14:26:10|83651.1|83626.1|83649.7|83624.7|83655.9|83630.9|83648.5|83623.5|50
1622211980000|2021-05-28 14:26:20|83649.8|83624.8|83643.6|83618.6|83649.8|83624.8|83640.7|83615.7|36
1622211990000|2021-05-28 14:26:30|83644.1|83619.1|83645.7|83620.7|83648.3|83623.3|83640.6|83615.6|48
1622212000000|2021-05-28 14:26:40|83646.9|83621.9|83650.2|83625.2|83650.6|83625.6|83642.8|83617.8|50
1622212010000|2021-05-28 14:26:50|83651.2|83626.2|83651.5|83626.5|83653|83628|83649.5|83624.5|45
1622212020000|2021-05-28 14:27:00|83651.6|83626.6|83656.4|83631.4|83661.7|83636.7|83651.6|83626.6|54
1622212030000|2021-05-28 14:27:10|83655.2|83630.2|83621.5|83596.5|83655.3|83630.3|83621.5|83588.7|49
1622212040000|2021-05-28 14:27:20|83624.3|83599.3|83629.4|83604.4|83642.7|83617.7|83623.7|83598.7|70
1622212050000|2021-05-28 14:27:30|83631|83606|83620.5|83595.5|83631|83606|83620.5|83595.5|51
1622212060000|2021-05-28 14:27:40|83620.7|83595.7|83614.4|83589.4|83620.7|83595.7|83611.9|83586.9|51
1622212070000|2021-05-28 14:27:50|83614.5|83589.5|83607|83582|83616.1|83591.1|83605.4|83580.4|59
1622212080000|2021-05-28 14:28:00|83607.1|83582.1|83604.2|83579.2|83607.1|83582.1|83596.1|83571.1|60
1622212090000|2021-05-28 14:28:10|83604.3|83579.3|83603.8|83578.8|83606|83581|83603.2|83578.2|39
1622212100000|2021-05-28 14:28:20|83603.5|83578.5|83600.8|83575.8|83603.6|83578.6|83598.2|83573.2|46
1622212110000|2021-05-28 14:28:30|83601.1|83576.1|83603|83578|83604.6|83579.6|83599|83574|36
1622212120000|2021-05-28 14:28:40|83602.2|83577.2|83607.5|83582.5|83608.7|83583.7|83601.7|83576.7|44
1622212130000|2021-05-28 14:28:50|83607.4|83582.4|83605.2|83580.2|83607.6|83582.6|83594.9|83569.9|55
1622212140000|2021-05-28 14:29:00|83604.3|83579.3|83605.9|83580.9|83608.6|83583.6|83604.2|83579.2|57
1622212150000|2021-05-28 14:29:10|83605.7|83580.7|83594.1|83569.1|83611.7|83586.7|83593.7|83568.7|46
1622212160000|2021-05-28 14:29:20|83594|83569|83588.3|83563.3|83594|83569|83585.8|83560.8|43
1622212170000|2021-05-28 14:29:30|83587.7|83562.7|83587.7|83562.7|83593.1|83568.1|83587.6|83562.6|47
1622212180000|2021-05-28 14:29:40|83590.2|83565.2|83589.9|83564.9|83592.7|83567.7|83586.1|83561.1|50
1622212190000|2021-05-28 14:29:50|83590.1|83565.1|83585.9|83560.9|83590.5|83565.5|83584.6|83559.6|32
1622212200000|2021-05-28 14:30:00|83586.8|83561.8|83569|83544|83587.3|83562.3|83568.1|83543.1|65
1622212210000|2021-05-28 14:30:10|83569.4|83544.4|83581.3|83556.3|83583.8|83558.8|83568.5|83543.5|50
1622212220000|2021-05-28 14:30:20|83582.6|83557.6|83579.5|83554.5|83586.3|83561.3|83577.3|83552.3|55
1622212230000|2021-05-28 14:30:30|83579|83554|83579.3|83554.3|83580|83555|83577.9|83552.9|33
1622212240000|2021-05-28 14:30:40|83579.8|83554.8|83578.8|83553.8|83581.3|83556.3|83573.8|83548.8|43
1622212250000|2021-05-28 14:30:50|83579.1|83554.1|83611.6|83586.6|83615.4|83590.4|83577.9|83552.9|68
1622212260000|2021-05-28 14:31:00|83608.2|83583.2|83597.5|83572.5|83608.2|83583.2|83597.4|83572.4|57
1622212270000|2021-05-28 14:31:10|83597.8|83572.8|83587.6|83562.6|83599.7|83574.7|83580.3|83555.3|65
1622212280000|2021-05-28 14:31:20|83587.8|83562.8|83599.4|83574.4|83600.6|83575.6|83587.4|83562.4|59
1622212290000|2021-05-28 14:31:30|83599.5|83574.5|83603|83578|83606|83581|83599.4|83574.4|48
1622212300000|2021-05-28 14:31:40|83603.1|83578.1|83619.2|83594.2|83629.9|83604.9|83602.3|83577.3|55
1622212310000|2021-05-28 14:31:50|83620.2|83595.2|83619.7|83594.7|83623.3|83598.3|83617.6|83592.6|49
1622212320000|2021-05-28 14:32:00|83620.7|83595.7|83618.6|83593.6|83626.6|83601.6|83617.2|83592.2|68
1622212330000|2021-05-28 14:32:10|83616|83591|83609.4|83584.4|83617.1|83592.1|83601.4|83576.4|68
1622212340000|2021-05-28 14:32:20|83608.3|83583.3|83600|83575|83608.3|83583.3|83598.8|83573.8|52
1622212350000|2021-05-28 14:32:30|83599.5|83574.5|83591|83566|83599.5|83574.5|83589.1|83564.1|45
1622212360000|2021-05-28 14:32:40|83591.1|83566.1|83587.7|83562.7|83593.2|83568.2|83587|83562|55
1622212370000|2021-05-28 14:32:50|83587.8|83562.8|83591.5|83566.5|83592.1|83567.1|83586.2|83561.2|46
1622212380000|2021-05-28 14:33:00|83591.7|83566.7|83590|83565|83592.5|83567.5|83589.1|83564.1|35
1622212390000|2021-05-28 14:33:10|83589.9|83564.9|83595.8|83570.8|83597.9|83572.9|83589.7|83564.7|51
1622212400000|2021-05-28 14:33:20|83597.6|83572.6|83590.7|83565.7|83597.6|83572.6|83585.8|83560.8|51
1622212410000|2021-05-28 14:33:30|83590.5|83565.5|83578.2|83553.2|83591.3|83566.3|83576.2|83551.2|48
1622212420000|2021-05-28 14:33:40|83576.9|83551.9|83568.6|83543.6|83576.9|83551.9|83568.5|83543.5|57
1622212430000|2021-05-28 14:33:50|83568.2|83543.2|83576.6|83551.6|83576.8|83551.8|83564.9|83539.9|60
1622212440000|2021-05-28 14:34:00|83575.5|83550.5|83574.5|83549.5|83583|83558|83574.1|83549.1|55
1622212450000|2021-05-28 14:34:10|83574.6|83549.6|83544.2|83519.2|83574.6|83549.6|83539.3|83514.3|58
1622212460000|2021-05-28 14:34:20|83543.2|83518.2|83541.1|83516.1|83546.1|83521.1|83538.1|83513.1|66
1622212470000|2021-05-28 14:34:30|83541.5|83516.5|83533.4|83508.4|83541.6|83516.6|83530.2|83505.2|58
1622212480000|2021-05-28 14:34:40|83531.8|83506.8|83511|83486|83532.9|83507.9|83511|83486|74
1622212490000|2021-05-28 14:34:50|83511.7|83486.7|83500|83475|83516.3|83491.3|83498.6|83473.6|72
1622212500000|2021-05-28 14:35:00|83500.8|83475.8|83505.3|83480.3|83519.6|83494.6|83495.9|83470.9|78
1622212510000|2021-05-28 14:35:10|83503.7|83478.7|83518.1|83493.1|83519.5|83494.5|83503.7|83478.7|77
1622212520000|2021-05-28 14:35:20|83518.8|83493.8|83518|83493|83519.7|83494.7|83513.1|83488.1|60
1622212530000|2021-05-28 14:35:30|83517.6|83492.6|83518.4|83493.4|83521.8|83496.8|83512.3|83487.3|64
1622212540000|2021-05-28 14:35:40|83518.2|83493.2|83522.4|83497.4|83523.4|83498.4|83518.2|83493.2|50
1622212550000|2021-05-28 14:35:50|83522.3|83497.3|83513.3|83488.3|83522.5|83497.5|83509.8|83484.8|51
1622212560000|2021-05-28 14:36:00|83517.5|83492.5|83523.7|83498.7|83523.7|83498.7|83514.6|83489.6|57
1622212570000|2021-05-28 14:36:10|83523.6|83498.6|83543.3|83518.3|83543.3|83518.3|83522.6|83497.6|42
1622212580000|2021-05-28 14:36:20|83542.8|83517.8|83546.7|83521.7|83549.6|83524.6|83540.1|83515.1|53
1622212590000|2021-05-28 14:36:30|83546.3|83521.3|83543.7|83518.7|83547.2|83522.2|83541.7|83516.7|40
1622212600000|2021-05-28 14:36:40|83543.3|83518.3|83544.5|83519.5|83547.5|83522.5|83542.1|83517.1|50
1622212610000|2021-05-28 14:36:50|83544.4|83519.4|83543.7|83518.7|83545.6|83520.6|83541|83516|53
1622212620000|2021-05-28 14:37:00|83543.5|83518.5|83544.2|83519.2|83545.2|83520.2|83539.9|83514.9|67
1622212630000|2021-05-28 14:37:10|83544.1|83519.1|83549|83524|83552.7|83527.7|83543.9|83518.9|51
1622212640000|2021-05-28 14:37:20|83549.6|83524.6|83548.8|83523.8|83550.9|83525.9|83543.7|83518.7|59
1622212650000|2021-05-28 14:37:30|83547.3|83522.3|83537.1|83512.1|83547.8|83522.8|83537.1|83512.1|55
1622212660000|2021-05-28 14:37:40|83536.7|83511.7|83529.2|83504.2|83540.5|83515.5|83528.7|83503.7|56
1622212670000|2021-05-28 14:37:50|83529.5|83504.5|83524.9|83499.9|83532.9|83507.9|83523.6|83498.6|56
1622212680000|2021-05-28 14:38:00|83525|83500|83515.1|83490.1|83527.6|83502.6|83514.1|83489.1|65
1622212690000|2021-05-28 14:38:10|83515|83490|83518.6|83493.6|83520.4|83495.4|83509.5|83484.5|58
1622212700000|2021-05-28 14:38:20|83518.4|83493.4|83517|83492|83526|83501|83515.9|83490.9|62
1622212710000|2021-05-28 14:38:30|83517.7|83492.7|83531.6|83506.6|83531.6|83506.6|83517.7|83492.7|54
1622212720000|2021-05-28 14:38:40|83531.3|83506.3|83532.6|83507.6|83532.6|83507.6|83527.8|83502.8|39
1622212730000|2021-05-28 14:38:50|83532.5|83507.5|83547.6|83522.6|83548.3|83522.6|83532.5|83498.3|55
1622212740000|2021-05-28 14:39:00|83547.3|83522.3|83561.3|83536.3|83561.4|83536.4|83545.8|83520.8|63
1622212750000|2021-05-28 14:39:10|83561.2|83536.2|83556.4|83531.4|83561.7|83536.7|83555.2|83530.2|58
1622212760000|2021-05-28 14:39:20|83555.3|83530.3|83558.1|83533.1|83558.1|83533.1|83552.6|83527.6|58
1622212770000|2021-05-28 14:39:30|83558|83533|83561.6|83536.6|83562.3|83537.3|83557.9|83532.9|45
1622212780000|2021-05-28 14:39:40|83561.7|83536.7|83561.9|83536.9|83567.2|83542.2|83560.4|83535.4|51
1622212790000|2021-05-28 14:39:50|83561.5|83536.5|83570.2|83545.2|83570.6|83545.6|83561.5|83536.5|49
1622212800000|2021-05-28 14:40:00|83570.1|83545.1|83571.3|83546.3|83571.5|83546.5|83566.8|83541.8|52
1622212810000|2021-05-28 14:40:10|83570.7|83545.7|83570.8|83545.8|83574.2|83549.2|83569.5|83544.5|55
1622212820000|2021-05-28 14:40:20|83570.7|83545.7|83571|83546|83572.2|83547.2|83569.2|83544.2|38
1622212830000|2021-05-28 14:40:30|83570.4|83545.4|83572|83547|83572.1|83547.1|83567.2|83542.2|51
1622212840000|2021-05-28 14:40:40|83572.2|83547.2|83569.2|83544.2|83572.4|83547.4|83569.1|83544.1|47
1622212850000|2021-05-28 14:40:50|83569.3|83544.3|83533.3|83508.3|83570|83545|83530.2|83505.2|76
1622212860000|2021-05-28 14:41:00|83531.7|83506.7|83518.1|83493.1|83532.2|83507.2|83511.8|83486.8|68
1622212870000|2021-05-28 14:41:10|83518.3|83493.3|83514.5|83489.5|83520.2|83495.2|83510.3|83485.3|58
1622212880000|2021-05-28 14:41:20|83514.4|83489.4|83502.8|83477.8|83515|83490|83501.7|83476.7|61
1622212890000|2021-05-28 14:41:30|83504.1|83479.1|83484.9|83459.9|83504.4|83479.4|83483.9|83458.9|68
1622212900000|2021-05-28 14:41:40|83484.2|83459.2|83486.2|83461.2|83489.8|83464.8|83481.7|83456.7|70
1622212910000|2021-05-28 14:41:50|83485.9|83460.9|83489.7|83464.7|83494.9|83469.9|83485.4|83460.4|64
1622212920000|2021-05-28 14:42:00|83489.6|83464.6|83507.3|83482.3|83511.1|83486.1|83487.1|83462.1|62
1622212930000|2021-05-28 14:42:10|83506.5|83481.5|83517.1|83492.1|83517.1|83492.1|83504.9|83479.9|49
1622212940000|2021-05-28 14:42:20|83517.3|83492.3|83521.1|83496.1|83527|83502|83515.9|83490.9|58
1622212950000|2021-05-28 14:42:30|83521.9|83496.9|83511.2|83486.2|83522.8|83497.8|83510.2|83485.2|63
1622212960000|2021-05-28 14:42:40|83508.9|83483.9|83508|83483|83511|83486|83506.5|83481.5|57
1622212970000|2021-05-28 14:42:50|83507.4|83482.4|83514.4|83489.4|83516.8|83491.8|83504.2|83479.2|60
1622212980000|2021-05-28 14:43:00|83514.5|83489.5|83507.8|83482.8|83514.5|83489.5|83504.1|83479.1|63
1622212990000|2021-05-28 14:43:10|83508|83483|83501.5|83476.5|83509.7|83484.7|83498.6|83473.6|56
1622213000000|2021-05-28 14:43:20|83500.6|83475.6|83492.5|83467.5|83500.6|83475.6|83491.2|83466.2|49
1622213010000|2021-05-28 14:43:30|83493.6|83468.6|83487.6|83462.6|83494.4|83469.4|83484.8|83459.8|49
1622213020000|2021-05-28 14:43:40|83488|83463|83487.1|83462.1|83489.2|83464.2|83483|83458|49
1622213030000|2021-05-28 14:43:50|83486.9|83461.9|83487.1|83462.1|83489.7|83464.7|83483.5|83458.5|50
1622213040000|2021-05-28 14:44:00|83487.2|83462.2|83482.2|83457.2|83487.7|83462.7|83482.2|83457.2|36
1622213050000|2021-05-28 14:44:10|83482.4|83457.4|83480.5|83455.5|83482.5|83457.5|83475.4|83450.4|55
1622213060000|2021-05-28 14:44:20|83480.4|83455.4|83492.3|83467.3|83495.3|83470.3|83479.9|83454.9|48
1622213070000|2021-05-28 14:44:30|83492.4|83467.4|83503.6|83478.6|83505.5|83480.5|83492.4|83467.4|47
1622213080000|2021-05-28 14:44:40|83504.5|83479.5|83501|83476|83506.3|83481.3|83497.2|83472.2|58
1622213090000|2021-05-28 14:44:50|83500.7|83475.7|83511|83486|83512.4|83487.4|83500.7|83475.7|49
1622213100000|2021-05-28 14:45:00|83510.9|83485.9|83520|83495|83522.1|83497.1|83509.4|83484.4|55
1622213110000|2021-05-28 14:45:10|83520.3|83495.3|83505.2|83480.2|83521|83496|83502|83477|61
1622213120000|2021-05-28 14:45:20|83504.8|83479.8|83516.5|83491.5|83516.7|83491.7|83498.1|83473.1|53
1622213130000|2021-05-28 14:45:30|83517.4|83492.4|83524|83499|83524.6|83499.6|83515.2|83490.2|59
1622213140000|2021-05-28 14:45:40|83523.2|83498.2|83521.9|83496.9|83527.6|83502.6|83519.5|83494.5|56
1622213150000|2021-05-28 14:45:50|83523.4|83498.4|83510|83485|83523.9|83498.9|83510|83485|64
1622213160000|2021-05-28 14:46:00|83510.7|83485.7|83497|83472|83513.2|83488.2|83496.5|83471.5|72
1622213170000|2021-05-28 14:46:10|83496.5|83471.5|83510.1|83485.1|83512|83487|83494.8|83469.8|63
1622213180000|2021-05-28 14:46:20|83510|83485|83507.7|83482.7|83514.1|83489.1|83507.7|83482.7|41
1622213190000|2021-05-28 14:46:30|83507.2|83482.2|83493.2|83468.2|83508|83483|83489.6|83464.6|48
1622213200000|2021-05-28 14:46:40|83493.4|83468.4|83490.2|83465.2|83497.1|83472.1|83488.1|83463.1|64
1622213210000|2021-05-28 14:46:50|83490.5|83465.5|83504.2|83479.2|83507.9|83482.9|83488.5|83463.5|52
1622213220000|2021-05-28 14:47:00|83504.4|83479.4|83498.2|83473.2|83506|83481|83498.1|83473.1|48
1622213230000|2021-05-28 14:47:10|83498.3|83473.3|83504.7|83479.7|83506.9|83481.9|83496.3|83471.3|43
1622213240000|2021-05-28 14:47:20|83504.5|83479.5|83501.6|83476.6|83504.9|83479.9|83500.8|83475.8|35
1622213250000|2021-05-28 14:47:30|83500.7|83475.7|83503.6|83478.6|83504.1|83479.1|83493|83468|48
1622213260000|2021-05-28 14:47:40|83504|83479|83496|83471|83504|83479|83491.6|83466.6|62
1622213270000|2021-05-28 14:47:50|83496.3|83471.3|83477.4|83452.4|83496.3|83471.3|83474.7|83449.7|71
1622213280000|2021-05-28 14:48:00|83477.3|83452.3|83471.1|83446.1|83477.4|83452.4|83467.5|83442.5|44
1622213290000|2021-05-28 14:48:10|83471|83446|83462.8|83437.8|83471|83446|83457.6|83432.6|54
1622213300000|2021-05-28 14:48:20|83462.5|83437.5|83481.9|83456.9|83486.7|83461.7|83462.5|83437.5|68
1622213310000|2021-05-28 14:48:30|83480.4|83455.4|83475.3|83450.3|83481.5|83456.5|83473|83448|44
1622213320000|2021-05-28 14:48:40|83472.8|83447.8|83462.6|83437.6|83488.5|83463.5|83462.6|83437.6|51
1622213330000|2021-05-28 14:48:50|83463.3|83438.3|83477.4|83452.4|83479.4|83454.4|83463.3|83438.3|58
1622213340000|2021-05-28 14:49:00|83477.8|83452.8|83502.7|83477.7|83502.8|83477.8|83476.9|83451.9|62
1622213350000|2021-05-28 14:49:10|83503.7|83478.7|83524.8|83499.8|83524.8|83499.8|83502.9|83477.9|57
1622213360000|2021-05-28 14:49:20|83524.4|83499.4|83513.9|83488.9|83525.5|83500.5|83509.2|83484.2|70
1622213370000|2021-05-28 14:49:30|83514.9|83489.9|83517.5|83492.5|83525.6|83500.6|83514.6|83489.6|60
1622213380000|2021-05-28 14:49:40|83519.3|83494.3|83516.2|83491.2|83520|83495|83512.2|83487.2|61
1622213390000|2021-05-28 14:49:50|83515.6|83490.6|83520.2|83495.2|83522.1|83497.1|83514.6|83489.6|48
1622213400000|2021-05-28 14:50:00|83520.3|83495.3|83521.1|83496.1|83527|83502|83519.6|83494.6|63
1622213410000|2021-05-28 14:50:10|83521.2|83496.2|83543.8|83518.8|83549.9|83524.9|83519.4|83494.4|78
1622213420000|2021-05-28 14:50:20|83543.9|83518.9|83522.1|83497.1|83547.3|83522.3|83517.6|83492.6|66
1622213430000|2021-05-28 14:50:30|83521.6|83496.6|83517.8|83492.8|83528.5|83503.5|83517.8|83492.8|57
1622213440000|2021-05-28 14:50:40|83517|83492|83512.6|83487.6|83517|83492|83507.5|83482.5|52
1622213450000|2021-05-28 14:50:50|83511.6|83486.6|83493.5|83468.5|83511.6|83486.6|83490.6|83465.6|69
1622213460000|2021-05-28 14:51:00|83492.7|83467.7|83489.8|83464.8|83495.2|83470.2|83489.2|83464.2|55
1622213470000|2021-05-28 14:51:10|83491.3|83466.3|83498.6|83473.6|83501.9|83476.9|83491.2|83466.2|61
1622213480000|2021-05-28 14:51:20|83502.1|83477.1|83497.9|83472.9|83502.6|83477.6|83497.9|83472.9|53
1622213490000|2021-05-28 14:51:30|83498.3|83473.3|83507.3|83482.3|83508.5|83483.5|83498.3|83473.3|54
1622213500000|2021-05-28 14:51:40|83507.2|83482.2|83495.1|83470.1|83511.9|83486.9|83493.9|83468.9|65
1622213510000|2021-05-28 14:51:50|83494|83469|83490.8|83465.8|83494.9|83469.9|83489.8|83464.8|42
1622213520000|2021-05-28 14:52:00|83491|83466|83477.8|83452.8|83491.1|83466.1|83477.8|83452.8|54
1622213530000|2021-05-28 14:52:10|83478.7|83453.7|83481.4|83456.4|83488|83463|83476|83451|64
1622213540000|2021-05-28 14:52:20|83475.4|83450.4|83454.4|83429.4|83475.4|83450.4|83453.1|83428.1|64
1622213550000|2021-05-28 14:52:30|83454.2|83429.2|83478|83453|83478|83453|83454.2|83429.2|72
1622213560000|2021-05-28 14:52:40|83480.1|83455.1|83474.8|83449.8|83484.1|83459.1|83469.9|83444.9|54
1622213570000|2021-05-28 14:52:50|83474.5|83449.5|83476.8|83451.8|83479.1|83454.1|83474.3|83449.3|61
1622213580000|2021-05-28 14:53:00|83476.7|83451.7|83489.3|83464.3|83490.3|83465.3|83476.7|83451.7|62
1622213590000|2021-05-28 14:53:10|83489.4|83464.4|83487.7|83462.7|83499.9|83474.9|83484.4|83459.4|68
1622213600000|2021-05-28 14:53:20|83489|83464|83492.5|83467.5|83498.2|83473.2|83487.7|83462.7|73
1622213610000|2021-05-28 14:53:30|83493.3|83468.3|83486.8|83461.8|83495.1|83470.1|83483.8|83458.8|76
1622213620000|2021-05-28 14:53:40|83487.1|83462.1|83479.2|83454.2|83488.8|83463.8|83477.3|83452.3|69
1622213630000|2021-05-28 14:53:50|83478.9|83453.9|83481|83456|83483|83458|83477.7|83452.7|61
1622213640000|2021-05-28 14:54:00|83484.3|83459.3|83485.1|83460.1|83489.3|83464.3|83481|83456|66
1622213650000|2021-05-28 14:54:10|83485.6|83460.6|83488|83463|83488.1|83463.1|83481.2|83456.2|55
1622213660000|2021-05-28 14:54:20|83487.3|83462.3|83478.9|83453.9|83491|83466|83476.9|83451.9|61
1622213670000|2021-05-28 14:54:30|83479.1|83454.1|83476.1|83451.1|83483.7|83458.7|83473.6|83448.6|56
1622213680000|2021-05-28 14:54:40|83475.9|83450.9|83482.5|83457.5|83482.5|83457.5|83469.3|83444.3|38
1622213690000|2021-05-28 14:54:50|83485.1|83460.1|83501|83476|83501|83476|83485.1|83460.1|59
1622213700000|2021-05-28 14:55:00|83499|83474|83496.6|83471.6|83500.2|83475.2|83490.4|83465.4|71
1622213710000|2021-05-28 14:55:10|83498|83473|83460.6|83435.6|83499.3|83474.3|83450.1|83425.1|75
1622213720000|2021-05-28 14:55:20|83460.9|83435.9|83446.7|83421.7|83465.9|83440.9|83443.6|83418.6|72
1622213730000|2021-05-28 14:55:30|83446.3|83421.3|83467.3|83442.3|83467.6|83442.6|83444.5|83419.5|76
1622213740000|2021-05-28 14:55:40|83467.7|83442.7|83477.6|83452.6|83482.2|83457.2|83466.4|83441.4|62
1622213750000|2021-05-28 14:55:50|83480.3|83455.3|83478.1|83453.1|83485.2|83460.2|83478.1|83453.1|58
1622213760000|2021-05-28 14:56:00|83478.7|83453.7|83467.7|83442.7|83484.5|83459.5|83467.7|83442.7|67
1622213770000|2021-05-28 14:56:10|83466.9|83441.9|83462.9|83437.9|83470.3|83445.3|83459.7|83434.7|66
1622213780000|2021-05-28 14:56:20|83464.7|83439.7|83486.2|83461.2|83486.2|83461.2|83464.7|83439.7|61
1622213790000|2021-05-28 14:56:30|83486|83461|83472.3|83447.3|83486.9|83461.9|83467.8|83442.8|70
1622213800000|2021-05-28 14:56:40|83472.4|83447.4|83454.7|83429.7|83473.1|83448.1|83449.1|83424.1|70
1622213810000|2021-05-28 14:56:50|83455.4|83430.4|83458.7|83433.7|83460.8|83435.8|83453|83428|63
1622213820000|2021-05-28 14:57:00|83459.1|83434.1|83465.8|83440.8|83468.1|83443.1|83459.1|83434.1|62
1622213830000|2021-05-28 14:57:10|83467.8|83442.8|83469.1|83444.1|83472.8|83447.8|83464.1|83439.1|59
1622213840000|2021-05-28 14:57:20|83469.4|83444.4|83457.1|83432.1|83469.4|83444.4|83456.7|83431.7|66
1622213850000|2021-05-28 14:57:30|83458.1|83433.1|83493.2|83468.2|83493.2|83468.2|83458.1|83433.1|75
1622213860000|2021-05-28 14:57:40|83493.7|83468.7|83508.5|83483.5|83508.8|83483.8|83492.4|83467.4|70
1622213870000|2021-05-28 14:57:50|83507.9|83482.9|83507.9|83482.9|83527.8|83502.8|83507.5|83482.5|76
1622213880000|2021-05-28 14:58:00|83507.6|83482.6|83541.4|83516.4|83542.3|83517.3|83503.4|83478.4|77
1622213890000|2021-05-28 14:58:10|83542.8|83517.8|83544.7|83519.7|83551|83526|83528.5|83503.5|72
1622213900000|2021-05-28 14:58:20|83544.6|83519.6|83552.3|83527.3|83559.1|83534.1|83542.3|83517.3|66
1622213910000|2021-05-28 14:58:30|83555.2|83530.2|83564.6|83539.6|83567.1|83542.1|83554.9|83529.9|70
1622213920000|2021-05-28 14:58:40|83565.6|83540.6|83579.6|83554.6|83583.5|83558.5|83565.6|83540.6|70
1622213930000|2021-05-28 14:58:50|83581.3|83556.3|83569.5|83544.5|83590.1|83565.1|83563.7|83538.7|73
1622213940000|2021-05-28 14:59:00|83570.7|83545.7|83568.9|83543.9|83580.3|83555.3|83565|83540|71
1622213950000|2021-05-28 14:59:10|83568.6|83543.6|83576.7|83551.7|83576.8|83551.8|83563.6|83538.6|74
1622213960000|2021-05-28 14:59:20|83575.8|83550.8|83575.9|83550.9|83586.3|83561.3|83571.2|83546.2|70
1622213970000|2021-05-28 14:59:30|83576|83551|83582.2|83557.2|83588.2|83563.2|83576|83551|59
1622213980000|2021-05-28 14:59:40|83581|83556|83595.8|83570.8|83600.2|83575.2|83581|83556|63
1622213990000|2021-05-28 14:59:50|83595.7|83570.7|83581.9|83556.9|83597|83572|83581.8|83556.8|62
1622214000000|2021-05-28 15:00:00|83582.3|83557.3|83580.3|83555.3|83589.7|83564.7|83576.3|83551.3|68
1622214010000|2021-05-28 15:00:10|83578.9|83553.9|83578.5|83553.5|83585.7|83560.7|83578.5|83553.5|65
1622214020000|2021-05-28 15:00:20|83578.8|83553.8|83583.1|83558.1|83584.6|83559.6|83575.4|83550.4|65
1622214030000|2021-05-28 15:00:30|83582.6|83557.6|83586.9|83561.9|83590.9|83565.9|83580.3|83555.3|62
1622214040000|2021-05-28 15:00:40|83585.5|83560.5|83580|83555|83592.1|83567.1|83566.9|83541.9|67
1622214050000|2021-05-28 15:00:50|83581|83556|83574.2|83549.2|83582|83557|83570.5|83545.5|61
1622214060000|2021-05-28 15:01:00|83573.3|83548.3|83560.4|83535.4|83574.6|83549.6|83559.8|83534.8|65
1622214070000|2021-05-28 15:01:10|83561.3|83536.3|83568.3|83543.3|83568.9|83543.9|83559.6|83534.6|65
1622214080000|2021-05-28 15:01:20|83568.6|83543.6|83578.3|83553.3|83579.1|83554.1|83568.6|83543.6|63
1622214090000|2021-05-28 15:01:30|83578|83553|83580.1|83555.1|83580.6|83555.6|83575.1|83550.1|55
1622214100000|2021-05-28 15:01:40|83580.6|83555.6|83566.2|83541.2|83581|83556|83565.7|83540.7|62
1622214110000|2021-05-28 15:01:50|83571.6|83546.6|83587.8|83562.8|83590.5|83565.5|83571.6|83546.6|68
1622214120000|2021-05-28 15:02:00|83580.7|83555.7|83574|83549|83586.1|83561.1|83572.8|83547.8|66
1622214130000|2021-05-28 15:02:10|83574.2|83549.2|83556.4|83531.4|83574.2|83549.2|83555.7|83530.7|66
1622214140000|2021-05-28 15:02:20|83557|83532|83533.7|83508.7|83560.7|83535.7|83527.6|83502.6|62
1622214150000|2021-05-28 15:02:30|83533.4|83508.4|83531.3|83506.3|83536.4|83511.4|83531.3|83506.3|48
1622214160000|2021-05-28 15:02:40|83531.4|83506.4|83522.3|83497.3|83532.2|83507.2|83520.6|83495.6|48
1622214170000|2021-05-28 15:02:50|83524|83499|83521.9|83496.9|83528.7|83503.7|83521.1|83496.1|35
1622214180000|2021-05-28 15:03:00|83522.4|83497.4|83533.1|83508.1|83533.1|83508.1|83520.4|83495.4|48
1622214190000|2021-05-28 15:03:10|83534.4|83509.4|83537.8|83512.8|83538.6|83513.6|83533.3|83508.3|43
1622214200000|2021-05-28 15:03:20|83537.4|83512.4|83547.5|83522.5|83547.7|83522.7|83537.4|83512.4|50
1622214210000|2021-05-28 15:03:30|83547.8|83522.8|83560.7|83535.7|83562.1|83537.1|83547.8|83522.8|59
1622214220000|2021-05-28 15:03:40|83560.8|83535.8|83561.2|83536.2|83565.7|83540.7|83557.8|83532.8|54
1622214230000|2021-05-28 15:03:50|83561.8|83536.8|83551.5|83526.5|83565.5|83540.5|83551.5|83526.5|58
1622214240000|2021-05-28 15:04:00|83550.6|83525.6|83549.5|83524.5|83556.3|83531.3|83548.3|83523.3|55
1622214250000|2021-05-28 15:04:10|83549.6|83524.6|83532|83507|83550.5|83525.5|83528.5|83503.5|66
1622214260000|2021-05-28 15:04:20|83531.6|83506.6|83540.9|83515.9|83542.7|83517.7|83530.4|83505.4|59
1622214270000|2021-05-28 15:04:30|83540.7|83515.7|83536.6|83511.6|83542.2|83517.2|83536.6|83511.6|43
1622214280000|2021-05-28 15:04:40|83536.7|83511.7|83539|83514|83545.8|83520.8|83536.7|83511.7|54
1622214290000|2021-05-28 15:04:50|83541|83516|83539.8|83514.8|83545.3|83520.3|83538.2|83513.2|53
1622214300000|2021-05-28 15:05:00|83538.6|83513.6|83535.9|83510.9|83544.2|83519.2|83531|83506|59
1622214310000|2021-05-28 15:05:10|83535.7|83510.7|83535.4|83510.4|83542.7|83517.7|83533.8|83508.8|59
1622214320000|2021-05-28 15:05:20|83535.3|83510.3|83543.1|83518.1|83544.5|83519.5|83535.3|83510.3|43
1622214330000|2021-05-28 15:05:30|83542.8|83517.8|83539.9|83514.9|83542.9|83517.9|83537.2|83512.2|43
1622214340000|2021-05-28 15:05:40|83540.1|83515.1|83540.9|83515.9|83544.2|83519.2|83539.4|83514.4|38
1622214350000|2021-05-28 15:05:50|83541.5|83516.5|83541.6|83516.6|83544.2|83519.2|83539.2|83514.2|40
1622214360000|2021-05-28 15:06:00|83541.3|83516.3|83542.5|83517.5|83545.6|83520.6|83539.8|83514.8|53
1622214370000|2021-05-28 15:06:10|83543.5|83518.5|83537.6|83512.6|83545.4|83520.4|83536.1|83511.1|47
1622214380000|2021-05-28 15:06:20|83538.6|83513.6|83538.2|83513.2|83545.1|83520.1|83538.2|83513.2|40
1622214390000|2021-05-28 15:06:30|83537.4|83512.4|83546.4|83521.4|83547.2|83522.2|83537.4|83512.4|49
1622214400000|2021-05-28 15:06:40|83544.6|83519.6|83544|83519|83551.9|83526.9|83543.7|83518.7|54
1622214410000|2021-05-28 15:06:50|83542.1|83517.1|83543.2|83518.2|83543.2|83518.2|83538.5|83513.5|29
1622214420000|2021-05-28 15:07:00|83543.1|83518.1|83542.8|83517.8|83548|83523|83539.9|83514.9|60
1622214430000|2021-05-28 15:07:10|83544.5|83519.5|83545.5|83520.5|83548|83523|83543.9|83518.9|48
1622214440000|2021-05-28 15:07:20|83544.6|83519.6|83545.7|83520.7|83548.4|83523.4|83540.1|83515.1|57
1622214450000|2021-05-28 15:07:30|83546.8|83521.8|83546.9|83521.9|83548.2|83523.2|83542.2|83517.2|50
1622214460000|2021-05-28 15:07:40|83546.8|83521.8|83548.6|83523.6|83549.5|83524.5|83545.9|83520.9|48
1622214470000|2021-05-28 15:07:50|83549.7|83524.7|83571.6|83546.6|83571.6|83546.6|83549.7|83524.7|61
1622214480000|2021-05-28 15:08:00|83571.3|83546.3|83601.5|83576.5|83614.4|83580|83567.8|83542.8|70
1622214490000|2021-05-28 15:08:10|83604.1|83579.1|83605.6|83580.6|83614.9|83589.9|83602|83577|68
1622214500000|2021-05-28 15:08:20|83605.9|83580.9|83605.1|83580.1|83615.7|83590.7|83603.2|83578.2|61
1622214510000|2021-05-28 15:08:30|83605.2|83580.2|83603.7|83578.7|83607.2|83582.2|83593.8|83568.8|61
1622214520000|2021-05-28 15:08:40|83606.1|83581.1|83612.1|83587.1|83613.8|83588.8|83603.5|83578.5|69
1622214530000|2021-05-28 15:08:50|83614.2|83589.2|83609.5|83584.5|83615.2|83590.2|83608.2|83583.2|50
1622214540000|2021-05-28 15:09:00|83609.2|83584.2|83601.2|83576.2|83610.3|83585.3|83598.8|83573.8|66
1622214550000|2021-05-28 15:09:10|83604.3|83579.3|83599.9|83574.9|83604.8|83579.8|83597.7|83572.7|54
1622214560000|2021-05-28 15:09:20|83599.8|83574.8|83603.7|83578.7|83605.3|83580.3|83599.3|83574.3|62
1622214570000|2021-05-28 15:09:30|83604.1|83579.1|83600.7|83575.7|83604.5|83579.5|83598.7|83573.7|53
1622214580000|2021-05-28 15:09:40|83600.6|83575.6|83595.2|83570.2|83600.6|83575.6|83590.9|83565.9|49
1622214590000|2021-05-28 15:09:50|83595|83570|83595.5|83570.5|83597.1|83572.1|83592.7|83567.7|38
1622214600000|2021-05-28 15:10:00|83596.9|83571.9|83589.8|83564.8|83596.9|83571.9|83588.1|83563.1|46
1622214610000|2021-05-28 15:10:10|83589.9|83564.9|83587|83562|83596.5|83571.5|83584.8|83559.8|32
1622214620000|2021-05-28 15:10:20|83586.5|83561.5|83589|83564|83592.3|83567.3|83584.9|83559.9|59
1622214630000|2021-05-28 15:10:30|83589.4|83564.4|83579.2|83554.2|83589.4|83564.4|83575.1|83550.1|59
1622214640000|2021-05-28 15:10:40|83578.7|83553.7|83569|83544|83581.1|83556.1|83566|83541|37
1622214650000|2021-05-28 15:10:50|83568.8|83543.8|83571|83546|83578.8|83553.8|83566.8|83541.8|49
1622214660000|2021-05-28 15:11:00|83570.1|83545.1|83567.4|83542.4|83573.9|83548.9|83566.2|83541.2|50
1622214670000|2021-05-28 15:11:10|83566.8|83541.8|83561.4|83536.4|83568.8|83543.8|83561.4|83536.4|44
1622214680000|2021-05-28 15:11:20|83561.7|83536.7|83576.7|83551.7|83578.2|83553.2|83561.7|83536.7|55
1622214690000|2021-05-28 15:11:30|83576|83551|83573.8|83548.8|83579.7|83554.7|83570.7|83545.7|48
1622214700000|2021-05-28 15:11:40|83573.7|83548.7|83575.7|83550.7|83576.7|83551.7|83573.3|83548.3|47
1622214710000|2021-05-28 15:11:50|83576.5|83551.5|83574.4|83549.4|83576.7|83551.7|83573.7|83548.7|30
1622214720000|2021-05-28 15:12:00|83574.5|83549.5|83585.8|83560.8|83585.8|83560.8|83573.7|83548.7|52
1622214730000|2021-05-28 15:12:10|83582.5|83557.5|83579.2|83554.2|83585.8|83560.8|83576.5|83551.5|49
1622214740000|2021-05-28 15:12:20|83579.3|83554.3|83577.8|83552.8|83580.9|83555.9|83577.3|83552.3|42
1622214750000|2021-05-28 15:12:30|83578.1|83553.1|83577.5|83552.5|83579.3|83554.3|83576.9|83551.9|32
1622214760000|2021-05-28 15:12:40|83577.9|83552.9|83575.6|83550.6|83577.9|83552.9|83573.6|83548.6|19
1622214770000|2021-05-28 15:12:50|83575.2|83550.2|83572.9|83547.9|83575.5|83550.5|83572.1|83547.1|26
1622214780000|2021-05-28 15:13:00|83573.2|83548.2|83575.3|83550.3|83578|83553|83573.2|83548.2|40
1622214790000|2021-05-28 15:13:10|83576.1|83551.1|83572.6|83547.6|83576.1|83551.1|83570.8|83545.8|40
1622214800000|2021-05-28 15:13:20|83572.2|83547.2|83570.1|83545.1|83572.8|83547.8|83567.6|83542.6|48
1622214810000|2021-05-28 15:13:30|83571.2|83546.2|83596.3|83571.3|83599.8|83574.8|83570.4|83545.4|67
1622214820000|2021-05-28 15:13:40|83596.2|83571.2|83612.9|83587.9|83616.5|83591.5|83595.9|83570.9|54
1622214830000|2021-05-28 15:13:50|83612.2|83587.2|83609.7|83584.7|83618.9|83593.9|83609.6|83584.6|33
1622214840000|2021-05-28 15:14:00|83612|83587|83607.5|83582.5|83615.3|83590.3|83605.7|83580.7|61
1622214850000|2021-05-28 15:14:10|83607.3|83582.3|83605.7|83580.7|83607.7|83582.7|83604.6|83579.6|45
1622214860000|2021-05-28 15:14:20|83605.4|83580.4|83586.6|83561.6|83605.4|83580.4|83584.7|83559.7|49
1622214870000|2021-05-28 15:14:30|83586.7|83561.7|83589.3|83564.3|83590.3|83565.3|83584.4|83559.4|32
1622214880000|2021-05-28 15:14:40|83589.9|83564.9|83590.5|83565.5|83593.1|83568.1|83589.2|83564.2|51
1622214890000|2021-05-28 15:14:50|83590.4|83565.4|83596.5|83571.5|83599.5|83574.5|83590.1|83565.1|42
1622214900000|2021-05-28 15:15:00|83596.8|83571.8|83592.9|83567.9|83599|83574|83591.1|83566.1|58
1622214910000|2021-05-28 15:15:10|83593.6|83568.6|83581.6|83556.6|83594.6|83569.6|83581.4|83556.4|48
1622214920000|2021-05-28 15:15:20|83580.8|83555.8|83578.3|83553.3|83582.1|83557.1|83577.1|83552.1|44
1622214930000|2021-05-28 15:15:30|83578|83553|83580.6|83555.6|83582.4|83557.4|83577.5|83552.5|55
1622214940000|2021-05-28 15:15:40|83579.7|83554.7|83585|83560|83585|83560|83579.7|83554.7|49
1622214950000|2021-05-28 15:15:50|83585.2|83560.2|83587.1|83562.1|83587.5|83562.5|83583.2|83558.2|47
1622214960000|2021-05-28 15:16:00|83587.6|83562.6|83587.7|83562.7|83588.4|83563.4|83583.4|83558.4|45
1622214970000|2021-05-28 15:16:10|83587.6|83562.6|83587.4|83562.4|83588|83563|83586.4|83561.4|24
1622214980000|2021-05-28 15:16:20|83586.5|83561.5|83588.6|83563.6|83592.9|83567.9|83586|83561|35
1622214990000|2021-05-28 15:16:30|83588.2|83563.2|83586.6|83561.6|83589.5|83564.5|83585|83560|51
1622215000000|2021-05-28 15:16:40|83586.2|83561.2|83591.8|83566.8|83592|83567|83585.6|83560.6|50
1622215010000|2021-05-28 15:16:50|83591.6|83566.6|83585.4|83560.4|83591.8|83566.8|83579.1|83554.1|49
1622215020000|2021-05-28 15:17:00|83585.5|83560.5|83586.3|83561.3|83586.4|83561.4|83581.9|83556.9|30
1622215030000|2021-05-28 15:17:10|83583.7|83558.7|83578.1|83553.1|83583.7|83558.7|83569.6|83544.6|48
1622215040000|2021-05-28 15:17:20|83578.5|83553.5|83579.1|83554.1|83581|83556|83576.1|83551.1|61
1622215050000|2021-05-28 15:17:30|83579.5|83554.5|83582.7|83557.7|83586.7|83561.7|83578.7|83553.7|44
1622215060000|2021-05-28 15:17:40|83582.8|83557.8|83580.1|83555.1|83584.4|83559.4|83580.1|83555.1|35
1622215070000|2021-05-28 15:17:50|83580.3|83555.3|83584.2|83559.2|83584.2|83559.2|83580.2|83555.2|28
1622215080000|2021-05-28 15:18:00|83584.7|83559.7|83584|83559|83586.8|83561.8|83583.9|83558.9|34
1622215090000|2021-05-28 15:18:10|83584.2|83559.2|83589.6|83564.6|83589.9|83564.9|83582.3|83557.3|41
1622215100000|2021-05-28 15:18:20|83589.1|83564.1|83586.5|83561.5|83589.1|83564.1|83585.2|83560.2|38
1622215110000|2021-05-28 15:18:30|83586.4|83561.4|83589.4|83564.4|83590.2|83565.2|83586.4|83561.4|44
1622215120000|2021-05-28 15:18:40|83589.7|83564.7|83579.5|83554.5|83591.5|83566.5|83578.4|83553.4|48
1622215130000|2021-05-28 15:18:50|83579.6|83554.6|83581|83556|83582.1|83557.1|83579.4|83554.4|22
1622215140000|2021-05-28 15:19:00|83581.1|83556.1|83579.5|83554.5|83581.6|83556.6|83577.4|83552.4|28
1622215150000|2021-05-28 15:19:10|83579.6|83554.6|83579.4|83554.4|83580.9|83555.9|83578.2|83553.2|32
1622215160000|2021-05-28 15:19:20|83579.2|83554.2|83575.8|83550.8|83582.6|83557.6|83574.3|83549.3|35
1622215170000|2021-05-28 15:19:30|83575.7|83550.7|83574.6|83549.6|83578.9|83553.9|83574.6|83549.6|41
1622215180000|2021-05-28 15:19:40|83574.1|83549.1|83563.9|83538.9|83574.1|83549.1|83560.6|83535.6|47
1622215190000|2021-05-28 15:19:50|83563.6|83538.6|83562.8|83537.8|83568.8|83543.8|83560.8|83535.8|51
1622215200000|2021-05-28 15:20:00|83561.7|83536.7|83564.1|83539.1|83565.8|83540.8|83561.7|83536.7|37
1622215210000|2021-05-28 15:20:10|83564.4|83539.4|83573|83548|83573|83548|83563.1|83538.1|49
1622215220000|2021-05-28 15:20:20|83572.7|83547.7|83567.8|83542.8|83572.9|83547.9|83567.3|83542.3|51
1622215230000|2021-05-28 15:20:30|83568|83543|83566.6|83541.6|83570.4|83545.4|83564.9|83539.9|41
1622215240000|2021-05-28 15:20:40|83566.3|83541.3|83562|83537|83566.7|83541.7|83561.8|83536.8|38
1622215250000|2021-05-28 15:20:50|83561.6|83536.6|83563.2|83538.2|83563.2|83538.2|83559.5|83534.5|39
1622215260000|2021-05-28 15:21:00|83562.9|83537.9|83566.8|83541.8|83570|83545|83561.6|83536.6|39
1622215270000|2021-05-28 15:21:10|83566.6|83541.6|83567.9|83542.9|83567.9|83542.9|83566.6|83541.6|28
1622215280000|2021-05-28 15:21:20|83567.5|83542.5|83562.9|83537.9|83567.9|83542.9|83562.6|83537.6|30
1622215290000|2021-05-28 15:21:30|83563|83538|83561|83536|83564|83539|83559.9|83534.9|36
1622215300000|2021-05-28 15:21:40|83559.7|83534.7|83563.1|83538.1|83563.6|83538.6|83559.3|83534.3|38
1622215310000|2021-05-28 15:21:50|83563.3|83538.3|83557.5|83532.5|83563.3|83538.3|83557.5|83532.5|27
1622215320000|2021-05-28 15:22:00|83557.8|83532.8|83554.6|83529.6|83558.8|83533.8|83553.6|83528.6|40
1622215330000|2021-05-28 15:22:10|83554.2|83529.2|83560.1|83535.1|83560.1|83535.1|83554.1|83529.1|40
1622215340000|2021-05-28 15:22:20|83559.9|83534.9|83561|83536|83561.3|83536.3|83558.1|83533.1|36
1622215350000|2021-05-28 15:22:30|83560.7|83535.7|83555.9|83530.9|83561.5|83536.5|83555.9|83530.9|33
1622215360000|2021-05-28 15:22:40|83556.3|83531.3|83557.4|83532.4|83559.4|83534.4|83556.3|83531.3|26
1622215370000|2021-05-28 15:22:50|83557.5|83532.5|83563.5|83538.5|83565.2|83540.2|83557.5|83532.5|38
1622215380000|2021-05-28 15:23:00|83563.1|83538.1|83563.4|83538.4|83564.2|83539.2|83562.5|83537.5|26
1622215390000|2021-05-28 15:23:10|83563.2|83538.2|83564.1|83539.1|83565.1|83540.1|83563|83538|17
1622215400000|2021-05-28 15:23:20|83564|83539|83564|83539|83564|83539|83562.7|83537.7|23
1622215410000|2021-05-28 15:23:30|83563.8|83538.8|83570.7|83545.7|83571.9|83546.9|83562.8|83537.8|36
1622215420000|2021-05-28 15:23:40|83570.5|83545.5|83569.7|83544.7|83573.3|83548.3|83567.9|83542.9|44
1622215430000|2021-05-28 15:23:50|83569.6|83544.6|83571.8|83546.8|83573.8|83548.8|83569.6|83544.6|35
1622215440000|2021-05-28 15:24:00|83571.7|83546.7|83571.9|83546.9|83572.8|83547.8|83570.9|83545.9|37
1622215450000|2021-05-28 15:24:10|83572.4|83547.4|83569.4|83544.4|83572.8|83547.8|83568.8|83543.8|31
1622215460000|2021-05-28 15:24:20|83567|83542|83562.2|83537.2|83569.7|83544.7|83561.4|83536.4|32
1622215470000|2021-05-28 15:24:30|83562.9|83537.9|83554|83529|83564.8|83539.8|83549.7|83524.7|59
1622215480000|2021-05-28 15:24:40|83553.2|83528.2|83551.7|83526.7|83553.7|83528.7|83550.1|83525.1|31
1622215490000|2021-05-28 15:24:50|83552|83527|83550.5|83525.5|83552.3|83527.3|83547.1|83522.1|55
1622215500000|2021-05-28 15:25:00|83550.1|83525.1|83555.8|83530.8|83557|83532|83548.4|83523.4|54
1622215510000|2021-05-28 15:25:10|83554.4|83529.4|83557.3|83532.3|83557.9|83532.9|83552.2|83527.2|42
1622215520000|2021-05-28 15:25:20|83557.1|83532.1|83554|83529|83557.9|83532.9|83552.4|83527.4|30
1622215530000|2021-05-28 15:25:30|83553.8|83528.8|83552.6|83527.6|83554.6|83529.6|83551.6|83526.6|35
1622215540000|2021-05-28 15:25:40|83552|83527|83553.5|83528.5|83555.5|83530.5|83549.2|83524.2|38
1622215550000|2021-05-28 15:25:50|83553.4|83528.4|83553.2|83528.2|83553.8|83528.8|83553.1|83528.1|14
1622215560000|2021-05-28 15:26:00|83553.4|83528.4|83552.8|83527.8|83554.2|83529.2|83552.2|83527.2|49
1622215570000|2021-05-28 15:26:10|83552.7|83527.7|83554|83529|83554.2|83529.2|83552.5|83527.5|22
1622215580000|2021-05-28 15:26:20|83555|83530|83551.3|83526.3|83556.9|83531.9|83550.5|83525.5|49
1622215590000|2021-05-28 15:26:30|83551|83526|83545.9|83520.9|83551.3|83526.3|83544.8|83519.8|29
1622215600000|2021-05-28 15:26:40|83545.7|83520.7|83548.4|83523.4|83549.1|83524.1|83544.3|83519.3|61
1622215610000|2021-05-28 15:26:50|83548|83523|83547.2|83522.2|83549.5|83524.5|83546|83521|33
1622215620000|2021-05-28 15:27:00|83547.3|83522.3|83544.3|83519.3|83547.9|83522.9|83542.8|83517.8|53
1622215630000|2021-05-28 15:27:10|83544.2|83519.2|83547.7|83522.7|83547.9|83522.9|83544.2|83519.2|37
1622215640000|2021-05-28 15:27:20|83547.4|83522.4|83545.7|83520.7|83548.2|83523.2|83545.7|83520.7|32
1622215650000|2021-05-28 15:27:30|83544.9|83519.9|83546.4|83521.4|83547.2|83522.2|83544.9|83519.9|27
1622215660000|2021-05-28 15:27:40|83546.2|83521.2|83548.8|83523.8|83551.5|83526.5|83546.1|83521.1|19
1622215670000|2021-05-28 15:27:50|83549.9|83524.9|83548.6|83523.6|83551.3|83526.3|83548.6|83523.6|30
1622215680000|2021-05-28 15:28:00|83547.9|83522.9|83550.7|83525.7|83550.9|83525.9|83547.9|83522.9|17
1622215690000|2021-05-28 15:28:10|83550.4|83525.4|83547|83522|83550.8|83525.8|83545.7|83520.7|40
1622215700000|2021-05-28 15:28:20|83547.1|83522.1|83546.7|83521.7|83547.5|83522.5|83546.6|83521.6|24
1622215710000|2021-05-28 15:28:30|83546.6|83521.6|83544.4|83519.4|83546.6|83521.6|83543.3|83518.3|39
1622215720000|2021-05-28 15:28:40|83544.3|83519.3|83548|83523|83548|83523|83543.4|83518.4|35
1622215730000|2021-05-28 15:28:50|83547.7|83522.7|83543.6|83518.6|83549.3|83524.3|83543.5|83518.5|41
1622215740000|2021-05-28 15:29:00|83543.4|83518.4|83546.2|83521.2|83546.2|83521.2|83543.4|83518.4|33
1622215750000|2021-05-28 15:29:10|83547.4|83522.4|83540.7|83515.7|83548.4|83523.4|83537.1|83512.1|48
1622215760000|2021-05-28 15:29:20|83540|83515|83540.8|83515.8|83541.2|83516.2|83539.1|83514.1|39
1622215770000|2021-05-28 15:29:30|83541.2|83516.2|83536.6|83511.6|83541.2|83516.2|83535.5|83510.5|43
1622215780000|2021-05-28 15:29:40|83536.3|83511.3|83530|83505|83536.3|83511.3|83529.1|83504.1|45
1622215790000|2021-05-28 15:29:50|83529.4|83504.4|83530.4|83505.4|83530.9|83505.9|83526.6|83501.6|40
1622215800000|2021-05-28 15:30:00|83530.3|83505.3|83526.1|83501.1|83530.6|83505.6|83519.5|83494.5|60
1622215810000|2021-05-28 15:30:10|83525.9|83500.9|83529.1|83504.1|83530.2|83505.2|83525.9|83500.9|42
1622215820000|2021-05-28 15:30:20|83529.3|83504.3|83526.1|83501.1|83531.3|83506.3|83524.1|83499.1|65
1622215830000|2021-05-28 15:30:30|83527.2|83502.2|83521|83496|83527.2|83502.2|83516.6|83491.6|58
1622215840000|2021-05-28 15:30:40|83523|83498|83513|83488|83523.4|83498.4|83511.8|83486.8|57
1622215850000|2021-05-28 15:30:50|83512.9|83487.9|83513.8|83488.8|83514.9|83489.9|83509.4|83484.4|57
1622215860000|2021-05-28 15:31:00|83513.9|83488.9|83517.6|83492.6|83519.6|83494.6|83509.6|83484.6|43
1622215870000|2021-05-28 15:31:10|83517.2|83492.2|83517.3|83492.3|83519.5|83494.5|83515.2|83490.2|53
1622215880000|2021-05-28 15:31:20|83516.8|83491.8|83517.2|83492.2|83519.9|83494.9|83513.8|83488.8|52
1622215890000|2021-05-28 15:31:30|83517.4|83492.4|83517|83492|83518.1|83493.1|83515.9|83490.9|44
1622215900000|2021-05-28 15:31:40|83517.1|83492.1|83518.3|83493.3|83518.4|83493.4|83514.5|83489.5|49
1622215910000|2021-05-28 15:31:50|83518.4|83493.4|83518.2|83493.2|83518.4|83493.4|83515.8|83490.8|38
1622215920000|2021-05-28 15:32:00|83517.8|83492.8|83514.6|83489.6|83520|83495|83514|83489|50
1622215930000|2021-05-28 15:32:10|83515.2|83490.2|83514|83489|83516.3|83491.3|83512.9|83487.9|35
1622215940000|2021-05-28 15:32:20|83514.3|83489.3|83518.9|83493.9|83519.2|83494.2|83513.1|83488.1|43
1622215950000|2021-05-28 15:32:30|83517.1|83492.1|83513.4|83488.4|83518.6|83493.6|83512.9|83487.9|39
1622215960000|2021-05-28 15:32:40|83513.8|83488.8|83514.7|83489.7|83516.1|83491.1|83513.7|83488.7|41
1622215970000|2021-05-28 15:32:50|83515|83490|83513.3|83488.3|83516.1|83491.1|83512.3|83487.3|47
1622215980000|2021-05-28 15:33:00|83513.7|83488.7|83512.7|83487.7|83518.3|83493.3|83510.1|83485.1|59
1622215990000|2021-05-28 15:33:10|83511.3|83486.3|83507.7|83482.7|83513|83488|83507.7|83482.7|41
1622216000000|2021-05-28 15:33:20|83507.9|83482.9|83508.7|83483.7|83511.3|83486.3|83507.8|83482.8|43
1622216010000|2021-05-28 15:33:30|83508.1|83483.1|83512.4|83487.4|83512.4|83487.4|83507.5|83482.5|40
1622216020000|2021-05-28 15:33:40|83512.6|83487.6|83513.4|83488.4|83513.4|83488.4|83511.6|83486.6|39
1622216030000|2021-05-28 15:33:50|83512.5|83487.5|83515.1|83490.1|83516.5|83491.5|83511.9|83486.9|40
1622216040000|2021-05-28 15:34:00|83515.5|83490.5|83510.2|83485.2|83515.8|83490.8|83509.4|83484.4|39
1622216050000|2021-05-28 15:34:10|83511.6|83486.6|83511.6|83486.6|83511.9|83486.9|83510|83485|35
1622216060000|2021-05-28 15:34:20|83511.8|83486.8|83511.5|83486.5|83512.1|83487.1|83510|83485|30
1622216070000|2021-05-28 15:34:30|83511.3|83486.3|83512|83487|83512.2|83487.2|83511.3|83486.3|15
1622216080000|2021-05-28 15:34:40|83512.1|83487.1|83511.6|83486.6|83512.1|83487.1|83509.8|83484.8|28
1622216090000|2021-05-28 15:34:50|83511.5|83486.5|83506.3|83481.3|83511.7|83486.7|83505.5|83480.5|48
1622216100000|2021-05-28 15:35:00|83505.7|83480.7|83504|83479|83507|83482|83503.3|83478.3|46
1622216110000|2021-05-28 15:35:10|83503.7|83478.7|83501.2|83476.2|83508.9|83483.9|83501.2|83476.2|50
1622216120000|2021-05-28 15:35:20|83500.1|83475.1|83501|83476|83502.6|83477.6|83500.1|83475.1|29
1622216130000|2021-05-28 15:35:30|83501.6|83476.6|83502.4|83477.4|83503.5|83478.5|83500.7|83475.7|41
1622216140000|2021-05-28 15:35:40|83502|83477|83502|83477|83504|83479|83499.3|83474.3|47
1622216150000|2021-05-28 15:35:50|83501.9|83476.9|83494|83469|83502.4|83477.4|83493.3|83468.3|44
1622216160000|2021-05-28 15:36:00|83494.5|83469.5|83493.3|83468.3|83494.7|83469.7|83492.7|83467.7|44
1622216170000|2021-05-28 15:36:10|83494|83469|83490.4|83465.4|83494.4|83469.4|83489.2|83464.2|39
1622216180000|2021-05-28 15:36:20|83490|83465|83491|83466|83498.8|83473.8|83490|83465|43
1622216190000|2021-05-28 15:36:30|83491.6|83466.6|83493.2|83468.2|83493.4|83468.4|83488.5|83463.5|48
1622216200000|2021-05-28 15:36:40|83492.5|83467.5|83494.2|83469.2|83496.1|83471.1|83492.5|83467.5|32
1622216210000|2021-05-28 15:36:50|83493.9|83468.9|83492.9|83467.9|83494.9|83469.9|83492.4|83467.4|34
1622216220000|2021-05-28 15:37:00|83493|83468|83506.5|83481.5|83508.2|83483.2|83492.8|83467.8|54
1622216230000|2021-05-28 15:37:10|83506.8|83481.8|83510.3|83485.3|83514|83489|83505.3|83480.3|52
1622216240000|2021-05-28 15:37:20|83510.2|83485.2|83507.4|83482.4|83511.1|83486.1|83507.2|83482.2|45
1622216250000|2021-05-28 15:37:30|83507.5|83482.5|83512.5|83487.5|83512.9|83487.9|83507.4|83482.4|39
1622216260000|2021-05-28 15:37:40|83512.6|83487.6|83509.5|83484.5|83513.2|83488.2|83509|83484|41
1622216270000|2021-05-28 15:37:50|83510.1|83485.1|83509.8|83484.8|83511|83486|83508.8|83483.8|39
1622216280000|2021-05-28 15:38:00|83509.7|83484.7|83512.3|83487.3|83512.6|83487.6|83508.4|83483.4|36
1622216290000|2021-05-28 15:38:10|83512.7|83487.7|83512.5|83487.5|83513.5|83488.5|83511.8|83486.8|47
1622216300000|2021-05-28 15:38:20|83512.2|83487.2|83516.4|83491.4|83516.5|83491.5|83511.8|83486.8|32
1622216310000|2021-05-28 15:38:30|83516.6|83491.6|83514.2|83489.2|83517.9|83492.9|83513.2|83488.2|36
1622216320000|2021-05-28 15:38:40|83513.5|83488.5|83513.9|83488.9|83514.7|83489.7|83510|83485|44
1622216330000|2021-05-28 15:38:50|83513.6|83488.6|83516|83491|83516.2|83491.2|83513|83488|54
1622216340000|2021-05-28 15:39:00|83515.8|83490.8|83514.5|83489.5|83516.1|83491.1|83510.3|83485.3|56
1622216350000|2021-05-28 15:39:10|83513.7|83488.7|83510.2|83485.2|83515|83490|83507.5|83482.5|58
1622216360000|2021-05-28 15:39:20|83510.9|83485.9|83515.1|83490.1|83515.4|83490.4|83509.9|83484.9|53
1622216370000|2021-05-28 15:39:30|83515.2|83490.2|83514.2|83489.2|83515.4|83490.4|83513.9|83488.9|31
1622216380000|2021-05-28 15:39:40|83514.6|83489.6|83510.5|83485.5|83515.5|83490.5|83510.4|83485.4|47
1622216390000|2021-05-28 15:39:50|83510.8|83485.8|83514.6|83489.6|83514.6|83489.6|83509.6|83484.6|65
1622216400000|2021-05-28 15:40:00|83514.9|83489.9|83515.6|83490.6|83519.6|83494.6|83511.5|83486.5|59
1622216410000|2021-05-28 15:40:10|83515.9|83490.9|83512.9|83487.9|83518.5|83493.5|83511.5|83486.5|59
1622216420000|2021-05-28 15:40:20|83513|83488|83508.7|83483.7|83516.7|83491.7|83508.7|83483.7|60
1622216430000|2021-05-28 15:40:30|83508.1|83483.1|83512|83487|83513.4|83488.4|83508|83483|49
1622216440000|2021-05-28 15:40:40|83512.1|83487.1|83507|83482|83512.5|83487.5|83503.3|83478.3|65
1622216450000|2021-05-28 15:40:50|83507.7|83482.7|83509.1|83484.1|83512.3|83487.3|83507.7|83482.7|61
1622216460000|2021-05-28 15:41:00|83508.9|83483.9|83504.5|83479.5|83509.1|83484.1|83504.5|83479.5|54
1622216470000|2021-05-28 15:41:10|83504.6|83479.6|83504.4|83479.4|83505.3|83480.3|83503.8|83478.8|38
1622216480000|2021-05-28 15:41:20|83504.5|83479.5|83503.7|83478.7|83504.6|83479.6|83503.7|83478.7|23
1622216490000|2021-05-28 15:41:30|83503.5|83478.5|83505|83480|83505|83480|83502.7|83477.7|23
1622216500000|2021-05-28 15:41:40|83504.7|83479.7|83510.5|83485.5|83512|83487|83504.7|83479.7|46
1622216510000|2021-05-28 15:41:50|83511.6|83486.6|83507.3|83482.3|83511.6|83486.6|83505.4|83480.4|45
1622216520000|2021-05-28 15:42:00|83507|83482|83500.8|83475.8|83507.7|83482.7|83500|83475|58
1622216530000|2021-05-28 15:42:10|83500.9|83475.9|83502.3|83477.3|83503.8|83478.8|83497|83472|58
1622216540000|2021-05-28 15:42:20|83502.2|83477.2|83501.1|83476.1|83502.4|83477.4|83500.2|83475.2|48
1622216550000|2021-05-28 15:42:30|83501.5|83476.5|83500|83475|83502.2|83477.2|83496.1|83471.1|51
1622216560000|2021-05-28 15:42:40|83500.1|83475.1|83499.2|83474.2|83501.5|83476.5|83499.2|83474.2|49
1622216570000|2021-05-28 15:42:50|83499.6|83474.6|83514.1|83489.1|83514.8|83489.8|83498.3|83473.3|47
1622216580000|2021-05-28 15:43:00|83513.6|83488.6|83512.3|83487.3|83514.4|83489.4|83511.5|83486.5|28
1622216590000|2021-05-28 15:43:10|83512.8|83487.8|83514.2|83489.2|83514.3|83489.3|83512.7|83487.7|12
1622216600000|2021-05-28 15:43:20|83514.4|83489.4|83512.5|83487.5|83515.4|83490.4|83512|83487|20
1622216610000|2021-05-28 15:43:30|83513.4|83488.4|83514.2|83489.2|83514.7|83489.7|83511.5|83486.5|32
1622216620000|2021-05-28 15:43:40|83514.4|83489.4|83518.9|83493.9|83519|83494|83513.6|83488.6|27
1622216630000|2021-05-28 15:43:50|83518.7|83493.7|83518.5|83493.5|83519.3|83494.3|83518|83493|17
1622216640000|2021-05-28 15:44:00|83518.3|83493.3|83516.9|83491.9|83518.5|83493.5|83514.1|83489.1|39
1622216650000|2021-05-28 15:44:10|83516.5|83491.5|83513.2|83488.2|83516.7|83491.7|83510|83485|51
1622216660000|2021-05-28 15:44:20|83513.7|83488.7|83513.6|83488.6|83516.6|83491.6|83512.4|83487.4|33
1622216670000|2021-05-28 15:44:30|83513.4|83488.4|83507.1|83482.1|83514.5|83489.5|83506.8|83481.8|66
1622216680000|2021-05-28 15:44:40|83505.8|83480.8|83507|83482|83509.4|83484.4|83502.2|83477.2|58
1622216690000|2021-05-28 15:44:50|83510.1|83485.1|83506.4|83481.4|83510.9|83485.9|83505.8|83480.8|37
1622216700000|2021-05-28 15:45:00|83507.5|83482.5|83512.9|83487.9|83513.5|83488.5|83507.4|83482.4|51
1622216710000|2021-05-28 15:45:10|83514.2|83489.2|83517.4|83492.4|83517.8|83492.8|83513.3|83488.3|38
1622216720000|2021-05-28 15:45:20|83517.5|83492.5|83514.4|83489.4|83518.6|83493.6|83514.4|83489.4|40
1622216730000|2021-05-28 15:45:30|83513.6|83488.6|83510.3|83485.3|83515.2|83490.2|83510.3|83485.3|50
1622216740000|2021-05-28 15:45:40|83510.6|83485.6|83509.3|83484.3|83511.2|83486.2|83508.3|83483.3|39
1622216750000|2021-05-28 15:45:50|83509.5|83484.5|83506.3|83481.3|83509.5|83484.5|83504.9|83479.9|54
1622216760000|2021-05-28 15:46:00|83505.6|83480.6|83499.9|83474.9|83507.1|83482.1|83498.3|83473.3|68
1622216770000|2021-05-28 15:46:10|83500.1|83475.1|83502.4|83477.4|83506.1|83481.1|83498.5|83473.5|67
1622216780000|2021-05-28 15:46:20|83502.9|83477.9|83505.9|83480.9|83506.1|83481.1|83502.9|83477.9|43
1622216790000|2021-05-28 15:46:30|83505.5|83480.5|83508.1|83483.1|83511.2|83486.2|83505.3|83480.3|37
1622216800000|2021-05-28 15:46:40|83508.5|83483.5|83504.8|83479.8|83510.9|83485.9|83503.4|83478.4|36
1622216810000|2021-05-28 15:46:50|83504.2|83479.2|83506.6|83481.6|83507.4|83482.4|83504.2|83479.2|23
1622216820000|2021-05-28 15:47:00|83509.1|83484.1|83504.2|83479.2|83509.1|83484.1|83503.9|83478.9|38
1622216830000|2021-05-28 15:47:10|83503.8|83478.8|83502.8|83477.8|83507.2|83482.2|83499.5|83474.5|31
1622216840000|2021-05-28 15:47:20|83503|83478|83501.5|83476.5|83503|83478|83500.8|83475.8|24
1622216850000|2021-05-28 15:47:30|83501.3|83476.3|83501.4|83476.4|83503.2|83478.2|83501.1|83476.1|26
1622216860000|2021-05-28 15:47:40|83501.7|83476.7|83502.1|83477.1|83503.4|83478.4|83500.7|83475.7|25
1622216870000|2021-05-28 15:47:50|83502.4|83477.4|83500.1|83475.1|83503.2|83478.2|83499.4|83474.4|28
1622216880000|2021-05-28 15:48:00|83500.2|83475.2|83495.8|83470.8|83501.8|83476.8|83495.5|83470.5|27
1622216890000|2021-05-28 15:48:10|83495.9|83470.9|83494|83469|83496.6|83471.6|83493.6|83468.6|31
1622216900000|2021-05-28 15:48:20|83493.5|83468.5|83494|83469|83494.4|83469.4|83493|83468|21
1622216910000|2021-05-28 15:48:30|83494.5|83469.5|83492.8|83467.8|83495.5|83470.5|83492.1|83467.1|32
1622216920000|2021-05-28 15:48:40|83493.3|83468.3|83492.5|83467.5|83493.3|83468.3|83489.9|83464.9|45
1622216930000|2021-05-28 15:48:50|83492.3|83467.3|83492.2|83467.2|83493.3|83468.3|83492.1|83467.1|25
1622216940000|2021-05-28 15:49:00|83492.3|83467.3|83491.4|83466.4|83493.8|83468.8|83490.8|83465.8|35
1622216950000|2021-05-28 15:49:10|83491.1|83466.1|83479.3|83454.3|83491.1|83466.1|83476.9|83451.9|48
1622216960000|2021-05-28 15:49:20|83479.4|83454.4|83477.7|83452.7|83481.6|83456.6|83477.5|83452.5|42
1622216970000|2021-05-28 15:49:30|83478.6|83453.6|83478.9|83453.9|83479.1|83454.1|83477.7|83452.7|29
1622216980000|2021-05-28 15:49:40|83479|83454|83477.3|83452.3|83480.2|83455.2|83475.5|83450.5|48
1622216990000|2021-05-28 15:49:50|83477.1|83452.1|83477.3|83452.3|83478.2|83453.2|83476.7|83451.7|39
1622217000000|2021-05-28 15:50:00|83477.4|83452.4|83478.3|83453.3|83478.3|83453.3|83473.2|83448.2|37
1622217010000|2021-05-28 15:50:10|83477.9|83452.9|83488.2|83463.2|83489.5|83464.5|83477.9|83452.9|32
1622217020000|2021-05-28 15:50:20|83487.9|83462.9|83488.3|83463.3|83489.2|83464.2|83487.8|83462.8|28
1622217030000|2021-05-28 15:50:30|83488.1|83463.1|83489.4|83464.4|83490.3|83465.3|83487.5|83462.5|33
1622217040000|2021-05-28 15:50:40|83489.3|83464.3|83486|83461|83490|83465|83485.6|83460.6|21
1622217050000|2021-05-28 15:50:50|83485.8|83460.8|83490.3|83465.3|83490.3|83465.3|83485.6|83460.6|30
1622217060000|2021-05-28 15:51:00|83489.9|83464.9|83486.7|83461.7|83489.9|83464.9|83486.5|83461.5|25
1622217070000|2021-05-28 15:51:10|83486.8|83461.8|83488.1|83463.1|83488.6|83463.6|83486.7|83461.7|22
1622217080000|2021-05-28 15:51:20|83487.9|83462.9|83487.3|83462.3|83488.9|83463.9|83485.5|83460.5|28
1622217090000|2021-05-28 15:51:30|83487.2|83462.2|83489|83464|83490.9|83465.9|83486.1|83461.1|34
1622217100000|2021-05-28 15:51:40|83491.1|83466.1|83487.9|83462.9|83491.1|83466.1|83486.7|83461.7|34
1622217110000|2021-05-28 15:51:50|83488.4|83463.4|83487.2|83462.2|83490.8|83465.8|83487.2|83462.2|33
1622217120000|2021-05-28 15:52:00|83487.6|83462.6|83486.2|83461.2|83492.6|83467.6|83485.8|83460.8|52
1622217130000|2021-05-28 15:52:10|83485.9|83460.9|83485.8|83460.8|83490|83465|83485.1|83460.1|46
1622217140000|2021-05-28 15:52:20|83486.2|83461.2|83484.3|83459.3|83486.5|83461.5|83483.2|83458.2|37
1622217150000|2021-05-28 15:52:30|83483.9|83458.9|83482.7|83457.7|83484.6|83459.6|83482.4|83457.4|35
1622217160000|2021-05-28 15:52:40|83483.3|83458.3|83486.1|83461.1|83488.4|83463.4|83482.6|83457.6|40
1622217170000|2021-05-28 15:52:50|83486.3|83461.3|83486.3|83461.3|83487.4|83462.4|83485.7|83460.7|35
1622217180000|2021-05-28 15:53:00|83486.2|83461.2|83487|83462|83487.3|83462.3|83486.2|83461.2|36
1622217190000|2021-05-28 15:53:10|83487.2|83462.2|83485.5|83460.5|83488.8|83463.8|83485.5|83460.5|41
1622217200000|2021-05-28 15:53:20|83486.1|83461.1|83479.7|83454.7|83486.1|83461.1|83479.6|83454.6|49
1622217210000|2021-05-28 15:53:30|83479.4|83454.4|83481.8|83456.8|83481.9|83456.9|83479.1|83454.1|35
1622217220000|2021-05-28 15:53:40|83481.5|83456.5|83483.8|83458.8|83484.4|83459.4|83481.4|83456.4|24
1622217230000|2021-05-28 15:53:50|83484.1|83459.1|83485.7|83460.7|83486.5|83461.5|83483.7|83458.7|48
1622217240000|2021-05-28 15:54:00|83487.3|83462.3|83488.4|83463.4|83492.8|83467.8|83485|83460|50
1622217250000|2021-05-28 15:54:10|83490.9|83465.9|83484.6|83459.6|83490.9|83465.9|83483.8|83458.8|40
1622217260000|2021-05-28 15:54:20|83484.5|83459.5|83484.3|83459.3|83485.9|83460.9|83483|83458|29
1622217270000|2021-05-28 15:54:30|83484.6|83459.6|83480.7|83455.7|83487|83462|83479.2|83454.2|47
1622217280000|2021-05-28 15:54:40|83479.9|83454.9|83478.8|83453.8|83480.6|83455.6|83475.2|83450.2|58
1622217290000|2021-05-28 15:54:50|83478.1|83453.1|83480|83455|83480.2|83455.2|83475.6|83450.6|43
1622217300000|2021-05-28 15:55:00|83479.8|83454.8|83476|83451|83480|83455|83474.4|83449.4|39
1622217310000|2021-05-28 15:55:10|83476.8|83451.8|83473.6|83448.6|83477.4|83452.4|83472.3|83447.3|31
1622217320000|2021-05-28 15:55:20|83474.1|83449.1|83472.2|83447.2|83475|83450|83469.3|83444.3|29
1622217330000|2021-05-28 15:55:30|83474|83449|83470.6|83445.6|83474|83449|83468.5|83443.5|35
1622217340000|2021-05-28 15:55:40|83470.9|83445.9|83475|83450|83477.8|83452.8|83470.3|83445.3|36
1622217350000|2021-05-28 15:55:50|83477|83452|83480.6|83455.6|83480.6|83455.6|83470.6|83445.6|57
1622217360000|2021-05-28 15:56:00|83477.5|83452.5|83477.7|83452.7|83479.7|83454.7|83477.3|83452.3|31
1622217370000|2021-05-28 15:56:10|83478.2|83453.2|83479.1|83454.1|83481.7|83456.7|83477.8|83452.8|27
1622217380000|2021-05-28 15:56:20|83479.4|83454.4|83483.2|83458.2|83485.1|83460.1|83479.1|83454.1|53
1622217390000|2021-05-28 15:56:30|83483.5|83458.5|83494.5|83469.5|83494.5|83469.5|83483.5|83458.5|57
1622217400000|2021-05-28 15:56:40|83494.4|83469.4|83492.8|83467.8|83494.8|83469.8|83490.5|83465.5|47
1622217410000|2021-05-28 15:56:50|83492.9|83467.9|83494.4|83469.4|83495.8|83470.8|83491.2|83466.2|32
1622217420000|2021-05-28 15:57:00|83495.1|83470.1|83497.2|83472.2|83497.2|83472.2|83493.2|83468.2|23
1622217430000|2021-05-28 15:57:10|83496.3|83471.3|83494.2|83469.2|83498.8|83473.8|83492.8|83467.8|44
1622217440000|2021-05-28 15:57:20|83494|83469|83495.3|83470.3|83496.6|83471.6|83493|83468|43
1622217450000|2021-05-28 15:57:30|83492.3|83467.3|83496.1|83471.1|83500|83475|83492.3|83467.3|53
1622217460000|2021-05-28 15:57:40|83496.7|83471.7|83497.8|83472.8|83498.5|83473.5|83495|83470|46
1622217470000|2021-05-28 15:57:50|83497.9|83472.9|83497.3|83472.3|83498.9|83473.9|83496.7|83471.7|41
1622217480000|2021-05-28 15:58:00|83497.8|83472.8|83498.1|83473.1|83501.1|83476.1|83497.7|83472.7|49
1622217490000|2021-05-28 15:58:10|83497.4|83472.4|83500.3|83475.3|83500.4|83475.4|83497.1|83472.1|27
1622217500000|2021-05-28 15:58:20|83500.4|83475.4|83500.9|83475.9|83501.4|83476.4|83499.4|83474.4|42
1622217510000|2021-05-28 15:58:30|83499.9|83474.9|83502.7|83477.7|83502.9|83477.9|83498.7|83473.7|55
1622217520000|2021-05-28 15:58:40|83502.2|83477.2|83502.4|83477.4|83503.2|83478.2|83501.6|83476.6|44
1622217530000|2021-05-28 15:58:50|83502.8|83477.8|83505.1|83480.1|83505.1|83480.1|83502|83477|34
1622217540000|2021-05-28 15:59:00|83505.5|83480.5|83504.4|83479.4|83506.2|83481.2|83502.7|83477.7|58
1622217550000|2021-05-28 15:59:10|83505.2|83480.2|83500.7|83475.7|83505.2|83480.2|83498|83473|58
1622217560000|2021-05-28 15:59:20|83501.2|83476.2|83501.3|83476.3|83502.4|83477.4|83501|83476|22
1622217570000|2021-05-28 15:59:30|83501|83476|83503.9|83478.9|83504.6|83479.6|83499.2|83474.2|57
1622217580000|2021-05-28 15:59:40|83504.3|83479.3|83503.4|83478.4|83504.7|83479.7|83502.1|83477.1|41
1622217590000|2021-05-28 15:59:50|83503.5|83478.5|83506.3|83481.3|83507.2|83482.2|83503.4|83478.4|33
1622217600000|2021-05-28 16:00:00|83506.9|83481.9|83501.5|83476.5|83507|83482|83501.5|83476.5|59
1622217610000|2021-05-28 16:00:10|83501.3|83476.3|83503.4|83478.4|83504.2|83479.2|83497.1|83472.1|50
1622217620000|2021-05-28 16:00:20|83503.7|83478.7|83506.4|83481.4|83506.4|83481.4|83503.4|83478.4|35
1622217630000|2021-05-28 16:00:30|83507.2|83482.2|83507.6|83482.6|83508.3|83483.3|83505.8|83480.8|32
1622217640000|2021-05-28 16:00:40|83508.1|83483.1|83509.2|83484.2|83509.7|83484.7|83508|83483|21
1622217650000|2021-05-28 16:00:50|83509.1|83484.1|83508.1|83483.1|83510.1|83485.1|83507.7|83482.7|21
1622217660000|2021-05-28 16:01:00|83508.3|83483.3|83500.4|83475.4|83508.3|83483.3|83497.8|83472.8|55
1622217670000|2021-05-28 16:01:10|83500.5|83475.5|83498.4|83473.4|83500.9|83475.9|83497.8|83472.8|40
1622217680000|2021-05-28 16:01:20|83498.2|83473.2|83494.5|83469.5|83499.3|83474.3|83494.3|83469.3|48
1622217690000|2021-05-28 16:01:30|83494.4|83469.4|83496.6|83471.6|83497.9|83472.9|83493.9|83468.9|24
1622217700000|2021-05-28 16:01:40|83498.2|83473.2|83499.7|83474.7|83501.8|83476.8|83498|83473|34
1622217710000|2021-05-28 16:01:50|83499.6|83474.6|83498.2|83473.2|83501.4|83476.4|83497.4|83472.4|36
1622217720000|2021-05-28 16:02:00|83496.9|83471.9|83500.8|83475.8|83500.8|83475.8|83496.3|83471.3|29
1622217730000|2021-05-28 16:02:10|83500.7|83475.7|83501.8|83476.8|83502.9|83477.9|83499.5|83474.5|31
1622217740000|2021-05-28 16:02:20|83501.9|83476.9|83504.9|83479.9|83505.9|83480.9|83498.9|83473.9|48
1622217750000|2021-05-28 16:02:30|83504.3|83479.3|83503.7|83478.7|83505.5|83480.5|83503.6|83478.6|48
1622217760000|2021-05-28 16:02:40|83504.3|83479.3|83503.9|83478.9|83506.8|83481.8|83502.7|83477.7|32
1622217770000|2021-05-28 16:02:50|83503.5|83478.5|83503.3|83478.3|83509.7|83484.7|83502.2|83477.2|36
1622217780000|2021-05-28 16:03:00|83503.2|83478.2|83504.6|83479.6|83513|83488|83503.2|83478.2|53
1622217790000|2021-05-28 16:03:10|83504.8|83479.8|83503.2|83478.2|83505|83480|83501.2|83476.2|48
1622217800000|2021-05-28 16:03:20|83503.8|83478.8|83504.1|83479.1|83504.7|83479.7|83500.8|83475.8|44
1622217810000|2021-05-28 16:03:30|83504.2|83479.2|83619.6|83569.6|83689.7|83625.8|83500.5|83475.5|62
1622217820000|2021-05-28 16:03:40|83620.2|83570.2|83615.1|83565.1|83622|83572|83613.4|83563.4|65
1622217830000|2021-05-28 16:03:50|83616.1|83566.1|83594.5|83544.5|83621|83571|83588.9|83538.9|73
1622217840000|2021-05-28 16:04:00|83594.1|83544.1|83593.3|83543.3|83595.7|83545.7|83588.7|83538.7|47
1622217850000|2021-05-28 16:04:10|83591.9|83541.9|83593.7|83543.7|83596.9|83546.9|83591.5|83541.5|36
1622217860000|2021-05-28 16:04:20|83592.9|83542.9|83577.1|83552.1|83593.5|83554.5|83577|83540|30
1622217870000|2021-05-28 16:04:30|83577|83552|83588.2|83538.2|83590.6|83552.2|83576.9|83537.9|29
1622217880000|2021-05-28 16:04:40|83588.3|83538.3|83568.9|83543.9|83588.8|83551|83568.9|83535|31
1622217890000|2021-05-28 16:04:50|83568.2|83543.2|83573.6|83548.6|83582.7|83550.4|83567.7|83531|28
1622217900000|2021-05-28 16:05:00|83573.7|83548.7|83569.6|83544.6|83581|83548.7|83567.2|83531|35
1622217910000|2021-05-28 16:05:10|83569.5|83544.5|83562.7|83537.7|83571.7|83546.7|83562.7|83537.7|37
1622217920000|2021-05-28 16:05:20|83564.8|83539.8|83563.2|83538.2|83565.9|83540.9|83560.5|83535.5|40
1622217930000|2021-05-28 16:05:30|83562.5|83537.5|83565.9|83540.9|83565.9|83540.9|83559.2|83534.2|33
1622217940000|2021-05-28 16:05:40|83567.6|83542.6|83568|83543|83568.3|83543.3|83565.3|83540.3|20
1622217950000|2021-05-28 16:05:50|83567.6|83542.6|83566.2|83541.2|83569.3|83544.3|83566.2|83541.2|28
1622217960000|2021-05-28 16:06:00|83567.6|83542.6|83569.2|83544.2|83574|83549|83567.4|83542.4|25
1622217970000|2021-05-28 16:06:10|83568.5|83543.5|83567.4|83542.4|83571.5|83546.5|83566.1|83541.1|16
1622217980000|2021-05-28 16:06:20|83568.2|83543.2|83565.8|83540.8|83569.3|83544.3|83562.3|83537.3|34
1622217990000|2021-05-28 16:06:30|83566|83541|83566.7|83541.7|83573.6|83548.6|83563.4|83538.4|35
1622218000000|2021-05-28 16:06:40|83567|83542|83575.4|83550.4|83577.3|83552.3|83565.4|83540.4|42
1622218010000|2021-05-28 16:06:50|83576.2|83551.2|83571.3|83546.3|83576.2|83551.2|83570.6|83545.6|24
1622218020000|2021-05-28 16:07:00|83570.9|83545.9|83571.2|83546.2|83571.9|83546.9|83570.6|83545.6|16
1622218030000|2021-05-28 16:07:10|83571.7|83546.7|83572.7|83547.7|83573.6|83548.6|83570.8|83545.8|14
1622218040000|2021-05-28 16:07:20|83572.3|83547.3|83567.8|83542.8|83573.1|83548.1|83566.8|83541.8|29
1622218050000|2021-05-28 16:07:30|83567.4|83542.4|83570.6|83545.6|83574.3|83549.3|83567.4|83542.4|45
1622218060000|2021-05-28 16:07:40|83571.1|83546.1|83569.4|83544.4|83571.1|83546.1|83566.2|83541.2|10
1622218070000|2021-05-28 16:07:50|83568|83543|83564.6|83539.6|83568.9|83543.9|83564.3|83539.3|23
1622218080000|2021-05-28 16:08:00|83565.6|83540.6|83562.8|83537.8|83567.1|83542.1|83561.9|83536.9|35
1622218090000|2021-05-28 16:08:10|83563|83538|83563|83538|83563.3|83538.3|83560.2|83535.2|25
1622218100000|2021-05-28 16:08:20|83562.8|83537.8|83562.7|83537.7|83563|83538|83559.7|83534.7|20
1622218110000|2021-05-28 16:08:30|83562.8|83537.8|83561.7|83536.7|83563|83538|83560.4|83535.4|21
1622218120000|2021-05-28 16:08:40|83562.1|83537.1|83562.9|83537.9|83563.8|83538.8|83558.4|83533.4|26
1622218130000|2021-05-28 16:08:50|83562.6|83537.6|83562.7|83537.7|83564.2|83539.2|83560.7|83535.7|24
1622218140000|2021-05-28 16:09:00|83562.5|83537.5|83562.7|83537.7|83565|83540|83559.5|83534.5|27
1622218150000|2021-05-28 16:09:10|83562.5|83537.5|83565.5|83540.5|83567.1|83542.1|83562.4|83537.4|15
1622218160000|2021-05-28 16:09:20|83565.4|83540.4|83564.3|83539.3|83566.2|83541.2|83564|83539|22
1622218170000|2021-05-28 16:09:30|83564.1|83539.1|83569.2|83544.2|83569.2|83544.2|83564.1|83539.1|18
1622218180000|2021-05-28 16:09:40|83569.9|83544.9|83569.6|83544.6|83569.9|83544.9|83566.9|83541.9|11
1622218190000|2021-05-28 16:09:50|83569.8|83544.8|83561.4|83536.4|83570.8|83545.8|83561.4|83536.4|38
1622218200000|2021-05-28 16:10:00|83561.1|83536.1|83566.4|83541.4|83567.6|83542.6|83559.8|83534.8|39
1622218210000|2021-05-28 16:10:10|83567|83542|83563|83538|83567|83542|83562.3|83537.3|29
1622218220000|2021-05-28 16:10:20|83562.6|83537.6|83558.7|83533.7|83562.9|83537.9|83558.4|83533.4|30
1622218230000|2021-05-28 16:10:30|83558|83533|83556.1|83531.1|83560.4|83535.4|83556.1|83531.1|28
1622218240000|2021-05-28 16:10:40|83556|83531|83556.1|83531.1|83559.2|83534.2|83550.3|83525.3|48
1622218250000|2021-05-28 16:10:50|83556.8|83531.8|83554.1|83529.1|83556.8|83531.8|83553.5|83528.5|19
1622218260000|2021-05-28 16:11:00|83553.8|83528.8|83551|83526|83553.8|83528.8|83550.6|83525.6|26
1622218270000|2021-05-28 16:11:10|83550.8|83525.8|83548|83523|83551.9|83526.9|83545.9|83520.9|34
1622218280000|2021-05-28 16:11:20|83548.1|83523.1|83548.1|83523.1|83550.1|83525.1|83547.3|83522.3|34
1622218290000|2021-05-28 16:11:30|83547.7|83522.7|83542.4|83517.4|83548|83523|83542|83517|48
1622218300000|2021-05-28 16:11:40|83543.1|83518.1|83539.1|83514.1|83543.1|83518.1|83537.5|83512.5|41
1622218310000|2021-05-28 16:11:50|83539.3|83514.3|83536.5|83511.5|83540.4|83515.4|83534.6|83509.6|31
1622218320000|2021-05-28 16:12:00|83536.3|83511.3|83540.7|83515.7|83541.1|83516.1|83536.2|83511.2|48
1622218330000|2021-05-28 16:12:10|83539.2|83514.2|83541.8|83516.8|83544.8|83519.8|83539.2|83514.2|47
1622218340000|2021-05-28 16:12:20|83541.6|83516.6|83539.8|83514.8|83542.8|83517.8|83537.7|83512.7|38
1622218350000|2021-05-28 16:12:30|83539.7|83514.7|83540|83515|83540.3|83515.3|83538.5|83513.5|27
1622218360000|2021-05-28 16:12:40|83540.4|83515.4|83539.7|83514.7|83540.5|83515.5|83539.3|83514.3|19
1622218370000|2021-05-28 16:12:50|83539.8|83514.8|83539.9|83514.9|83540.1|83515.1|83538.1|83513.1|20
1622218380000|2021-05-28 16:13:00|83540.2|83515.2|83539.5|83514.5|83540.5|83515.5|83538.5|83513.5|36
1622218390000|2021-05-28 16:13:10|83539.6|83514.6|83539.4|83514.4|83540|83515|83539|83514|22
1622218400000|2021-05-28 16:13:20|83539.5|83514.5|83539.5|83514.5|83540.4|83515.4|83538.6|83513.6|20
1622218410000|2021-05-28 16:13:30|83539.6|83514.6|83539.4|83514.4|83540.1|83515.1|83537.9|83512.9|21
1622218420000|2021-05-28 16:13:40|83539.5|83514.5|83542.3|83517.3|83542.4|83517.4|83539.4|83514.4|22
1622218430000|2021-05-28 16:13:50|83542.1|83517.1|83540.8|83515.8|83542.2|83517.2|83540.2|83515.2|19
1622218440000|2021-05-28 16:14:00|83541.4|83516.4|83544.1|83519.1|83544.6|83519.6|83540.6|83515.6|32
1622218450000|2021-05-28 16:14:10|83543.4|83518.4|83542.1|83517.1|83544.3|83519.3|83539.8|83514.8|37
1622218460000|2021-05-28 16:14:20|83539.1|83514.1|83538.9|83513.9|83540.5|83515.5|83538.6|83513.6|31
1622218470000|2021-05-28 16:14:30|83538.6|83513.6|83541.4|83516.4|83541.8|83516.8|83537.8|83512.8|31
1622218480000|2021-05-28 16:14:40|83542.9|83517.9|83544.9|83519.9|83545.5|83520.5|83541.2|83516.2|31
1622218490000|2021-05-28 16:14:50|83546|83521|83546.4|83521.4|83549.9|83524.9|83545.4|83520.4|22
1622218500000|2021-05-28 16:15:00|83546.8|83521.8|83546.4|83521.4|83547.7|83522.7|83545.4|83520.4|32
1622218510000|2021-05-28 16:15:10|83546.6|83521.6|83544.5|83519.5|83547.2|83522.2|83542.2|83517.2|28
1622218520000|2021-05-28 16:15:20|83544.2|83519.2|83544|83519|83545.1|83520.1|83544|83519|19
1622218530000|2021-05-28 16:15:30|83544.2|83519.2|83544.6|83519.6|83545.2|83520.2|83542.7|83517.7|30
1622218540000|2021-05-28 16:15:40|83544.8|83519.8|83547.4|83522.4|83547.8|83522.8|83544.8|83519.8|30
1622218550000|2021-05-28 16:15:50|83546.8|83521.8|83547.5|83522.5|83547.5|83522.5|83544.6|83519.6|22
1622218560000|2021-05-28 16:16:00|83545.3|83520.3|83543.5|83518.5|83545.3|83520.3|83541.6|83516.6|28
1622218570000|2021-05-28 16:16:10|83543|83518|83542.4|83517.4|83545.4|83520.4|83542.4|83517.4|17
1622218580000|2021-05-28 16:16:20|83541.9|83516.9|83534.2|83509.2|83541.9|83516.9|83531.8|83506.8|31
1622218590000|2021-05-28 16:16:30|83534.7|83509.7|83532.1|83507.1|83535.8|83510.8|83529.7|83504.7|49
1622218600000|2021-05-28 16:16:40|83532.5|83507.5|83532.1|83507.1|83533.7|83508.7|83530.6|83505.6|31
1622218610000|2021-05-28 16:16:50|83532.3|83507.3|83494.5|83444.5|83533.5|83507.3|83485.8|83444.5|71
1622218620000|2021-05-28 16:17:00|83493.3|83443.3|83475.3|83425.3|83495.7|83447.4|83462.9|83423.7|72
1622218630000|2021-05-28 16:17:10|83475.1|83425.1|83463.6|83413.6|83476.2|83430.1|83452.9|83413.4|72
1622218640000|2021-05-28 16:17:20|83464|83414|83446.4|83421.4|83464.2|83426.7|83446.2|83414|53
1622218650000|2021-05-28 16:17:30|83446.3|83421.3|83449.7|83424.7|83449.7|83424.7|83444.6|83419.6|44
1622218660000|2021-05-28 16:17:40|83449.2|83424.2|83448.3|83423.3|83449.6|83424.6|83447.4|83422.4|50
1622218670000|2021-05-28 16:17:50|83448.4|83423.4|83447.3|83422.3|83449.3|83424.3|83446.9|83421.9|43
1622218680000|2021-05-28 16:18:00|83446.1|83421.1|83447.6|83422.6|83447.6|83422.6|83446.1|83421.1|24
1622218690000|2021-05-28 16:18:10|83447.1|83422.1|83449.5|83424.5|83451.2|83426.2|83446.9|83421.9|32
1622218700000|2021-05-28 16:18:20|83449.3|83424.3|83452.8|83427.8|83452.8|83427.8|83449.3|83424.3|37
1622218710000|2021-05-28 16:18:30|83452.7|83427.7|83457.4|83432.4|83457.4|83432.4|83451.3|83426.3|41
1622218720000|2021-05-28 16:18:40|83457.5|83432.5|83460.4|83435.4|83461.4|83436.4|83457.1|83432.1|35
1622218730000|2021-05-28 16:18:50|83460.1|83435.1|83459.8|83434.8|83460.4|83435.4|83459.4|83434.4|24
1622218740000|2021-05-28 16:19:00|83459.7|83434.7|83465.2|83440.2|83466.5|83441.5|83459.3|83434.3|52
1622218750000|2021-05-28 16:19:10|83465.7|83440.7|83463.2|83438.2|83467|83442|83462.1|83437.1|40
1622218760000|2021-05-28 16:19:20|83463.8|83438.8|83470.5|83445.5|83471.4|83446.4|83462.5|83437.5|30
1622218770000|2021-05-28 16:19:30|83470.7|83445.7|83471.1|83446.1|83472.4|83447.4|83470.2|83445.2|48
1622218780000|2021-05-28 16:19:40|83471|83446|83470.6|83445.6|83475.3|83450.3|83467.5|83442.5|42
1622218790000|2021-05-28 16:19:50|83471.4|83446.4|83468.6|83443.6|83471.4|83446.4|83465.7|83440.7|23
1622218800000|2021-05-28 16:20:00|83468.4|83443.4|83470.9|83445.9|83471.9|83446.9|83466.4|83441.4|44
1622218810000|2021-05-28 16:20:10|83470.7|83445.7|83473.2|83448.2|83473.2|83448.2|83469.4|83444.4|26
1622218820000|2021-05-28 16:20:20|83472.6|83447.6|83476.7|83451.7|83477.7|83452.7|83471.3|83446.3|39
1622218830000|2021-05-28 16:20:30|83476|83451|83473.2|83448.2|83476.5|83451.5|83472.1|83447.1|34
1622218840000|2021-05-28 16:20:40|83473.5|83448.5|83475.8|83450.8|83477.5|83452.5|83472.9|83447.9|31
1622218850000|2021-05-28 16:20:50|83475.7|83450.7|83478.5|83453.5|83479.8|83454.8|83474|83449|35
1622218860000|2021-05-28 16:21:00|83478.3|83453.3|83475.6|83450.6|83479.9|83454.9|83475.6|83450.6|34
1622218870000|2021-05-28 16:21:10|83475.8|83450.8|83474.2|83449.2|83478.7|83453.7|83472|83447|38
1622218880000|2021-05-28 16:21:20|83473.8|83448.8|83473.7|83448.7|83477.7|83452.7|83471|83446|35
1622218890000|2021-05-28 16:21:30|83473.4|83448.4|83469.7|83444.7|83473.4|83448.4|83469.7|83444.7|32
1622218900000|2021-05-28 16:21:40|83470.9|83445.9|83469|83444|83472.7|83447.7|83465.9|83440.9|43
1622218910000|2021-05-28 16:21:50|83469.1|83444.1|83472.9|83447.9|83473|83448|83469.1|83444.1|41
1622218920000|2021-05-28 16:22:00|83472.8|83447.8|83472.7|83447.7|83473|83448|83471.7|83446.7|36
1622218930000|2021-05-28 16:22:10|83472.6|83447.6|83469.8|83444.8|83472.6|83447.6|83469.1|83444.1|26
1622218940000|2021-05-28 16:22:20|83469.6|83444.6|83470|83445|83470.7|83445.7|83468.6|83443.6|28
1622218950000|2021-05-28 16:22:30|83469.4|83444.4|83466.9|83441.9|83470.2|83445.2|83466.9|83441.9|30
1622218960000|2021-05-28 16:22:40|83468|83443|83474.1|83449.1|83474.6|83449.6|83466.7|83441.7|45
1622218970000|2021-05-28 16:22:50|83473.2|83448.2|83473.3|83448.3|83475.8|83450.8|83472.7|83447.7|45
1622218980000|2021-05-28 16:23:00|83473.2|83448.2|83472.5|83447.5|83474|83449|83471.2|83446.2|38
1622218990000|2021-05-28 16:23:10|83473.5|83448.5|83473.7|83448.7|83473.9|83448.9|83470.3|83445.3|35
1622219000000|2021-05-28 16:23:20|83473.6|83448.6|83475.3|83450.3|83476.2|83451.2|83472.1|83447.1|29
1622219010000|2021-05-28 16:23:30|83476.7|83451.7|83472|83447|83476.7|83451.7|83472|83447|29
1622219020000|2021-05-28 16:23:40|83472.2|83447.2|83472.5|83447.5|83474.5|83449.5|83471.5|83446.5|27
1622219030000|2021-05-28 16:23:50|83473.3|83448.3|83472.6|83447.6|83473.6|83448.6|83471|83446|26
1622219040000|2021-05-28 16:24:00|83470.9|83445.9|83472.6|83447.6|83473.9|83448.9|83466.7|83441.7|47
1622219050000|2021-05-28 16:24:10|83472.1|83447.1|83473.3|83448.3|83474.1|83449.1|83471.6|83446.6|41
1622219060000|2021-05-28 16:24:20|83473.1|83448.1|83472.6|83447.6|83474.1|83449.1|83472.4|83447.4|38
1622219070000|2021-05-28 16:24:30|83472|83447|83471.2|83446.2|83472.5|83447.5|83467.5|83442.5|44
1622219080000|2021-05-28 16:24:40|83471.8|83446.8|83471.2|83446.2|83473.1|83448.1|83470.4|83445.4|38
1622219090000|2021-05-28 16:24:50|83471.6|83446.6|83472.3|83447.3|83472.6|83447.6|83471|83446|41
1622219100000|2021-05-28 16:25:00|83472|83447|83470.9|83445.9|83474.3|83449.3|83467.4|83442.4|53
1622219110000|2021-05-28 16:25:10|83471.4|83446.4|83473.9|83448.9|83475|83450|83470.9|83445.9|30
1622219120000|2021-05-28 16:25:20|83474.2|83449.2|83472.7|83447.7|83474.3|83449.3|83471.4|83446.4|25
1622219130000|2021-05-28 16:25:30|83473.2|83448.2|83473.5|83448.5|83474|83449|83472|83447|26
1622219140000|2021-05-28 16:25:40|83473.3|83448.3|83469.9|83444.9|83473.3|83448.3|83467.5|83442.5|27
1622219150000|2021-05-28 16:25:50|83469.5|83444.5|83474.2|83449.2|83474.2|83449.2|83469|83444|38
1622219160000|2021-05-28 16:26:00|83474.8|83449.8|83473.7|83448.7|83474.8|83449.8|83470.9|83445.9|47
1622219170000|2021-05-28 16:26:10|83473.6|83448.6|83476.7|83451.7|83478.4|83453.4|83473.6|83448.6|41
1622219180000|2021-05-28 16:26:20|83477.1|83452.1|83471.7|83446.7|83477.2|83452.2|83471.3|83446.3|46
1622219190000|2021-05-28 16:26:30|83471.6|83446.6|83473|83448|83473|83448|83471|83446|40
1622219200000|2021-05-28 16:26:40|83471.9|83446.9|83475.8|83450.8|83478.7|83453.7|83470.1|83445.1|45
1622219210000|2021-05-28 16:26:50|83475.5|83450.5|83476.6|83451.6|83477.3|83452.3|83470.1|83445.1|43
1622219220000|2021-05-28 16:27:00|83476.7|83451.7|83476.2|83451.2|83478.1|83453.1|83472.3|83447.3|40
1622219230000|2021-05-28 16:27:10|83475.4|83450.4|83470.1|83445.1|83476.6|83451.6|83469.5|83444.5|48
1622219240000|2021-05-28 16:27:20|83470.2|83445.2|83467.8|83442.8|83470.2|83445.2|83465.1|83440.1|64
1622219250000|2021-05-28 16:27:30|83468.2|83443.2|83470.4|83445.4|83472.2|83447.2|83464|83439|55
1622219260000|2021-05-28 16:27:40|83470.1|83445.1|83470.6|83445.6|83472.1|83447.1|83468.8|83443.8|44
1622219270000|2021-05-28 16:27:50|83469.3|83444.3|83472.4|83447.4|83472.9|83447.9|83469.3|83444.3|37
1622219280000|2021-05-28 16:28:00|83472.3|83447.3|83472|83447|83472.7|83447.7|83469.6|83444.6|28
1622219290000|2021-05-28 16:28:10|83472.1|83447.1|83469.7|83444.7|83472.4|83447.4|83467.9|83442.9|42
1622219300000|2021-05-28 16:28:20|83469.4|83444.4|83468.7|83443.7|83469.8|83444.8|83466.6|83441.6|47
1622219310000|2021-05-28 16:28:30|83469.4|83444.4|83467.9|83442.9|83469.4|83444.4|83464.3|83439.3|29
1622219320000|2021-05-28 16:28:40|83467.6|83442.6|83467.8|83442.8|83470.3|83445.3|83466|83441|25
1622219330000|2021-05-28 16:28:50|83467.4|83442.4|83469.7|83444.7|83470.2|83445.2|83466.5|83441.5|20
1622219340000|2021-05-28 16:29:00|83469.9|83444.9|83462.9|83437.9|83470.3|83445.3|83459.7|83434.7|34
1622219350000|2021-05-28 16:29:10|83462.6|83437.6|83459.2|83434.2|83464|83439|83459.2|83434.2|27
1622219360000|2021-05-28 16:29:20|83460.2|83435.2|83461.3|83436.3|83462|83437|83459.5|83434.5|18
1622219370000|2021-05-28 16:29:30|83461.2|83436.2|83460.9|83435.9|83462.8|83437.8|83460.6|83435.6|16
1622219380000|2021-05-28 16:29:40|83461.1|83436.1|83462.1|83437.1|83462.1|83437.1|83456.9|83431.9|34
1622219390000|2021-05-28 16:29:50|83462.3|83437.3|83461|83436|83462.4|83437.4|83459.7|83434.7|45
1622219400000|2021-05-28 16:30:00|83461.1|83436.1|83456.1|83431.1|83462.3|83437.3|83456.1|83431.1|46
1622219410000|2021-05-28 16:30:10|83458.1|83433.1|83460.9|83435.9|83460.9|83435.9|83455.9|83430.9|38
1622219420000|2021-05-28 16:30:20|83462|83437|83466.5|83441.5|83467.4|83442.4|83459|83434|37
1622219430000|2021-05-28 16:30:30|83468.6|83443.6|83471.2|83446.2|83473|83448|83467.9|83442.9|42
1622219440000|2021-05-28 16:30:40|83471.8|83446.8|83469.6|83444.6|83472.9|83447.9|83469.3|83444.3|14
1622219450000|2021-05-28 16:30:50|83469.3|83444.3|83471.4|83446.4|83471.8|83446.8|83469.1|83444.1|38
1622219460000|2021-05-28 16:31:00|83471.2|83446.2|83470.7|83445.7|83471.3|83446.3|83469.1|83444.1|20
1622219470000|2021-05-28 16:31:10|83470.6|83445.6|83470.4|83445.4|83471.4|83446.4|83470.4|83445.4|18
1622219480000|2021-05-28 16:31:20|83470.9|83445.9|83465.4|83440.4|83471.6|83446.6|83465.4|83440.4|32
1622219490000|2021-05-28 16:31:30|83465.6|83440.6|83464|83439|83466.5|83441.5|83460.4|83435.4|24
1622219500000|2021-05-28 16:31:40|83464.1|83439.1|83465.7|83440.7|83466.4|83441.4|83464.1|83439.1|25
1622219510000|2021-05-28 16:31:50|83465.2|83440.2|83464.8|83439.8|83465.4|83440.4|83464.8|83439.8|13
1622219520000|2021-05-28 16:32:00|83465.2|83440.2|83463|83438|83465.2|83440.2|83462.5|83437.5|12
1622219530000|2021-05-28 16:32:10|83463.6|83438.6|83460.1|83435.1|83465.6|83440.6|83460.1|83435.1|28
1622219540000|2021-05-28 16:32:20|83460.5|83435.5|83460.5|83435.5|83462.9|83437.9|83460.5|83435.5|17
1622219550000|2021-05-28 16:32:30|83463.7|83438.7|83465.5|83440.5|83469|83444|83460.1|83435.1|29
1622219560000|2021-05-28 16:32:40|83464.8|83439.8|83469.8|83444.8|83471.4|83446.4|83464.7|83439.7|42
1622219570000|2021-05-28 16:32:50|83469.6|83444.6|83470.8|83445.8|83472.5|83447.5|83469.6|83444.6|25
1622219580000|2021-05-28 16:33:00|83470.9|83445.9|83471.2|83446.2|83473.1|83448.1|83470.9|83445.9|25
1622219590000|2021-05-28 16:33:10|83470.8|83445.8|83467.7|83442.7|83470.9|83445.9|83466.3|83441.3|25
1622219600000|2021-05-28 16:33:20|83467.1|83442.1|83468.6|83443.6|83470.9|83445.9|83467.1|83442.1|33
1622219610000|2021-05-28 16:33:30|83469.3|83444.3|83459|83434|83469.3|83444.3|83457.1|83432.1|50
1622219620000|2021-05-28 16:33:40|83458.5|83433.5|83459.7|83434.7|83460|83435|83458.2|83433.2|27
1622219630000|2021-05-28 16:33:50|83459.3|83434.3|83458.8|83433.8|83461.1|83436.1|83458.4|83433.4|48
1622219640000|2021-05-28 16:34:00|83458.7|83433.7|83459.6|83434.6|83459.6|83434.6|83458.3|83433.3|32
1622219650000|2021-05-28 16:34:10|83459.5|83434.5|83462.7|83437.7|83462.7|83437.7|83459.3|83434.3|21
1622219660000|2021-05-28 16:34:20|83463.7|83438.7|83456.8|83431.8|83467.4|83442.4|83456.3|83431.3|51
1622219670000|2021-05-28 16:34:30|83456.9|83431.9|83458.9|83433.9|83459.4|83434.4|83456.4|83431.4|27
1622219680000|2021-05-28 16:34:40|83456.8|83431.8|83460.2|83435.2|83463.5|83438.5|83456.8|83431.8|40
1622219690000|2021-05-28 16:34:50|83461|83436|83459.3|83434.3|83461.1|83436.1|83458.3|83433.3|31
1622219700000|2021-05-28 16:35:00|83459.2|83434.2|83461.8|83436.8|83463.5|83438.5|83459.1|83434.1|47
1622219710000|2021-05-28 16:35:10|83461.6|83436.6|83463|83438|83464.2|83439.2|83461.6|83436.6|35
1622219720000|2021-05-28 16:35:20|83462.9|83437.9|83463.3|83438.3|83466.9|83441.9|83462.9|83437.9|54
1622219730000|2021-05-28 16:35:30|83463.4|83438.4|83467.3|83442.3|83469.1|83444.1|83462.5|83437.5|44
1622219740000|2021-05-28 16:35:40|83468.2|83443.2|83470|83445|83470.6|83445.6|83466.9|83441.9|37
1622219750000|2021-05-28 16:35:50|83470.5|83445.5|83511.8|83486.8|83521.2|83488.6|83470.5|83445.5|64
1622219760000|2021-05-28 16:36:00|83514|83489|83521.1|83496.1|83522.1|83497.1|83513.5|83488.5|43
1622219770000|2021-05-28 16:36:10|83521|83496|83522.3|83497.3|83524.1|83499.1|83520.9|83495.9|39
1622219780000|2021-05-28 16:36:20|83522.6|83497.6|83526.8|83501.8|83527.2|83502.2|83522.6|83497.6|38
1622219790000|2021-05-28 16:36:30|83526.7|83501.7|83528.3|83503.3|83528.8|83503.8|83526.7|83501.7|15
1622219800000|2021-05-28 16:36:40|83528.1|83503.1|83525.3|83500.3|83529.2|83504.2|83524.9|83499.9|17
1622219810000|2021-05-28 16:36:50|83525.4|83500.4|83528.6|83503.6|83532.5|83507.5|83524.7|83499.7|29
1622219820000|2021-05-28 16:37:00|83528.5|83503.5|83527.1|83502.1|83528.7|83503.7|83526.1|83501.1|49
1622219830000|2021-05-28 16:37:10|83526.6|83501.6|83513.2|83488.2|83527.1|83502.1|83510|83485|48
1622219840000|2021-05-28 16:37:20|83513|83488|83510.5|83485.5|83514.2|83489.2|83510.5|83485.5|56
1622219850000|2021-05-28 16:37:30|83510.9|83485.9|83506.9|83481.9|83511.8|83486.8|83506.9|83481.9|47
1622219860000|2021-05-28 16:37:40|83506.8|83481.8|83508.6|83483.6|83509.5|83484.5|83506.5|83481.5|48
1622219870000|2021-05-28 16:37:50|83508.7|83483.7|83508.3|83483.3|83511.8|83486.8|83506.8|83481.8|58
1622219880000|2021-05-28 16:38:00|83507.8|83482.8|83505.9|83480.9|83508.3|83483.3|83505.7|83480.7|36
1622219890000|2021-05-28 16:38:10|83505.8|83480.8|83506.4|83481.4|83507.6|83482.6|83505.8|83480.8|23
1622219900000|2021-05-28 16:38:20|83506.5|83481.5|83506.7|83481.7|83507.7|83482.7|83504.5|83479.5|30
1622219910000|2021-05-28 16:38:30|83505.5|83480.5|83506.3|83481.3|83507.8|83482.8|83505.5|83480.5|27
1622219920000|2021-05-28 16:38:40|83505.9|83480.9|83507|83482|83508.1|83483.1|83504.9|83479.9|23
1622219930000|2021-05-28 16:38:50|83507.1|83482.1|83500.7|83475.7|83507.1|83482.1|83500.7|83475.7|43
1622219940000|2021-05-28 16:39:00|83501.3|83476.3|83506.5|83481.5|83506.8|83481.8|83500.7|83475.7|42
1622219950000|2021-05-28 16:39:10|83506.2|83481.2|83505.3|83480.3|83507.4|83482.4|83505|83480|25
1622219960000|2021-05-28 16:39:20|83505.6|83480.6|83505.7|83480.7|83507.8|83482.8|83505.1|83480.1|33
1622219970000|2021-05-28 16:39:30|83506|83481|83503.5|83478.5|83509.2|83484.2|83501.8|83476.8|38
1622219980000|2021-05-28 16:39:40|83503.1|83478.1|83503.2|83478.2|83507.4|83482.4|83502.9|83477.9|39
1622219990000|2021-05-28 16:39:50|83503.5|83478.5|83504.1|83479.1|83507.4|83482.4|83503.1|83478.1|34
1622220000000|2021-05-28 16:40:00|83505.8|83480.8|83505.8|83480.8|83507.9|83482.9|83501.5|83476.5|49
1622220010000|2021-05-28 16:40:10|83505.2|83480.2|83507.2|83482.2|83509.5|83484.5|83505.2|83480.2|49
1622220020000|2021-05-28 16:40:20|83507.1|83482.1|83507.1|83482.1|83508.3|83483.3|83505.8|83480.8|32
1622220030000|2021-05-28 16:40:30|83507.5|83482.5|83504.5|83479.5|83509.6|83484.6|83504.5|83479.5|35
1622220040000|2021-05-28 16:40:40|83504.7|83479.7|83504.5|83479.5|83506.5|83481.5|83503.8|83478.8|35
1622220050000|2021-05-28 16:40:50|83504.2|83479.2|83505.8|83480.8|83506.2|83481.2|83504.1|83479.1|32
1622220060000|2021-05-28 16:41:00|83505.6|83480.6|83504.2|83479.2|83506.2|83481.2|83504|83479|21
1622220070000|2021-05-28 16:41:10|83503.5|83478.5|83501.9|83476.9|83506.6|83481.6|83499.2|83474.2|55
1622220080000|2021-05-28 16:41:20|83501.7|83476.7|83502.1|83477.1|83504.2|83479.2|83500.5|83475.5|37
1622220090000|2021-05-28 16:41:30|83501.7|83476.7|83499.8|83474.8|83501.7|83476.7|83499.3|83474.3|34
1622220100000|2021-05-28 16:41:40|83499.9|83474.9|83500.6|83475.6|83501.3|83476.3|83499|83474|30
1622220110000|2021-05-28 16:41:50|83500.7|83475.7|83499.9|83474.9|83500.7|83475.7|83499.1|83474.1|28
1622220120000|2021-05-28 16:42:00|83499.7|83474.7|83504.2|83479.2|83506.5|83481.5|83499.1|83474.1|28
1622220130000|2021-05-28 16:42:10|83505.2|83480.2|83498.5|83473.5|83507.5|83482.5|83498.2|83473.2|54
1622220140000|2021-05-28 16:42:20|83498.1|83473.1|83496.6|83471.6|83499.3|83474.3|83493.2|83468.2|51
1622220150000|2021-05-28 16:42:30|83496|83471|83494.7|83469.7|83496|83471|83491.6|83466.6|37
1622220160000|2021-05-28 16:42:40|83494.9|83469.9|83485.4|83460.4|83495.1|83470.1|83485.4|83460.4|57
1622220170000|2021-05-28 16:42:50|83484.1|83459.1|83474.9|83449.9|83486.9|83461|83471|83436.9|58
1622220180000|2021-05-28 16:43:00|83476.8|83451.8|83481.4|83456.4|83481.4|83456.4|83476.8|83451.8|49
1622220190000|2021-05-28 16:43:10|83481.3|83456.3|83481.9|83456.9|83483.7|83458.7|83479.7|83454.7|45
1622220200000|2021-05-28 16:43:20|83480.7|83455.7|83478.3|83453.3|83481.7|83456.7|83477.4|83452.4|52
1622220210000|2021-05-28 16:43:30|83477.9|83452.9|83476.6|83451.6|83479.2|83454.2|83473|83448|54
1622220220000|2021-05-28 16:43:40|83476.4|83451.4|83475.7|83450.7|83477.3|83452.3|83472.6|83447.6|40
1622220230000|2021-05-28 16:43:50|83474.7|83449.7|83474.1|83449.1|83475.4|83450.4|83472.3|83447.3|34
1622220240000|2021-05-28 16:44:00|83472.9|83447.9|83475.4|83450.4|83477.6|83452.6|83472.4|83447.4|40
1622220250000|2021-05-28 16:44:10|83476.1|83451.1|83478.6|83453.6|83480.2|83455.2|83474.5|83449.5|35
1622220260000|2021-05-28 16:44:20|83478.9|83453.9|83480.1|83455.1|83481.1|83456.1|83477.8|83452.8|27
1622220270000|2021-05-28 16:44:30|83480.6|83455.6|83480.3|83455.3|83480.6|83455.6|83477.8|83452.8|24
1622220280000|2021-05-28 16:44:40|83480.2|83455.2|83476.7|83451.7|83482.4|83457.4|83476.7|83451.7|35
1622220290000|2021-05-28 16:44:50|83477|83452|83475.6|83450.6|83479|83454|83474.5|83449.5|43
1622220300000|2021-05-28 16:45:00|83475.1|83450.1|83480.5|83455.5|83480.9|83455.9|83471.5|83446.5|55
1622220310000|2021-05-28 16:45:10|83480|83455|83480|83455|83482|83457|83474.7|83449.7|43
1622220320000|2021-05-28 16:45:20|83480.3|83455.3|83485.5|83460.5|83486.5|83461.5|83479.1|83454.1|42
1622220330000|2021-05-28 16:45:30|83485.9|83460.9|83486.4|83461.4|83486.8|83461.8|83484.8|83459.8|29
1622220340000|2021-05-28 16:45:40|83487.1|83462.1|83487.7|83462.7|83487.7|83462.7|83484.8|83459.8|28
1622220350000|2021-05-28 16:45:50|83488.5|83463.5|83486.4|83461.4|83491|83466|83484.1|83459.1|44
1622220360000|2021-05-28 16:46:00|83486.7|83461.7|83488.2|83463.2|83492.6|83467.6|83486.7|83461.7|48
1622220370000|2021-05-28 16:46:10|83490.1|83465.1|83486.2|83461.2|83491.9|83466.9|83484|83459|46
1622220380000|2021-05-28 16:46:20|83485.9|83460.9|83484.3|83459.3|83489.6|83464.6|83482.1|83457.1|45
1622220390000|2021-05-28 16:46:30|83484.7|83459.7|83483.9|83458.9|83488.4|83463.4|83482.6|83457.6|39
1622220400000|2021-05-28 16:46:40|83484|83459|83481.7|83456.7|83485.8|83460.8|83481.7|83456.7|23
1622220410000|2021-05-28 16:46:50|83481.6|83456.6|83488|83463|83489.3|83464.3|83480|83455|39
1622220420000|2021-05-28 16:47:00|83487.3|83462.3|83492.2|83467.2|83492.8|83467.8|83484.9|83459.9|39
1622220430000|2021-05-28 16:47:10|83492.4|83467.4|83491.8|83466.8|83495.2|83470.2|83490.8|83465.8|35
1622220440000|2021-05-28 16:47:20|83492.3|83467.3|83492.1|83467.1|83494.7|83469.7|83490.9|83465.9|23
1622220450000|2021-05-28 16:47:30|83491.5|83466.5|83493.6|83468.6|83494.4|83469.4|83488.3|83463.3|19
1622220460000|2021-05-28 16:47:40|83493.8|83468.8|83493.1|83468.1|83494.9|83469.9|83488.7|83463.7|31
1622220470000|2021-05-28 16:47:50|83489.7|83464.7|83497.6|83472.6|83498.1|83473.1|83488.4|83463.4|41
1622220480000|2021-05-28 16:48:00|83497.3|83472.3|83497.3|83472.3|83497.4|83472.4|83493.6|83468.6|35
1622220490000|2021-05-28 16:48:10|83496.3|83471.3|83495.7|83470.7|83498.1|83473.1|83491.2|83466.2|44
1622220500000|2021-05-28 16:48:20|83496.2|83471.2|83498.5|83473.5|83499.3|83474.3|83493.6|83468.6|34
1622220510000|2021-05-28 16:48:30|83498.2|83473.2|83500|83475|83501.6|83476.6|83496.7|83471.7|45
1622220520000|2021-05-28 16:48:40|83500.3|83475.3|83494.8|83469.8|83500.3|83475.3|83492.8|83467.8|29
1622220530000|2021-05-28 16:48:50|83494.7|83469.7|83493.1|83468.1|83495.8|83470.8|83493.1|83468.1|28
1622220540000|2021-05-28 16:49:00|83493.3|83468.3|83494.2|83469.2|83494.2|83469.2|83493.2|83468.2|11
1622220550000|2021-05-28 16:49:10|83494.1|83469.1|83492.8|83467.8|83494.3|83469.3|83492.1|83467.1|18
1622220560000|2021-05-28 16:49:20|83492.9|83467.9|83493.2|83468.2|83493.7|83468.7|83492|83467|11
1622220570000|2021-05-28 16:49:30|83493.4|83468.4|83492.9|83467.9|83494.6|83469.6|83491.2|83466.2|32
1622220580000|2021-05-28 16:49:40|83492.5|83467.5|83492.2|83467.2|83493|83468|83491.8|83466.8|19
1622220590000|2021-05-28 16:49:50|83492.3|83467.3|83488.2|83463.2|83492.3|83467.3|83486.5|83461.5|36
1622220600000|2021-05-28 16:50:00|83488.1|83463.1|83486.2|83461.2|83488.3|83463.3|83486.2|83461.2|25
1622220610000|2021-05-28 16:50:10|83487|83462|83486|83461|83487.2|83462.2|83485.8|83460.8|19
1622220620000|2021-05-28 16:50:20|83485.5|83460.5|83479.2|83454.2|83485.6|83460.6|83478.9|83453.9|33
1622220630000|2021-05-28 16:50:30|83479.9|83454.9|83482.4|83457.4|83482.6|83457.6|83479|83454|41
1622220640000|2021-05-28 16:50:40|83485.3|83460.3|83486.8|83461.8|83487.1|83462.1|83485.1|83460.1|32
1622220650000|2021-05-28 16:50:50|83486.5|83461.5|83490.5|83465.5|83490.5|83465.5|83486.5|83461.5|37
1622220660000|2021-05-28 16:51:00|83490|83465|83489.1|83464.1|83490.8|83465.8|83488.9|83463.9|31
1622220670000|2021-05-28 16:51:10|83489.3|83464.3|83490.5|83465.5|83490.5|83465.5|83484.1|83459.1|49
1622220680000|2021-05-28 16:51:20|83490.4|83465.4|83491.2|83466.2|83492.7|83467.7|83490|83465|37
1622220690000|2021-05-28 16:51:30|83491|83466|83491.6|83466.6|83493.9|83468.9|83490.2|83465.2|47
1622220700000|2021-05-28 16:51:40|83491.5|83466.5|83494.4|83469.4|83494.6|83469.6|83491|83466|27
1622220710000|2021-05-28 16:51:50|83494.3|83469.3|83492.2|83467.2|83494.5|83469.5|83491.7|83466.7|26
1622220720000|2021-05-28 16:52:00|83492.1|83467.1|83490.4|83465.4|83492.6|83467.6|83488.7|83463.7|37
1622220730000|2021-05-28 16:52:10|83490.2|83465.2|83490.7|83465.7|83491.5|83466.5|83490|83465|25
1622220740000|2021-05-28 16:52:20|83490.5|83465.5|83486.8|83461.8|83492|83467|83486.2|83461.2|39
1622220750000|2021-05-28 16:52:30|83487.9|83462.9|83487.4|83462.4|83488.3|83463.3|83486.6|83461.6|21
1622220760000|2021-05-28 16:52:40|83486.6|83461.6|83486.9|83461.9|83487.5|83462.5|83485.7|83460.7|41
1622220770000|2021-05-28 16:52:50|83487.2|83462.2|83485.4|83460.4|83487.2|83462.2|83485.2|83460.2|34
1622220780000|2021-05-28 16:53:00|83485.6|83460.6|83485|83460|83485.6|83460.6|83482.5|83457.5|39
1622220790000|2021-05-28 16:53:10|83485.1|83460.1|83482.6|83457.6|83485.5|83460.5|83482.3|83457.3|34
1622220800000|2021-05-28 16:53:20|83482.5|83457.5|83485.9|83460.9|83486.3|83461.3|83482.5|83457.5|36
1622220810000|2021-05-28 16:53:30|83485.7|83460.7|83482.9|83457.9|83486.5|83461.5|83481.1|83456.1|41
1622220820000|2021-05-28 16:53:40|83482.6|83457.6|83478|83453|83482.6|83457.6|83477.5|83452.5|42
1622220830000|2021-05-28 16:53:50|83478.1|83453.1|83478|83453|83479.5|83454.5|83475.1|83450.1|45
1622220840000|2021-05-28 16:54:00|83477.6|83452.6|83480.9|83455.9|83482.2|83457.2|83477.5|83452.5|51
1622220850000|2021-05-28 16:54:10|83479.7|83454.7|83481.8|83456.8|83483.3|83458.3|83479.1|83454.1|41
1622220860000|2021-05-28 16:54:20|83482.5|83457.5|83482.1|83457.1|83482.9|83457.9|83481.6|83456.6|17
1622220870000|2021-05-28 16:54:30|83481.7|83456.7|83478.1|83453.1|83481.7|83456.7|83477.1|83452.1|53
1622220880000|2021-05-28 16:54:40|83477.6|83452.6|83477.6|83452.6|83479.4|83454.4|83477.1|83452.1|37
1622220890000|2021-05-28 16:54:50|83480.2|83455.2|83478.6|83453.6|83480.8|83455.8|83477.7|83452.7|35
1622220900000|2021-05-28 16:55:00|83478.4|83453.4|83478.5|83453.5|83479.2|83454.2|83476.9|83451.9|27
1622220910000|2021-05-28 16:55:10|83478.4|83453.4|83478.2|83453.2|83478.4|83453.4|83477.2|83452.2|23
1622220920000|2021-05-28 16:55:20|83477.4|83452.4|83477.9|83452.9|83481.1|83456.1|83477|83452|65
1622220930000|2021-05-28 16:55:30|83477.7|83452.7|83480.4|83455.4|83482.4|83457.4|83477.3|83452.3|40
1622220940000|2021-05-28 16:55:40|83480.5|83455.5|83480.8|83455.8|83480.9|83455.9|83480.1|83455.1|15
1622220950000|2021-05-28 16:55:50|83480.4|83455.4|83481.3|83456.3|83481.8|83456.8|83480.4|83455.4|15
1622220960000|2021-05-28 16:56:00|83481.1|83456.1|83478.8|83453.8|83481.5|83456.5|83477.6|83452.6|31
1622220970000|2021-05-28 16:56:10|83477.9|83452.9|83469|83444|83478.3|83453.3|83469|83444|37
1622220980000|2021-05-28 16:56:20|83470|83445|83477.2|83452.2|83478.2|83453.2|83467.8|83442.8|51
1622220990000|2021-05-28 16:56:30|83475.1|83450.1|83475.7|83450.7|83477.5|83452.5|83473.5|83448.5|49
1622221000000|2021-05-28 16:56:40|83475.6|83450.6|83475.5|83450.5|83476.9|83451.9|83473.3|83448.3|43
1622221010000|2021-05-28 16:56:50|83473.6|83448.6|83474.6|83449.6|83475.3|83450.3|83473.5|83448.5|34
1622221020000|2021-05-28 16:57:00|83474.7|83449.7|83468.2|83443.2|83475|83450|83467.7|83442.7|48
1622221030000|2021-05-28 16:57:10|83468.4|83443.4|83468.9|83443.9|83470.1|83445.1|83466.8|83441.8|35
1622221040000|2021-05-28 16:57:20|83470.2|83445.2|83472.5|83447.5|83472.6|83447.6|83468.9|83443.9|35
1622221050000|2021-05-28 16:57:30|83472.6|83447.6|83474.1|83449.1|83475.3|83450.3|83471|83446|43
1622221060000|2021-05-28 16:57:40|83474.2|83449.2|83472.7|83447.7|83476.2|83451.2|83472.3|83447.3|26
1622221070000|2021-05-28 16:57:50|83473.5|83448.5|83475.8|83450.8|83476.3|83451.3|83472.6|83447.6|28
1622221080000|2021-05-28 16:58:00|83475|83450|83478.7|83453.7|83480.1|83455.1|83473.7|83448.7|50
1622221090000|2021-05-28 16:58:10|83479.2|83454.2|83478.8|83453.8|83479.4|83454.4|83477.8|83452.8|28
1622221100000|2021-05-28 16:58:20|83479.2|83454.2|83477.9|83452.9|83480.2|83455.2|83476.8|83451.8|33
1622221110000|2021-05-28 16:58:30|83478|83453|83477|83452|83483|83458|83477|83452|44
1622221120000|2021-05-28 16:58:40|83477.3|83452.3|83480.5|83455.5|83480.5|83455.5|83476.1|83451.1|27
1622221130000|2021-05-28 16:58:50|83480.8|83455.8|83481.9|83456.9|83483.3|83458.3|83478.3|83453.3|24
1622221140000|2021-05-28 16:59:00|83480.1|83455.1|83479.2|83454.2|83480.7|83455.7|83476.6|83451.6|54
1622221150000|2021-05-28 16:59:10|83479.9|83454.9|83480.9|83455.9|83483.6|83458.6|83478|83453|50
1622221160000|2021-05-28 16:59:20|83481.3|83456.3|83475.2|83450.2|83483.6|83458.6|83472.3|83447.3|60
1622221170000|2021-05-28 16:59:30|83474.9|83449.9|83478.7|83453.7|83479.6|83454.6|83474.3|83449.3|55
1622221180000|2021-05-28 16:59:40|83478.5|83453.5|83484.3|83459.3|83485.4|83460.4|83476.6|83451.6|51
1622221190000|2021-05-28 16:59:50|83484.9|83459.9|83486.1|83461.1|83489|83464|83481.4|83456.4|59
1622221200000|2021-05-28 17:00:00|83487|83462|83473.5|83448.5|83487.2|83462.2|83469.8|83444.8|70
1622221210000|2021-05-28 17:00:10|83473.4|83448.4|83472.2|83447.2|83474.7|83449.7|83470.9|83445.9|34
1622221220000|2021-05-28 17:00:20|83471.9|83446.9|83472.9|83447.9|83474.7|83449.7|83470.7|83445.7|27
1622221230000|2021-05-28 17:00:30|83472.5|83447.5|83475.2|83450.2|83476.9|83451.9|83470.7|83445.7|42
1622221240000|2021-05-28 17:00:40|83475|83450|83477.9|83452.9|83477.9|83452.9|83472.9|83447.9|33
1622221250000|2021-05-28 17:00:50|83477.6|83452.6|83474.4|83449.4|83477.6|83452.6|83471.1|83446.1|43
1622221260000|2021-05-28 17:01:00|83474.2|83449.2|83473.5|83448.5|83478.2|83453.2|83472.4|83447.4|52
1622221270000|2021-05-28 17:01:10|83473.2|83448.2|83468.6|83443.6|83475.9|83450.9|83466.4|83441.4|53
1622221280000|2021-05-28 17:01:20|83466.2|83441.2|83466.4|83441.4|83468.2|83443.2|83462.6|83437.6|37
1622221290000|2021-05-28 17:01:30|83466|83441|83468.6|83443.6|83469.6|83444.6|83466|83441|34
1622221300000|2021-05-28 17:01:40|83466.8|83441.8|83468.8|83443.8|83470.6|83445.6|83466.6|83441.6|42
1622221310000|2021-05-28 17:01:50|83468.4|83443.4|83468.2|83443.2|83470.1|83445.1|83466.8|83441.8|45
1622221320000|2021-05-28 17:02:00|83468.4|83443.4|83466.6|83441.6|83471.3|83446.3|83465.8|83440.8|43
1622221330000|2021-05-28 17:02:10|83466.7|83441.7|83468.8|83443.8|83469.6|83444.6|83466.5|83441.5|29
1622221340000|2021-05-28 17:02:20|83469.3|83444.3|83492|83467|83492|83467|83466.4|83441.4|39
1622221350000|2021-05-28 17:02:30|83495|83470|83509.5|83484.5|83515.1|83490.1|83492.2|83467.2|69
1622221360000|2021-05-28 17:02:40|83509.7|83484.7|83512|83487|83513.9|83488.9|83509.2|83484.2|50
1622221370000|2021-05-28 17:02:50|83512.2|83487.2|83510.7|83485.7|83513.1|83488.1|83510.5|83485.5|43
1622221380000|2021-05-28 17:03:00|83511|83486|83508.7|83483.7|83511.7|83486.7|83505.5|83480.5|53
1622221390000|2021-05-28 17:03:10|83508.3|83483.3|83507.4|83482.4|83510.3|83485.3|83507.4|83482.4|41
1622221400000|2021-05-28 17:03:20|83507.5|83482.5|83504.4|83479.4|83507.5|83482.5|83503.8|83478.8|34
1622221410000|2021-05-28 17:03:30|83504.3|83479.3|83502.8|83477.8|83504.4|83479.4|83502.4|83477.4|26
1622221420000|2021-05-28 17:03:40|83502.9|83477.9|83504.1|83479.1|83504.3|83479.3|83501.1|83476.1|34
1622221430000|2021-05-28 17:03:50|83504|83479|83506.4|83481.4|83507|83482|83503.6|83478.6|34
1622221440000|2021-05-28 17:04:00|83506.7|83481.7|83505.4|83480.4|83506.7|83481.7|83503.9|83478.9|26
1622221450000|2021-05-28 17:04:10|83506.3|83481.3|83506|83481|83507.6|83482.6|83505.4|83480.4|28
1622221460000|2021-05-28 17:04:20|83506.9|83481.9|83506.2|83481.2|83507.6|83482.6|83505.7|83480.7|30
1622221470000|2021-05-28 17:04:30|83506.3|83481.3|83513.2|83488.2|83514|83489|83506.3|83481.3|59
1622221480000|2021-05-28 17:04:40|83513.8|83488.8|83512.5|83487.5|83516.5|83491.5|83512|83487|43
1622221490000|2021-05-28 17:04:50|83512.4|83487.4|83511.9|83486.9|83514.5|83489.5|83511.6|83486.6|39
1622221500000|2021-05-28 17:05:00|83511.7|83486.7|83513|83488|83516.7|83491.7|83510.5|83485.5|33
1622221510000|2021-05-28 17:05:10|83513.4|83488.4|83509.2|83484.2|83513.4|83488.4|83506|83481|30
1622221520000|2021-05-28 17:05:20|83508.9|83483.9|83510.8|83485.8|83512.6|83487.6|83508.7|83483.7|30
1622221530000|2021-05-28 17:05:30|83511.1|83486.1|83511.4|83486.4|83513|83488|83510.5|83485.5|23
1622221540000|2021-05-28 17:05:40|83511.1|83486.1|83511.1|83486.1|83514|83489|83508.1|83483.1|31
1622221550000|2021-05-28 17:05:50|83511.5|83486.5|83509.6|83484.6|83511.5|83486.5|83505.5|83480.5|27
1622221560000|2021-05-28 17:06:00|83510.1|83485.1|83511.3|83486.3|83513.3|83488.3|83509.7|83484.7|37
1622221570000|2021-05-28 17:06:10|83511.6|83486.6|83508.5|83483.5|83512.3|83487.3|83508.2|83483.2|29
1622221580000|2021-05-28 17:06:20|83508.2|83483.2|83510.3|83485.3|83512|83487|83508.1|83483.1|22
1622221590000|2021-05-28 17:06:30|83510.6|83485.6|83510.2|83485.2|83511.1|83486.1|83509.4|83484.4|20
1622221600000|2021-05-28 17:06:40|83510|83485|83508.3|83483.3|83510.2|83485.2|83506.1|83481.1|13
1622221610000|2021-05-28 17:06:50|83508.5|83483.5|83501.5|83476.5|83508.5|83483.5|83501.3|83476.3|26
1622221620000|2021-05-28 17:07:00|83502.7|83477.7|83501.3|83476.3|83502.7|83477.7|83499.6|83474.6|21
1622221630000|2021-05-28 17:07:10|83501.7|83476.7|83510.4|83485.4|83511|83486|83500.4|83475.4|22
1622221640000|2021-05-28 17:07:20|83510.3|83485.3|83510.8|83485.8|83512.1|83487.1|83510|83485|20
1622221650000|2021-05-28 17:07:30|83510.7|83485.7|83508.7|83483.7|83512.6|83487.6|83508.3|83483.3|14
1622221660000|2021-05-28 17:07:40|83510.4|83485.4|83510.3|83485.3|83510.9|83485.9|83510.3|83485.3|7
1622221670000|2021-05-28 17:07:50|83510.2|83485.2|83511|83486|83511|83486|83509.8|83484.8|12
1622221680000|2021-05-28 17:08:00|83510.9|83485.9|83513.5|83488.5|83513.6|83488.6|83510.4|83485.4|32
1622221690000|2021-05-28 17:08:10|83514.2|83489.2|83513.7|83488.7|83514.4|83489.4|83512.3|83487.3|17
1622221700000|2021-05-28 17:08:20|83513.6|83488.6|83513.2|83488.2|83514.7|83489.7|83513|83488|15
1622221710000|2021-05-28 17:08:30|83513.8|83488.8|83510.4|83485.4|83513.8|83488.8|83509.3|83484.3|31
1622221720000|2021-05-28 17:08:40|83510.7|83485.7|83510.3|83485.3|83511.2|83486.2|83510.2|83485.2|22
1622221730000|2021-05-28 17:08:50|83509.7|83484.7|83509.6|83484.6|83510.3|83485.3|83509|83484|21
1622221740000|2021-05-28 17:09:00|83509.4|83484.4|83509.4|83484.4|83509.8|83484.8|83508.8|83483.8|14
1622221750000|2021-05-28 17:09:10|83509.6|83484.6|83505|83480|83509.8|83484.8|83501.2|83476.2|44
1622221760000|2021-05-28 17:09:20|83504.7|83479.7|83506.3|83481.3|83506.9|83481.9|83504.7|83479.7|34
1622221770000|2021-05-28 17:09:30|83506.2|83481.2|83505.9|83480.9|83507.2|83482.2|83505.9|83480.9|17
1622221780000|2021-05-28 17:09:40|83506|83481|83505.1|83480.1|83506.5|83481.5|83504.5|83479.5|20
1622221790000|2021-05-28 17:09:50|83505.2|83480.2|83508.1|83483.1|83508.1|83483.1|83505.2|83480.2|25
1622221800000|2021-05-28 17:10:00|83507.6|83482.6|83510|83485|83511.5|83486.5|83506|83481|40
1622221810000|2021-05-28 17:10:10|83511|83486|83511.1|83486.1|83511.6|83486.6|83509.5|83484.5|29
1622221820000|2021-05-28 17:10:20|83510.9|83485.9|83515.6|83490.6|83518.2|83493.2|83510.2|83485.2|41
1622221830000|2021-05-28 17:10:30|83516.1|83491.1|83514.3|83489.3|83516.2|83491.2|83513.5|83488.5|23
1622221840000|2021-05-28 17:10:40|83513.4|83488.4|83515.7|83490.7|83516.7|83491.7|83513|83488|45
1622221850000|2021-05-28 17:10:50|83515.8|83490.8|83515|83490|83516.9|83491.9|83513.3|83488.3|31
1622221860000|2021-05-28 17:11:00|83514.8|83489.8|83507.7|83482.7|83514.8|83489.8|83503.4|83478.4|31
1622221870000|2021-05-28 17:11:10|83509|83484|83506.8|83481.8|83509.4|83484.4|83505.9|83480.9|33
1622221880000|2021-05-28 17:11:20|83506.7|83481.7|83508.5|83483.5|83509.9|83484.9|83506.5|83481.5|26
1622221890000|2021-05-28 17:11:30|83508.6|83483.6|83509.5|83484.5|83509.7|83484.7|83506.9|83481.9|19
1622221900000|2021-05-28 17:11:40|83510.3|83485.3|83508.5|83483.5|83510.8|83485.8|83508.2|83483.2|25
1622221910000|2021-05-28 17:11:50|83507.8|83482.8|83508.4|83483.4|83509.1|83484.1|83505.8|83480.8|35
1622221920000|2021-05-28 17:12:00|83508.9|83483.9|83507.2|83482.2|83509.6|83484.6|83504.9|83479.9|40
1622221930000|2021-05-28 17:12:10|83507.1|83482.1|83508.7|83483.7|83508.7|83483.7|83507.1|83482.1|25
1622221940000|2021-05-28 17:12:20|83508.6|83483.6|83509.6|83484.6|83509.9|83484.9|83508|83483|16
1622221950000|2021-05-28 17:12:30|83509.5|83484.5|83511.8|83486.8|83511.8|83486.8|83509.5|83484.5|12
1622221960000|2021-05-28 17:12:40|83511.7|83486.7|83510.2|83485.2|83511.7|83486.7|83510.1|83485.1|7
1622221970000|2021-05-28 17:12:50|83510.1|83485.1|83508.5|83483.5|83510.2|83485.2|83506.5|83481.5|28
1622221980000|2021-05-28 17:13:00|83508.4|83483.4|83509.8|83484.8|83509.9|83484.9|83506.8|83481.8|35
1622221990000|2021-05-28 17:13:10|83509.9|83484.9|83511.7|83486.7|83511.8|83486.8|83509.6|83484.6|17
1622222000000|2021-05-28 17:13:20|83511.6|83486.6|83509.7|83484.7|83511.6|83486.6|83509.7|83484.7|26
1622222010000|2021-05-28 17:13:30|83509.8|83484.8|83513.5|83488.5|83514.3|83489.3|83509.8|83484.8|31
1622222020000|2021-05-28 17:13:40|83513.6|83488.6|83512.3|83487.3|83514.5|83489.5|83511.7|83486.7|24
1622222030000|2021-05-28 17:13:50|83512.1|83487.1|83513.4|83488.4|83514.2|83489.2|83509.6|83484.6|37
1622222040000|2021-05-28 17:14:00|83512.5|83487.5|83510.7|83485.7|83513.9|83488.9|83510.1|83485.1|39
1622222050000|2021-05-28 17:14:10|83510.8|83485.8|83508.1|83483.1|83511.2|83486.2|83508.1|83483.1|29
1622222060000|2021-05-28 17:14:20|83507.7|83482.7|83507.4|83482.4|83508.5|83483.5|83506.8|83481.8|21
1622222070000|2021-05-28 17:14:30|83507.9|83482.9|83510.8|83485.8|83510.8|83485.8|83507|83482|23
1622222080000|2021-05-28 17:14:40|83511.1|83486.1|83514.5|83489.5|83515.3|83490.3|83510.2|83485.2|39
1622222090000|2021-05-28 17:14:50|83514.9|83489.9|83515.1|83490.1|83516.9|83491.9|83510.1|83485.1|35
1622222100000|2021-05-28 17:15:00|83514.9|83489.9|83512.3|83487.3|83515.2|83490.2|83511.6|83486.6|22
1622222110000|2021-05-28 17:15:10|83512.1|83487.1|83512.7|83487.7|83512.8|83487.8|83511.5|83486.5|21
1622222120000|2021-05-28 17:15:20|83512.3|83487.3|83512.8|83487.8|83514.4|83489.4|83511.8|83486.8|24
1622222130000|2021-05-28 17:15:30|83512.7|83487.7|83513.7|83488.7|83515|83490|83510.5|83485.5|32
1622222140000|2021-05-28 17:15:40|83513.5|83488.5|83513.5|83488.5|83513.5|83488.5|83511.3|83486.3|26
1622222150000|2021-05-28 17:15:50|83513.7|83488.7|83512.5|83487.5|83514|83489|83512.5|83487.5|20
1622222160000|2021-05-28 17:16:00|83512.3|83487.3|83513.1|83488.1|83514.3|83489.3|83512.2|83487.2|15
1622222170000|2021-05-28 17:16:10|83513.3|83488.3|83513.1|83488.1|83514.9|83489.9|83510|83485|26
1622222180000|2021-05-28 17:16:20|83514|83489|83514.1|83489.1|83517.3|83492.3|83512.6|83487.6|19
1622222190000|2021-05-28 17:16:30|83514.4|83489.4|83511.8|83486.8|83515.5|83490.5|83511.4|83486.4|20
1622222200000|2021-05-28 17:16:40|83512.1|83487.1|83512|83487|83512.7|83487.7|83511.2|83486.2|28
1622222210000|2021-05-28 17:16:50|83511.2|83486.2|83513.6|83488.6|83513.6|83488.6|83511.2|83486.2|17
1622222220000|2021-05-28 17:17:00|83513.2|83488.2|83512.3|83487.3|83513.2|83488.2|83509.2|83484.2|30
1622222230000|2021-05-28 17:17:10|83511.8|83486.8|83508.5|83483.5|83512.7|83487.7|83505.9|83480.9|28
1622222240000|2021-05-28 17:17:20|83510.5|83485.5|83507.3|83482.3|83510.5|83485.5|83505.9|83480.9|23
1622222250000|2021-05-28 17:17:30|83507|83482|83507.6|83482.6|83508.7|83483.7|83507|83482|17
1622222260000|2021-05-28 17:17:40|83507.5|83482.5|83507.5|83482.5|83508.1|83483.1|83507.4|83482.4|15
1622222270000|2021-05-28 17:17:50|83507.4|83482.4|83507.7|83482.7|83508.7|83483.7|83507.2|83482.2|13
1622222280000|2021-05-28 17:18:00|83508.1|83483.1|83508.4|83483.4|83508.7|83483.7|83507.3|83482.3|12
1622222290000|2021-05-28 17:18:10|83507.5|83482.5|83505.3|83480.3|83509.5|83484.5|83505|83480|30
1622222300000|2021-05-28 17:18:20|83505|83480|83507.2|83482.2|83508.4|83483.4|83504|83479|32
1622222310000|2021-05-28 17:18:30|83506.7|83481.7|83508.2|83483.2|83509.2|83484.2|83506.7|83481.7|34
1622222320000|2021-05-28 17:18:40|83507.9|83482.9|83509.7|83484.7|83510.6|83485.6|83507.9|83482.9|22
1622222330000|2021-05-28 17:18:50|83509.6|83484.6|83508.4|83483.4|83509.9|83484.9|83508.4|83483.4|12
1622222340000|2021-05-28 17:19:00|83509.5|83484.5|83512.9|83487.9|83513.3|83488.3|83509.3|83484.3|26
1622222350000|2021-05-28 17:19:10|83511.3|83486.3|83507.9|83482.9|83511.6|83486.6|83507.8|83482.8|28
1622222360000|2021-05-28 17:19:20|83508.4|83483.4|83506.7|83481.7|83508.5|83483.5|83506.3|83481.3|19
1622222370000|2021-05-28 17:19:30|83506.8|83481.8|83503.6|83478.6|83507.1|83482.1|83500.5|83475.5|24
1622222380000|2021-05-28 17:19:40|83504.2|83479.2|83502.9|83477.9|83504.2|83479.2|83502.2|83477.2|21
1622222390000|2021-05-28 17:19:50|83502.7|83477.7|83501.8|83476.8|83503.6|83478.6|83501.2|83476.2|12
1622222400000|2021-05-28 17:20:00|83501.7|83476.7|83499.8|83474.8|83501.9|83476.9|83499|83474|34
1622222410000|2021-05-28 17:20:10|83499.2|83474.2|83497.3|83472.3|83500.7|83475.7|83497.3|83472.3|33
1622222420000|2021-05-28 17:20:20|83497.2|83472.2|83495.9|83470.9|83498.2|83473.2|83495.9|83470.9|19
1622222430000|2021-05-28 17:20:30|83496|83471|83494.1|83469.1|83496.9|83471.9|83493.8|83468.8|17
1622222440000|2021-05-28 17:20:40|83494.6|83469.6|83497|83472|83499.1|83474.1|83494.6|83469.6|29
1622222450000|2021-05-28 17:20:50|83497.9|83472.9|83494.3|83469.3|83498.9|83473.9|83493.2|83468.2|27
1622222460000|2021-05-28 17:21:00|83494.7|83469.7|83504.3|83479.3|83504.4|83479.4|83493.5|83468.5|38
1622222470000|2021-05-28 17:21:10|83504.2|83479.2|83503.8|83478.8|83504.2|83479.2|83502.1|83477.1|29
1622222480000|2021-05-28 17:21:20|83503.7|83478.7|83504.2|83479.2|83505|83480|83503.6|83478.6|10
1622222490000|2021-05-28 17:21:30|83504.4|83479.4|83504.6|83479.6|83504.6|83479.6|83501.3|83476.3|22
1622222500000|2021-05-28 17:21:40|83502.1|83477.1|83502.1|83477.1|83502.3|83477.3|83498.1|83473.1|19
1622222510000|2021-05-28 17:21:50|83501.5|83476.5|83503.9|83478.9|83504.3|83479.3|83500.3|83475.3|24
1622222520000|2021-05-28 17:22:00|83504.3|83479.3|83504.9|83479.9|83505.6|83480.6|83501|83476|13
1622222530000|2021-05-28 17:22:10|83505.6|83480.6|83504.8|83479.8|83506.1|83481.1|83504.8|83479.8|10
1622222540000|2021-05-28 17:22:20|83504.6|83479.6|83505.4|83480.4|83507.7|83482.7|83499.4|83474.4|25
1622222550000|2021-05-28 17:22:30|83505.8|83480.8|83504.9|83479.9|83506|83481|83502.5|83477.5|30
1622222560000|2021-05-28 17:22:40|83503.4|83478.4|83504.9|83479.9|83505|83480|83503.4|83478.4|11
1622222570000|2021-05-28 17:22:50|83505.1|83480.1|83504.2|83479.2|83505.6|83480.6|83503.8|83478.8|5
1622222580000|2021-05-28 17:23:00|83504.4|83479.4|83504.6|83479.6|83506.6|83481.6|83503.6|83478.6|14
1622222590000|2021-05-28 17:23:10|83506.3|83481.3|83502.6|83477.6|83506.4|83481.4|83502.4|83477.4|7
1622222600000|2021-05-28 17:23:20|83502.4|83477.4|83504.3|83479.3|83504.3|83479.3|83502.4|83477.4|12
1622222610000|2021-05-28 17:23:30|83504.4|83479.4|83505.1|83480.1|83506.2|83481.2|83504.3|83479.3|20
1622222620000|2021-05-28 17:23:40|83504.6|83479.6|83504.2|83479.2|83505|83480|83502.8|83477.8|23
1622222630000|2021-05-28 17:23:50|83504.5|83479.5|83505.1|83480.1|83510|83485|83504.2|83479.2|20
1622222640000|2021-05-28 17:24:00|83504.9|83479.9|83503.8|83478.8|83505.8|83480.8|83502.3|83477.3|26
1622222650000|2021-05-28 17:24:10|83503.9|83478.9|83502.2|83477.2|83504.7|83479.7|83502.2|83477.2|20
1622222660000|2021-05-28 17:24:20|83502.4|83477.4|83503.9|83478.9|83505|83480|83502.2|83477.2|16
1622222670000|2021-05-28 17:24:30|83504.8|83479.8|83505.1|83480.1|83505.9|83480.9|83503.5|83478.5|16
1622222680000|2021-05-28 17:24:40|83505|83480|83502.3|83477.3|83505.6|83480.6|83501.3|83476.3|27
1622222690000|2021-05-28 17:24:50|83502.4|83477.4|83503.4|83478.4|83504|83479|83501.7|83476.7|23
1622222700000|2021-05-28 17:25:00|83504|83479|83502|83477|83504.7|83479.7|83501.8|83476.8|15
1622222710000|2021-05-28 17:25:10|83502.1|83477.1|83500.6|83475.6|83503.6|83478.6|83500.5|83475.5|30
1622222720000|2021-05-28 17:25:20|83500.5|83475.5|83500.3|83475.3|83500.5|83475.5|83499.6|83474.6|14
1622222730000|2021-05-28 17:25:30|83500|83475|83499.6|83474.6|83500.9|83475.9|83498.6|83473.6|23
1622222740000|2021-05-28 17:25:40|83499.9|83474.9|83497.9|83472.9|83501.5|83476.5|83497.6|83472.6|38
1622222750000|2021-05-28 17:25:50|83497.3|83472.3|83495.4|83470.4|83498.7|83473.7|83494.6|83469.6|30
1622222760000|2021-05-28 17:26:00|83495.5|83470.5|83496.3|83471.3|83497.8|83472.8|83495.2|83470.2|28
1622222770000|2021-05-28 17:26:10|83496.2|83471.2|83496.4|83471.4|83497.9|83472.9|83494.8|83469.8|26
1622222780000|2021-05-28 17:26:20|83496.5|83471.5|83497.3|83472.3|83498|83473|83495.9|83470.9|26
1622222790000|2021-05-28 17:26:30|83497.4|83472.4|83499.2|83474.2|83501.6|83476.6|83497|83472|25
1622222800000|2021-05-28 17:26:40|83499.9|83474.9|83507|83482|83507|83482|83499.9|83474.9|27
1622222810000|2021-05-28 17:26:50|83506.6|83481.6|83506.3|83481.3|83507.1|83482.1|83505.6|83480.6|21
1622222820000|2021-05-28 17:27:00|83506.5|83481.5|83506.8|83481.8|83507|83482|83506.2|83481.2|15
1622222830000|2021-05-28 17:27:10|83506.9|83481.9|83505.1|83480.1|83506.9|83481.9|83505.1|83480.1|14
1622222840000|2021-05-28 17:27:20|83505.3|83480.3|83505.9|83480.9|83506.7|83481.7|83504.5|83479.5|20
1622222850000|2021-05-28 17:27:30|83505.6|83480.6|83503.5|83478.5|83506.1|83481.1|83503.3|83478.3|22
1622222860000|2021-05-28 17:27:40|83503.4|83478.4|83499.1|83474.1|83503.7|83478.7|83499.1|83474.1|31
1622222870000|2021-05-28 17:27:50|83499.3|83474.3|83499.8|83474.8|83500|83475|83499.1|83474.1|13
1622222880000|2021-05-28 17:28:00|83500.8|83475.8|83502.7|83477.7|83503|83478|83500.7|83475.7|20
1622222890000|2021-05-28 17:28:10|83502.2|83477.2|83496.6|83471.6|83502.2|83477.2|83496|83471|31
1622222900000|2021-05-28 17:28:20|83496.5|83471.5|83496.6|83471.6|83498|83473|83496.1|83471.1|22
1622222910000|2021-05-28 17:28:30|83496.9|83471.9|83497.2|83472.2|83499.1|83474.1|83496.3|83471.3|22
1622222920000|2021-05-28 17:28:40|83497.4|83472.4|83500.3|83475.3|83501.5|83476.5|83496.2|83471.2|29
1622222930000|2021-05-28 17:28:50|83499.3|83474.3|83500.3|83475.3|83500.8|83475.8|83499.3|83474.3|19
1622222940000|2021-05-28 17:29:00|83500.2|83475.2|83493.5|83468.5|83500.8|83475.8|83492.3|83467.3|26
1622222950000|2021-05-28 17:29:10|83493.2|83468.2|83492.1|83467.1|83495.2|83470.2|83491.7|83466.7|29
1622222960000|2021-05-28 17:29:20|83492.5|83467.5|83489.8|83464.8|83492.5|83467.5|83486.4|83461.4|40
1622222970000|2021-05-28 17:29:30|83489.7|83464.7|83489.4|83464.4|83490.7|83465.7|83489.1|83464.1|36
1622222980000|2021-05-28 17:29:40|83489.1|83464.1|83491.9|83466.9|83492.8|83467.8|83488.7|83463.7|36
1622222990000|2021-05-28 17:29:50|83492|83467|83495.9|83470.9|83496.7|83471.7|83492|83467|28
1622223000000|2021-05-28 17:30:00|83495.8|83470.8|83492.6|83467.6|83495.8|83470.8|83492.4|83467.4|28
1622223010000|2021-05-28 17:30:10|83493.4|83468.4|83495.4|83470.4|83497.2|83472.2|83493.2|83468.2|30
1622223020000|2021-05-28 17:30:20|83496|83471|83496.3|83471.3|83497|83472|83495.8|83470.8|24
1622223030000|2021-05-28 17:30:30|83496.7|83471.7|83496.6|83471.6|83497.2|83472.2|83496.2|83471.2|15
1622223040000|2021-05-28 17:30:40|83496.7|83471.7|83495|83470|83497|83472|83493.5|83468.5|32
1622223050000|2021-05-28 17:30:50|83494|83469|83495.7|83470.7|83499.2|83474.2|83494|83469|46
1622223060000|2021-05-28 17:31:00|83495.8|83470.8|83494.5|83469.5|83496.2|83471.2|83492.4|83467.4|31
1622223070000|2021-05-28 17:31:10|83494.9|83469.9|83498.3|83473.3|83500|83475|83494.9|83469.9|32
1622223080000|2021-05-28 17:31:20|83498.1|83473.1|83498.6|83473.6|83498.7|83473.7|83498|83473|11
1622223090000|2021-05-28 17:31:30|83498.5|83473.5|83498.2|83473.2|83498.5|83473.5|83497.4|83472.4|12
1622223100000|2021-05-28 17:31:40|83497.9|83472.9|83498.7|83473.7|83500|83475|83497.9|83472.9|19
1622223110000|2021-05-28 17:31:50|83498.5|83473.5|83499.9|83474.9|83501.1|83476.1|83497.7|83472.7|34
1622223120000|2021-05-28 17:32:00|83499.8|83474.8|83497.4|83472.4|83499.9|83474.9|83494.4|83469.4|41
1622223130000|2021-05-28 17:32:10|83497.2|83472.2|83501.2|83476.2|83505.7|83480.7|83496.3|83471.3|49
1622223140000|2021-05-28 17:32:20|83499|83474|83498.4|83473.4|83500.9|83475.9|83497.3|83472.3|61
1622223150000|2021-05-28 17:32:30|83498.7|83473.7|83499.8|83474.8|83501.6|83476.6|83498|83473|35
1622223160000|2021-05-28 17:32:40|83499.7|83474.7|83499.4|83474.4|83501.7|83476.7|83498|83473|38
1622223170000|2021-05-28 17:32:50|83499.2|83474.2|83495.9|83470.9|83500.9|83475.9|83495.9|83470.9|46
1622223180000|2021-05-28 17:33:00|83496.1|83471.1|83498.4|83473.4|83500.2|83475.2|83495.6|83470.6|45
1622223190000|2021-05-28 17:33:10|83498.5|83473.5|83497.4|83472.4|83500|83475|83496.2|83471.2|44
1622223200000|2021-05-28 17:33:20|83497.1|83472.1|83497.7|83472.7|83497.9|83472.9|83496.4|83471.4|23
1622223210000|2021-05-28 17:33:30|83497.6|83472.6|83496|83471|83497.8|83472.8|83495.8|83470.8|20
1622223220000|2021-05-28 17:33:40|83495.6|83470.6|83495.5|83470.5|83497.2|83472.2|83495.5|83470.5|20
1622223230000|2021-05-28 17:33:50|83495.6|83470.6|83494.9|83469.9|83496.8|83471.8|83492.7|83467.7|38
1622223240000|2021-05-28 17:34:00|83494.2|83469.2|83489.6|83464.6|83495.5|83470.5|83486.6|83461.6|30
1622223250000|2021-05-28 17:34:10|83490.4|83465.4|83490.1|83465.1|83493.1|83468.1|83488.8|83463.8|44
1622223260000|2021-05-28 17:34:20|83490.2|83465.2|83489.7|83464.7|83490.6|83465.6|83488.1|83463.1|23
1622223270000|2021-05-28 17:34:30|83489.4|83464.4|83491.3|83466.3|83491.3|83466.3|83489.4|83464.4|19
1622223280000|2021-05-28 17:34:40|83491.6|83466.6|83492.6|83467.6|83492.6|83467.6|83491.1|83466.1|20
1622223290000|2021-05-28 17:34:50|83492.7|83467.7|83490.9|83465.9|83493.3|83468.3|83490.3|83465.3|22
1622223300000|2021-05-28 17:35:00|83491|83466|83493.7|83468.7|83494.2|83469.2|83491|83466|27
1622223310000|2021-05-28 17:35:10|83493.8|83468.8|83488.3|83463.3|83493.8|83468.8|83486.6|83461.6|29
1622223320000|2021-05-28 17:35:20|83489.3|83464.3|83488.7|83463.7|83489.9|83464.9|83488|83463|25
1622223330000|2021-05-28 17:35:30|83488.3|83463.3|83485.1|83460.1|83489.2|83464.2|83484.7|83459.7|28
1622223340000|2021-05-28 17:35:40|83485|83460|83488.6|83463.6|83488.9|83463.9|83485|83460|10
1622223350000|2021-05-28 17:35:50|83488.7|83463.7|83484.9|83459.9|83488.7|83463.7|83484.2|83459.2|14
1622223360000|2021-05-28 17:36:00|83484.7|83459.7|83479.1|83454.1|83485.3|83460.3|83478.5|83453.5|41
1622223370000|2021-05-28 17:36:10|83478.7|83453.7|83486.5|83461.5|83486.5|83461.5|83478.3|83453.3|24
1622223380000|2021-05-28 17:36:20|83484.2|83459.2|83483.4|83458.4|83484.4|83459.4|83479.5|83454.5|27
1622223390000|2021-05-28 17:36:30|83484|83459|83481.1|83456.1|83484|83459|83479.8|83454.8|25
1622223400000|2021-05-28 17:36:40|83480.6|83455.6|83485.2|83460.2|83486|83461|83480.1|83455.1|28
1622223410000|2021-05-28 17:36:50|83485.6|83460.6|83487|83462|83490.1|83465.1|83483.9|83458.9|31
1622223420000|2021-05-28 17:37:00|83486.8|83461.8|83489.6|83464.6|83490.9|83465.9|83486.5|83461.5|29
1622223430000|2021-05-28 17:37:10|83489|83464|83492.1|83467.1|83493.9|83468.9|83488.9|83463.9|9
1622223440000|2021-05-28 17:37:20|83491.2|83466.2|83489.3|83464.3|83491.7|83466.7|83488.9|83463.9|16
1622223450000|2021-05-28 17:37:30|83489.4|83464.4|83489|83464|83490.2|83465.2|83487.1|83462.1|30
1622223460000|2021-05-28 17:37:40|83488.5|83463.5|83486.7|83461.7|83488.7|83463.7|83482.6|83457.6|32
1622223470000|2021-05-28 17:37:50|83487.8|83462.8|83484.9|83459.9|83487.9|83462.9|83484.5|83459.5|27
1622223480000|2021-05-28 17:38:00|83485.8|83460.8|83482.2|83457.2|83488.7|83463.7|83481.9|83456.9|31
1622223490000|2021-05-28 17:38:10|83482.6|83457.6|83483.2|83458.2|83484.4|83459.4|83481|83456|34
1622223500000|2021-05-28 17:38:20|83483.1|83458.1|83483.5|83458.5|83485.1|83460.1|83482.1|83457.1|19
1622223510000|2021-05-28 17:38:30|83483.4|83458.4|83483.2|83458.2|83484.1|83459.1|83479.9|83454.9|28
1622223520000|2021-05-28 17:38:40|83482.5|83457.5|83484.8|83459.8|83485|83460|83482.5|83457.5|19
1622223530000|2021-05-28 17:38:50|83485.5|83460.5|83482.7|83457.7|83485.5|83460.5|83479.2|83454.2|31
1622223540000|2021-05-28 17:39:00|83481.9|83456.9|83482.3|83457.3|83483.3|83458.3|83481.7|83456.7|13
1622223550000|2021-05-28 17:39:10|83482.2|83457.2|83482.1|83457.1|83483.4|83458.4|83481.2|83456.2|10
1622223560000|2021-05-28 17:39:20|83478.5|83453.5|83478.4|83453.4|83480.6|83455.6|83472.5|83447.5|22
1622223570000|2021-05-28 17:39:30|83476.9|83451.9|83482.3|83457.3|83483.4|83458.4|83476.9|83451.9|24
1622223580000|2021-05-28 17:39:40|83481.7|83456.7|83482.1|83457.1|83483.6|83458.6|83478.9|83453.9|24
1622223590000|2021-05-28 17:39:50|83485.7|83460.7|83489.5|83464.5|83490.3|83465.3|83483.2|83458.2|30
1622223600000|2021-05-28 17:40:00|83489.4|83464.4|83489.2|83464.2|83490|83465|83485.1|83460.1|31
1622223610000|2021-05-28 17:40:10|83488.8|83463.8|83489.3|83464.3|83492.7|83467.7|83488.7|83463.7|35
1622223620000|2021-05-28 17:40:20|83490.3|83465.3|83485|83460|83490.3|83465.3|83484.1|83459.1|32
1622223630000|2021-05-28 17:40:30|83485.1|83460.1|83486.9|83461.9|83486.9|83461.9|83483.9|83458.9|22
1622223640000|2021-05-28 17:40:40|83487.2|83462.2|83483.9|83458.9|83487.2|83462.2|83482.2|83457.2|27
1622223650000|2021-05-28 17:40:50|83484.7|83459.7|83491.2|83466.2|83491.3|83466.3|83482.8|83457.8|36
1622223660000|2021-05-28 17:41:00|83490.7|83465.7|83494.6|83469.6|83495.6|83470.6|83490.7|83465.7|41
1622223670000|2021-05-28 17:41:10|83494.3|83469.3|83500.4|83475.4|83508.8|83483.8|83494.3|83469.3|38
1622223680000|2021-05-28 17:41:20|83502|83477|83503.6|83478.6|83504.1|83479.1|83497.8|83472.8|38
1622223690000|2021-05-28 17:41:30|83503|83478|83499.6|83474.6|83503.7|83478.7|83498.8|83473.8|27
1622223700000|2021-05-28 17:41:40|83499.7|83474.7|83500.2|83475.2|83500.8|83475.8|83498.6|83473.6|19
1622223710000|2021-05-28 17:41:50|83499.8|83474.8|83499.5|83474.5|83501.8|83476.8|83495.9|83470.9|22
1622223720000|2021-05-28 17:42:00|83499|83474|83494.5|83469.5|83499|83474|83493|83468|31
1622223730000|2021-05-28 17:42:10|83495.3|83470.3|83501.4|83476.4|83505.3|83480.3|83495.3|83470.3|28
1622223740000|2021-05-28 17:42:20|83501.6|83476.6|83503.2|83478.2|83504.8|83479.8|83499.5|83474.5|34
1622223750000|2021-05-28 17:42:30|83504.1|83479.1|83505.8|83480.8|83506.4|83481.4|83503.2|83478.2|24
1622223760000|2021-05-28 17:42:40|83505.4|83480.4|83506|83481|83508.5|83483.5|83503.6|83478.6|32
1622223770000|2021-05-28 17:42:50|83505.4|83480.4|83509.4|83484.4|83509.4|83484.4|83505.3|83480.3|34
1622223780000|2021-05-28 17:43:00|83509.1|83484.1|83508.1|83483.1|83512.4|83487.4|83504.2|83479.2|29
1622223790000|2021-05-28 17:43:10|83507.4|83482.4|83503.5|83478.5|83508.1|83483.1|83501.6|83476.6|29
1622223800000|2021-05-28 17:43:20|83503.6|83478.6|83505.1|83480.1|83511.3|83486.3|83503.6|83478.6|6
1622223810000|2021-05-28 17:43:30|83503.2|83478.2|83501.7|83476.7|83508.2|83483.2|83500.9|83475.9|29
1622223820000|2021-05-28 17:43:40|83504.2|83479.2|83501.2|83476.2|83504.2|83479.2|83495.4|83470.4|21
1622223830000|2021-05-28 17:43:50|83497.5|83472.5|83497.7|83472.7|83502|83477|83496.1|83471.1|23
1622223840000|2021-05-28 17:44:00|83497.8|83472.8|83501.2|83476.2|83502.7|83477.7|83497.1|83472.1|24
1622223850000|2021-05-28 17:44:10|83500.9|83475.9|83499.8|83474.8|83502.1|83477.1|83498.9|83473.9|32
1622223860000|2021-05-28 17:44:20|83500|83475|83499.5|83474.5|83501.8|83476.8|83498.9|83473.9|17
1622223870000|2021-05-28 17:44:30|83500.7|83475.7|83498.3|83473.3|83500.7|83475.7|83498|83473|28
1622223880000|2021-05-28 17:44:40|83498.1|83473.1|83502.7|83477.7|83504.6|83479.6|83498|83473|23
1622223890000|2021-05-28 17:44:50|83502.4|83477.4|83502|83477|83509.8|83484.8|83501.5|83476.5|36
1622223900000|2021-05-28 17:45:00|83503.4|83478.4|83508.9|83483.9|83511.2|83486.2|83503.4|83478.4|44
1622223910000|2021-05-28 17:45:10|83509.5|83484.5|83512.8|83487.8|83515.4|83490.4|83508.1|83483.1|43
1622223920000|2021-05-28 17:45:20|83512.6|83487.6|83512.6|83487.6|83512.9|83487.9|83509.6|83484.6|27
1622223930000|2021-05-28 17:45:30|83512.3|83487.3|83513.6|83488.6|83516|83491|83511.1|83486.1|38
1622223940000|2021-05-28 17:45:40|83513.8|83488.8|83512.5|83487.5|83515|83490|83511.8|83486.8|25
1622223950000|2021-05-28 17:45:50|83513|83488|83512.1|83487.1|83516.3|83491.3|83510.5|83485.5|45
1622223960000|2021-05-28 17:46:00|83512.7|83487.7|83512.8|83487.8|83514.1|83489.1|83511.9|83486.9|28
1622223970000|2021-05-28 17:46:10|83513.4|83488.4|83512.4|83487.4|83514.2|83489.2|83512.3|83487.3|17
1622223980000|2021-05-28 17:46:20|83512.2|83487.2|83512.4|83487.4|83513|83488|83511.9|83486.9|14
1622223990000|2021-05-28 17:46:30|83512.5|83487.5|83511.4|83486.4|83513.1|83488.1|83510.2|83485.2|14
1622224000000|2021-05-28 17:46:40|83511.3|83486.3|83512.3|83487.3|83515.2|83490.2|83511.3|83486.3|7
1622224010000|2021-05-28 17:46:50|83511.3|83486.3|83511.8|83486.8|83512.4|83487.4|83510.3|83485.3|12
1622224020000|2021-05-28 17:47:00|83511.7|83486.7|83512.1|83487.1|83515.4|83490.4|83511.7|83486.7|24
1622224030000|2021-05-28 17:47:10|83512.2|83487.2|83513.5|83488.5|83514.7|83489.7|83511.4|83486.4|28
1622224040000|2021-05-28 17:47:20|83513.9|83488.9|83515.5|83490.5|83516.6|83491.6|83510.5|83485.5|51
1622224050000|2021-05-28 17:47:30|83515.1|83490.1|83517.1|83492.1|83520|83495|83513|83488|33
1622224060000|2021-05-28 17:47:40|83516.9|83491.9|83523.7|83498.7|83526.3|83501.3|83516.4|83491.4|54
1622224070000|2021-05-28 17:47:50|83522.9|83497.9|83534.2|83509.2|83535.3|83510.3|83522.4|83497.4|37
1622224080000|2021-05-28 17:48:00|83530.1|83505.1|83561.8|83536.8|83564.7|83537.9|83530.1|83505.1|58
1622224090000|2021-05-28 17:48:10|83562.4|83537.4|83562.9|83537.9|83564|83539|83560.7|83535.7|35
1622224100000|2021-05-28 17:48:20|83563.1|83538.1|83562.9|83537.9|83566.6|83541.6|83562.3|83537.3|34
1622224110000|2021-05-28 17:48:30|83562.7|83537.7|83562.9|83537.9|83564.1|83539.1|83562.7|83537.7|18
1622224120000|2021-05-28 17:48:40|83562.7|83537.7|83558.2|83533.2|83566.1|83541.1|83558.2|83533.2|41
1622224130000|2021-05-28 17:48:50|83558.9|83533.9|83556|83531|83559.1|83534.1|83553|83528|27
1622224140000|2021-05-28 17:49:00|83556.5|83531.5|83554.4|83529.4|83557.8|83532.8|83554.4|83529.4|35
1622224150000|2021-05-28 17:49:10|83555.1|83530.1|83555.8|83530.8|83556.5|83531.5|83549|83524|39
1622224160000|2021-05-28 17:49:20|83555.7|83530.7|83554.5|83529.5|83555.7|83530.7|83553.4|83528.4|28
1622224170000|2021-05-28 17:49:30|83554|83529|83555.8|83530.8|83556.1|83531.1|83553.9|83528.9|14
1622224180000|2021-05-28 17:49:40|83556.7|83531.7|83557.8|83532.8|83559.3|83534.3|83553.8|83528.8|26
1622224190000|2021-05-28 17:49:50|83557.2|83532.2|83557.9|83532.9|83557.9|83532.9|83557.2|83532.2|5
1622224200000|2021-05-28 17:50:00|83557.2|83532.2|83559.5|83534.5|83559.5|83534.5|83556.4|83531.4|14
1622224210000|2021-05-28 17:50:10|83559|83534|83559.4|83534.4|83560|83535|83557.8|83532.8|12
1622224220000|2021-05-28 17:50:20|83559.3|83534.3|83560.9|83535.9|83562.1|83537.1|83557.3|83532.3|22
1622224230000|2021-05-28 17:50:30|83560.8|83535.8|83562.9|83537.9|83562.9|83537.9|83559.6|83534.6|11
1622224240000|2021-05-28 17:50:40|83564|83539|83563.2|83538.2|83564.2|83539.2|83561.5|83536.5|15
1622224250000|2021-05-28 17:50:50|83563|83538|83568.9|83543.9|83570|83545|83563|83538|41
1622224260000|2021-05-28 17:51:00|83568.7|83543.7|83568|83543|83570|83545|83566.7|83541.7|35
1622224270000|2021-05-28 17:51:10|83571.5|83546.5|83573.2|83548.2|83573.8|83548.8|83569.7|83544.7|43
1622224280000|2021-05-28 17:51:20|83572.5|83547.5|83568.6|83543.6|83572.9|83547.9|83568.2|83543.2|29
1622224290000|2021-05-28 17:51:30|83568.8|83543.8|83568.2|83543.2|83571.1|83546.1|83567.5|83542.5|27
1622224300000|2021-05-28 17:51:40|83567.4|83542.4|83560.1|83535.1|83568.6|83543.6|83559.5|83534.5|41
1622224310000|2021-05-28 17:51:50|83560.2|83535.2|83564.1|83539.1|83564.1|83539.1|83559.9|83534.9|17
1622224320000|2021-05-28 17:52:00|83564.6|83539.6|83564.1|83539.1|83565|83540|83561.6|83536.6|23
1622224330000|2021-05-28 17:52:10|83564|83539|83563.8|83538.8|83565.6|83540.6|83563.6|83538.6|26
1622224340000|2021-05-28 17:52:20|83564.6|83539.6|83566.5|83541.5|83566.7|83541.7|83564.3|83539.3|20
1622224350000|2021-05-28 17:52:30|83566.9|83541.9|83565|83540|83567.2|83542.2|83565|83540|11
1622224360000|2021-05-28 17:52:40|83564.8|83539.8|83566.7|83541.7|83568.7|83543.7|83564.8|83539.8|10
1622224370000|2021-05-28 17:52:50|83567.7|83542.7|83566.8|83541.8|83567.7|83542.7|83566.4|83541.4|15
1622224380000|2021-05-28 17:53:00|83566.4|83541.4|83571.6|83546.6|83572.8|83547.8|83561.9|83536.9|43
1622224390000|2021-05-28 17:53:10|83572.3|83547.3|83569.7|83544.7|83572.4|83547.4|83569.7|83544.7|18
1622224400000|2021-05-28 17:53:20|83569.3|83544.3|83571.4|83546.4|83572.6|83547.6|83569.3|83544.3|25
1622224410000|2021-05-28 17:53:30|83570.6|83545.6|83570.3|83545.3|83571.7|83546.7|83568.9|83543.9|17
1622224420000|2021-05-28 17:53:40|83571.4|83546.4|83572.2|83547.2|83574.2|83549.2|83570.8|83545.8|19
1622224430000|2021-05-28 17:53:50|83574.1|83549.1|83573.5|83548.5|83574.1|83549.1|83572.7|83547.7|3
1622224440000|2021-05-28 17:54:00|83571.6|83546.6|83571.5|83546.5|83572.6|83547.6|83569.2|83544.2|32
1622224450000|2021-05-28 17:54:10|83570.2|83545.2|83573|83548|83573.5|83548.5|83570.2|83545.2|33
1622224460000|2021-05-28 17:54:20|83573.4|83548.4|83573.8|83548.8|83574.6|83549.6|83571.8|83546.8|39
1622224470000|2021-05-28 17:54:30|83574|83549|83572.9|83547.9|83576.2|83551.2|83572.1|83547.1|34
1622224480000|2021-05-28 17:54:40|83573.8|83548.8|83572.5|83547.5|83578.3|83553.3|83570.4|83545.4|29
1622224490000|2021-05-28 17:54:50|83572.7|83547.7|83575.2|83550.2|83576.1|83551.1|83571|83546|33
1622224500000|2021-05-28 17:55:00|83574.6|83549.6|83574.3|83549.3|83575.1|83550.1|83571.9|83546.9|30
1622224510000|2021-05-28 17:55:10|83575.3|83550.3|83576|83551|83577.1|83552.1|83575.3|83550.3|14
1622224520000|2021-05-28 17:55:20|83575.9|83550.9|83575.5|83550.5|83575.9|83550.9|83573.2|83548.2|15
1622224530000|2021-05-28 17:55:30|83575.6|83550.6|83573.2|83548.2|83575.6|83550.6|83572.8|83547.8|16
1622224540000|2021-05-28 17:55:40|83573.1|83548.1|83574.7|83549.7|83579.5|83554.5|83573|83548|26
1622224550000|2021-05-28 17:55:50|83576|83551|83577.6|83552.6|83578.5|83553.5|83572.8|83547.8|33
1622224560000|2021-05-28 17:56:00|83578|83553|83578.6|83553.6|83580.6|83555.6|83576.2|83551.2|22
1622224570000|2021-05-28 17:56:10|83579.1|83554.1|83579|83554|83579.6|83554.6|83574.3|83549.3|26
1622224580000|2021-05-28 17:56:20|83578.7|83553.7|83574.4|83549.4|83580.8|83555.8|83572.6|83547.6|56
1622224590000|2021-05-28 17:56:30|83573|83548|83568.6|83543.6|83573|83548|83567.3|83542.3|45
1622224600000|2021-05-28 17:56:40|83568.3|83543.3|83569.1|83544.1|83569.7|83544.7|83567.1|83542.1|34
1622224610000|2021-05-28 17:56:50|83568.4|83543.4|83574.2|83549.2|83575.9|83550.9|83568.4|83543.4|30
1622224620000|2021-05-28 17:57:00|83574.3|83549.3|83570.4|83545.4|83575.1|83550.1|83569.9|83544.9|27
1622224630000|2021-05-28 17:57:10|83570.3|83545.3|83570.1|83545.1|83572.2|83547.2|83569|83544|35
1622224640000|2021-05-28 17:57:20|83569.3|83544.3|83568.4|83543.4|83569.3|83544.3|83565.8|83540.8|11
1622224650000|2021-05-28 17:57:30|83568.8|83543.8|83573.3|83548.3|83575.6|83550.6|83568.8|83543.8|29
1622224660000|2021-05-28 17:57:40|83572.8|83547.8|83571.7|83546.7|83575.9|83550.9|83571.7|83546.7|31
1622224670000|2021-05-28 17:57:50|83572.1|83547.1|83576.7|83551.7|83577.3|83552.3|83570.1|83545.1|38
1622224680000|2021-05-28 17:58:00|83576.6|83551.6|83578|83553|83580.5|83555.5|83576.6|83551.6|29
1622224690000|2021-05-28 17:58:10|83579.1|83554.1|83578.1|83553.1|83579.1|83554.1|83576.4|83551.4|26
1622224700000|2021-05-28 17:58:20|83578.2|83553.2|83573.2|83548.2|83579.7|83554.7|83570.7|83545.7|41
1622224710000|2021-05-28 17:58:30|83571.8|83546.8|83572.3|83547.3|83573.1|83548.1|83569.7|83544.7|27
1622224720000|2021-05-28 17:58:40|83572|83547|83575.3|83550.3|83575.6|83550.6|83571.4|83546.4|25
1622224730000|2021-05-28 17:58:50|83574.1|83549.1|83574.7|83549.7|83575.7|83550.7|83573.3|83548.3|21
1622224740000|2021-05-28 17:59:00|83574.3|83549.3|83569.8|83544.8|83577.5|83552.5|83569.3|83544.3|39
1622224750000|2021-05-28 17:59:10|83569.7|83544.7|83570.3|83545.3|83571.4|83546.4|83568.4|83543.4|30
1622224760000|2021-05-28 17:59:20|83570|83545|83564.5|83539.5|83570.3|83545.3|83563.9|83538.9|53
1622224770000|2021-05-28 17:59:30|83565|83540|83570.3|83545.3|83570.3|83545.3|83564.5|83539.5|38
1622224780000|2021-05-28 17:59:40|83569.5|83544.5|83567.6|83542.6|83572.4|83547.4|83567.6|83542.6|42
1622224790000|2021-05-28 17:59:50|83567.8|83542.8|83560.3|83535.3|83569.2|83544.2|83560.3|83535.3|41
1622224800000|2021-05-28 18:00:00|83562.4|83537.4|83563.4|83538.4|83565.3|83540.3|83557.4|83532.4|54
1622224810000|2021-05-28 18:00:10|83563.2|83538.2|83570.1|83545.1|83571.3|83546.3|83563.2|83538.2|50
1622224820000|2021-05-28 18:00:20|83570.8|83545.8|83583.6|83558.6|83584.7|83559.7|83568.1|83543.1|45
1622224830000|2021-05-28 18:00:30|83585.4|83560.4|83585.2|83560.2|83587.8|83562.8|83583.9|83558.9|48
1622224840000|2021-05-28 18:00:40|83585.5|83560.5|83589|83564|83590.3|83565.3|83585.5|83560.5|40
1622224850000|2021-05-28 18:00:50|83588.9|83563.9|83606|83581|83614.4|83583.4|83588.8|83560.8|65
1622224860000|2021-05-28 18:01:00|83606.2|83581.2|83604|83579|83607.5|83582.5|83600.5|83575.5|46
1622224870000|2021-05-28 18:01:10|83600.3|83575.3|83595.1|83570.1|83602.3|83577.3|83594.7|83569.7|34
1622224880000|2021-05-28 18:01:20|83595.7|83570.7|83594.1|83569.1|83596.9|83571.9|83593.7|83568.7|27
1622224890000|2021-05-28 18:01:30|83593.4|83568.4|83593.6|83568.6|83594.2|83569.2|83592.7|83567.7|16
1622224900000|2021-05-28 18:01:40|83591.4|83566.4|83601.4|83576.4|83601.4|83576.4|83591.2|83566.2|41
1622224910000|2021-05-28 18:01:50|83601|83576|83600.5|83575.5|83602|83577|83598.8|83573.8|32
1622224920000|2021-05-28 18:02:00|83600.4|83575.4|83643.4|83593.4|83643.4|83602.8|83598.5|83569.8|47
1622224930000|2021-05-28 18:02:10|83645.9|83595.9|83645.1|83595.1|83646.1|83596.1|83640.9|83590.9|51
1622224940000|2021-05-28 18:02:20|83645.6|83595.6|83633.7|83608.7|83645.7|83612.7|83631.1|83594|51
1622224950000|2021-05-28 18:02:30|83634.7|83609.7|83651.6|83626.6|83661.3|83630.8|83634.7|83609.7|62
1622224960000|2021-05-28 18:02:40|83651.1|83626.1|83653.8|83628.8|83653.8|83628.8|83648.5|83623.5|47
1622224970000|2021-05-28 18:02:50|83654|83629|83652.1|83627.1|83658.6|83633.6|83648.3|83623.3|54
1622224980000|2021-05-28 18:03:00|83651.9|83626.9|83649.1|83624.1|83652.2|83627.2|83648.6|83623.6|35
1622224990000|2021-05-28 18:03:10|83648.8|83623.8|83644|83619|83648.8|83623.8|83643|83618|30
1622225000000|2021-05-28 18:03:20|83643.9|83618.9|83641.9|83616.9|83644.6|83619.6|83639.5|83614.5|54
1622225010000|2021-05-28 18:03:30|83642.1|83617.1|83641.1|83616.1|83643.7|83618.7|83640|83615|48
1622225020000|2021-05-28 18:03:40|83641.2|83616.2|83642.2|83617.2|83644.2|83619.2|83640.8|83615.8|33
1622225030000|2021-05-28 18:03:50|83642.1|83617.1|83645.3|83620.3|83645.3|83620.3|83641.6|83616.6|25
1622225040000|2021-05-28 18:04:00|83645.1|83620.1|83643|83618|83646.1|83621.1|83639.8|83614.8|31
1622225050000|2021-05-28 18:04:10|83643.5|83618.5|83642.1|83617.1|83644.1|83619.1|83641.1|83616.1|29
1622225060000|2021-05-28 18:04:20|83641.6|83616.6|83640.9|83615.9|83644.4|83619.4|83639.6|83614.6|39
1622225070000|2021-05-28 18:04:30|83641|83616|83638.7|83613.7|83644.3|83619.3|83638.1|83613.1|36
1622225080000|2021-05-28 18:04:40|83638|83613|83636.1|83611.1|83639.1|83614.1|83635.8|83610.8|34
1622225090000|2021-05-28 18:04:50|83636|83611|83634.5|83609.5|83637.3|83612.3|83634.2|83609.2|17
1622225100000|2021-05-28 18:05:00|83635.8|83610.8|83640.3|83615.3|83640.3|83615.3|83635.8|83610.8|32
1622225110000|2021-05-28 18:05:10|83640.4|83615.4|83635|83610|83640.4|83615.4|83634.6|83609.6|34
1622225120000|2021-05-28 18:05:20|83635.3|83610.3|83638|83613|83638.1|83613.1|83633.4|83608.4|33
1622225130000|2021-05-28 18:05:30|83638.5|83613.5|83637.2|83612.2|83638.7|83613.7|83636.5|83611.5|32
1622225140000|2021-05-28 18:05:40|83637.1|83612.1|83637.8|83612.8|83638.3|83613.3|83637.1|83612.1|17
1622225150000|2021-05-28 18:05:50|83637.2|83612.2|83634.4|83609.4|83639|83614|83634.4|83609.4|38
1622225160000|2021-05-28 18:06:00|83635|83610|83639.4|83614.4|83639.8|83614.8|83635|83610|39
1622225170000|2021-05-28 18:06:10|83638.8|83613.8|83637.5|83612.5|83640.1|83615.1|83636.2|83611.2|29
1622225180000|2021-05-28 18:06:20|83637.6|83612.6|83638.1|83613.1|83639.8|83614.8|83636.6|83611.6|26
1622225190000|2021-05-28 18:06:30|83638.4|83613.4|83633.7|83608.7|83638.6|83613.6|83633.7|83608.7|28
1622225200000|2021-05-28 18:06:40|83634.1|83609.1|83643.6|83618.6|83644.5|83619.5|83632.7|83607.7|47
1622225210000|2021-05-28 18:06:50|83642.6|83617.6|83638.6|83613.6|83642.6|83617.6|83638.6|83613.6|28
1622225220000|2021-05-28 18:07:00|83639.1|83614.1|83638.9|83613.9|83639.1|83614.1|83636.8|83611.8|24
1622225230000|2021-05-28 18:07:10|83639|83614|83637.5|83612.5|83639|83614|83637.5|83612.5|28
1622225240000|2021-05-28 18:07:20|83637.7|83612.7|83636.6|83611.6|83638|83613|83635.5|83610.5|29
1622225250000|2021-05-28 18:07:30|83637.9|83612.9|83638|83613|83638.1|83613.1|83636.5|83611.5|21
1622225260000|2021-05-28 18:07:40|83637.6|83612.6|83636|83611|83637.9|83612.9|83635.2|83610.2|22
1622225270000|2021-05-28 18:07:50|83635.8|83610.8|83639.2|83614.2|83640|83615|83635.8|83610.8|18
1622225280000|2021-05-28 18:08:00|83638.9|83613.9|83639.7|83614.7|83642.1|83617.1|83637.1|83612.1|43
1622225290000|2021-05-28 18:08:10|83640|83615|83641.8|83616.8|83643.7|83618.7|83637.3|83612.3|38
1622225300000|2021-05-28 18:08:20|83639.3|83614.3|83641.4|83616.4|83642.2|83617.2|83639.3|83614.3|26
1622225310000|2021-05-28 18:08:30|83641.7|83616.7|83643.5|83618.5|83645.7|83620.7|83640.3|83615.3|33
1622225320000|2021-05-28 18:08:40|83646.5|83621.5|83665|83640|83671.4|83640|83643.5|83618.5|68
1622225330000|2021-05-28 18:08:50|83664.5|83639.5|83660.5|83635.5|83664.5|83639.5|83659.6|83634.6|44
1622225340000|2021-05-28 18:09:00|83661|83636|83657.9|83632.9|83662|83637|83657.6|83632.6|55
1622225350000|2021-05-28 18:09:10|83658.4|83633.4|83658.1|83633.1|83661.7|83636.7|83655.3|83630.3|51
1622225360000|2021-05-28 18:09:20|83658.5|83633.5|83660.2|83635.2|83661.2|83636.2|83658.4|83633.4|51
1622225370000|2021-05-28 18:09:30|83659.8|83634.8|83663.2|83638.2|83665.6|83640.6|83659.8|83634.8|30
1622225380000|2021-05-28 18:09:40|83663.4|83638.4|83669.4|83644.4|83682.6|83648.7|83663.4|83632.6|48
1622225390000|2021-05-28 18:09:50|83669.7|83644.7|83669.2|83644.2|83669.9|83644.9|83668.7|83643.7|21
1622225400000|2021-05-28 18:10:00|83669.7|83644.7|83671.5|83646.5|83671.7|83646.7|83668.9|83643.9|21
1622225410000|2021-05-28 18:10:10|83670.7|83645.7|83687.4|83662.4|83689.4|83664.4|83670.6|83645.6|41
1622225420000|2021-05-28 18:10:20|83687.1|83662.1|83686.5|83661.5|83687.4|83662.4|83682|83657|27
1622225430000|2021-05-28 18:10:30|83685|83660|83690|83665|83690.6|83665.6|83680.6|83655.6|33
1622225440000|2021-05-28 18:10:40|83689.8|83664.8|83687.6|83662.6|83690.6|83665.6|83687.3|83662.3|33
1622225450000|2021-05-28 18:10:50|83686.2|83661.2|83688.2|83663.2|83688.3|83663.3|83683.8|83658.8|23
1622225460000|2021-05-28 18:11:00|83686.4|83661.4|83686.2|83661.2|83689|83664|83686.2|83661.2|36
1622225470000|2021-05-28 18:11:10|83684.8|83659.8|83684.2|83659.2|83686.3|83661.3|83684.2|83659.2|26
1622225480000|2021-05-28 18:11:20|83684.4|83659.4|83688.5|83663.5|83688.5|83663.5|83684.4|83659.4|25
1622225490000|2021-05-28 18:11:30|83689.2|83664.2|83689.2|83664.2|83690.3|83665.3|83688.2|83663.2|24
1622225500000|2021-05-28 18:11:40|83688.9|83663.9|83686.4|83661.4|83690.5|83665.5|83685.6|83660.6|29
1622225510000|2021-05-28 18:11:50|83685.4|83660.4|83683.6|83658.6|83687.6|83662.6|83683.6|83658.6|33
1622225520000|2021-05-28 18:12:00|83683.9|83658.9|83685.5|83660.5|83686.7|83661.7|83683.5|83658.5|32
1622225530000|2021-05-28 18:12:10|83684|83659|83691.4|83666.4|83700.9|83675.9|83683.2|83658.2|53
1622225540000|2021-05-28 18:12:20|83691.8|83666.8|83692|83667|83692.3|83667.3|83688.4|83663.4|32
1622225550000|2021-05-28 18:12:30|83691.8|83666.8|83689.6|83664.6|83692.7|83667.7|83689.1|83664.1|23
1622225560000|2021-05-28 18:12:40|83689.8|83664.8|83686.7|83661.7|83689.8|83664.8|83685.8|83660.8|19
1622225570000|2021-05-28 18:12:50|83686.4|83661.4|83691|83666|83693.2|83668.2|83686|83661|21
1622225580000|2021-05-28 18:13:00|83691.8|83666.8|83690.8|83665.8|83693.1|83668.1|83690.1|83665.1|39
1622225590000|2021-05-28 18:13:10|83691.1|83666.1|83691.1|83666.1|83691.4|83666.4|83690.7|83665.7|26
1622225600000|2021-05-28 18:13:20|83691|83666|83690.5|83665.5|83691.6|83666.6|83689.7|83664.7|38
1622225610000|2021-05-28 18:13:30|83691.3|83666.3|83690|83665|83691.5|83666.5|83686.9|83661.9|22
1622225620000|2021-05-28 18:13:40|83689.1|83664.1|83697.8|83672.8|83697.8|83672.8|83688.3|83663.3|51
1622225630000|2021-05-28 18:13:50|83699.5|83674.5|83702|83677|83702|83677|83695.7|83670.7|16
1622225640000|2021-05-28 18:14:00|83701.7|83676.7|83696.9|83671.9|83701.7|83676.7|83694.3|83669.3|29
1622225650000|2021-05-28 18:14:10|83694.9|83669.9|83695.9|83670.9|83697|83672|83692.7|83667.7|18
1622225660000|2021-05-28 18:14:20|83695.8|83670.8|83695.5|83670.5|83698.5|83673.5|83694.5|83669.5|26
1622225670000|2021-05-28 18:14:30|83695.6|83670.6|83699.8|83674.8|83701|83676|83693.9|83668.9|24
1622225680000|2021-05-28 18:14:40|83700.4|83675.4|83702.2|83677.2|83702.6|83677.6|83699.2|83674.2|21
1622225690000|2021-05-28 18:14:50|83700.1|83675.1|83706.5|83681.5|83710|83685|83700.1|83675.1|31
1622225700000|2021-05-28 18:15:00|83706.7|83681.7|83700.5|83675.5|83709.4|83684.4|83699.6|83674.6|34
1622225710000|2021-05-28 18:15:10|83700.3|83675.3|83702.1|83677.1|83703.9|83678.9|83700|83675|41
1622225720000|2021-05-28 18:15:20|83702|83677|83701.3|83676.3|83705.4|83680.4|83701|83676|21
1622225730000|2021-05-28 18:15:30|83701.7|83676.7|83694.4|83669.4|83701.7|83676.7|83693.8|83668.8|37
1622225740000|2021-05-28 18:15:40|83694.9|83669.9|83691.4|83666.4|83696|83671|83690.6|83665.6|42
1622225750000|2021-05-28 18:15:50|83691.5|83666.5|83691.5|83666.5|83691.8|83666.8|83689.5|83664.5|35
1622225760000|2021-05-28 18:16:00|83690.2|83665.2|83688.1|83663.1|83691.7|83666.7|83687.2|83662.2|33
1622225770000|2021-05-28 18:16:10|83688.9|83663.9|83677.8|83652.8|83688.9|83663.9|83674.5|83649.5|41
1622225780000|2021-05-28 18:16:20|83678.3|83653.3|83678.3|83653.3|83681.8|83656.8|83676.9|83651.9|39
1622225790000|2021-05-28 18:16:30|83678.4|83653.4|83678.7|83653.7|83680.5|83655.5|83677.7|83652.7|24
1622225800000|2021-05-28 18:16:40|83678.5|83653.5|83677.5|83652.5|83678.7|83653.7|83676.5|83651.5|14
1622225810000|2021-05-28 18:16:50|83678|83653|83669|83644|83679|83654|83668.6|83643.6|29
1622225820000|2021-05-28 18:17:00|83670.2|83645.2|83665|83640|83671.3|83646.3|83665|83640|56
1622225830000|2021-05-28 18:17:10|83666.2|83641.2|83665.4|83640.4|83669.2|83644.2|83664.5|83639.5|29
1622225840000|2021-05-28 18:17:20|83666.4|83641.4|83673.8|83648.8|83674.1|83649.1|83665.6|83640.6|26
1622225850000|2021-05-28 18:17:30|83673|83648|83673.1|83648.1|83674.6|83649.6|83671.1|83646.1|40
1622225860000|2021-05-28 18:17:40|83672.6|83647.6|83673.2|83648.2|83674.2|83649.2|83672.5|83647.5|26
1622225870000|2021-05-28 18:17:50|83672.9|83647.9|83670.5|83645.5|83673.6|83648.6|83667|83642|24
1622225880000|2021-05-28 18:18:00|83673.5|83648.5|83670.9|83645.9|83674.9|83649.9|83670.9|83645.9|39
1622225890000|2021-05-28 18:18:10|83670.5|83645.5|83679|83654|83679.6|83654.6|83670|83645|32
1622225900000|2021-05-28 18:18:20|83678.2|83653.2|83675.1|83650.1|83680.8|83655.8|83674.3|83649.3|30
1622225910000|2021-05-28 18:18:30|83673.6|83648.6|83674.4|83649.4|83676.1|83651.1|83673.6|83648.6|29
1622225920000|2021-05-28 18:18:40|83674.2|83649.2|83675.3|83650.3|83676.1|83651.1|83673.5|83648.5|28
1622225930000|2021-05-28 18:18:50|83675|83650|83673.6|83648.6|83675.5|83650.5|83673.5|83648.5|27
1622225940000|2021-05-28 18:19:00|83674.1|83649.1|83675.8|83650.8|83676|83651|83672.5|83647.5|22
1622225950000|2021-05-28 18:19:10|83676.3|83651.3|83676.4|83651.4|83678.6|83653.6|83673.5|83648.5|28
1622225960000|2021-05-28 18:19:20|83675.4|83650.4|83676.1|83651.1|83677.6|83652.6|83674.8|83649.8|19
1622225970000|2021-05-28 18:19:30|83676|83651|83671.6|83646.6|83676|83651|83671.1|83646.1|17
1622225980000|2021-05-28 18:19:40|83671.2|83646.2|83673|83648|83674.4|83649.4|83670.9|83645.9|13
1622225990000|2021-05-28 18:19:50|83672.4|83647.4|83673.4|83648.4|83673.6|83648.6|83671.2|83646.2|31
1622226000000|2021-05-28 18:20:00|83673.5|83648.5|83678.2|83653.2|83682.1|83657.1|83673.4|83648.4|43
1622226010000|2021-05-28 18:20:10|83678.1|83653.1|83676.1|83651.1|83679.9|83654.9|83675.9|83650.9|22
1622226020000|2021-05-28 18:20:20|83677.8|83652.8|83674.8|83649.8|83678.2|83653.2|83672.7|83647.7|42
1622226030000|2021-05-28 18:20:30|83674.4|83649.4|83673.6|83648.6|83675.1|83650.1|83670.5|83645.5|52
1622226040000|2021-05-28 18:20:40|83672.3|83647.3|83671.5|83646.5|83675.9|83650.9|83670.5|83645.5|40
1622226050000|2021-05-28 18:20:50|83671.4|83646.4|83671.8|83646.8|83673.2|83648.2|83670.9|83645.9|31
1622226060000|2021-05-28 18:21:00|83671.9|83646.9|83674.7|83649.7|83675.3|83650.3|83670.7|83645.7|30
1622226070000|2021-05-28 18:21:10|83677.3|83652.3|83674.2|83649.2|83677.7|83652.7|83673.1|83648.1|40
1622226080000|2021-05-28 18:21:20|83673.4|83648.4|83675|83650|83675.8|83650.8|83673.3|83648.3|22
1622226090000|2021-05-28 18:21:30|83676.2|83651.2|83676|83651|83676.2|83651.2|83673.2|83648.2|29
1622226100000|2021-05-28 18:21:40|83672.2|83647.2|83673.6|83648.6|83676.9|83651.9|83669.1|83644.1|53
1622226110000|2021-05-28 18:21:50|83672.2|83647.2|83672.6|83647.6|83674.4|83649.4|83671.6|83646.6|15
1622226120000|2021-05-28 18:22:00|83671.8|83646.8|83670.1|83645.1|83672.7|83647.7|83669.4|83644.4|25
1622226130000|2021-05-28 18:22:10|83670.5|83645.5|83671.9|83646.9|83672.7|83647.7|83668.2|83643.2|25
1622226140000|2021-05-28 18:22:20|83669.9|83644.9|83675.4|83650.4|83675.4|83650.4|83669|83644|45
1622226150000|2021-05-28 18:22:30|83676.3|83651.3|83676.6|83651.6|83677.9|83652.9|83674.4|83649.4|32
1622226160000|2021-05-28 18:22:40|83676.2|83651.2|83673.7|83648.7|83678.3|83653.3|83672.5|83647.5|30
1622226170000|2021-05-28 18:22:50|83673.5|83648.5|83673.1|83648.1|83674.7|83649.7|83671.7|83646.7|31
1622226180000|2021-05-28 18:23:00|83673.6|83648.6|83678|83653|83683|83658|83671.4|83646.4|46
1622226190000|2021-05-28 18:23:10|83679.9|83654.9|83675.4|83650.4|83679.9|83654.9|83674.9|83649.9|44
1622226200000|2021-05-28 18:23:20|83676.2|83651.2|83674.7|83649.7|83676.8|83651.8|83674.4|83649.4|33
1622226210000|2021-05-28 18:23:30|83675.2|83650.2|83672.6|83647.6|83675.2|83650.2|83670.6|83645.6|39
1622226220000|2021-05-28 18:23:40|83671.7|83646.7|83671.6|83646.6|83672.8|83647.8|83670.3|83645.3|53
1622226230000|2021-05-28 18:23:50|83671.7|83646.7|83665.3|83640.3|83672.3|83647.3|83664.9|83639.9|48
1622226240000|2021-05-28 18:24:00|83665.1|83640.1|83664|83639|83666.7|83641.7|83663.1|83638.1|36
1622226250000|2021-05-28 18:24:10|83664.1|83639.1|83666.4|83641.4|83667.3|83642.3|83663.7|83638.7|32
1622226260000|2021-05-28 18:24:20|83666.1|83641.1|83666.2|83641.2|83669.1|83644.1|83665.7|83640.7|32
1622226270000|2021-05-28 18:24:30|83666.4|83641.4|83664.9|83639.9|83666.5|83641.5|83664.3|83639.3|23
1622226280000|2021-05-28 18:24:40|83664.6|83639.6|83664.9|83639.9|83665.3|83640.3|83663.5|83638.5|31
1622226290000|2021-05-28 18:24:50|83664.6|83639.6|83665.8|83640.8|83666|83641|83662.9|83637.9|29
1622226300000|2021-05-28 18:25:00|83665.7|83640.7|83665.7|83640.7|83668.8|83643.8|83663.3|83638.3|30
1622226310000|2021-05-28 18:25:10|83665.6|83640.6|83665.4|83640.4|83666|83641|83664.3|83639.3|22
1622226320000|2021-05-28 18:25:20|83666.3|83641.3|83665.7|83640.7|83666.8|83641.8|83663.7|83638.7|27
1622226330000|2021-05-28 18:25:30|83665.5|83640.5|83665.6|83640.6|83666|83641|83663.5|83638.5|36
1622226340000|2021-05-28 18:25:40|83665.2|83640.2|83663|83638|83666.5|83641.5|83662.5|83637.5|27
1622226350000|2021-05-28 18:25:50|83663.4|83638.4|83666.5|83641.5|83667.8|83642.8|83663.4|83638.4|43
1622226360000|2021-05-28 18:26:00|83666.1|83641.1|83664.5|83639.5|83666.2|83641.2|83663.5|83638.5|29
1622226370000|2021-05-28 18:26:10|83664.6|83639.6|83665.8|83640.8|83666.5|83641.5|83664.6|83639.6|16
1622226380000|2021-05-28 18:26:20|83665.3|83640.3|83668.1|83643.1|83670.5|83645.5|83664.8|83639.8|42
1622226390000|2021-05-28 18:26:30|83667.5|83642.5|83667.9|83642.9|83668.3|83643.3|83666.6|83641.6|28
1622226400000|2021-05-28 18:26:40|83668.7|83643.7|83667.7|83642.7|83669.3|83644.3|83666.9|83641.9|25
1622226410000|2021-05-28 18:26:50|83667.6|83642.6|83667.5|83642.5|83668.3|83643.3|83667.1|83642.1|17
1622226420000|2021-05-28 18:27:00|83668.1|83643.1|83667.8|83642.8|83668.4|83643.4|83666.2|83641.2|14
1622226430000|2021-05-28 18:27:10|83667.1|83642.1|83661.9|83636.9|83669.4|83644.4|83661.9|83636.9|41
1622226440000|2021-05-28 18:27:20|83662.4|83637.4|83663|83638|83668|83643|83661.8|83636.8|41
1622226450000|2021-05-28 18:27:30|83663.1|83638.1|83657.3|83632.3|83663.6|83638.6|83657.3|83632.3|33
1622226460000|2021-05-28 18:27:40|83657.8|83632.8|83660.2|83635.2|83660.3|83635.3|83657.1|83632.1|28
1622226470000|2021-05-28 18:27:50|83660.5|83635.5|83669.3|83644.3|83669.3|83644.3|83660.2|83635.2|42
1622226480000|2021-05-28 18:28:00|83668.5|83643.5|83666.5|83641.5|83669.3|83644.3|83665.8|83640.8|40
1622226490000|2021-05-28 18:28:10|83665.8|83640.8|83660.4|83635.4|83667.3|83642.3|83660.4|83635.4|31
1622226500000|2021-05-28 18:28:20|83660.9|83635.9|83664.7|83639.7|83665.3|83640.3|83660.9|83635.9|30
1622226510000|2021-05-28 18:28:30|83664.8|83639.8|83666.7|83641.7|83668|83643|83664.8|83639.8|28
1622226520000|2021-05-28 18:28:40|83666.2|83641.2|83658.2|83633.2|83666.7|83641.7|83649.1|83624.1|52
1622226530000|2021-05-28 18:28:50|83659|83634|83658.1|83633.1|83660.4|83635.4|83655.7|83630.7|56
1622226540000|2021-05-28 18:29:00|83658.3|83633.3|83659.4|83634.4|83659.5|83634.5|83656.9|83631.9|46
1622226550000|2021-05-28 18:29:10|83659.5|83634.5|83652.7|83627.7|83660.7|83635.7|83650|83625|50
1622226560000|2021-05-28 18:29:20|83653.7|83628.7|83652.8|83627.8|83654.1|83629.1|83652.2|83627.2|41
1622226570000|2021-05-28 18:29:30|83653|83628|83651.6|83626.6|83653.7|83628.7|83651.6|83626.6|24
1622226580000|2021-05-28 18:29:40|83651.2|83626.2|83653.9|83628.9|83654.8|83629.8|83651.2|83626.2|49
1622226590000|2021-05-28 18:29:50|83653.8|83628.8|83649.5|83624.5|83654.8|83629.8|83648.3|83623.3|44
1622226600000|2021-05-28 18:30:00|83648.4|83623.4|83647.1|83622.1|83650.6|83625.6|83647.1|83622.1|41
1622226610000|2021-05-28 18:30:10|83647.7|83622.7|83652.4|83627.4|83652.4|83627.4|83647|83622|38
1622226620000|2021-05-28 18:30:20|83651.9|83626.9|83651.5|83626.5|83653|83628|83650.7|83625.7|30
1622226630000|2021-05-28 18:30:30|83651.7|83626.7|83650.6|83625.6|83651.7|83626.7|83650|83625|26
1622226640000|2021-05-28 18:30:40|83650.1|83625.1|83651|83626|83652.5|83627.5|83650|83625|27
1622226650000|2021-05-28 18:30:50|83650.3|83625.3|83652.6|83627.6|83653.3|83628.3|83650.3|83625.3|19
1622226660000|2021-05-28 18:31:00|83651.2|83626.2|83653|83628|83656.7|83631.7|83650.3|83625.3|59
1622226670000|2021-05-28 18:31:10|83652.8|83627.8|83647.1|83622.1|83654.3|83629.3|83644.7|83619.7|70
1622226680000|2021-05-28 18:31:20|83647.5|83622.5|83649.9|83624.9|83649.9|83624.9|83644.3|83619.3|43
1622226690000|2021-05-28 18:31:30|83649.7|83624.7|83645.5|83620.5|83651|83626|83645.3|83620.3|45
1622226700000|2021-05-28 18:31:40|83645.7|83620.7|83650.9|83625.9|83652.1|83627.1|83645|83620|53
1622226710000|2021-05-28 18:31:50|83649.7|83624.7|83651.2|83626.2|83654.4|83629.4|83649.7|83624.7|29
1622226720000|2021-05-28 18:32:00|83650.5|83625.5|83651.6|83626.6|83653.1|83628.1|83650.5|83625.5|16
1622226730000|2021-05-28 18:32:10|83651.9|83626.9|83653|83628|83653|83628|83651.3|83626.3|14
1622226740000|2021-05-28 18:32:20|83653.7|83628.7|83652.7|83627.7|83654.7|83629.7|83649.1|83624.1|20
1622226750000|2021-05-28 18:32:30|83652.8|83627.8|83652.8|83627.8|83653.1|83628.1|83648.9|83623.9|35
1622226760000|2021-05-28 18:32:40|83653.1|83628.1|83656.2|83631.2|83657|83632|83652.2|83627.2|51
1622226770000|2021-05-28 18:32:50|83655.9|83630.9|83652.6|83627.6|83656.2|83631.2|83650.5|83625.5|57
1622226780000|2021-05-28 18:33:00|83651.7|83626.7|83649.6|83624.6|83652.2|83627.2|83647.7|83622.7|53
1622226790000|2021-05-28 18:33:10|83648.4|83623.4|83651.3|83626.3|83653.6|83628.6|83648.4|83623.4|39
1622226800000|2021-05-28 18:33:20|83650.9|83625.9|83653|83628|83653.9|83628.9|83645.6|83620.6|51
1622226810000|2021-05-28 18:33:30|83651.6|83626.6|83654.5|83629.5|83656|83631|83649.6|83624.6|51
1622226820000|2021-05-28 18:33:40|83655|83630|83655.5|83630.5|83657.6|83632.6|83655|83630|32
1622226830000|2021-05-28 18:33:50|83655.1|83630.1|83655|83630|83656.2|83631.2|83652.5|83627.5|20
1622226840000|2021-05-28 18:34:00|83655.6|83630.6|83651.5|83626.5|83656.2|83631.2|83651.5|83626.5|24
1622226850000|2021-05-28 18:34:10|83651.2|83626.2|83652.8|83627.8|83657|83632|83650.2|83625.2|42
1622226860000|2021-05-28 18:34:20|83654.9|83629.9|83652|83627|83655.6|83630.6|83649.5|83624.5|32
1622226870000|2021-05-28 18:34:30|83649.3|83624.3|83651.2|83626.2|83654.3|83629.3|83649.3|83624.3|22
1622226880000|2021-05-28 18:34:40|83653.5|83628.5|83651.5|83626.5|83654.5|83629.5|83649.1|83624.1|24
1622226890000|2021-05-28 18:34:50|83651|83626|83654.3|83629.3|83654.3|83629.3|83648.4|83623.4|22
1622226900000|2021-05-28 18:35:00|83653.2|83628.2|83647.8|83622.8|83655.5|83630.5|83647.8|83622.8|26
1622226910000|2021-05-28 18:35:10|83647.5|83622.5|83650|83625|83655|83630|83647.5|83622.5|35
1622226920000|2021-05-28 18:35:20|83649.8|83624.8|83650.6|83625.6|83654.3|83629.3|83648.2|83623.2|36
1622226930000|2021-05-28 18:35:30|83652.8|83627.8|83648.6|83623.6|83653.2|83628.2|83647.2|83622.2|38
1622226940000|2021-05-28 18:35:40|83648.9|83623.9|83647.2|83622.2|83651|83626|83645.7|83620.7|47
1622226950000|2021-05-28 18:35:50|83647.9|83622.9|83651.5|83626.5|83651.5|83626.5|83645.8|83620.8|56
1622226960000|2021-05-28 18:36:00|83649.8|83624.8|83653.1|83628.1|83663.1|83630.5|83647.8|83612.4|49
1622226970000|2021-05-28 18:36:10|83653.7|83628.7|83654.2|83629.2|83655.9|83630.9|83652.3|83627.3|28
1622226980000|2021-05-28 18:36:20|83654.6|83629.6|83650.9|83625.9|83656|83631|83650.5|83625.5|36
1622226990000|2021-05-28 18:36:30|83651.1|83626.1|83649.8|83624.8|83653|83628|83644.9|83619.9|54
1622227000000|2021-05-28 18:36:40|83649.7|83624.7|83647.1|83622.1|83652.3|83627.3|83645.7|83620.7|53
1622227010000|2021-05-28 18:36:50|83646.8|83621.8|83644.6|83619.6|83648.9|83623.9|83643|83618|34
1622227020000|2021-05-28 18:37:00|83644.5|83619.5|83645.2|83620.2|83648.4|83623.4|83643.2|83618.2|28
1622227030000|2021-05-28 18:37:10|83643.4|83618.4|83645.6|83620.6|83646.2|83621.2|83641.2|83616.2|32
1622227040000|2021-05-28 18:37:20|83644.9|83619.9|83644|83619|83646.9|83621.9|83638.9|83613.9|37
1622227050000|2021-05-28 18:37:30|83645|83620|83640.1|83615.1|83645|83620|83640.1|83615.1|35
1622227060000|2021-05-28 18:37:40|83639.9|83614.9|83645.7|83620.7|83646.3|83621.3|83638.8|83613.8|45
1622227070000|2021-05-28 18:37:50|83645.8|83620.8|83650.6|83625.6|83650.6|83625.6|83644.9|83619.9|42
1622227080000|2021-05-28 18:38:00|83649.5|83624.5|83645.2|83620.2|83649.5|83624.5|83644.1|83619.1|44
1622227090000|2021-05-28 18:38:10|83646|83621|83641.3|83616.3|83646.5|83621.5|83641.2|83616.2|23
1622227100000|2021-05-28 18:38:20|83645|83620|83641.6|83616.6|83645.9|83620.9|83640.4|83615.4|47
1622227110000|2021-05-28 18:38:30|83642.4|83617.4|83645.2|83620.2|83646.1|83621.1|83641|83616|37
1622227120000|2021-05-28 18:38:40|83642.6|83617.6|83647.8|83622.8|83647.8|83622.8|83642.6|83617.6|22
1622227130000|2021-05-28 18:38:50|83646.7|83621.7|83649|83624|83649.4|83624.4|83645.3|83620.3|50
1622227140000|2021-05-28 18:39:00|83648.9|83623.9|83645.9|83620.9|83649.2|83624.2|83644.6|83619.6|30
1622227150000|2021-05-28 18:39:10|83645.5|83620.5|83649|83624|83650.6|83625.6|83644.6|83619.6|34
1622227160000|2021-05-28 18:39:20|83649.4|83624.4|83647|83622|83649.9|83624.9|83644.7|83619.7|40
1622227170000|2021-05-28 18:39:30|83646.8|83621.8|83642.9|83617.9|83648|83623|83642.5|83617.5|48
1622227180000|2021-05-28 18:39:40|83644.5|83619.5|83642.1|83617.1|83645.8|83620.8|83642.1|83617.1|45
1622227190000|2021-05-28 18:39:50|83641.1|83616.1|83644.7|83619.7|83644.8|83619.8|83638.8|83613.8|37
1622227200000|2021-05-28 18:40:00|83642.1|83617.1|83644.1|83619.1|83648.7|83623.7|83641.4|83616.4|48
1622227210000|2021-05-28 18:40:10|83646.5|83621.5|83646|83621|83647.7|83622.7|83643.9|83618.9|35
1622227220000|2021-05-28 18:40:20|83645.8|83620.8|83650.7|83625.7|83651.1|83626.1|83645.2|83620.2|39
1622227230000|2021-05-28 18:40:30|83649.5|83624.5|83647.9|83622.9|83650.4|83625.4|83645.7|83620.7|27
1622227240000|2021-05-28 18:40:40|83648.2|83623.2|83653.3|83628.3|83653.3|83628.3|83647.8|83622.8|33
1622227250000|2021-05-28 18:40:50|83650.4|83625.4|83651|83626|83654|83629|83650.4|83625.4|34
1622227260000|2021-05-28 18:41:00|83650.2|83625.2|83646|83621|83651.4|83626.4|83644.1|83619.1|31
1622227270000|2021-05-28 18:41:10|83643.2|83618.2|83646.4|83621.4|83648.5|83623.5|83643.2|83618.2|48
1622227280000|2021-05-28 18:41:20|83647.3|83622.3|83643.9|83618.9|83647.3|83622.3|83643|83618|24
1622227290000|2021-05-28 18:41:30|83643.8|83618.8|83645.1|83620.1|83646.1|83621.1|83643.8|83618.8|25
1622227300000|2021-05-28 18:41:40|83644.6|83619.6|83645.7|83620.7|83646.6|83621.6|83644.6|83619.6|9
1622227310000|2021-05-28 18:41:50|83647.4|83622.4|83645|83620|83647.4|83622.4|83642.3|83617.3|13
1622227320000|2021-05-28 18:42:00|83644.8|83619.8|83647.2|83622.2|83647.8|83622.8|83644|83619|18
1622227330000|2021-05-28 18:42:10|83646.3|83621.3|83645.3|83620.3|83648.2|83623.2|83643.6|83618.6|35
1622227340000|2021-05-28 18:42:20|83646.5|83621.5|83646.8|83621.8|83646.8|83621.8|83645.2|83620.2|22
1622227350000|2021-05-28 18:42:30|83646.5|83621.5|83646.7|83621.7|83647.3|83622.3|83646.2|83621.2|13
1622227360000|2021-05-28 18:42:40|83646.9|83621.9|83648.3|83623.3|83649.4|83624.4|83642.2|83617.2|44
1622227370000|2021-05-28 18:42:50|83648.4|83623.4|83646.4|83621.4|83648.8|83623.8|83643.9|83618.9|19
1622227380000|2021-05-28 18:43:00|83647.7|83622.7|83649|83624|83651|83626|83643.2|83618.2|29
1622227390000|2021-05-28 18:43:10|83648.8|83623.8|83647.5|83622.5|83648.8|83623.8|83646.8|83621.8|11
1622227400000|2021-05-28 18:43:20|83647.9|83622.9|83647.9|83622.9|83649.8|83624.8|83642.3|83617.3|24
1622227410000|2021-05-28 18:43:30|83647.7|83622.7|83649.9|83624.9|83650.6|83625.6|83644.7|83619.7|26
1622227420000|2021-05-28 18:43:40|83651.4|83626.4|83648.8|83623.8|83651.4|83626.4|83647.3|83622.3|27
1622227430000|2021-05-28 18:43:50|83648.6|83623.6|83651.6|83626.6|83652.9|83627.9|83646.3|83621.3|31
1622227440000|2021-05-28 18:44:00|83651.2|83626.2|83651|83626|83652|83627|83650.2|83625.2|35
1622227450000|2021-05-28 18:44:10|83650.7|83625.7|83643.9|83618.9|83651.3|83626.3|83643.8|83618.8|44
1622227460000|2021-05-28 18:44:20|83644.2|83619.2|83641.5|83616.5|83644.7|83619.7|83640.7|83615.7|13
1622227470000|2021-05-28 18:44:30|83639.5|83614.5|83643.1|83618.1|83645.7|83620.7|83639.5|83614.5|13
1622227480000|2021-05-28 18:44:40|83642.8|83617.8|83644.4|83619.4|83646|83621|83640.4|83615.4|22
1622227490000|2021-05-28 18:44:50|83644.1|83619.1|83646.4|83621.4|83647.6|83622.6|83643.6|83618.6|25
1622227500000|2021-05-28 18:45:00|83646.5|83621.5|83647.2|83622.2|83650.8|83625.8|83645.6|83620.6|45
1622227510000|2021-05-28 18:45:10|83647.4|83622.4|83647|83622|83663.2|83624.1|83646.7|83612.8|29
1622227520000|2021-05-28 18:45:20|83647.1|83622.1|83647.4|83622.4|83647.4|83622.4|83644.6|83619.6|24
1622227530000|2021-05-28 18:45:30|83645.2|83620.2|83646.7|83621.7|83648.2|83623.2|83642.5|83617.5|38
1622227540000|2021-05-28 18:45:40|83646.9|83621.9|83644.6|83619.6|83646.9|83621.9|83644.4|83619.4|22
1622227550000|2021-05-28 18:45:50|83644.1|83619.1|83645.5|83620.5|83645.5|83620.5|83644.1|83619.1|13
1622227560000|2021-05-28 18:46:00|83645.6|83620.6|83645.3|83620.3|83645.8|83620.8|83643.5|83618.5|22
1622227570000|2021-05-28 18:46:10|83646.3|83621.3|83652.4|83627.4|83669.6|83627.6|83643.6|83615.3|43
1622227580000|2021-05-28 18:46:20|83652.3|83627.3|83652|83627|83655|83630|83651.1|83626.1|39
1622227590000|2021-05-28 18:46:30|83651.6|83626.6|83651.2|83626.2|83652.8|83627.8|83650.7|83625.7|31
1622227600000|2021-05-28 18:46:40|83652|83627|83652|83627|83653.3|83628.3|83650.9|83625.9|28
1622227610000|2021-05-28 18:46:50|83651.7|83626.7|83651.8|83626.8|83653.7|83628.7|83651.3|83626.3|25
1622227620000|2021-05-28 18:47:00|83651.2|83626.2|83651.5|83626.5|83652.5|83627.5|83649.8|83624.8|18
1622227630000|2021-05-28 18:47:10|83652.7|83627.7|83651.1|83626.1|83652.7|83627.7|83651.1|83626.1|22
1622227640000|2021-05-28 18:47:20|83651.6|83626.6|83649.4|83624.4|83653.3|83628.3|83646.5|83621.5|34
1622227650000|2021-05-28 18:47:30|83648.9|83623.9|83650.8|83625.8|83654|83629|83647.5|83622.5|42
1622227660000|2021-05-28 18:47:40|83651.1|83626.1|83652.8|83627.8|83666.9|83628.4|83650|83614.1|23
1622227670000|2021-05-28 18:47:50|83652.1|83627.1|83651.9|83626.9|83654.1|83629.1|83651.5|83626.5|20
1622227680000|2021-05-28 18:48:00|83652.4|83627.4|83666.9|83616.9|83668.4|83630.1|83651.6|83614.5|61
1622227690000|2021-05-28 18:48:10|83667.5|83617.5|83651.8|83626.8|83668.2|83629.7|83651.7|83615.2|34
1622227700000|2021-05-28 18:48:20|83651.7|83626.7|83654.5|83629.5|83657.4|83632.4|83651.6|83626.6|38
1622227710000|2021-05-28 18:48:30|83654.3|83629.3|83654.1|83629.1|83672.8|83631.7|83652.8|83620.1|33
1622227720000|2021-05-28 18:48:40|83653.1|83628.1|83653.3|83628.3|83655.4|83630.4|83652.4|83627.4|40
1622227730000|2021-05-28 18:48:50|83652.9|83627.9|83650.5|83625.5|83652.9|83627.9|83650.4|83625.4|19
1622227740000|2021-05-28 18:49:00|83650.3|83625.3|83653|83628|83653.5|83628.5|83650.3|83625.3|21
1622227750000|2021-05-28 18:49:10|83652.6|83627.6|83653|83628|83654.1|83629.1|83651.6|83626.6|26
1622227760000|2021-05-28 18:49:20|83651.6|83626.6|83653.4|83628.4|83655.4|83630.4|83651.6|83626.6|57
1622227770000|2021-05-28 18:49:30|83653.5|83628.5|83652.4|83627.4|83655.7|83630.7|83651|83626|46
1622227780000|2021-05-28 18:49:40|83652.1|83627.1|83651.5|83626.5|83655.2|83630.2|83650.9|83625.9|47
1622227790000|2021-05-28 18:49:50|83651.2|83626.2|83655.6|83630.6|83656.2|83631.2|83650.9|83625.9|53
1622227800000|2021-05-28 18:50:00|83655|83630|83655.2|83630.2|83655.6|83630.6|83648.4|83623.4|48
1622227810000|2021-05-28 18:50:10|83651.7|83626.7|83652.3|83627.3|83653.9|83628.9|83649.3|83624.3|59
1622227820000|2021-05-28 18:50:20|83652.5|83627.5|83651.2|83626.2|83653.5|83628.5|83648.3|83623.3|50
1622227830000|2021-05-28 18:50:30|83651.1|83626.1|83649.5|83624.5|83652.6|83627.6|83648.6|83623.6|42
1622227840000|2021-05-28 18:50:40|83649.4|83624.4|83651.5|83626.5|83653.1|83628.1|83647|83622|50
1622227850000|2021-05-28 18:50:50|83651.3|83626.3|83651.2|83626.2|83652.7|83627.7|83646.6|83621.6|28
1622227860000|2021-05-28 18:51:00|83650.3|83625.3|83649.6|83624.6|83652.5|83627.5|83649.3|83624.3|53
1622227870000|2021-05-28 18:51:10|83649.7|83624.7|83650.4|83625.4|83651.5|83626.5|83648.4|83623.4|34
1622227880000|2021-05-28 18:51:20|83650.3|83625.3|83651.2|83626.2|83651.7|83626.7|83647.7|83622.7|22
1622227890000|2021-05-28 18:51:30|83649.7|83624.7|83653.2|83628.2|83655.9|83630.9|83648.4|83623.4|46
1622227900000|2021-05-28 18:51:40|83653.4|83628.4|83653.1|83628.1|83655.7|83630.7|83652.7|83627.7|26
1622227910000|2021-05-28 18:51:50|83652.9|83627.9|83649.6|83624.6|83654|83629|83648.7|83623.7|29
1622227920000|2021-05-28 18:52:00|83649.9|83624.9|83656|83631|83657|83632|83649.3|83624.3|57
1622227930000|2021-05-28 18:52:10|83656.4|83631.4|83658.3|83633.3|83664.6|83639.6|83656.4|83631.4|60
1622227940000|2021-05-28 18:52:20|83657.7|83632.7|83656.9|83631.9|83658.9|83633.9|83656.7|83631.7|39
1622227950000|2021-05-28 18:52:30|83657.3|83632.3|83657.7|83632.7|83660.7|83635.7|83657.3|83632.3|29
1622227960000|2021-05-28 18:52:40|83657.8|83632.8|83656.3|83631.3|83660.3|83635.3|83655.1|83630.1|29
1622227970000|2021-05-28 18:52:50|83656.6|83631.6|83658.8|83633.8|83660.5|83635.5|83655.6|83630.6|44
1622227980000|2021-05-28 18:53:00|83659|83634|83658.3|83633.3|83660.9|83635.9|83657.2|83632.2|71
1622227990000|2021-05-28 18:53:10|83658.2|83633.2|83661.5|83636.5|83662.1|83637.1|83656.8|83631.8|55
1622228000000|2021-05-28 18:53:20|83659.4|83634.4|83662.9|83637.9|83663.4|83638.4|83657.7|83632.7|69
1622228010000|2021-05-28 18:53:30|83663.1|83638.1|83661.3|83636.3|83663.5|83638.5|83658.9|83633.9|65
1622228020000|2021-05-28 18:53:40|83661.7|83636.7|83659.4|83634.4|83662.5|83637.5|83658|83633|53
1622228030000|2021-05-28 18:53:50|83659.2|83634.2|83660.7|83635.7|83661.1|83636.1|83656.9|83631.9|62
1622228040000|2021-05-28 18:54:00|83660.1|83635.1|83660.8|83635.8|83661.7|83636.7|83659.9|83634.9|47
1622228050000|2021-05-28 18:54:10|83660.7|83635.7|83661.7|83636.7|83662.9|83637.9|83658.9|83633.9|51
1622228060000|2021-05-28 18:54:20|83661.8|83636.8|83657.2|83632.2|83662.5|83637.5|83657.2|83632.2|63
1622228070000|2021-05-28 18:54:30|83657.3|83632.3|83658.2|83633.2|83660.1|83635.1|83656.7|83631.7|59
1622228080000|2021-05-28 18:54:40|83658.3|83633.3|83658.3|83633.3|83659|83634|83654.7|83629.7|62
1622228090000|2021-05-28 18:54:50|83658|83633|83658.3|83633.3|83659|83634|83656.1|83631.1|51
1622228100000|2021-05-28 18:55:00|83658.1|83633.1|83658|83633|83658.8|83633.8|83656.1|83631.1|39
1622228110000|2021-05-28 18:55:10|83657.7|83632.7|83657.8|83632.8|83659.4|83634.4|83655.1|83630.1|54
1622228120000|2021-05-28 18:55:20|83657.7|83632.7|83657.9|83632.9|83660.6|83635.6|83656.7|83631.7|49
1622228130000|2021-05-28 18:55:30|83658|83633|83659.8|83634.8|83661.3|83636.3|83657.8|83632.8|52
1622228140000|2021-05-28 18:55:40|83658.9|83633.9|83658.9|83633.9|83661.4|83636.4|83657.1|83632.1|57
1622228150000|2021-05-28 18:55:50|83658.4|83633.4|83660|83635|83662.8|83637.8|83656.1|83631.1|63
1622228160000|2021-05-28 18:56:00|83659.7|83634.7|83659.1|83634.1|83661.7|83636.7|83658.6|83633.6|50
1622228170000|2021-05-28 18:56:10|83660.1|83635.1|83660.5|83635.5|83663|83638|83657.2|83632.2|59
1622228180000|2021-05-28 18:56:20|83658.9|83633.9|83660.1|83635.1|83662|83637|83657.7|83632.7|56
1622228190000|2021-05-28 18:56:30|83661.1|83636.1|83660|83635|83661.1|83636.1|83657.8|83632.8|62
1622228200000|2021-05-28 18:56:40|83659.3|83634.3|83658.4|83633.4|83661.6|83636.6|83658.2|83633.2|57
1622228210000|2021-05-28 18:56:50|83659.3|83634.3|83662.5|83637.5|83663.1|83638.1|83659.3|83634.3|41
1622228220000|2021-05-28 18:57:00|83662.8|83637.8|83660.3|83635.3|83663.4|83638.4|83659.7|83634.7|40
1622228230000|2021-05-28 18:57:10|83661|83636|83659.9|83634.9|83662.6|83637.6|83659.1|83634.1|31
1622228240000|2021-05-28 18:57:20|83661|83636|83658.8|83633.8|83661.8|83636.8|83658.5|83633.5|40
1622228250000|2021-05-28 18:57:30|83659.9|83634.9|83659|83634|83662.2|83637.2|83657.3|83632.3|40
1622228260000|2021-05-28 18:57:40|83658.9|83633.9|83658.1|83633.1|83659.7|83634.7|83657.6|83632.6|34
1622228270000|2021-05-28 18:57:50|83657.9|83632.9|83658|83633|83658.6|83633.6|83655.6|83630.6|44
1622228280000|2021-05-28 18:58:00|83658.3|83633.3|83659.6|83634.6|83661.5|83636.5|83658.2|83633.2|32
1622228290000|2021-05-28 18:58:10|83660.3|83635.3|83658.1|83633.1|83660.4|83635.4|83657.7|83632.7|45
1622228300000|2021-05-28 18:58:20|83658.3|83633.3|83649.2|83624.2|83659.9|83634.9|83649.2|83624.2|44
1622228310000|2021-05-28 18:58:30|83649.4|83624.4|83649.8|83624.8|83653.4|83628.4|83647.1|83622.1|28
1622228320000|2021-05-28 18:58:40|83650|83625|83645.1|83620.1|83650.1|83625.1|83644.3|83619.3|28
1622228330000|2021-05-28 18:58:50|83645.2|83620.2|83639.6|83614.6|83645.9|83620.9|83639.2|83614.2|37
1622228340000|2021-05-28 18:59:00|83639.7|83614.7|83639.6|83614.6|83641.7|83616.7|83637.2|83612.2|29
1622228350000|2021-05-28 18:59:10|83639.1|83614.1|83638|83613|83639.2|83614.2|83637.4|83612.4|22
1622228360000|2021-05-28 18:59:20|83637.7|83612.7|83637.5|83612.5|83637.8|83612.8|83635.9|83610.9|25
1622228370000|2021-05-28 18:59:30|83635.4|83610.4|83635.8|83610.8|83637|83612|83634.7|83609.7|39
1622228380000|2021-05-28 18:59:40|83635.6|83610.6|83639.1|83614.1|83639.5|83614.5|83634.9|83609.9|30
1622228390000|2021-05-28 18:59:50|83639.3|83614.3|83639.8|83614.8|83640.9|83615.9|83637.8|83612.8|46
1622228400000|2021-05-28 19:00:00|83644.1|83619.1|83644.8|83619.8|83645.7|83620.7|83640.6|83615.6|42
1622228410000|2021-05-28 19:00:10|83647.1|83622.1|83647.6|83622.6|83650.8|83625.8|83646|83621|29
1622228420000|2021-05-28 19:00:20|83647.8|83622.8|83647.7|83622.7|83649|83624|83646.9|83621.9|37
1622228430000|2021-05-28 19:00:30|83647.3|83622.3|83654.2|83629.2|83657.2|83632.2|83647.3|83622.3|65
1622228440000|2021-05-28 19:00:40|83654.6|83629.6|83654.6|83629.6|83655.7|83630.7|83654.2|83629.2|25
1622228450000|2021-05-28 19:00:50|83654.4|83629.4|83647.7|83622.7|83654.7|83629.7|83646.1|83621.1|30
1622228460000|2021-05-28 19:01:00|83648.1|83623.1|83648.9|83623.9|83650|83625|83648.1|83623.1|16
1622228470000|2021-05-28 19:01:10|83649|83624|83649.1|83624.1|83649.2|83624.2|83648.6|83623.6|9
1622228480000|2021-05-28 19:01:20|83649|83624|83649|83624|83649.4|83624.4|83648.6|83623.6|11
1622228490000|2021-05-28 19:01:30|83648.6|83623.6|83646.9|83621.9|83648.7|83623.7|83646.9|83621.9|24
1622228500000|2021-05-28 19:01:40|83647|83622|83650.4|83625.4|83650.4|83625.4|83646.9|83621.9|14
1622228510000|2021-05-28 19:01:50|83650.6|83625.6|83649.7|83624.7|83650.7|83625.7|83649.2|83624.2|19
1622228520000|2021-05-28 19:02:00|83649.4|83624.4|83651.4|83626.4|83651.4|83626.4|83648.9|83623.9|21
1622228530000|2021-05-28 19:02:10|83652.8|83627.8|83652|83627|83653.6|83628.6|83650.4|83625.4|35
1622228540000|2021-05-28 19:02:20|83654.1|83629.1|83650.1|83625.1|83654.1|83629.1|83649.7|83624.7|41
1622228550000|2021-05-28 19:02:30|83649.7|83624.7|83651|83626|83652.5|83627.5|83649.3|83624.3|27
1622228560000|2021-05-28 19:02:40|83650.7|83625.7|83653.5|83628.5|83654.5|83629.5|83650.7|83625.7|31
1622228570000|2021-05-28 19:02:50|83652.5|83627.5|83655.5|83630.5|83655.5|83630.5|83649.4|83624.4|38
1622228580000|2021-05-28 19:03:00|83652.3|83627.3|83651.5|83626.5|83652.6|83627.6|83649.7|83624.7|19
1622228590000|2021-05-28 19:03:10|83652|83627|83654.7|83629.7|83655.4|83630.4|83652|83627|39
1622228600000|2021-05-28 19:03:20|83654.8|83629.8|83651.5|83626.5|83655.8|83630.8|83649|83624|44
1622228610000|2021-05-28 19:03:30|83651.3|83626.3|83654.1|83629.1|83654.1|83629.1|83650.7|83625.7|33
1622228620000|2021-05-28 19:03:40|83653.6|83628.6|83655.3|83630.3|83655.6|83630.6|83649.8|83624.8|50
1622228630000|2021-05-28 19:03:50|83655.4|83630.4|83657.1|83632.1|83657.7|83632.7|83655|83630|40
1622228640000|2021-05-28 19:04:00|83657.4|83632.4|83657.9|83632.9|83658.1|83633.1|83656.1|83631.1|22
1622228650000|2021-05-28 19:04:10|83658.4|83633.4|83656.2|83631.2|83658.4|83633.4|83655.7|83630.7|25
1622228660000|2021-05-28 19:04:20|83655.8|83630.8|83653.9|83628.9|83658.3|83633.3|83653.9|83628.9|22
1622228670000|2021-05-28 19:04:30|83653.6|83628.6|83655.8|83630.8|83655.8|83630.8|83653|83628|11
1622228680000|2021-05-28 19:04:40|83656.3|83631.3|83654.6|83629.6|83656.3|83631.3|83654.3|83629.3|19
1622228690000|2021-05-28 19:04:50|83654.4|83629.4|83654|83629|83654.4|83629.4|83649.3|83624.3|41
1622228700000|2021-05-28 19:05:00|83653.1|83628.1|83654.7|83629.7|83656|83631|83653.1|83628.1|30
1622228710000|2021-05-28 19:05:10|83655.1|83630.1|83657.2|83632.2|83657.9|83632.9|83655.1|83630.1|20
1622228720000|2021-05-28 19:05:20|83656.9|83631.9|83657.3|83632.3|83658.3|83633.3|83655.4|83630.4|34
1622228730000|2021-05-28 19:05:30|83657.4|83632.4|83658.5|83633.5|83658.5|83633.5|83656.3|83631.3|27
1622228740000|2021-05-28 19:05:40|83658.6|83633.6|83659.9|83634.9|83660|83635|83658.2|83633.2|19
1622228750000|2021-05-28 19:05:50|83660.2|83635.2|83659.2|83634.2|83660.2|83635.2|83659.2|83634.2|9
1622228760000|2021-05-28 19:06:00|83659.4|83634.4|83659.7|83634.7|83662.4|83637.4|83658.7|83633.7|27
1622228770000|2021-05-28 19:06:10|83660.1|83635.1|83658.7|83633.7|83661.7|83636.7|83657.5|83632.5|17
1622228780000|2021-05-28 19:06:20|83661|83636|83662.3|83637.3|83662.3|83637.3|83659.7|83634.7|24
1622228790000|2021-05-28 19:06:30|83662.1|83637.1|83662.4|83637.4|83663.3|83638.3|83661.6|83636.6|20
1622228800000|2021-05-28 19:06:40|83661.9|83636.9|83662.7|83637.7|83663|83638|83661.7|83636.7|13
1622228810000|2021-05-28 19:06:50|83661.8|83636.8|83661|83636|83663.1|83638.1|83660.6|83635.6|30
1622228820000|2021-05-28 19:07:00|83660.8|83635.8|83660.1|83635.1|83660.9|83635.9|83660.1|83635.1|7
1622228830000|2021-05-28 19:07:10|83659.7|83634.7|83660.6|83635.6|83660.6|83635.6|83658.2|83633.2|9
1622228840000|2021-05-28 19:07:20|83660.7|83635.7|83661.9|83636.9|83661.9|83636.9|83658.5|83633.5|9
1622228850000|2021-05-28 19:07:30|83662.1|83637.1|83661.3|83636.3|83664.3|83639.3|83659.7|83634.7|39
1622228860000|2021-05-28 19:07:40|83661.4|83636.4|83658.3|83633.3|83661.4|83636.4|83657.8|83632.8|27
1622228870000|2021-05-28 19:07:50|83657.7|83632.7|83665.4|83640.4|83667|83642|83657.4|83632.4|24
1622228880000|2021-05-28 19:08:00|83665.5|83640.5|83662.7|83637.7|83665.6|83640.6|83661.1|83636.1|18
1622228890000|2021-05-28 19:08:10|83662.6|83637.6|83664|83639|83664.6|83639.6|83662.6|83637.6|9
1622228900000|2021-05-28 19:08:20|83664.1|83639.1|83664|83639|83664.6|83639.6|83663.3|83638.3|13
1622228910000|2021-05-28 19:08:30|83663.9|83638.9|83665|83640|83665|83640|83660.9|83635.9|16
1622228920000|2021-05-28 19:08:40|83664.6|83639.6|83658.9|83633.9|83664.6|83639.6|83658.9|83633.9|21
1622228930000|2021-05-28 19:08:50|83659.9|83634.9|83662.9|83637.9|83663.2|83638.2|83659|83634|13
1622228940000|2021-05-28 19:09:00|83662.4|83637.4|83662|83637|83662.4|83637.4|83662|83637|4
1622228950000|2021-05-28 19:09:10|83664.2|83639.2|83660.4|83635.4|83664.2|83639.2|83660.4|83635.4|23
1622228960000|2021-05-28 19:09:20|83660.3|83635.3|83658.8|83633.8|83660.9|83635.9|83658.8|83633.8|30
1622228970000|2021-05-28 19:09:30|83659|83634|83660|83635|83660|83635|83659|83634|16
1622228980000|2021-05-28 19:09:40|83659.8|83634.8|83659|83634|83659.8|83634.8|83658.4|83633.4|14
1622228990000|2021-05-28 19:09:50|83657.9|83632.9|83660|83635|83661.3|83636.3|83657.9|83632.9|38
1622229000000|2021-05-28 19:10:00|83660.2|83635.2|83657.8|83632.8|83661.4|83636.4|83657.1|83632.1|48
1622229010000|2021-05-28 19:10:10|83658.2|83633.2|83658.4|83633.4|83659.8|83634.8|83656.8|83631.8|28
1622229020000|2021-05-28 19:10:20|83657.8|83632.8|83661.4|83636.4|83680.5|83643|83657.8|83630.5|50
1622229030000|2021-05-28 19:10:30|83661.5|83636.5|83660.7|83635.7|83666.7|83641.7|83658.3|83633.3|48
1622229040000|2021-05-28 19:10:40|83660.2|83635.2|83665.2|83640.2|83667.3|83642.3|83657.9|83632.9|31
1622229050000|2021-05-28 19:10:50|83662.8|83637.8|83661.1|83636.1|83666.8|83641.8|83661.1|83636.1|29
1622229060000|2021-05-28 19:11:00|83660.8|83635.8|83667.8|83642.8|83667.8|83642.8|83659.8|83634.8|35
1622229070000|2021-05-28 19:11:10|83667.9|83642.9|83661.9|83636.9|83668.5|83643.5|83661.5|83636.5|26
1622229080000|2021-05-28 19:11:20|83662.9|83637.9|83666.3|83641.3|83666.4|83641.4|83661.9|83636.9|45
1622229090000|2021-05-28 19:11:30|83666.7|83641.7|83668.6|83643.6|83669.5|83644.5|83664.8|83639.8|31
1622229100000|2021-05-28 19:11:40|83667.1|83642.1|83671.5|83646.5|83671.5|83646.5|83664.1|83639.1|37
1622229110000|2021-05-28 19:11:50|83671.3|83646.3|83669|83644|83672.1|83647.1|83667.7|83642.7|36
1622229120000|2021-05-28 19:12:00|83668.8|83643.8|83665.8|83640.8|83674.2|83649.2|83665.8|83640.8|37
1622229130000|2021-05-28 19:12:10|83666|83641|83666.1|83641.1|83670|83645|83665.2|83640.2|34
1622229140000|2021-05-28 19:12:20|83665.8|83640.8|83667.3|83642.3|83668.8|83643.8|83664.6|83639.6|40
1622229150000|2021-05-28 19:12:30|83667|83642|83664.5|83639.5|83667.3|83642.3|83659.3|83634.3|38
1622229160000|2021-05-28 19:12:40|83664.8|83639.8|83661.6|83636.6|83664.9|83639.9|83659.5|83634.5|29
1622229170000|2021-05-28 19:12:50|83661.3|83636.3|83664.6|83639.6|83665.3|83640.3|83660.3|83635.3|49
1622229180000|2021-05-28 19:13:00|83664.9|83639.9|83664.6|83639.6|83668.5|83643.5|83662.6|83637.6|36
1622229190000|2021-05-28 19:13:10|83664.2|83639.2|83666.4|83641.4|83671.1|83646.1|83664.2|83639.2|49
1622229200000|2021-05-28 19:13:20|83666.7|83641.7|83670|83645|83670.1|83645.1|83666.7|83641.7|24
1622229210000|2021-05-28 19:13:30|83670.2|83645.2|83667.8|83642.8|83675.1|83650.1|83667|83642|40
1622229220000|2021-05-28 19:13:40|83667.5|83642.5|83670.3|83645.3|83673.4|83648.4|83667.5|83642.5|23
1622229230000|2021-05-28 19:13:50|83670.4|83645.4|83669.9|83644.9|83671.7|83646.7|83667.1|83642.1|23
1622229240000|2021-05-28 19:14:00|83669|83644|83669.4|83644.4|83672.4|83647.4|83666.1|83641.1|40
1622229250000|2021-05-28 19:14:10|83668.9|83643.9|83666.8|83641.8|83669.6|83644.6|83666.8|83641.8|14
1622229260000|2021-05-28 19:14:20|83666.9|83641.9|83671|83646|83672.2|83647.2|83666.9|83641.9|27
1622229270000|2021-05-28 19:14:30|83671.9|83646.9|83672.5|83647.5|83675.1|83650.1|83670.2|83645.2|24
1622229280000|2021-05-28 19:14:40|83673.5|83648.5|83672.8|83647.8|83673.5|83648.5|83669.6|83644.6|32
1622229290000|2021-05-28 19:14:50|83672.2|83647.2|83670.6|83645.6|83672.9|83647.9|83670.5|83645.5|22
1622229300000|2021-05-28 19:15:00|83671.5|83646.5|83671.6|83646.6|83675.2|83650.2|83669.8|83644.8|30
1622229310000|2021-05-28 19:15:10|83671.8|83646.8|83675.7|83650.7|83676|83651|83668.8|83643.8|43
1622229320000|2021-05-28 19:15:20|83676.5|83651.5|83675.7|83650.7|83676.5|83651.5|83671.3|83646.3|25
1622229330000|2021-05-28 19:15:30|83674.8|83649.8|83672.3|83647.3|83676.2|83651.2|83671.3|83646.3|30
1622229340000|2021-05-28 19:15:40|83672.7|83647.7|83675.9|83650.9|83677.3|83652.3|83671.7|83646.7|40
1622229350000|2021-05-28 19:15:50|83676.4|83651.4|83672.3|83647.3|83677.1|83652.1|83672.3|83647.3|21
1622229360000|2021-05-28 19:16:00|83672.4|83647.4|83673.8|83648.8|83675.3|83650.3|83671.6|83646.6|32
1622229370000|2021-05-28 19:16:10|83672.8|83647.8|83672.3|83647.3|83677.6|83652.6|83671.5|83646.5|25
1622229380000|2021-05-28 19:16:20|83671.9|83646.9|83672.5|83647.5|83673.6|83648.6|83671.9|83646.9|16
1622229390000|2021-05-28 19:16:30|83673.2|83648.2|83677.1|83652.1|83677.9|83652.9|83672.6|83647.6|34
1622229400000|2021-05-28 19:16:40|83678|83653|83681.1|83656.1|83682.9|83657.9|83677.7|83652.7|42
1622229410000|2021-05-28 19:16:50|83678.3|83653.3|83683.2|83658.2|83683.4|83658.4|83677.5|83652.5|35
1622229420000|2021-05-28 19:17:00|83683.3|83658.3|83682.3|83657.3|83683.3|83658.3|83678|83653|31
1622229430000|2021-05-28 19:17:10|83682.9|83657.9|83685.6|83660.6|83685.9|83660.9|83681.4|83656.4|28
1622229440000|2021-05-28 19:17:20|83685.4|83660.4|83685.5|83660.5|83685.9|83660.9|83684|83659|18
1622229450000|2021-05-28 19:17:30|83686|83661|83686.1|83661.1|83686.1|83661.1|83685|83660|21
1622229460000|2021-05-28 19:17:40|83685.9|83660.9|83684.7|83659.7|83687.6|83662.6|83684.6|83659.6|16
1622229470000|2021-05-28 19:17:50|83684.8|83659.8|83683.6|83658.6|83684.8|83659.8|83682.7|83657.7|15
1622229480000|2021-05-28 19:18:00|83680.4|83655.4|83680.4|83655.4|83680.6|83655.6|83678.2|83653.2|13
1622229490000|2021-05-28 19:18:10|83679.7|83654.7|83682.5|83657.5|83682.6|83657.6|83678.6|83653.6|16
1622229500000|2021-05-28 19:18:20|83682.9|83657.9|83682.4|83657.4|83682.9|83657.9|83681.7|83656.7|7
1622229510000|2021-05-28 19:18:30|83682.5|83657.5|83682.1|83657.1|83682.9|83657.9|83682.1|83657.1|10
1622229520000|2021-05-28 19:18:40|83682.8|83657.8|83683.7|83658.7|83684.6|83659.6|83682|83657|20
1622229530000|2021-05-28 19:18:50|83683.4|83658.4|83683.1|83658.1|83683.6|83658.6|83682.4|83657.4|20
1622229540000|2021-05-28 19:19:00|83682.5|83657.5|83683.8|83658.8|83683.8|83658.8|83681.3|83656.3|30
1622229550000|2021-05-28 19:19:10|83682|83657|83682.1|83657.1|83682.5|83657.5|83681.7|83656.7|9
1622229560000|2021-05-28 19:19:20|83683.9|83658.9|83681.3|83656.3|83683.9|83658.9|83680.6|83655.6|12
1622229570000|2021-05-28 19:19:30|83683|83658|83683|83658|83685.1|83660.1|83682.2|83657.2|12
1622229580000|2021-05-28 19:19:40|83683.4|83658.4|83682.3|83657.3|83684.9|83659.9|83680.4|83655.4|17
1622229590000|2021-05-28 19:19:50|83683.1|83658.1|83693.9|83668.9|83706.8|83669.2|83682.8|83654.2|42
1622229600000|2021-05-28 19:20:00|83693.5|83668.5|83689.3|83664.3|83693.5|83668.5|83688.2|83663.2|34
1622229610000|2021-05-28 19:20:10|83689.1|83664.1|83687.8|83662.8|83691.3|83666.3|83687.8|83662.8|31
1622229620000|2021-05-28 19:20:20|83686.7|83661.7|83687|83662|83689.6|83664.6|83684.2|83659.2|57
1622229630000|2021-05-28 19:20:30|83686.4|83661.4|83687.1|83662.1|83688.8|83663.8|83685.9|83660.9|45
1622229640000|2021-05-28 19:20:40|83687.3|83662.3|83691.4|83666.4|83691.7|83666.7|83687.3|83662.3|50
1622229650000|2021-05-28 19:20:50|83691.1|83666.1|83691.3|83666.3|83692.3|83667.3|83690|83665|48
1622229660000|2021-05-28 19:21:00|83691.6|83666.6|83691.3|83666.3|83692.9|83667.9|83689.1|83664.1|50
1622229670000|2021-05-28 19:21:10|83691.4|83666.4|83693|83668|83693.5|83668.5|83688.9|83663.9|34
1622229680000|2021-05-28 19:21:20|83692.7|83667.7|83692.6|83667.6|83694.4|83669.4|83688.6|83663.6|49
1622229690000|2021-05-28 19:21:30|83692.2|83667.2|83689.4|83664.4|83692.5|83667.5|83688.1|83663.1|41
1622229700000|2021-05-28 19:21:40|83689.5|83664.5|83689|83664|83691.6|83666.6|83688.5|83663.5|42
1622229710000|2021-05-28 19:21:50|83688.7|83663.7|83690|83665|83690.4|83665.4|83688|83663|25
1622229720000|2021-05-28 19:22:00|83690.1|83665.1|83688.9|83663.9|83692.1|83667.1|83687.9|83662.9|58
1622229730000|2021-05-28 19:22:10|83689.3|83664.3|83689.3|83664.3|83690.1|83665.1|83688.5|83663.5|30
1622229740000|2021-05-28 19:22:20|83689.7|83664.7|83691.5|83666.5|83691.8|83666.8|83689.7|83664.7|32
1622229750000|2021-05-28 19:22:30|83691.4|83666.4|83692.8|83667.8|83692.8|83667.8|83689.9|83664.9|28
1622229760000|2021-05-28 19:22:40|83693.1|83668.1|83693.6|83668.6|83695.8|83670.8|83693.1|83668.1|36
1622229770000|2021-05-28 19:22:50|83693.4|83668.4|83706.9|83681.9|83707.4|83682.4|83693.4|83668.4|46
1622229780000|2021-05-28 19:23:00|83707.2|83682.2|83699.7|83674.7|83708.2|83683.2|83698.2|83673.2|46
1622229790000|2021-05-28 19:23:10|83699.9|83674.9|83698|83673|83699.9|83674.9|83697.7|83672.7|27
1622229800000|2021-05-28 19:23:20|83698.1|83673.1|83699.4|83674.4|83699.5|83674.5|83697.2|83672.2|24
1622229810000|2021-05-28 19:23:30|83699.3|83674.3|83697.8|83672.8|83699.3|83674.3|83696.9|83671.9|35
1622229820000|2021-05-28 19:23:40|83698.8|83673.8|83698.2|83673.2|83699|83674|83697.1|83672.1|21
1622229830000|2021-05-28 19:23:50|83698.7|83673.7|83698.8|83673.8|83699.4|83674.4|83697.9|83672.9|19
1622229840000|2021-05-28 19:24:00|83697.7|83672.7|83695.9|83670.9|83698.2|83673.2|83695.1|83670.1|23
1622229850000|2021-05-28 19:24:10|83696.3|83671.3|83697.8|83672.8|83699.7|83674.7|83694.9|83669.9|25
1622229860000|2021-05-28 19:24:20|83698.6|83673.6|83697.2|83672.2|83698.6|83673.6|83695.8|83670.8|27
1622229870000|2021-05-28 19:24:30|83697.3|83672.3|83695.7|83670.7|83697.6|83672.6|83694.8|83669.8|29
1622229880000|2021-05-28 19:24:40|83695.8|83670.8|83694.3|83669.3|83696.7|83671.7|83693.5|83668.5|30
1622229890000|2021-05-28 19:24:50|83694.4|83669.4|83697.3|83672.3|83697.3|83672.3|83693.5|83668.5|20
1622229900000|2021-05-28 19:25:00|83697.5|83672.5|83698.6|83673.6|83701.9|83676.9|83697.1|83672.1|47
1622229910000|2021-05-28 19:25:10|83698.7|83673.7|83701|83676|83701.2|83676.2|83698.2|83673.2|26
1622229920000|2021-05-28 19:25:20|83700.8|83675.8|83701.2|83676.2|83701.2|83676.2|83699.9|83674.9|16
1622229930000|2021-05-28 19:25:30|83700.8|83675.8|83701.7|83676.7|83701.9|83676.9|83699.9|83674.9|27
1622229940000|2021-05-28 19:25:40|83702|83677|83701.1|83676.1|83702|83677|83699.9|83674.9|20
1622229950000|2021-05-28 19:25:50|83700.9|83675.9|83691.8|83666.8|83701.6|83676.6|83687|83662|24
1622229960000|2021-05-28 19:26:00|83692.1|83667.1|83693.1|83668.1|83705|83669.7|83690.2|83654|52
1622229970000|2021-05-28 19:26:10|83692.7|83667.7|83690.2|83665.2|83693.9|83668.9|83687|83662|34
1622229980000|2021-05-28 19:26:20|83689.9|83664.9|83689.8|83664.8|83690.6|83665.6|83689.3|83664.3|21
1622229990000|2021-05-28 19:26:30|83689.9|83664.9|83690.4|83665.4|83690.9|83665.9|83686.5|83661.5|33
1622230000000|2021-05-28 19:26:40|83690.1|83665.1|83690|83665|83691.3|83666.3|83690|83665|15
1622230010000|2021-05-28 19:26:50|83690.2|83665.2|83689.2|83664.2|83690.3|83665.3|83687.7|83662.7|16
1622230020000|2021-05-28 19:27:00|83689.8|83664.8|83686.3|83661.3|83689.9|83664.9|83685.4|83660.4|25
1622230030000|2021-05-28 19:27:10|83687.8|83662.8|83689.7|83664.7|83691.3|83666.3|83687.8|83662.8|7
1622230040000|2021-05-28 19:27:20|83690.4|83665.4|83689.2|83664.2|83690.7|83665.7|83687.6|83662.6|26
1622230050000|2021-05-28 19:27:30|83689.3|83664.3|83688.5|83663.5|83689.5|83664.5|83688.5|83663.5|17
1622230060000|2021-05-28 19:27:40|83685.6|83660.6|83686.6|83661.6|83687|83662|83685.6|83660.6|20
1622230070000|2021-05-28 19:27:50|83686.7|83661.7|83686.4|83661.4|83687.6|83662.6|83686.4|83661.4|24
1622230080000|2021-05-28 19:28:00|83687.1|83662.1|83687.8|83662.8|83688.1|83663.1|83686.1|83661.1|22
1622230090000|2021-05-28 19:28:10|83687.6|83662.6|83688.1|83663.1|83688.1|83663.1|83687|83662|18
1622230100000|2021-05-28 19:28:20|83689.2|83664.2|83686.1|83661.1|83689.2|83664.2|83685.8|83660.8|13
1622230110000|2021-05-28 19:28:30|83687.2|83662.2|83678.5|83653.5|83688.7|83663.1|83676.1|83631.2|38
1622230120000|2021-05-28 19:28:40|83678.2|83653.2|83684|83659|83696.1|83659.2|83677.3|83642.1|55
1622230130000|2021-05-28 19:28:50|83683.9|83658.9|83684.4|83659.4|83684.6|83659.6|83682.5|83657.5|50
1622230140000|2021-05-28 19:29:00|83684.3|83659.3|83687.1|83662.1|83688.5|83663.5|83683.5|83658.5|47
1622230150000|2021-05-28 19:29:10|83686.9|83661.9|83687.9|83662.9|83688.5|83663.5|83685|83660|35
1622230160000|2021-05-28 19:29:20|83688.1|83663.1|83687.9|83662.9|83689|83664|83687.4|83662.4|40
1622230170000|2021-05-28 19:29:30|83687.7|83662.7|83699.7|83649.7|83699.7|83663.3|83685.9|83649.4|27
1622230180000|2021-05-28 19:29:40|83699.5|83649.5|83698.7|83648.7|83701|83664.1|83685.2|83646.1|37
1622230190000|2021-05-28 19:29:50|83699.6|83649.6|83700.6|83650.6|83700.9|83650.9|83698.9|83648.9|25
1622230200000|2021-05-28 19:30:00|83700.5|83650.5|83685.5|83635.5|83700.5|83659.4|83680.9|83630.9|65
1622230210000|2021-05-28 19:30:10|83685.8|83635.8|83689.8|83639.8|83691|83641|83685|83635|46
1622230220000|2021-05-28 19:30:20|83689.5|83639.5|83689.8|83639.8|83691.2|83641.2|83688.5|83638.5|34
1622230230000|2021-05-28 19:30:30|83689.9|83639.9|83686.2|83636.2|83689.9|83639.9|83686.2|83636.2|41
1622230240000|2021-05-28 19:30:40|83687.3|83637.3|83688.8|83638.8|83690.9|83640.9|83684.7|83634.7|50
1622230250000|2021-05-28 19:30:50|83688.7|83638.7|83689.5|83639.5|83690|83640|83685.4|83635.4|44
1622230260000|2021-05-28 19:31:00|83689|83639|83681.7|83631.7|83689.5|83639.5|83681.5|83631.5|59
1622230270000|2021-05-28 19:31:10|83682.9|83632.9|83679.6|83629.6|83684.3|83646.5|83666.7|83629.6|31
1622230280000|2021-05-28 19:31:20|83679.7|83629.7|83679.7|83629.7|83683|83644.6|83665.8|83629.3|54
1622230290000|2021-05-28 19:31:30|83679.4|83629.4|83662.4|83637.4|83681.7|83640.1|83661.6|83625.6|48
1622230300000|2021-05-28 19:31:40|83664.3|83639.3|83676.4|83626.4|83680.4|83641.7|83658.7|83625.8|56
1622230310000|2021-05-28 19:31:50|83677.1|83627.1|83681.3|83631.3|83681.9|83642.9|83663.9|83627.1|39
1622230320000|2021-05-28 19:32:00|83678.8|83628.8|83665.2|83640.2|83679.9|83642.8|83660.4|83623.9|56
1622230330000|2021-05-28 19:32:10|83665.4|83640.4|83677.7|83627.7|83680.5|83642.8|83663.5|83625.2|52
1622230340000|2021-05-28 19:32:20|83677|83627|83665.4|83640.4|83680.3|83642.6|83663.2|83625.6|58
1622230350000|2021-05-28 19:32:30|83665.7|83640.7|83662.8|83637.8|83682.3|83643.3|83661.2|83625.2|59
1622230360000|2021-05-28 19:32:40|83663.9|83638.9|83679.8|83629.8|83683.9|83639.8|83663.7|83623.9|60
1622230370000|2021-05-28 19:32:50|83679.7|83629.7|83686.9|83636.9|83690.5|83646.6|83664.6|83627.3|68
1622230380000|2021-05-28 19:33:00|83687.2|83637.2|83684.3|83634.3|83687.6|83637.6|83679.1|83629.1|47
1622230390000|2021-05-28 19:33:10|83685.3|83635.3|83689.7|83639.7|83689.7|83639.7|83682.2|83632.2|63
1622230400000|2021-05-28 19:33:20|83689.6|83639.6|83690.1|83640.1|83691.8|83641.8|83683|83633|53
1622230410000|2021-05-28 19:33:30|83690.7|83640.7|83692.4|83642.4|83694.7|83644.7|83688.7|83638.7|58
1622230420000|2021-05-28 19:33:40|83693.3|83643.3|83693.1|83643.1|83695.4|83645.4|83690.7|83640.7|50
1622230430000|2021-05-28 19:33:50|83692.6|83642.6|83692.2|83642.2|83694.9|83644.9|83688.2|83638.2|38
1622230440000|2021-05-28 19:34:00|83692|83642|83690.1|83640.1|83692.3|83642.3|83686|83636|38
1622230450000|2021-05-28 19:34:10|83690.3|83640.3|83688.7|83638.7|83691.6|83641.6|83688.7|83638.7|39
1622230460000|2021-05-28 19:34:20|83688.9|83638.9|83687.2|83637.2|83689.4|83639.4|83684.4|83634.4|40
1622230470000|2021-05-28 19:34:30|83686.8|83636.8|83688|83638|83690|83640|83685.4|83635.4|35
1622230480000|2021-05-28 19:34:40|83687.8|83637.8|83689.1|83639.1|83691|83641|83684.9|83634.9|45
1622230490000|2021-05-28 19:34:50|83689.6|83639.6|83688|83638|83693.1|83643.1|83682.6|83632.6|42
1622230500000|2021-05-28 19:35:00|83688.4|83638.4|83687.2|83637.2|83691.2|83641.2|83686.7|83636.7|26
1622230510000|2021-05-28 19:35:10|83687.4|83637.4|83688.7|83638.7|83690.4|83640.4|83687.4|83637.4|26
1622230520000|2021-05-28 19:35:20|83689.7|83639.7|83686.5|83636.5|83689.8|83639.8|83683.4|83633.4|29
1622230530000|2021-05-28 19:35:30|83684.5|83634.5|83684.8|83634.8|83687.8|83637.8|83683.9|83633.9|49
1622230540000|2021-05-28 19:35:40|83684.6|83634.6|83683.3|83633.3|83688.3|83638.3|83681.7|83631.7|52
1622230550000|2021-05-28 19:35:50|83683.5|83633.5|83686.5|83636.5|83687.2|83637.2|83682.5|83632.5|52
1622230560000|2021-05-28 19:36:00|83686.6|83636.6|83684.6|83634.6|83686.6|83636.6|83682.5|83632.5|56
1622230570000|2021-05-28 19:36:10|83684.3|83634.3|83681|83631|83686.8|83636.8|83681|83631|44
1622230580000|2021-05-28 19:36:20|83683.6|83633.6|83683.8|83633.8|83687.4|83637.4|83682.4|83632.4|49
1622230590000|2021-05-28 19:36:30|83681.9|83631.9|83683.1|83633.1|83685.9|83635.9|83680.6|83630.6|49
1622230600000|2021-05-28 19:36:40|83684|83634|83679.8|83629.8|83684.2|83634.2|83679.8|83629.8|46
1622230610000|2021-05-28 19:36:50|83682|83632|83682.5|83632.5|83684.9|83634.9|83678.5|83628.5|50
1622230620000|2021-05-28 19:37:00|83682.8|83632.8|83680.2|83630.2|83683.5|83633.5|83678.3|83628.3|37
1622230630000|2021-05-28 19:37:10|83680|83630|83677|83627|83681.6|83631.6|83674.2|83624.2|68
1622230640000|2021-05-28 19:37:20|83678.7|83628.7|83680.7|83630.7|83681.5|83642.5|83666|83626.2|66
1622230650000|2021-05-28 19:37:30|83680.5|83630.5|83677.9|83627.9|83680.9|83630.9|83675|83625|57
1622230660000|2021-05-28 19:37:40|83677.7|83627.7|83679.2|83629.2|83680.3|83630.3|83670.7|83620.7|60
1622230670000|2021-05-28 19:37:50|83677.5|83627.5|83677.8|83627.8|83680|83630|83676.3|83626.3|59
1622230680000|2021-05-28 19:38:00|83678|83628|83677.1|83627.1|83680.1|83630.1|83673.5|83623.5|61
1622230690000|2021-05-28 19:38:10|83675.6|83625.6|83675.4|83625.4|83679.7|83629.7|83672.3|83622.3|52
1622230700000|2021-05-28 19:38:20|83675.9|83625.9|83678.4|83628.4|83679.9|83629.9|83672.3|83622.3|60
1622230710000|2021-05-28 19:38:30|83679.1|83629.1|83634.6|83584.6|83679.1|83629.1|83632.4|83582.4|39
1622230720000|2021-05-28 19:38:40|83634.4|83584.4|83634.4|83584.4|83636.3|83586.3|83631.1|83581.1|26
1622230730000|2021-05-28 19:38:50|83634.9|83584.9|83641.2|83591.2|83645|83595|83634.9|83584.9|35
1622230740000|2021-05-28 19:39:00|83640.9|83590.9|83643.9|83593.9|83646.2|83606.1|83631.1|83589.5|21
1622230750000|2021-05-28 19:39:10|83644.1|83594.1|83645.7|83595.7|83655.1|83605.1|83642.6|83592.6|51
1622230760000|2021-05-28 19:39:20|83646.2|83596.2|83642.2|83592.2|83649.6|83599.6|83640.1|83590.1|47
1622230770000|2021-05-28 19:39:30|83643.3|83593.3|83647.9|83597.9|83649.8|83599.8|83636.4|83586.4|48
1622230780000|2021-05-28 19:39:40|83645.8|83595.8|83651.5|83601.5|83653.5|83603.5|83645.3|83595.3|54
1622230790000|2021-05-28 19:39:50|83651.9|83601.9|83653.8|83603.8|83654.9|83604.9|83645.1|83595.1|42
1622230800000|2021-05-28 19:40:00|83651.5|83601.5|83665.3|83615.3|83665.3|83615.3|83649.8|83599.8|63
1622230810000|2021-05-28 19:40:10|83664.8|83614.8|83661.5|83611.5|83665.3|83615.3|83652.1|83602.1|25
1622230820000|2021-05-28 19:40:20|83661.1|83611.1|83667.8|83617.8|83667.8|83617.8|83655.5|83605.5|63
1622230830000|2021-05-28 19:40:30|83667.9|83617.9|83659.6|83609.6|83667.9|83617.9|83658.5|83608.5|45
1622230840000|2021-05-28 19:40:40|83660.6|83610.6|83663.6|83613.6|83664|83614|83659.1|83609.1|43
1622230850000|2021-05-28 19:40:50|83663.3|83613.3|83649.4|83599.4|83664.5|83614.5|83647.9|83597.9|56
1622230860000|2021-05-28 19:41:00|83650.2|83600.2|83645.6|83595.6|83650.9|83600.9|83644.6|83594.6|52
1622230870000|2021-05-28 19:41:10|83645.1|83595.1|83646.7|83596.7|83647.1|83597.1|83639.9|83589.9|13
1622230880000|2021-05-28 19:41:20|83647.6|83597.6|83648.6|83598.6|83650.5|83600.5|83641.4|83591.4|19
1622230890000|2021-05-28 19:41:30|83648.1|83598.1|83638.6|83588.6|83648.1|83598.1|83637.9|83587.9|18
1622230900000|2021-05-28 19:41:40|83639.2|83589.2|83636.9|83586.9|83641|83591|83636.2|83586.2|10
1622230910000|2021-05-28 19:41:50|83639.3|83589.3|83646.5|83596.5|83646.5|83596.5|83638.6|83588.6|10
1622230920000|2021-05-28 19:42:00|83647.5|83597.5|83646.9|83596.9|83650.1|83600.1|83640.5|83590.5|20
1622230930000|2021-05-28 19:42:10|83644.7|83594.7|83642.2|83592.2|83646.9|83596.9|83636.7|83586.7|19
1622230940000|2021-05-28 19:42:20|83642.4|83592.4|83645.6|83595.6|83651.5|83601.5|83642.2|83592.2|24
1622230950000|2021-05-28 19:42:30|83645.4|83595.4|83645|83595|83651.5|83601.5|83640.4|83590.4|20
1622230960000|2021-05-28 19:42:40|83641.3|83591.3|83649.7|83599.7|83654.4|83604.4|83641.3|83591.3|52
1622230970000|2021-05-28 19:42:50|83648.6|83598.6|83649.8|83599.8|83653|83603|83648.1|83598.1|41
1622230980000|2021-05-28 19:43:00|83652.9|83602.9|83653.7|83603.7|83656.7|83606.7|83648.4|83598.4|48
1622230990000|2021-05-28 19:43:10|83653.5|83603.5|83658.2|83608.2|83658.9|83608.9|83652.2|83602.2|64
1622231000000|2021-05-28 19:43:20|83656|83606|83663.2|83613.2|83673.6|83623.6|83656|83606|61
1622231010000|2021-05-28 19:43:30|83663.7|83613.7|83660.5|83610.5|83664.4|83614.4|83658.7|83608.7|47
1622231020000|2021-05-28 19:43:40|83659.2|83609.2|83657.9|83607.9|83662.4|83612.4|83657.9|83607.9|39
1622231030000|2021-05-28 19:43:50|83657.7|83607.7|83658.6|83608.6|83661.4|83611.4|83655.8|83605.8|44
1622231040000|2021-05-28 19:44:00|83658.8|83608.8|83662.3|83612.3|83663.6|83613.6|83657.6|83607.6|37
1622231050000|2021-05-28 19:44:10|83662.2|83612.2|83665.8|83615.8|83666.8|83616.8|83660.2|83610.2|26
1622231060000|2021-05-28 19:44:20|83666.8|83616.8|83661.5|83611.5|83666.8|83616.8|83661.5|83611.5|32
1622231070000|2021-05-28 19:44:30|83661.4|83611.4|83661.6|83611.6|83661.9|83611.9|83661.4|83611.4|11
1622231080000|2021-05-28 19:44:40|83660.4|83610.4|83661.2|83611.2|83661.9|83611.9|83660.3|83610.3|19
1622231090000|2021-05-28 19:44:50|83660.9|83610.9|83663.1|83613.1|83664.3|83614.3|83660.9|83610.9|17
1622231100000|2021-05-28 19:45:00|83662.2|83612.2|83664.3|83614.3|83664.3|83614.3|83661.3|83611.3|25
1622231110000|2021-05-28 19:45:10|83664.1|83614.1|83664.3|83614.3|83666.7|83616.7|83663.6|83613.6|16
1622231120000|2021-05-28 19:45:20|83663.3|83613.3|83661.7|83611.7|83663.9|83613.9|83661.7|83611.7|9
1622231130000|2021-05-28 19:45:30|83661.5|83611.5|83661.6|83611.6|83661.9|83611.9|83661.3|83611.3|11
1622231140000|2021-05-28 19:45:40|83661.5|83611.5|83664.1|83614.1|83665.5|83615.5|83661.2|83611.2|24
1622231150000|2021-05-28 19:45:50|83664.4|83614.4|83664.3|83614.3|83665.2|83615.2|83662.2|83612.2|17
1622231160000|2021-05-28 19:46:00|83664.5|83614.5|83664.5|83614.5|83668.2|83618.2|83663.6|83613.6|26
1622231170000|2021-05-28 19:46:10|83664.7|83614.7|83664.5|83614.5|83665.7|83615.7|83661.9|83611.9|37
1622231180000|2021-05-28 19:46:20|83665.6|83615.6|83664.4|83614.4|83668.2|83618.2|83660.8|83610.8|15
1622231190000|2021-05-28 19:46:30|83664.8|83614.8|83666.1|83616.1|83666.9|83616.9|83663.2|83613.2|19
1622231200000|2021-05-28 19:46:40|83666.2|83616.2|83664.7|83614.7|83666.2|83616.2|83662.1|83612.1|13
1622231210000|2021-05-28 19:46:50|83664.4|83614.4|83663.7|83613.7|83664.7|83614.7|83663.1|83613.1|18
1622231220000|2021-05-28 19:47:00|83664.5|83614.5|83663.1|83613.1|83666.1|83616.1|83663.1|83613.1|15
1622231230000|2021-05-28 19:47:10|83662.6|83612.6|83667.6|83617.6|83667.6|83617.6|83662.3|83612.3|8
1622231240000|2021-05-28 19:47:20|83667.1|83617.1|83672.4|83622.4|83674.8|83624.8|83652.6|83602.6|46
1622231250000|2021-05-28 19:47:30|83670.3|83620.3|83670.9|83620.9|83674.4|83624.4|83670.3|83620.3|42
1622231260000|2021-05-28 19:47:40|83671.6|83621.6|83651.9|83626.9|83674.9|83627.5|83651.9|83615.6|61
1622231270000|2021-05-28 19:47:50|83648.4|83623.4|83676.9|83626.9|83681.3|83631.3|83648.4|83621|78
1622231280000|2021-05-28 19:48:00|83680.5|83630.5|83680.9|83630.9|83681.7|83631.7|83676.7|83626.7|73
1622231290000|2021-05-28 19:48:10|83680.6|83630.6|83676.7|83626.7|83682.4|83632.4|83674.9|83624.9|72
1622231300000|2021-05-28 19:48:20|83676.9|83626.9|83676.2|83626.2|83680.1|83630.1|83675.2|83625.2|57
1622231310000|2021-05-28 19:48:30|83676.1|83626.1|83677.2|83627.2|83680.8|83630.8|83673.4|83623.4|76
1622231320000|2021-05-28 19:48:40|83678.4|83628.4|83680.6|83630.6|83680.6|83630.6|83672.3|83622.3|76
1622231330000|2021-05-28 19:48:50|83679.6|83629.6|83679.1|83629.1|83680.6|83630.6|83675|83625|67
1622231340000|2021-05-28 19:49:00|83675.8|83625.8|83676.2|83626.2|83679.6|83629.6|83670.5|83620.5|53
1622231350000|2021-05-28 19:49:10|83675.7|83625.7|83664.2|83639.2|83677.4|83641|83660.8|83624.5|49
1622231360000|2021-05-28 19:49:20|83664|83639|83675.9|83625.9|83679.6|83640.4|83659.7|83623.4|62
1622231370000|2021-05-28 19:49:30|83676.3|83626.3|83676.3|83626.3|83677.7|83627.7|83674.2|83624.2|63
1622231380000|2021-05-28 19:49:40|83677.6|83627.6|83677.5|83627.5|83679.9|83629.9|83676.9|83626.9|67
1622231390000|2021-05-28 19:49:50|83678|83628|83671.4|83621.4|83678|83628|83668.9|83618.9|77
1622231400000|2021-05-28 19:50:00|83673.9|83623.9|83663.7|83638.7|83674.7|83638.7|83660.2|83621.3|68
1622231410000|2021-05-28 19:50:10|83661.7|83636.7|83661.1|83636.1|83666.6|83641.6|83661.1|83636.1|51
1622231420000|2021-05-28 19:50:20|83662.2|83637.2|83671.9|83621.9|83676.4|83638.9|83660.4|83620.6|62
1622231430000|2021-05-28 19:50:30|83673.2|83623.2|83659.7|83634.7|83675.7|83635.2|83659.2|83621.6|58
1622231440000|2021-05-28 19:50:40|83659.6|83634.6|83674.6|83624.6|83677.7|83634.7|83658.5|83621.5|66
1622231450000|2021-05-28 19:50:50|83674.7|83624.7|83661|83636|83674.8|83638.2|83658.3|83620|63
1622231460000|2021-05-28 19:51:00|83662.4|83637.4|83673.5|83623.5|83676.7|83637.4|83657.5|83617.5|51
1622231470000|2021-05-28 19:51:10|83663.1|83638.1|83669.6|83619.6|83672|83638.2|83658.3|83619.5|38
1622231480000|2021-05-28 19:51:20|83670.4|83620.4|83658.5|83633.5|83673.5|83634.1|83657.1|83620.4|18
1622231490000|2021-05-28 19:51:30|83658.4|83633.4|83659.8|83634.8|83659.8|83634.8|83658.2|83633.2|9
1622231500000|2021-05-28 19:51:40|83659.3|83634.3|83661.3|83636.3|83673.9|83637.2|83659.3|83622|32
1622231510000|2021-05-28 19:51:50|83659.1|83634.1|83659.4|83634.4|83659.7|83634.7|83659.1|83634.1|23
1622231520000|2021-05-28 19:52:00|83659.7|83634.7|83661.4|83636.4|83675.9|83638.1|83656.1|83616.2|52
1622231530000|2021-05-28 19:52:10|83661|83636|83677.5|83627.5|83677.5|83637.2|83658.8|83620.1|50
1622231540000|2021-05-28 19:52:20|83676.2|83626.2|83674.8|83624.8|83676.9|83626.9|83671.5|83621.5|58
1622231550000|2021-05-28 19:52:30|83675.1|83625.1|83663|83638|83676.1|83638|83660|83622.5|45
1622231560000|2021-05-28 19:52:40|83662.8|83637.8|83663.7|83638.7|83676|83639|83661.2|83623|52
1622231570000|2021-05-28 19:52:50|83665.7|83640.7|83658.6|83633.6|83676.2|83640.7|83658.6|83620.5|53
1622231580000|2021-05-28 19:53:00|83661.8|83636.8|83659.1|83634.1|83672.6|83637.3|83657.8|83620.7|51
1622231590000|2021-05-28 19:53:10|83658.5|83633.5|83666.3|83641.3|83680.4|83641.9|83654.3|83615.9|56
1622231600000|2021-05-28 19:53:20|83665.6|83640.6|83666|83641|83666.7|83641.7|83665.5|83640.5|19
1622231610000|2021-05-28 19:53:30|83665.5|83640.5|83666.3|83641.3|83666.6|83641.6|83665.5|83640.5|14
1622231620000|2021-05-28 19:53:40|83666|83641|83665.4|83640.4|83666.5|83641.5|83663.6|83638.6|12
1622231630000|2021-05-28 19:53:50|83666|83641|83665.3|83640.3|83666|83641|83665|83640|7
1622231640000|2021-05-28 19:54:00|83665.1|83640.1|83678|83628|83678|83643.1|83664.9|83628|37
1622231650000|2021-05-28 19:54:10|83678.2|83628.2|83666.6|83641.6|83678.2|83643.2|83666.6|83626.8|18
1622231660000|2021-05-28 19:54:20|83666.7|83641.7|83667.7|83642.7|83668|83643|83665.5|83640.5|24
1622231670000|2021-05-28 19:54:30|83667.9|83642.9|83678.4|83628.4|83680.9|83643.7|83667.7|83627.3|52
1622231680000|2021-05-28 19:54:40|83678.7|83628.7|83668.3|83643.3|83681.9|83643.8|83662.6|83625.3|49
1622231690000|2021-05-28 19:54:50|83668.4|83643.4|83667.9|83642.9|83668.5|83643.5|83667.2|83642.2|9
1622231700000|2021-05-28 19:55:00|83668.4|83643.4|83678.2|83628.2|83680.9|83643.9|83666.8|83626.6|63
1622231710000|2021-05-28 19:55:10|83678.3|83628.3|83678.9|83628.9|83680.3|83642.3|83666.3|83625.8|49
1622231720000|2021-05-28 19:55:20|83678.5|83628.5|83678.9|83628.9|83682.6|83632.6|83678.5|83628.5|34
1622231730000|2021-05-28 19:55:30|83678|83628|83662.6|83637.6|83678.7|83638.5|83661.9|83623.5|56
1622231740000|2021-05-28 19:55:40|83662.2|83637.2|83664.5|83639.5|83665.7|83640.7|83661.4|83636.4|40
1622231750000|2021-05-28 19:55:50|83664.6|83639.6|83663.5|83638.5|83665.3|83640.3|83662.4|83637.4|34
1622231760000|2021-05-28 19:56:00|83664.2|83639.2|83661.3|83636.3|83678.6|83642.1|83661.3|83621.8|33
1622231770000|2021-05-28 19:56:10|83661.5|83636.5|83676.4|83626.4|83679.5|83641.2|83659.7|83623.7|54
1622231780000|2021-05-28 19:56:20|83677.2|83627.2|83676.5|83626.5|83677.2|83627.2|83675.6|83625.6|25
1622231790000|2021-05-28 19:56:30|83676.6|83626.6|83676.2|83626.2|83676.8|83626.8|83675.8|83625.8|11
1622231800000|2021-05-28 19:56:40|83676.6|83626.6|83653|83628|83676.6|83631.4|83649.8|83615.8|64
1622231810000|2021-05-28 19:56:50|83653.8|83628.8|83654.1|83629.1|83657.7|83632.7|83651.2|83626.2|72
1622231820000|2021-05-28 19:57:00|83654.5|83629.5|83655.9|83630.9|83658.4|83633.4|83651.8|83626.8|76
1622231830000|2021-05-28 19:57:10|83658.1|83633.1|83654|83629|83658.1|83633.1|83651.7|83626.7|72
1622231840000|2021-05-28 19:57:20|83655|83630|83655.3|83630.3|83656.7|83631.7|83649.6|83624.6|76
1622231850000|2021-05-28 19:57:30|83654.5|83629.5|83651.7|83626.7|83657.6|83632.6|83651.3|83626.3|70
1622231860000|2021-05-28 19:57:40|83652|83627|83653.1|83628.1|83654.5|83629.5|83650.9|83625.9|74
1622231870000|2021-05-28 19:57:50|83653.8|83628.8|83650.8|83625.8|83654.4|83629.4|83649.8|83624.8|76
1622231880000|2021-05-28 19:58:00|83651|83626|83648.5|83623.5|83652|83627|83647.6|83622.6|58
1622231890000|2021-05-28 19:58:10|83648.2|83623.2|83654.2|83629.2|83665.9|83632.2|83645.4|83615.9|66
1622231900000|2021-05-28 19:58:20|83655.4|83630.4|83659.8|83634.8|83675.3|83635|83653|83620.3|66
1622231910000|2021-05-28 19:58:30|83659.7|83634.7|83658.4|83633.4|83659.9|83634.9|83654.7|83629.7|69
1622231920000|2021-05-28 19:58:40|83658.9|83633.9|83659|83634|83659.6|83634.6|83655.3|83630.3|47
1622231930000|2021-05-28 19:58:50|83658.8|83633.8|83657.5|83632.5|83662|83637|83655.2|83630.2|67
1622231940000|2021-05-28 19:59:00|83657.9|83632.9|83657.9|83632.9|83658.8|83633.8|83654|83629|66
1622231950000|2021-05-28 19:59:10|83658.7|83633.7|83663.2|83638.2|83663.6|83638.6|83654.5|83629.5|65
1622231960000|2021-05-28 19:59:20|83663.1|83638.1|83663|83638|83664.8|83639.8|83660.7|83635.7|59
1622231970000|2021-05-28 19:59:30|83663.1|83638.1|83669.7|83644.7|83672.2|83647.2|83662.2|83637.2|54
1622231980000|2021-05-28 19:59:40|83669.6|83644.6|83677.5|83627.5|83683.3|83647.3|83668.4|83625.2|65
1622231990000|2021-05-28 19:59:50|83677.8|83627.8|83677.9|83627.9|83683.7|83633.7|83674.1|83624.1|72
1622232000000|2021-05-28 20:00:00|83678.2|83628.2|83672.5|83622.5|83680.7|83630.7|83668|83618|75
1622232010000|2021-05-28 20:00:10|83673.6|83623.6|83645.7|83595.7|83678.4|83628.4|83634|83584|74
1622232020000|2021-05-28 20:00:20|83642.8|83592.8|83625.9|83575.9|83646.7|83596.7|83621.4|83571.4|73
1622232030000|2021-05-28 20:00:30|83629.6|83579.6|83635.6|83585.6|83636.3|83586.3|83629.1|83579.1|45
1622232040000|2021-05-28 20:00:40|83634.9|83584.9|83637.2|83587.2|83638.2|83588.2|83633.9|83583.9|31
1622232050000|2021-05-28 20:00:50|83636.3|83586.3|83643|83593|83644.1|83594.1|83635.7|83585.7|36
1622232060000|2021-05-28 20:01:00|83640.3|83590.3|83641.6|83591.6|83646.3|83596.3|83640.3|83590.3|28
1622232070000|2021-05-28 20:01:10|83640.8|83590.8|83639.4|83589.4|83640.8|83590.8|83638.6|83588.6|20
1622232080000|2021-05-28 20:01:20|83639.9|83589.9|83638.9|83588.9|83643|83593|83638.4|83588.4|36
1622232090000|2021-05-28 20:01:30|83637.4|83587.4|83636.7|83586.7|83639.5|83589.5|83634.6|83584.6|51
1622232100000|2021-05-28 20:01:40|83636.9|83586.9|83639.5|83589.5|83641|83591|83634.1|83584.1|48
1622232110000|2021-05-28 20:01:50|83639.8|83589.8|83644.1|83594.1|83645.7|83595.7|83639.6|83589.6|68
1622232120000|2021-05-28 20:02:00|83643.4|83593.4|83645.4|83595.4|83645.7|83595.7|83639|83589|56
1622232130000|2021-05-28 20:02:10|83644.4|83594.4|83638.4|83588.4|83645.1|83595.1|83637.3|83587.3|64
1622232140000|2021-05-28 20:02:20|83639.8|83589.8|83639.2|83589.2|83642.6|83592.6|83636.3|83586.3|49
1622232150000|2021-05-28 20:02:30|83644.4|83594.4|83644.6|83594.6|83648.7|83598.7|83642.9|83592.9|74
1622232160000|2021-05-28 20:02:40|83649.3|83599.3|83648.5|83598.5|83652.3|83602.3|83644.4|83594.4|76
1622232170000|2021-05-28 20:02:50|83649.4|83599.4|83648.6|83598.6|83649.8|83599.8|83643.6|83593.6|66
1622232180000|2021-05-28 20:03:00|83649.6|83599.6|83645.7|83595.7|83651.6|83601.6|83645.1|83595.1|21
1622232190000|2021-05-28 20:03:10|83647.4|83597.4|83644.2|83594.2|83647.4|83597.4|83644.2|83594.2|25
1622232200000|2021-05-28 20:03:20|83644.5|83594.5|83645.3|83595.3|83645.7|83595.7|83643.9|83593.9|22
1622232210000|2021-05-28 20:03:30|83646.8|83596.8|83648.5|83598.5|83649.1|83599.1|83645.6|83595.6|25
1622232220000|2021-05-28 20:03:40|83648|83598|83651.8|83601.8|83653.5|83603.5|83645.7|83595.7|67
1622232230000|2021-05-28 20:03:50|83651.4|83601.4|83648.5|83598.5|83653.6|83603.6|83647.6|83597.6|67
1622232240000|2021-05-28 20:04:00|83649.2|83599.2|83652|83602|83653.8|83603.8|83647|83597|64
1622232250000|2021-05-28 20:04:10|83651.3|83601.3|83652.2|83602.2|83653.3|83603.3|83650.1|83600.1|58
1622232260000|2021-05-28 20:04:20|83651.8|83601.8|83653.5|83603.5|83654|83604|83650.8|83600.8|48
1622232270000|2021-05-28 20:04:30|83653.6|83603.6|83655|83605|83657.1|83607.1|83649.6|83599.6|65
1622232280000|2021-05-28 20:04:40|83654.3|83604.3|83648.7|83598.7|83656.1|83606.1|83648.6|83598.6|65
1622232290000|2021-05-28 20:04:50|83648.6|83598.6|83651.5|83601.5|83652.4|83602.4|83645.7|83595.7|67
1622232300000|2021-05-28 20:05:00|83650.5|83600.5|83649.8|83599.8|83652.8|83602.8|83645.8|83595.8|65
1622232310000|2021-05-28 20:05:10|83650.6|83600.6|83653.3|83603.3|83656.7|83606.7|83649.8|83599.8|59
1622232320000|2021-05-28 20:05:20|83654.5|83604.5|83658|83608|83659|83609|83652.4|83602.4|62
1622232330000|2021-05-28 20:05:30|83657.6|83607.6|83659|83609|83662.9|83612.9|83653.1|83603.1|66
1622232340000|2021-05-28 20:05:40|83658.7|83608.7|83657.9|83607.9|83662.9|83612.9|83657.7|83607.7|57
1622232350000|2021-05-28 20:05:50|83658|83608|83658.6|83608.6|83660.1|83610.1|83655.8|83605.8|56
1622232360000|2021-05-28 20:06:00|83659.2|83609.2|83654.5|83604.5|83661|83611|83654|83604|47
1622232370000|2021-05-28 20:06:10|83654.3|83604.3|83650.4|83600.4|83656|83606|83650.4|83600.4|35
1622232380000|2021-05-28 20:06:20|83650.8|83600.8|83654.8|83604.8|83658|83608|83650.6|83600.6|55
1622232390000|2021-05-28 20:06:30|83655.7|83605.7|83654.6|83604.6|83657.3|83607.3|83652|83602|43
1622232400000|2021-05-28 20:06:40|83653.7|83603.7|83653.3|83603.3|83660.3|83610.3|83652.3|83602.3|17
1622232410000|2021-05-28 20:06:50|83652.6|83602.6|83656.4|83606.4|83658.9|83608.9|83652.6|83602.6|27
1622232420000|2021-05-28 20:07:00|83658.2|83608.2|83659.5|83609.5|83660|83610|83656.9|83606.9|39
1622232430000|2021-05-28 20:07:10|83658.9|83608.9|83655.5|83605.5|83659.2|83609.2|83654.5|83604.5|16
1622232440000|2021-05-28 20:07:20|83655.9|83605.9|83659.7|83609.7|83660.5|83610.5|83653.8|83603.8|10
1622232450000|2021-05-28 20:07:30|83659.4|83609.4|83659.7|83609.7|83660.3|83610.3|83649.2|83599.2|37
1622232460000|2021-05-28 20:07:40|83659.8|83609.8|83659.7|83609.7|83660.7|83610.7|83656.4|83606.4|17
1622232470000|2021-05-28 20:07:50|83657.5|83607.5|83657.4|83607.4|83660.5|83610.5|83657.4|83607.4|13
1622232480000|2021-05-28 20:08:00|83658|83608|83653.8|83603.8|83658.3|83608.3|83648.4|83598.4|30
1622232490000|2021-05-28 20:08:10|83653|83603|83655.4|83605.4|83659.7|83609.7|83650.1|83600.1|47
1622232500000|2021-05-28 20:08:20|83655.2|83605.2|83657.5|83607.5|83661.4|83611.4|83654.2|83604.2|38
1622232510000|2021-05-28 20:08:30|83657.2|83607.2|83659.7|83609.7|83661.6|83611.6|83654.3|83604.3|52
1622232520000|2021-05-28 20:08:40|83659.6|83609.6|83657.3|83607.3|83659.8|83609.8|83654.5|83604.5|34
1622232530000|2021-05-28 20:08:50|83656.9|83606.9|83655.5|83605.5|83657.2|83607.2|83654|83604|18
1622232540000|2021-05-28 20:09:00|83655.6|83605.6|83654.8|83604.8|83660.1|83610.1|83651.4|83601.4|60
1622232550000|2021-05-28 20:09:10|83655.4|83605.4|83650.7|83600.7|83656.2|83606.2|83649.9|83599.9|71
1622232560000|2021-05-28 20:09:20|83650.6|83600.6|83653.7|83603.7|83655|83605|83649.1|83599.1|62
1622232570000|2021-05-28 20:09:30|83653.9|83603.9|83652.6|83602.6|83655|83605|83649.5|83599.5|65
1622232580000|2021-05-28 20:09:40|83651.3|83601.3|83654|83604|83658.3|83608.3|83650.4|83600.4|64
1622232590000|2021-05-28 20:09:50|83654.5|83604.5|83659.2|83609.2|83659.2|83609.2|83652.5|83602.5|67
1622232600000|2021-05-28 20:10:00|83656.8|83606.8|83661|83611|83662.3|83612.3|83655.7|83605.7|56
1622232610000|2021-05-28 20:10:10|83661.6|83611.6|83661.4|83611.4|83662.3|83612.3|83658.6|83608.6|67
1622232620000|2021-05-28 20:10:20|83662|83612|83662.4|83612.4|83664.9|83614.9|83659.8|83609.8|68
1622232630000|2021-05-28 20:10:30|83662|83612|83661.5|83611.5|83663.2|83613.2|83660.2|83610.2|59
1622232640000|2021-05-28 20:10:40|83661|83611|83657.2|83607.2|83663.3|83613.3|83655.9|83605.9|55
1622232650000|2021-05-28 20:10:50|83657|83607|83656.1|83606.1|83661.5|83611.5|83654.4|83604.4|54
1622232660000|2021-05-28 20:11:00|83656|83606|83659.8|83609.8|83660.4|83610.4|83652.3|83602.3|74
1622232670000|2021-05-28 20:11:10|83660.1|83610.1|83666.1|83616.1|83667.4|83617.4|83655.7|83605.7|70
1622232680000|2021-05-28 20:11:20|83666.4|83616.4|83671.8|83621.8|83673|83623|83662.9|83612.9|74
1622232690000|2021-05-28 20:11:30|83671.7|83621.7|83671.7|83621.7|83673.3|83623.3|83668.5|83618.5|61
1622232700000|2021-05-28 20:11:40|83671.5|83621.5|83670.1|83620.1|83672.3|83622.3|83667.4|83617.4|59
1622232710000|2021-05-28 20:11:50|83669.2|83619.2|83670.8|83620.8|83674.2|83624.2|83666.2|83616.2|61
1622232720000|2021-05-28 20:12:00|83669.3|83619.3|83673.5|83623.5|83675.5|83625.5|83666.9|83616.9|68
1622232730000|2021-05-28 20:12:10|83674|83624|83671.5|83621.5|83674|83624|83668.3|83618.3|59
1622232740000|2021-05-28 20:12:20|83670.6|83620.6|83672.1|83622.1|83673.1|83623.1|83669|83619|52
1622232750000|2021-05-28 20:12:30|83672.9|83622.9|83670.5|83620.5|83673.7|83623.7|83670.3|83620.3|42
1622232760000|2021-05-28 20:12:40|83672|83622|83671|83621|83673.4|83623.4|83666.7|83616.7|37
1622232770000|2021-05-28 20:12:50|83670|83620|83670|83620|83673.1|83623.1|83664.8|83614.8|55
1622232780000|2021-05-28 20:13:00|83668.7|83618.7|83672.9|83622.9|83674.3|83624.3|83667.6|83617.6|65
1622232790000|2021-05-28 20:13:10|83673|83623|83661.8|83611.8|83675|83625|83656.7|83606.7|68
1622232800000|2021-05-28 20:13:20|83660.8|83610.8|83665.3|83615.3|83667.4|83617.4|83658.6|83608.6|71
1622232810000|2021-05-28 20:13:30|83663.5|83613.5|83659.5|83609.5|83665.4|83615.4|83658.1|83608.1|43
1622232820000|2021-05-28 20:13:40|83658.7|83608.7|83658.4|83608.4|83660.7|83610.7|83658|83608|20
1622232830000|2021-05-28 20:13:50|83658.5|83608.5|83656.5|83606.5|83658.6|83608.6|83656.2|83606.2|10
1622232840000|2021-05-28 20:14:00|83656.4|83606.4|83660.1|83610.1|83662.8|83612.8|83655.1|83605.1|21
1622232850000|2021-05-28 20:14:10|83660.6|83610.6|83655.3|83605.3|83660.6|83610.6|83654.2|83604.2|14
1622232860000|2021-05-28 20:14:20|83655.1|83605.1|83664.1|83614.1|83664.1|83614.1|83654.5|83604.5|33
1622232870000|2021-05-28 20:14:30|83663.3|83613.3|83654.9|83604.9|83664.6|83614.6|83647.2|83597.2|57
1622232880000|2021-05-28 20:14:40|83655.4|83605.4|83654.7|83604.7|83656.4|83606.4|83649.7|83599.7|46
1622232890000|2021-05-28 20:14:50|83654.5|83604.5|83658|83608|83660.6|83610.6|83651.7|83601.7|49
1622232900000|2021-05-28 20:15:00|83658.1|83608.1|83651.8|83601.8|83658.1|83608.1|83649.9|83599.9|55
1622232910000|2021-05-28 20:15:10|83650.8|83600.8|83650|83600|83655.2|83605.2|83648.9|83598.9|39
1622232920000|2021-05-28 20:15:20|83656.1|83606.1|83651.5|83601.5|83656.4|83606.4|83648.9|83598.9|65
1622232930000|2021-05-28 20:15:30|83651.6|83601.6|83651.8|83601.8|83656.1|83606.1|83648.3|83598.3|50
1622232940000|2021-05-28 20:15:40|83651|83601|83645.4|83595.4|83652.3|83602.3|83643.8|83593.8|57
1622232950000|2021-05-28 20:15:50|83644.8|83594.8|83646.8|83596.8|83649.3|83599.3|83643|83593|42
1622232960000|2021-05-28 20:16:00|83647.1|83597.1|83648.2|83598.2|83654|83604|83646.5|83596.5|68
1622232970000|2021-05-28 20:16:10|83647.1|83597.1|83651.2|83601.2|83651.2|83601.2|83645.1|83595.1|52
1622232980000|2021-05-28 20:16:20|83651.3|83601.3|83640.4|83590.4|83651.3|83601.3|83639|83589|44
1622232990000|2021-05-28 20:16:30|83640.3|83590.3|83636.8|83586.8|83644.7|83594.7|83636.8|83586.8|33
1622233000000|2021-05-28 20:16:40|83636.4|83586.4|83640.9|83590.9|83640.9|83590.9|83636.4|83586.4|5
1622233010000|2021-05-28 20:16:50|83640.2|83590.2|83638.7|83588.7|83646.3|83596.3|83636.2|83586.2|40
1622233020000|2021-05-28 20:17:00|83637.7|83587.7|83641|83591|83643.5|83593.5|83637.7|83587.7|34
1622233030000|2021-05-28 20:17:10|83641.2|83591.2|83636|83586|83641.8|83591.8|83635.6|83585.6|10
1622233040000|2021-05-28 20:17:20|83645.3|83595.3|83640.1|83590.1|83645.3|83595.3|83640.1|83590.1|15
1622233050000|2021-05-28 20:17:30|83640.9|83590.9|83641.5|83591.5|83643.8|83593.8|83639.9|83589.9|40
1622233060000|2021-05-28 20:17:40|83641.7|83591.7|83642.2|83592.2|83646.7|83596.7|83640.4|83590.4|40
1622233070000|2021-05-28 20:17:50|83641.8|83591.8|83637|83587|83641.8|83591.8|83635.9|83585.9|16
1622233080000|2021-05-28 20:18:00|83636.5|83586.5|83637.1|83587.1|83643|83593|83636.5|83586.5|27
1622233090000|2021-05-28 20:18:10|83637.7|83587.7|83640.3|83590.3|83640.8|83590.8|83636.9|83586.9|20
1622233100000|2021-05-28 20:18:20|83641.1|83591.1|83641.1|83591.1|83644.6|83594.6|83636.1|83586.1|60
1622233110000|2021-05-28 20:18:30|83640.6|83590.6|83642.5|83592.5|83644.5|83594.5|83640.6|83590.6|28
1622233120000|2021-05-28 20:18:40|83643.2|83593.2|83642.1|83592.1|83644.1|83594.1|83641.7|83591.7|20
1622233130000|2021-05-28 20:18:50|83642|83592|83640.4|83590.4|83645.8|83595.8|83636.6|83586.6|31
1622233140000|2021-05-28 20:19:00|83642|83592|83639.6|83589.6|83645.1|83595.1|83637.9|83587.9|68
1622233150000|2021-05-28 20:19:10|83639.4|83589.4|83637.8|83587.8|83641.1|83591.1|83636.3|83586.3|56
1622233160000|2021-05-28 20:19:20|83639.2|83589.2|83643.6|83593.6|83643.8|83593.8|83636.7|83586.7|60
1622233170000|2021-05-28 20:19:30|83643.3|83593.3|83645.4|83595.4|83646.6|83596.6|83640.6|83590.6|68
1622233180000|2021-05-28 20:19:40|83644.4|83594.4|83645.6|83595.6|83650.3|83600.3|83642|83592|67
1622233190000|2021-05-28 20:19:50|83646.7|83596.7|83648.4|83598.4|83651.6|83601.6|83644.3|83594.3|73
1622233200000|2021-05-28 20:20:00|83647.7|83597.7|83646|83596|83648.8|83598.8|83645.6|83595.6|68
1622233210000|2021-05-28 20:20:10|83646.4|83596.4|83647.1|83597.1|83649.4|83599.4|83646.4|83596.4|74
1622233220000|2021-05-28 20:20:20|83648.1|83598.1|83650.5|83600.5|83650.9|83600.9|83646.3|83596.3|66
1622233230000|2021-05-28 20:20:30|83651.2|83601.2|83647.4|83597.4|83651.2|83601.2|83647.1|83597.1|33
1622233240000|2021-05-28 20:20:40|83647.5|83597.5|83634.8|83584.8|83650.1|83600.1|83631.6|83581.6|68
1622233250000|2021-05-28 20:20:50|83634.7|83584.7|83631.2|83581.2|83635.9|83585.9|83631.2|83581.2|42
1622233260000|2021-05-28 20:21:00|83631.3|83581.3|83635.9|83585.9|83638.3|83588.3|83629.3|83579.3|62
1622233270000|2021-05-28 20:21:10|83635.2|83585.2|83636.4|83586.4|83636.4|83586.4|83628.7|83578.7|43
1622233280000|2021-05-28 20:21:20|83635.5|83585.5|83632.5|83582.5|83638.3|83588.3|83632.4|83582.4|58
1622233290000|2021-05-28 20:21:30|83633.2|83583.2|83634.3|83584.3|83639.1|83589.1|83630.4|83580.4|61
1622233300000|2021-05-28 20:21:40|83633.2|83583.2|83634.4|83584.4|83637|83587|83633.2|83583.2|57
1622233310000|2021-05-28 20:21:50|83634.3|83584.3|83634.6|83584.6|83635.4|83585.4|83632.4|83582.4|25
1622233320000|2021-05-28 20:22:00|83634.5|83584.5|83628.6|83578.6|83634.6|83584.6|83628.4|83578.4|62
1622233330000|2021-05-28 20:22:10|83630.4|83580.4|83628.3|83578.3|83634.5|83584.5|83627.9|83577.9|67
1622233340000|2021-05-28 20:22:20|83632.6|83582.6|83626.1|83576.1|83632.6|83582.6|83625.1|83575.1|66
1622233350000|2021-05-28 20:22:30|83627.2|83577.2|83627.3|83577.3|83632.3|83582.3|83625.4|83575.4|58
1622233360000|2021-05-28 20:22:40|83626.8|83576.8|83627.5|83577.5|83627.8|83577.8|83624.5|83574.5|64
1622233370000|2021-05-28 20:22:50|83627.2|83577.2|83627.1|83577.1|83628.1|83578.1|83625.7|83575.7|63
1622233380000|2021-05-28 20:23:00|83627.2|83577.2|83627.1|83577.1|83630.1|83580.1|83625.8|83575.8|73
1622233390000|2021-05-28 20:23:10|83627.4|83577.4|83627.9|83577.9|83634.9|83584.9|83625.3|83575.3|71
1622233400000|2021-05-28 20:23:20|83629.8|83579.8|83633.8|83583.8|83635.3|83585.3|83626.5|83576.5|58
1622233410000|2021-05-28 20:23:30|83629.5|83579.5|83621.7|83571.7|83631.8|83581.8|83621.7|83571.7|58
1622233420000|2021-05-28 20:23:40|83621.4|83571.4|83622.2|83572.2|83623.7|83573.7|83618.2|83568.2|63
1622233430000|2021-05-28 20:23:50|83622.6|83572.6|83621.8|83571.8|83624.6|83574.6|83620.8|83570.8|63
1622233440000|2021-05-28 20:24:00|83621.2|83571.2|83620.5|83570.5|83625.5|83575.5|83620.5|83570.5|58
1622233450000|2021-05-28 20:24:10|83623.7|83573.7|83623.8|83573.8|83624.9|83574.9|83621.8|83571.8|52
1622233460000|2021-05-28 20:24:20|83624|83574|83621.9|83571.9|83625.8|83575.8|83620.5|83570.5|50
1622233470000|2021-05-28 20:24:30|83621.5|83571.5|83621.3|83571.3|83623.1|83573.1|83620.2|83570.2|50
1622233480000|2021-05-28 20:24:40|83621.1|83571.1|83621.8|83571.8|83622.8|83572.8|83620|83570|55
1622233490000|2021-05-28 20:24:50|83621.5|83571.5|83621|83571|83623.1|83573.1|83619.7|83569.7|42
1622233500000|2021-05-28 20:25:00|83620.9|83570.9|83624.1|83574.1|83626|83576|83620.5|83570.5|54
1622233510000|2021-05-28 20:25:10|83624|83574|83621.6|83571.6|83625.1|83575.1|83620.9|83570.9|56
1622233520000|2021-05-28 20:25:20|83621.2|83571.2|83621.9|83571.9|83623|83573|83619.7|83569.7|61
1622233530000|2021-05-28 20:25:30|83622.2|83572.2|83621.3|83571.3|83623.4|83573.4|83621.2|83571.2|30
1622233540000|2021-05-28 20:25:40|83621.5|83571.5|83620.4|83570.4|83622|83572|83619.4|83569.4|40
1622233550000|2021-05-28 20:25:50|83620.2|83570.2|83622.1|83572.1|83626.5|83576.5|83620.2|83570.2|63
1622233560000|2021-05-28 20:26:00|83623.1|83573.1|83622.8|83572.8|83626.5|83576.5|83619.9|83569.9|62
1622233570000|2021-05-28 20:26:10|83620.9|83570.9|83622.3|83572.3|83623.5|83573.5|83618.4|83568.4|58
1622233580000|2021-05-28 20:26:20|83622.7|83572.7|83622.9|83572.9|83625.1|83575.1|83619.3|83569.3|60
1622233590000|2021-05-28 20:26:30|83620.7|83570.7|83620.9|83570.9|83625|83575|83619.8|83569.8|41
1622233600000|2021-05-28 20:26:40|83621.5|83571.5|83620.9|83570.9|83626.5|83576.5|83620.6|83570.6|57
1622233610000|2021-05-28 20:26:50|83621|83571|83627|83577|83628.4|83578.4|83620.1|83570.1|49
1622233620000|2021-05-28 20:27:00|83625.2|83575.2|83621.8|83571.8|83628.4|83578.4|83621.7|83571.7|50
1622233630000|2021-05-28 20:27:10|83622.2|83572.2|83621|83571|83624.1|83574.1|83619.5|83569.5|27
1622233640000|2021-05-28 20:27:20|83620.7|83570.7|83622.4|83572.4|83623.1|83573.1|83619.9|83569.9|32
1622233650000|2021-05-28 20:27:30|83622.3|83572.3|83621.6|83571.6|83625.5|83575.5|83621.6|83571.6|50
1622233660000|2021-05-28 20:27:40|83620.9|83570.9|83623.5|83573.5|83624.8|83574.8|83620.4|83570.4|43
1622233670000|2021-05-28 20:27:50|83624.3|83574.3|83624.1|83574.1|83625.2|83575.2|83622.1|83572.1|36
1622233680000|2021-05-28 20:28:00|83624.5|83574.5|83622.8|83572.8|83629|83579|83621.6|83571.6|62
1622233690000|2021-05-28 20:28:10|83622.4|83572.4|83625.1|83575.1|83625.5|83575.5|83621.1|83571.1|50
1622233700000|2021-05-28 20:28:20|83623.2|83573.2|83624|83574|83627.3|83577.3|83622.8|83572.8|59
1622233710000|2021-05-28 20:28:30|83625.3|83575.3|83626|83576|83627.9|83577.9|83621.4|83571.4|56
1622233720000|2021-05-28 20:28:40|83625.8|83575.8|83622.1|83572.1|83627.8|83577.8|83620.9|83570.9|55
1622233730000|2021-05-28 20:28:50|83622.3|83572.3|83623.3|83573.3|83628.3|83578.3|83622.2|83572.2|31
1622233740000|2021-05-28 20:29:00|83623.4|83573.4|83624.5|83574.5|83628.1|83578.1|83622.4|83572.4|40
1622233750000|2021-05-28 20:29:10|83625.7|83575.7|83629.6|83579.6|83633.3|83583.3|83624.8|83574.8|68
1622233760000|2021-05-28 20:29:20|83629.2|83579.2|83628.5|83578.5|83630.8|83580.8|83627.2|83577.2|51
1622233770000|2021-05-28 20:29:30|83628.7|83578.7|83633|83583|83634.2|83584.2|83628.7|83578.7|28
1622233780000|2021-05-28 20:29:40|83631.9|83581.9|83634.3|83584.3|83638.5|83588.5|83631.9|83581.9|34
1622233790000|2021-05-28 20:29:50|83633.3|83583.3|83637|83587|83639.7|83589.7|83633.3|83583.3|13
1622233800000|2021-05-28 20:30:00|83637.5|83587.5|83631.9|83581.9|83637.5|83587.5|83630.2|83580.2|54
1622233810000|2021-05-28 20:30:10|83632.1|83582.1|83631.6|83581.6|83632.7|83582.7|83631.3|83581.3|16
1622233820000|2021-05-28 20:30:20|83632.1|83582.1|83634.6|83584.6|83634.7|83584.7|83631.9|83581.9|9
1622233830000|2021-05-28 20:30:30|83634.4|83584.4|83632.6|83582.6|83634.6|83584.6|83628.9|83578.9|15
1622233840000|2021-05-28 20:30:40|83633.7|83583.7|83632.7|83582.7|83634|83584|83626.1|83576.1|48
1622233850000|2021-05-28 20:30:50|83628.2|83578.2|83632.8|83582.8|83634.5|83584.5|83627.2|83577.2|33
1622233860000|2021-05-28 20:31:00|83631.1|83581.1|83632.2|83582.2|83633.8|83583.8|83630.2|83580.2|47
1622233870000|2021-05-28 20:31:10|83631.6|83581.6|83636.9|83586.9|83637|83587|83630.4|83580.4|35
1622233880000|2021-05-28 20:31:20|83636|83586|83635|83585|83636.7|83586.7|83633.6|83583.6|45
1622233890000|2021-05-28 20:31:30|83634.4|83584.4|83636.3|83586.3|83636.4|83586.4|83633.7|83583.7|41
1622233900000|2021-05-28 20:31:40|83636.2|83586.2|83634.9|83584.9|83639.2|83589.2|83634.7|83584.7|27
1622233910000|2021-05-28 20:31:50|83635.1|83585.1|83639.6|83589.6|83640|83590|83633|83583|46
1622233920000|2021-05-28 20:32:00|83638.8|83588.8|83636.2|83586.2|83640.7|83590.7|83635.4|83585.4|60
1622233930000|2021-05-28 20:32:10|83636.3|83586.3|83636.7|83586.7|83637|83587|83634.2|83584.2|65
1622233940000|2021-05-28 20:32:20|83636.5|83586.5|83640.6|83590.6|83641.2|83591.2|83635.3|83585.3|62
1622233950000|2021-05-28 20:32:30|83640.8|83590.8|83640.7|83590.7|83641.4|83591.4|83636.3|83586.3|57
1622233960000|2021-05-28 20:32:40|83637.4|83587.4|83639|83589|83641.1|83591.1|83637.4|83587.4|54
1622233970000|2021-05-28 20:32:50|83638.8|83588.8|83639.9|83589.9|83640.4|83590.4|83634.2|83584.2|58
1622233980000|2021-05-28 20:33:00|83639.5|83589.5|83637.8|83587.8|83641|83591|83634.7|83584.7|55
1622233990000|2021-05-28 20:33:10|83637.2|83587.2|83642.4|83592.4|83642.6|83592.6|83635.8|83585.8|64
1622234000000|2021-05-28 20:33:20|83642|83592|83633.7|83583.7|83642.7|83592.7|83630.8|83580.8|68
1622234010000|2021-05-28 20:33:30|83633.9|83583.9|83627.2|83577.2|83636|83586|83625.6|83575.6|69
1622234020000|2021-05-28 20:33:40|83625.9|83575.9|83631.5|83581.5|83632.2|83582.2|83625.7|83575.7|68
1622234030000|2021-05-28 20:33:50|83631.6|83581.6|83630.1|83580.1|83632|83582|83627.6|83577.6|65
1622234040000|2021-05-28 20:34:00|83628.2|83578.2|83628.1|83578.1|83632.4|83582.4|83626.4|83576.4|67
1622234050000|2021-05-28 20:34:10|83627.6|83577.6|83629.7|83579.7|83632.4|83582.4|83625.6|83575.6|63
1622234060000|2021-05-28 20:34:20|83630.6|83580.6|83625.4|83575.4|83632.9|83582.9|83625.2|83575.2|70
1622234070000|2021-05-28 20:34:30|83624.8|83574.8|83631.2|83581.2|83633.2|83583.2|83624.8|83574.8|70
1622234080000|2021-05-28 20:34:40|83631|83581|83628.9|83578.9|83632.4|83582.4|83626.5|83576.5|69
1622234090000|2021-05-28 20:34:50|83629.2|83579.2|83627.5|83577.5|83630.4|83580.4|83626.9|83576.9|61
1622234100000|2021-05-28 20:35:00|83627.9|83577.9|83630|83580|83630.2|83580.2|83626.6|83576.6|63
1622234110000|2021-05-28 20:35:10|83629.4|83579.4|83623.9|83573.9|83629.4|83579.4|83623.9|83573.9|49
1622234120000|2021-05-28 20:35:20|83624|83574|83623.4|83573.4|83626.2|83576.2|83620.8|83570.8|64
1622234130000|2021-05-28 20:35:30|83624.8|83574.8|83624.8|83574.8|83627.8|83577.8|83623|83573|54
1622234140000|2021-05-28 20:35:40|83625.8|83575.8|83626.8|83576.8|83628.3|83578.3|83625.5|83575.5|42
1622234150000|2021-05-28 20:35:50|83627.5|83577.5|83625.2|83575.2|83628.3|83578.3|83623.8|83573.8|57
1622234160000|2021-05-28 20:36:00|83623.2|83573.2|83626.7|83576.7|83630|83580|83623.1|83573.1|44
1622234170000|2021-05-28 20:36:10|83627|83577|83625.3|83575.3|83628.4|83578.4|83623.6|83573.6|32
1622234180000|2021-05-28 20:36:20|83625.9|83575.9|83622|83572|83626.6|83576.6|83620.5|83570.5|23
1622234190000|2021-05-28 20:36:30|83622.3|83572.3|83619.5|83569.5|83622.3|83572.3|83618.6|83568.6|10
1622234200000|2021-05-28 20:36:40|83624.4|83574.4|83622.1|83572.1|83624.4|83574.4|83621.9|83571.9|11
1622234210000|2021-05-28 20:36:50|83621.7|83571.7|83621.2|83571.2|83622|83572|83621.2|83571.2|3
1622234220000|2021-05-28 20:37:00|83618.2|83568.2|83618.4|83568.4|83620.1|83570.1|83618|83568|11
1622234230000|2021-05-28 20:37:10|83618.5|83568.5|83618|83568|83622.8|83572.8|83618|83568|11
1622234240000|2021-05-28 20:37:20|83620.6|83570.6|83620.5|83570.5|83621.6|83571.6|83619.2|83569.2|21
1622234250000|2021-05-28 20:37:30|83620.1|83570.1|83620.7|83570.7|83621|83571|83619|83569|27
1622234260000|2021-05-28 20:37:40|83620.9|83570.9|83618.8|83568.8|83622.9|83572.9|83617.4|83567.4|36
1622234270000|2021-05-28 20:37:50|83613.7|83563.7|83614.2|83564.2|83615.6|83565.6|83612.2|83562.2|36
1622234280000|2021-05-28 20:38:00|83613.5|83563.5|83613.2|83563.2|83614.9|83564.9|83611.8|83561.8|34
1622234290000|2021-05-28 20:38:10|83612.7|83562.7|83613.8|83563.8|83613.9|83563.9|83612.4|83562.4|18
1622234300000|2021-05-28 20:38:20|83614.2|83564.2|83621.6|83571.6|83621.6|83571.6|83612.6|83562.6|41
1622234310000|2021-05-28 20:38:30|83620.9|83570.9|83620.8|83570.8|83622.9|83572.9|83620.7|83570.7|33
1622234320000|2021-05-28 20:38:40|83620.7|83570.7|83620.9|83570.9|83621.6|83571.6|83620.6|83570.6|13
1622234330000|2021-05-28 20:38:50|83620.8|83570.8|83621.8|83571.8|83623.4|83573.4|83619.6|83569.6|33
1622234340000|2021-05-28 20:39:00|83621.9|83571.9|83620.9|83570.9|83622.1|83572.1|83618.5|83568.5|20
1622234350000|2021-05-28 20:39:10|83619.6|83569.6|83620.9|83570.9|83622.3|83572.3|83618.8|83568.8|19
1622234360000|2021-05-28 20:39:20|83620.7|83570.7|83621.4|83571.4|83621.9|83571.9|83620.4|83570.4|25
1622234370000|2021-05-28 20:39:30|83621.2|83571.2|83621.3|83571.3|83621.7|83571.7|83621|83571|18
1622234380000|2021-05-28 20:39:40|83621.7|83571.7|83622.3|83572.3|83623|83573|83621.1|83571.1|21
1622234390000|2021-05-28 20:39:50|83622|83572|83621.2|83571.2|83625.9|83575.9|83621.2|83571.2|19
1622234400000|2021-05-28 20:40:00|83620.4|83570.4|83624.3|83574.3|83626.5|83576.5|83620.4|83570.4|28
1622234410000|2021-05-28 20:40:10|83623.7|83573.7|83624.8|83574.8|83626.1|83576.1|83622.5|83572.5|24
1622234420000|2021-05-28 20:40:20|83624.9|83574.9|83625.9|83575.9|83626.4|83576.4|83624.9|83574.9|17
1622234430000|2021-05-28 20:40:30|83626.3|83576.3|83623.2|83573.2|83626.3|83576.3|83622.7|83572.7|16
1622234440000|2021-05-28 20:40:40|83622.7|83572.7|83621.8|83571.8|83625.5|83575.5|83619.8|83569.8|29
1622234450000|2021-05-28 20:40:50|83621.7|83571.7|83623|83573|83623|83573|83621.6|83571.6|14
1622234460000|2021-05-28 20:41:00|83622.9|83572.9|83624.6|83574.6|83625.9|83575.9|83622.9|83572.9|25
1622234470000|2021-05-28 20:41:10|83625.7|83575.7|83625.1|83575.1|83625.7|83575.7|83624.1|83574.1|15
1622234480000|2021-05-28 20:41:20|83624.5|83574.5|83625|83575|83626.5|83576.5|83624.5|83574.5|14
1622234490000|2021-05-28 20:41:30|83623.3|83573.3|83620.4|83570.4|83623.7|83573.7|83619.8|83569.8|14
1622234500000|2021-05-28 20:41:40|83620.9|83570.9|83619.8|83569.8|83621.5|83571.5|83619.5|83569.5|12
1622234510000|2021-05-28 20:41:50|83620.7|83570.7|83622.9|83572.9|83623|83573|83619|83569|13
1622234520000|2021-05-28 20:42:00|83620.8|83570.8|83620.6|83570.6|83621.6|83571.6|83619.6|83569.6|35
1622234530000|2021-05-28 20:42:10|83621.3|83571.3|83625.8|83575.8|83626.5|83576.5|83619.6|83569.6|25
1622234540000|2021-05-28 20:42:20|83624.9|83574.9|83624.7|83574.7|83626.3|83576.3|83623.8|83573.8|20
1622234550000|2021-05-28 20:42:30|83625.1|83575.1|83621|83571|83625.1|83575.1|83620.3|83570.3|22
1622234560000|2021-05-28 20:42:40|83621.3|83571.3|83621.6|83571.6|83622.7|83572.7|83620.8|83570.8|12
1622234570000|2021-05-28 20:42:50|83621.7|83571.7|83622|83572|83622|83572|83617.8|83567.8|22
1622234580000|2021-05-28 20:43:00|83622.4|83572.4|83619.3|83569.3|83622.9|83572.9|83619.3|83569.3|17
1622234590000|2021-05-28 20:43:10|83619.1|83569.1|83620.1|83570.1|83620.6|83570.6|83617.6|83567.6|20
1622234600000|2021-05-28 20:43:20|83619.1|83569.1|83641.1|83591.1|83646.9|83596.9|83615.5|83565.5|26
1622234610000|2021-05-28 20:43:30|83638|83588|83643.8|83593.8|83647.5|83597.5|83636.2|83586.2|71
1622234620000|2021-05-28 20:43:40|83643.7|83593.7|83639|83589|83644.3|83594.3|83638.3|83588.3|61
1622234630000|2021-05-28 20:43:50|83639.2|83589.2|83638.6|83588.6|83642.7|83592.7|83638.6|83588.6|71
1622234640000|2021-05-28 20:44:00|83638.1|83588.1|83638.2|83588.2|83642.7|83592.7|83636.2|83586.2|73
1622234650000|2021-05-28 20:44:10|83640.3|83590.3|83641.7|83591.7|83643.1|83593.1|83635.5|83585.5|70
1622234660000|2021-05-28 20:44:20|83642.1|83592.1|83641.8|83591.8|83644.3|83594.3|83638.9|83588.9|77
1622234670000|2021-05-28 20:44:30|83642.1|83592.1|83645.5|83595.5|83646|83596|83640.8|83590.8|42
1622234680000|2021-05-28 20:44:40|83644.8|83594.8|83644.7|83594.7|83646.3|83596.3|83641.4|83591.4|40
1622234690000|2021-05-28 20:44:50|83644.9|83594.9|83645.9|83595.9|83648.7|83598.7|83643.1|83593.1|71
1622234700000|2021-05-28 20:45:00|83646|83596|83644.3|83594.3|83649.2|83599.2|83641.5|83591.5|54
1622234710000|2021-05-28 20:45:10|83644.5|83594.5|83645.2|83595.2|83649|83599|83641.9|83591.9|54
1622234720000|2021-05-28 20:45:20|83645.4|83595.4|83645.3|83595.3|83648.9|83598.9|83640.6|83590.6|59
1622234730000|2021-05-28 20:45:30|83645.2|83595.2|83642.1|83592.1|83645.9|83595.9|83641.6|83591.6|46
1622234740000|2021-05-28 20:45:40|83644|83594|83641|83591|83644|83594|83640.6|83590.6|23
1622234750000|2021-05-28 20:45:50|83641.3|83591.3|83645.3|83595.3|83647.9|83597.9|83641.3|83591.3|44
1622234760000|2021-05-28 20:46:00|83644.5|83594.5|83649.4|83599.4|83650.2|83600.2|83641.7|83591.7|76
1622234770000|2021-05-28 20:46:10|83647.3|83597.3|83651.7|83601.7|83652.5|83602.5|83643.2|83593.2|71
1622234780000|2021-05-28 20:46:20|83651.9|83601.9|83653.5|83603.5|83653.9|83603.9|83645.1|83595.1|67
1622234790000|2021-05-28 20:46:30|83653.9|83603.9|83650.4|83600.4|83654.4|83604.4|83650.4|83600.4|24
1622234800000|2021-05-28 20:46:40|83650.8|83600.8|83651.2|83601.2|83651.2|83601.2|83648|83598|17
1622234810000|2021-05-28 20:46:50|83650.8|83600.8|83643.9|83593.9|83652.4|83602.4|83643.9|83593.9|26
1622234820000|2021-05-28 20:47:00|83644.3|83594.3|83646.1|83596.1|83648.9|83598.9|83643|83593|21
1622234830000|2021-05-28 20:47:10|83647.8|83597.8|83658.2|83608.2|83658.2|83608.2|83644.1|83594.1|28
1622234840000|2021-05-28 20:47:20|83658.5|83608.5|83660.3|83610.3|83660.3|83610.3|83654.3|83604.3|23
1622234850000|2021-05-28 20:47:30|83661.8|83611.8|83657.4|83607.4|83661.8|83611.8|83656.8|83606.8|23
1622234860000|2021-05-28 20:47:40|83658.5|83608.5|83658.1|83608.1|83659.1|83609.1|83655.9|83605.9|15
1622234870000|2021-05-28 20:47:50|83658.3|83608.3|83663.3|83613.3|83663.5|83613.5|83657.6|83607.6|13
1622234880000|2021-05-28 20:48:00|83663.4|83613.4|83658.8|83608.8|83664.7|83614.7|83657.4|83607.4|23
1622234890000|2021-05-28 20:48:10|83658.7|83608.7|83657.5|83607.5|83658.7|83608.7|83656.8|83606.8|19
1622234900000|2021-05-28 20:48:20|83657.8|83607.8|83659|83609|83659.5|83609.5|83656.4|83606.4|16
1622234910000|2021-05-28 20:48:30|83659.2|83609.2|83653|83603|83659.2|83609.2|83653|83603|18
1622234920000|2021-05-28 20:48:40|83652.8|83602.8|83654.5|83604.5|83654.5|83604.5|83652.6|83602.6|11
1622234930000|2021-05-28 20:48:50|83654.3|83604.3|83660.6|83610.6|83660.8|83610.8|83654|83604|23
1622234940000|2021-05-28 20:49:00|83661.8|83611.8|83661.8|83611.8|83663.8|83613.8|83661.3|83611.3|17
1622234950000|2021-05-28 20:49:10|83661.3|83611.3|83662.4|83612.4|83662.8|83612.8|83659.7|83609.7|21
1622234960000|2021-05-28 20:49:20|83662.5|83612.5|83656.9|83606.9|83662.8|83612.8|83656.9|83606.9|13
1622234970000|2021-05-28 20:49:30|83663|83613|83660|83610|83663|83613|83659.3|83609.3|9
1622234980000|2021-05-28 20:49:40|83659.5|83609.5|83661.9|83611.9|83662.3|83612.3|83659.5|83609.5|15
1622234990000|2021-05-28 20:49:50|83662.1|83612.1|83661.9|83611.9|83664.3|83614.3|83661.9|83611.9|11
1622235000000|2021-05-28 20:50:00|83660.8|83610.8|83662.5|83612.5|83664.5|83614.5|83660.8|83610.8|23
1622235010000|2021-05-28 20:50:10|83662.2|83612.2|83667.1|83617.1|83668.1|83618.1|83662.2|83612.2|15
1622235020000|2021-05-28 20:50:20|83658.8|83608.8|83665.8|83615.8|83667.1|83617.1|83658.8|83608.8|6
1622235030000|2021-05-28 20:50:30|83667|83617|83668.2|83618.2|83668.4|83618.4|83663.3|83613.3|14
1622235040000|2021-05-28 20:50:40|83671.7|83621.7|83666.8|83616.8|83671.7|83621.7|83665.3|83615.3|12
1622235050000|2021-05-28 20:50:50|83669.8|83619.8|83670|83620|83675.2|83625.2|83668.4|83618.4|30
1622235060000|2021-05-28 20:51:00|83668.2|83618.2|83688|83638|83729.5|83638|83668.2|83586.8|46
1622235070000|2021-05-28 20:51:10|83689.7|83639.7|83727.2|83580.1|83730|83639.7|83680.4|83576.6|21
1622235080000|2021-05-28 20:51:20|83719.5|83591.8|83731.5|83583.4|83735.1|83594.5|83719.5|83580.8|25
1622235090000|2021-05-28 20:51:30|83731.4|83583.9|83729.6|83584.8|83731.4|83590.1|83725.1|83581.7|11
1622235100000|2021-05-28 20:51:40|83684.2|83634.2|83719.5|83592.6|83726.9|83634.2|83683.2|83587.9|17
1622235110000|2021-05-28 20:51:50|83718.7|83591.8|83720.1|83593.3|83735.1|83632.4|83680.2|83569.5|25
1622235120000|2021-05-28 20:52:00|83722.4|83590|83685.5|83635.5|83727.4|83635.5|83680.4|83584.3|32
1622235130000|2021-05-28 20:52:10|83685.2|83635.2|83730.1|83591.1|83737.7|83637.1|83684.7|83586.2|29
1622235140000|2021-05-28 20:52:20|83733.8|83586.9|83731.3|83584.1|83733.8|83596.1|83722.3|83580.4|47
1622235150000|2021-05-28 20:52:30|83733.2|83582.6|83727.3|83592.9|83733.5|83596.8|83724.3|83581|28
1622235160000|2021-05-28 20:52:40|83734.9|83583.5|83736.7|83587.1|83736.7|83589.5|83728.6|83581.2|24
1622235170000|2021-05-28 20:52:50|83736.6|83588.9|83725.4|83599.9|83736.6|83639.5|83687.4|83588.7|23
1622235180000|2021-05-28 20:53:00|83687.3|83637.3|83741.5|83589.4|83743.5|83637.3|83687.2|83587|42
1622235190000|2021-05-28 20:53:10|83738.3|83592.6|83736.9|83598.4|83743.4|83600.7|83735|83592.2|23
1622235200000|2021-05-28 20:53:20|83737.3|83598.7|83749.2|83583.1|83749.2|83599.3|83735.9|83583.1|16
1622235210000|2021-05-28 20:53:30|83749.7|83581.7|83743.5|83594.8|83750.5|83643.7|83691.3|83581.5|27
1622235220000|2021-05-28 20:53:40|83740|83598|83733.4|83601.3|83740.1|83604.1|83733.2|83594.8|52
1622235230000|2021-05-28 20:53:50|83736.8|83596.5|83737.4|83596.7|83740.4|83598.7|83729.2|83591.2|41
1622235240000|2021-05-28 20:54:00|83736.3|83597.5|83735.1|83597.3|83740.8|83642.3|83689|83579.7|30
1622235250000|2021-05-28 20:54:10|83736.4|83599.2|83733.7|83600.8|83741.6|83603.4|83733.7|83593.1|29
1622235260000|2021-05-28 20:54:20|83731.8|83598.9|83735.8|83599.3|83741|83603.4|83730|83595|36
1622235270000|2021-05-28 20:54:30|83733.1|83602.7|83690.2|83640.2|83740.7|83640.2|83690.2|83593.4|22
1622235280000|2021-05-28 20:54:40|83691.2|83641.2|83690.4|83640.4|83733.5|83641.6|83689.9|83596.8|31
1622235290000|2021-05-28 20:54:50|83690.8|83640.8|83691.3|83641.3|83732|83642.6|83690.8|83599.2|23
1622235300000|2021-05-28 20:55:00|83748.7|83573.3|83765.8|83529.5|83808|83573.3|83743.3|83501.8|39
1622235310000|2021-05-28 20:55:10|83768.7|83523.3|83770.3|83523.5|83770.3|83536.9|83759.9|83523.3|17
1622235320000|2021-05-28 20:55:20|83771.1|83516|83789.6|83486.6|83789.6|83536|83761.4|83486.6|17
1622235330000|2021-05-28 20:55:30|83790.8|83485.8|83791.2|83498.6|83797.1|83506.5|83780.5|83485.8|24
1622235340000|2021-05-28 20:55:40|83784.1|83501.1|83785.3|83501.2|83790.6|83516.2|83770.9|83497.4|9
1622235350000|2021-05-28 20:55:50|83776.1|83509.8|83792|83502.6|83793.9|83510.1|83776.1|83477.3|22
1622235360000|2021-05-28 20:56:00|83792.2|83502.8|83789.5|83492.5|83810.1|83509.9|83775.5|83485.5|32
1622235370000|2021-05-28 20:56:10|83774.2|83503.9|83783.3|83479.4|83789.6|83503.9|83770.6|83466.1|30
1622235380000|2021-05-28 20:56:20|83782.5|83480.5|83767.3|83495.4|83792.9|83503|83761.1|83469.2|28
1622235390000|2021-05-28 20:56:30|83778.5|83486.9|83765.2|83470.6|83807.5|83502.5|83748.3|83443.3|50
1622235400000|2021-05-28 20:56:40|83764.4|83480.7|83800.1|83452.6|83803|83493.5|83751.2|83448.1|38
1622235410000|2021-05-28 20:56:50|83802.4|83454.2|83781.9|83473.4|83802.4|83483.5|83766.5|83454.2|26
1622235420000|2021-05-28 20:57:00|83781.4|83474.6|83774.2|83471.5|83785.9|83485.9|83766.7|83453.3|25
1622235430000|2021-05-28 20:57:10|83781.9|83461.7|83773.9|83462|83798.3|83479.7|83764|83455.9|16
1622235440000|2021-05-28 20:57:20|83767.4|83469.1|83786.4|83452.6|83786.4|83469.1|83767.4|83452.6|3
1622235450000|2021-05-28 20:57:30|83808.8|83447.7|83775.3|83459.5|83828|83468.1|83770.8|83436.9|21
1622235460000|2021-05-28 20:57:40|83792.4|83455.7|83723.9|83540|83792.4|83540.2|83708.6|83455.7|10
1622235470000|2021-05-28 20:57:50|83729.2|83530.5|83732|83527|83732|83531.9|83724.9|83527|6
1622235480000|2021-05-28 20:58:00|83731.3|83529.6|83779.7|83458.7|83797.4|83530.2|83731.3|83438.6|29
1622235490000|2021-05-28 20:58:10|83772.5|83466.6|83820.2|83444.3|83820.2|83492.2|83772.5|83444.3|22
1622235500000|2021-05-28 20:58:20|83797.9|83462.8|83803.3|83466.9|83813.5|83479.4|83786|83456.5|17
1622235510000|2021-05-28 20:58:30|83813.1|83457.8|83737.7|83530.8|83813.1|83530.8|83737.7|83444.4|13
1622235520000|2021-05-28 20:58:40|83749.2|83528.9|83750.5|83536|83750.5|83536|83724.6|83528.9|11
1622235530000|2021-05-28 20:58:50|83749.6|83509.1|83737.4|83509.1|83750.5|83509.1|83737.4|83509.1|4
1622404800000|2021-05-30 20:00:00|83899.6|83311.6|83689|83101|83899.6|83311.6|83689|83101|2
1622404920000|2021-05-30 20:02:00|83899.6|83311.6|83899.6|83311.6|83899.6|83311.6|83899.6|83311.6|1
1622404950000|2021-05-30 20:02:30|83689|83101|83689|83101|83689|83101|83689|83101|1
1622405050000|2021-05-30 20:04:10|83899.6|83311.6|83899.6|83311.6|83899.6|83311.6|83899.6|83311.6|1
1622405770000|2021-05-30 20:16:10|83809|83221|83809|83221|83809|83221|83809|83221|1
1622405780000|2021-05-30 20:16:20|83805.6|83217.6|83805.6|83217.6|83805.6|83217.6|83805.6|83217.6|1
1622405790000|2021-05-30 20:16:30|83689|83101|83689|83101|83689|83101|83689|83101|1
1622405810000|2021-05-30 20:16:50|83899.5|83311.5|83899.5|83311.5|83899.5|83311.5|83899.5|83311.5|1
1622405820000|2021-05-30 20:17:00|83689|83101|83689|83101|83689|83101|83689|83101|1
1622405860000|2021-05-30 20:17:40|83880.6|83292.6|83793.6|83205.6|83880.6|83292.6|83793.6|83205.6|2
1622405880000|2021-05-30 20:18:00|83707.5|83119.5|83707.5|83119.5|83707.5|83119.5|83707.5|83119.5|1
1622405970000|2021-05-30 20:19:30|83689|83101|83689|83101|83689|83101|83689|83101|1
1622406280000|2021-05-30 20:24:40|83805.6|83217.6|83805.6|83217.6|83805.6|83217.6|83805.6|83217.6|1
1622406350000|2021-05-30 20:25:50|83689|83101|83689|83101|83689|83101|83689|83101|1
1622406470000|2021-05-30 20:27:50|83805.6|83217.6|83805.6|83217.6|83805.6|83217.6|83805.6|83217.6|1
1622406730000|2021-05-30 20:32:10|83689|83101|83689|83101|83689|83101|83689|83101|1
1622406910000|2021-05-30 20:35:10|83805.6|83217.6|83805.6|83217.6|83805.6|83217.6|83805.6|83217.6|1
1622407890000|2021-05-30 20:51:30|83689|83101|83689|83101|83689|83101|83689|83101|1
1622407900000|2021-05-30 20:51:40|83812.4|83224.4|83812.4|83224.4|83812.4|83224.4|83812.4|83224.4|1
1622407910000|2021-05-30 20:51:50|83824.7|83236.7|83551.3|83481.3|83824.7|83481.3|83551.3|83101|4
1622407920000|2021-05-30 20:52:00|83551.8|83481.8|83551.8|83481.8|83551.8|83481.8|83551.8|83481.8|1
1622407930000|2021-05-30 20:52:10|83689|83101|83689|83101|83689|83101|83689|83101|1
1622408030000|2021-05-30 20:53:50|83773.5|83194.9|83668.8|83080.8|83773.5|83271.7|83668.8|83080.8|4
1622408040000|2021-05-30 20:54:00|83534.6|83464.6|83534.6|83464.6|83534.6|83464.6|83534.6|83464.6|1
1622408060000|2021-05-30 20:54:20|83668.8|83080.8|83668.8|83080.8|83668.8|83080.8|83668.8|83080.8|1
1622408070000|2021-05-30 20:54:30|83774.7|83186.7|83527.4|83457.4|83774.7|83457.4|83527.4|83186.7|2
1622408080000|2021-05-30 20:54:40|83527.6|83457.6|83513.8|83443.8|83527.6|83457.6|83513.8|83443.8|2
1622408100000|2021-05-30 20:55:00|83668.8|83080.8|83520.9|83450.9|83668.8|83474.9|83520.9|83080.8|5
1622408110000|2021-05-30 20:55:10|83544.9|83474.9|83764.3|83176.5|83769.1|83474.9|83510.6|83176.5|8
1622408130000|2021-05-30 20:55:30|83764.1|83178|83650.7|83062.7|83764.1|83178|83650.7|83062.7|2
1622408160000|2021-05-30 20:56:00|83645.2|83057.2|83645.2|83057.2|83645.2|83057.2|83645.2|83057.2|1
1622408220000|2021-05-30 20:57:00|83719.9|83161.3|83684.8|83120.6|83719.9|83161.3|83684.8|83120.6|2
1622408230000|2021-05-30 20:57:10|83509.3|83439.3|83510.4|83440.4|83510.4|83440.4|83509.3|83439.3|2
1622408240000|2021-05-30 20:57:20|83645.2|83057.2|83645.2|83057.2|83645.2|83057.2|83645.2|83057.2|1
1622408400000|2021-05-30 21:00:00|83756.5|83188.3|83520|83450|83756.5|83450|83520|83188.3|4
1622408410000|2021-05-30 21:00:10|83654|83129.4|83748|83265.1|83748|83265.1|83654|83129.4|3
1622408420000|2021-05-30 21:00:20|83659.2|83144.5|83667.7|83175.3|83709.6|83250.6|83659.2|83144.5|3
1622408430000|2021-05-30 21:00:30|83713.4|83254.4|83669.2|83176.7|83713.4|83254.4|83669.2|83176.7|2
1622408440000|2021-05-30 21:00:40|83662.2|83130.1|83662.2|83130.1|83662.2|83130.1|83662.2|83130.1|1
1622408460000|2021-05-30 21:01:00|83519.1|83449.1|83657.3|83293|83657.3|83449.1|83510|83293|3
1622408470000|2021-05-30 21:01:10|83663.5|83156.8|83754.2|83270.5|83754.2|83270.5|83663.5|83156.8|2
1622408480000|2021-05-30 21:01:20|83665.4|83169.4|83663.5|83156.8|83665.4|83169.4|83663.5|83156.8|2
1622408530000|2021-05-30 21:02:10|83543.2|83473.2|83543.2|83473.2|83543.2|83473.2|83543.2|83473.2|1
1622408540000|2021-05-30 21:02:20|83540.7|83470.7|83540.7|83470.7|83540.7|83470.7|83540.7|83470.7|1
1622408550000|2021-05-30 21:02:30|83757.2|83271|83544|83474|83757.2|83474|83544|83179.6|3
1622408560000|2021-05-30 21:02:40|83544.4|83474.4|83544.5|83474.5|83544.5|83474.5|83544.4|83474.4|2
1622408570000|2021-05-30 21:02:50|83551.1|83481.1|83552.7|83482.7|83560.9|83490.9|83551.1|83481.1|3
1622408600000|2021-05-30 21:03:20|83552.6|83482.6|83552.6|83482.6|83552.6|83482.6|83552.6|83482.6|1
1622408610000|2021-05-30 21:03:30|83552.5|83482.5|83552.4|83482.4|83552.5|83482.5|83552.4|83482.4|2
1622408620000|2021-05-30 21:03:40|83552.3|83482.3|83552.3|83482.3|83552.3|83482.3|83552.3|83482.3|1
1622408630000|2021-05-30 21:03:50|83552.4|83482.4|83553.4|83483.4|83553.4|83483.4|83552.4|83482.4|2
1622408640000|2021-05-30 21:04:00|83756|83296|83755|83295|83756|83296|83755|83295|2
1622408650000|2021-05-30 21:04:10|83550.7|83480.7|83552.4|83482.4|83552.4|83482.4|83550.7|83480.7|2
1622408680000|2021-05-30 21:04:40|83755|83295|83552.2|83482.2|83755|83482.2|83552.2|83295|2
1622408700000|2021-05-30 21:05:00|83756|83296|83553.5|83483.5|83756|83489.6|83551.6|83293|14
1622408710000|2021-05-30 21:05:10|83553.4|83483.4|83551.9|83481.9|83761|83483.4|83551.5|83303|4
1622408720000|2021-05-30 21:05:20|83761|83303|83550.9|83480.9|83762|83483.1|83550.9|83303|8
1622408730000|2021-05-30 21:05:30|83552.8|83482.8|83552.6|83482.6|83552.8|83482.8|83552.6|83482.6|2
1622408740000|2021-05-30 21:05:40|83761|83301|83761|83302|83761|83302|83761|83301|2
1622408750000|2021-05-30 21:05:50|83555.2|83485.2|83585|83515|83815.7|83516.7|83555.2|83277.3|10
1622408760000|2021-05-30 21:06:00|83588.9|83518.9|83588.9|83518.9|83588.9|83518.9|83588.9|83518.9|1
1622408770000|2021-05-30 21:06:10|83599.2|83529.2|83588.9|83518.9|83599.2|83529.2|83588.9|83518.9|2
1622408780000|2021-05-30 21:06:20|83593.7|83523.7|83588.9|83518.9|83593.7|83523.7|83588.9|83518.9|2
1622408790000|2021-05-30 21:06:30|83588.8|83518.8|83588.8|83518.8|83588.8|83518.8|83588.8|83518.8|1
1622408810000|2021-05-30 21:06:50|83593.5|83523.5|83594.2|83524.2|83594.2|83524.2|83593.5|83523.5|2
1622408820000|2021-05-30 21:07:00|83594.4|83524.4|83586.8|83516.8|83595|83525|83586.8|83516.8|3
1622408830000|2021-05-30 21:07:10|83587.5|83517.5|83595.7|83525.7|83595.7|83525.7|83587.5|83517.5|3
1622408840000|2021-05-30 21:07:20|83595.5|83525.5|83595.5|83525.5|83595.5|83525.5|83595.5|83525.5|1
1622408850000|2021-05-30 21:07:30|83591.4|83521.4|83596.2|83526.2|83596.2|83526.2|83589.4|83519.4|3
1622408860000|2021-05-30 21:07:40|83590|83520|83589.4|83519.4|83590|83520|83582.9|83512.9|5
1622408870000|2021-05-30 21:07:50|83589.3|83519.3|83589.3|83519.3|83589.3|83519.3|83589.3|83519.3|1
1622408880000|2021-05-30 21:08:00|83589.4|83519.4|83593.3|83523.3|83593.3|83523.3|83589.4|83519.4|2
1622408890000|2021-05-30 21:08:10|83593.2|83523.2|83558|83488|83741.7|83523.2|83558|83296.9|3
1622408900000|2021-05-30 21:08:20|83743.5|83274.9|83743.5|83274.9|83743.5|83274.9|83743.5|83274.9|1
1622408920000|2021-05-30 21:08:40|83564.5|83494.5|83556.3|83486.3|83564.5|83494.5|83556.3|83486.3|2
1622408940000|2021-05-30 21:09:00|83554.4|83484.4|83554.4|83484.4|83554.4|83484.4|83554.4|83484.4|1
1622408950000|2021-05-30 21:09:10|83548.2|83478.2|83548.2|83478.2|83548.2|83478.2|83548.2|83478.2|1
1622408960000|2021-05-30 21:09:20|83542.8|83472.8|83550.1|83480.1|83550.1|83480.1|83540.7|83470.7|7
1622408980000|2021-05-30 21:09:40|83550.2|83480.2|83549.9|83479.9|83563.7|83493.7|83549.9|83479.9|5
1622408990000|2021-05-30 21:09:50|83549.4|83479.4|83550|83480|83550|83480|83548.1|83478.1|4
1622409000000|2021-05-30 21:10:00|83549.1|83479.1|83556.5|83486.5|83556.5|83486.5|83548.9|83478.9|3
1622409010000|2021-05-30 21:10:10|83557.4|83487.4|83548.9|83478.9|83558.1|83488.1|83548.9|83478.9|4
1622409060000|2021-05-30 21:11:00|83549.3|83479.3|83549.3|83479.3|83549.3|83479.3|83549.3|83479.3|1
1622409080000|2021-05-30 21:11:20|83550.2|83480.2|83550.2|83480.2|83550.2|83480.2|83550.2|83480.2|1
1622409090000|2021-05-30 21:11:30|83816|83228|83816.3|83228.3|83816.3|83228.3|83816|83228|2
1622409100000|2021-05-30 21:11:40|83816|83228|83816.3|83228.3|83816.3|83228.3|83816|83228|2
1622409120000|2021-05-30 21:12:00|83549.7|83479.7|83549.7|83479.7|83549.7|83479.7|83549.7|83479.7|1
1622409130000|2021-05-30 21:12:10|83549.9|83479.9|83549.2|83479.2|83550.5|83480.5|83549.2|83479.2|5
1622409140000|2021-05-30 21:12:20|83549.6|83479.6|83811.1|83223.1|83811.1|83479.9|83549.6|83223.1|3
1622409150000|2021-05-30 21:12:30|83810.8|83222.8|83801.1|83233.1|83811.1|83233.1|83801.1|83222.8|3
1622409160000|2021-05-30 21:12:40|83800.8|83232.8|83539.8|83489.8|83801.1|83489.8|83539.7|83232.8|4
1622409170000|2021-05-30 21:12:50|83540|83490|83801.1|83233.1|83801.1|83490|83540|83232.8|4
1622409180000|2021-05-30 21:13:00|83540.1|83490.1|83807.7|83239.7|83807.7|83496.9|83540.1|83239.5|6
1622409190000|2021-05-30 21:13:10|83807.2|83239.2|83548.4|83498.4|83807.8|83498.4|83548.4|83239.2|3
1622409200000|2021-05-30 21:13:20|83807.5|83239.5|83807.7|83239.7|83807.7|83239.7|83807.5|83239.5|2
1622409210000|2021-05-30 21:13:30|83807.4|83239.4|83807.8|83239.8|83807.8|83239.8|83807.4|83239.4|4
1622409220000|2021-05-30 21:13:40|83807.5|83239.5|83807.7|83239.7|83807.8|83239.8|83807.5|83239.5|4
1622409230000|2021-05-30 21:13:50|83807.4|83239.4|83807.7|83239.7|83807.7|83239.7|83807.4|83239.4|2
1622409240000|2021-05-30 21:14:00|83547.8|83497.8|83807.8|83239.8|83807.8|83497.8|83547.5|83239.8|5
1622409300000|2021-05-30 21:15:00|83548|83498|83546.8|83496.8|83548.4|83498.4|83544.8|83494.8|10
1622409310000|2021-05-30 21:15:10|83547.1|83497.1|83547.1|83497.1|83547.1|83497.1|83547.1|83497.1|1
1622409320000|2021-05-30 21:15:20|83546.9|83496.9|83547.1|83497.1|83547.1|83497.1|83546.9|83496.9|2
1622409330000|2021-05-30 21:15:30|83547.2|83497.2|83547.2|83497.2|83547.2|83497.2|83547.2|83497.2|1
1622409340000|2021-05-30 21:15:40|83547.3|83497.3|83547.3|83497.3|83547.3|83497.3|83547.3|83497.3|1
1622409350000|2021-05-30 21:15:50|83807.7|83239.7|83807.7|83239.7|83807.7|83239.7|83807.4|83239.4|3
1622409360000|2021-05-30 21:16:00|83807.4|83239.4|83807.7|83239.7|83807.7|83239.7|83807.4|83239.4|2
1622409380000|2021-05-30 21:16:20|83807.4|83239.4|83807.7|83239.7|83807.7|83239.7|83807.4|83239.4|2
1622409390000|2021-05-30 21:16:30|83807.4|83239.4|83807.7|83239.7|83807.7|83239.7|83807.4|83239.4|2
1622409410000|2021-05-30 21:16:50|83807.4|83239.4|83807.7|83239.7|83807.7|83239.7|83807.4|83239.4|2
1622409420000|2021-05-30 21:17:00|83546.9|83496.9|83546.9|83496.9|83546.9|83496.9|83546.9|83496.9|1
1622409430000|2021-05-30 21:17:10|83547.1|83497.1|83547.1|83497.1|83547.1|83497.1|83547.1|83497.1|1
1622409440000|2021-05-30 21:17:20|83807.7|83239.7|83807.7|83239.7|83807.7|83239.7|83807.7|83239.7|1
1622409450000|2021-05-30 21:17:30|83807.4|83239.4|83807.7|83239.7|83807.7|83239.7|83807.4|83239.4|2
1622409460000|2021-05-30 21:17:40|83547.1|83497.1|83547.1|83497.1|83547.1|83497.1|83547.1|83497.1|1
1622409470000|2021-05-30 21:17:50|83546.9|83496.9|83546.6|83496.6|83546.9|83496.9|83546.6|83496.6|2
1622409480000|2021-05-30 21:18:00|83547.2|83497.2|83547.2|83497.2|83547.2|83497.2|83547.2|83497.2|1
1622409630000|2021-05-30 21:20:30|83547|83497|83547|83497|83547|83497|83547|83497|1
1622409690000|2021-05-30 21:21:30|83554.2|83504.2|83554.2|83504.2|83554.2|83504.2|83554.2|83504.2|1
1622409710000|2021-05-30 21:21:50|83737.7|83274.5|83556.3|83506.3|83737.7|83506.3|83556.3|83274.5|2
1622409720000|2021-05-30 21:22:00|83556.1|83506.1|83556.1|83506.1|83556.1|83506.1|83556.1|83506.1|1
1622409740000|2021-05-30 21:22:20|83553.3|83503.3|83553.3|83503.3|83553.3|83503.3|83553.3|83503.3|1
1622409780000|2021-05-30 21:23:00|83554|83504|83556.8|83506.8|83556.8|83506.8|83554|83504|2
1622409800000|2021-05-30 21:23:20|83556.4|83506.4|83556.3|83506.3|83556.4|83506.4|83556.3|83506.3|2
1622409810000|2021-05-30 21:23:30|83812|83244|83556.6|83506.6|83812|83506.6|83556.6|83244|2
1622409830000|2021-05-30 21:23:50|83556.3|83506.3|83556.3|83506.3|83556.3|83506.3|83556.3|83506.3|1
1622409840000|2021-05-30 21:24:00|83557.5|83507.5|83557.4|83507.4|83557.5|83507.5|83557.4|83507.4|2
1622409850000|2021-05-30 21:24:10|83559.1|83509.1|83559.1|83509.1|83559.1|83509.1|83559.1|83509.1|1
1622409860000|2021-05-30 21:24:20|83558.6|83508.6|83558.6|83508.6|83558.6|83508.6|83558.6|83508.6|1
1622409880000|2021-05-30 21:24:40|83558.7|83508.7|83558.6|83508.6|83558.7|83508.7|83558.6|83508.6|2
1622409890000|2021-05-30 21:24:50|83815.6|83247.6|83812|83244|83815.6|83247.6|83812|83244|2
1622409900000|2021-05-30 21:25:00|83557|83507|83556.9|83506.9|83557|83507|83556.9|83506.9|2
1622409910000|2021-05-30 21:25:10|83558.3|83508.3|83558.3|83508.3|83558.3|83508.3|83558.3|83508.3|1
1622409920000|2021-05-30 21:25:20|83557.2|83507.2|83556.6|83506.6|83557.2|83507.2|83556.6|83506.6|3
1622409930000|2021-05-30 21:25:30|83556.8|83506.8|83556.8|83506.8|83556.8|83506.8|83556.8|83506.8|1
1622409940000|2021-05-30 21:25:40|83556.4|83506.4|83556.4|83506.4|83556.4|83506.4|83556.4|83506.4|1
1622409960000|2021-05-30 21:26:00|83556.3|83506.3|83556.3|83506.3|83556.3|83506.3|83556.3|83506.3|1
1622410120000|2021-05-30 21:28:40|83812|83244|83812|83244|83812|83244|83812|83244|1
1622410140000|2021-05-30 21:29:00|83800.8|83232.8|83812|83244|83812|83244|83800.8|83232.8|2
1622410150000|2021-05-30 21:29:10|83711.8|83143.8|83746.9|83178.9|83746.9|83178.9|83711.8|83143.8|2
1622410160000|2021-05-30 21:29:20|83779.8|83211.8|83800.8|83232.8|83800.8|83232.8|83779.8|83211.8|2
1622410170000|2021-05-30 21:29:30|83812|83244|83746.9|83178.9|83812|83244|83746.9|83178.9|2
1622410180000|2021-05-30 21:29:40|83779.8|83211.8|83779.8|83211.8|83779.8|83211.8|83779.8|83211.8|1
1622410190000|2021-05-30 21:29:50|83800.8|83232.8|83552.3|83502.3|83804.5|83503.6|83550.4|83232.8|7
1622410200000|2021-05-30 21:30:00|83552.6|83502.6|83552.8|83502.8|83808.2|83504.4|83551.6|83240.2|12
1622410210000|2021-05-30 21:30:10|83813.7|83245.7|83813.1|83245.1|83813.7|83245.7|83813.1|83245.1|2
1622410220000|2021-05-30 21:30:20|83813.6|83245.6|83813|83245|83813.6|83245.6|83813|83245|2
1622410230000|2021-05-30 21:30:30|83813.6|83245.6|83813.1|83245.1|83813.6|83245.6|83813.1|83245.1|2
1622410240000|2021-05-30 21:30:40|83813.4|83245.4|83813.1|83245.1|83813.4|83245.4|83813.1|83245.1|2
1622410250000|2021-05-30 21:30:50|83813.6|83245.6|83834.8|83266.8|83840.9|83279.5|83813|83245|5
1622410260000|2021-05-30 21:31:00|83554.7|83504.7|83554.7|83504.7|83554.7|83504.7|83554.6|83504.6|3
1622410270000|2021-05-30 21:31:10|83554.2|83504.2|83813|83245|83813|83504.3|83554.2|83245|4
1622410280000|2021-05-30 21:31:20|83813.3|83245.3|83813|83245|83813.3|83245.3|83813|83245|2
1622410290000|2021-05-30 21:31:30|83813.3|83245.3|83813|83245|83813.3|83245.3|83813|83245|4
1622410300000|2021-05-30 21:31:40|83813.3|83245.3|83839.6|83279.8|83840.3|83280.2|83813|83245|6
1622410310000|2021-05-30 21:31:50|83554.1|83504.1|83550.1|83500.1|83554.6|83504.6|83546.7|83496.7|12
1622410320000|2021-05-30 21:32:00|83550|83500|83552.4|83502.4|83554.6|83504.6|83550|83500|5
1622410330000|2021-05-30 21:32:10|83552.7|83502.7|83552.4|83502.4|83554.3|83504.3|83552.4|83502.4|5
1622410340000|2021-05-30 21:32:20|83554.2|83504.2|83552.2|83502.2|83554.2|83504.2|83551.8|83501.8|5
1622410350000|2021-05-30 21:32:30|83552.1|83502.1|83553.4|83503.4|83553.4|83503.4|83551.5|83501.5|3
1622410360000|2021-05-30 21:32:40|83555|83505|83555.4|83505.4|83555.4|83505.4|83555|83505|2
1622410370000|2021-05-30 21:32:50|83555.1|83505.1|83554.9|83504.9|83555.1|83505.1|83554.9|83504.9|3
1622410380000|2021-05-30 21:33:00|83555|83505|83809.1|83241.1|83809.3|83505|83555|83241.1|3
1622410390000|2021-05-30 21:33:10|83552.4|83502.4|83549.9|83499.9|83552.4|83502.4|83549.9|83499.9|3
1622410400000|2021-05-30 21:33:20|83808|83240|83809|83241|83809|83241|83807.9|83239.9|4
1622410410000|2021-05-30 21:33:30|83809.6|83241.6|83555.5|83505.5|83836.6|83505.5|83552.2|83241.6|7
1622410420000|2021-05-30 21:33:40|83555.6|83505.6|83818.2|83250.2|83818.3|83505.8|83554.4|83228.8|10
1622410430000|2021-05-30 21:33:50|83556.5|83506.5|83555.3|83505.3|83559.9|83509.9|83555.3|83505.3|13
1622410440000|2021-05-30 21:34:00|83559.7|83509.7|83564.8|83514.8|83816.8|83514.8|83559.6|83248.8|19
1622410450000|2021-05-30 21:34:10|83564.7|83514.7|83543.3|83493.3|83564.7|83514.7|83541.4|83491.4|14
1622410460000|2021-05-30 21:34:20|83543|83493|83552.8|83502.8|83553.4|83503.4|83541.6|83491.6|7
1622410470000|2021-05-30 21:34:30|83805.7|83237.7|83542.9|83492.9|83810.2|83494.6|83542.9|83232.1|10
1622410480000|2021-05-30 21:34:40|83807.3|83239.3|83544|83494|83807.3|83494.3|83542.9|83236.6|5
1622410490000|2021-05-30 21:34:50|83803.9|83235.9|83784.8|83216.8|83805.7|83502.7|83548.9|83216.8|14
1622410500000|2021-05-30 21:35:00|83550.8|83500.8|83805.7|83237.7|83810|83500.8|83550.8|83237.7|5
1622410510000|2021-05-30 21:35:10|83805.9|83237.9|83548.9|83498.9|83805.9|83499.1|83548.7|83237.7|6
1622410520000|2021-05-30 21:35:20|83813|83245|83549.7|83499.7|83813.1|83503.9|83548|83226|12
1622410530000|2021-05-30 21:35:30|83549.6|83499.6|83551.9|83501.9|83552.2|83502.2|83547.3|83497.3|9
1622410540000|2021-05-30 21:35:40|83546.9|83496.9|83813.7|83245.7|83813.7|83499.6|83541.2|83245.7|10
1622410550000|2021-05-30 21:35:50|83814.4|83246.4|83813.7|83245.7|83814.4|83246.4|83813.7|83245.7|3
1622410560000|2021-05-30 21:36:00|83814.6|83246.6|83812.5|83246.9|83814.6|83246.9|83812.5|83245.7|6
1622410570000|2021-05-30 21:36:10|83812|83247.5|83547.1|83497.1|83812|83497.1|83546.8|83247.5|6
1622410580000|2021-05-30 21:36:20|83547.8|83497.8|83809|83252.5|83809|83497.8|83547.7|83249.3|5
1622410590000|2021-05-30 21:36:30|83524.1|83474.1|83749.2|83361.3|83749.2|83515.9|83523.6|83359.9|8
1622410600000|2021-05-30 21:36:40|83775|83324.9|83801.4|83255.3|83802.5|83324.9|83773.4|83253.1|6
1622410610000|2021-05-30 21:36:50|83800|83255.1|83798.2|83256.8|83800|83256.8|83798.2|83255.1|6
1622410620000|2021-05-30 21:37:00|83540.2|83490.2|83546.6|83496.6|83547.5|83497.5|83540.2|83490.2|5
1622410630000|2021-05-30 21:37:10|83546.4|83496.4|83796.2|83261.8|83796.2|83497.6|83546.3|83261.8|7
1622410640000|2021-05-30 21:37:20|83795.6|83262.5|83733.9|83378.2|83795.6|83378.2|83733.9|83262.5|7
1622410650000|2021-05-30 21:37:30|83546.7|83496.7|83548.2|83498.2|83548.8|83498.8|83546.5|83496.5|9
1622410660000|2021-05-30 21:37:40|83548.6|83498.6|83798.7|83273.4|83798.8|83499.8|83548.6|83271.8|6
1622410670000|2021-05-30 21:37:50|83548.7|83498.7|83547.7|83497.7|83549.5|83499.5|83547.2|83497.2|11
1622410680000|2021-05-30 21:38:00|83547.4|83497.4|83547.7|83497.7|83548.5|83498.5|83547.4|83497.4|4
1622410690000|2021-05-30 21:38:10|83793.4|83270.9|83835.6|83301.2|83850.9|83310.9|83790.5|83270.9|7
1622410700000|2021-05-30 21:38:20|83547.5|83497.5|83548.6|83498.6|83548.6|83498.6|83547.5|83497.5|6
1622410710000|2021-05-30 21:38:30|83549.6|83499.6|83788.8|83273.4|83793.6|83499.8|83548.9|83273.4|6
1622410720000|2021-05-30 21:38:40|83787.7|83274.5|83787.7|83274.5|83787.7|83274.5|83787.7|83274.5|2
1622410730000|2021-05-30 21:38:50|83789.7|83279|83548.6|83498.6|83789.7|83498.6|83547|83279|4
1622410740000|2021-05-30 21:39:00|83548.9|83498.9|83548.9|83498.9|83548.9|83498.9|83548.9|83498.9|1
1622410750000|2021-05-30 21:39:10|83549|83499|83553.5|83503.5|83561.8|83511.8|83549|83499|4
1622410760000|2021-05-30 21:39:20|83553.6|83503.6|83553.5|83503.5|83553.6|83503.6|83553.5|83503.5|2
1622410770000|2021-05-30 21:39:30|83811.5|83295.7|83791.5|83290.9|83811.5|83295.7|83791.5|83290|5
1622410780000|2021-05-30 21:39:40|83791.1|83291.6|83790.4|83292|83791.1|83292|83790.4|83291.6|4
1622410790000|2021-05-30 21:39:50|83781.7|83289.5|83770.9|83282.6|83781.7|83290.7|83770.9|83282.6|5
1622410800000|2021-05-30 21:40:00|83549.3|83499.3|83545.4|83495.4|83549.3|83499.3|83544.3|83494.3|6
1622410810000|2021-05-30 21:40:10|83543.1|83493.1|83546.4|83496.4|83546.4|83496.4|83543.1|83493.1|7
1622410820000|2021-05-30 21:40:20|83546.1|83496.1|83554.5|83504.5|83554.5|83504.5|83540.4|83490.4|7
1622410830000|2021-05-30 21:40:30|83554.6|83504.6|83551.5|83501.5|83554.6|83504.6|83548.5|83498.5|5
1622410840000|2021-05-30 21:40:40|83556.3|83506.3|83774.3|83287.5|83774.3|83506.3|83556.3|83287.5|5
1622410850000|2021-05-30 21:40:50|83548|83498|83548.2|83498.2|83548.2|83498.2|83548|83498|2
1622410860000|2021-05-30 21:41:00|83547.7|83497.7|83559.7|83509.7|83559.7|83509.7|83547.7|83497.7|3
1622410870000|2021-05-30 21:41:10|83713.9|83353|83560.2|83510.2|83775.5|83510.2|83556.6|83287.5|5
1622410880000|2021-05-30 21:41:20|83559.8|83509.8|83715.5|83351.8|83715.5|83509.8|83559.7|83351.8|3
1622410890000|2021-05-30 21:41:30|83775.3|83287.6|83546.7|83496.7|83775.3|83498.4|83545|83287.6|7
1622410900000|2021-05-30 21:41:40|83546.9|83496.9|83546.7|83496.7|83546.9|83496.9|83546.7|83496.7|2
1622410910000|2021-05-30 21:41:50|83546.9|83496.9|83790.7|83222.7|83810.4|83498|83546.9|83194.4|16
1622410920000|2021-05-30 21:42:00|83817.3|83249.3|83794.7|83258.9|83817.7|83263.9|83794.7|83249.3|6
1622410930000|2021-05-30 21:42:10|83829.7|83261.7|83546.9|83496.9|83829.7|83496.9|83546.9|83148.1|5
1622410940000|2021-05-30 21:42:20|83547.3|83497.3|83547.3|83497.3|83547.4|83497.4|83547.3|83497.3|3
1622410950000|2021-05-30 21:42:30|83548.6|83498.6|83779.7|83231.7|83803.3|83498.6|83546.5|83231.7|11
1622410960000|2021-05-30 21:42:40|83791.4|83253.6|83546|83496|83791.4|83496|83546|83253.6|3
1622410970000|2021-05-30 21:42:50|83546.4|83496.4|83546.3|83496.3|83546.4|83496.4|83546.3|83496.3|2
1622410980000|2021-05-30 21:43:00|83545.9|83495.9|83546.4|83496.4|83546.4|83496.4|83545.9|83495.9|3
1622410990000|2021-05-30 21:43:10|83546.3|83496.3|83548.4|83498.4|83548.4|83498.4|83545.9|83495.9|4
1622411000000|2021-05-30 21:43:20|83547|83497|83547.8|83497.8|83547.8|83497.8|83547|83497|2
1622411010000|2021-05-30 21:43:30|83553|83503|83766.3|83300.1|83766.9|83503|83553|83299.5|5
1622411030000|2021-05-30 21:43:50|83768|83302.5|83768|83302.5|83768|83302.5|83768|83302.5|2
1622411040000|2021-05-30 21:44:00|83558.6|83508.6|83560.4|83510.4|83560.6|83510.6|83558.6|83508.6|3
1622411050000|2021-05-30 21:44:10|83557.2|83507.2|83557.3|83507.3|83557.3|83507.3|83557.2|83507.2|2
1622411060000|2021-05-30 21:44:20|83707|83358|83549|83499|83707|83499|83546.7|83358|4
1622411070000|2021-05-30 21:44:30|83547.8|83497.8|83547.8|83497.8|83547.8|83497.8|83547.8|83497.8|1
1622411080000|2021-05-30 21:44:40|83550.1|83500.1|83550.1|83500.1|83550.1|83500.1|83550.1|83500.1|1
1622411090000|2021-05-30 21:44:50|83765.2|83301.5|83764.6|83302.1|83765.2|83302.1|83764.6|83301.5|3
1622411100000|2021-05-30 21:45:00|83766.8|83304.9|83765.6|83306|83766.8|83306|83765.6|83304.9|4
1622411110000|2021-05-30 21:45:10|83801.2|83249.3|83764.5|83249.4|83801.2|83257.6|83764.5|83238|5
1622411120000|2021-05-30 21:45:20|83763.9|83249.6|83762.7|83307.9|83795.4|83372.1|83656.5|83249.6|7
1622411130000|2021-05-30 21:45:30|83637.2|83409.7|83689.2|83367.6|83689.2|83409.7|83637.2|83367.6|5
1622411140000|2021-05-30 21:45:40|83678.8|83376|83688.6|83368.1|83703.8|83376|83678.8|83356.1|6
1622411150000|2021-05-30 21:45:50|83741.6|83305.8|83762.4|83282.3|83762.4|83305.8|83741.6|83244.5|6
1622411160000|2021-05-30 21:46:00|83761.8|83276.4|83761.2|83244.1|83761.8|83290.1|83761.2|83244.1|7
1622411170000|2021-05-30 21:46:10|83760.7|83239.4|83807.3|83256.2|83807.3|83280.9|83760.7|83239.4|7
1622411180000|2021-05-30 21:46:20|83789.9|83275|83793.3|83260.6|83807.2|83275|83789.6|83249|6
1622411190000|2021-05-30 21:46:30|83789|83267.2|83798.8|83252.3|83804.8|83267.2|83789|83241.8|8
1622411200000|2021-05-30 21:46:40|83804.9|83241.9|83757.8|83244.6|83804.9|83261.5|83757.8|83241.9|6
1622411210000|2021-05-30 21:46:50|83757.2|83239.9|83757.2|83221|83757.2|83316|83757.2|83221|5
1622411220000|2021-05-30 21:47:00|83616.4|83426.8|83687.1|83369.8|83695.1|83426.8|83616.4|83354.6|9
1622411230000|2021-05-30 21:47:10|83688.6|83366.4|83690.9|83355.4|83690.9|83366.4|83676.1|83352.9|8
1622411240000|2021-05-30 21:47:20|83681.4|83362.7|83748.1|83303.5|83748.1|83377.2|83675.4|83303.5|6
1622411250000|2021-05-30 21:47:30|83748.6|83303|83676.8|83284.4|83748.6|83360.3|83666.6|83284.4|6
1622411260000|2021-05-30 21:47:40|83684.8|83271|83679.5|83294.6|83710.3|83315.5|83679.5|83271|9
1622411270000|2021-05-30 21:47:50|83687.3|83284.4|83749.4|83241.2|83749.4|83289.4|83687.3|83241.2|5
1622411280000|2021-05-30 21:48:00|83635.4|83408.9|83696.6|83351.4|83696.6|83408.9|83635.4|83351.4|7
1622411290000|2021-05-30 21:48:10|83673.7|83304|83686.3|83348.4|83696.9|83348.4|83673.7|83303.3|6
1622411300000|2021-05-30 21:48:20|83702.3|83342.7|83750.8|83300.5|83750.8|83342.7|83702.3|83300.5|4
1622411320000|2021-05-30 21:48:40|83753.7|83302.9|83753.7|83302.9|83753.7|83302.9|83753.7|83302.9|2
1622411330000|2021-05-30 21:48:50|83750.1|83299.2|83750.1|83299.2|83750.1|83299.2|83750.1|83299.2|2
1622411360000|2021-05-30 21:49:20|83749.7|83298.4|83749.7|83298.4|83749.7|83298.4|83749.7|83298.4|2
1622411380000|2021-05-30 21:49:40|83673.5|83367|83683.9|83360.1|83683.9|83367|83673.5|83360.1|2
1622411390000|2021-05-30 21:49:50|83750|83297.7|83749.8|83297.8|83750|83297.8|83749.7|83297.7|4
1622411400000|2021-05-30 21:50:00|83749.9|83297.6|83749.9|83297.6|83749.9|83297.6|83749.9|83297.6|2
1622411410000|2021-05-30 21:50:10|83803.8|83240.8|83747.4|83289.4|83805.3|83289.4|83747.4|83239.8|9
1622411420000|2021-05-30 21:50:20|83760.7|83276.3|83814.3|83401|83815|83401|83760.7|83234.3|10
1622411430000|2021-05-30 21:50:30|83812.8|83294.5|83803.9|83294.5|83814.3|83294.5|83788.1|83294.5|12
1622411440000|2021-05-30 21:50:40|83788.4|83294|83783.2|83292.8|83788.6|83294|83782.6|83292.8|4
1622411450000|2021-05-30 21:50:50|83811.6|83299.8|83798.9|83292.3|83811.6|83299.8|83798.9|83292.3|9
1622411460000|2021-05-30 21:51:00|83800|83291.7|83807.6|83291.1|83807.6|83291.7|83784.8|83291.1|12
1622411470000|2021-05-30 21:51:10|83795.4|83290.5|83805.4|83290.5|83806.4|83290.5|83795.4|83290.5|8
1622411480000|2021-05-30 21:51:20|83800.7|83289.9|83802.6|83239.6|83810.9|83289.9|83799.1|83239.6|7
1622411490000|2021-05-30 21:51:30|83799.1|83243.8|83798.4|83235.4|83799.7|83244.5|83793.7|83233.7|8
1622411500000|2021-05-30 21:51:40|83779.1|83269.1|83771.2|83251.1|83797.3|83272.4|83768.5|83251.1|11
1622411510000|2021-05-30 21:51:50|83765.9|83258.4|83756.9|83233.3|83770.4|83258.4|83756.9|83233.3|6
1622411520000|2021-05-30 21:52:00|83756.4|83246.5|83765.7|83266.9|83779|83266.9|83756.4|83233.4|9
1622411530000|2021-05-30 21:52:10|83768.3|83267|83756.5|83231.4|83770.2|83267|83756.5|83231.4|8
1622411540000|2021-05-30 21:52:20|83756|83248|83756|83240.5|83756|83248|83756|83235.1|6
1622411550000|2021-05-30 21:52:30|83772.6|83252.7|83784|83258.1|83784|83272|83769.8|83219|12
1622411560000|2021-05-30 21:52:40|83765.1|83272.8|83767.8|83269.7|83778.9|83276.4|83765.1|83242.5|6
1622411570000|2021-05-30 21:52:50|83769.8|83245.1|83616.3|83348|83776.9|83426.7|83616.3|83245.1|9
1622411580000|2021-05-30 21:53:00|83616.4|83388.9|83720.9|83339.2|83739.7|83388.9|83616.4|83329.8|9
1622411590000|2021-05-30 21:53:10|83714|83347.4|83771.5|83303.5|83774|83347.4|83714|83300.3|5
1622411600000|2021-05-30 21:53:20|83767.3|83300|83774.3|83305.2|83774.3|83305.2|83767.3|83300|5
1622411610000|2021-05-30 21:53:30|83759.7|83251.2|83809.5|83246.5|83809.5|83254.2|83756.8|83231.7|9
1622411620000|2021-05-30 21:53:40|83806.9|83243.9|83798.9|83249.9|83806.9|83269.1|83782.1|83243.9|6
1622411630000|2021-05-30 21:53:50|83792.9|83257.3|83795.8|83256.4|83802.6|83258.9|83792.7|83239.6|13
1622411640000|2021-05-30 21:54:00|83792.9|83258.9|83755.6|83290.4|83797.4|83290.4|83755.6|83249.9|10
1622411650000|2021-05-30 21:54:10|83778.8|83229.2|83764.7|83249.9|83778.8|83268.8|83764.7|83229.2|6
1622411660000|2021-05-30 21:54:20|83769.5|83243|83755.2|83246|83778.7|83303.8|83712|83223|9
1622411670000|2021-05-30 21:54:30|83754.6|83268.1|83773.2|83256.7|83788.1|83270.3|83754.6|83240.4|7
1622411680000|2021-05-30 21:54:40|83807.6|83244.6|83800.4|83249|83807.6|83249.5|83800.4|83244.6|7
1622411690000|2021-05-30 21:54:50|83650.2|83366.6|83718.2|83304.6|83718.2|83366.6|83650.2|83303.5|13
1622411700000|2021-05-30 21:55:00|83682.7|83336.9|83718.5|83315.6|83718.5|83336.9|83682.7|83304.2|11
1622411710000|2021-05-30 21:55:10|83705.3|83327|83711.9|83337.4|83712|83361.5|83671.1|83324.7|7
1622411720000|2021-05-30 21:55:20|83714.2|83333.4|83711.9|83337.5|83718.4|83343.1|83704.7|83328.3|10
1622411730000|2021-05-30 21:55:30|83718.3|83331|83744.4|83308.4|83746.5|83335.3|83714.7|83305.6|6
1622411740000|2021-05-30 21:55:40|83743.5|83309.7|83754.9|83265|83754.9|83313|83741|83253.3|9
1622411750000|2021-05-30 21:55:50|83755|83268.3|83754.7|83268.8|83755|83268.8|83754.7|83254.3|4
1622411760000|2021-05-30 21:56:00|83656.7|83386.3|83754.8|83276.3|83754.9|83386.3|83656.7|83265.8|8
1622411770000|2021-05-30 21:56:10|83754.6|83279.6|83754.8|83282.6|83754.8|83282.6|83754.6|83265.1|6
1622411780000|2021-05-30 21:56:20|83763.9|83289.4|83728.4|83322.4|83764.8|83335.1|83714.7|83286.4|4
1622411790000|2021-05-30 21:56:30|83730.5|83275.7|83779|83268.9|83785.2|83276.4|83730.5|83262.4|7
1622411800000|2021-05-30 21:56:40|83791.9|83253.1|83770.2|83254|83791.9|83254|83770.2|83248.5|5
1622411810000|2021-05-30 21:56:50|83753.9|83264.4|83760.1|83294.5|83760.1|83340.6|83688.6|83251.2|8
1622411820000|2021-05-30 21:57:00|83756.4|83319.6|83758.1|83316.8|83760.1|83320|83756.4|83271.9|10
1622411830000|2021-05-30 21:57:10|83759.5|83314.5|83710.4|83348.6|83759.5|83361.1|83690.4|83314.5|9
1622411840000|2021-05-30 21:57:20|83717.2|83342.9|83756.4|83319.3|83757.8|83342.9|83716.6|83315.5|8
1622411850000|2021-05-30 21:57:30|83757.8|83316.1|83756.1|83319.6|83757.8|83319.6|83756.1|83316.1|7
1622411860000|2021-05-30 21:57:40|83757.2|83316.4|83698.2|83360.1|83759.1|83360.1|83698.2|83316.4|7
1622411870000|2021-05-30 21:57:50|83710.8|83351.2|83755|83323|83759.8|83365.7|83681.8|83317.5|10
1622411880000|2021-05-30 21:58:00|83645|83406.9|83755.9|83320.2|83757.5|83406.9|83645|83315.7|9
1622411890000|2021-05-30 21:58:10|83757.1|83320.3|83756.6|83316.4|83757.1|83320.3|83756.6|83316.4|5
1622411900000|2021-05-30 21:58:20|83658.9|83396.6|83755.5|83321|83755.7|83396.6|83658.9|83319.8|10
1622411910000|2021-05-30 21:58:30|83755.3|83321.5|83755|83323|83756.2|83411.5|83637.1|83317.3|8
1622411920000|2021-05-30 21:58:40|83789.4|83277.9|83776.5|83291.6|83789.4|83294.7|83774.3|83277.9|5
1622411930000|2021-05-30 21:58:50|83769|83299.1|83770.6|83297.6|83783.2|83299.1|83769|83283.3|12
1622411940000|2021-05-30 21:59:00|83768.1|83301.6|83758.3|83308.9|83777.4|83346.9|83710.3|83290.5|16
1622411950000|2021-05-30 21:59:10|83719.1|83338.1|83716.3|83345.1|83764.3|83347.8|83714.1|83306.4|19
1622411960000|2021-05-30 21:59:20|83726.5|83335.5|83724.2|83337.5|83731.7|83364.5|83693.2|83331.2|9
1622411970000|2021-05-30 21:59:30|83731.9|83331|83675.5|83387|83733.5|83387|83675.5|83309.1|9
1622411980000|2021-05-30 21:59:40|83686.3|83377.3|83720.1|83340.8|83739.8|83377.3|83686.3|83324.3|8
1622411990000|2021-05-30 21:59:50|83761.3|83274.8|83745.5|83302.4|83761.3|83302.4|83744.5|83274.8|8
1622412000000|2021-05-30 22:00:00|83714|83334.6|83694.2|83305.3|83747.1|83397.1|83643.4|83294.6|58
1622412010000|2021-05-30 22:00:10|83696.2|83307.5|83688.7|83340.7|83716|83340.7|83682.2|83302|50
1622412020000|2021-05-30 22:00:20|83689.4|83341.4|83667.5|83329.7|83709.6|83353.9|83658.6|83318.4|63
1622412030000|2021-05-30 22:00:30|83667.7|83330.1|83717.3|83403.3|83721.7|83444.3|83636.8|83329.6|76
1622412040000|2021-05-30 22:00:40|83709.5|83408.8|83702.9|83417.8|83726.5|83449.6|83652.2|83395.8|53
1622412050000|2021-05-30 22:00:50|83703.4|83418.3|83714.4|83400.8|83717.3|83430|83673.2|83400.8|69
1622412060000|2021-05-30 22:01:00|83712.5|83403.2|83700.3|83419.9|83712.5|83456.9|83647|83403.2|70
1622412070000|2021-05-30 22:01:10|83681.1|83432.2|83682.7|83443.4|83698.8|83479.6|83631.6|83418.5|62
1622412080000|2021-05-30 22:01:20|83679.8|83441.9|83660.2|83445.2|83699.9|83467.8|83639.2|83418.5|67
1622412090000|2021-05-30 22:01:30|83660.6|83445.7|83698.3|83423.9|83714.2|83454.4|83649|83411.7|73
1622412100000|2021-05-30 22:01:40|83698.2|83423.8|83690.9|83415.1|83699.7|83429.9|83674.4|83414.3|66
1622412110000|2021-05-30 22:01:50|83697|83413.9|83690.9|83427.7|83700.3|83430.6|83683.4|83412|67
1622412120000|2021-05-30 22:02:00|83700.4|83419.8|83694|83430.6|83702.4|83463.4|83648.6|83413.7|71
1622412130000|2021-05-30 22:02:10|83685.6|83433.3|83677.1|83451.1|83692.9|83463.6|83645|83427.3|72
1622412140000|2021-05-30 22:02:20|83684.5|83448.5|83686.2|83427.3|83697.5|83460|83637.5|83422.7|72
1622412150000|2021-05-30 22:02:30|83688.6|83424.5|83685.8|83430|83697.5|83455|83654.3|83415.4|75
1622412160000|2021-05-30 22:02:40|83681.7|83432.8|83701.2|83423.8|83705.8|83443|83678.5|83421.6|74
1622412170000|2021-05-30 22:02:50|83701.5|83424.1|83632.5|83459.5|83701.5|83459.9|83632.5|83422.2|51
1622412180000|2021-05-30 22:03:00|83665.5|83431.8|83631.6|83442.3|83695.6|83459.3|83628.5|83404.3|24
1622412190000|2021-05-30 22:03:10|83628.3|83451.5|83639.6|83446|83647.5|83451.5|83613.5|83420.4|16
1622412200000|2021-05-30 22:03:20|83626|83444.3|83665.8|83435.4|83673.6|83444.4|83626|83425.1|19
1622412210000|2021-05-30 22:03:30|83657.4|83443.2|83678.3|83429.3|83686.1|83447.8|83652.8|83418.6|37
1622412220000|2021-05-30 22:03:40|83675.1|83431.8|83676|83437.7|83683.6|83438.1|83672.2|83423.3|38
1622412230000|2021-05-30 22:03:50|83668.3|83443.8|83674.5|83447.7|83677|83458.2|83640|83441.4|45
1622412240000|2021-05-30 22:04:00|83671.8|83447.8|83643.6|83468|83687|83474.8|83634|83440.3|67
1622412250000|2021-05-30 22:04:10|83640.6|83468.5|83670.4|83457.1|83690.8|83471.2|83627.8|83406.1|54
1622412260000|2021-05-30 22:04:20|83674.4|83453.1|83687.6|83438|83688.3|83460.5|83648.8|83393.7|53
1622412270000|2021-05-30 22:04:30|83676.7|83449.5|83671.8|83441.9|83682.7|83457.1|83663.8|83441.9|34
1622412280000|2021-05-30 22:04:40|83671.5|83442|83661.8|83462.4|83679.8|83462.4|83661.8|83439.2|28
1622412290000|2021-05-30 22:04:50|83661.9|83462.6|83679.6|83448.6|83688.7|83463.7|83660.5|83436.5|54
1622412300000|2021-05-30 22:05:00|83679.5|83451|83669|83434|83695.7|83458.6|83623.6|83392.1|54
1622412310000|2021-05-30 22:05:10|83665.4|83432.9|83660|83454.6|83668.1|83460.6|83648|83432.9|29
1622412320000|2021-05-30 22:05:20|83651.6|83460.8|83656.5|83449.4|83672.9|83460.8|83650.3|83440|26
1622412330000|2021-05-30 22:05:30|83656.2|83449|83632.3|83467.8|83663.2|83533.2|83582.4|83448.8|22
1622412340000|2021-05-30 22:05:40|83631.2|83469.3|83634.9|83471.1|83655.4|83472.4|83627.1|83458.7|40
1622412350000|2021-05-30 22:05:50|83634.7|83463.2|83643.1|83453.3|83665.1|83473.7|83629.7|83408.3|45
1622412360000|2021-05-30 22:06:00|83638.7|83442|83657.4|83463.6|83672.6|83485.2|83616.5|83442|64
1622412370000|2021-05-30 22:06:10|83661.6|83461.2|83673.5|83476.3|83677.3|83476.4|83660.5|83447.8|62
1622412380000|2021-05-30 22:06:20|83677.5|83477.8|83683.6|83449.3|83683.6|83481.6|83648.9|83405.9|55
1622412390000|2021-05-30 22:06:30|83666.1|83463.3|83664|83449.8|83671.7|83476.3|83648.1|83446.1|27
1622412400000|2021-05-30 22:06:40|83662.9|83453.4|83658.7|83447.2|83667.1|83456.4|83656.7|83446.5|55
1622412410000|2021-05-30 22:06:50|83658.5|83447.1|83655.6|83466.1|83667.3|83479.4|83629|83445.7|40
1622412420000|2021-05-30 22:07:00|83650.5|83470.6|83644.2|83471.7|83656.7|83479.4|83627|83464.5|29
1622412430000|2021-05-30 22:07:10|83638.6|83476.5|83677.6|83446.3|83677.6|83476.5|83633.9|83432.5|40
1622412440000|2021-05-30 22:07:20|83674.5|83441.2|83665.1|83456.6|83675.3|83476.1|83657.7|83441.2|32
1622412450000|2021-05-30 22:07:30|83664.8|83459.3|83668.8|83460.5|83672.3|83480.1|83663.6|83459.3|35
1622412460000|2021-05-30 22:07:40|83668.7|83460.3|83666.6|83494.8|83673|83514.3|83647|83460.3|36
1622412470000|2021-05-30 22:07:50|83662.1|83499.4|83663.7|83502.7|83669.8|83507.6|83655.9|83496.9|25
1622412480000|2021-05-30 22:08:00|83667.3|83500.3|83666.8|83495.4|83668.3|83512.7|83647.1|83493.4|27
1622412490000|2021-05-30 22:08:10|83665.8|83499.1|83670.7|83490.9|83678.6|83501.4|83651.9|83462.1|52
1622412500000|2021-05-30 22:08:20|83676.5|83490.2|83664.8|83452.3|83680.5|83493.2|83655.8|83451.9|47
1622412510000|2021-05-30 22:08:30|83665.4|83450.8|83653|83467.4|83677|83477.7|83651.1|83428.1|71
1622412520000|2021-05-30 22:08:40|83660.7|83460.8|83664.2|83474.7|83677|83486.1|83648.4|83435.3|24
1622412530000|2021-05-30 22:08:50|83664.4|83475|83667.7|83470.3|83691.4|83475.1|83664.4|83456|22
1622412540000|2021-05-30 22:09:00|83665.2|83472.7|83661.7|83479.8|83668.7|83485.7|83654.4|83450.6|26
1622412550000|2021-05-30 22:09:10|83654.7|83486|83659.8|83479.1|83666.1|83486.2|83654.7|83472.2|41
1622412560000|2021-05-30 22:09:20|83660.3|83479.2|83651.3|83482.2|83660.3|83496.6|83639.4|83479.2|24
1622412570000|2021-05-30 22:09:30|83655.9|83478.4|83673.1|83471.3|83678.9|83484.9|83648|83461.5|39
1622412580000|2021-05-30 22:09:40|83678.1|83465.7|83659.1|83469.9|83678.1|83469.9|83658.7|83451.2|21
1622412590000|2021-05-30 22:09:50|83664.8|83460.9|83669.5|83469.2|83672.3|83469.2|83664.8|83457.6|25
1622412600000|2021-05-30 22:10:00|83665.2|83474.6|83663|83481.4|83670.2|83488.4|83655.6|83474.5|23
1622412610000|2021-05-30 22:10:10|83660.2|83484.5|83663.7|83481.1|83663.7|83491.7|83651.9|83481.1|15
1622412620000|2021-05-30 22:10:20|83655.5|83488.6|83666.3|83472|83668.1|83498.5|83643.7|83471.1|27
1622412630000|2021-05-30 22:10:30|83666.4|83472.2|83673.6|83459|83674.6|83482|83660.2|83459|25
1622412640000|2021-05-30 22:10:40|83661.8|83470|83664.4|83468.3|83670.3|83476.7|83655.7|83464.8|34
1622412650000|2021-05-30 22:10:50|83664.8|83468.7|83658.2|83470.1|83664.8|83472.1|83656.5|83464.2|25
1622412660000|2021-05-30 22:11:00|83650.2|83478.2|83647.5|83482.3|83651.7|83482.3|83645.6|83476.5|13
1622412670000|2021-05-30 22:11:10|83642.1|83487.3|83639.3|83488.8|83645.7|83489.3|83639.1|83480.2|11
1622412680000|2021-05-30 22:11:20|83638.7|83485.6|83662.9|83459.4|83663.3|83485.6|83633.9|83459.4|15
1622412690000|2021-05-30 22:11:30|83658.5|83463.3|83657|83449.3|83667.1|83463.4|83644.5|83441.7|19
1622412700000|2021-05-30 22:11:40|83644|83461.3|83657.6|83455.6|83657.6|83461.3|83643.2|83452.8|7
1622412710000|2021-05-30 22:11:50|83653|83458.6|83645.7|83471.3|83655.9|83475.6|83642.6|83445.1|16
1622412720000|2021-05-30 22:12:00|83640.3|83471.2|83646.2|83471.1|83646.2|83485.3|83631.7|83470.8|9
1622412730000|2021-05-30 22:12:10|83635.9|83480.6|83645.8|83453.9|83646.6|83490.8|83629.6|83453.9|9
1622412740000|2021-05-30 22:12:20|83653.3|83447.9|83634|83482.6|83653.7|83482.6|83633.7|83447.9|8
1622412750000|2021-05-30 22:12:30|83636.9|83479.6|83634.5|83464.7|83638.5|83479.6|83626.7|83438|9
1622412760000|2021-05-30 22:12:40|83642.3|83451.6|83578|83528|83642.3|83528|83577.6|83451.6|3
1622412770000|2021-05-30 22:12:50|83629.5|83479.8|83578.4|83528.4|83651|83528.5|83578.4|83452.5|6
1622412780000|2021-05-30 22:13:00|83579|83529|83572.2|83522.2|83579|83529|83572.2|83522.2|6
1622412790000|2021-05-30 22:13:10|83575.3|83525.3|83638.9|83453.5|83638.9|83527.6|83574.6|83449|7
1622412800000|2021-05-30 22:13:20|83621.2|83475.7|83639.7|83462.3|83639.7|83475.7|83621.2|83462.3|4
1622412810000|2021-05-30 22:13:30|83643.7|83451.8|83645.2|83470.9|83645.2|83470.9|83643.7|83451.8|2
1622412820000|2021-05-30 22:13:40|83629.7|83486.7|83573.1|83523.1|83632.9|83523.1|83567.5|83441|4
1622412830000|2021-05-30 22:13:50|83567.7|83517.7|83605|83448.2|83605|83517.7|83567.7|83448.2|2
1622412840000|2021-05-30 22:14:00|83571.7|83521.7|83640.6|83448.7|83654|83525.7|83571.7|83447.9|7
1622412850000|2021-05-30 22:14:10|83640.5|83448.5|83640.5|83448.5|83640.5|83448.5|83640.5|83448.5|2
1622412860000|2021-05-30 22:14:20|83633.8|83422.4|83637.3|83457.5|83638.5|83459.4|83625.4|83422.4|5
1622412870000|2021-05-30 22:14:30|83629.1|83472.1|83640|83457.5|83640|83472.1|83629.1|83457.5|2
1622412880000|2021-05-30 22:14:40|83626|83470.7|83613.5|83485.7|83626|83485.7|83613.5|83470.7|2
1622412890000|2021-05-30 22:14:50|83620.3|83475.8|83626|83448.1|83633.8|83481.7|83620.3|83448.1|4
1622412900000|2021-05-30 22:15:00|83579.5|83529.5|83654.5|83459.9|83656.7|83529.5|83579.5|83459.8|27
1622412910000|2021-05-30 22:15:10|83657.3|83456.8|83641.5|83459.6|83658.9|83459.6|83641.5|83438.3|17
1622412920000|2021-05-30 22:15:20|83638.2|83462.4|83643.6|83460.5|83644.6|83463.3|83637.2|83454.9|13
1622412930000|2021-05-30 22:15:30|83650.2|83453.8|83646|83468.6|83650.2|83479.8|83634.2|83448.3|14
1622412940000|2021-05-30 22:15:40|83649|83465.4|83635.5|83479.2|83654|83479.2|83635.5|83461.8|4
1622412950000|2021-05-30 22:15:50|83639.1|83473.2|83642.5|83454.8|83645.3|83482|83631.9|83454.8|6
1622412960000|2021-05-30 22:16:00|83642.2|83456.6|83644.6|83452.4|83644.6|83456.6|83641|83449.7|4
1622412970000|2021-05-30 22:16:10|83664.2|83451.6|83660|83466.4|83664.2|83470.5|83651.2|83451.6|20
1622412980000|2021-05-30 22:16:20|83661.9|83465.3|83657.4|83479|83669.4|83479|83657.4|83453.2|23
1622412990000|2021-05-30 22:16:30|83642.7|83495.1|83648.1|83491.8|83664.1|83495.2|83642.5|83476.2|11
1622413000000|2021-05-30 22:16:40|83643.6|83496.5|83649.1|83481.4|83653.1|83496.5|83642.2|83481.4|17
1622413010000|2021-05-30 22:16:50|83659.9|83474.5|83665.8|83465.9|83668.5|83492|83640.9|83465.4|11
1622413020000|2021-05-30 22:17:00|83666.2|83465.8|83656.8|83461.7|83666.2|83475.9|83643.7|83441.7|20
1622413030000|2021-05-30 22:17:10|83658.8|83461.1|83656.3|83462.1|83658.8|83469.1|83650.6|83461.1|6
1622413040000|2021-05-30 22:17:20|83664|83452.4|83640.4|83491.5|83664|83491.5|83640.4|83452.4|15
1622413050000|2021-05-30 22:17:30|83640.6|83491.7|83642.4|83490.3|83651.7|83491.8|83640.6|83475.6|18
1622413060000|2021-05-30 22:17:40|83648.6|83482.5|83646.7|83462.7|83648.6|83495.8|83635.2|83462.7|7
1622413070000|2021-05-30 22:17:50|83640.9|83472.1|83634.2|83464.3|83646.6|83472.1|83628.4|83442.4|10
1622413080000|2021-05-30 22:18:00|83642.1|83462.9|83646.4|83454.7|83646.4|83462.9|83642.1|83454.7|2
1622413090000|2021-05-30 22:18:10|83633.8|83478.2|83653.6|83463.5|83663.7|83480.3|83629.1|83452.1|20
1622413100000|2021-05-30 22:18:20|83666.7|83471.7|83642.5|83491.2|83666.7|83491.5|83642.5|83471.7|12
1622413110000|2021-05-30 22:18:30|83636.2|83495.7|83638.3|83491.7|83659.6|83502.7|83628.6|83455.2|16
1622413120000|2021-05-30 22:18:40|83663.9|83469.8|83656.6|83477.8|83663.9|83483.4|83649.3|83467.9|10
1622413130000|2021-05-30 22:18:50|83663.1|83471.6|83664.4|83451.4|83664.4|83471.6|83636.9|83434.8|13
1622413140000|2021-05-30 22:19:00|83668.2|83450.9|83654.5|83464|83668.2|83464|83654.5|83450.9|17
1622413150000|2021-05-30 22:19:10|83656.5|83459.4|83640.2|83486.6|83656.5|83487|83640.2|83444.4|5
1622413160000|2021-05-30 22:19:20|83641.2|83487.4|83645.6|83482|83652.9|83487.4|83641.2|83475.1|14
1622413170000|2021-05-30 22:19:30|83647.5|83480.6|83652.3|83473.9|83664.4|83489|83638.1|83466.2|24
1622413180000|2021-05-30 22:19:40|83652.6|83474.2|83646.5|83479|83657.4|83483.6|83641.9|83468.5|12
1622413190000|2021-05-30 22:19:50|83663.3|83466.9|83657.6|83448.7|83663.3|83466.9|83643.8|83443.2|7
1622413200000|2021-05-30 22:20:00|83658.4|83451.5|83645.3|83480.1|83658.4|83480.1|83639.8|83451.5|15
1622413210000|2021-05-30 22:20:10|83645.5|83480.3|83624.1|83466.4|83657.8|83480.6|83620.1|83455|31
1622413220000|2021-05-30 22:20:20|83624.2|83466.5|83627.7|83457.8|83641.8|83468.3|83621.5|83448.6|22
1622413230000|2021-05-30 22:20:30|83627.9|83458|83618.5|83442|83637.4|83463.3|83612.7|83405.3|48
1622413240000|2021-05-30 22:20:40|83608.1|83455.7|83633.3|83435|83634.9|83455.7|83608.1|83428.1|43
1622413250000|2021-05-30 22:20:50|83633.5|83435.2|83628.9|83432|83633.5|83439.9|83624.4|83429.8|49
1622413260000|2021-05-30 22:21:00|83630.8|83431.7|83631.2|83437.3|83631.2|83455.4|83614.3|83431.6|31
1622413270000|2021-05-30 22:21:10|83619.6|83449.7|83611.9|83447.5|83625.2|83453.9|83604.1|83436.9|33
1622413280000|2021-05-30 22:21:20|83611.6|83447.1|83623.9|83428|83624.2|83448.5|83606.1|83423.4|29
1622413290000|2021-05-30 22:21:30|83621.2|83430.4|83623|83443.1|83638.8|83443.1|83621.2|83422.2|30
1622413300000|2021-05-30 22:21:40|83633.9|83434|83625.6|83438.3|83633.9|83440.9|83622.3|83424.5|45
1622413310000|2021-05-30 22:21:50|83624.5|83438.4|83617.3|83451.3|83629.5|83453.1|83614.3|83435.8|33
1622413320000|2021-05-30 22:22:00|83617.6|83451.6|83613.1|83458.3|83619.6|83459.8|83612.1|83449.4|20
1622413330000|2021-05-30 22:22:10|83616.5|83456.1|83614.6|83451.8|83628.6|83465.7|83607.4|83449.6|13
1622413340000|2021-05-30 22:22:20|83617.5|83451|83622.1|83430.8|83639.3|83470.9|83600.4|83429.4|36
1622413350000|2021-05-30 22:22:30|83627|83427.9|83612|83447.6|83627|83450.8|83605.8|83427.9|10
1622413360000|2021-05-30 22:22:40|83611.8|83447.5|83624.3|83443.2|83632.4|83447.5|83611.8|83415.9|26
1622413370000|2021-05-30 22:22:50|83624.2|83443.1|83620.4|83459.7|83634.2|83459.7|83614.1|83437.1|22
1622413380000|2021-05-30 22:23:00|83624|83455.9|83615.5|83453|83627.3|83467.2|83605|83445.4|32
1622413390000|2021-05-30 22:23:10|83631.7|83441.5|83627.9|83442.8|83657.3|83458.2|83615.2|83421.6|24
1622413400000|2021-05-30 22:23:20|83635.3|83438.6|83622.1|83444.4|83635.3|83449.9|83620.2|83438.3|23
1622413410000|2021-05-30 22:23:30|83635.9|83427.9|83628.9|83443.7|83635.9|83452.5|83618.9|83427.9|22
1622413420000|2021-05-30 22:23:40|83626.3|83444.3|83608.1|83462.2|83631.1|83462.2|83608.1|83438.7|20
1622413430000|2021-05-30 22:23:50|83601.3|83470.9|83609.8|83453.2|83629.2|83470.9|83601.3|83442.1|19
1622413440000|2021-05-30 22:24:00|83610.5|83452|83613.6|83448.3|83618.4|83459.6|83602.4|83440.9|28
1622413450000|2021-05-30 22:24:10|83615.7|83439.2|83615.3|83435.6|83639|83459.9|83595.8|83411.7|25
1622413460000|2021-05-30 22:24:20|83599|83453.2|83620.5|83432.3|83622.3|83453.2|83599|83428.7|20
1622413470000|2021-05-30 22:24:30|83610.4|83442.9|83616.7|83431.3|83623.2|83443|83606.9|83431.3|24
1622413480000|2021-05-30 22:24:40|83610.4|83438.1|83615.8|83437.2|83620.5|83443.2|83607.5|83428.2|6
1622413490000|2021-05-30 22:24:50|83598.8|83454.7|83598.8|83454.2|83609.2|83457.4|83596.9|83441.3|17
1622413500000|2021-05-30 22:25:00|83615.7|83436.6|83626.3|83424.1|83627.9|83453.8|83598.7|83421.3|33
1622413510000|2021-05-30 22:25:10|83624.5|83424.9|83620.1|83434.8|83631.3|83436|83615.8|83408.7|26
1622413520000|2021-05-30 22:25:20|83624|83433.7|83619.2|83425.8|83626.7|83433.7|83617|83415.2|31
1622413530000|2021-05-30 22:25:30|83624.8|83415.2|83609.7|83443.7|83624.8|83455.7|83599.5|83410.3|12
1622413540000|2021-05-30 22:25:40|83609.8|83443.8|83607.2|83440.7|83616.4|83457.1|83600.1|83435.2|19
1622413550000|2021-05-30 22:25:50|83605.6|83443.1|83605.3|83447.2|83613.8|83447.2|83605.3|83436.4|12
1622413560000|2021-05-30 22:26:00|83602|83449.2|83624.1|83426.1|83631.1|83449.2|83602|83424.2|17
1622413570000|2021-05-30 22:26:10|83625.8|83424.5|83618.9|83434.1|83630|83441.6|83611|83420.9|13
1622413580000|2021-05-30 22:26:20|83631.7|83422|83614.7|83433.3|83631.7|83438.4|83610.1|83420.6|23
1622413590000|2021-05-30 22:26:30|83614.9|83433.5|83608.3|83449.5|83614.9|83452.5|83597.4|83432.5|25
1622413600000|2021-05-30 22:26:40|83614.3|83444.3|83609.6|83447.5|83616.9|83455.3|83601.3|83435.5|24
1622413610000|2021-05-30 22:26:50|83606.4|83450|83607.1|83455.5|83616.2|83458.7|83601.8|83443.4|16
1622413620000|2021-05-30 22:27:00|83618.1|83444.4|83613.7|83442.1|83626.2|83444.4|83612.2|83427.1|16
1622413630000|2021-05-30 22:27:10|83615.3|83439.3|83612.2|83442.9|83624|83445|83610.3|83432|31
1622413640000|2021-05-30 22:27:20|83613.1|83441.4|83611.4|83440.7|83615.8|83443.7|83605.3|83435.5|26
1622413650000|2021-05-30 22:27:30|83619.1|83437.5|83616.1|83442.3|83619.1|83452.9|83603.9|83437.5|15
1622413660000|2021-05-30 22:27:40|83617.8|83440.4|83611.9|83446.5|83618.6|83456.3|83605.5|83440.4|12
1622413670000|2021-05-30 22:27:50|83611.7|83446.4|83625.1|83430.2|83626.6|83450.4|83606.6|83427.7|18
1622413680000|2021-05-30 22:28:00|83625.2|83445|83616.5|83446.2|83625.2|83454|83609|83441.8|20
1622413690000|2021-05-30 22:28:10|83623.4|83439.2|83614.3|83442.3|83623.4|83452.5|83605.6|83439.2|17
1622413700000|2021-05-30 22:28:20|83615.9|83440.9|83601|83459.3|83621.3|83468.6|83594.7|83438.4|30
1622413710000|2021-05-30 22:28:30|83601.2|83459.4|83613.9|83452.5|83621.4|83464.9|83601.2|83443.4|14
1622413720000|2021-05-30 22:28:40|83620.1|83443.3|83621.9|83444.4|83621.9|83452.5|83613.7|83443.3|12
1622413730000|2021-05-30 22:28:50|83616.1|83450.1|83621.6|83445.6|83622.6|83455|83612.7|83443|9
1622413740000|2021-05-30 22:29:00|83621.7|83445.7|83618.2|83448.2|83626.3|83448.6|83611.7|83422.7|34
1622413750000|2021-05-30 22:29:10|83618.1|83448.1|83616.2|83451.4|83622.2|83459.7|83611.6|83431.6|33
1622413760000|2021-05-30 22:29:20|83615|83455|83614.5|83454.4|83622.5|83456.4|83612.8|83449.8|25
1622413770000|2021-05-30 22:29:30|83613.8|83453.8|83608.5|83450.5|83623.7|83463.3|83604.8|83444|19
1622413780000|2021-05-30 22:29:40|83612|83449.9|83617.8|83451.5|83627.4|83469.6|83600.7|83440.4|44
1622413790000|2021-05-30 22:29:50|83612.6|83463|83614.9|83451|83630.2|83463|83612.3|83438.6|21
1622413800000|2021-05-30 22:30:00|83612.9|83452.7|83619.5|83445.8|83632.6|83452.7|83612.9|83439.1|50
1622413810000|2021-05-30 22:30:10|83619.9|83446.1|83612.7|83464.6|83631.3|83464.6|83612.1|83440|25
1622413820000|2021-05-30 22:30:20|83606|83470|83613.8|83455.7|83623.7|83470|83606|83450.1|20
1622413830000|2021-05-30 22:30:30|83610.7|83458.3|83650.9|83446.7|83653|83461.3|83610.7|83425.2|18
1622413840000|2021-05-30 22:30:40|83641.6|83442.9|83637.8|83448.9|83653.2|83456.2|83626.1|83420|35
1622413850000|2021-05-30 22:30:50|83635.4|83451.3|83637.3|83451.1|83652.4|83453|83633.7|83436.2|27
1622413860000|2021-05-30 22:31:00|83637.6|83451.4|83569.9|83519.9|83652.6|83520.3|83569.9|83436.1|44
1622413870000|2021-05-30 22:31:10|83574.1|83524.1|83613.4|83484.3|83625.3|83526.4|83569.8|83475.6|57
1622413880000|2021-05-30 22:31:20|83613.7|83483.8|83618.2|83477.5|83620.5|83531.9|83572.9|83474.7|55
1622413890000|2021-05-30 22:31:30|83616.5|83478.9|83638|83462.4|83648.6|83527.6|83573.9|83442.3|44
1622413900000|2021-05-30 22:31:40|83637.9|83462.3|83640|83457.9|83650.2|83462.3|83633.6|83444.5|18
1622413910000|2021-05-30 22:31:50|83636.3|83456.9|83643.4|83455.5|83643.4|83466.3|83627.4|83455.3|9
1622413920000|2021-05-30 22:32:00|83636.9|83459.6|83632.6|83472.9|83641.8|83477.1|83625.3|83453.3|21
1622413930000|2021-05-30 22:32:10|83633.5|83472.2|83628|83474.9|83633.5|83526.9|83576.5|83472.2|13
1622413940000|2021-05-30 22:32:20|83617|83481.4|83643.4|83473.4|83643.4|83534.1|83573.8|83473.4|41
1622413950000|2021-05-30 22:32:30|83635.2|83475.3|83636.2|83473.1|83645.4|83482.8|83633.1|83458.1|39
1622413960000|2021-05-30 22:32:40|83634.4|83473.9|83631.5|83463.2|83637.8|83480.7|83627.8|83455.1|41
1622413970000|2021-05-30 22:32:50|83629.4|83464.7|83579.5|83529.5|83635.6|83531.7|83574.5|83460.4|48
1622413980000|2021-05-30 22:33:00|83578.6|83528.6|83627.9|83480.3|83628.3|83528.6|83577.7|83480.3|47
1622413990000|2021-05-30 22:33:10|83624.7|83486.5|83577.4|83527.4|83635.6|83530.5|83576|83470.5|32
1622414000000|2021-05-30 22:33:20|83630.5|83485.2|83633.3|83467.2|83637.1|83532.7|83578.4|83458.7|45
1622414010000|2021-05-30 22:33:30|83628.6|83471.6|83645.4|83466.3|83650.3|83475.5|83628.6|83456.2|36
1622414020000|2021-05-30 22:33:40|83640.1|83469.6|83635.1|83461.9|83648.5|83475.8|83629.8|83460.3|45
1622414030000|2021-05-30 22:33:50|83632.4|83459.9|83583.9|83533.9|83634.6|83533.9|83576.1|83459.9|44
1622414040000|2021-05-30 22:34:00|83584.2|83534.2|83634.3|83459.9|83650.6|83534.8|83572.9|83442.4|58
1622414050000|2021-05-30 22:34:10|83631.7|83463.7|83635.4|83460.2|83645|83476.2|83626.7|83450.1|43
1622414060000|2021-05-30 22:34:20|83628.1|83467.6|83651.9|83449.8|83651.9|83470.6|83624|83449.8|23
1622414070000|2021-05-30 22:34:30|83650.4|83456|83631|83463.2|83650.4|83467.6|83626.2|83456|19
1622414080000|2021-05-30 22:34:40|83616.8|83484.6|83577.6|83527.6|83616.8|83530.8|83572.7|83484.6|18
1622414090000|2021-05-30 22:34:50|83576.3|83526.3|83581.4|83531.4|83622.6|83532.5|83576.3|83480.5|55
1622414100000|2021-05-30 22:35:00|83578.1|83528.1|83639.8|83458.8|83648.6|83531.8|83578|83448.2|37
1622414110000|2021-05-30 22:35:10|83638.9|83459|83642.5|83454.2|83644.7|83471.1|83632.2|83452.8|33
1622414120000|2021-05-30 22:35:20|83643.5|83455.1|83646.2|83447.2|83648.1|83464.9|83634.3|83440.8|44
1622414130000|2021-05-30 22:35:30|83644.2|83450.5|83621.5|83482.8|83669.5|83531.4|83576.5|83447.5|53
1622414140000|2021-05-30 22:35:40|83619.5|83486.4|83621.8|83487.3|83633.2|83490.4|83619.5|83478.3|28
1622414150000|2021-05-30 22:35:50|83625.6|83484.2|83639.5|83476.5|83639.7|83530.9|83578.4|83470.6|44
1622414160000|2021-05-30 22:36:00|83640.4|83475.9|83636|83469.3|83642.1|83480.9|83628.9|83466.5|53
1622414170000|2021-05-30 22:36:10|83638.4|83465.6|83638|83465.1|83645.6|83475.6|83629.5|83457.1|46
1622414180000|2021-05-30 22:36:20|83637.2|83467.8|83618.3|83487.3|83641.7|83488.7|83614.9|83459.5|36
1622414190000|2021-05-30 22:36:30|83579.7|83489.2|83581.1|83531.1|83630.1|83534|83574.9|83488.1|48
1622414200000|2021-05-30 22:36:40|83582|83532|83580.5|83530.5|83624.4|83533.6|83574.9|83470.9|51
1622414210000|2021-05-30 22:36:50|83580|83530|83635|83468.9|83636|83531.7|83578.8|83466|41
1622414220000|2021-05-30 22:37:00|83637.8|83465.1|83639.5|83451|83642.3|83479.7|83631.3|83451|47
1622414230000|2021-05-30 22:37:10|83641.1|83451.6|83635.1|83462.7|83642.2|83468.7|83630.8|83451.6|43
1622414240000|2021-05-30 22:37:20|83634.3|83467.1|83580.9|83530.9|83640|83534.4|83576.3|83461.4|51
1622414250000|2021-05-30 22:37:30|83611.3|83484.3|83619.9|83490.5|83637.2|83534|83573.9|83484.3|34
1622414260000|2021-05-30 22:37:40|83621.2|83486.2|83626|83491.8|83632.4|83535.5|83579|83481.3|45
1622414270000|2021-05-30 22:37:50|83635.4|83482.7|83635.4|83464.9|83644.5|83482.7|83635.3|83464.7|33
1622414280000|2021-05-30 22:38:00|83640.9|83459.8|83645.7|83452|83645.8|83471.2|83633.8|83447.8|39
1622414290000|2021-05-30 22:38:10|83647.2|83453.4|83617.3|83483.9|83647.2|83535.6|83580.4|83453.4|36
1622414300000|2021-05-30 22:38:20|83617.9|83481.7|83621.2|83487.2|83624.5|83528.9|83570.7|83463.3|59
1622414310000|2021-05-30 22:38:30|83623.4|83486.3|83582.7|83532.7|83625.3|83536|83573.7|83475.1|54
1622414320000|2021-05-30 22:38:40|83585.1|83535.1|83634|83476.3|83639|83537.5|83579.4|83464.8|44
1622414330000|2021-05-30 22:38:50|83634.5|83476.8|83646.4|83465.7|83646.4|83483.1|83623.8|83456|27
1622414340000|2021-05-30 22:39:00|83646.1|83466|83633.2|83475.5|83649.3|83486.2|83627.7|83464.7|10
1622414350000|2021-05-30 22:39:10|83638.8|83470.5|83638.8|83463.2|83640.6|83476.7|83622.5|83458.6|13
1622414360000|2021-05-30 22:39:20|83633.8|83466.1|83617.9|83491.8|83633.8|83533.6|83579|83466.1|5
1622414370000|2021-05-30 22:39:30|83578.3|83528.3|83642.6|83464.5|83656.7|83534.3|83577.8|83451.4|44
1622414380000|2021-05-30 22:39:40|83638.2|83466.3|83635.4|83470.9|83647.3|83478.6|83631.3|83458.4|29
1622414390000|2021-05-30 22:39:50|83638.7|83469.2|83634.8|83474.4|83644.7|83478.2|83631.8|83467.2|13
1622414400000|2021-05-30 22:40:00|83635.4|83472.5|83622.8|83486.6|83645.4|83530.9|83579.8|83456.2|43
1622414410000|2021-05-30 22:40:10|83620.1|83492|83578.1|83528.1|83620.5|83531.2|83577.1|83489.3|41
1622414420000|2021-05-30 22:40:20|83578|83528|83625.9|83471.5|83629.7|83531.9|83575.7|83465.1|42
1622414430000|2021-05-30 22:40:30|83626|83471.3|83641.8|83461.4|83641.8|83487.6|83619.3|83461.4|32
1622414440000|2021-05-30 22:40:40|83642.4|83462.1|83636.1|83470.6|83642.4|83478.6|83624.1|83462.1|38
1622414450000|2021-05-30 22:40:50|83635.7|83471.4|83579.8|83529.8|83639.9|83529.8|83579.6|83468.9|39
1622414460000|2021-05-30 22:41:00|83579.6|83529.6|83617.3|83489.4|83642.8|83529.6|83571.6|83470.4|26
1622414470000|2021-05-30 22:41:10|83619.2|83486.1|83614.7|83487.4|83620.4|83527.7|83575.6|83486.1|32
1622414480000|2021-05-30 22:41:20|83615.6|83487.1|83632.9|83470.7|83646.4|83525.2|83573.9|83463|37
1622414490000|2021-05-30 22:41:30|83632.8|83470.6|83633.5|83457|83638.9|83483.2|83615.6|83457|24
1622414500000|2021-05-30 22:41:40|83633.4|83456.9|83635.6|83457.8|83635.6|83467.9|83624.9|83456.9|15
1622414510000|2021-05-30 22:41:50|83631.2|83462.6|83623.6|83471.7|83636.1|83521.7|83571.7|83452.6|23
1622414520000|2021-05-30 22:42:00|83625.8|83469.7|83597.4|83442.6|83625.8|83481.2|83593.4|83442.4|19
1622414530000|2021-05-30 22:42:10|83603.8|83439.9|83582|83439.9|83618.5|83447.2|83574.9|83426.5|46
1622414540000|2021-05-30 22:42:20|83572.6|83440.7|83609|83439.9|83619.1|83481.6|83531.6|83425.1|27
1622414550000|2021-05-30 22:42:30|83610.2|83439.5|83602.8|83443.3|83611.3|83445.4|83600.2|83436.4|21
1622414560000|2021-05-30 22:42:40|83591.4|83462.1|83592|83461.2|83597.1|83501.4|83551|83455.6|9
1622414570000|2021-05-30 22:42:50|83591.8|83461.1|83584.4|83457.5|83591.8|83501.5|83551.4|83449.1|11
1622414580000|2021-05-30 22:43:00|83546.4|83496.4|83584.3|83459.2|83589.6|83496.4|83545.7|83452.2|6
1622414590000|2021-05-30 22:43:10|83584.4|83459.3|83616.8|83461.5|83628.8|83496.4|83546.4|83435.5|28
1622414600000|2021-05-30 22:43:20|83615.2|83459|83632.3|83495.1|83632.3|83495.1|83615.2|83458.3|21
1622414610000|2021-05-30 22:43:30|83636.6|83488.7|83637.3|83509.2|83643.9|83509.2|83620.7|83488.1|24
1622414620000|2021-05-30 22:43:40|83636.6|83509.9|83607.5|83557.5|83649|83558.7|83598.6|83503.9|29
1622414630000|2021-05-30 22:43:50|83606.9|83556.9|83624.3|83478.7|83632.8|83564.2|83586.2|83447.7|30
1622414640000|2021-05-30 22:44:00|83623.6|83479.7|83613.2|83444.5|83631.8|83491.2|83589.8|83437|29
1622414650000|2021-05-30 22:44:10|83584.9|83449.3|83536.3|83486.3|83588|83486.5|83534.1|83441.5|34
1622414660000|2021-05-30 22:44:20|83574.1|83448.4|83531.5|83481.5|83574.2|83486.5|83529.3|83443.8|24
1622414670000|2021-05-30 22:44:30|83531.9|83481.9|83524.5|83474.5|83571.8|83482.2|83522.9|83443.6|14
1622414680000|2021-05-30 22:44:40|83523.6|83473.6|83527.8|83477.8|83530.1|83480.1|83520.8|83470.8|37
1622414690000|2021-05-30 22:44:50|83528.6|83478.6|83615.7|83455.4|83627.6|83496.3|83528.6|83444.1|50
1622414700000|2021-05-30 22:45:00|83616.2|83454.5|83627.1|83455.7|83653|83464.1|83616.2|83432.5|28
1622414710000|2021-05-30 22:45:10|83654.5|83442.5|83639.9|83489.4|83654.5|83492.3|83634.5|83442.5|30
1622414720000|2021-05-30 22:45:20|83639.1|83491.6|83633.5|83496.8|83641|83496.8|83633.2|83489|22
1622414730000|2021-05-30 22:45:30|83587.8|83537.8|83650.8|83508.7|83650.8|83556|83587.8|83499.5|18
1622414740000|2021-05-30 22:45:40|83607.6|83557.6|83649.8|83515.6|83651.9|83557.6|83605|83508.5|19
1622414750000|2021-05-30 22:45:50|83646.4|83521|83605.8|83555.8|83646.4|83557.9|83602.5|83517.3|18
1622414760000|2021-05-30 22:46:00|83643.6|83517.7|83605.8|83555.8|83643.8|83560.4|83604.1|83517.7|13
1622414770000|2021-05-30 22:46:10|83603.8|83553.8|83616.6|83490|83631.2|83558.1|83565.8|83444.4|32
1622414780000|2021-05-30 22:46:20|83619.8|83491.1|83640.7|83472.7|83640.7|83531.4|83577.1|83472.7|52
1622414790000|2021-05-30 22:46:30|83645|83465.7|83637.8|83477.7|83653.6|83479.7|83635|83457.2|41
1622414800000|2021-05-30 22:46:40|83642.5|83473.7|83636.8|83475.1|83649.8|83478.4|83633.3|83464.8|17
1622414810000|2021-05-30 22:46:50|83632.2|83478.6|83638.1|83472.4|83638.9|83478.6|83632.2|83470.9|10
1622414820000|2021-05-30 22:47:00|83618.8|83487.3|83619.3|83490.7|83625.5|83532.3|83579|83487.3|28
1622414830000|2021-05-30 22:47:10|83620|83494.7|83585.8|83535.8|83622.6|83535.8|83580.9|83489.5|11
1622414840000|2021-05-30 22:47:20|83586|83536|83640.2|83474.2|83640.2|83536.2|83586|83474.2|8
1622414850000|2021-05-30 22:47:30|83636|83482.5|83626.2|83487.7|83636|83487.7|83626.2|83480.4|19
1622414860000|2021-05-30 22:47:40|83627.7|83487.6|83637.1|83474.9|83639.4|83487.9|83627.7|83474.9|20
1622414870000|2021-05-30 22:47:50|83631.1|83484.2|83629.9|83492.1|83639.6|83495.6|83625.1|83478.4|15
1622414880000|2021-05-30 22:48:00|83633.7|83488.4|83634.9|83486.6|83634.9|83494.1|83622.5|83486.3|10
1622414890000|2021-05-30 22:48:10|83625.6|83496.4|83630.9|83480.7|83630.9|83535.5|83582.6|83480.7|12
1622414900000|2021-05-30 22:48:20|83632.3|83480.1|83636.6|83476.1|83638.9|83488.1|83619.7|83471.5|39
1622414910000|2021-05-30 22:48:30|83638.3|83475.9|83636.4|83478.8|83638.7|83484.1|83630.4|83475.9|21
1622414920000|2021-05-30 22:48:40|83636.3|83478.7|83636.5|83477.6|83636.9|83482.7|83632.5|83476.5|19
1622414930000|2021-05-30 22:48:50|83626.9|83487.6|83579.3|83529.3|83626.9|83533.5|83579.3|83487.6|4
1622414940000|2021-05-30 22:49:00|83580.5|83530.5|83581.7|83531.7|83635.6|83534.3|83580.5|83477.6|20
1622414950000|2021-05-30 22:49:10|83624.7|83490.2|83627.5|83482.6|83642|83490.2|83623.6|83470.2|12
1622414960000|2021-05-30 22:49:20|83629.2|83480.4|83631|83478.7|83637.9|83483.6|83625.4|83469.2|33
1622414970000|2021-05-30 22:49:30|83631.7|83479.1|83630.4|83482.4|83639.3|83483.6|83630.4|83475|14
1622414980000|2021-05-30 22:49:40|83635.1|83477.7|83584.4|83534.4|83635.2|83534.4|83582.2|83477.7|17
1622414990000|2021-05-30 22:49:50|83585.2|83535.2|83624.1|83491.1|83629.9|83536.5|83584.9|83480.8|14
1622415000000|2021-05-30 22:50:00|83622.7|83494.5|83632.5|83482.6|83632.5|83534.1|83582.8|83482.6|26
1622415010000|2021-05-30 22:50:10|83630.2|83487.1|83629.8|83483.3|83642.1|83490|83627.9|83474.1|19
1622415020000|2021-05-30 22:50:20|83634.2|83480.5|83631.7|83481.9|83637.5|83486.2|83625.9|83474.2|29
1622415030000|2021-05-30 22:50:30|83628.4|83481.8|83635.3|83478.9|83639.3|83482|83628.4|83465.6|28
1622415040000|2021-05-30 22:50:40|83636|83481.6|83626.4|83492.4|83636|83492.4|83626.4|83481.6|17
1622415050000|2021-05-30 22:50:50|83630.2|83488.3|83622.3|83492.2|83632.2|83494.6|83620.4|83487.2|13
1622415060000|2021-05-30 22:51:00|83620.6|83492|83631.6|83486.2|83635.9|83532|83582|83483.3|28
1622415070000|2021-05-30 22:51:10|83629.2|83489.9|83639.5|83480.5|83639.5|83493.4|83629.2|83480.5|11
1622415080000|2021-05-30 22:51:20|83641.3|83477.7|83635.8|83481.8|83641.3|83483.8|83631.9|83471.2|24
1622415090000|2021-05-30 22:51:30|83638.9|83476.5|83624.4|83498.1|83638.9|83536.2|83584.7|83476.5|13
1622415100000|2021-05-30 22:51:40|83627.1|83493.9|83624.9|83497.6|83631.3|83536.5|83582.2|83487.4|24
1622415110000|2021-05-30 22:51:50|83586.6|83536.6|83645.4|83476.3|83645.4|83536.6|83586.6|83476.3|10
1622415120000|2021-05-30 22:52:00|83652.4|83468.4|83640.7|83478.5|83652.4|83488.5|83626|83468.4|37
1622415130000|2021-05-30 22:52:10|83633.9|83487.8|83629.8|83488.8|83637.6|83490.3|83626.2|83481.3|48
1622415140000|2021-05-30 22:52:20|83629.5|83488.5|83631.9|83488.5|83638|83491.8|83625.6|83479.7|61
1622415150000|2021-05-30 22:52:30|83624.6|83498.4|83584.9|83534.9|83628.7|83537.1|83584.5|83495.9|58
1622415160000|2021-05-30 22:52:40|83585|83535|83624.7|83494.6|83630.2|83536.7|83579.5|83490.2|38
1622415170000|2021-05-30 22:52:50|83625.5|83494.8|83630|83481.3|83650.9|83534.5|83580.9|83466.2|20
1622415180000|2021-05-30 22:53:00|83638.3|83477.3|83642.2|83473.3|83642.2|83492.9|83622.2|83472.6|17
1622415190000|2021-05-30 22:53:10|83639.6|83475.4|83633.8|83481.5|83647.8|83484.2|83630.1|83467.3|12
1622415200000|2021-05-30 22:53:20|83627.3|83488.7|83585.1|83535.1|83627.3|83535.1|83584.5|83488.7|5
1622415210000|2021-05-30 22:53:30|83584.8|83534.8|83585.2|83535.2|83635.7|83537.6|83584.7|83479.1|16
1622415220000|2021-05-30 22:53:40|83585.9|83535.9|83635.7|83485.6|83635.7|83537.2|83585.8|83485.6|10
1622415230000|2021-05-30 22:53:50|83647.6|83469.5|83639.3|83479.7|83659.3|83481.2|83638.8|83454.3|20
1622415240000|2021-05-30 22:54:00|83641.8|83478.1|83642.7|83477.3|83644.2|83488.6|83632|83474.7|6
1622415250000|2021-05-30 22:54:10|83637.9|83481.9|83638.5|83480.7|83643|83482.1|83634.9|83474.8|9
1622415260000|2021-05-30 22:54:20|83637.1|83486.3|83584.2|83534.2|83637.1|83534.3|83582.3|83486.3|8
1622415270000|2021-05-30 22:54:30|83581.9|83531.9|83582|83532|83631.3|83536.6|83581.7|83491.7|30
1622415280000|2021-05-30 22:54:40|83623.3|83492.3|83639.2|83484.8|83659.9|83497|83623.2|83456.4|8
1622415290000|2021-05-30 22:54:50|83634.6|83489.5|83635.1|83482.1|83646.8|83493.8|83630.5|83474.4|31
1622415300000|2021-05-30 22:55:00|83630.9|83486.4|83631.7|83478.4|83644.2|83489.6|83628.2|83472.8|23
1622415310000|2021-05-30 22:55:10|83642.8|83466.7|83624.5|83486.8|83644.5|83491|83624.5|83466.7|15
1622415320000|2021-05-30 22:55:20|83621|83492.4|83580.1|83530.1|83628.9|83537.1|83579.1|83485.1|26
1622415330000|2021-05-30 22:55:30|83614|83486.9|83641.8|83470.7|83641.8|83533.7|83583.3|83470.7|22
1622415340000|2021-05-30 22:55:40|83630|83491|83633.6|83483.4|83643.1|83491|83630|83475.4|10
1622415350000|2021-05-30 22:55:50|83631.1|83486.9|83648.1|83467.1|83648.2|83488.5|83631|83467.1|21
1622415360000|2021-05-30 22:56:00|83641.1|83476.8|83640|83475.4|83644.6|83480|83631.6|83471.6|35
1622415370000|2021-05-30 22:56:10|83632.2|83488.4|83583|83533|83633.5|83537.2|83582.3|83484.5|14
1622415380000|2021-05-30 22:56:20|83585.3|83535.3|83626.4|83491.3|83631.1|83535.7|83584.2|83484.2|13
1622415390000|2021-05-30 22:56:30|83626.3|83491.2|83625.3|83484.3|83633.7|83530.9|83580.6|83481.5|13
1622415400000|2021-05-30 22:56:40|83629|83481.2|83631.3|83482.6|83634.8|83492.8|83621.5|83477|45
1622415410000|2021-05-30 22:56:50|83630.8|83482.7|83629.3|83486.2|83634.9|83487.2|83628.1|83480.8|30
1622415420000|2021-05-30 22:57:00|83629.9|83485|83587.4|83537.4|83635.2|83541.5|83577.3|83473.6|25
1622415430000|2021-05-30 22:57:10|83595.9|83545.9|83624.4|83480.1|83655.7|83545.9|83591.1|83448.5|39
1622415440000|2021-05-30 22:57:20|83626|83481.4|83617.4|83487.4|83626|83488.7|83617.4|83479.6|18
1622415450000|2021-05-30 22:57:30|83618.8|83486|83626.7|83482|83628.5|83493.1|83618|83476.8|64
1622415460000|2021-05-30 22:57:40|83625.7|83482.1|83577.9|83527.9|83628.1|83537.1|83575.9|83481.2|63
1622415470000|2021-05-30 22:57:50|83580.5|83530.5|83579.2|83529.2|83581.7|83531.7|83574.1|83524.1|62
1622415480000|2021-05-30 22:58:00|83577|83527|83642.8|83476.6|83642.8|83530.8|83577|83476.6|25
1622415490000|2021-05-30 22:58:10|83635.8|83482.4|83629.7|83482.9|83635.8|83531.1|83581.1|83480.6|20
1622415500000|2021-05-30 22:58:20|83632.9|83480.5|83629|83480.1|83634.3|83486.7|83627|83476.1|51
1622415510000|2021-05-30 22:58:30|83629.5|83479.6|83579.3|83529.3|83633.5|83530.4|83578.7|83473.7|37
1622415520000|2021-05-30 22:58:40|83579.6|83529.6|83580.1|83530.1|83629.4|83532.3|83570.3|83463.4|46
1622415530000|2021-05-30 22:58:50|83618.7|83490.1|83579.2|83529.2|83620.4|83531.6|83578.3|83490.1|16
1622415540000|2021-05-30 22:59:00|83618|83491.2|83624.5|83484.6|83636.7|83491.4|83617.6|83474.1|21
1622415550000|2021-05-30 22:59:10|83626.3|83483.2|83629.1|83484.2|83638.7|83491.2|83619.3|83476.5|23
1622415560000|2021-05-30 22:59:20|83631.5|83481.4|83632.4|83473.5|83645.3|83489|83630.3|83472.5|24
1622415570000|2021-05-30 22:59:30|83632.3|83474.6|83630.8|83483.9|83642.5|83488.6|83630.8|83472.3|14
1622415580000|2021-05-30 22:59:40|83630.6|83485.5|83623.6|83493.1|83631.6|83534.6|83583.5|83483.9|14
1622415590000|2021-05-30 22:59:50|83583.8|83533.8|83629.6|83471.9|83630.7|83533.8|83583.7|83471.9|17
1622415600000|2021-05-30 23:00:00|83631.7|83471|83629.2|83490.3|83631.7|83534.8|83576.7|83471|65
1622415610000|2021-05-30 23:00:10|83629.1|83490.2|83620.3|83495.1|83629.1|83534.8|83575.1|83476.3|75
1622415620000|2021-05-30 23:00:20|83576.4|83526.4|83619.5|83483.8|83621.1|83532.4|83576.4|83483.2|70
1622415630000|2021-05-30 23:00:30|83620.5|83486|83579.3|83529.3|83621.9|83539.6|83576.9|83479.9|64
1622415640000|2021-05-30 23:00:40|83579.8|83529.8|83621.9|83492.9|83622|83529.8|83577.6|83487.2|36
1622415650000|2021-05-30 23:00:50|83621.3|83485.8|83614|83488.6|83623.3|83489.5|83614|83479.3|12
1622415660000|2021-05-30 23:01:00|83615.2|83487.1|83613.7|83482.7|83616.8|83532|83572.3|83461.1|33
1622415670000|2021-05-30 23:01:10|83618|83477.2|83614.1|83483.4|83618.5|83531.7|83570.3|83477.2|46
1622415680000|2021-05-30 23:01:20|83575.1|83525.1|83616.1|83484.9|83617.7|83533.5|83575.1|83477.1|61
1622415690000|2021-05-30 23:01:30|83615.9|83484.7|83585.6|83535.6|83616.5|83535.6|83575.1|83477.1|52
1622415700000|2021-05-30 23:01:40|83585.3|83535.3|83615|83485.7|83615.4|83535.3|83574.8|83483.1|50
1622415710000|2021-05-30 23:01:50|83614.8|83485.5|83570.9|83520.9|83614.8|83526.7|83568|83465.8|72
1622415720000|2021-05-30 23:02:00|83606.8|83481.7|83576.1|83526.1|83612.4|83529.9|83563.5|83474.6|72
1622415730000|2021-05-30 23:02:10|83575.9|83525.9|83612.4|83485.6|83614.2|83526.4|83568.5|83465.3|67
1622415740000|2021-05-30 23:02:20|83606.9|83467.1|83612.1|83483.7|83617|83527.3|83573.4|83466.3|58
1622415750000|2021-05-30 23:02:30|83612.5|83484.2|83571.5|83521.5|83613.9|83526.2|83567.1|83477.1|24
1622415760000|2021-05-30 23:02:40|83571.7|83521.7|83575.4|83525.4|83611.7|83527.4|83568.6|83478.5|47
1622415770000|2021-05-30 23:02:50|83575.3|83525.3|83574.1|83524.1|83615.6|83529.8|83567.5|83459.4|58
1622415780000|2021-05-30 23:03:00|83573.5|83523.5|83609.3|83478.6|83609.4|83526.4|83567.6|83478.6|25
1622415790000|2021-05-30 23:03:10|83569.5|83519.5|83609.1|83480.8|83617.3|83529.6|83567.2|83466.7|58
1622415800000|2021-05-30 23:03:20|83608.7|83481.4|83613.1|83474.9|83613.1|83523.7|83566.5|83473|34
1622415810000|2021-05-30 23:03:30|83569.1|83519.1|83606.5|83478.8|83610.8|83525.8|83566.1|83461.2|59
1622415820000|2021-05-30 23:03:40|83606.6|83478.9|83571.8|83521.8|83607.6|83523.3|83567.6|83477.1|21
1622415830000|2021-05-30 23:03:50|83571.6|83521.6|83567|83517|83606.1|83522.5|83566.5|83479|25
1622415840000|2021-05-30 23:04:00|83569.5|83519.5|83568.5|83518.5|83572.3|83522.3|83566.4|83516.4|53
1622415850000|2021-05-30 23:04:10|83568.8|83518.8|83569.8|83519.8|83569.8|83519.8|83563.8|83513.8|44
1622415860000|2021-05-30 23:04:20|83567.9|83517.9|83571.6|83521.6|83571.6|83521.6|83563.3|83513.3|51
1622415870000|2021-05-30 23:04:30|83572.5|83522.5|83573.7|83523.7|83575.1|83525.1|83568|83518|43
1622415880000|2021-05-30 23:04:40|83575.6|83525.6|83575.5|83525.5|83577.5|83527.5|83569.8|83519.8|46
1622415890000|2021-05-30 23:04:50|83578.4|83528.4|83569.9|83519.9|83578.4|83528.4|83567.7|83517.7|54
1622415900000|2021-05-30 23:05:00|83571.2|83521.2|83573.4|83523.4|83577|83527|83569.9|83519.9|46
1622415910000|2021-05-30 23:05:10|83573.2|83523.2|83570.7|83520.7|83577.5|83527.5|83570.7|83520.7|47
1622415920000|2021-05-30 23:05:20|83573.6|83523.6|83578.2|83528.2|83579.9|83529.9|83572|83522|53
1622415930000|2021-05-30 23:05:30|83578.1|83528.1|83582.7|83532.7|83587.6|83537.6|83577.5|83527.5|56
1622415940000|2021-05-30 23:05:40|83584.8|83534.8|83581.5|83531.5|83588.2|83538.2|83580.7|83530.7|49
1622415950000|2021-05-30 23:05:50|83581.4|83531.4|83581.8|83531.8|83583.8|83533.8|83578.7|83528.7|46
1622415960000|2021-05-30 23:06:00|83582|83532|83584.9|83534.9|83586.6|83536.6|83577.6|83527.6|45
1622415970000|2021-05-30 23:06:10|83584.6|83534.6|83580.3|83530.3|83585.9|83535.9|83578.7|83528.7|42
1622415980000|2021-05-30 23:06:20|83580|83530|83581.5|83531.5|83585.3|83535.3|83579.7|83529.7|59
1622415990000|2021-05-30 23:06:30|83581.9|83531.9|83580.7|83530.7|83584.2|83534.2|83576.8|83526.8|57
1622416000000|2021-05-30 23:06:40|83579.5|83529.5|83580.6|83530.6|83580.6|83530.6|83577.7|83527.7|53
1622416010000|2021-05-30 23:06:50|83580.1|83530.1|83580.6|83530.6|83583.3|83533.3|83579.1|83529.1|58
1622416020000|2021-05-30 23:07:00|83580.8|83530.8|83577.9|83527.9|83583.7|83533.7|83577.9|83527.9|57
1622416030000|2021-05-30 23:07:10|83578.5|83528.5|83578.5|83528.5|83580.5|83530.5|83577.4|83527.4|53
1622416040000|2021-05-30 23:07:20|83578.8|83528.8|83582.8|83532.8|83585|83535|83578.4|83528.4|53
1622416050000|2021-05-30 23:07:30|83582.2|83532.2|83583.5|83533.5|83584.3|83534.3|83581.2|83531.2|39
1622416060000|2021-05-30 23:07:40|83583.2|83533.2|83584.1|83534.1|83584.1|83534.1|83580.7|83530.7|47
1622416070000|2021-05-30 23:07:50|83583.3|83533.3|83580.5|83530.5|83585.1|83535.1|83578.8|83528.8|52
1622416080000|2021-05-30 23:08:00|83582.1|83532.1|83584.5|83534.5|83584.5|83534.5|83580.2|83530.2|54
1622416090000|2021-05-30 23:08:10|83583.9|83533.9|83583.3|83533.3|83586|83536|83582.1|83532.1|50
1622416100000|2021-05-30 23:08:20|83584.8|83534.8|83580.2|83530.2|83586|83536|83578.9|83528.9|43
1622416110000|2021-05-30 23:08:30|83580.5|83530.5|83579|83529|83582.4|83532.4|83578.7|83528.7|48
1622416120000|2021-05-30 23:08:40|83581.8|83531.8|83583.4|83533.4|83584|83534|83578.6|83528.6|42
1622416130000|2021-05-30 23:08:50|83583.2|83533.2|83580.8|83530.8|83583.8|83533.8|83576.7|83526.7|52
1622416140000|2021-05-30 23:09:00|83580.5|83530.5|83580.3|83530.3|83583.2|83533.2|83578.6|83528.6|32
1622416150000|2021-05-30 23:09:10|83581.2|83531.2|83578.6|83528.6|83582.3|83532.3|83577.4|83527.4|41
1622416160000|2021-05-30 23:09:20|83579.6|83529.6|83592|83542|83592|83542|83579.6|83529.6|61
1622416170000|2021-05-30 23:09:30|83593.3|83543.3|83594.6|83544.6|83600.1|83550.1|83587.6|83537.6|51
1622416180000|2021-05-30 23:09:40|83594.7|83544.7|83601.2|83551.2|83603.8|83553.8|83594.7|83544.7|40
1622416190000|2021-05-30 23:09:50|83602|83552|83601.7|83551.7|83605|83555|83600|83550|75
1622416200000|2021-05-30 23:10:00|83601.2|83551.2|83606.9|83556.9|83606.9|83556.9|83599.9|83549.9|53
1622416210000|2021-05-30 23:10:10|83606.5|83556.5|83606.5|83556.5|83606.5|83556.5|83600.6|83550.6|46
1622416220000|2021-05-30 23:10:20|83604.5|83554.5|83579|83529|83615.5|83557.6|83562.9|83473.9|62
1622416230000|2021-05-30 23:10:30|83576|83526|83535.3|83485.3|83585.7|83526|83528.8|83442.5|67
1622416240000|2021-05-30 23:10:40|83534.9|83484.9|83536.9|83486.9|83548.7|83498.7|83534.9|83484.9|30
1622416250000|2021-05-30 23:10:50|83537|83487|83532.6|83482.6|83539.2|83489.2|83528.6|83478.6|30
1622416260000|2021-05-30 23:11:00|83532.9|83482.9|83533.2|83483.2|83533.6|83483.6|83531.6|83481.6|20
1622416270000|2021-05-30 23:11:10|83533.3|83483.3|83532.5|83482.5|83535.3|83485.3|83530.6|83480.6|21
1622416280000|2021-05-30 23:11:20|83533.2|83483.2|83530|83480|83533.2|83483.2|83528.2|83478.2|24
1622416290000|2021-05-30 23:11:30|83530.2|83480.2|83527|83477|83530.2|83480.2|83527|83477|10
1622416300000|2021-05-30 23:11:40|83527.6|83477.6|83526.8|83476.8|83529.8|83479.8|83525.7|83475.7|11
1622416310000|2021-05-30 23:11:50|83527.5|83477.5|83527.3|83477.3|83527.8|83477.8|83526.5|83476.5|13
1622416320000|2021-05-30 23:12:00|83527.8|83477.8|83527.9|83477.9|83528.8|83478.8|83527.2|83477.2|7
1622416330000|2021-05-30 23:12:10|83528|83478|83524.5|83474.5|83530.1|83480.1|83515.7|83465.7|62
1622416340000|2021-05-30 23:12:20|83523.4|83473.4|83523.2|83473.2|83525.6|83475.6|83521.7|83471.7|58
1622416350000|2021-05-30 23:12:30|83523.1|83473.1|83524.9|83474.9|83525.9|83475.9|83522.8|83472.8|16
1622416360000|2021-05-30 23:12:40|83525.2|83475.2|83526.3|83476.3|83528.8|83478.8|83523.6|83473.6|46
1622416370000|2021-05-30 23:12:50|83526.1|83476.1|83526.6|83476.6|83527.4|83477.4|83524.6|83474.6|61
1622416380000|2021-05-30 23:13:00|83527|83477|83559.5|83509.5|83599.5|83510.4|83524.8|83462.4|36
1622416390000|2021-05-30 23:13:10|83556.9|83506.9|83562.3|83512.3|83570|83520|83555.5|83505.5|76
1622416400000|2021-05-30 23:13:20|83562.2|83512.2|83567|83517|83571.8|83521.8|83561.7|83511.7|67
1622416410000|2021-05-30 23:13:30|83566.4|83516.4|83569.6|83519.6|83571.8|83521.8|83562.7|83512.7|60
1622416420000|2021-05-30 23:13:40|83569.2|83519.2|83571.9|83521.9|83572.2|83522.2|83568.7|83518.7|47
1622416430000|2021-05-30 23:13:50|83572.8|83522.8|83572.6|83522.6|83574.1|83524.1|83570.9|83520.9|52
1622416440000|2021-05-30 23:14:00|83573|83523|83573.8|83523.8|83576.8|83526.8|83571.2|83521.2|45
1622416450000|2021-05-30 23:14:10|83573.5|83523.5|83572.1|83522.1|83574.2|83524.2|83571.4|83521.4|41
1622416460000|2021-05-30 23:14:20|83572.5|83522.5|83571|83521|83575.6|83525.6|83571|83521|26
1622416470000|2021-05-30 23:14:30|83570.7|83520.7|83576.3|83526.3|83576.3|83526.3|83570|83520|44
1622416480000|2021-05-30 23:14:40|83575.6|83525.6|83574.9|83524.9|83576.4|83526.4|83572.7|83522.7|61
1622416490000|2021-05-30 23:14:50|83574.1|83524.1|83574.1|83524.1|83577.5|83527.5|83573.7|83523.7|53
1622416500000|2021-05-30 23:15:00|83574.4|83524.4|83570.3|83520.3|83582.9|83532.9|83562.6|83512.6|64
1622416510000|2021-05-30 23:15:10|83569.2|83519.2|83568.9|83518.9|83575.2|83525.2|83565.1|83515.1|57
1622416520000|2021-05-30 23:15:20|83570.2|83520.2|83567.6|83517.6|83576.1|83526.1|83567.6|83517.6|56
1622416530000|2021-05-30 23:15:30|83567.2|83517.2|83562.5|83512.5|83572.6|83522.6|83553.1|83503.1|67
1622416540000|2021-05-30 23:15:40|83566.8|83516.8|83561.4|83511.4|83569.2|83519.2|83558.2|83508.2|61
1622416550000|2021-05-30 23:15:50|83562.9|83512.9|83562.5|83512.5|83565.6|83515.6|83551.7|83501.7|45
1622416560000|2021-05-30 23:16:00|83593.6|83543.6|83576|83526|83601.4|83551.4|83565.6|83515.6|67
1622416570000|2021-05-30 23:16:10|83579.8|83529.8|83585.8|83535.8|83586.6|83536.6|83572.8|83522.8|65
1622416580000|2021-05-30 23:16:20|83586.4|83536.4|83591.5|83541.5|83597.7|83547.7|83583.3|83533.3|56
1622416590000|2021-05-30 23:16:30|83591.8|83541.8|83593.6|83543.6|83596.5|83546.5|83591.8|83541.8|12
1622416600000|2021-05-30 23:16:40|83592.5|83542.5|83599.6|83549.6|83601.1|83551.1|83590.8|83540.8|64
1622416610000|2021-05-30 23:16:50|83600.2|83550.2|83602.7|83552.7|83605.9|83555.9|83596.2|83546.2|34
1622416620000|2021-05-30 23:17:00|83607.8|83557.8|83610.5|83560.5|83611.9|83561.9|83604.9|83554.9|34
1622416630000|2021-05-30 23:17:10|83611.2|83561.2|83610.4|83560.4|83614|83564|83610.2|83560.2|31
1622416640000|2021-05-30 23:17:20|83610.5|83560.5|83607.2|83557.2|83610.5|83560.5|83606.1|83556.1|23
1622416650000|2021-05-30 23:17:30|83606.4|83556.4|83573.7|83523.7|83622|83556.6|83573.7|83489|24
1622416660000|2021-05-30 23:17:40|83583.9|83533.9|83564.2|83514.2|83608.4|83539.1|83564.2|83480.8|70
1622416670000|2021-05-30 23:17:50|83561.7|83511.7|83542.5|83492.5|83563.8|83513.8|83535|83485|37
1622416680000|2021-05-30 23:18:00|83544.3|83494.3|83541.4|83491.4|83544.3|83494.3|83541|83491|14
1622416690000|2021-05-30 23:18:10|83540.4|83490.4|83541.3|83491.3|83542.4|83492.4|83540|83490|10
1622416700000|2021-05-30 23:18:20|83541.7|83491.7|83535.2|83485.2|83541.7|83491.7|83534|83484|10
1622416710000|2021-05-30 23:18:30|83534.1|83484.1|83523.8|83473.8|83537.1|83487.1|83523.8|83473.8|13
1622416720000|2021-05-30 23:18:40|83529.1|83479.1|83536.5|83486.5|83536.5|83486.5|83523.5|83473.5|19
1622416730000|2021-05-30 23:18:50|83537.1|83487.1|83534.2|83484.2|83538.5|83488.5|83524.7|83474.7|58
1622416740000|2021-05-30 23:19:00|83532|83482|83526.9|83476.9|83538.2|83488.2|83519.2|83469.2|62
1622416750000|2021-05-30 23:19:10|83526.5|83476.5|83527.3|83477.3|83528.5|83478.5|83525.6|83475.6|37
1622416760000|2021-05-30 23:19:20|83520.5|83470.5|83519.4|83469.4|83526.9|83476.9|83519.4|83469.4|34
1622416770000|2021-05-30 23:19:30|83518.1|83468.1|83517.2|83467.2|83522.3|83472.3|83515.1|83465.1|39
1622416780000|2021-05-30 23:19:40|83519.9|83469.9|83527.4|83477.4|83528.8|83478.8|83515.2|83465.2|45
1622416790000|2021-05-30 23:19:50|83524.8|83474.8|83528|83478|83528|83478|83524.4|83474.4|19
1622416800000|2021-05-30 23:20:00|83528.1|83478.1|83530.6|83480.6|83530.6|83480.6|83524.1|83474.1|37
1622416810000|2021-05-30 23:20:10|83530.5|83480.5|83528|83478|83531.8|83481.8|83523.4|83473.4|64
1622416820000|2021-05-30 23:20:20|83529.6|83479.6|83526|83476|83531.7|83481.7|83521.3|83471.3|72
1622416830000|2021-05-30 23:20:30|83525.9|83475.9|83520.3|83470.3|83528.4|83478.4|83519|83469|75
1622416840000|2021-05-30 23:20:40|83522.8|83472.8|83524.5|83474.5|83526.4|83476.4|83518.5|83468.5|28
1622416850000|2021-05-30 23:20:50|83524.8|83474.8|83521.9|83471.9|83527.3|83477.3|83520.2|83470.2|54
1622416860000|2021-05-30 23:21:00|83522.1|83472.1|83520.2|83470.2|83525.1|83475.1|83515.9|83465.9|54
1622416870000|2021-05-30 23:21:10|83520.9|83470.9|83519.8|83469.8|83522.6|83472.6|83515.7|83465.7|42
1622416880000|2021-05-30 23:21:20|83519.9|83469.9|83517.6|83467.6|83524|83474|83517.6|83467.6|40
1622416890000|2021-05-30 23:21:30|83520.5|83470.5|83518|83468|83522|83472|83514.9|83464.9|37
1622416900000|2021-05-30 23:21:40|83518.1|83468.1|83521|83471|83524.5|83474.5|83515.2|83465.2|27
1622416910000|2021-05-30 23:21:50|83520.5|83470.5|83520.1|83470.1|83522.7|83472.7|83514.7|83464.7|71
1622416920000|2021-05-30 23:22:00|83520.3|83470.3|83519.8|83469.8|83522.3|83472.3|83518.5|83468.5|63
1622416930000|2021-05-30 23:22:10|83520.3|83470.3|83545.2|83495.2|83550.8|83500.8|83519.1|83469.1|69
1622416940000|2021-05-30 23:22:20|83544.9|83494.9|83545.8|83495.8|83549|83499|83543.5|83493.5|68
1622416950000|2021-05-30 23:22:30|83546.4|83496.4|83548.7|83498.7|83553.7|83503.7|83545.1|83495.1|71
1622416960000|2021-05-30 23:22:40|83548.9|83498.9|83588.6|83538.6|83592.3|83542.3|83548.9|83498.9|65
1622416970000|2021-05-30 23:22:50|83585.8|83535.8|83597.9|83547.9|83600.4|83550.4|83584.6|83534.6|41
1622416980000|2021-05-30 23:23:00|83597.1|83547.1|83603.2|83553.2|83606|83556|83595|83545|42
1622416990000|2021-05-30 23:23:10|83605|83555|83605.3|83555.3|83607.4|83557.4|83600.8|83550.8|53
1622417000000|2021-05-30 23:23:20|83605.7|83555.7|83607.9|83557.9|83611.4|83561.4|83603.3|83553.3|60
1622417010000|2021-05-30 23:23:30|83611|83561|83606.2|83556.2|83611|83561|83604.3|83554.3|44
1622417020000|2021-05-30 23:23:40|83606.1|83556.1|83607.7|83557.7|83610.6|83560.6|83605|83555|47
1622417030000|2021-05-30 23:23:50|83607.6|83557.6|83606.5|83556.5|83609.7|83559.7|83604.7|83554.7|33
1622417040000|2021-05-30 23:24:00|83607.2|83557.2|83605.8|83555.8|83611|83561|83605.1|83555.1|71
1622417050000|2021-05-30 23:24:10|83606.2|83556.2|83611.3|83561.3|83613.7|83563.7|83604.6|83554.6|73
1622417060000|2021-05-30 23:24:20|83610.1|83560.1|83609.6|83559.6|83613.1|83563.1|83606.6|83556.6|74
1622417070000|2021-05-30 23:24:30|83610.3|83560.3|83612.7|83562.7|83613.6|83563.6|83604.4|83554.4|74
1622417080000|2021-05-30 23:24:40|83612.9|83562.9|83579.7|83529.7|83612.9|83562.9|83574.8|83524.8|75
1622417090000|2021-05-30 23:24:50|83580.8|83530.8|83582.2|83532.2|83584.2|83534.2|83579.2|83529.2|44
1622417100000|2021-05-30 23:25:00|83581.3|83531.3|83552.2|83502.2|83581.7|83531.7|83548|83498|51
1622417110000|2021-05-30 23:25:10|83553.5|83503.5|83553.3|83503.3|83554.1|83504.1|83546.9|83496.9|32
1622417120000|2021-05-30 23:25:20|83552.4|83502.4|83552.9|83502.9|83553.5|83503.5|83552.4|83502.4|21
1622417130000|2021-05-30 23:25:30|83552.6|83502.6|83550.9|83500.9|83553.1|83503.1|83548.7|83498.7|13
1622417140000|2021-05-30 23:25:40|83551.5|83501.5|83554.9|83504.9|83555|83505|83551.5|83501.5|5
1622417150000|2021-05-30 23:25:50|83554.1|83504.1|83550.4|83500.4|83554.7|83504.7|83549|83499|46
1622417160000|2021-05-30 23:26:00|83552|83502|83569.9|83519.9|83574.3|83524.3|83548.9|83498.9|68
1622417170000|2021-05-30 23:26:10|83570.9|83520.9|83569.7|83519.7|83571.2|83521.2|83567.3|83517.3|60
1622417180000|2021-05-30 23:26:20|83569.8|83519.8|83568.6|83518.6|83571.4|83521.4|83566.3|83516.3|75
1622417190000|2021-05-30 23:26:30|83566.4|83516.4|83564|83514|83569.1|83519.1|83562.2|83512.2|77
1622417200000|2021-05-30 23:26:40|83563.3|83513.3|83546.4|83496.4|83565.5|83515.5|83540.7|83490.7|54
1622417210000|2021-05-30 23:26:50|83546.7|83496.7|83545|83495|83546.8|83496.8|83544.2|83494.2|17
1622417220000|2021-05-30 23:27:00|83545.1|83495.1|83545.7|83495.7|83546.9|83496.9|83543.1|83493.1|19
1622417230000|2021-05-30 23:27:10|83545.9|83495.9|83543.2|83493.2|83545.9|83495.9|83543.2|83493.2|14
1622417240000|2021-05-30 23:27:20|83545.9|83495.9|83590.6|83540.6|83590.6|83540.6|83545.9|83495.9|54
1622417250000|2021-05-30 23:27:30|83590.8|83540.8|83578.5|83528.5|83592.6|83542.6|83578.5|83528.5|16
1622417260000|2021-05-30 23:27:40|83577.8|83527.8|83578.8|83528.8|83581.1|83531.1|83577.8|83527.8|12
1622417270000|2021-05-30 23:27:50|83578.7|83528.7|83579.4|83529.4|83579.9|83529.9|83578.7|83528.7|11
1622417280000|2021-05-30 23:28:00|83579|83529|83577.5|83527.5|83579.2|83529.2|83577|83527|24
1622417290000|2021-05-30 23:28:10|83577.3|83527.3|83578.4|83528.4|83579.6|83529.6|83577.3|83527.3|19
1622417300000|2021-05-30 23:28:20|83578.6|83528.6|83578.7|83528.7|83579.4|83529.4|83578.3|83528.3|15
1622417310000|2021-05-30 23:28:30|83579.1|83529.1|83578.5|83528.5|83580.1|83530.1|83575.9|83525.9|17
1622417320000|2021-05-30 23:28:40|83578.4|83528.4|83579|83529|83579.1|83529.1|83578.3|83528.3|9
1622417330000|2021-05-30 23:28:50|83578.7|83528.7|83577.8|83527.8|83578.7|83528.7|83576.3|83526.3|5
1622417340000|2021-05-30 23:29:00|83577.5|83527.5|83579|83529|83579|83529|83577.5|83527.5|11
1622417350000|2021-05-30 23:29:10|83577.6|83527.6|83578.1|83528.1|83580.2|83530.2|83577.6|83527.6|13
1622417360000|2021-05-30 23:29:20|83579.1|83529.1|83578.5|83528.5|83579.3|83529.3|83578.4|83528.4|14
1622417370000|2021-05-30 23:29:30|83578.4|83528.4|83578.3|83528.3|83579.1|83529.1|83577.5|83527.5|12
1622417380000|2021-05-30 23:29:40|83579.1|83529.1|83578.3|83528.3|83579.1|83529.1|83578.2|83528.2|7
1622417390000|2021-05-30 23:29:50|83580|83530|83579.5|83529.5|83580|83530|83579|83529|8
1622417400000|2021-05-30 23:30:00|83578.7|83528.7|83578.7|83528.7|83579.1|83529.1|83578|83528|30
1622417410000|2021-05-30 23:30:10|83580.1|83530.1|83580|83530|83580.5|83530.5|83579.7|83529.7|9
1622417420000|2021-05-30 23:30:20|83580.9|83530.9|83580|83530|83581|83531|83580|83530|10
1622417430000|2021-05-30 23:30:30|83579.9|83529.9|83579.5|83529.5|83579.9|83529.9|83578.7|83528.7|10
1622417440000|2021-05-30 23:30:40|83580.7|83530.7|83580.2|83530.2|83580.7|83530.7|83579.7|83529.7|19
1622417450000|2021-05-30 23:30:50|83579.8|83529.8|83579.4|83529.4|83580|83530|83578.5|83528.5|18
1622417460000|2021-05-30 23:31:00|83579|83529|83579.5|83529.5|83580|83530|83578.7|83528.7|22
1622417470000|2021-05-30 23:31:10|83580.6|83530.6|83547|83497|83580.6|83530.6|83545.9|83495.9|61
1622417480000|2021-05-30 23:31:20|83547.3|83497.3|83539.1|83489.1|83549.5|83499.5|83538.1|83488.1|51
1622417490000|2021-05-30 23:31:30|83539|83489|83538|83488|83541|83491|83537.9|83487.9|65
1622417500000|2021-05-30 23:31:40|83539.3|83489.3|83539.5|83489.5|83566.4|83516.4|83538.9|83488.9|64
1622417510000|2021-05-30 23:31:50|83539.3|83489.3|83539.5|83489.5|83544|83494|83538.1|83488.1|72
1622417520000|2021-05-30 23:32:00|83540.2|83490.2|83533.8|83483.8|83540.8|83490.8|83531.6|83481.6|71
1622417530000|2021-05-30 23:32:10|83534|83484|83532.4|83482.4|83551|83501|83531.2|83481.2|73
1622417540000|2021-05-30 23:32:20|83533.4|83483.4|83535.7|83485.7|83535.7|83485.7|83526|83476|49
1622417550000|2021-05-30 23:32:30|83535.4|83485.4|83534.6|83484.6|83535.7|83485.7|83532|83482|57
1622417560000|2021-05-30 23:32:40|83534.7|83484.7|83529.8|83479.8|83535.4|83485.4|83529.3|83479.3|65
1622417570000|2021-05-30 23:32:50|83531.3|83481.3|83531.7|83481.7|83533.2|83483.2|83529.5|83479.5|66
1622417580000|2021-05-30 23:33:00|83532.4|83482.4|83560|83510|83563.7|83513.7|83531.1|83481.1|76
1622417590000|2021-05-30 23:33:10|83560.4|83510.4|83555.1|83505.1|83564.4|83514.4|83554.6|83504.6|70
1622417600000|2021-05-30 23:33:20|83554.7|83504.7|83552|83502|83555.1|83505.1|83550.1|83500.1|58
1622417610000|2021-05-30 23:33:30|83551.6|83501.6|83551.1|83501.1|83552.1|83502.1|83550.4|83500.4|49
1622417620000|2021-05-30 23:33:40|83551.2|83501.2|83591.2|83541.2|83599.8|83547.7|83550.9|83474.6|65
1622417630000|2021-05-30 23:33:50|83598.9|83548.9|83582.2|83532.2|83631.1|83553.7|83577.9|83489.5|67
1622417640000|2021-05-30 23:34:00|83582.5|83532.5|83581.8|83531.8|83583.5|83533.5|83580.7|83530.7|47
1622417650000|2021-05-30 23:34:10|83582.3|83532.3|83580.4|83530.4|83585|83535|83579.2|83529.2|61
1622417660000|2021-05-30 23:34:20|83580.1|83530.1|83577.7|83527.7|83581.5|83531.5|83575|83525|50
1622417670000|2021-05-30 23:34:30|83578.4|83528.4|83578.2|83528.2|83579.5|83529.5|83576.9|83526.9|13
1622417680000|2021-05-30 23:34:40|83578.7|83528.7|83578.6|83528.6|83578.8|83528.8|83577.6|83527.6|9
1622417690000|2021-05-30 23:34:50|83578.7|83528.7|83585.4|83535.4|83586.2|83536.2|83577.8|83527.8|11
1622417700000|2021-05-30 23:35:00|83576.7|83526.7|83574.4|83524.4|83579.9|83529.9|83572.5|83522.5|65
1622417710000|2021-05-30 23:35:10|83574.2|83524.2|83608.9|83558.9|83611.2|83561.2|83574.2|83524.2|61
1622417720000|2021-05-30 23:35:20|83616.4|83566.4|83608.2|83558.2|83616.4|83566.4|83607.3|83557.3|26
1622417730000|2021-05-30 23:35:30|83608.3|83558.3|83616.7|83566.7|83616.7|83566.7|83608.3|83558.3|33
1622417740000|2021-05-30 23:35:40|83616.2|83566.2|83612.9|83562.9|83616.2|83566.2|83610.9|83560.9|42
1622417750000|2021-05-30 23:35:50|83613.1|83563.1|83613.5|83563.5|83614.9|83564.9|83611.3|83561.3|52
1622417760000|2021-05-30 23:36:00|83613.6|83563.6|83613.9|83563.9|83615.4|83565.4|83610.7|83560.7|63
1622417770000|2021-05-30 23:36:10|83613.2|83563.2|83610.5|83560.5|83613.2|83563.2|83609.8|83559.8|69
1622417780000|2021-05-30 23:36:20|83609.9|83559.9|83608.5|83558.5|83612.7|83562.7|83605.6|83555.6|75
1622417790000|2021-05-30 23:36:30|83609.1|83559.1|83607.4|83557.4|83609.9|83559.9|83604.5|83554.5|78
1622417800000|2021-05-30 23:36:40|83609|83559|83608.2|83558.2|83612.7|83562.7|83607.3|83557.3|71
1622417810000|2021-05-30 23:36:50|83611.2|83561.2|83612.7|83562.7|83615.1|83565.1|83608|83558|41
1622417820000|2021-05-30 23:37:00|83617.8|83567.8|83626.2|83576.2|83627.8|83577.8|83616.8|83566.8|58
1622417830000|2021-05-30 23:37:10|83623.8|83573.8|83628.7|83578.7|83629.2|83579.2|83622.6|83572.6|76
1622417840000|2021-05-30 23:37:20|83628.3|83578.3|83628.9|83578.9|83632.4|83582.4|83625.9|83575.9|72
1622417850000|2021-05-30 23:37:30|83629.3|83579.3|83629.1|83579.1|83631.6|83581.6|83627.1|83577.1|65
1622417860000|2021-05-30 23:37:40|83628.8|83578.8|83637.5|83587.5|83638.3|83588.3|83628.8|83578.8|32
1622417870000|2021-05-30 23:37:50|83635.3|83585.3|83610.6|83560.6|83635.3|83585.3|83610.6|83560.6|70
1622417880000|2021-05-30 23:38:00|83611.7|83561.7|83596|83546|83613|83563|83595.5|83545.5|64
1622417890000|2021-05-30 23:38:10|83594|83544|83591.4|83541.4|83600.2|83550.2|83588.5|83538.5|19
1622417900000|2021-05-30 23:38:20|83590.4|83540.4|83588.8|83538.8|83590.4|83540.4|83585|83535|22
1622417910000|2021-05-30 23:38:30|83589.7|83539.7|83591.1|83541.1|83591.2|83541.2|83589.7|83539.7|6
1622417920000|2021-05-30 23:38:40|83592.7|83542.7|83588.8|83538.8|83593.8|83543.8|83588.1|83538.1|18
1622417930000|2021-05-30 23:38:50|83586.2|83536.2|83586.3|83536.3|83592.8|83542.8|83584.1|83534.1|20
1622417940000|2021-05-30 23:39:00|83586.8|83536.8|83584.5|83534.5|83588.3|83538.3|83584.5|83534.5|24
1622417950000|2021-05-30 23:39:10|83584.7|83534.7|83588.3|83538.3|83588.3|83538.3|83584|83534|12
1622417960000|2021-05-30 23:39:20|83589.6|83539.6|83584.8|83534.8|83589.6|83539.6|83584.1|83534.1|19
1622417970000|2021-05-30 23:39:30|83584.6|83534.6|83586.1|83536.1|83586.9|83536.9|83584|83534|17
1622417980000|2021-05-30 23:39:40|83585.9|83535.9|83586.6|83536.6|83587.3|83537.3|83584.2|83534.2|25
1622417990000|2021-05-30 23:39:50|83587.2|83537.2|83587.1|83537.1|83588.2|83538.2|83585.7|83535.7|16
1622418000000|2021-05-30 23:40:00|83586.7|83536.7|83588.1|83538.1|83588.1|83538.1|83585.5|83535.5|15
1622418010000|2021-05-30 23:40:10|83584.5|83534.5|83587.9|83537.9|83588.7|83538.7|83584.5|83534.5|10
1622418020000|2021-05-30 23:40:20|83588.3|83538.3|83587.6|83537.6|83588.3|83538.3|83586.8|83536.8|8
1622418030000|2021-05-30 23:40:30|83588|83538|83588.5|83538.5|83589.6|83539.6|83587.3|83537.3|12
1622418040000|2021-05-30 23:40:40|83590.2|83540.2|83592.6|83542.6|83593.9|83543.9|83587.1|83537.1|9
1622418050000|2021-05-30 23:40:50|83592.3|83542.3|83625.4|83575.4|83628.6|83578.6|83589.5|83539.5|53
1622418060000|2021-05-30 23:41:00|83626.8|83576.8|83632.7|83582.7|83632.7|83582.7|83625.6|83575.6|71
1622418070000|2021-05-30 23:41:10|83630.2|83580.2|83633.1|83583.1|83636.2|83586.2|83627.4|83577.4|70
1622418080000|2021-05-30 23:41:20|83633.5|83583.5|83647.1|83597.1|83651.4|83601.4|83631.6|83581.6|32
1622418090000|2021-05-30 23:41:30|83649.2|83599.2|83647.7|83597.7|83649.8|83599.8|83646.3|83596.3|14
1622418100000|2021-05-30 23:41:40|83647.2|83597.2|83646.7|83596.7|83649.2|83599.2|83643.4|83593.4|18
1622418110000|2021-05-30 23:41:50|83645.6|83595.6|83649.4|83599.4|83654|83604|83642.6|83592.6|37
1622418120000|2021-05-30 23:42:00|83648.6|83598.6|83650.1|83600.1|83653.9|83603.9|83645|83595|46
1622418130000|2021-05-30 23:42:10|83651.3|83601.3|83652.7|83602.7|83655.4|83605.4|83650|83600|41
1622418140000|2021-05-30 23:42:20|83652.8|83602.8|83654.1|83604.1|83654.2|83604.2|83651.3|83601.3|23
1622418150000|2021-05-30 23:42:30|83653.5|83603.5|83653.9|83603.9|83655.7|83605.7|83653.2|83603.2|18
1622418160000|2021-05-30 23:42:40|83653.7|83603.7|83651.1|83601.1|83653.7|83603.7|83647.1|83597.1|29
1622418170000|2021-05-30 23:42:50|83650.5|83600.5|83649.7|83599.7|83653.5|83603.5|83647.2|83597.2|18
1622418180000|2021-05-30 23:43:00|83649.8|83599.8|83651|83601|83651.9|83601.9|83645.7|83595.7|19
1622418190000|2021-05-30 23:43:10|83651.2|83601.2|83653.6|83603.6|83653.6|83603.6|83649.8|83599.8|17
1622418200000|2021-05-30 23:43:20|83653.2|83603.2|83654.1|83604.1|83654.1|83604.1|83652.7|83602.7|8
1622418210000|2021-05-30 23:43:30|83653.4|83603.4|83649.9|83599.9|83653.7|83603.7|83649.9|83599.9|9
1622418220000|2021-05-30 23:43:40|83649.4|83599.4|83654.8|83604.8|83655.2|83605.2|83648.6|83598.6|31
1622418230000|2021-05-30 23:43:50|83655.3|83605.3|83653.3|83603.3|83656.4|83606.4|83650.4|83600.4|22
1622418240000|2021-05-30 23:44:00|83653.5|83603.5|83659.5|83609.5|83663.9|83613.9|83653.5|83603.5|33
1622418250000|2021-05-30 23:44:10|83659.2|83609.2|83659.4|83609.4|83660.9|83610.9|83656.8|83606.8|30
1622418260000|2021-05-30 23:44:20|83659.5|83609.5|83661.3|83611.3|83662.3|83612.3|83658.4|83608.4|35
1622418270000|2021-05-30 23:44:30|83662.2|83612.2|83658.1|83608.1|83663.5|83613.5|83658.1|83608.1|15
1622418280000|2021-05-30 23:44:40|83660|83610|83661.8|83611.8|83665.6|83615.6|83657.5|83607.5|47
1622418290000|2021-05-30 23:44:50|83663.6|83613.6|83662.4|83612.4|83667.5|83617.5|83662.4|83612.4|43
1622418300000|2021-05-30 23:45:00|83665.3|83615.3|83664.1|83614.1|83665.9|83615.9|83662.4|83612.4|20
1622418310000|2021-05-30 23:45:10|83663.3|83613.3|83655.7|83605.7|83665.7|83615.7|83650.3|83600.3|70
1622418320000|2021-05-30 23:45:20|83655.9|83605.9|83653.9|83603.9|83659.5|83609.5|83653|83603|60
1622418330000|2021-05-30 23:45:30|83652.7|83602.7|83629.3|83579.3|83652.7|83602.7|83625.5|83575.5|54
1622418340000|2021-05-30 23:45:40|83628.9|83578.9|83626.1|83576.1|83628.9|83578.9|83623.8|83573.8|62
1622418350000|2021-05-30 23:45:50|83626.5|83576.5|83628.4|83578.4|83629.1|83579.1|83625.9|83575.9|33
1622418360000|2021-05-30 23:46:00|83628.3|83578.3|83627|83577|83631.9|83581.9|83626.7|83576.7|55
1622418370000|2021-05-30 23:46:10|83627.1|83577.1|83630.6|83580.6|83631.1|83581.1|83626.2|83576.2|31
1622418380000|2021-05-30 23:46:20|83629.6|83579.6|83628.1|83578.1|83629.8|83579.8|83626.8|83576.8|22
1622418390000|2021-05-30 23:46:30|83628.3|83578.3|83628.6|83578.6|83629.3|83579.3|83626.7|83576.7|56
1622418400000|2021-05-30 23:46:40|83629.6|83579.6|83629.5|83579.5|83632.1|83582.1|83627.7|83577.7|33
1622418410000|2021-05-30 23:46:50|83629.9|83579.9|83596.2|83546.2|83632.8|83582.8|83592.8|83542.8|64
1622418420000|2021-05-30 23:47:00|83593.9|83543.9|83596.6|83546.6|83602|83552|83593.9|83543.9|60
1622418430000|2021-05-30 23:47:10|83596.2|83546.2|83594.3|83544.3|83597.6|83547.6|83592.7|83542.7|61
1622418440000|2021-05-30 23:47:20|83594|83544|83596.5|83546.5|83597|83547|83593.5|83543.5|15
1622418450000|2021-05-30 23:47:30|83596.6|83546.6|83590.5|83540.5|83597.2|83547.2|83589.5|83539.5|38
1622418460000|2021-05-30 23:47:40|83591.2|83541.2|83589.6|83539.6|83593.6|83543.6|83589.6|83539.6|22
1622418470000|2021-05-30 23:47:50|83589.9|83539.9|83583.4|83533.4|83589.9|83539.9|83574.4|83524.4|64
1622418480000|2021-05-30 23:48:00|83587.3|83537.3|83619.9|83569.9|83623.9|83573.9|83587.3|83537.3|70
1622418490000|2021-05-30 23:48:10|83619|83569|83614|83564|83620.1|83570.1|83613.5|83563.5|36
1622418500000|2021-05-30 23:48:20|83614.7|83564.7|83619.8|83569.8|83625|83575|83611.9|83561.9|40
1622418510000|2021-05-30 23:48:30|83618|83568|83618.1|83568.1|83619.1|83569.1|83617.5|83567.5|7
1622418520000|2021-05-30 23:48:40|83617.6|83567.6|83616.9|83566.9|83617.6|83567.6|83614.1|83564.1|11
1622418530000|2021-05-30 23:48:50|83615.8|83565.8|83620.4|83570.4|83623.5|83573.5|83615.8|83565.8|34
1622418540000|2021-05-30 23:49:00|83620.5|83570.5|83620.1|83570.1|83627.6|83577.6|83619.9|83569.9|71
1622418550000|2021-05-30 23:49:10|83644.9|83594.9|83657.3|83607.3|83657.4|83607.4|83644.9|83594.9|44
1622418560000|2021-05-30 23:49:20|83653.9|83603.9|83661.2|83611.2|83661.2|83611.2|83651.4|83601.4|23
1622418570000|2021-05-30 23:49:30|83660.4|83610.4|83662.3|83612.3|83664.6|83614.6|83654.6|83604.6|30
1622418580000|2021-05-30 23:49:40|83661.7|83611.7|83662|83612|83669.1|83619.1|83661.3|83611.3|22
1622418590000|2021-05-30 23:49:50|83664.1|83614.1|83669.1|83619.1|83670.4|83620.4|83664.1|83614.1|30
1622418600000|2021-05-30 23:50:00|83672.1|83622.1|83667.4|83617.4|83672.1|83622.1|83667.4|83617.4|14
1622418610000|2021-05-30 23:50:10|83667.5|83617.5|83670.4|83620.4|83672.2|83622.2|83667.5|83617.5|14
1622418620000|2021-05-30 23:50:20|83669.7|83619.7|83672.1|83622.1|83672.7|83622.7|83669.7|83619.7|33
1622418630000|2021-05-30 23:50:30|83675|83625|83675.5|83625.5|83675.5|83625.5|83674.6|83624.6|5
1622418640000|2021-05-30 23:50:40|83675.2|83625.2|83657.8|83607.8|83675.7|83625.7|83652.2|83602.2|37
1622418650000|2021-05-30 23:50:50|83657.6|83607.6|83657.5|83607.5|83658.3|83608.3|83655.8|83605.8|18
1622418660000|2021-05-30 23:51:00|83654.2|83604.2|83654|83604|83657.1|83607.1|83651.7|83601.7|68
1622418670000|2021-05-30 23:51:10|83653.9|83603.9|83651.7|83601.7|83656.6|83606.6|83649.3|83599.3|64
1622418680000|2021-05-30 23:51:20|83652.8|83602.8|83654.6|83604.6|83655.6|83605.6|83647.6|83597.6|60
1622418690000|2021-05-30 23:51:30|83653|83603|83606.1|83556.1|83654.2|83603.9|83605.2|83525.6|49
1622418700000|2021-05-30 23:51:40|83607.3|83557.3|83604.5|83554.5|83609.7|83559.7|83601.3|83551.3|22
1622418710000|2021-05-30 23:51:50|83603.1|83553.1|83587.4|83537.4|83629.5|83553.1|83582.8|83489.3|68
1622418720000|2021-05-30 23:52:00|83589|83539|83590|83540|83592.1|83542.1|83587.5|83537.5|71
1622418730000|2021-05-30 23:52:10|83588.9|83538.9|83626|83576|83629.7|83579.7|83587.6|83537.6|75
1622418740000|2021-05-30 23:52:20|83625.8|83575.8|83632.2|83582.2|83639|83589|83623.7|83573.7|74
1622418750000|2021-05-30 23:52:30|83633.3|83583.3|83622|83572|83640|83590|83618.7|83568.7|78
1622418760000|2021-05-30 23:52:40|83623.9|83573.9|83613.9|83563.9|83646|83576.7|83606.2|83520.5|49
1622418770000|2021-05-30 23:52:50|83613.6|83563.6|83609|83559|83616|83566|83608.2|83558.2|28
1622418780000|2021-05-30 23:53:00|83611.2|83561.2|83625|83575|83626.6|83576.6|83611.2|83561.2|23
1622418790000|2021-05-30 23:53:10|83625.5|83575.5|83625.3|83575.3|83626.8|83576.8|83622.3|83572.3|47
1622418800000|2021-05-30 23:53:20|83626.2|83576.2|83624|83574|83626.8|83576.8|83621.7|83571.7|66
1622418810000|2021-05-30 23:53:30|83623.8|83573.8|83630.1|83580.1|83630.1|83580.1|83620|83570|59
1622418820000|2021-05-30 23:53:40|83629.2|83579.2|83641.2|83591.2|83641.2|83591.2|83626.7|83576.7|63
1622418830000|2021-05-30 23:53:50|83641|83591|83638.7|83588.7|83642.4|83592.4|83638|83588|64
1622418840000|2021-05-30 23:54:00|83638.6|83588.6|83641.6|83591.6|83647.8|83597.8|83635.5|83585.5|65
1622418850000|2021-05-30 23:54:10|83643|83593|83639.2|83589.2|83644.1|83594.1|83637.4|83587.4|71
1622418860000|2021-05-30 23:54:20|83638.2|83588.2|83637.4|83587.4|83642.2|83592.2|83635.7|83585.7|71
1622418870000|2021-05-30 23:54:30|83640.3|83590.3|83640.3|83590.3|83642.2|83592.2|83636.7|83586.7|70
1622418880000|2021-05-30 23:54:40|83638.1|83588.1|83641|83591|83643.2|83593.2|83636.2|83586.2|70
1622418890000|2021-05-30 23:54:50|83641.1|83591.1|83640.9|83590.9|83643|83593|83639.7|83589.7|73
1622418900000|2021-05-30 23:55:00|83640.8|83590.8|83645.2|83595.2|83645.5|83595.5|83640.2|83590.2|71
1622418910000|2021-05-30 23:55:10|83645.3|83595.3|83640.8|83590.8|83645.3|83595.3|83640.8|83590.8|67
1622418920000|2021-05-30 23:55:20|83642.6|83592.6|83644.8|83594.8|83644.8|83594.8|83639.9|83589.9|62
1622418930000|2021-05-30 23:55:30|83644.7|83594.7|83641.8|83591.8|83645.4|83595.4|83640.5|83590.5|64
1622418940000|2021-05-30 23:55:40|83639.9|83589.9|83641.7|83591.7|83644.5|83594.5|83639.9|83589.9|56
1622418950000|2021-05-30 23:55:50|83641.9|83591.9|83642.7|83592.7|83644.6|83594.6|83638.1|83588.1|38
1622418960000|2021-05-30 23:56:00|83642.5|83592.5|83639|83589|83644.5|83594.5|83639|83589|27
1622418970000|2021-05-30 23:56:10|83640.6|83590.6|83647.7|83597.7|83649.2|83599.2|83639.2|83589.2|72
1622418980000|2021-05-30 23:56:20|83644|83594|83646.5|83596.5|83648.3|83598.3|83641.3|83591.3|69
1622418990000|2021-05-30 23:56:30|83644.6|83594.6|83646.4|83596.4|83648|83598|83640.5|83590.5|65
1622419000000|2021-05-30 23:56:40|83643.2|83593.2|83647.9|83597.9|83648.5|83598.5|83641.9|83591.9|76
1622419010000|2021-05-30 23:56:50|83647.2|83597.2|83645|83595|83648.3|83598.3|83643.4|83593.4|71
1622419020000|2021-05-30 23:57:00|83646.2|83596.2|83649.3|83599.3|83651.2|83601.2|83642.6|83592.6|71
1622419030000|2021-05-30 23:57:10|83650.1|83600.1|83651.3|83601.3|83651.6|83601.6|83647.4|83597.4|59
1622419040000|2021-05-30 23:57:20|83650.7|83600.7|83650.6|83600.6|83653.9|83603.9|83649.7|83599.7|61
1622419050000|2021-05-30 23:57:30|83650.8|83600.8|83651.4|83601.4|83657.4|83607.4|83650.1|83600.1|70
1622419060000|2021-05-30 23:57:40|83650.7|83600.7|83651.2|83601.2|83652.8|83602.8|83649.1|83599.1|61
1622419070000|2021-05-30 23:57:50|83651.1|83601.1|83650.1|83600.1|83652.8|83602.8|83648|83598|66
1622419080000|2021-05-30 23:58:00|83650.2|83600.2|83651.7|83601.7|83653.7|83603.7|83647.8|83597.8|61
1622419090000|2021-05-30 23:58:10|83649.7|83599.7|83648.7|83598.7|83653.1|83603.1|83646.4|83596.4|68
1622419100000|2021-05-30 23:58:20|83649.5|83599.5|83655.3|83605.3|83657.1|83607.1|83649.5|83599.5|60
1622419110000|2021-05-30 23:58:30|83655.6|83605.6|83653.5|83603.5|83656.4|83606.4|83650.7|83600.7|63
1622419120000|2021-05-30 23:58:40|83654.5|83604.5|83651.3|83601.3|83655.7|83605.7|83651.3|83601.3|63
1622419130000|2021-05-30 23:58:50|83649.7|83599.7|83657.8|83607.8|83658.7|83608.7|83649.4|83599.4|67
1622419140000|2021-05-30 23:59:00|83656.5|83606.5|83660.1|83610.1|83663.1|83613.1|83656.5|83606.5|67
1622419150000|2021-05-30 23:59:10|83660.2|83610.2|83661.3|83611.3|83663.3|83613.3|83655.1|83605.1|66
1622419160000|2021-05-30 23:59:20|83662.4|83612.4|83661|83611|83662.8|83612.8|83658.7|83608.7|66
1622419170000|2021-05-30 23:59:30|83660.6|83610.6|83663|83613|83665.3|83615.3|83658.2|83608.2|69
1622419180000|2021-05-30 23:59:40|83663.6|83613.6|83664.3|83614.3|83666.8|83616.8|83660.5|83610.5|64
1622419190000|2021-05-30 23:59:50|83665|83615|83661.1|83611.1|83665.8|83615.8|83659.9|83609.9|69
1622419200000|2021-05-31 00:00:00|83660.1|83610.1|83655.5|83605.5|83664.7|83614.7|83654.5|83604.5|52
1622419210000|2021-05-31 00:00:10|83652.9|83602.9|83661.4|83611.4|83662.4|83612.4|83652.9|83602.9|32
1622419220000|2021-05-31 00:00:20|83662.6|83612.6|83662.2|83612.2|83663.1|83613.1|83659.9|83609.9|28
1622419230000|2021-05-31 00:00:30|83662.9|83612.9|83659.9|83609.9|83664.1|83614.1|83657.6|83607.6|34
1622419240000|2021-05-31 00:00:40|83660.8|83610.8|83660.1|83610.1|83662.7|83612.7|83658.4|83608.4|35
1622419250000|2021-05-31 00:00:50|83659.4|83609.4|83658|83608|83659.9|83609.9|83656.8|83606.8|25
1622419260000|2021-05-31 00:01:00|83657.9|83607.9|83655.2|83605.2|83659.1|83609.1|83654.8|83604.8|26
1622419270000|2021-05-31 00:01:10|83656|83606|83657|83607|83657.9|83607.9|83656|83606|13
1622419280000|2021-05-31 00:01:20|83657.6|83607.6|83665|83615|83665.7|83615.7|83655.4|83605.4|25
1622419290000|2021-05-31 00:01:30|83663.5|83613.5|83673.3|83623.3|83673.3|83623.3|83663.5|83613.5|40
1622419300000|2021-05-31 00:01:40|83674.1|83624.1|83673.2|83623.2|83675.6|83625.6|83671.7|83621.7|20
1622419310000|2021-05-31 00:01:50|83672.6|83622.6|83675.6|83625.6|83681.1|83631.1|83672.6|83622.6|33
1622419320000|2021-05-31 00:02:00|83676.9|83626.9|83682.5|83632.5|83686.9|83636.9|83675.9|83625.9|57
1622419330000|2021-05-31 00:02:10|83680.8|83630.8|83682.8|83632.8|83684|83634|83679.1|83629.1|32
1622419340000|2021-05-31 00:02:20|83682.6|83632.6|83675.9|83625.9|83682.6|83632.6|83675.2|83625.2|26
1622419350000|2021-05-31 00:02:30|83674.7|83624.7|83676.7|83626.7|83676.8|83626.8|83673|83623|22
1622419360000|2021-05-31 00:02:40|83677.5|83627.5|83673.6|83623.6|83680.4|83630.4|83673|83623|34
1622419370000|2021-05-31 00:02:50|83673.4|83623.4|83669.4|83619.4|83673.9|83623.9|83666.7|83616.7|35
1622419380000|2021-05-31 00:03:00|83666.4|83616.4|83669.1|83619.1|83669.4|83619.4|83665.2|83615.2|21
1622419390000|2021-05-31 00:03:10|83670.4|83620.4|83667.3|83617.3|83671.2|83621.2|83666.6|83616.6|17
1622419400000|2021-05-31 00:03:20|83668.7|83618.7|83672|83622|83674.4|83624.4|83668.7|83618.7|23
1622419410000|2021-05-31 00:03:30|83671.8|83621.8|83673.6|83623.6|83675.7|83625.7|83671.8|83621.8|21
1622419420000|2021-05-31 00:03:40|83675.1|83625.1|83674.7|83624.7|83676.3|83626.3|83673.2|83623.2|28
1622419430000|2021-05-31 00:03:50|83673.7|83623.7|83673.5|83623.5|83677|83627|83673.5|83623.5|19
1622419440000|2021-05-31 00:04:00|83674.1|83624.1|83674.1|83624.1|83677.6|83627.6|83672.4|83622.4|37
1622419450000|2021-05-31 00:04:10|83674.6|83624.6|83673.4|83623.4|83677.7|83627.7|83672.7|83622.7|24
1622419460000|2021-05-31 00:04:20|83674.1|83624.1|83674.9|83624.9|83676.6|83626.6|83673.8|83623.8|17
1622419470000|2021-05-31 00:04:30|83675.5|83625.5|83679.4|83629.4|83681.3|83631.3|83675.4|83625.4|36
1622419480000|2021-05-31 00:04:40|83678.9|83628.9|83679.9|83629.9|83681.9|83631.9|83678.9|83628.9|29
1622419490000|2021-05-31 00:04:50|83680.6|83630.6|83677.4|83627.4|83680.6|83630.6|83673.9|83623.9|34
1622419500000|2021-05-31 00:05:00|83677.2|83627.2|83678.3|83628.3|83678.7|83628.7|83677|83627|29
1622419510000|2021-05-31 00:05:10|83676.9|83626.9|83678.7|83628.7|83678.7|83628.7|83676.1|83626.1|12
1622419520000|2021-05-31 00:05:20|83678.2|83628.2|83681|83631|83684|83634|83677.9|83627.9|35
1622419530000|2021-05-31 00:05:30|83676.1|83626.1|83679|83629|83680.8|83630.8|83674.7|83624.7|29
1622419540000|2021-05-31 00:05:40|83678.9|83628.9|83680.4|83630.4|83680.6|83630.6|83677.1|83627.1|21
1622419550000|2021-05-31 00:05:50|83678.1|83628.1|83678.3|83628.3|83680|83630|83677.7|83627.7|15
1622419560000|2021-05-31 00:06:00|83678.2|83628.2|83681.5|83631.5|83682.5|83632.5|83674.3|83624.3|34
1622419570000|2021-05-31 00:06:10|83678.8|83628.8|83682.5|83632.5|83683.3|83633.3|83678.8|83628.8|22
1622419580000|2021-05-31 00:06:20|83683|83633|83681.2|83631.2|83684.6|83634.6|83681|83631|13
1622419590000|2021-05-31 00:06:30|83675.9|83625.9|83679.7|83629.7|83682.8|83632.8|83675.9|83625.9|19
1622419600000|2021-05-31 00:06:40|83679.6|83629.6|83680.1|83630.1|83682.8|83632.8|83679|83629|21
1622419610000|2021-05-31 00:06:50|83678.3|83628.3|83682.4|83632.4|83682.4|83632.4|83676.3|83626.3|27
1622419620000|2021-05-31 00:07:00|83682|83632|83682.3|83632.3|83684.7|83634.7|83681.5|83631.5|25
1622419630000|2021-05-31 00:07:10|83682.2|83632.2|83683.7|83633.7|83683.7|83633.7|83681.1|83631.1|25
1622419640000|2021-05-31 00:07:20|83681.9|83631.9|83681.4|83631.4|83685.1|83635.1|83680.4|83630.4|13
1622419650000|2021-05-31 00:07:30|83680.2|83630.2|83680.6|83630.6|83683|83633|83680.2|83630.2|20
1622419660000|2021-05-31 00:07:40|83680.5|83630.5|83679.5|83629.5|83681|83631|83678.2|83628.2|26
1622419670000|2021-05-31 00:07:50|83680|83630|83674.8|83624.8|83681.6|83631.6|83673.1|83623.1|47
1622419680000|2021-05-31 00:08:00|83675.6|83625.6|83678.8|83628.8|83678.8|83628.8|83675.6|83625.6|33
1622419690000|2021-05-31 00:08:10|83677.8|83627.8|83677.5|83627.5|83678.7|83628.7|83676.8|83626.8|14
1622419700000|2021-05-31 00:08:20|83679.3|83629.3|83679.8|83629.8|83681.4|83631.4|83676.9|83626.9|14
1622419710000|2021-05-31 00:08:30|83680.1|83630.1|83679.9|83629.9|83681.3|83631.3|83678.4|83628.4|21
1622419720000|2021-05-31 00:08:40|83678.5|83628.5|83680.1|83630.1|83680.5|83630.5|83669.5|83619.5|47
1622419730000|2021-05-31 00:08:50|83681.6|83631.6|83677.8|83627.8|83683.1|83633.1|83675.4|83625.4|34
1622419740000|2021-05-31 00:09:00|83678.7|83628.7|83678.2|83628.2|83678.7|83628.7|83675.7|83625.7|26
1622419750000|2021-05-31 00:09:10|83678.5|83628.5|83692.7|83642.7|83694.3|83644.3|83676.5|83626.5|33
1622419760000|2021-05-31 00:09:20|83693.1|83643.1|83698.4|83648.4|83700.3|83650.3|83689.8|83639.8|32
1622419770000|2021-05-31 00:09:30|83698.6|83648.6|83702.2|83652.2|83702.2|83652.2|83695.2|83645.2|17
1622419780000|2021-05-31 00:09:40|83700.8|83650.8|83704.4|83654.4|83707.2|83657.2|83699.6|83649.6|27
1622419790000|2021-05-31 00:09:50|83706.5|83656.5|83687.6|83637.6|83706.5|83656.5|83687.6|83637.6|26
1622419800000|2021-05-31 00:10:00|83685|83635|83684.1|83634.1|83689.1|83639.1|83682.4|83632.4|66
1622419810000|2021-05-31 00:10:10|83683.7|83633.7|83686.9|83636.9|83692.1|83642.1|83682.8|83632.8|39
1622419820000|2021-05-31 00:10:20|83685.6|83635.6|83687.2|83637.2|83689.5|83639.5|83683.9|83633.9|31
1622419830000|2021-05-31 00:10:30|83687.1|83637.1|83668|83618|83687.5|83637.5|83665.3|83615.3|37
1622419840000|2021-05-31 00:10:40|83668.4|83618.4|83653.5|83603.5|83668.9|83618.9|83653.5|83603.5|40
1622419850000|2021-05-31 00:10:50|83655.9|83605.9|83622.8|83572.8|83660.8|83610.8|83602.1|83514|52
1622419860000|2021-05-31 00:11:00|83623.4|83573.4|83622.4|83572.4|83637.4|83587.4|83616.9|83566.9|71
1622419870000|2021-05-31 00:11:10|83626.4|83576.4|83647.2|83597.2|83650.2|83600.2|83622.9|83572.9|70
1622419880000|2021-05-31 00:11:20|83647.7|83597.7|83653.3|83603.3|83660.9|83610.9|83630.5|83580.5|47
1622419890000|2021-05-31 00:11:30|83654|83604|83622.6|83572.6|83659.1|83609.1|83616.2|83566.2|49
1622419900000|2021-05-31 00:11:40|83620|83570|83626.2|83576.2|83627|83577|83619.7|83569.7|34
1622419910000|2021-05-31 00:11:50|83624|83574|83633|83583|83633.4|83583.4|83624|83574|27
1622419920000|2021-05-31 00:12:00|83632.1|83582.1|83631.9|83581.9|83636.3|83586.3|83629.8|83579.8|24
1622419930000|2021-05-31 00:12:10|83633.7|83583.7|83634.6|83584.6|83636.9|83586.9|83626.2|83576.2|17
1622419940000|2021-05-31 00:12:20|83634.2|83584.2|83636.7|83586.7|83636.7|83586.7|83629.9|83579.9|15
1622419950000|2021-05-31 00:12:30|83636.8|83586.8|83637|83587|83640.9|83590.9|83631|83581|39
1622419960000|2021-05-31 00:12:40|83638.1|83588.1|83633.2|83583.2|83638.1|83588.1|83631.7|83581.7|31
1622419970000|2021-05-31 00:12:50|83631.9|83581.9|83632.1|83582.1|83635.1|83585.1|83625.4|83575.4|34
1622419980000|2021-05-31 00:13:00|83632.7|83582.7|83619.5|83569.5|83632.8|83582.8|83619.5|83569.5|43
1622419990000|2021-05-31 00:13:10|83621.1|83571.1|83635|83585|83635|83585|83619.8|83569.8|33
1622420000000|2021-05-31 00:13:20|83633.6|83583.6|83634|83584|83635.5|83585.5|83631.8|83581.8|25
1622420010000|2021-05-31 00:13:30|83633.6|83583.6|83631.1|83581.1|83635.6|83585.6|83630.2|83580.2|26
1622420020000|2021-05-31 00:13:40|83631|83581|83635.5|83585.5|83637.2|83587.2|83629.9|83579.9|27
1622420030000|2021-05-31 00:13:50|83633.9|83583.9|83634.3|83584.3|83639.6|83589.6|83633.9|83583.9|32
1622420040000|2021-05-31 00:14:00|83634|83584|83635.9|83585.9|83637.2|83587.2|83634|83584|21
1622420050000|2021-05-31 00:14:10|83634.7|83584.7|83635|83585|83638.2|83588.2|83633.6|83583.6|19
1622420060000|2021-05-31 00:14:20|83635.1|83585.1|83631|83581|83638.5|83588.5|83625|83575|44
1622420070000|2021-05-31 00:14:30|83630.5|83580.5|83630.8|83580.8|83632.2|83582.2|83627.9|83577.9|29
1622420080000|2021-05-31 00:14:40|83630.9|83580.9|83629.4|83579.4|83631.5|83581.5|83629.4|83579.4|16
1622420090000|2021-05-31 00:14:50|83631.6|83581.6|83628.9|83578.9|83631.6|83581.6|83627.2|83577.2|20
1622420100000|2021-05-31 00:15:00|83629.2|83579.2|83625.4|83575.4|83630|83580|83625.4|83575.4|33
1622420110000|2021-05-31 00:15:10|83604.8|83554.8|83617.7|83567.7|83624.4|83574.4|83604.8|83554.8|44
1622420120000|2021-05-31 00:15:20|83618.8|83568.8|83620.2|83570.2|83620.2|83570.2|83612.9|83562.9|28
1622420130000|2021-05-31 00:15:30|83620.4|83570.4|83626.8|83576.8|83628.7|83578.7|83620.4|83570.4|43
1622420140000|2021-05-31 00:15:40|83636.4|83586.4|83629.3|83579.3|83638.1|83588.1|83628.8|83578.8|32
1622420150000|2021-05-31 00:15:50|83629.7|83579.7|83629.2|83579.2|83630.8|83580.8|83627.1|83577.1|26
1622420160000|2021-05-31 00:16:00|83630.8|83580.8|83632.3|83582.3|83632.6|83582.6|83628.1|83578.1|35
1622420170000|2021-05-31 00:16:10|83631.8|83581.8|83648.8|83598.8|83655|83605|83630.6|83580.6|39
1622420180000|2021-05-31 00:16:20|83648.7|83598.7|83653.6|83603.6|83655.4|83605.4|83648.7|83598.7|32
1622420190000|2021-05-31 00:16:30|83653.7|83603.7|83654.9|83604.9|83655.1|83605.1|83653.7|83603.7|15
1622420200000|2021-05-31 00:16:40|83654.6|83604.6|83649.2|83599.2|83659|83609|83647.8|83597.8|33
1622420210000|2021-05-31 00:16:50|83649.4|83599.4|83649.4|83599.4|83649.8|83599.8|83649|83599|16
1622420220000|2021-05-31 00:17:00|83650|83600|83649.5|83599.5|83650.1|83600.1|83646.3|83596.3|33
1622420230000|2021-05-31 00:17:10|83649.9|83599.9|83645.3|83595.3|83651.3|83601.3|83645.3|83595.3|28
1622420240000|2021-05-31 00:17:20|83645.1|83595.1|83645.3|83595.3|83647.5|83597.5|83644.4|83594.4|13
1622420250000|2021-05-31 00:17:30|83644.6|83594.6|83652.9|83602.9|83655.1|83605.1|83644.1|83594.1|24
1622420260000|2021-05-31 00:17:40|83653|83603|83651.7|83601.7|83653.6|83603.6|83650.9|83600.9|16
1622420270000|2021-05-31 00:17:50|83650.9|83600.9|83653.4|83603.4|83656.9|83606.9|83650.9|83600.9|14
1622420280000|2021-05-31 00:18:00|83653.5|83603.5|83653.3|83603.3|83657.2|83607.2|83650.9|83600.9|16
1622420290000|2021-05-31 00:18:10|83653.5|83603.5|83653.1|83603.1|83658.3|83608.3|83652.4|83602.4|26
1622420300000|2021-05-31 00:18:20|83653.6|83603.6|83654.7|83604.7|83654.7|83604.7|83651|83601|26
1622420310000|2021-05-31 00:18:30|83654.8|83604.8|83653.7|83603.7|83654.8|83604.8|83653.2|83603.2|12
1622420320000|2021-05-31 00:18:40|83653.2|83603.2|83656.9|83606.9|83658.5|83608.5|83651.2|83601.2|22
1622420330000|2021-05-31 00:18:50|83657|83607|83650|83600|83657|83607|83649.8|83599.8|28
1622420340000|2021-05-31 00:19:00|83650.4|83600.4|83653.7|83603.7|83654.5|83604.5|83649.8|83599.8|29
1622420350000|2021-05-31 00:19:10|83653.6|83603.6|83652|83602|83653.6|83603.6|83652|83602|22
1622420360000|2021-05-31 00:19:20|83651.6|83601.6|83651.8|83601.8|83653.8|83603.8|83649.6|83599.6|24
1622420370000|2021-05-31 00:19:30|83652.2|83602.2|83649.9|83599.9|83652.9|83602.9|83647.5|83597.5|20
1622420380000|2021-05-31 00:19:40|83650.4|83600.4|83650.6|83600.6|83651.9|83601.9|83649.5|83599.5|18
1622420390000|2021-05-31 00:19:50|83651|83601|83652.4|83602.4|83655.9|83605.9|83649.3|83599.3|24
1622420400000|2021-05-31 00:20:00|83652.5|83602.5|83653.4|83603.4|83655|83605|83652.1|83602.1|22
1622420410000|2021-05-31 00:20:10|83653.1|83603.1|83661.4|83611.4|83666.7|83616.7|83653.1|83603.1|26
1622420420000|2021-05-31 00:20:20|83665.3|83615.3|83687.4|83637.4|83694|83644|83665.3|83615.3|39
1622420430000|2021-05-31 00:20:30|83686.8|83636.8|83693.8|83643.8|83698.2|83648.2|83686.8|83636.8|26
1622420440000|2021-05-31 00:20:40|83695|83645|83694.2|83644.2|83698.9|83648.9|83693.9|83643.9|20
1622420450000|2021-05-31 00:20:50|83696.4|83646.4|83693.4|83643.4|83697.5|83647.5|83689.3|83639.3|16
1622420460000|2021-05-31 00:21:00|83693.7|83643.7|83700.9|83650.9|83702.4|83652.4|83692.5|83642.5|34
1622420470000|2021-05-31 00:21:10|83701.1|83651.1|83688.3|83638.3|83702.2|83652.2|83684.5|83634.5|49
1622420480000|2021-05-31 00:21:20|83688.7|83638.7|83665.2|83615.2|83688.7|83638.7|83658.2|83608.2|37
1622420490000|2021-05-31 00:21:30|83665|83615|83655.1|83605.1|83665.4|83615.4|83645.9|83595.9|34
1622420500000|2021-05-31 00:21:40|83655.2|83605.2|83650.5|83600.5|83655.7|83605.7|83647.2|83597.2|42
1622420510000|2021-05-31 00:21:50|83648.9|83598.9|83684.3|83634.3|83687.6|83637.6|83648.9|83598.9|34
1622420520000|2021-05-31 00:22:00|83684.5|83634.5|83673.3|83623.3|83685.3|83635.3|83670.2|83620.2|22
1622420530000|2021-05-31 00:22:10|83673.2|83623.2|83657.7|83607.7|83673.2|83623.2|83654.2|83604.2|15
1622420540000|2021-05-31 00:22:20|83657.5|83607.5|83661.2|83611.2|83663.7|83613.7|83657.5|83607.5|27
1622420550000|2021-05-31 00:22:30|83661.4|83611.4|83661.9|83611.9|83663.3|83613.3|83661.1|83611.1|23
1622420560000|2021-05-31 00:22:40|83661.4|83611.4|83660.6|83610.6|83664.1|83614.1|83659.1|83609.1|25
1622420570000|2021-05-31 00:22:50|83661.2|83611.2|83661.3|83611.3|83662.7|83612.7|83660.2|83610.2|15
1622420580000|2021-05-31 00:23:00|83664.5|83614.5|83666.4|83616.4|83666.4|83616.4|83658.1|83608.1|26
1622420590000|2021-05-31 00:23:10|83666.6|83616.6|83665|83615|83666.7|83616.7|83664.7|83614.7|12
1622420600000|2021-05-31 00:23:20|83665.1|83615.1|83662|83612|83665.1|83615.1|83659.3|83609.3|24
1622420610000|2021-05-31 00:23:30|83662.1|83612.1|83662.3|83612.3|83664.6|83614.6|83661.5|83611.5|17
1622420620000|2021-05-31 00:23:40|83663.5|83613.5|83662.8|83612.8|83664|83614|83662.4|83612.4|25
1622420630000|2021-05-31 00:23:50|83662.7|83612.7|83668|83618|83669|83619|83662.7|83612.7|49
1622420640000|2021-05-31 00:24:00|83668.3|83618.3|83660.5|83610.5|83670.7|83620.7|83654.2|83604.2|49
1622420650000|2021-05-31 00:24:10|83660.3|83610.3|83659.1|83609.1|83661.5|83611.5|83656.1|83606.1|17
1622420660000|2021-05-31 00:24:20|83657.7|83607.7|83662.5|83612.5|83662.5|83612.5|83657|83607|20
1622420670000|2021-05-31 00:24:30|83662.3|83612.3|83658.4|83608.4|83662.3|83612.3|83657|83607|27
1622420680000|2021-05-31 00:24:40|83658.5|83608.5|83674.3|83624.3|83676.9|83626.9|83658.3|83608.3|52
1622420690000|2021-05-31 00:24:50|83674|83624|83670.8|83620.8|83674.5|83624.5|83666.9|83616.9|37
1622420700000|2021-05-31 00:25:00|83668.9|83618.9|83675.3|83625.3|83676.5|83626.5|83668.9|83618.9|34
1622420710000|2021-05-31 00:25:10|83674.8|83624.8|83678.3|83628.3|83678.3|83628.3|83673.5|83623.5|19
1622420720000|2021-05-31 00:25:20|83678|83628|83678.8|83628.8|83679.3|83629.3|83678|83628|6
1622420730000|2021-05-31 00:25:30|83676.9|83626.9|83675.3|83625.3|83678.3|83628.3|83675.3|83625.3|15
1622420740000|2021-05-31 00:25:40|83674.8|83624.8|83680.2|83630.2|83682.7|83632.7|83674.8|83624.8|44
1622420750000|2021-05-31 00:25:50|83679.9|83629.9|83673.3|83623.3|83680|83630|83673|83623|34
1622420760000|2021-05-31 00:26:00|83672.1|83622.1|83692|83642|83692|83642|83672.1|83622.1|33
1622420770000|2021-05-31 00:26:10|83691.5|83641.5|83691.2|83641.2|83692.6|83642.6|83690.8|83640.8|14
1622420780000|2021-05-31 00:26:20|83691|83641|83693.2|83643.2|83693.2|83643.2|83690.2|83640.2|17
1622420790000|2021-05-31 00:26:30|83693.3|83643.3|83675.1|83625.1|83693.7|83643.7|83673.2|83623.2|37
1622420800000|2021-05-31 00:26:40|83675|83625|83675|83625|83676.3|83626.3|83673|83623|27
1622420810000|2021-05-31 00:26:50|83675.4|83625.4|83673|83623|83676.8|83626.8|83672.6|83622.6|36
1622420820000|2021-05-31 00:27:00|83672.8|83622.8|83663.2|83613.2|83673.1|83623.1|83661.4|83611.4|32
1622420830000|2021-05-31 00:27:10|83664|83614|83678.6|83628.6|83683.6|83633.6|83664|83614|44
1622420840000|2021-05-31 00:27:20|83678.5|83628.5|83663.3|83613.3|83678.8|83628.8|83662.9|83612.9|39
1622420850000|2021-05-31 00:27:30|83663.4|83613.4|83664.6|83614.6|83666.2|83616.2|83663.4|83613.4|26
1622420860000|2021-05-31 00:27:40|83665.7|83615.7|83666.3|83616.3|83666.3|83616.3|83664.7|83614.7|10
1622420870000|2021-05-31 00:27:50|83664.8|83614.8|83664.5|83614.5|83666.9|83616.9|83663.5|83613.5|25
1622420880000|2021-05-31 00:28:00|83664.6|83614.6|83661.5|83611.5|83664.6|83614.6|83661|83611|24
1622420890000|2021-05-31 00:28:10|83661.9|83611.9|83657.9|83607.9|83662.6|83612.6|83657.8|83607.8|21
1622420900000|2021-05-31 00:28:20|83658.1|83608.1|83645.4|83595.4|83658.9|83608.9|83644.3|83594.3|34
1622420910000|2021-05-31 00:28:30|83645.5|83595.5|83648.9|83598.9|83653.6|83603.6|83645.1|83595.1|31
1622420920000|2021-05-31 00:28:40|83648.2|83598.2|83652.1|83602.1|83652.3|83602.3|83647.8|83597.8|19
1622420930000|2021-05-31 00:28:50|83652.2|83602.2|83653.5|83603.5|83654.4|83604.4|83651.6|83601.6|16
1622420940000|2021-05-31 00:29:00|83652.9|83602.9|83651.9|83601.9|83654|83604|83651.6|83601.6|17
1622420950000|2021-05-31 00:29:10|83652.1|83602.1|83656.8|83606.8|83659.7|83609.7|83649.8|83599.8|32
1622420960000|2021-05-31 00:29:20|83656.9|83606.9|83682|83632|83686.5|83636.5|83656.9|83606.9|38
1622420970000|2021-05-31 00:29:30|83682.2|83632.2|83681.5|83631.5|83682.5|83632.5|83680.1|83630.1|43
1622420980000|2021-05-31 00:29:40|83681.4|83631.4|83701.5|83651.5|83703|83653|83681.4|83631.4|46
1622420990000|2021-05-31 00:29:50|83699.2|83649.2|83698|83648|83700.5|83650.5|83698|83648|10
1622421000000|2021-05-31 00:30:00|83697.4|83647.4|83694.9|83644.9|83698.6|83648.6|83694.9|83644.9|31
1622421010000|2021-05-31 00:30:10|83696.1|83646.1|83693.5|83643.5|83696.1|83646.1|83693.3|83643.3|14
1622421020000|2021-05-31 00:30:20|83693.3|83643.3|83694.8|83644.8|83694.8|83644.8|83693.2|83643.2|23
1622421030000|2021-05-31 00:30:30|83696.7|83646.7|83695|83645|83697.1|83647.1|83694.3|83644.3|20
1622421040000|2021-05-31 00:30:40|83694.9|83644.9|83706.6|83656.6|83707.8|83657.8|83693.4|83643.4|28
1622421050000|2021-05-31 00:30:50|83706.4|83656.4|83711.6|83661.6|83714.3|83664.3|83705|83655|42
1622421060000|2021-05-31 00:31:00|83711.2|83661.2|83711|83661|83712.4|83662.4|83710.4|83660.4|20
1622421070000|2021-05-31 00:31:10|83710.7|83660.7|83707.5|83657.5|83710.7|83660.7|83706.5|83656.5|27
1622421080000|2021-05-31 00:31:20|83707|83657|83700.6|83650.6|83708.3|83658.3|83699.2|83649.2|35
1622421090000|2021-05-31 00:31:30|83701.3|83651.3|83680.7|83630.7|83705.6|83655.6|83679.5|83629.5|53
1622421100000|2021-05-31 00:31:40|83679.6|83629.6|83675.5|83625.5|83679.6|83629.6|83674.8|83624.8|40
1622421110000|2021-05-31 00:31:50|83674.8|83624.8|83684|83634|83685.7|83635.7|83674.8|83624.8|42
1622421120000|2021-05-31 00:32:00|83684.1|83634.1|83685.9|83635.9|83685.9|83635.9|83683.7|83633.7|26
1622421130000|2021-05-31 00:32:10|83685.4|83635.4|83682.8|83632.8|83686.7|83636.7|83682.5|83632.5|24
1622421140000|2021-05-31 00:32:20|83682.7|83632.7|83681.3|83631.3|83683.5|83633.5|83681.3|83631.3|25
1622421150000|2021-05-31 00:32:30|83681.5|83631.5|83684.8|83634.8|83685.8|83635.8|83681.5|83631.5|21
1622421160000|2021-05-31 00:32:40|83682.6|83632.6|83684|83634|83684.6|83634.6|83682.1|83632.1|28
1622421170000|2021-05-31 00:32:50|83683.7|83633.7|83681.1|83631.1|83683.7|83633.7|83680.5|83630.5|14
1622421180000|2021-05-31 00:33:00|83681|83631|83682.2|83632.2|83683.6|83633.6|83680.5|83630.5|24
1622421190000|2021-05-31 00:33:10|83682.3|83632.3|83681.4|83631.4|83683.6|83633.6|83679.9|83629.9|27
1622421200000|2021-05-31 00:33:20|83680.8|83630.8|83713|83663|83718.5|83668.5|83680.8|83630.8|31
1622421210000|2021-05-31 00:33:30|83715.8|83665.8|83718.9|83668.9|83719.5|83669.5|83715.5|83665.5|18
1622421220000|2021-05-31 00:33:40|83718|83668|83722.3|83672.3|83722.7|83672.7|83716.5|83666.5|17
1622421230000|2021-05-31 00:33:50|83722.4|83672.4|83732|83682|83732|83682|83722.4|83672.4|34
1622421240000|2021-05-31 00:34:00|83731.9|83681.9|83731.2|83681.2|83732.9|83682.9|83731.2|83681.2|26
1622421250000|2021-05-31 00:34:10|83731.3|83681.3|83725.2|83675.2|83731.3|83681.3|83725|83675|25
1622421260000|2021-05-31 00:34:20|83725.3|83675.3|83705|83655|83725.3|83675.3|83701.7|83651.7|42
1622421270000|2021-05-31 00:34:30|83704.6|83654.6|83720.3|83670.3|83721.1|83671.1|83703.8|83653.8|46
1622421280000|2021-05-31 00:34:40|83720.8|83670.8|83720.8|83670.8|83722.4|83672.4|83717.8|83667.8|42
1622421290000|2021-05-31 00:34:50|83720.4|83670.4|83718.3|83668.3|83721.1|83671.1|83718.1|83668.1|23
1622421300000|2021-05-31 00:35:00|83718.5|83668.5|83716.4|83666.4|83722.1|83672.1|83716.4|83666.4|31
1622421310000|2021-05-31 00:35:10|83716.6|83666.6|83719.8|83669.8|83720.5|83670.5|83716.4|83666.4|18
1622421320000|2021-05-31 00:35:20|83719.9|83669.9|83691.7|83641.7|83719.9|83669.9|83682.9|83632.9|50
1622421330000|2021-05-31 00:35:30|83691.4|83641.4|83675.7|83625.7|83693.2|83643.2|83675.7|83625.7|43
1622421340000|2021-05-31 00:35:40|83676.8|83626.8|83676.3|83626.3|83676.8|83626.8|83673.6|83623.6|30
1622421350000|2021-05-31 00:35:50|83675.4|83625.4|83675.1|83625.1|83676.4|83626.4|83671.9|83621.9|15
1622421360000|2021-05-31 00:36:00|83674.8|83624.8|83661.2|83611.2|83674.8|83624.8|83654.6|83604.6|30
1622421370000|2021-05-31 00:36:10|83659|83609|83659.3|83609.3|83663|83613|83658.1|83608.1|28
1622421380000|2021-05-31 00:36:20|83659.6|83609.6|83660.3|83610.3|83662.4|83612.4|83657.3|83607.3|30
1622421390000|2021-05-31 00:36:30|83659.1|83609.1|83678.8|83628.8|83680.1|83630.1|83658.7|83608.7|33
1622421400000|2021-05-31 00:36:40|83678.4|83628.4|83685.9|83635.9|83686.8|83636.8|83676.5|83626.5|45
1622421410000|2021-05-31 00:36:50|83685.7|83635.7|83683.8|83633.8|83686.2|83636.2|83682.3|83632.3|28
1622421420000|2021-05-31 00:37:00|83683.6|83633.6|83680.8|83630.8|83686.6|83636.6|83679.6|83629.6|26
1622421430000|2021-05-31 00:37:10|83681.3|83631.3|83679.2|83629.2|83681.4|83631.4|83676.3|83626.3|14
1622421440000|2021-05-31 00:37:20|83679.6|83629.6|83677.2|83627.2|83682|83632|83675.9|83625.9|24
1622421450000|2021-05-31 00:37:30|83676.9|83626.9|83685.5|83635.5|83686.9|83636.9|83676.9|83626.9|27
1622421460000|2021-05-31 00:37:40|83685.6|83635.6|83693.3|83643.3|83693.9|83643.9|83684.1|83634.1|49
1622421470000|2021-05-31 00:37:50|83693.7|83643.7|83691.1|83641.1|83694.8|83644.8|83691.1|83641.1|48
1622421480000|2021-05-31 00:38:00|83691.2|83641.2|83688.4|83638.4|83691.3|83641.3|83688.4|83638.4|41
1622421490000|2021-05-31 00:38:10|83688.3|83638.3|83688|83638|83689.6|83639.6|83684.8|83634.8|38
1622421500000|2021-05-31 00:38:20|83687.7|83637.7|83684.1|83634.1|83687.7|83637.7|83682.8|83632.8|26
1622421510000|2021-05-31 00:38:30|83684|83634|83683.2|83633.2|83684.1|83634.1|83682.4|83632.4|12
1622421520000|2021-05-31 00:38:40|83683|83633|83679.7|83629.7|83683.5|83633.5|83679.4|83629.4|30
1622421530000|2021-05-31 00:38:50|83680|83630|83681.6|83631.6|83682.8|83632.8|83679.5|83629.5|18
1622421540000|2021-05-31 00:39:00|83682.3|83632.3|83680.8|83630.8|83682.4|83632.4|83679.4|83629.4|28
1622421550000|2021-05-31 00:39:10|83680.5|83630.5|83680.8|83630.8|83685|83635|83679.4|83629.4|28
1622421560000|2021-05-31 00:39:20|83681.2|83631.2|83681.3|83631.3|83681.4|83631.4|83680.1|83630.1|16
1622421570000|2021-05-31 00:39:30|83682|83632|83679.1|83629.1|83682|83632|83678.1|83628.1|22
1622421580000|2021-05-31 00:39:40|83690.5|83640.5|83679.3|83629.3|83690.5|83640.5|83678.9|83628.9|15
1622421590000|2021-05-31 00:39:50|83679.5|83629.5|83680.9|83630.9|83681.2|83631.2|83677.5|83627.5|13
1622421600000|2021-05-31 00:40:00|83679.6|83629.6|83679.8|83629.8|83681|83631|83677.6|83627.6|15
1622421610000|2021-05-31 00:40:10|83680.1|83630.1|83681.5|83631.5|83681.8|83631.8|83680.1|83630.1|14
1622421620000|2021-05-31 00:40:20|83679.1|83629.1|83681|83631|83682.1|83632.1|83679.1|83629.1|15
1622421630000|2021-05-31 00:40:30|83681.1|83631.1|83678.7|83628.7|83682.7|83632.7|83678.7|83628.7|8
1622421640000|2021-05-31 00:40:40|83678.6|83628.6|83679.1|83629.1|83679.2|83629.2|83678.5|83628.5|17
1622421650000|2021-05-31 00:40:50|83684.8|83634.8|83675.6|83625.6|83684.8|83634.8|83675.6|83625.6|34
1622421660000|2021-05-31 00:41:00|83676.1|83626.1|83672.3|83622.3|83676.5|83626.5|83669.2|83619.2|24
1622421670000|2021-05-31 00:41:10|83671.8|83621.8|83667.6|83617.6|83672.2|83622.2|83664.3|83614.3|43
1622421680000|2021-05-31 00:41:20|83667|83617|83666.4|83616.4|83667.4|83617.4|83665|83615|16
1622421690000|2021-05-31 00:41:30|83667|83617|83665.9|83615.9|83667|83617|83665.8|83615.8|16
1622421700000|2021-05-31 00:41:40|83665.8|83615.8|83663.8|83613.8|83665.9|83615.9|83663.1|83613.1|14
1622421710000|2021-05-31 00:41:50|83663.9|83613.9|83664.5|83614.5|83665.5|83615.5|83663.2|83613.2|28
1622421720000|2021-05-31 00:42:00|83664.7|83614.7|83666.3|83616.3|83666.3|83616.3|83664|83614|22
1622421730000|2021-05-31 00:42:10|83665.4|83615.4|83668.3|83618.3|83670.1|83620.1|83664.5|83614.5|22
1622421740000|2021-05-31 00:42:20|83668.1|83618.1|83670.7|83620.7|83671.2|83621.2|83665.8|83615.8|28
1622421750000|2021-05-31 00:42:30|83669.6|83619.6|83667.3|83617.3|83669.6|83619.6|83667.3|83617.3|12
1622421760000|2021-05-31 00:42:40|83667.2|83617.2|83674.4|83624.4|83674.6|83624.6|83666.9|83616.9|29
1622421770000|2021-05-31 00:42:50|83674.5|83624.5|83676|83626|83676|83626|83673.9|83623.9|15
1622421780000|2021-05-31 00:43:00|83675.9|83625.9|83675.3|83625.3|83677.9|83627.9|83675.1|83625.1|21
1622421790000|2021-05-31 00:43:10|83675.5|83625.5|83672.6|83622.6|83675.5|83625.5|83672|83622|25
1622421800000|2021-05-31 00:43:20|83672.4|83622.4|83673.1|83623.1|83673.1|83623.1|83672.3|83622.3|16
1622421810000|2021-05-31 00:43:30|83673.4|83623.4|83674.1|83624.1|83675.9|83625.9|83673.4|83623.4|23
1622421820000|2021-05-31 00:43:40|83673.3|83623.3|83674.1|83624.1|83674.8|83624.8|83672.7|83622.7|22
1622421830000|2021-05-31 00:43:50|83674.2|83624.2|83671.5|83621.5|83675.7|83625.7|83670.4|83620.4|29
1622421840000|2021-05-31 00:44:00|83671.7|83621.7|83672.7|83622.7|83673.3|83623.3|83671.3|83621.3|26
1622421850000|2021-05-31 00:44:10|83672.6|83622.6|83669.8|83619.8|83672.7|83622.7|83669.8|83619.8|21
1622421860000|2021-05-31 00:44:20|83670.2|83620.2|83667.2|83617.2|83671|83621|83666.7|83616.7|29
1622421870000|2021-05-31 00:44:30|83667.5|83617.5|83668.4|83618.4|83669.6|83619.6|83667.2|83617.2|20
1622421880000|2021-05-31 00:44:40|83668.5|83618.5|83669.3|83619.3|83671.6|83621.6|83667.9|83617.9|11
1622421890000|2021-05-31 00:44:50|83670.1|83620.1|83666.8|83616.8|83671.5|83621.5|83666.4|83616.4|17
1622421900000|2021-05-31 00:45:00|83667.3|83617.3|83659.2|83609.2|83667.4|83617.4|83656.9|83606.9|14
1622421910000|2021-05-31 00:45:10|83660.1|83610.1|83646.3|83596.3|83660.1|83610.1|83639.7|83589.7|40
1622421920000|2021-05-31 00:45:20|83646.5|83596.5|83647.6|83597.6|83648.2|83598.2|83645|83595|45
1622421930000|2021-05-31 00:45:30|83647.2|83597.2|83646.6|83596.6|83647.9|83597.9|83645.7|83595.7|21
1622421940000|2021-05-31 00:45:40|83646.8|83596.8|83661.6|83611.6|83664.6|83614.6|83646.1|83596.1|35
1622421950000|2021-05-31 00:45:50|83661.8|83611.8|83691.1|83641.1|83695.3|83645.3|83661.4|83611.4|31
1622421960000|2021-05-31 00:46:00|83690.5|83640.5|83694|83644|83694|83644|83690.5|83640.5|11
1622421970000|2021-05-31 00:46:10|83693.6|83643.6|83696.6|83646.6|83698.5|83648.5|83692.9|83642.9|20
1622421980000|2021-05-31 00:46:20|83697.1|83647.1|83696.7|83646.7|83697.4|83647.4|83696.1|83646.1|21
1622421990000|2021-05-31 00:46:30|83696.6|83646.6|83664.5|83614.5|83696.8|83646.8|83661.9|83611.9|55
1622422000000|2021-05-31 00:46:40|83663|83613|83660.2|83610.2|83664.2|83614.2|83658.6|83608.6|28
1622422010000|2021-05-31 00:46:50|83659.5|83609.5|83658.9|83608.9|83661.6|83611.6|83658.9|83608.9|19
1622422020000|2021-05-31 00:47:00|83659|83609|83671.8|83621.8|83677.2|83642|83658.5|83608.5|33
1622422030000|2021-05-31 00:47:10|83675.2|83625.2|83652.8|83602.8|83676.7|83626.7|83649|83599|38
1622422040000|2021-05-31 00:47:20|83653.1|83603.1|83652.7|83602.7|83656.7|83606.7|83652.1|83602.1|55
1622422050000|2021-05-31 00:47:30|83652.8|83602.8|83653.6|83603.6|83653.6|83603.6|83651.9|83601.9|26
1622422060000|2021-05-31 00:47:40|83654.1|83604.1|83654.4|83604.4|83654.5|83604.5|83653.9|83603.9|11
1622422070000|2021-05-31 00:47:50|83653.9|83603.9|83653.8|83603.8|83656.7|83606.7|83651.7|83601.7|26
1622422080000|2021-05-31 00:48:00|83653.4|83603.4|83663.5|83613.5|83663.6|83613.6|83653|83603|34
1622422090000|2021-05-31 00:48:10|83663.3|83613.3|83669.9|83619.9|83671.2|83621.2|83663.1|83613.1|29
1622422100000|2021-05-31 00:48:20|83669.8|83619.8|83670.8|83620.8|83671.1|83621.1|83668.7|83618.7|32
1622422110000|2021-05-31 00:48:30|83670.5|83620.5|83677.1|83627.1|83678.3|83628.3|83670.5|83620.5|39
1622422120000|2021-05-31 00:48:40|83676.6|83626.6|83662.8|83612.8|83679.6|83629.6|83661.2|83611.2|53
1622422130000|2021-05-31 00:48:50|83662.3|83612.3|83656.1|83606.1|83663.4|83613.4|83655.5|83605.5|37
1622422140000|2021-05-31 00:49:00|83656.3|83606.3|83657.6|83607.6|83658.1|83608.1|83655.4|83605.4|21
1622422150000|2021-05-31 00:49:10|83658.1|83608.1|83658|83608|83658.4|83608.4|83657.3|83607.3|18
1622422160000|2021-05-31 00:49:20|83658.3|83608.3|83656.2|83606.2|83658.5|83608.5|83656.2|83606.2|8
1622422170000|2021-05-31 00:49:30|83656.5|83606.5|83655.6|83605.6|83656.9|83606.9|83654.9|83604.9|19
1622422180000|2021-05-31 00:49:40|83653.6|83603.6|83653.8|83603.8|83655.6|83605.6|83653.1|83603.1|17
1622422190000|2021-05-31 00:49:50|83654.7|83604.7|83655.9|83605.9|83656.3|83606.3|83653.8|83603.8|18
1622422200000|2021-05-31 00:50:00|83657.1|83607.1|83653.1|83603.1|83657.1|83607.1|83652.9|83602.9|23
1622422210000|2021-05-31 00:50:10|83652.6|83602.6|83654.3|83604.3|83656.2|83606.2|83651|83601|26
1622422220000|2021-05-31 00:50:20|83654.6|83604.6|83658.8|83608.8|83664.4|83614.4|83653.7|83603.7|19
1622422230000|2021-05-31 00:50:30|83660.3|83610.3|83659.8|83609.8|83663.3|83613.3|83657.7|83607.7|34
1622422240000|2021-05-31 00:50:40|83660.2|83610.2|83662.2|83612.2|83663.4|83613.4|83660|83610|21
1622422250000|2021-05-31 00:50:50|83662.5|83612.5|83660.2|83610.2|83662.5|83612.5|83658.2|83608.2|20
1622422260000|2021-05-31 00:51:00|83660.3|83610.3|83659.6|83609.6|83661.4|83611.4|83654.5|83604.5|39
1622422270000|2021-05-31 00:51:10|83659.1|83609.1|83663.7|83613.7|83665.9|83615.9|83659.1|83609.1|20
1622422280000|2021-05-31 00:51:20|83662.6|83612.6|83662.7|83612.7|83665.6|83615.6|83661.3|83611.3|31
1622422290000|2021-05-31 00:51:30|83663|83613|83673.1|83623.1|83673.8|83623.8|83663|83613|33
1622422300000|2021-05-31 00:51:40|83674|83624|83670.6|83620.6|83674.4|83624.4|83670.2|83620.2|28
1622422310000|2021-05-31 00:51:50|83670|83620|83672.3|83622.3|83675.8|83625.8|83669.3|83619.3|24
1622422320000|2021-05-31 00:52:00|83672|83622|83671.9|83621.9|83673.9|83623.9|83671.3|83621.3|22
1622422330000|2021-05-31 00:52:10|83671.2|83621.2|83674.1|83624.1|83674.1|83624.1|83669.3|83619.3|23
1622422340000|2021-05-31 00:52:20|83674.7|83624.7|83693|83643|83694.9|83644.9|83674.2|83624.2|32
1622422350000|2021-05-31 00:52:30|83693.3|83643.3|83693.7|83643.7|83695|83645|83690.8|83640.8|27
1622422360000|2021-05-31 00:52:40|83694.2|83644.2|83704|83654|83704|83654|83693.5|83643.5|36
1622422370000|2021-05-31 00:52:50|83703.9|83653.9|83704|83654|83706.1|83656.1|83699.3|83649.3|39
1622422380000|2021-05-31 00:53:00|83704.2|83654.2|83696.9|83646.9|83704.2|83654.2|83696.5|83646.5|45
1622422390000|2021-05-31 00:53:10|83696.5|83646.5|83690.2|83640.2|83698.9|83648.9|83690.2|83640.2|24
1622422400000|2021-05-31 00:53:20|83690.5|83640.5|83694.9|83644.9|83695|83645|83689.4|83639.4|42
1622422410000|2021-05-31 00:53:30|83694.2|83644.2|83694.9|83644.9|83697|83647|83694.2|83644.2|22
1622422420000|2021-05-31 00:53:40|83695.5|83645.5|83694.8|83644.8|83696.4|83646.4|83693.1|83643.1|26
1622422430000|2021-05-31 00:53:50|83693.6|83643.6|83694.1|83644.1|83695.8|83645.8|83693.4|83643.4|18
1622422440000|2021-05-31 00:54:00|83694.9|83644.9|83690.4|83640.4|83694.9|83644.9|83686.1|83636.1|28
1622422450000|2021-05-31 00:54:10|83688.2|83638.2|83652.9|83602.9|83688.2|83638.2|83649.9|83599.9|65
1622422460000|2021-05-31 00:54:20|83653.6|83603.6|83642|83592|83658.5|83608.5|83642|83592|54
1622422470000|2021-05-31 00:54:30|83643.3|83593.3|83639.3|83589.3|83653.3|83603.3|83639.3|83589.3|62
1622422480000|2021-05-31 00:54:40|83638.6|83588.6|83640.8|83590.8|83645.4|83595.4|83638.2|83588.2|51
1622422490000|2021-05-31 00:54:50|83640.7|83590.7|83658.2|83608.2|83658.2|83608.2|83640.6|83590.6|51
1622422500000|2021-05-31 00:55:00|83658.8|83608.8|83658|83608|83662.8|83612.8|83645.3|83595.3|70
1622422510000|2021-05-31 00:55:10|83657.7|83607.7|83656.1|83606.1|83658.1|83608.1|83654|83604|50
1622422520000|2021-05-31 00:55:20|83656|83606|83652.9|83602.9|83656|83606|83651.4|83601.4|39
1622422530000|2021-05-31 00:55:30|83652.5|83602.5|83646.5|83596.5|83654.1|83604.1|83646.5|83596.5|36
1622422540000|2021-05-31 00:55:40|83646.3|83596.3|83645.8|83595.8|83648.4|83598.4|83644.1|83594.1|38
1622422550000|2021-05-31 00:55:50|83645.9|83595.9|83646.5|83596.5|83646.5|83596.5|83644|83594|26
1622422560000|2021-05-31 00:56:00|83646.8|83596.8|83644.6|83594.6|83646.8|83596.8|83642.8|83592.8|44
1622422570000|2021-05-31 00:56:10|83644.5|83594.5|83649.1|83599.1|83652.5|83602.5|83644.3|83594.3|28
1622422580000|2021-05-31 00:56:20|83650.3|83600.3|83645.7|83595.7|83652.6|83602.6|83644|83594|41
1622422590000|2021-05-31 00:56:30|83645.6|83595.6|83638.4|83588.4|83645.6|83595.6|83638|83588|28
1622422600000|2021-05-31 00:56:40|83637|83587|83641.6|83591.6|83642.5|83592.5|83637|83587|38
1622422610000|2021-05-31 00:56:50|83641.4|83591.4|83638.7|83588.7|83642.7|83592.7|83637.3|83587.3|46
1622422620000|2021-05-31 00:57:00|83638.6|83588.6|83636.2|83586.2|83638.6|83588.6|83634.3|83584.3|20
1622422630000|2021-05-31 00:57:10|83633.7|83583.7|83639.1|83589.1|83639.9|83589.9|83633.7|83583.7|28
1622422640000|2021-05-31 00:57:20|83638.7|83588.7|83636.6|83586.6|83639.9|83589.9|83635.5|83585.5|28
1622422650000|2021-05-31 00:57:30|83636.7|83586.7|83628.9|83578.9|83637|83587|83627.7|83577.7|33
1622422660000|2021-05-31 00:57:40|83628.8|83578.8|83627.8|83577.8|83630.5|83580.5|83625.2|83575.2|37
1622422670000|2021-05-31 00:57:50|83626.9|83576.9|83634.4|83584.4|83635.7|83585.7|83624.9|83574.9|35
1622422680000|2021-05-31 00:58:00|83634.1|83584.1|83620.4|83570.4|83634.5|83584.5|83620.4|83570.4|47
1622422690000|2021-05-31 00:58:10|83621.1|83571.1|83621.3|83571.3|83621.5|83571.5|83616.7|83566.7|35
1622422700000|2021-05-31 00:58:20|83621.4|83571.4|83619|83569|83621.7|83571.7|83618.4|83568.4|35
1622422710000|2021-05-31 00:58:30|83619.1|83569.1|83612.7|83562.7|83621|83571|83610.6|83560.6|55
1622422720000|2021-05-31 00:58:40|83613.4|83563.4|83610.5|83560.5|83613.9|83563.9|83609.2|83559.2|54
1622422730000|2021-05-31 00:58:50|83612|83562|83607.6|83557.6|83612|83562|83607.6|83557.6|33
1622422740000|2021-05-31 00:59:00|83607.9|83557.9|83604|83554|83608|83558|83604|83554|22
1622422750000|2021-05-31 00:59:10|83603.8|83553.8|83597.8|83547.8|83603.8|83553.8|83596|83546|34
1622422760000|2021-05-31 00:59:20|83595.7|83545.7|83592.6|83542.6|83598.8|83548.8|83592.6|83542.6|31
1622422770000|2021-05-31 00:59:30|83593.1|83543.1|83597.5|83547.5|83598.1|83548.1|83592.4|83542.4|22
1622422780000|2021-05-31 00:59:40|83597.1|83547.1|83608.9|83558.9|83608.9|83558.9|83595.5|83545.5|28
1622422790000|2021-05-31 00:59:50|83609.3|83559.3|83608.1|83558.1|83609.4|83559.4|83607.8|83557.8|22
1622422800000|2021-05-31 01:00:00|83610.7|83560.7|83594.9|83544.9|83610.7|83560.7|83594.5|83544.5|60
1622422810000|2021-05-31 01:00:10|83594.8|83544.8|83597.3|83547.3|83598.7|83548.7|83594.8|83544.8|41
1622422820000|2021-05-31 01:00:20|83597.2|83547.2|83598.7|83548.7|83600.8|83550.8|83596.2|83546.2|34
1622422830000|2021-05-31 01:00:30|83598.4|83548.4|83595.4|83545.4|83598.6|83548.6|83595.3|83545.3|41
1622422840000|2021-05-31 01:00:40|83595.3|83545.3|83594.3|83544.3|83595.8|83545.8|83592.6|83542.6|47
1622422850000|2021-05-31 01:00:50|83594.5|83544.5|83592.4|83542.4|83594.5|83544.5|83591.5|83541.5|25
1622422860000|2021-05-31 01:01:00|83592.3|83542.3|83594.7|83544.7|83595.2|83545.2|83591.1|83541.1|22
1622422870000|2021-05-31 01:01:10|83594.6|83544.6|83607.7|83557.7|83612.6|83562.6|83593.1|83543.1|49
1622422880000|2021-05-31 01:01:20|83608.4|83558.4|83634.2|83584.2|83634.8|83584.8|83607.6|83557.6|39
1622422890000|2021-05-31 01:01:30|83637.6|83587.6|83642.9|83592.9|83646.4|83596.4|83636|83586|49
1622422900000|2021-05-31 01:01:40|83644.8|83594.8|83641.3|83591.3|83644.8|83594.8|83641.3|83591.3|27
1622422910000|2021-05-31 01:01:50|83644.4|83594.4|83642.5|83592.5|83644.9|83594.9|83641|83591|32
1622422920000|2021-05-31 01:02:00|83643.1|83593.1|83639.1|83589.1|83643.1|83593.1|83638.9|83588.9|50
1622422930000|2021-05-31 01:02:10|83639.5|83589.5|83638.2|83588.2|83639.8|83589.8|83637.9|83587.9|42
1622422940000|2021-05-31 01:02:20|83638|83588|83638.3|83588.3|83638.7|83588.7|83637.1|83587.1|41
1622422950000|2021-05-31 01:02:30|83638.1|83588.1|83638.6|83588.6|83638.7|83588.7|83637.2|83587.2|31
1622422960000|2021-05-31 01:02:40|83638.8|83588.8|83640.7|83590.7|83641.7|83591.7|83637.8|83587.8|37
1622422970000|2021-05-31 01:02:50|83641.4|83591.4|83643.9|83593.9|83644.8|83594.8|83639.9|83589.9|54
1622422980000|2021-05-31 01:03:00|83643.4|83593.4|83640.1|83590.1|83643.4|83593.4|83639.6|83589.6|51
1622422990000|2021-05-31 01:03:10|83640.7|83590.7|83643.4|83593.4|83643.6|83593.6|83640.1|83590.1|31
1622423000000|2021-05-31 01:03:20|83644.1|83594.1|83645.7|83595.7|83647.6|83597.6|83644.1|83594.1|34
1622423010000|2021-05-31 01:03:30|83645.6|83595.6|83644.1|83594.1|83646.8|83596.8|83644.1|83594.1|20
1622423020000|2021-05-31 01:03:40|83644|83594|83633|83583|83644.9|83594.9|83623.4|83573.4|52
1622423030000|2021-05-31 01:03:50|83632.6|83582.6|83633.9|83583.9|83634.2|83584.2|83631.1|83581.1|42
1622423040000|2021-05-31 01:04:00|83634.4|83584.4|83637.4|83587.4|83637.5|83587.5|83634.4|83584.4|28
1622423050000|2021-05-31 01:04:10|83637.5|83587.5|83637.6|83587.6|83639.3|83589.3|83637.5|83587.5|24
1622423060000|2021-05-31 01:04:20|83638.2|83588.2|83631.9|83581.9|83638.2|83588.2|83631.4|83581.4|34
1622423070000|2021-05-31 01:04:30|83631.8|83581.8|83632|83582|83632.2|83582.2|83630.4|83580.4|32
1622423080000|2021-05-31 01:04:40|83631.9|83581.9|83630.8|83580.8|83634.5|83584.5|83630.8|83580.8|31
1622423090000|2021-05-31 01:04:50|83630.6|83580.6|83630.1|83580.1|83631.4|83581.4|83630.1|83580.1|20
1622423100000|2021-05-31 01:05:00|83630.3|83580.3|83630|83580|83630.4|83580.4|83629.6|83579.6|24
1622423110000|2021-05-31 01:05:10|83629.9|83579.9|83629.5|83579.5|83630.2|83580.2|83629.4|83579.4|18
1622423120000|2021-05-31 01:05:20|83629.7|83579.7|83630|83580|83630.2|83580.2|83628.4|83578.4|26
1622423130000|2021-05-31 01:05:30|83629.9|83579.9|83630|83580|83630.2|83580.2|83629.3|83579.3|15
1622423140000|2021-05-31 01:05:40|83629.9|83579.9|83629.7|83579.7|83630.4|83580.4|83626.3|83576.3|32
1622423150000|2021-05-31 01:05:50|83629.8|83579.8|83628.9|83578.9|83630.3|83580.3|83628.6|83578.6|30
1622423160000|2021-05-31 01:06:00|83628.8|83578.8|83628|83578|83628.8|83578.8|83628|83578|14
1622423170000|2021-05-31 01:06:10|83627.5|83577.5|83630.7|83580.7|83631.9|83581.9|83627.5|83577.5|33
1622423180000|2021-05-31 01:06:20|83630.5|83580.5|83628.7|83578.7|83630.7|83580.7|83628.2|83578.2|21
1622423190000|2021-05-31 01:06:30|83628.6|83578.6|83627.4|83577.4|83629.5|83579.5|83627.4|83577.4|23
1622423200000|2021-05-31 01:06:40|83627.7|83577.7|83624.2|83574.2|83628.2|83578.2|83624.2|83574.2|31
1622423210000|2021-05-31 01:06:50|83625.2|83575.2|83616.6|83566.6|83625.7|83575.7|83614.9|83564.9|52
1622423220000|2021-05-31 01:07:00|83616.9|83566.9|83616.3|83566.3|83617.3|83567.3|83615.3|83565.3|41
1622423230000|2021-05-31 01:07:10|83615.2|83565.2|83617.7|83567.7|83617.7|83567.7|83615|83565|31
1622423240000|2021-05-31 01:07:20|83617.8|83567.8|83610.5|83560.5|83617.8|83567.8|83609|83559|42
1622423250000|2021-05-31 01:07:30|83610.2|83560.2|83609.1|83559.1|83610.2|83560.2|83606.6|83556.6|49
1622423260000|2021-05-31 01:07:40|83609|83559|83609|83559|83609.8|83559.8|83608.7|83558.7|22
1622423270000|2021-05-31 01:07:50|83608.9|83558.9|83609.3|83559.3|83609.3|83559.3|83604.9|83554.9|45
1622423280000|2021-05-31 01:08:00|83609.2|83559.2|83611|83561|83611|83561|83608.8|83558.8|26
1622423290000|2021-05-31 01:08:10|83610.8|83560.8|83607.1|83557.1|83611.3|83561.3|83607.1|83557.1|26
1622423300000|2021-05-31 01:08:20|83607.6|83557.6|83606.1|83556.1|83607.6|83557.6|83605.3|83555.3|22
1622423310000|2021-05-31 01:08:30|83606.2|83556.2|83605.7|83555.7|83606.9|83556.9|83605.3|83555.3|18
1622423320000|2021-05-31 01:08:40|83607|83557|83607.5|83557.5|83610.5|83560.5|83606.2|83556.2|32
1622423330000|2021-05-31 01:08:50|83607.3|83557.3|83609.8|83559.8|83612.2|83562.2|83607.2|83557.2|34
1622423340000|2021-05-31 01:09:00|83610.4|83560.4|83610.2|83560.2|83612.1|83562.1|83608.1|83558.1|33
1622423350000|2021-05-31 01:09:10|83609.6|83559.6|83600.3|83550.3|83609.6|83559.6|83600|83550|45
1622423360000|2021-05-31 01:09:20|83603.3|83553.3|83602.8|83552.8|83604|83554|83600.1|83550.1|34
1622423370000|2021-05-31 01:09:30|83602.7|83552.7|83601.9|83551.9|83603|83553|83600.8|83550.8|38
1622423380000|2021-05-31 01:09:40|83601.6|83551.6|83606.6|83556.6|83609.7|83559.7|83601.6|83551.6|42
1622423390000|2021-05-31 01:09:50|83606.7|83556.7|83605.4|83555.4|83607.6|83557.6|83605.1|83555.1|24
1622423400000|2021-05-31 01:10:00|83605.5|83555.5|83600.9|83550.9|83605.5|83555.5|83600.3|83550.3|34
1622423410000|2021-05-31 01:10:10|83600.3|83550.3|83599.3|83549.3|83604.4|83554.4|83598.5|83548.5|42
1622423420000|2021-05-31 01:10:20|83598.4|83548.4|83599|83549|83600.3|83550.3|83598.4|83548.4|24
1622423430000|2021-05-31 01:10:30|83599.1|83549.1|83597|83547|83599.7|83549.7|83595.5|83545.5|41
1622423440000|2021-05-31 01:10:40|83597.4|83547.4|83600|83550|83601.7|83551.7|83596|83546|30
1622423450000|2021-05-31 01:10:50|83600.1|83550.1|83603.9|83553.9|83605.9|83555.9|83600.1|83550.1|27
1622423460000|2021-05-31 01:11:00|83604.1|83554.1|83602.4|83552.4|83604.4|83554.4|83601.3|83551.3|16
1622423470000|2021-05-31 01:11:10|83602.7|83552.7|83601.5|83551.5|83605|83555|83601.4|83551.4|16
1622423480000|2021-05-31 01:11:20|83601.4|83551.4|83607|83557|83607.8|83557.8|83601.4|83551.4|32
1622423490000|2021-05-31 01:11:30|83608.3|83558.3|83607.9|83557.9|83608.3|83558.3|83606.5|83556.5|18
1622423500000|2021-05-31 01:11:40|83607.1|83557.1|83607.8|83557.8|83610.2|83560.2|83606.9|83556.9|28
1622423510000|2021-05-31 01:11:50|83607.6|83557.6|83604.5|83554.5|83608.6|83558.6|83604.2|83554.2|25
1622423520000|2021-05-31 01:12:00|83604.6|83554.6|83604|83554|83605.6|83555.6|83604|83554|14
1622423530000|2021-05-31 01:12:10|83604.5|83554.5|83604.6|83554.6|83607.2|83557.2|83604.2|83554.2|15
1622423540000|2021-05-31 01:12:20|83605|83555|83607.8|83557.8|83608.3|83558.3|83605|83555|10
1622423550000|2021-05-31 01:12:30|83608.1|83558.1|83607.2|83557.2|83608.1|83558.1|83607.1|83557.1|14
1622423560000|2021-05-31 01:12:40|83607|83557|83608.5|83558.5|83609.1|83559.1|83603.7|83553.7|43
1622423570000|2021-05-31 01:12:50|83608.7|83558.7|83608.5|83558.5|83611.6|83561.6|83608.5|83558.5|29
1622423580000|2021-05-31 01:13:00|83608.3|83558.3|83607.8|83557.8|83608.3|83558.3|83607.7|83557.7|20
1622423590000|2021-05-31 01:13:10|83607.7|83557.7|83607.6|83557.6|83609.1|83559.1|83607|83557|27
1622423600000|2021-05-31 01:13:20|83607.4|83557.4|83607.2|83557.2|83607.7|83557.7|83607|83557|16
1622423610000|2021-05-31 01:13:30|83607.1|83557.1|83604.2|83554.2|83607.1|83557.1|83602.5|83552.5|23
1622423620000|2021-05-31 01:13:40|83604.3|83554.3|83603.5|83553.5|83604.9|83554.9|83603.5|83553.5|9
1622423630000|2021-05-31 01:13:50|83603.4|83553.4|83596.9|83546.9|83603.4|83553.4|83596.9|83546.9|27
1622423640000|2021-05-31 01:14:00|83595.9|83545.9|83595.2|83545.2|83595.9|83545.9|83594.8|83544.8|28
1622423650000|2021-05-31 01:14:10|83595.4|83545.4|83589.2|83539.2|83595.6|83545.6|83588.3|83538.3|32
1622423660000|2021-05-31 01:14:20|83589.3|83539.3|83592.6|83542.6|83592.7|83542.7|83588.9|83538.9|24
1622423670000|2021-05-31 01:14:30|83591.7|83541.7|83587|83537|83591.8|83541.8|83582.5|83532.5|45
1622423680000|2021-05-31 01:14:40|83587.2|83537.2|83586.7|83536.7|83590.6|83540.6|83586.7|83536.7|39
1622423690000|2021-05-31 01:14:50|83585.8|83535.8|83584|83534|83587.5|83537.5|83583.7|83533.7|31
1622423700000|2021-05-31 01:15:00|83583.7|83533.7|83586.3|83536.3|83587.5|83537.5|83583.5|83533.5|41
1622423710000|2021-05-31 01:15:10|83586.4|83536.4|83587.2|83537.2|83593.5|83543.5|83586.3|83536.3|36
1622423720000|2021-05-31 01:15:20|83587.1|83537.1|83584.8|83534.8|83587.3|83537.3|83584|83534|24
1622423730000|2021-05-31 01:15:30|83584.5|83534.5|83585.1|83535.1|83588.1|83538.1|83584.2|83534.2|26
1622423740000|2021-05-31 01:15:40|83585.3|83535.3|83580|83530|83585.3|83535.3|83580|83530|37
1622423750000|2021-05-31 01:15:50|83578.8|83528.8|83577.1|83527.1|83581.3|83531.3|83575.5|83525.5|47
1622423760000|2021-05-31 01:16:00|83577|83527|83576.9|83526.9|83580.9|83530.9|83574.5|83524.5|54
1622423770000|2021-05-31 01:16:10|83576.4|83526.4|83578.1|83528.1|83580.7|83530.7|83575|83525|43
1622423780000|2021-05-31 01:16:20|83578|83528|83580.2|83530.2|83581.1|83531.1|83577.9|83527.9|45
1622423790000|2021-05-31 01:16:30|83580.3|83530.3|83580.8|83530.8|83584.2|83534.2|83578.7|83528.7|30
1622423800000|2021-05-31 01:16:40|83581.7|83531.7|83581.3|83531.3|83583.1|83533.1|83580.3|83530.3|30
1622423810000|2021-05-31 01:16:50|83580.9|83530.9|83581.2|83531.2|83582.8|83532.8|83580.6|83530.6|27
1622423820000|2021-05-31 01:17:00|83581.7|83531.7|83577|83527|83583.4|83533.4|83577|83527|31
1622423830000|2021-05-31 01:17:10|83576.9|83526.9|83570|83520|83578|83528|83565.5|83515.5|32
1622423840000|2021-05-31 01:17:20|83570.6|83520.6|83571.4|83521.4|83574.3|83524.3|83569.4|83519.4|37
1622423850000|2021-05-31 01:17:30|83571|83521|83571.3|83521.3|83572.3|83522.3|83570.1|83520.1|25
1622423860000|2021-05-31 01:17:40|83571.6|83521.6|83571.1|83521.1|83572.2|83522.2|83570.9|83520.9|13
1622423870000|2021-05-31 01:17:50|83571.2|83521.2|83564.2|83514.2|83572.5|83522.5|83564.2|83514.2|31
1622423880000|2021-05-31 01:18:00|83564.5|83514.5|83564|83514|83567.3|83517.3|83563.3|83513.3|28
1622423890000|2021-05-31 01:18:10|83563.8|83513.8|83564|83514|83564.9|83514.9|83563.2|83513.2|20
1622423900000|2021-05-31 01:18:20|83564.1|83514.1|83564.7|83514.7|83566.7|83516.7|83561.3|83511.3|41
1622423910000|2021-05-31 01:18:30|83563.2|83513.2|83563.8|83513.8|83563.9|83513.9|83561.7|83511.7|38
1622423920000|2021-05-31 01:18:40|83563.3|83513.3|83560.8|83510.8|83564.7|83514.7|83560.8|83510.8|47
1622423930000|2021-05-31 01:18:50|83560.7|83510.7|83559.1|83509.1|83562.4|83512.4|83559.1|83509.1|28
1622423940000|2021-05-31 01:19:00|83558.8|83508.8|83560.9|83510.9|83561.6|83511.6|83558.1|83508.1|38
1622423950000|2021-05-31 01:19:10|83560.7|83510.7|83559.6|83509.6|83561|83511|83559.2|83509.2|26
1622423960000|2021-05-31 01:19:20|83559.5|83509.5|83560.7|83510.7|83562.9|83512.9|83559.2|83509.2|39
1622423970000|2021-05-31 01:19:30|83560.5|83510.5|83565.1|83515.1|83565.1|83515.1|83560.1|83510.1|28
1622423980000|2021-05-31 01:19:40|83564.9|83514.9|83566.3|83516.3|83568.9|83518.9|83564.9|83514.9|38
1622423990000|2021-05-31 01:19:50|83566.4|83516.4|83565|83515|83567.7|83517.7|83563.9|83513.9|38
1622424000000|2021-05-31 01:20:00|83565.1|83515.1|83567.5|83517.5|83569.6|83519.6|83565|83515|30
1622424010000|2021-05-31 01:20:10|83567.6|83517.6|83567.4|83517.4|83569.6|83519.6|83567.4|83517.4|37
1622424020000|2021-05-31 01:20:20|83567.5|83517.5|83566.1|83516.1|83567.5|83517.5|83565.5|83515.5|33
1622424030000|2021-05-31 01:20:30|83566|83516|83565.2|83515.2|83566.4|83516.4|83565.2|83515.2|29
1622424040000|2021-05-31 01:20:40|83565|83515|83562.3|83512.3|83566.7|83516.7|83561.8|83511.8|41
1622424050000|2021-05-31 01:20:50|83562|83512|83563.6|83513.6|83563.9|83513.9|83562|83512|25
1622424060000|2021-05-31 01:21:00|83564|83514|83562.5|83512.5|83564|83514|83561.5|83511.5|34
1622424070000|2021-05-31 01:21:10|83562.7|83512.7|83562.7|83512.7|83563.2|83513.2|83561.1|83511.1|33
1622424080000|2021-05-31 01:21:20|83563|83513|83565.4|83515.4|83565.6|83515.6|83562.7|83512.7|46
1622424090000|2021-05-31 01:21:30|83565.2|83515.2|83561.4|83511.4|83566.3|83516.3|83561.4|83511.4|40
1622424100000|2021-05-31 01:21:40|83561.3|83511.3|83556.7|83506.7|83562.9|83512.9|83556.5|83506.5|37
1622424110000|2021-05-31 01:21:50|83557.7|83507.7|83558.8|83508.8|83560.8|83510.8|83557.7|83507.7|28
1622424120000|2021-05-31 01:22:00|83559.1|83509.1|83559.7|83509.7|83559.7|83509.7|83557.3|83507.3|28
1622424130000|2021-05-31 01:22:10|83559.6|83509.6|83558.5|83508.5|83559.6|83509.6|83558.4|83508.4|22
1622424140000|2021-05-31 01:22:20|83558.7|83508.7|83554.6|83504.6|83558.8|83508.8|83554.1|83504.1|38
1622424150000|2021-05-31 01:22:30|83553.7|83503.7|83551.5|83501.5|83553.7|83503.7|83550.6|83500.6|41
1622424160000|2021-05-31 01:22:40|83551.4|83501.4|83551.5|83501.5|83552|83502|83550.3|83500.3|28
1622424170000|2021-05-31 01:22:50|83551.4|83501.4|83560|83510|83563.9|83513.9|83551.4|83501.4|43
1622424180000|2021-05-31 01:23:00|83560.5|83510.5|83561.2|83511.2|83561.4|83511.4|83559.6|83509.6|9
1622424190000|2021-05-31 01:23:10|83560.1|83510.1|83565|83515|83565|83515|83560.1|83510.1|16
1622424200000|2021-05-31 01:23:20|83565.4|83515.4|83564|83514|83565.6|83515.6|83563.6|83513.6|13
1622424210000|2021-05-31 01:23:30|83564.6|83514.6|83568.3|83518.3|83569.7|83519.7|83564.6|83514.6|39
1622424220000|2021-05-31 01:23:40|83568|83518|83570.2|83520.2|83570.2|83520.2|83568|83518|21
1622424230000|2021-05-31 01:23:50|83570.8|83520.8|83579.6|83529.6|83580.2|83530.2|83570.3|83520.3|20
1622424240000|2021-05-31 01:24:00|83579.9|83529.9|83579.9|83529.9|83580.6|83530.6|83578|83528|7
1622424250000|2021-05-31 01:24:10|83580.1|83530.1|83588.4|83538.4|83594.2|83544.2|83578.4|83528.4|26
1622424260000|2021-05-31 01:24:20|83589.2|83539.2|83587|83537|83589.2|83539.2|83582.3|83532.3|38
1622424270000|2021-05-31 01:24:30|83587.3|83537.3|83584.3|83534.3|83587.3|83537.3|83584.3|83534.3|41
1622424280000|2021-05-31 01:24:40|83584.4|83534.4|83589.2|83539.2|83591.5|83541.5|83584.3|83534.3|38
1622424290000|2021-05-31 01:24:50|83589.1|83539.1|83593.3|83543.3|83593.8|83543.8|83588.8|83538.8|26
1622424300000|2021-05-31 01:25:00|83593.5|83543.5|83593.2|83543.2|83595.5|83545.5|83592.4|83542.4|20
1622424310000|2021-05-31 01:25:10|83593.3|83543.3|83596.7|83546.7|83596.7|83546.7|83593.3|83543.3|27
1622424320000|2021-05-31 01:25:20|83596.8|83546.8|83596.4|83546.4|83597.5|83547.5|83595.5|83545.5|12
1622424330000|2021-05-31 01:25:30|83598.9|83548.9|83599|83549|83599|83549|83598.4|83548.4|19
1622424340000|2021-05-31 01:25:40|83598.8|83548.8|83594.4|83544.4|83600.1|83550.1|83594.2|83544.2|37
1622424350000|2021-05-31 01:25:50|83594.6|83544.6|83599|83549|83599|83549|83594.3|83544.3|27
1622424360000|2021-05-31 01:26:00|83600|83550|83597.5|83547.5|83600.3|83550.3|83597.5|83547.5|32
1622424370000|2021-05-31 01:26:10|83597.2|83547.2|83599|83549|83599|83549|83597.2|83547.2|26
1622424380000|2021-05-31 01:26:20|83598.5|83548.5|83599|83549|83600.2|83550.2|83597.5|83547.5|28
1622424390000|2021-05-31 01:26:30|83599.1|83549.1|83601.6|83551.6|83602.6|83552.6|83599.1|83549.1|34
1622424400000|2021-05-31 01:26:40|83602.6|83552.6|83601.7|83551.7|83602.6|83552.6|83600.8|83550.8|7
1622424410000|2021-05-31 01:26:50|83603.9|83553.9|83601.7|83551.7|83603.9|83553.9|83601.6|83551.6|16
1622424420000|2021-05-31 01:27:00|83602.1|83552.1|83597|83547|83602.1|83552.1|83596.2|83546.2|34
1622424430000|2021-05-31 01:27:10|83596.5|83546.5|83596.2|83546.2|83596.7|83546.7|83595.5|83545.5|15
1622424440000|2021-05-31 01:27:20|83596.8|83546.8|83593.7|83543.7|83596.9|83546.9|83593.2|83543.2|28
1622424450000|2021-05-31 01:27:30|83593.8|83543.8|83593.6|83543.6|83595.9|83545.9|83592.8|83542.8|36
1622424460000|2021-05-31 01:27:40|83594|83544|83597.8|83547.8|83597.8|83547.8|83594|83544|23
1622424470000|2021-05-31 01:27:50|83597.7|83547.7|83597.3|83547.3|83598.1|83548.1|83597.3|83547.3|18
1622424480000|2021-05-31 01:28:00|83597.5|83547.5|83595.8|83545.8|83598.3|83548.3|83595.4|83545.4|20
1622424490000|2021-05-31 01:28:10|83596|83546|83595.9|83545.9|83596.4|83546.4|83595.8|83545.8|10
1622424500000|2021-05-31 01:28:20|83595.8|83545.8|83595.2|83545.2|83598.3|83548.3|83595.2|83545.2|15
1622424510000|2021-05-31 01:28:30|83597.2|83547.2|83596.4|83546.4|83597.4|83547.4|83595|83545|32
1622424520000|2021-05-31 01:28:40|83596.5|83546.5|83595.8|83545.8|83597.7|83547.7|83593.4|83543.4|31
1622424530000|2021-05-31 01:28:50|83596.3|83546.3|83596.5|83546.5|83598.7|83548.7|83595.6|83545.6|14
1622424540000|2021-05-31 01:29:00|83596.3|83546.3|83599|83549|83599|83549|83596.3|83546.3|15
1622424550000|2021-05-31 01:29:10|83598.3|83548.3|83597|83547|83600|83550|83597|83547|19
1622424560000|2021-05-31 01:29:20|83598.3|83548.3|83595.8|83545.8|83598.3|83548.3|83594.6|83544.6|25
1622424570000|2021-05-31 01:29:30|83595.7|83545.7|83596.3|83546.3|83596.5|83546.5|83595.1|83545.1|22
1622424580000|2021-05-31 01:29:40|83596.8|83546.8|83596.4|83546.4|83600.4|83550.4|83595.6|83545.6|19
1622424590000|2021-05-31 01:29:50|83596.1|83546.1|83593.6|83543.6|83599|83549|83593.6|83543.6|25
1622424600000|2021-05-31 01:30:00|83593.8|83543.8|83598.1|83548.1|83598.8|83548.8|83592.7|83542.7|36
1622424610000|2021-05-31 01:30:10|83598.9|83548.9|83597.7|83547.7|83599.8|83549.8|83597.3|83547.3|23
1622424620000|2021-05-31 01:30:20|83597.9|83547.9|83594.3|83544.3|83599.5|83549.5|83594.3|83544.3|15
1622424630000|2021-05-31 01:30:30|83594.2|83544.2|83593|83543|83594.4|83544.4|83592.9|83542.9|16
1622424640000|2021-05-31 01:30:40|83593.1|83543.1|83592.4|83542.4|83593.3|83543.3|83591.1|83541.1|20
1622424650000|2021-05-31 01:30:50|83593.3|83543.3|83591|83541|83598.3|83548.3|83590.9|83540.9|38
1622424660000|2021-05-31 01:31:00|83590.8|83540.8|83592.4|83542.4|83595.8|83545.8|83590.8|83540.8|41
1622424670000|2021-05-31 01:31:10|83592.6|83542.6|83593|83543|83594.3|83544.3|83592.3|83542.3|40
1622424680000|2021-05-31 01:31:20|83592.8|83542.8|83593|83543|83593.8|83543.8|83592.5|83542.5|32
1622424690000|2021-05-31 01:31:30|83593.3|83543.3|83593.6|83543.6|83594.4|83544.4|83592.9|83542.9|21
1622424700000|2021-05-31 01:31:40|83593.5|83543.5|83594.2|83544.2|83594.3|83544.3|83591.2|83541.2|40
1622424710000|2021-05-31 01:31:50|83595.1|83545.1|83599.2|83549.2|83599.2|83549.2|83594.3|83544.3|27
1622424720000|2021-05-31 01:32:00|83599|83549|83599.2|83549.2|83599.8|83549.8|83596.5|83546.5|24
1622424730000|2021-05-31 01:32:10|83599.8|83549.8|83603.4|83553.4|83607|83557|83597.1|83547.1|44
1622424740000|2021-05-31 01:32:20|83604.1|83554.1|83603.6|83553.6|83608.4|83558.4|83602.1|83552.1|26
1622424750000|2021-05-31 01:32:30|83604|83554|83605.9|83555.9|83607.3|83557.3|83602.7|83552.7|33
1622424760000|2021-05-31 01:32:40|83606|83556|83604.4|83554.4|83606.6|83556.6|83603.8|83553.8|27
1622424770000|2021-05-31 01:32:50|83604.5|83554.5|83601.4|83551.4|83606.4|83556.4|83600.6|83550.6|35
1622424780000|2021-05-31 01:33:00|83601.6|83551.6|83603.6|83553.6|83604.1|83554.1|83599.8|83549.8|34
1622424790000|2021-05-31 01:33:10|83604.3|83554.3|83603.9|83553.9|83604.5|83554.5|83602.6|83552.6|25
1622424800000|2021-05-31 01:33:20|83604.2|83554.2|83607.3|83557.3|83607.3|83557.3|83603.6|83553.6|20
1622424810000|2021-05-31 01:33:30|83609|83559|83612.8|83562.8|83615.4|83565.4|83607|83557|40
1622424820000|2021-05-31 01:33:40|83613.3|83563.3|83613.5|83563.5|83614.5|83564.5|83612.1|83562.1|27
1622424830000|2021-05-31 01:33:50|83613.7|83563.7|83613.1|83563.1|83614.5|83564.5|83610.9|83560.9|29
1622424840000|2021-05-31 01:34:00|83613.5|83563.5|83609.7|83559.7|83613.5|83563.5|83609.2|83559.2|23
1622424850000|2021-05-31 01:34:10|83609.8|83559.8|83610.6|83560.6|83613.4|83563.4|83609.1|83559.1|20
1622424860000|2021-05-31 01:34:20|83611.4|83561.4|83611.8|83561.8|83612|83562|83609.1|83559.1|20
1622424870000|2021-05-31 01:34:30|83611.6|83561.6|83609.4|83559.4|83612.6|83562.6|83607.3|83557.3|22
1622424880000|2021-05-31 01:34:40|83610.9|83560.9|83609|83559|83611.3|83561.3|83608.8|83558.8|16
1622424890000|2021-05-31 01:34:50|83610|83560|83610|83560|83611.1|83561.1|83608.2|83558.2|33
1622424900000|2021-05-31 01:35:00|83610.3|83560.3|83608.6|83558.6|83612.3|83562.3|83608.5|83558.5|26
1622424910000|2021-05-31 01:35:10|83608.3|83558.3|83607.7|83557.7|83612.3|83562.3|83607.5|83557.5|15
1622424920000|2021-05-31 01:35:20|83607.9|83557.9|83608.4|83558.4|83608.8|83558.8|83605.4|83555.4|22
1622424930000|2021-05-31 01:35:30|83610.7|83560.7|83609.7|83559.7|83612.8|83562.8|83609.5|83559.5|17
1622424940000|2021-05-31 01:35:40|83610.7|83560.7|83611.7|83561.7|83611.8|83561.8|83609.4|83559.4|10
1622424950000|2021-05-31 01:35:50|83612.1|83562.1|83615.8|83565.8|83617.4|83567.4|83612.1|83562.1|42
1622424960000|2021-05-31 01:36:00|83615.7|83565.7|83618.1|83568.1|83620.8|83570.8|83615.6|83565.6|42
1622424970000|2021-05-31 01:36:10|83618.2|83568.2|83617.9|83567.9|83619.5|83569.5|83617.3|83567.3|24
1622424980000|2021-05-31 01:36:20|83618.1|83568.1|83615.6|83565.6|83618.6|83568.6|83615.3|83565.3|27
1622424990000|2021-05-31 01:36:30|83615.2|83565.2|83616.5|83566.5|83618.2|83568.2|83614.6|83564.6|22
1622425000000|2021-05-31 01:36:40|83617.1|83567.1|83617.9|83567.9|83617.9|83567.9|83616.5|83566.5|5
1622425010000|2021-05-31 01:36:50|83617.8|83567.8|83613.8|83563.8|83617.8|83567.8|83610.1|83560.1|29
1622425020000|2021-05-31 01:37:00|83613.1|83563.1|83629.1|83579.1|83632.3|83582.3|83613.1|83563.1|29
1622425030000|2021-05-31 01:37:10|83629.4|83579.4|83644.4|83594.4|83644.6|83594.6|83629.4|83579.4|36
1622425040000|2021-05-31 01:37:20|83641.6|83591.6|83646.7|83596.7|83646.7|83596.7|83641.6|83591.6|30
1622425050000|2021-05-31 01:37:30|83646.9|83596.9|83646|83596|83647.2|83597.2|83644.8|83594.8|29
1622425060000|2021-05-31 01:37:40|83645.6|83595.6|83625.4|83575.4|83646|83596|83625.4|83575.4|20
1622425070000|2021-05-31 01:37:50|83633.8|83583.8|83640.1|83590.1|83646.9|83596.9|83629.5|83579.5|35
1622425080000|2021-05-31 01:38:00|83640.2|83590.2|83628.4|83578.4|83641.3|83591.3|83624.5|83574.5|31
1622425090000|2021-05-31 01:38:10|83627.2|83577.2|83621.2|83571.2|83629.9|83579.9|83620|83570|25
1622425100000|2021-05-31 01:38:20|83620.5|83570.5|83614.3|83564.3|83622.7|83572.7|83611.6|83561.6|34
1622425110000|2021-05-31 01:38:30|83616.3|83566.3|83610|83560|83616.3|83566.3|83609.8|83559.8|23
1622425120000|2021-05-31 01:38:40|83608.4|83558.4|83609.1|83559.1|83609.8|83559.8|83608.4|83558.4|18
1622425130000|2021-05-31 01:38:50|83608.2|83558.2|83607.9|83557.9|83608.9|83558.9|83607.4|83557.4|13
1622425140000|2021-05-31 01:39:00|83609|83559|83595.4|83545.4|83609.1|83559.1|83595.4|83545.4|40
1622425150000|2021-05-31 01:39:10|83595|83545|83591.1|83541.1|83598|83548|83586.9|83536.9|48
1622425160000|2021-05-31 01:39:20|83591.2|83541.2|83600.6|83550.6|83601.7|83551.7|83591.2|83541.2|49
1622425170000|2021-05-31 01:39:30|83600.7|83550.7|83614|83564|83614.3|83564.3|83598.9|83548.9|42
1622425180000|2021-05-31 01:39:40|83613.9|83563.9|83608.8|83558.8|83617|83567|83607.3|83557.3|33
1622425190000|2021-05-31 01:39:50|83608.6|83558.6|83609.9|83559.9|83609.9|83559.9|83607.9|83557.9|25
1622425200000|2021-05-31 01:40:00|83606.7|83556.7|83606.6|83556.6|83607.7|83557.7|83604.6|83554.6|37
1622425210000|2021-05-31 01:40:10|83606.2|83556.2|83605.7|83555.7|83606.6|83556.6|83605.3|83555.3|15
1622425220000|2021-05-31 01:40:20|83605|83555|83604.9|83554.9|83605.2|83555.2|83602.6|83552.6|25
1622425230000|2021-05-31 01:40:30|83604.8|83554.8|83604.8|83554.8|83606|83556|83603.5|83553.5|33
1622425240000|2021-05-31 01:40:40|83605.7|83555.7|83604|83554|83605.8|83555.8|83603.1|83553.1|18
1622425250000|2021-05-31 01:40:50|83603.9|83553.9|83604.5|83554.5|83604.5|83554.5|83603.3|83553.3|16
1622425260000|2021-05-31 01:41:00|83604.2|83554.2|83604.3|83554.3|83605.2|83555.2|83602.5|83552.5|22
1622425270000|2021-05-31 01:41:10|83605.6|83555.6|83606.8|83556.8|83609.1|83559.1|83605.6|83555.6|27
1622425280000|2021-05-31 01:41:20|83607.8|83557.8|83607.8|83557.8|83608.5|83558.5|83607.6|83557.6|12
1622425290000|2021-05-31 01:41:30|83607.9|83557.9|83609.7|83559.7|83611.9|83561.9|83607.9|83557.9|28
1622425300000|2021-05-31 01:41:40|83608.5|83558.5|83607.6|83557.6|83611.5|83561.5|83606.8|83556.8|24
1622425310000|2021-05-31 01:41:50|83607.2|83557.2|83603.6|83553.6|83607.8|83557.8|83602.4|83552.4|26
1622425320000|2021-05-31 01:42:00|83603.1|83553.1|83598.6|83548.6|83604.8|83554.8|83597.5|83547.5|39
1622425330000|2021-05-31 01:42:10|83599.2|83549.2|83599.1|83549.1|83600.6|83550.6|83597.8|83547.8|22
1622425340000|2021-05-31 01:42:20|83599.5|83549.5|83600.6|83550.6|83600.9|83550.9|83599.5|83549.5|22
1622425350000|2021-05-31 01:42:30|83600.7|83550.7|83600.9|83550.9|83600.9|83550.9|83599.9|83549.9|18
1622425360000|2021-05-31 01:42:40|83600.7|83550.7|83602|83552|83602.1|83552.1|83600.5|83550.5|16
1622425370000|2021-05-31 01:42:50|83602.2|83552.2|83606.5|83556.5|83606.5|83556.5|83602.2|83552.2|12
1622425380000|2021-05-31 01:43:00|83606.6|83556.6|83606.2|83556.2|83607|83557|83606.1|83556.1|7
1622425390000|2021-05-31 01:43:10|83606.4|83556.4|83603.7|83553.7|83606.4|83556.4|83603.7|83553.7|25
1622425400000|2021-05-31 01:43:20|83603.8|83553.8|83609.4|83559.4|83609.6|83559.6|83603.6|83553.6|32
1622425410000|2021-05-31 01:43:30|83609.8|83559.8|83608.4|83558.4|83610.4|83560.4|83608.4|83558.4|18
1622425420000|2021-05-31 01:43:40|83609.2|83559.2|83609.7|83559.7|83610.3|83560.3|83608.4|83558.4|13
1622425430000|2021-05-31 01:43:50|83609.5|83559.5|83612.5|83562.5|83612.5|83562.5|83608.9|83558.9|22
1622425440000|2021-05-31 01:44:00|83612.9|83562.9|83610.7|83560.7|83613.5|83563.5|83609.6|83559.6|34
1622425450000|2021-05-31 01:44:10|83610.1|83560.1|83608.8|83558.8|83611.3|83561.3|83608.8|83558.8|18
1622425460000|2021-05-31 01:44:20|83607.8|83557.8|83607.9|83557.9|83608.6|83558.6|83607.8|83557.8|11
1622425470000|2021-05-31 01:44:30|83607.1|83557.1|83610.4|83560.4|83612.4|83562.4|83604.2|83554.2|19
1622425480000|2021-05-31 01:44:40|83610.3|83560.3|83610.4|83560.4|83610.7|83560.7|83609.7|83559.7|18
1622425490000|2021-05-31 01:44:50|83612.4|83562.4|83609.8|83559.8|83612.4|83562.4|83609.7|83559.7|14
1622425500000|2021-05-31 01:45:00|83610.3|83560.3|83610.5|83560.5|83610.9|83560.9|83610|83560|19
1622425510000|2021-05-31 01:45:10|83610.4|83560.4|83615.2|83565.2|83615.3|83565.3|83610.4|83560.4|23
1622425520000|2021-05-31 01:45:20|83615.1|83565.1|83614.1|83564.1|83615.9|83565.9|83613.6|83563.6|31
1622425530000|2021-05-31 01:45:30|83613.8|83563.8|83613|83563|83615.4|83565.4|83611.9|83561.9|20
1622425540000|2021-05-31 01:45:40|83612.2|83562.2|83611.4|83561.4|83613.4|83563.4|83611.1|83561.1|13
1622425550000|2021-05-31 01:45:50|83612.3|83562.3|83612.5|83562.5|83613.2|83563.2|83612.3|83562.3|17
1622425560000|2021-05-31 01:46:00|83612.6|83562.6|83609.7|83559.7|83612.6|83562.6|83609.7|83559.7|22
1622425570000|2021-05-31 01:46:10|83609.6|83559.6|83608.1|83558.1|83612.9|83562.9|83608.1|83558.1|18
1622425580000|2021-05-31 01:46:20|83608.7|83558.7|83607.7|83557.7|83610|83560|83604.9|83554.9|34
1622425590000|2021-05-31 01:46:30|83608.2|83558.2|83608.2|83558.2|83608.9|83558.9|83599.5|83549.5|42
1622425600000|2021-05-31 01:46:40|83608.6|83558.6|83605.2|83555.2|83609.3|83559.3|83605.2|83555.2|26
1622425610000|2021-05-31 01:46:50|83605.4|83555.4|83603.8|83553.8|83606.7|83556.7|83602.6|83552.6|32
1622425620000|2021-05-31 01:47:00|83605.4|83555.4|83605.8|83555.8|83606.1|83556.1|83603.9|83553.9|22
1622425630000|2021-05-31 01:47:10|83605.3|83555.3|83603|83553|83607.2|83557.2|83603|83553|19
1622425640000|2021-05-31 01:47:20|83602.1|83552.1|83600.6|83550.6|83602.6|83552.6|83599.4|83549.4|24
1622425650000|2021-05-31 01:47:30|83600.1|83550.1|83599.1|83549.1|83604.7|83554.7|83596.6|83546.6|25
1622425660000|2021-05-31 01:47:40|83601.2|83551.2|83595.8|83545.8|83601.2|83551.2|83594.4|83544.4|38
1622425670000|2021-05-31 01:47:50|83595.6|83545.6|83594.2|83544.2|83597.4|83547.4|83593.9|83543.9|26
1622425680000|2021-05-31 01:48:00|83593.7|83543.7|83592.9|83542.9|83594.3|83544.3|83587.7|83537.7|33
1622425690000|2021-05-31 01:48:10|83593|83543|83592.5|83542.5|83593.9|83543.9|83592.2|83542.2|20
1622425700000|2021-05-31 01:48:20|83593|83543|83587.7|83537.7|83596.1|83546.1|83587.7|83537.7|34
1622425710000|2021-05-31 01:48:30|83587.8|83537.8|83589.1|83539.1|83592.4|83542.4|83587.8|83537.8|41
1622425720000|2021-05-31 01:48:40|83591.2|83541.2|83591.8|83541.8|83594.8|83544.8|83591.1|83541.1|34
1622425730000|2021-05-31 01:48:50|83591.4|83541.4|83592.5|83542.5|83593.2|83543.2|83591.4|83541.4|25
1622425740000|2021-05-31 01:49:00|83592.6|83542.6|83591.3|83541.3|83592.6|83542.6|83590.9|83540.9|31
1622425750000|2021-05-31 01:49:10|83591.2|83541.2|83592.6|83542.6|83592.9|83542.9|83591.2|83541.2|31
1622425760000|2021-05-31 01:49:20|83592.7|83542.7|83592.7|83542.7|83593.2|83543.2|83590.7|83540.7|27
1622425770000|2021-05-31 01:49:30|83592.8|83542.8|83594.4|83544.4|83594.4|83544.4|83592.8|83542.8|20
1622425780000|2021-05-31 01:49:40|83594.6|83544.6|83596.5|83546.5|83596.7|83546.7|83593.4|83543.4|24
1622425790000|2021-05-31 01:49:50|83597|83547|83595.7|83545.7|83597|83547|83595.5|83545.5|15
1622425800000|2021-05-31 01:50:00|83595.5|83545.5|83594.7|83544.7|83597.9|83547.9|83592.3|83542.3|37
1622425810000|2021-05-31 01:50:10|83593.8|83543.8|83592.4|83542.4|83596.3|83546.3|83590.4|83540.4|17
1622425820000|2021-05-31 01:50:20|83591.7|83541.7|83597.6|83547.6|83597.8|83547.8|83591.7|83541.7|22
1622425830000|2021-05-31 01:50:30|83597.3|83547.3|83593.9|83543.9|83597.5|83547.5|83592.8|83542.8|37
1622425840000|2021-05-31 01:50:40|83593.8|83543.8|83594.1|83544.1|83594.3|83544.3|83591|83541|24
1622425850000|2021-05-31 01:50:50|83594.3|83544.3|83586.2|83536.2|83595|83545|83585.8|83535.8|31
1622425860000|2021-05-31 01:51:00|83586.7|83536.7|83587.6|83537.6|83588.6|83538.6|83586.4|83536.4|15
1622425870000|2021-05-31 01:51:10|83591.1|83541.1|83589.9|83539.9|83591.1|83541.1|83587.7|83537.7|28
1622425880000|2021-05-31 01:51:20|83590.1|83540.1|83591.6|83541.6|83592.6|83542.6|83589|83539|39
1622425890000|2021-05-31 01:51:30|83591|83541|83592.2|83542.2|83592.3|83542.3|83586.4|83536.4|35
1622425900000|2021-05-31 01:51:40|83592|83542|83592.4|83542.4|83593.4|83543.4|83592|83542|23
1622425910000|2021-05-31 01:51:50|83592.3|83542.3|83590.9|83540.9|83593.2|83543.2|83590.1|83540.1|27
1622425920000|2021-05-31 01:52:00|83590.5|83540.5|83588.4|83538.4|83590.9|83540.9|83587.6|83537.6|23
1622425930000|2021-05-31 01:52:10|83586.5|83536.5|83583.5|83533.5|83587.7|83537.7|83580.4|83530.4|40
1622425940000|2021-05-31 01:52:20|83583.3|83533.3|83578.3|83528.3|83584.1|83534.1|83576.9|83526.9|38
1622425950000|2021-05-31 01:52:30|83576|83526|83582.9|83532.9|83583.6|83533.6|83575.8|83525.8|35
1622425960000|2021-05-31 01:52:40|83582.8|83532.8|83584.5|83534.5|83584.7|83534.7|83582.4|83532.4|29
1622425970000|2021-05-31 01:52:50|83584.3|83534.3|83582.7|83532.7|83584.4|83534.4|83582.7|83532.7|27
1622425980000|2021-05-31 01:53:00|83582.8|83532.8|83584|83534|83584.3|83534.3|83580.3|83530.3|27
1622425990000|2021-05-31 01:53:10|83584.1|83534.1|83580|83530|83584.5|83534.5|83579.7|83529.7|19
1622426000000|2021-05-31 01:53:20|83580.2|83530.2|83585.2|83535.2|83588.5|83538.5|83580.2|83530.2|35
1622426010000|2021-05-31 01:53:30|83585|83535|83583.1|83533.1|83587|83537|83582.5|83532.5|28
1622426020000|2021-05-31 01:53:40|83584.7|83534.7|83583.3|83533.3|83585.6|83535.6|83580.5|83530.5|31
1622426030000|2021-05-31 01:53:50|83583.4|83533.4|83585.2|83535.2|83587.3|83537.3|83582.2|83532.2|28
1622426040000|2021-05-31 01:54:00|83587.6|83537.6|83582.3|83532.3|83587.6|83537.6|83581.4|83531.4|35
1622426050000|2021-05-31 01:54:10|83582|83532|83578.1|83528.1|83583.5|83533.5|83578.1|83528.1|22
1622426060000|2021-05-31 01:54:20|83577.4|83527.4|83577.5|83527.5|83581.9|83531.9|83577.4|83527.4|25
1622426070000|2021-05-31 01:54:30|83579.4|83529.4|83574|83524|83580.6|83530.6|83572.8|83522.8|38
1622426080000|2021-05-31 01:54:40|83575.5|83525.5|83578|83528|83579.9|83529.9|83574.3|83524.3|21
1622426090000|2021-05-31 01:54:50|83578.3|83528.3|83577.7|83527.7|83578.6|83528.6|83577.7|83527.7|3
1622426100000|2021-05-31 01:55:00|83577.9|83527.9|83581.8|83531.8|83583.6|83533.6|83577.9|83527.9|35
1622426110000|2021-05-31 01:55:10|83581.5|83531.5|83583.5|83533.5|83583.5|83533.5|83579.9|83529.9|22
1622426120000|2021-05-31 01:55:20|83583.3|83533.3|83583.7|83533.7|83584.1|83534.1|83580.2|83530.2|15
1622426130000|2021-05-31 01:55:30|83583.9|83533.9|83588.5|83538.5|83590.3|83540.3|83583.9|83533.9|28
1622426140000|2021-05-31 01:55:40|83588.4|83538.4|83590.1|83540.1|83590.1|83540.1|83587.4|83537.4|29
1622426150000|2021-05-31 01:55:50|83589.8|83539.8|83587.5|83537.5|83589.9|83539.9|83587.5|83537.5|13
1622426160000|2021-05-31 01:56:00|83587.4|83537.4|83587.7|83537.7|83589.2|83539.2|83587.3|83537.3|17
1622426170000|2021-05-31 01:56:10|83587.8|83537.8|83577.2|83527.2|83587.8|83537.8|83577.2|83527.2|46
1622426180000|2021-05-31 01:56:20|83576.8|83526.8|83575.5|83525.5|83578.3|83528.3|83575.5|83525.5|27
1622426190000|2021-05-31 01:56:30|83575.6|83525.6|83577.4|83527.4|83577.7|83527.7|83575.3|83525.3|16
1622426200000|2021-05-31 01:56:40|83576.9|83526.9|83578.9|83528.9|83579|83529|83576.9|83526.9|19
1622426210000|2021-05-31 01:56:50|83579|83529|83577|83527|83579.6|83529.6|83577|83527|14
1622426220000|2021-05-31 01:57:00|83576.8|83526.8|83574.3|83524.3|83576.8|83526.8|83573.2|83523.2|28
1622426230000|2021-05-31 01:57:10|83574.2|83524.2|83573.1|83523.1|83574.2|83524.2|83572.6|83522.6|27
1622426240000|2021-05-31 01:57:20|83573.2|83523.2|83572|83522|83574.2|83524.2|83572|83522|31
1622426250000|2021-05-31 01:57:30|83571.9|83521.9|83572.3|83522.3|83572.4|83522.4|83570|83520|33
1622426260000|2021-05-31 01:57:40|83572.5|83522.5|83572.1|83522.1|83572.9|83522.9|83571.6|83521.6|26
1622426270000|2021-05-31 01:57:50|83571.8|83521.8|83569.8|83519.8|83572.1|83522.1|83569.8|83519.8|26
1622426280000|2021-05-31 01:58:00|83570|83520|83564|83514|83570|83520|83564|83514|34
1622426290000|2021-05-31 01:58:10|83563.9|83513.9|83568.7|83518.7|83569.1|83519.1|83563.9|83513.9|28
1622426300000|2021-05-31 01:58:20|83569.4|83519.4|83570.3|83520.3|83572|83522|83569.2|83519.2|36
1622426310000|2021-05-31 01:58:30|83570.2|83520.2|83571.2|83521.2|83571.7|83521.7|83570.1|83520.1|27
1622426320000|2021-05-31 01:58:40|83571.5|83521.5|83566.6|83516.6|83573.2|83523.2|83566.6|83516.6|25
1622426330000|2021-05-31 01:58:50|83566.8|83516.8|83567.1|83517.1|83567.4|83517.4|83565.3|83515.3|29
1622426340000|2021-05-31 01:59:00|83566.7|83516.7|83572.2|83522.2|83572.2|83522.2|83566.3|83516.3|21
1622426350000|2021-05-31 01:59:10|83571.7|83521.7|83566.8|83516.8|83571.7|83521.7|83565.9|83515.9|40
1622426360000|2021-05-31 01:59:20|83567.1|83517.1|83563.9|83513.9|83567.1|83517.1|83562.9|83512.9|36
1622426370000|2021-05-31 01:59:30|83563.8|83513.8|83563.5|83513.5|83565.1|83515.1|83561.7|83511.7|47
1622426380000|2021-05-31 01:59:40|83563.4|83513.4|83562.1|83512.1|83563.7|83513.7|83561.8|83511.8|33
1622426390000|2021-05-31 01:59:50|83562|83512|83560.3|83510.3|83562|83512|83559.6|83509.6|20
1622426400000|2021-05-31 02:00:00|83559.7|83509.7|83560.4|83510.4|83560.8|83510.8|83554.5|83504.5|46
1622426410000|2021-05-31 02:00:10|83560.7|83510.7|83562.8|83512.8|83562.9|83512.9|83558.3|83508.3|38
1622426420000|2021-05-31 02:00:20|83562.7|83512.7|83563.4|83513.4|83563.4|83513.4|83561.3|83511.3|32
1622426430000|2021-05-31 02:00:30|83563.3|83513.3|83562.5|83512.5|83563.3|83513.3|83562.3|83512.3|20
1622426440000|2021-05-31 02:00:40|83562.6|83512.6|83564.2|83514.2|83565.6|83515.6|83562.4|83512.4|31
1622426450000|2021-05-31 02:00:50|83563.8|83513.8|83564.5|83514.5|83564.6|83514.6|83558.7|83508.7|30
1622426460000|2021-05-31 02:01:00|83564.6|83514.6|83565.4|83515.4|83566.3|83516.3|83564.6|83514.6|40
1622426470000|2021-05-31 02:01:10|83565.7|83515.7|83564|83514|83566|83516|83563.4|83513.4|25
1622426480000|2021-05-31 02:01:20|83565.3|83515.3|83565.5|83515.5|83566.1|83516.1|83565.1|83515.1|37
1622426490000|2021-05-31 02:01:30|83565.4|83515.4|83561.7|83511.7|83565.5|83515.5|83561.4|83511.4|38
1622426500000|2021-05-31 02:01:40|83562.4|83512.4|83561.9|83511.9|83562.6|83512.6|83561.3|83511.3|17
1622426510000|2021-05-31 02:01:50|83561.6|83511.6|83561.1|83511.1|83563.5|83513.5|83561.1|83511.1|29
1622426520000|2021-05-31 02:02:00|83560.7|83510.7|83561.4|83511.4|83562.6|83512.6|83560.7|83510.7|19
1622426530000|2021-05-31 02:02:10|83561.9|83511.9|83561.9|83511.9|83562.1|83512.1|83561|83511|13
1622426540000|2021-05-31 02:02:20|83562|83512|83561.4|83511.4|83563.8|83513.8|83560.8|83510.8|19
1622426550000|2021-05-31 02:02:30|83561.2|83511.2|83560.9|83510.9|83561.9|83511.9|83560.3|83510.3|36
1622426560000|2021-05-31 02:02:40|83561.5|83511.5|83562|83512|83564.1|83514.1|83560.9|83510.9|22
1622426570000|2021-05-31 02:02:50|83562.3|83512.3|83567.4|83517.4|83568.8|83518.8|83562.3|83512.3|29
1622426580000|2021-05-31 02:03:00|83566.8|83516.8|83569|83519|83570.1|83520.1|83566.8|83516.8|41
1622426590000|2021-05-31 02:03:10|83568.7|83518.7|83567.8|83517.8|83570.1|83520.1|83567.6|83517.6|25
1622426600000|2021-05-31 02:03:20|83568.4|83518.4|83567.4|83517.4|83568.6|83518.6|83567.4|83517.4|26
1622426610000|2021-05-31 02:03:30|83567.2|83517.2|83568.5|83518.5|83570|83520|83567.2|83517.2|31
1622426620000|2021-05-31 02:03:40|83568.6|83518.6|83568.8|83518.8|83569.8|83519.8|83567.8|83517.8|33
1622426630000|2021-05-31 02:03:50|83568.9|83518.9|83569.1|83519.1|83569.7|83519.7|83568.1|83518.1|27
1622426640000|2021-05-31 02:04:00|83569.6|83519.6|83571.8|83521.8|83571.8|83521.8|83569.6|83519.6|23
1622426650000|2021-05-31 02:04:10|83571.1|83521.1|83572|83522|83572.4|83522.4|83571.1|83521.1|31
1622426660000|2021-05-31 02:04:20|83572.2|83522.2|83573.4|83523.4|83573.4|83523.4|83571.3|83521.3|16
1622426670000|2021-05-31 02:04:30|83573|83523|83568.6|83518.6|83574.2|83524.2|83568.6|83518.6|28
1622426680000|2021-05-31 02:04:40|83569.3|83519.3|83569.4|83519.4|83572.8|83522.8|83569.1|83519.1|26
1622426690000|2021-05-31 02:04:50|83567.9|83517.9|83567.9|83517.9|83568.8|83518.8|83567.3|83517.3|21
1622426700000|2021-05-31 02:05:00|83568|83518|83570.8|83520.8|83570.8|83520.8|83566.7|83516.7|26
1622426710000|2021-05-31 02:05:10|83570.2|83520.2|83570.4|83520.4|83570.7|83520.7|83569.5|83519.5|19
1622426720000|2021-05-31 02:05:20|83570.7|83520.7|83574.8|83524.8|83575.1|83525.1|83570.7|83520.7|20
1622426730000|2021-05-31 02:05:30|83575.3|83525.3|83572.2|83522.2|83575.4|83525.4|83569.8|83519.8|24
1622426740000|2021-05-31 02:05:40|83571.6|83521.6|83572.5|83522.5|83572.8|83522.8|83568.5|83518.5|27
1622426750000|2021-05-31 02:05:50|83573.3|83523.3|83568.2|83518.2|83573.3|83523.3|83567.2|83517.2|30
1622426760000|2021-05-31 02:06:00|83568.8|83518.8|83569.3|83519.3|83570.2|83520.2|83568.3|83518.3|9
1622426770000|2021-05-31 02:06:10|83569.1|83519.1|83569.7|83519.7|83571.7|83521.7|83569.1|83519.1|27
1622426780000|2021-05-31 02:06:20|83569.5|83519.5|83570.4|83520.4|83570.4|83520.4|83568.8|83518.8|20
1622426790000|2021-05-31 02:06:30|83570.1|83520.1|83562.9|83512.9|83570.1|83520.1|83562.3|83512.3|22
1622426800000|2021-05-31 02:06:40|83562.5|83512.5|83560.2|83510.2|83563.6|83513.6|83560.2|83510.2|18
1622426810000|2021-05-31 02:06:50|83560.5|83510.5|83560.4|83510.4|83563.7|83513.7|83559.6|83509.6|34
1622426820000|2021-05-31 02:07:00|83560.9|83510.9|83559.5|83509.5|83561.1|83511.1|83559.2|83509.2|23
1622426830000|2021-05-31 02:07:10|83561.1|83511.1|83559.4|83509.4|83561.3|83511.3|83559.4|83509.4|13
1622426840000|2021-05-31 02:07:20|83560.5|83510.5|83558.8|83508.8|83560.5|83510.5|83556.9|83506.9|29
1622426850000|2021-05-31 02:07:30|83559.3|83509.3|83559.3|83509.3|83561.1|83511.1|83557.4|83507.4|26
1622426860000|2021-05-31 02:07:40|83558.9|83508.9|83559.4|83509.4|83560.6|83510.6|83558.9|83508.9|22
1622426870000|2021-05-31 02:07:50|83558|83508|83557|83507|83559|83509|83555.7|83505.7|16
1622426880000|2021-05-31 02:08:00|83556.8|83506.8|83557.2|83507.2|83557.8|83507.8|83555.7|83505.7|23
1622426890000|2021-05-31 02:08:10|83557.4|83507.4|83554.5|83504.5|83557.4|83507.4|83554.5|83504.5|13
1622426900000|2021-05-31 02:08:20|83557.2|83507.2|83554.4|83504.4|83557.9|83507.9|83553.3|83503.3|32
1622426910000|2021-05-31 02:08:30|83554.9|83504.9|83554|83504|83557|83507|83553.9|83503.9|23
1622426920000|2021-05-31 02:08:40|83554.3|83504.3|83556.2|83506.2|83556.4|83506.4|83554|83504|26
1622426930000|2021-05-31 02:08:50|83556.5|83506.5|83554.5|83504.5|83556.5|83506.5|83552.2|83502.2|24
1622426940000|2021-05-31 02:09:00|83553.9|83503.9|83558.7|83508.7|83558.7|83508.7|83552.2|83502.2|31
1622426950000|2021-05-31 02:09:10|83558|83508|83556.8|83506.8|83558|83508|83554.9|83504.9|18
1622426960000|2021-05-31 02:09:20|83556.7|83506.7|83556.3|83506.3|83557.1|83507.1|83556.3|83506.3|9
1622426970000|2021-05-31 02:09:30|83556.7|83506.7|83555.6|83505.6|83556.9|83506.9|83555|83505|14
1622426980000|2021-05-31 02:09:40|83555.3|83505.3|83554.8|83504.8|83555.8|83505.8|83554.3|83504.3|24
1622426990000|2021-05-31 02:09:50|83555.2|83505.2|83554.8|83504.8|83555.5|83505.5|83554.6|83504.6|16
1622427000000|2021-05-31 02:10:00|83555.2|83505.2|83555.9|83505.9|83558.4|83508.4|83552.8|83502.8|28
1622427010000|2021-05-31 02:10:10|83556.1|83506.1|83553.9|83503.9|83556.1|83506.1|83553.5|83503.5|22
1622427020000|2021-05-31 02:10:20|83553.8|83503.8|83556.7|83506.7|83557.3|83507.3|83553.8|83503.8|28
1622427030000|2021-05-31 02:10:30|83557|83507|83553.8|83503.8|83557|83507|83553.4|83503.4|21
1622427040000|2021-05-31 02:10:40|83554.2|83504.2|83552.4|83502.4|83555.9|83505.9|83551.6|83501.6|19
1622427050000|2021-05-31 02:10:50|83552.8|83502.8|83553.4|83503.4|83554.4|83504.4|83552.7|83502.7|11
1622427060000|2021-05-31 02:11:00|83553.9|83503.9|83554.4|83504.4|83555.4|83505.4|83553.4|83503.4|17
1622427070000|2021-05-31 02:11:10|83553.2|83503.2|83557.3|83507.3|83557.5|83507.5|83553.2|83503.2|18
1622427080000|2021-05-31 02:11:20|83556.9|83506.9|83553.5|83503.5|83558.7|83508.7|83553.5|83503.5|21
1622427090000|2021-05-31 02:11:30|83557.4|83507.4|83556.9|83506.9|83558.6|83508.6|83555.5|83505.5|14
1622427100000|2021-05-31 02:11:40|83556|83506|83557.1|83507.1|83558.5|83508.5|83556|83506|13
1622427110000|2021-05-31 02:11:50|83557.7|83507.7|83560.4|83510.4|83564.7|83514.7|83557.6|83507.6|30
1622427120000|2021-05-31 02:12:00|83559|83509|83561|83511|83561.4|83511.4|83556.8|83506.8|22
1622427130000|2021-05-31 02:12:10|83559.9|83509.9|83558.3|83508.3|83561.6|83511.6|83556.3|83506.3|28
1622427140000|2021-05-31 02:12:20|83558|83508|83564.4|83514.4|83566.8|83516.8|83558|83508|35
1622427150000|2021-05-31 02:12:30|83564.3|83514.3|83565.4|83515.4|83566.3|83516.3|83563.9|83513.9|17
1622427160000|2021-05-31 02:12:40|83565.8|83515.8|83566.2|83516.2|83566.8|83516.8|83564.9|83514.9|20
1622427170000|2021-05-31 02:12:50|83566.4|83516.4|83561.2|83511.2|83567.1|83517.1|83560.4|83510.4|24
1622427180000|2021-05-31 02:13:00|83561.1|83511.1|83562|83512|83563.4|83513.4|83560|83510|34
1622427190000|2021-05-31 02:13:10|83563.2|83513.2|83556.3|83506.3|83563.8|83513.8|83555.9|83505.9|27
1622427200000|2021-05-31 02:13:20|83556.2|83506.2|83552.7|83502.7|83556.3|83506.3|83552|83502|43
1622427210000|2021-05-31 02:13:30|83552.9|83502.9|83555|83505|83555.6|83505.6|83552.5|83502.5|31
1622427220000|2021-05-31 02:13:40|83555.1|83505.1|83555.5|83505.5|83556.8|83506.8|83554.5|83504.5|19
1622427230000|2021-05-31 02:13:50|83555.7|83505.7|83555.9|83505.9|83558.2|83508.2|83553.8|83503.8|25
1622427240000|2021-05-31 02:14:00|83555.4|83505.4|83562.7|83512.7|83566.1|83516.1|83554.5|83504.5|44
1622427250000|2021-05-31 02:14:10|83562.5|83512.5|83563.6|83513.6|83564|83514|83558.8|83508.8|21
1622427260000|2021-05-31 02:14:20|83563.3|83513.3|83564.2|83514.2|83564.2|83514.2|83562.9|83512.9|14
1622427270000|2021-05-31 02:14:30|83564.4|83514.4|83565.3|83515.3|83565.5|83515.5|83562.8|83512.8|19
1622427280000|2021-05-31 02:14:40|83565.2|83515.2|83563|83513|83566|83516|83563|83513|13
1622427290000|2021-05-31 02:14:50|83560.7|83510.7|83563.9|83513.9|83564.7|83514.7|83560.7|83510.7|20
1622427300000|2021-05-31 02:15:00|83563.4|83513.4|83562.1|83512.1|83563.8|83513.8|83561.9|83511.9|33
1622427310000|2021-05-31 02:15:10|83562.5|83512.5|83562.7|83512.7|83563.9|83513.9|83561.7|83511.7|16
1622427320000|2021-05-31 02:15:20|83562.5|83512.5|83562.7|83512.7|83563.3|83513.3|83562.2|83512.2|22
1622427330000|2021-05-31 02:15:30|83562.5|83512.5|83562.7|83512.7|83563|83513|83561.9|83511.9|15
1622427340000|2021-05-31 02:15:40|83562.6|83512.6|83564.2|83514.2|83565.3|83515.3|83562.3|83512.3|20
1622427350000|2021-05-31 02:15:50|83563.9|83513.9|83565.2|83515.2|83565.3|83515.3|83563.6|83513.6|12
1622427360000|2021-05-31 02:16:00|83564|83514|83565.2|83515.2|83566.5|83516.5|83563.4|83513.4|36
1622427370000|2021-05-31 02:16:10|83564.9|83514.9|83565.8|83515.8|83565.8|83515.8|83564.4|83514.4|13
1622427380000|2021-05-31 02:16:20|83565.6|83515.6|83563.7|83513.7|83567.9|83517.9|83562.9|83512.9|9
1622427390000|2021-05-31 02:16:30|83565.8|83515.8|83565.5|83515.5|83565.9|83515.9|83563|83513|6
1622427400000|2021-05-31 02:16:40|83565.3|83515.3|83568.8|83518.8|83570.1|83520.1|83565.3|83515.3|44
1622427410000|2021-05-31 02:16:50|83567.3|83517.3|83567.4|83517.4|83568.3|83518.3|83566.7|83516.7|14
1622427420000|2021-05-31 02:17:00|83567.5|83517.5|83568.9|83518.9|83569.7|83519.7|83567.5|83517.5|21
1622427430000|2021-05-31 02:17:10|83568.7|83518.7|83568|83518|83569|83519|83566.4|83516.4|19
1622427440000|2021-05-31 02:17:20|83567.9|83517.9|83570.2|83520.2|83571.4|83521.4|83567.2|83517.2|20
1622427450000|2021-05-31 02:17:30|83570.1|83520.1|83569.5|83519.5|83570.1|83520.1|83568.8|83518.8|15
1622427460000|2021-05-31 02:17:40|83568.7|83518.7|83572.1|83522.1|83572.1|83522.1|83568.6|83518.6|30
1622427470000|2021-05-31 02:17:50|83571.7|83521.7|83574.6|83524.6|83577|83527|83571.7|83521.7|54
1622427480000|2021-05-31 02:18:00|83573.3|83523.3|83576.1|83526.1|83577|83527|83570.5|83520.5|41
1622427490000|2021-05-31 02:18:10|83576.2|83526.2|83574.4|83524.4|83576.2|83526.2|83573.6|83523.6|28
1622427500000|2021-05-31 02:18:20|83574.8|83524.8|83574.1|83524.1|83575.1|83525.1|83573.4|83523.4|20
1622427510000|2021-05-31 02:18:30|83574.7|83524.7|83577.1|83527.1|83577.1|83527.1|83574.1|83524.1|19
1622427520000|2021-05-31 02:18:40|83576.9|83526.9|83574.1|83524.1|83577.1|83527.1|83572.2|83522.2|34
1622427530000|2021-05-31 02:18:50|83574|83524|83573.4|83523.4|83574.1|83524.1|83569.1|83519.1|32
1622427540000|2021-05-31 02:19:00|83573.7|83523.7|83574.9|83524.9|83574.9|83524.9|83573|83523|25
1622427550000|2021-05-31 02:19:10|83574.4|83524.4|83575|83525|83575|83525|83573|83523|24
1622427560000|2021-05-31 02:19:20|83574.9|83524.9|83573.3|83523.3|83575.2|83525.2|83573.3|83523.3|20
1622427570000|2021-05-31 02:19:30|83573.4|83523.4|83571.7|83521.7|83574.3|83524.3|83571.7|83521.7|16
1622427580000|2021-05-31 02:19:40|83571.8|83521.8|83572.5|83522.5|83573.3|83523.3|83571.8|83521.8|10
1622427590000|2021-05-31 02:19:50|83573|83523|83567.3|83517.3|83574.8|83524.8|83564.7|83514.7|39
1622427600000|2021-05-31 02:20:00|83567.4|83517.4|83568.6|83518.6|83568.6|83518.6|83563.4|83513.4|27
1622427610000|2021-05-31 02:20:10|83567.5|83517.5|83567.6|83517.6|83569.3|83519.3|83566.1|83516.1|15
1622427620000|2021-05-31 02:20:20|83569.1|83519.1|83568.4|83518.4|83569.1|83519.1|83566.7|83516.7|31
1622427630000|2021-05-31 02:20:30|83568.7|83518.7|83569.2|83519.2|83570|83520|83568|83518|24
1622427640000|2021-05-31 02:20:40|83568.9|83518.9|83570.4|83520.4|83570.4|83520.4|83568.6|83518.6|34
1622427650000|2021-05-31 02:20:50|83570.8|83520.8|83572.7|83522.7|83572.9|83522.9|83570.8|83520.8|23
1622427660000|2021-05-31 02:21:00|83573.3|83523.3|83575|83525|83575.3|83525.3|83570.7|83520.7|43
1622427670000|2021-05-31 02:21:10|83575.2|83525.2|83576|83526|83576|83526|83575|83525|19
1622427680000|2021-05-31 02:21:20|83575.7|83525.7|83572.5|83522.5|83576.6|83526.6|83572.5|83522.5|32
1622427690000|2021-05-31 02:21:30|83572.7|83522.7|83573.1|83523.1|83573.1|83523.1|83570.9|83520.9|25
1622427700000|2021-05-31 02:21:40|83573|83523|83572.6|83522.6|83574|83524|83572.6|83522.6|13
1622427710000|2021-05-31 02:21:50|83572.8|83522.8|83575.1|83525.1|83575.1|83525.1|83571.6|83521.6|28
1622427720000|2021-05-31 02:22:00|83575|83525|83571.7|83521.7|83576.5|83526.5|83571.7|83521.7|25
1622427730000|2021-05-31 02:22:10|83572.3|83522.3|83575.3|83525.3|83575.5|83525.5|83571.2|83521.2|38
1622427740000|2021-05-31 02:22:20|83575.6|83525.6|83576.5|83526.5|83576.7|83526.7|83575.5|83525.5|15
1622427750000|2021-05-31 02:22:30|83576.7|83526.7|83576|83526|83577|83527|83576|83526|19
1622427760000|2021-05-31 02:22:40|83575.9|83525.9|83576|83526|83576|83526|83575.1|83525.1|29
1622427770000|2021-05-31 02:22:50|83575.7|83525.7|83576.4|83526.4|83576.8|83526.8|83575.2|83525.2|24
1622427780000|2021-05-31 02:23:00|83576|83526|83576.1|83526.1|83576.6|83526.6|83575.8|83525.8|19
1622427790000|2021-05-31 02:23:10|83576.4|83526.4|83575.2|83525.2|83576.4|83526.4|83574.9|83524.9|16
1622427800000|2021-05-31 02:23:20|83575.1|83525.1|83575.4|83525.4|83575.6|83525.6|83574.9|83524.9|11
1622427810000|2021-05-31 02:23:30|83575.5|83525.5|83575.7|83525.7|83575.8|83525.8|83575.1|83525.1|13
1622427820000|2021-05-31 02:23:40|83575.4|83525.4|83575.9|83525.9|83576.5|83526.5|83571.6|83521.6|25
1622427830000|2021-05-31 02:23:50|83576.3|83526.3|83576.1|83526.1|83577.2|83527.2|83575.5|83525.5|30
1622427840000|2021-05-31 02:24:00|83576|83526|83580.9|83530.9|83581.4|83531.4|83575.7|83525.7|19
1622427850000|2021-05-31 02:24:10|83580.7|83530.7|83580.1|83530.1|83582.2|83532.2|83579.6|83529.6|28
1622427860000|2021-05-31 02:24:20|83580.4|83530.4|83581.7|83531.7|83582.1|83532.1|83580.4|83530.4|22
1622427870000|2021-05-31 02:24:30|83581.8|83531.8|83582.6|83532.6|83582.9|83532.9|83581.7|83531.7|10
1622427880000|2021-05-31 02:24:40|83582.3|83532.3|83581.6|83531.6|83582.5|83532.5|83580.9|83530.9|16
1622427890000|2021-05-31 02:24:50|83582.2|83532.2|83581|83531|83583.2|83533.2|83578.4|83528.4|34
1622427900000|2021-05-31 02:25:00|83580.9|83530.9|83581.7|83531.7|83581.9|83531.9|83580.9|83530.9|18
1622427910000|2021-05-31 02:25:10|83581.4|83531.4|83577.7|83527.7|83583|83533|83576.9|83526.9|21
1622427920000|2021-05-31 02:25:20|83578.1|83528.1|83576.9|83526.9|83578.1|83528.1|83576.6|83526.6|20
1622427930000|2021-05-31 02:25:30|83577.3|83527.3|83583.3|83533.3|83584|83534|83577.3|83527.3|28
1622427940000|2021-05-31 02:25:40|83583.1|83533.1|83584|83534|83584|83534|83582.6|83532.6|16
1622427950000|2021-05-31 02:25:50|83584.1|83534.1|83579.6|83529.6|83585.2|83535.2|83578.5|83528.5|36
1622427960000|2021-05-31 02:26:00|83579.5|83529.5|83581|83531|83581|83531|83579.1|83529.1|27
1622427970000|2021-05-31 02:26:10|83580.5|83530.5|83579.8|83529.8|83580.7|83530.7|83579.7|83529.7|28
1622427980000|2021-05-31 02:26:20|83579.9|83529.9|83580.9|83530.9|83581.1|83531.1|83579.4|83529.4|13
1622427990000|2021-05-31 02:26:30|83580.2|83530.2|83579.7|83529.7|83581.3|83531.3|83579.6|83529.6|12
1622428000000|2021-05-31 02:26:40|83580.3|83530.3|83580.3|83530.3|83581.1|83531.1|83579.9|83529.9|30
1622428010000|2021-05-31 02:26:50|83580.7|83530.7|83581.3|83531.3|83581.9|83531.9|83579.3|83529.3|20
1622428020000|2021-05-31 02:27:00|83581|83531|83581.1|83531.1|83581.3|83531.3|83580.7|83530.7|21
1622428030000|2021-05-31 02:27:10|83580.9|83530.9|83579.1|83529.1|83581.1|83531.1|83577.2|83527.2|30
1622428040000|2021-05-31 02:27:20|83577.8|83527.8|83578.7|83528.7|83579.2|83529.2|83577.6|83527.6|24
1622428050000|2021-05-31 02:27:30|83579|83529|83578.3|83528.3|83579.5|83529.5|83578.1|83528.1|18
1622428060000|2021-05-31 02:27:40|83579.5|83529.5|83580.9|83530.9|83581.5|83531.5|83579.3|83529.3|16
1622428070000|2021-05-31 02:27:50|83580.6|83530.6|83578.9|83528.9|83582.2|83532.2|83578.5|83528.5|17
1622428080000|2021-05-31 02:28:00|83579|83529|83579.8|83529.8|83581.7|83531.7|83578.1|83528.1|27
1622428090000|2021-05-31 02:28:10|83579.7|83529.7|83580.7|83530.7|83582.7|83532.7|83578.9|83528.9|37
1622428100000|2021-05-31 02:28:20|83580.6|83530.6|83581.1|83531.1|83582.2|83532.2|83580.6|83530.6|24
1622428110000|2021-05-31 02:28:30|83581|83531|83580.4|83530.4|83581.4|83531.4|83580|83530|10
1622428120000|2021-05-31 02:28:40|83579.5|83529.5|83577.4|83527.4|83580.8|83530.8|83577.3|83527.3|38
1622428130000|2021-05-31 02:28:50|83577.2|83527.2|83577.2|83527.2|83577.7|83527.7|83576.6|83526.6|24
1622428140000|2021-05-31 02:29:00|83576.9|83526.9|83576.9|83526.9|83577.2|83527.2|83576.6|83526.6|27
1622428150000|2021-05-31 02:29:10|83577|83527|83578.7|83528.7|83578.8|83528.8|83576.6|83526.6|24
1622428160000|2021-05-31 02:29:20|83579|83529|83577|83527|83579.8|83529.8|83577|83527|16
1622428170000|2021-05-31 02:29:30|83577.3|83527.3|83577|83527|83577.7|83527.7|83576.5|83526.5|13
1622428180000|2021-05-31 02:29:40|83577.5|83527.5|83576|83526|83577.5|83527.5|83574.7|83524.7|33
1622428190000|2021-05-31 02:29:50|83575.6|83525.6|83567.4|83517.4|83575.6|83525.6|83567|83517|34
1622428200000|2021-05-31 02:30:00|83566.7|83516.7|83568.8|83518.8|83569.1|83519.1|83566.7|83516.7|24
1622428210000|2021-05-31 02:30:10|83566.9|83516.9|83568.3|83518.3|83568.9|83518.9|83566.9|83516.9|20
1622428220000|2021-05-31 02:30:20|83568.7|83518.7|83563.7|83513.7|83569.5|83519.5|83563.7|83513.7|25
1622428230000|2021-05-31 02:30:30|83563.8|83513.8|83563.5|83513.5|83566.5|83516.5|83561.8|83511.8|26
1622428240000|2021-05-31 02:30:40|83563.3|83513.3|83564.1|83514.1|83565.7|83515.7|83562.9|83512.9|23
1622428250000|2021-05-31 02:30:50|83563.7|83513.7|83559.2|83509.2|83564.1|83514.1|83559|83509|41
1622428260000|2021-05-31 02:31:00|83558.6|83508.6|83561.5|83511.5|83562.5|83512.5|83558.6|83508.6|35
1622428270000|2021-05-31 02:31:10|83561.4|83511.4|83562.7|83512.7|83563|83513|83561|83511|16
1622428280000|2021-05-31 02:31:20|83562.2|83512.2|83565.6|83515.6|83565.9|83515.9|83561.9|83511.9|34
1622428290000|2021-05-31 02:31:30|83565.7|83515.7|83562.4|83512.4|83566.9|83516.9|83561.8|83511.8|34
1622428300000|2021-05-31 02:31:40|83561.1|83511.1|83564.1|83514.1|83564.1|83514.1|83560.9|83510.9|37
1622428310000|2021-05-31 02:31:50|83563.8|83513.8|83565.9|83515.9|83565.9|83515.9|83563.8|83513.8|21
1622428320000|2021-05-31 02:32:00|83566|83516|83569.9|83519.9|83571.8|83521.8|83566|83516|41
1622428330000|2021-05-31 02:32:10|83571.1|83521.1|83566.3|83516.3|83571.1|83521.1|83566.3|83516.3|24
1622428340000|2021-05-31 02:32:20|83566.7|83516.7|83568.1|83518.1|83568.9|83518.9|83566.6|83516.6|38
1622428350000|2021-05-31 02:32:30|83569.1|83519.1|83568.4|83518.4|83569.6|83519.6|83567.7|83517.7|28
1622428360000|2021-05-31 02:32:40|83567.6|83517.6|83565.9|83515.9|83567.6|83517.6|83565.5|83515.5|13
1622428370000|2021-05-31 02:32:50|83568.8|83518.8|83564.3|83514.3|83568.8|83518.8|83564.2|83514.2|26
1622428380000|2021-05-31 02:33:00|83563.9|83513.9|83567.4|83517.4|83567.4|83517.4|83563.4|83513.4|32
1622428390000|2021-05-31 02:33:10|83567.3|83517.3|83569.2|83519.2|83570.3|83520.3|83564.3|83514.3|26
1622428400000|2021-05-31 02:33:20|83569.5|83519.5|83572.9|83522.9|83572.9|83522.9|83569.5|83519.5|16
1622428410000|2021-05-31 02:33:30|83572.6|83522.6|83573|83523|83573.2|83523.2|83572.5|83522.5|23
1622428420000|2021-05-31 02:33:40|83573.1|83523.1|83567.6|83517.6|83573.5|83523.5|83567.4|83517.4|30
1622428430000|2021-05-31 02:33:50|83567.8|83517.8|83566.4|83516.4|83568|83518|83565.8|83515.8|28
1622428440000|2021-05-31 02:34:00|83566.5|83516.5|83569.4|83519.4|83570.5|83520.5|83566.5|83516.5|33
1622428450000|2021-05-31 02:34:10|83569.7|83519.7|83570.5|83520.5|83570.7|83520.7|83569.5|83519.5|20
1622428460000|2021-05-31 02:34:20|83570.8|83520.8|83571.3|83521.3|83571.9|83521.9|83570.8|83520.8|12
1622428470000|2021-05-31 02:34:30|83571.4|83521.4|83570.5|83520.5|83571.4|83521.4|83570|83520|18
1622428480000|2021-05-31 02:34:40|83570.4|83520.4|83569.7|83519.7|83571.3|83521.3|83569.1|83519.1|24
1622428490000|2021-05-31 02:34:50|83569.8|83519.8|83570.4|83520.4|83570.5|83520.5|83568.8|83518.8|20
1622428500000|2021-05-31 02:35:00|83569.9|83519.9|83568.6|83518.6|83569.9|83519.9|83568.3|83518.3|17
1622428510000|2021-05-31 02:35:10|83568.4|83518.4|83568.5|83518.5|83569.5|83519.5|83567.4|83517.4|21
1622428520000|2021-05-31 02:35:20|83568.4|83518.4|83570.8|83520.8|83571.8|83521.8|83567.6|83517.6|14
1622428530000|2021-05-31 02:35:30|83571.8|83521.8|83571.6|83521.6|83572.1|83522.1|83571|83521|15
1622428540000|2021-05-31 02:35:40|83572|83522|83574.9|83524.9|83575.4|83525.4|83570.9|83520.9|27
1622428550000|2021-05-31 02:35:50|83574.8|83524.8|83572.6|83522.6|83575.7|83525.7|83572.6|83522.6|31
1622428560000|2021-05-31 02:36:00|83572.3|83522.3|83569|83519|83572.4|83522.4|83568.6|83518.6|39
1622428570000|2021-05-31 02:36:10|83569.1|83519.1|83570.4|83520.4|83570.4|83520.4|83568.7|83518.7|23
1622428580000|2021-05-31 02:36:20|83570.7|83520.7|83570.4|83520.4|83571.1|83521.1|83570.3|83520.3|22
1622428590000|2021-05-31 02:36:30|83570.5|83520.5|83569.5|83519.5|83571.3|83521.3|83569.4|83519.4|17
1622428600000|2021-05-31 02:36:40|83570.9|83520.9|83570.3|83520.3|83570.9|83520.9|83569.6|83519.6|13
1622428610000|2021-05-31 02:36:50|83570.2|83520.2|83571.9|83521.9|83572.4|83522.4|83570|83520|23
1622428620000|2021-05-31 02:37:00|83572.5|83522.5|83571.9|83521.9|83572.8|83522.8|83571.4|83521.4|21
1622428630000|2021-05-31 02:37:10|83572|83522|83572.4|83522.4|83572.6|83522.6|83570.6|83520.6|19
1622428640000|2021-05-31 02:37:20|83572.3|83522.3|83572.5|83522.5|83572.6|83522.6|83571.7|83521.7|14
1622428650000|2021-05-31 02:37:30|83572.4|83522.4|83572.4|83522.4|83573|83523|83571.8|83521.8|18
1622428660000|2021-05-31 02:37:40|83572.3|83522.3|83572.8|83522.8|83572.8|83522.8|83571.9|83521.9|15
1622428670000|2021-05-31 02:37:50|83573.1|83523.1|83575.9|83525.9|83575.9|83525.9|83573|83523|32
1622428680000|2021-05-31 02:38:00|83575.8|83525.8|83574.7|83524.7|83576.5|83526.5|83574.7|83524.7|21
1622428690000|2021-05-31 02:38:10|83574.1|83524.1|83575.7|83525.7|83575.9|83525.9|83573.3|83523.3|24
1622428700000|2021-05-31 02:38:20|83575.9|83525.9|83576.3|83526.3|83576.3|83526.3|83575.4|83525.4|19
1622428710000|2021-05-31 02:38:30|83576.8|83526.8|83576.2|83526.2|83576.8|83526.8|83576|83526|19
1622428720000|2021-05-31 02:38:40|83575.5|83525.5|83575.8|83525.8|83576.6|83526.6|83575.1|83525.1|21
1622428730000|2021-05-31 02:38:50|83575.9|83525.9|83575.6|83525.6|83575.9|83525.9|83574|83524|26
1622428740000|2021-05-31 02:39:00|83575.7|83525.7|83575.3|83525.3|83577.6|83527.6|83574.2|83524.2|30
1622428750000|2021-05-31 02:39:10|83575.4|83525.4|83573.2|83523.2|83576.2|83526.2|83573.2|83523.2|28
1622428760000|2021-05-31 02:39:20|83572.9|83522.9|83572.5|83522.5|83573.8|83523.8|83570.9|83520.9|17
1622428770000|2021-05-31 02:39:30|83572.6|83522.6|83573.2|83523.2|83573.5|83523.5|83571.6|83521.6|12
1622428780000|2021-05-31 02:39:40|83574.3|83524.3|83571|83521|83574.5|83524.5|83571|83521|28
1622428790000|2021-05-31 02:39:50|83569.6|83519.6|83567.8|83517.8|83570.3|83520.3|83567.8|83517.8|21
1622428800000|2021-05-31 02:40:00|83567.9|83517.9|83568.5|83518.5|83568.9|83518.9|83567.9|83517.9|19
1622428810000|2021-05-31 02:40:10|83568.4|83518.4|83566.6|83516.6|83568.6|83518.6|83566.6|83516.6|21
1622428820000|2021-05-31 02:40:20|83566.5|83516.5|83566.2|83516.2|83567.9|83517.9|83565.7|83515.7|30
1622428830000|2021-05-31 02:40:30|83567.7|83517.7|83569.4|83519.4|83570.8|83520.8|83567.5|83517.5|30
1622428840000|2021-05-31 02:40:40|83570.1|83520.1|83569.3|83519.3|83571.3|83521.3|83569.3|83519.3|18
1622428850000|2021-05-31 02:40:50|83569.7|83519.7|83564.7|83514.7|83569.7|83519.7|83564.7|83514.7|34
1622428860000|2021-05-31 02:41:00|83564.6|83514.6|83560.1|83510.1|83565.7|83515.7|83560.1|83510.1|39
1622428870000|2021-05-31 02:41:10|83560.2|83510.2|83565.1|83515.1|83565.1|83515.1|83560.1|83510.1|26
1622428880000|2021-05-31 02:41:20|83564.7|83514.7|83562.7|83512.7|83565|83515|83562|83512|17
1622428890000|2021-05-31 02:41:30|83562.6|83512.6|83561.2|83511.2|83562.8|83512.8|83561|83511|25
1622428900000|2021-05-31 02:41:40|83561.1|83511.1|83560.7|83510.7|83561.4|83511.4|83560.7|83510.7|19
1622428910000|2021-05-31 02:41:50|83560.8|83510.8|83560.8|83510.8|83561.7|83511.7|83559.9|83509.9|25
1622428920000|2021-05-31 02:42:00|83561.2|83511.2|83559.9|83509.9|83561.2|83511.2|83559.9|83509.9|14
1622428930000|2021-05-31 02:42:10|83559.8|83509.8|83559.6|83509.6|83560|83510|83559.4|83509.4|12
1622428940000|2021-05-31 02:42:20|83559.4|83509.4|83563.4|83513.4|83563.9|83513.9|83558.9|83508.9|24
1622428950000|2021-05-31 02:42:30|83563.3|83513.3|83563.8|83513.8|83563.9|83513.9|83562.5|83512.5|24
1622428960000|2021-05-31 02:42:40|83563.9|83513.9|83564.9|83514.9|83565.2|83515.2|83563.7|83513.7|18
1622428970000|2021-05-31 02:42:50|83564.8|83514.8|83560.4|83510.4|83564.9|83514.9|83560.4|83510.4|21
1622428980000|2021-05-31 02:43:00|83560.2|83510.2|83560.5|83510.5|83561.3|83511.3|83559.4|83509.4|24
1622428990000|2021-05-31 02:43:10|83560.3|83510.3|83557.2|83507.2|83560.7|83510.7|83556.9|83506.9|30
1622429000000|2021-05-31 02:43:20|83558.3|83508.3|83555.8|83505.8|83559.6|83509.6|83555.8|83505.8|20
1622429010000|2021-05-31 02:43:30|83556|83506|83557.8|83507.8|83560.7|83510.7|83555.5|83505.5|16
1622429020000|2021-05-31 02:43:40|83557.9|83507.9|83560.2|83510.2|83561.1|83511.1|83555.9|83505.9|18
1622429030000|2021-05-31 02:43:50|83561.7|83511.7|83558.7|83508.7|83561.7|83511.7|83558.7|83508.7|6
1622429040000|2021-05-31 02:44:00|83558.6|83508.6|83560.3|83510.3|83560.4|83510.4|83556.7|83506.7|18
1622429050000|2021-05-31 02:44:10|83560.2|83510.2|83560.7|83510.7|83561.3|83511.3|83559.9|83509.9|16
1622429060000|2021-05-31 02:44:20|83560.3|83510.3|83554.8|83504.8|83560.8|83510.8|83554.8|83504.8|18
1622429070000|2021-05-31 02:44:30|83556.2|83506.2|83553.2|83503.2|83557.3|83507.3|83553.2|83503.2|28
1622429080000|2021-05-31 02:44:40|83553.4|83503.4|83554.1|83504.1|83557.4|83507.4|83553.2|83503.2|26
1622429090000|2021-05-31 02:44:50|83554.3|83504.3|83553.7|83503.7|83554.3|83504.3|83553.5|83503.5|13
1622429100000|2021-05-31 02:45:00|83553.8|83503.8|83560.2|83510.2|83560.2|83510.2|83550.5|83500.5|41
1622429110000|2021-05-31 02:45:10|83560.6|83510.6|83555.9|83505.9|83560.6|83510.6|83555.9|83505.9|35
1622429120000|2021-05-31 02:45:20|83556.2|83506.2|83556.7|83506.7|83557.2|83507.2|83556.2|83506.2|7
1622429130000|2021-05-31 02:45:30|83557.8|83507.8|83555.5|83505.5|83557.8|83507.8|83554.6|83504.6|21
1622429140000|2021-05-31 02:45:40|83555.9|83505.9|83555.2|83505.2|83555.9|83505.9|83554.2|83504.2|16
1622429150000|2021-05-31 02:45:50|83555|83505|83556.5|83506.5|83558.9|83508.9|83554|83504|18
1622429160000|2021-05-31 02:46:00|83556.4|83506.4|83556.4|83506.4|83559|83509|83555.2|83505.2|31
1622429170000|2021-05-31 02:46:10|83555.5|83505.5|83557.5|83507.5|83558.2|83508.2|83553|83503|26
1622429180000|2021-05-31 02:46:20|83557.7|83507.7|83553.6|83503.6|83557.8|83507.8|83551.9|83501.9|31
1622429190000|2021-05-31 02:46:30|83554|83504|83551.9|83501.9|83554|83504|83551.9|83501.9|10
1622429200000|2021-05-31 02:46:40|83550.8|83500.8|83550.1|83500.1|83552.6|83502.6|83549|83499|33
1622429210000|2021-05-31 02:46:50|83550|83500|83552|83502|83552.3|83502.3|83549.3|83499.3|24
1622429220000|2021-05-31 02:47:00|83552.3|83502.3|83550.3|83500.3|83552.8|83502.8|83549.1|83499.1|23
1622429230000|2021-05-31 02:47:10|83550.6|83500.6|83550.5|83500.5|83552.4|83502.4|83550.4|83500.4|10
1622429240000|2021-05-31 02:47:20|83550.8|83500.8|83552.3|83502.3|83552.3|83502.3|83550.6|83500.6|18
1622429250000|2021-05-31 02:47:30|83552.2|83502.2|83551.3|83501.3|83554|83504|83550.4|83500.4|20
1622429260000|2021-05-31 02:47:40|83551.2|83501.2|83552.8|83502.8|83552.8|83502.8|83549.8|83499.8|22
1622429270000|2021-05-31 02:47:50|83551.5|83501.5|83550.3|83500.3|83551.5|83501.5|83549.3|83499.3|17
1622429280000|2021-05-31 02:48:00|83550.1|83500.1|83548.8|83498.8|83550.2|83500.2|83548.8|83498.8|11
1622429290000|2021-05-31 02:48:10|83549.5|83499.5|83548|83498|83549.5|83499.5|83547.9|83497.9|12
1622429300000|2021-05-31 02:48:20|83549.3|83499.3|83546|83496|83552.4|83502.4|83546|83496|12
1622429310000|2021-05-31 02:48:30|83546.5|83496.5|83546.7|83496.7|83546.8|83496.8|83546.3|83496.3|4
1622429320000|2021-05-31 02:48:40|83547.8|83497.8|83547.4|83497.4|83547.8|83497.8|83545.9|83495.9|12
1622429330000|2021-05-31 02:48:50|83546.7|83496.7|83546.6|83496.6|83550.9|83500.9|83544.7|83494.7|27
1622429340000|2021-05-31 02:49:00|83545.9|83495.9|83548.2|83498.2|83550.6|83500.6|83544.1|83494.1|36
1622429350000|2021-05-31 02:49:10|83547.9|83497.9|83548.6|83498.6|83549.5|83499.5|83546.4|83496.4|42
1622429360000|2021-05-31 02:49:20|83548.1|83498.1|83548.6|83498.6|83549|83499|83547.2|83497.2|23
1622429370000|2021-05-31 02:49:30|83548.3|83498.3|83546.8|83496.8|83548.3|83498.3|83546.8|83496.8|29
1622429380000|2021-05-31 02:49:40|83547.3|83497.3|83545.2|83495.2|83547.3|83497.3|83543.8|83493.8|28
1622429390000|2021-05-31 02:49:50|83544.9|83494.9|83542.9|83492.9|83545.2|83495.2|83542.7|83492.7|22
1622429400000|2021-05-31 02:50:00|83543.3|83493.3|83543.2|83493.2|83543.5|83493.5|83542.5|83492.5|20
1622429410000|2021-05-31 02:50:10|83543|83493|83542.6|83492.6|83543|83493|83541.9|83491.9|14
1622429420000|2021-05-31 02:50:20|83542.5|83492.5|83543.1|83493.1|83543.3|83493.3|83541.8|83491.8|22
1622429430000|2021-05-31 02:50:30|83542.8|83492.8|83546.7|83496.7|83547.9|83497.9|83541.8|83491.8|31
1622429440000|2021-05-31 02:50:40|83546.4|83496.4|83545.5|83495.5|83546.4|83496.4|83545.5|83495.5|18
1622429450000|2021-05-31 02:50:50|83545.7|83495.7|83548.9|83498.9|83551|83501|83545.7|83495.7|33
1622429460000|2021-05-31 02:51:00|83548.7|83498.7|83547.7|83497.7|83550.1|83500.1|83546.5|83496.5|32
1622429470000|2021-05-31 02:51:10|83547.5|83497.5|83547|83497|83547.7|83497.7|83546.3|83496.3|19
1622429480000|2021-05-31 02:51:20|83546.2|83496.2|83544.1|83494.1|83546.2|83496.2|83543.8|83493.8|10
1622429490000|2021-05-31 02:51:30|83544.6|83494.6|83544.3|83494.3|83545.6|83495.6|83543.8|83493.8|39
1622429500000|2021-05-31 02:51:40|83544.4|83494.4|83544.4|83494.4|83546|83496|83544.4|83494.4|33
1622429510000|2021-05-31 02:51:50|83543.9|83493.9|83543.8|83493.8|83544.4|83494.4|83542.9|83492.9|15
1622429520000|2021-05-31 02:52:00|83544.1|83494.1|83544.2|83494.2|83544.2|83494.2|83543|83493|24
1622429530000|2021-05-31 02:52:10|83544.1|83494.1|83547.1|83497.1|83547.7|83497.7|83543|83493|40
1622429540000|2021-05-31 02:52:20|83546.7|83496.7|83545.5|83495.5|83546.7|83496.7|83545.3|83495.3|8
1622429550000|2021-05-31 02:52:30|83545.8|83495.8|83542|83492|83545.8|83495.8|83541.8|83491.8|23
1622429560000|2021-05-31 02:52:40|83541.8|83491.8|83544.1|83494.1|83544.1|83494.1|83541.7|83491.7|13
1622429570000|2021-05-31 02:52:50|83543|83493|83542.2|83492.2|83543.4|83493.4|83542.2|83492.2|9
1622429580000|2021-05-31 02:53:00|83542.1|83492.1|83544|83494|83544.5|83494.5|83542.1|83492.1|14
1622429590000|2021-05-31 02:53:10|83544.2|83494.2|83546.3|83496.3|83550.6|83500.6|83543.4|83493.4|43
1622429600000|2021-05-31 02:53:20|83546.2|83496.2|83546.3|83496.3|83546.9|83496.9|83546|83496|19
1622429610000|2021-05-31 02:53:30|83546.8|83496.8|83542.2|83492.2|83546.8|83496.8|83542.2|83492.2|19
1622429620000|2021-05-31 02:53:40|83542.3|83492.3|83548.5|83498.5|83548.5|83498.5|83542.3|83492.3|33
1622429630000|2021-05-31 02:53:50|83548.4|83498.4|83549.9|83499.9|83549.9|83499.9|83548.3|83498.3|19
1622429640000|2021-05-31 02:54:00|83550.1|83500.1|83550.6|83500.6|83550.8|83500.8|83550.1|83500.1|7
1622429650000|2021-05-31 02:54:10|83549.9|83499.9|83550.3|83500.3|83550.3|83500.3|83548.7|83498.7|30
1622429660000|2021-05-31 02:54:20|83549.8|83499.8|83549.4|83499.4|83550.3|83500.3|83549.4|83499.4|21
1622429670000|2021-05-31 02:54:30|83549.7|83499.7|83549.5|83499.5|83549.9|83499.9|83548.6|83498.6|15
1622429680000|2021-05-31 02:54:40|83549.2|83499.2|83549.7|83499.7|83550.5|83500.5|83549.2|83499.2|15
1622429690000|2021-05-31 02:54:50|83549.8|83499.8|83550.4|83500.4|83550.8|83500.8|83549.8|83499.8|15
1622429700000|2021-05-31 02:55:00|83550.6|83500.6|83552.4|83502.4|83552.4|83502.4|83550.3|83500.3|23
1622429710000|2021-05-31 02:55:10|83552.3|83502.3|83552.5|83502.5|83552.6|83502.6|83550.6|83500.6|26
1622429720000|2021-05-31 02:55:20|83552.6|83502.6|83553.6|83503.6|83553.6|83503.6|83550.7|83500.7|16
1622429730000|2021-05-31 02:55:30|83553.9|83503.9|83551.3|83501.3|83553.9|83503.9|83550.5|83500.5|38
1622429740000|2021-05-31 02:55:40|83551.2|83501.2|83552.3|83502.3|83552.8|83502.8|83551.2|83501.2|34
1622429750000|2021-05-31 02:55:50|83552.2|83502.2|83552.9|83502.9|83553|83503|83551.7|83501.7|20
1622429760000|2021-05-31 02:56:00|83552.4|83502.4|83554.6|83504.6|83555.3|83505.3|83551.7|83501.7|24
1622429770000|2021-05-31 02:56:10|83554|83504|83553.5|83503.5|83554.3|83504.3|83553.1|83503.1|25
1622429780000|2021-05-31 02:56:20|83552.9|83502.9|83552.4|83502.4|83552.9|83502.9|83551.8|83501.8|11
1622429790000|2021-05-31 02:56:30|83552.3|83502.3|83549.2|83499.2|83552.4|83502.4|83535.7|83485.7|25
1622429800000|2021-05-31 02:56:40|83549.7|83499.7|83549.3|83499.3|83550.8|83500.8|83545.9|83495.9|22
1622429810000|2021-05-31 02:56:50|83549.4|83499.4|83544.7|83494.7|83549.6|83499.6|83544.7|83494.7|27
1622429820000|2021-05-31 02:57:00|83537.6|83487.6|83547.1|83497.1|83551.7|83501.7|83532.7|83482.7|44
1622429830000|2021-05-31 02:57:10|83546.8|83496.8|83547.3|83497.3|83547.4|83497.4|83546.8|83496.8|17
1622429840000|2021-05-31 02:57:20|83547.2|83497.2|83547.3|83497.3|83547.4|83497.4|83547.1|83497.1|17
1622429850000|2021-05-31 02:57:30|83547.5|83497.5|83547.3|83497.3|83548.4|83498.4|83546.2|83496.2|24
1622429860000|2021-05-31 02:57:40|83547|83497|83547.5|83497.5|83547.9|83497.9|83547|83497|17
1622429870000|2021-05-31 02:57:50|83548.3|83498.3|83545.8|83495.8|83548.5|83498.5|83545.4|83495.4|23
1622429880000|2021-05-31 02:58:00|83546.5|83496.5|83546.1|83496.1|83546.5|83496.5|83545.2|83495.2|22
1622429890000|2021-05-31 02:58:10|83545.7|83495.7|83546|83496|83546.4|83496.4|83545.5|83495.5|26
1622429900000|2021-05-31 02:58:20|83545.8|83495.8|83545.6|83495.6|83546.4|83496.4|83545.6|83495.6|11
1622429910000|2021-05-31 02:58:30|83546.1|83496.1|83546.4|83496.4|83546.9|83496.9|83546|83496|9
1622429920000|2021-05-31 02:58:40|83546.5|83496.5|83543.7|83493.7|83546.5|83496.5|83542.9|83492.9|16
1622429930000|2021-05-31 02:58:50|83544.8|83494.8|83544.1|83494.1|83545.3|83495.3|83542.2|83492.2|17
1622429940000|2021-05-31 02:59:00|83544.4|83494.4|83544|83494|83544.9|83494.9|83544|83494|8
1622429950000|2021-05-31 02:59:10|83544.3|83494.3|83544.8|83494.8|83545|83495|83544.1|83494.1|11
1622429960000|2021-05-31 02:59:20|83544.2|83494.2|83543.3|83493.3|83545.9|83495.9|83543.1|83493.1|28
1622429970000|2021-05-31 02:59:30|83543|83493|83541.2|83491.2|83544.3|83494.3|83538.9|83488.9|45
1622429980000|2021-05-31 02:59:40|83541.1|83491.1|83541|83491|83542.7|83492.7|83540|83490|25
1622429990000|2021-05-31 02:59:50|83540.6|83490.6|83542.5|83492.5|83542.5|83492.5|83540.6|83490.6|25
1622430000000|2021-05-31 03:00:00|83543.4|83493.4|83543|83493|83544.9|83494.9|83542.2|83492.2|34
1622430010000|2021-05-31 03:00:10|83542.9|83492.9|83544.4|83494.4|83544.9|83494.9|83542.9|83492.9|27
1622430020000|2021-05-31 03:00:20|83544.2|83494.2|83545.1|83495.1|83545.7|83495.7|83543.9|83493.9|13
1622430030000|2021-05-31 03:00:30|83544.9|83494.9|83544|83494|83545|83495|83543.9|83493.9|7
1622430040000|2021-05-31 03:00:40|83543.5|83493.5|83541.1|83491.1|83543.5|83493.5|83538.6|83488.6|20
1622430050000|2021-05-31 03:00:50|83541.3|83491.3|83541.5|83491.5|83541.5|83491.5|83539.5|83489.5|30
1622430060000|2021-05-31 03:01:00|83541.3|83491.3|83541|83491|83541.6|83491.6|83540.5|83490.5|22
1622430070000|2021-05-31 03:01:10|83540.5|83490.5|83539.6|83489.6|83541.3|83491.3|83539.5|83489.5|19
1622430080000|2021-05-31 03:01:20|83539.5|83489.5|83540.3|83490.3|83540.4|83490.4|83539.1|83489.1|21
1622430090000|2021-05-31 03:01:30|83539.8|83489.8|83540.6|83490.6|83540.9|83490.9|83539.6|83489.6|24
1622430100000|2021-05-31 03:01:40|83540.7|83490.7|83541.4|83491.4|83541.7|83491.7|83540.5|83490.5|26
1622430110000|2021-05-31 03:01:50|83541.6|83491.6|83541.5|83491.5|83541.9|83491.9|83541.3|83491.3|24
1622430120000|2021-05-31 03:02:00|83541.4|83491.4|83545.1|83495.1|83545.1|83495.1|83541.3|83491.3|24
1622430130000|2021-05-31 03:02:10|83544.7|83494.7|83546.6|83496.6|83546.6|83496.6|83544.1|83494.1|44
1622430140000|2021-05-31 03:02:20|83546.4|83496.4|83546|83496|83546.9|83496.9|83545.7|83495.7|21
1622430150000|2021-05-31 03:02:30|83545.9|83495.9|83550.5|83500.5|83550.8|83500.8|83545.8|83495.8|44
1622430160000|2021-05-31 03:02:40|83550.3|83500.3|83544.4|83494.4|83550.4|83500.4|83542.1|83492.1|43
1622430170000|2021-05-31 03:02:50|83545.4|83495.4|83545.6|83495.6|83546.5|83496.5|83544.9|83494.9|49
1622430180000|2021-05-31 03:03:00|83545.5|83495.5|83546.8|83496.8|83548.7|83498.7|83545.5|83495.5|35
1622430190000|2021-05-31 03:03:10|83546.4|83496.4|83546.8|83496.8|83547.6|83497.6|83545.5|83495.5|38
1622430200000|2021-05-31 03:03:20|83546.7|83496.7|83547.2|83497.2|83547.4|83497.4|83546.1|83496.1|23
1622430210000|2021-05-31 03:03:30|83547.1|83497.1|83551.3|83501.3|83552.3|83502.3|83547.1|83497.1|30
1622430220000|2021-05-31 03:03:40|83552.5|83502.5|83551|83501|83552.5|83502.5|83550.1|83500.1|28
1622430230000|2021-05-31 03:03:50|83550.7|83500.7|83550.8|83500.8|83551.5|83501.5|83550.4|83500.4|14
1622430240000|2021-05-31 03:04:00|83550.6|83500.6|83546.4|83496.4|83551.1|83501.1|83544.7|83494.7|39
1622430250000|2021-05-31 03:04:10|83546.5|83496.5|83544.6|83494.6|83548|83498|83544.5|83494.5|34
1622430260000|2021-05-31 03:04:20|83544.5|83494.5|83543.9|83493.9|83545.9|83495.9|83543.5|83493.5|13
1622430270000|2021-05-31 03:04:30|83544.7|83494.7|83544.4|83494.4|83545|83495|83543.8|83493.8|12
1622430280000|2021-05-31 03:04:40|83544.5|83494.5|83544.9|83494.9|83545.6|83495.6|83541.4|83491.4|33
1622430290000|2021-05-31 03:04:50|83545.2|83495.2|83545.8|83495.8|83545.9|83495.9|83543.1|83493.1|36
1622430300000|2021-05-31 03:05:00|83545.5|83495.5|83545.3|83495.3|83546.1|83496.1|83544.9|83494.9|19
1622430310000|2021-05-31 03:05:10|83545.4|83495.4|83546.5|83496.5|83546.6|83496.6|83544.7|83494.7|18
1622430320000|2021-05-31 03:05:20|83546.4|83496.4|83544.3|83494.3|83546.5|83496.5|83543.8|83493.8|30
1622430330000|2021-05-31 03:05:30|83544.2|83494.2|83547.7|83497.7|83547.8|83497.8|83544.1|83494.1|23
1622430340000|2021-05-31 03:05:40|83547.6|83497.6|83546.5|83496.5|83547.7|83497.7|83546.4|83496.4|19
1622430350000|2021-05-31 03:05:50|83546.4|83496.4|83548.3|83498.3|83548.4|83498.4|83546.4|83496.4|16
1622430360000|2021-05-31 03:06:00|83548.4|83498.4|83548.2|83498.2|83548.4|83498.4|83547.8|83497.8|8
1622430370000|2021-05-31 03:06:10|83548.3|83498.3|83548.5|83498.5|83549.2|83499.2|83547.3|83497.3|23
1622430380000|2021-05-31 03:06:20|83548.7|83498.7|83543.1|83493.1|83549.5|83499.5|83542.9|83492.9|32
1622430390000|2021-05-31 03:06:30|83544.6|83494.6|83543.6|83493.6|83545.4|83495.4|83542.7|83492.7|21
1622430400000|2021-05-31 03:06:40|83543.7|83493.7|83544.3|83494.3|83544.7|83494.7|83543.7|83493.7|15
1622430410000|2021-05-31 03:06:50|83544.4|83494.4|83542.8|83492.8|83544.4|83494.4|83542.7|83492.7|16
1622430420000|2021-05-31 03:07:00|83542.7|83492.7|83544|83494|83545|83495|83542.5|83492.5|11
1622430430000|2021-05-31 03:07:10|83543.9|83493.9|83543.7|83493.7|83544.4|83494.4|83543.6|83493.6|13
1622430440000|2021-05-31 03:07:20|83543.8|83493.8|83543.4|83493.4|83544.3|83494.3|83543|83493|9
1622430450000|2021-05-31 03:07:30|83543.3|83493.3|83543.8|83493.8|83544.3|83494.3|83543.1|83493.1|9
1622430460000|2021-05-31 03:07:40|83541.6|83491.6|83544.7|83494.7|83545|83495|83541.4|83491.4|19
1622430470000|2021-05-31 03:07:50|83543.8|83493.8|83544.4|83494.4|83545.6|83495.6|83543.8|83493.8|8
1622430480000|2021-05-31 03:08:00|83544.5|83494.5|83543.5|83493.5|83544.7|83494.7|83541|83491|41
1622430490000|2021-05-31 03:08:10|83543.6|83493.6|83543.8|83493.8|83544.9|83494.9|83543.3|83493.3|28
1622430500000|2021-05-31 03:08:20|83543.9|83493.9|83542.4|83492.4|83544.3|83494.3|83542.2|83492.2|20
1622430510000|2021-05-31 03:08:30|83542.3|83492.3|83541.6|83491.6|83544.4|83494.4|83541.1|83491.1|30
1622430520000|2021-05-31 03:08:40|83541.3|83491.3|83541.6|83491.6|83542.8|83492.8|83539.9|83489.9|31
1622430530000|2021-05-31 03:08:50|83541.4|83491.4|83541.8|83491.8|83542.5|83492.5|83541.1|83491.1|24
1622430540000|2021-05-31 03:09:00|83542|83492|83542.9|83492.9|83543.5|83493.5|83540.9|83490.9|36
1622430550000|2021-05-31 03:09:10|83542.7|83492.7|83541.3|83491.3|83542.7|83492.7|83541.1|83491.1|20
1622430560000|2021-05-31 03:09:20|83541.1|83491.1|83541.5|83491.5|83542.1|83492.1|83541|83491|11
1622430570000|2021-05-31 03:09:30|83541|83491|83542.3|83492.3|83542.3|83492.3|83540.1|83490.1|15
1622430580000|2021-05-31 03:09:40|83542.7|83492.7|83542.7|83492.7|83543.6|83493.6|83541.8|83491.8|19
1622430590000|2021-05-31 03:09:50|83542|83492|83543.7|83493.7|83543.8|83493.8|83541.7|83491.7|13
1622430600000|2021-05-31 03:10:00|83543.2|83493.2|83543.5|83493.5|83544.1|83494.1|83543.2|83493.2|12
1622430610000|2021-05-31 03:10:10|83543.2|83493.2|83541.7|83491.7|83543.5|83493.5|83541.6|83491.6|21
1622430620000|2021-05-31 03:10:20|83541.4|83491.4|83540.8|83490.8|83542.8|83492.8|83540.5|83490.5|21
1622430630000|2021-05-31 03:10:30|83542.1|83492.1|83541.6|83491.6|83542.6|83492.6|83540.2|83490.2|23
1622430640000|2021-05-31 03:10:40|83541.4|83491.4|83540.4|83490.4|83542.5|83492.5|83540.4|83490.4|41
1622430650000|2021-05-31 03:10:50|83540.6|83490.6|83542|83492|83542.1|83492.1|83539.9|83489.9|30
1622430660000|2021-05-31 03:11:00|83541.9|83491.9|83541.9|83491.9|83542|83492|83540.9|83490.9|16
1622430670000|2021-05-31 03:11:10|83541.8|83491.8|83541|83491|83542.5|83492.5|83540.8|83490.8|21
1622430680000|2021-05-31 03:11:20|83540.7|83490.7|83540.8|83490.8|83542.1|83492.1|83540.2|83490.2|25
1622430690000|2021-05-31 03:11:30|83541.9|83491.9|83540.6|83490.6|83543.2|83493.2|83540.3|83490.3|25
1622430700000|2021-05-31 03:11:40|83541.8|83491.8|83542.1|83492.1|83543.3|83493.3|83539.3|83489.3|21
1622430710000|2021-05-31 03:11:50|83542.3|83492.3|83531.4|83481.4|83547.3|83497.3|83518.4|83479.1|36
1622430720000|2021-05-31 03:12:00|83530.8|83480.8|83516.3|83491.3|83530.8|83492.7|83516.1|83477.5|18
1622430730000|2021-05-31 03:12:10|83516.4|83491.4|83546.5|83496.5|83547.5|83504.7|83516.4|83491.4|37
1622430740000|2021-05-31 03:12:20|83545.4|83495.4|83539.5|83489.5|83545.4|83495.4|83519|83487.6|35
1622430750000|2021-05-31 03:12:30|83540.2|83490.2|83542.5|83492.5|83542.8|83492.8|83539.8|83489.8|24
1622430760000|2021-05-31 03:12:40|83541.8|83491.8|83542.4|83492.4|83542.6|83492.6|83541.8|83491.8|17
1622430770000|2021-05-31 03:12:50|83542.3|83492.3|83542.4|83492.4|83542.9|83492.9|83542.2|83492.2|20
1622430780000|2021-05-31 03:13:00|83542.5|83492.5|83542.1|83492.1|83542.8|83492.8|83541.7|83491.7|27
1622430790000|2021-05-31 03:13:10|83542.4|83492.4|83543.1|83493.1|83543.8|83493.8|83542.4|83492.4|17
1622430800000|2021-05-31 03:13:20|83542.9|83492.9|83548.2|83498.2|83548.8|83498.8|83542.9|83492.9|28
1622430810000|2021-05-31 03:13:30|83547.7|83497.7|83547.5|83497.5|83548.3|83498.3|83547.4|83497.4|20
1622430820000|2021-05-31 03:13:40|83547.6|83497.6|83548.1|83498.1|83548.6|83498.6|83547.2|83497.2|18
1622430830000|2021-05-31 03:13:50|83547.9|83497.9|83551.5|83501.5|83552.5|83502.5|83547.8|83497.8|18
1622430840000|2021-05-31 03:14:00|83551.2|83501.2|83548.8|83498.8|83551.2|83501.2|83547.7|83497.7|34
1622430850000|2021-05-31 03:14:10|83549|83499|83548.7|83498.7|83549.4|83499.4|83547|83497|31
1622430860000|2021-05-31 03:14:20|83548.6|83498.6|83552.7|83502.7|83553.8|83503.8|83548.6|83498.6|21
1622430870000|2021-05-31 03:14:30|83553.6|83503.6|83555.3|83505.3|83555.7|83505.7|83553|83503|20
1622430880000|2021-05-31 03:14:40|83555.2|83505.2|83555|83505|83555.7|83505.7|83555|83505|9
1622430890000|2021-05-31 03:14:50|83554.6|83504.6|83553.9|83503.9|83555.8|83505.8|83553.2|83503.2|23
1622430900000|2021-05-31 03:15:00|83554.1|83504.1|83554.1|83504.1|83554.3|83504.3|83550.8|83500.8|30
1622430910000|2021-05-31 03:15:10|83554|83504|83555.1|83505.1|83555.6|83505.6|83553.8|83503.8|21
1622430920000|2021-05-31 03:15:20|83555.3|83505.3|83555|83505|83555.8|83505.8|83554.7|83504.7|25
1622430930000|2021-05-31 03:15:30|83555.5|83505.5|83556.6|83506.6|83556.6|83506.6|83555|83505|25
1622430940000|2021-05-31 03:15:40|83556.4|83506.4|83559.3|83509.3|83559.3|83509.3|83555.5|83505.5|31
1622430950000|2021-05-31 03:15:50|83559.1|83509.1|83559|83509|83559.8|83509.8|83558.5|83508.5|26
1622430960000|2021-05-31 03:16:00|83558.9|83508.9|83559.3|83509.3|83560|83510|83558.9|83508.9|22
1622430970000|2021-05-31 03:16:10|83560.7|83510.7|83559.8|83509.8|83560.7|83510.7|83559.6|83509.6|13
1622430980000|2021-05-31 03:16:20|83559.9|83509.9|83561.4|83511.4|83561.5|83511.5|83559.4|83509.4|19
1622430990000|2021-05-31 03:16:30|83561.6|83511.6|83562.1|83512.1|83564.6|83514.6|83561.2|83511.2|31
1622431000000|2021-05-31 03:16:40|83562|83512|83559.8|83509.8|83562.4|83512.4|83559.6|83509.6|24
1622431010000|2021-05-31 03:16:50|83559.9|83509.9|83559.3|83509.3|83560.4|83510.4|83559.1|83509.1|28
1622431020000|2021-05-31 03:17:00|83559.2|83509.2|83561.3|83511.3|83562.6|83512.6|83559.2|83509.2|23
1622431030000|2021-05-31 03:17:10|83561.2|83511.2|83561.5|83511.5|83561.8|83511.8|83560.8|83510.8|31
1622431040000|2021-05-31 03:17:20|83561.2|83511.2|83558.1|83508.1|83561.2|83511.2|83556.9|83506.9|31
1622431050000|2021-05-31 03:17:30|83558|83508|83558.2|83508.2|83559|83509|83556.8|83506.8|32
1622431060000|2021-05-31 03:17:40|83558.7|83508.7|83561.4|83511.4|83562.1|83512.1|83557.9|83507.9|29
1622431070000|2021-05-31 03:17:50|83561.1|83511.1|83555.1|83505.1|83561.1|83511.1|83555.1|83505.1|33
1622431080000|2021-05-31 03:18:00|83555|83505|83554.8|83504.8|83555.2|83505.2|83554.7|83504.7|9
1622431090000|2021-05-31 03:18:10|83554.6|83504.6|83555.9|83505.9|83555.9|83505.9|83554|83504|18
1622431100000|2021-05-31 03:18:20|83555.8|83505.8|83557.1|83507.1|83557.1|83507.1|83555.8|83505.8|18
1622431110000|2021-05-31 03:18:30|83557|83507|83556.5|83506.5|83557.2|83507.2|83556.5|83506.5|12
1622431120000|2021-05-31 03:18:40|83556.1|83506.1|83554.7|83504.7|83556.5|83506.5|83554.7|83504.7|13
1622431130000|2021-05-31 03:18:50|83554.5|83504.5|83557|83507|83557.1|83507.1|83554.5|83504.5|13
1622431140000|2021-05-31 03:19:00|83557.5|83507.5|83558.1|83508.1|83558.1|83508.1|83556.9|83506.9|19
1622431150000|2021-05-31 03:19:10|83557.9|83507.9|83559.5|83509.5|83560.5|83510.5|83557.9|83507.9|18
1622431160000|2021-05-31 03:19:20|83559.6|83509.6|83562|83512|83562|83512|83559|83509|25
1622431170000|2021-05-31 03:19:30|83562.4|83512.4|83563.5|83513.5|83564.2|83514.2|83562.3|83512.3|23
1622431180000|2021-05-31 03:19:40|83563.3|83513.3|83566.8|83516.8|83567|83517|83563.1|83513.1|23
1622431190000|2021-05-31 03:19:50|83566.9|83516.9|83567.2|83517.2|83567.2|83517.2|83564.3|83514.3|31
1622431200000|2021-05-31 03:20:00|83566.9|83516.9|83566.4|83516.4|83567.3|83517.3|83565.8|83515.8|33
1622431210000|2021-05-31 03:20:10|83566.3|83516.3|83566.4|83516.4|83566.7|83516.7|83564.6|83514.6|24
1622431220000|2021-05-31 03:20:20|83566.2|83516.2|83566.6|83516.6|83567.1|83517.1|83565.6|83515.6|23
1622431230000|2021-05-31 03:20:30|83565.9|83515.9|83566|83516|83567.6|83517.6|83565.9|83515.9|18
1622431240000|2021-05-31 03:20:40|83566.8|83516.8|83566.6|83516.6|83567|83517|83565.7|83515.7|19
1622431250000|2021-05-31 03:20:50|83566.4|83516.4|83568.7|83518.7|83568.7|83518.7|83566.4|83516.4|22
1622431260000|2021-05-31 03:21:00|83568.9|83518.9|83569.2|83519.2|83569.9|83519.9|83565|83515|20
1622431270000|2021-05-31 03:21:10|83569.3|83519.3|83572.3|83522.3|83572.3|83522.3|83568.8|83518.8|21
1622431280000|2021-05-31 03:21:20|83572.9|83522.9|83572.5|83522.5|83574.1|83524.1|83568.9|83518.9|29
1622431290000|2021-05-31 03:21:30|83572.3|83522.3|83572.7|83522.7|83573.2|83523.2|83569.5|83519.5|18
1622431300000|2021-05-31 03:21:40|83572.9|83522.9|83570.5|83520.5|83572.9|83522.9|83569.4|83519.4|7
1622431310000|2021-05-31 03:21:50|83569.5|83519.5|83571.2|83521.2|83574|83524|83569.5|83519.5|19
1622431320000|2021-05-31 03:22:00|83571.5|83521.5|83577.6|83527.6|83577.8|83527.8|83570.8|83520.8|38
1622431330000|2021-05-31 03:22:10|83576.6|83526.6|83577|83527|83577|83527|83573.8|83523.8|24
1622431340000|2021-05-31 03:22:20|83576.9|83526.9|83577.2|83527.2|83577.4|83527.4|83574.2|83524.2|15
1622431350000|2021-05-31 03:22:30|83577.1|83527.1|83576.8|83526.8|83577.3|83527.3|83576.3|83526.3|19
1622431360000|2021-05-31 03:22:40|83576.5|83526.5|83573.7|83523.7|83577.3|83527.3|83573.7|83523.7|23
1622431370000|2021-05-31 03:22:50|83573.3|83523.3|83574.5|83524.5|83575.6|83525.6|83572.5|83522.5|35
1622431380000|2021-05-31 03:23:00|83575.4|83525.4|83574.5|83524.5|83575.4|83525.4|83572.1|83522.1|29
1622431390000|2021-05-31 03:23:10|83572.8|83522.8|83571.7|83521.7|83575.8|83525.8|83571.1|83521.1|33
1622431400000|2021-05-31 03:23:20|83571.8|83521.8|83568.9|83518.9|83572.4|83522.4|83567.3|83517.3|26
1622431410000|2021-05-31 03:23:30|83569.5|83519.5|83567.8|83517.8|83569.8|83519.8|83567.6|83517.6|14
1622431420000|2021-05-31 03:23:40|83567.4|83517.4|83567.5|83517.5|83568.3|83518.3|83567.3|83517.3|15
1622431430000|2021-05-31 03:23:50|83567.4|83517.4|83569.3|83519.3|83570.4|83520.4|83567.4|83517.4|18
1622431440000|2021-05-31 03:24:00|83569.6|83519.6|83566|83516|83569.6|83519.6|83564.2|83514.2|19
1622431450000|2021-05-31 03:24:10|83565.3|83515.3|83567.5|83517.5|83567.6|83517.6|83564|83514|18
1622431460000|2021-05-31 03:24:20|83567.8|83517.8|83569.9|83519.9|83570.9|83520.9|83564|83514|27
1622431470000|2021-05-31 03:24:30|83569.5|83519.5|83569.8|83519.8|83571.4|83521.4|83569.4|83519.4|22
1622431480000|2021-05-31 03:24:40|83569.7|83519.7|83569.6|83519.6|83569.8|83519.8|83569.3|83519.3|14
1622431490000|2021-05-31 03:24:50|83569.5|83519.5|83569.4|83519.4|83570.2|83520.2|83569.1|83519.1|23
1622431500000|2021-05-31 03:25:00|83568.4|83518.4|83567.8|83517.8|83570.5|83520.5|83567.8|83517.8|20
1622431510000|2021-05-31 03:25:10|83568.3|83518.3|83566.6|83516.6|83570.2|83520.2|83566.6|83516.6|23
1622431520000|2021-05-31 03:25:20|83566.7|83516.7|83565.4|83515.4|83567.8|83517.8|83564.8|83514.8|18
1622431530000|2021-05-31 03:25:30|83565.3|83515.3|83565.7|83515.7|83566|83516|83565|83515|14
1622431540000|2021-05-31 03:25:40|83566.1|83516.1|83567.8|83517.8|83567.8|83517.8|83565.2|83515.2|16
1622431550000|2021-05-31 03:25:50|83567.9|83517.9|83567|83517|83568.1|83518.1|83566|83516|13
1622431560000|2021-05-31 03:26:00|83567.4|83517.4|83566.6|83516.6|83568.3|83518.3|83561|83511|10
1622431570000|2021-05-31 03:26:10|83566.4|83516.4|83567|83517|83567.6|83517.6|83566.3|83516.3|11
1622431580000|2021-05-31 03:26:20|83566.6|83516.6|83565.9|83515.9|83567.2|83517.2|83565.9|83515.9|19
1622431590000|2021-05-31 03:26:30|83565.6|83515.6|83565.4|83515.4|83566.4|83516.4|83565.4|83515.4|15
1622431600000|2021-05-31 03:26:40|83565.6|83515.6|83565.5|83515.5|83566.5|83516.5|83565.1|83515.1|13
1622431610000|2021-05-31 03:26:50|83565.7|83515.7|83565.8|83515.8|83566.1|83516.1|83564.6|83514.6|13
1622431620000|2021-05-31 03:27:00|83565.9|83515.9|83564.5|83514.5|83566.2|83516.2|83564.5|83514.5|9
1622431630000|2021-05-31 03:27:10|83564.8|83514.8|83565.2|83515.2|83565.6|83515.6|83564|83514|14
1622431640000|2021-05-31 03:27:20|83565.4|83515.4|83564.9|83514.9|83566.5|83516.5|83564.8|83514.8|6
1622431650000|2021-05-31 03:27:30|83565.3|83515.3|83566.9|83516.9|83568.5|83518.5|83565.3|83515.3|23
1622431660000|2021-05-31 03:27:40|83566.8|83516.8|83569.1|83519.1|83569.7|83519.7|83566.8|83516.8|26
1622431670000|2021-05-31 03:27:50|83570.7|83520.7|83572.1|83522.1|83574|83524|83570.7|83520.7|27
1622431680000|2021-05-31 03:28:00|83571.6|83521.6|83574|83524|83574.1|83524.1|83571.6|83521.6|30
1622431690000|2021-05-31 03:28:10|83573.9|83523.9|83575.1|83525.1|83576.4|83526.4|83573.5|83523.5|27
1622431700000|2021-05-31 03:28:20|83574.8|83524.8|83575.2|83525.2|83575.2|83525.2|83574.4|83524.4|20
1622431710000|2021-05-31 03:28:30|83574.9|83524.9|83573.8|83523.8|83575.1|83525.1|83573.8|83523.8|13
1622431720000|2021-05-31 03:28:40|83573.5|83523.5|83572.5|83522.5|83575.1|83525.1|83572.2|83522.2|21
1622431730000|2021-05-31 03:28:50|83572.3|83522.3|83573.6|83523.6|83574.4|83524.4|83572.1|83522.1|23
1622431740000|2021-05-31 03:29:00|83573.2|83523.2|83572|83522|83574.1|83524.1|83571|83521|34
1622431750000|2021-05-31 03:29:10|83571.6|83521.6|83572|83522|83572.5|83522.5|83570.7|83520.7|23
1622431760000|2021-05-31 03:29:20|83573.2|83523.2|83572.2|83522.2|83573.2|83523.2|83571.5|83521.5|8
1622431770000|2021-05-31 03:29:30|83572.3|83522.3|83571.8|83521.8|83573.1|83523.1|83571|83521|13
1622431780000|2021-05-31 03:29:40|83571.5|83521.5|83571.9|83521.9|83571.9|83521.9|83570.7|83520.7|8
1622431790000|2021-05-31 03:29:50|83571.8|83521.8|83571.6|83521.6|83572.9|83522.9|83571|83521|13
1622431800000|2021-05-31 03:30:00|83571.5|83521.5|83571.9|83521.9|83572.9|83522.9|83571|83521|20
1622431810000|2021-05-31 03:30:10|83571.8|83521.8|83572.4|83522.4|83573.2|83523.2|83571.8|83521.8|12
1622431820000|2021-05-31 03:30:20|83572.1|83522.1|83573.2|83523.2|83573.2|83523.2|83572|83522|31
1622431830000|2021-05-31 03:30:30|83572.6|83522.6|83573.1|83523.1|83573.9|83523.9|83571|83521|31
1622431840000|2021-05-31 03:30:40|83574.8|83524.8|83580.2|83530.2|83580.8|83530.8|83573.6|83523.6|28
1622431850000|2021-05-31 03:30:50|83580.5|83530.5|83582.4|83532.4|83584.1|83534.1|83579.8|83529.8|45
1622431860000|2021-05-31 03:31:00|83582.5|83532.5|83581.1|83531.1|83582.5|83532.5|83580.6|83530.6|33
1622431870000|2021-05-31 03:31:10|83580.9|83530.9|83579.9|83529.9|83581.3|83531.3|83579.9|83529.9|25
1622431880000|2021-05-31 03:31:20|83580|83530|83584.1|83534.1|83584.3|83534.3|83578.9|83528.9|29
1622431890000|2021-05-31 03:31:30|83584.4|83534.4|83584.5|83534.5|83584.5|83534.5|83583.2|83533.2|22
1622431900000|2021-05-31 03:31:40|83584.4|83534.4|83585.8|83535.8|83587|83537|83584.3|83534.3|22
1622431910000|2021-05-31 03:31:50|83585.9|83535.9|83585.1|83535.1|83588.2|83538.2|83585.1|83535.1|27
1622431920000|2021-05-31 03:32:00|83586.2|83536.2|83582.8|83532.8|83586.5|83536.5|83582.2|83532.2|27
1622431930000|2021-05-31 03:32:10|83584.6|83534.6|83582.2|83532.2|83584.6|83534.6|83580|83530|35
1622431940000|2021-05-31 03:32:20|83582.1|83532.1|83585.8|83535.8|83586.1|83536.1|83582.1|83532.1|31
1622431950000|2021-05-31 03:32:30|83586|83536|83585.7|83535.7|83586.6|83536.6|83585.6|83535.6|12
1622431960000|2021-05-31 03:32:40|83585.6|83535.6|83585.9|83535.9|83586.5|83536.5|83585.6|83535.6|16
1622431970000|2021-05-31 03:32:50|83586.1|83536.1|83585.6|83535.6|83586.1|83536.1|83585.3|83535.3|14
1622431980000|2021-05-31 03:33:00|83585.9|83535.9|83583.9|83533.9|83586.7|83536.7|83583.1|83533.1|23
1622431990000|2021-05-31 03:33:10|83584.2|83534.2|83583.5|83533.5|83585.1|83535.1|83582.6|83532.6|29
1622432000000|2021-05-31 03:33:20|83583.7|83533.7|83583.2|83533.2|83584.1|83534.1|83583.2|83533.2|13
1622432010000|2021-05-31 03:33:30|83583.3|83533.3|83584.5|83534.5|83584.6|83534.6|83583.3|83533.3|7
1622432020000|2021-05-31 03:33:40|83584.2|83534.2|83583.8|83533.8|83585.3|83535.3|83583.7|83533.7|15
1622432030000|2021-05-31 03:33:50|83584|83534|83583.7|83533.7|83584.5|83534.5|83581.8|83531.8|23
1622432040000|2021-05-31 03:34:00|83583.8|83533.8|83581.5|83531.5|83583.8|83533.8|83581.2|83531.2|30
1622432050000|2021-05-31 03:34:10|83581.3|83531.3|83578.8|83528.8|83582.6|83532.6|83578.8|83528.8|29
1622432060000|2021-05-31 03:34:20|83580.2|83530.2|83578.2|83528.2|83580.2|83530.2|83577.9|83527.9|15
1622432070000|2021-05-31 03:34:30|83578|83528|83582.4|83532.4|83582.7|83532.7|83578|83528|22
1622432080000|2021-05-31 03:34:40|83582.6|83532.6|83585.6|83535.6|83586.5|83536.5|83582.6|83532.6|29
1622432090000|2021-05-31 03:34:50|83585.7|83535.7|83586.4|83536.4|83587.1|83537.1|83585.6|83535.6|20
1622432100000|2021-05-31 03:35:00|83586.3|83536.3|83587|83537|83587|83537|83586.3|83536.3|5
1622432110000|2021-05-31 03:35:10|83586.9|83536.9|83586.5|83536.5|83586.9|83536.9|83586.3|83536.3|7
1622432120000|2021-05-31 03:35:20|83586.6|83536.6|83586.6|83536.6|83586.6|83536.6|83585.7|83535.7|5
1622432130000|2021-05-31 03:35:30|83586.7|83536.7|83586.5|83536.5|83586.8|83536.8|83586|83536|11
1622432140000|2021-05-31 03:35:40|83587.2|83537.2|83586.6|83536.6|83587.3|83537.3|83586.2|83536.2|16
1622432150000|2021-05-31 03:35:50|83586.7|83536.7|83586.3|83536.3|83586.7|83536.7|83586.2|83536.2|10
1622432160000|2021-05-31 03:36:00|83586.7|83536.7|83585.9|83535.9|83587.2|83537.2|83585.8|83535.8|24
1622432170000|2021-05-31 03:36:10|83586.1|83536.1|83587|83537|83587.5|83537.5|83584.6|83534.6|30
1622432180000|2021-05-31 03:36:20|83586.9|83536.9|83586.9|83536.9|83587.4|83537.4|83586.6|83536.6|14
1622432190000|2021-05-31 03:36:30|83587|83537|83586.4|83536.4|83587|83537|83586.3|83536.3|18
1622432200000|2021-05-31 03:36:40|83586.6|83536.6|83587.1|83537.1|83587.4|83537.4|83586.3|83536.3|20
1622432210000|2021-05-31 03:36:50|83587.6|83537.6|83587.8|83537.8|83588.3|83538.3|83587|83537|24
1622432220000|2021-05-31 03:37:00|83587.6|83537.6|83589.9|83539.9|83590.1|83540.1|83586.9|83536.9|14
1622432230000|2021-05-31 03:37:10|83590|83540|83590.8|83540.8|83591|83541|83589.2|83539.2|22
1622432240000|2021-05-31 03:37:20|83590.9|83540.9|83590.1|83540.1|83590.9|83540.9|83590|83540|17
1622432250000|2021-05-31 03:37:30|83590|83540|83587.2|83537.2|83590|83540|83587.2|83537.2|22
1622432260000|2021-05-31 03:37:40|83588.3|83538.3|83586.5|83536.5|83588.3|83538.3|83585.3|83535.3|5
1622432270000|2021-05-31 03:37:50|83586.3|83536.3|83588.9|83538.9|83588.9|83538.9|83586.3|83536.3|9
1622432280000|2021-05-31 03:38:00|83588.4|83538.4|83588.4|83538.4|83588.9|83538.9|83588.1|83538.1|13
1622432290000|2021-05-31 03:38:10|83587.5|83537.5|83583.2|83533.2|83587.7|83537.7|83582.2|83532.2|31
1622432300000|2021-05-31 03:38:20|83582.2|83532.2|83582|83532|83583.3|83533.3|83581.9|83531.9|14
1622432310000|2021-05-31 03:38:30|83582.1|83532.1|83584.8|83534.8|83584.8|83534.8|83579.6|83529.6|21
1622432320000|2021-05-31 03:38:40|83584.5|83534.5|83583.2|83533.2|83584.8|83534.8|83583.2|83533.2|13
1622432330000|2021-05-31 03:38:50|83583.3|83533.3|83581.3|83531.3|83583.5|83533.5|83581.1|83531.1|18
1622432340000|2021-05-31 03:39:00|83581.7|83531.7|83581|83531|83583|83533|83580.9|83530.9|12
1622432350000|2021-05-31 03:39:10|83580.8|83530.8|83575.2|83525.2|83581|83531|83575.2|83525.2|26
1622432360000|2021-05-31 03:39:20|83571.4|83521.4|83569.7|83519.7|83571.4|83521.4|83568.4|83518.4|27
1622432370000|2021-05-31 03:39:30|83570|83520|83569.6|83519.6|83570.8|83520.8|83569.2|83519.2|13
1622432380000|2021-05-31 03:39:40|83570|83520|83569.5|83519.5|83570.9|83520.9|83568.5|83518.5|23
1622432390000|2021-05-31 03:39:50|83569.8|83519.8|83576.3|83526.3|83576.8|83526.8|83567.6|83517.6|22
1622432400000|2021-05-31 03:40:00|83576.2|83526.2|83575.9|83525.9|83580.7|83530.7|83575.9|83525.9|32
1622432410000|2021-05-31 03:40:10|83575.4|83525.4|83575.2|83525.2|83575.8|83525.8|83574.1|83524.1|19
1622432420000|2021-05-31 03:40:20|83573|83523|83575.7|83525.7|83577.5|83527.5|83573|83523|11
1622432430000|2021-05-31 03:40:30|83573.8|83523.8|83572.8|83522.8|83577.2|83527.2|83572|83522|21
1622432440000|2021-05-31 03:40:40|83572.6|83522.6|83574|83524|83574|83524|83572.6|83522.6|4
1622432450000|2021-05-31 03:40:50|83571.8|83521.8|83573.4|83523.4|83574|83524|83571.8|83521.8|6
1622432460000|2021-05-31 03:41:00|83573.3|83523.3|83576|83526|83576.7|83526.7|83571.6|83521.6|20
1622432470000|2021-05-31 03:41:10|83576.2|83526.2|83576.2|83526.2|83576.4|83526.4|83575.6|83525.6|12
1622432480000|2021-05-31 03:41:20|83576|83526|83577.7|83527.7|83578.1|83528.1|83575.7|83525.7|16
1622432490000|2021-05-31 03:41:30|83577.8|83527.8|83578.3|83528.3|83578.7|83528.7|83577.8|83527.8|16
1622432500000|2021-05-31 03:41:40|83577.8|83527.8|83581|83531|83581|83531|83577.8|83527.8|12
1622432510000|2021-05-31 03:41:50|83581.2|83531.2|83580.4|83530.4|83581.2|83531.2|83580.3|83530.3|12
1622432520000|2021-05-31 03:42:00|83580.8|83530.8|83580.4|83530.4|83581.2|83531.2|83580.4|83530.4|16
1622432530000|2021-05-31 03:42:10|83580.5|83530.5|83581.2|83531.2|83581.3|83531.3|83580.2|83530.2|17
1622432540000|2021-05-31 03:42:20|83581.4|83531.4|83580.4|83530.4|83581.5|83531.5|83580.1|83530.1|25
1622432550000|2021-05-31 03:42:30|83580.3|83530.3|83580.9|83530.9|83580.9|83530.9|83579.2|83529.2|25
1622432560000|2021-05-31 03:42:40|83580.8|83530.8|83581.5|83531.5|83582.1|83532.1|83580.7|83530.7|30
1622432570000|2021-05-31 03:42:50|83581.6|83531.6|83581.2|83531.2|83581.7|83531.7|83581|83531|21
1622432580000|2021-05-31 03:43:00|83581.1|83531.1|83581.3|83531.3|83581.5|83531.5|83581|83531|23
1622432590000|2021-05-31 03:43:10|83581.5|83531.5|83581.8|83531.8|83582|83532|83581|83531|18
1622432600000|2021-05-31 03:43:20|83582|83532|83581.7|83531.7|83582|83532|83580.6|83530.6|32
1622432610000|2021-05-31 03:43:30|83581.1|83531.1|83581.4|83531.4|83581.7|83531.7|83581.1|83531.1|19
1622432620000|2021-05-31 03:43:40|83581.5|83531.5|83580.8|83530.8|83582.9|83532.9|83580.3|83530.3|25
1622432630000|2021-05-31 03:43:50|83582|83532|83578.8|83528.8|83582|83532|83578.8|83528.8|29
1622432640000|2021-05-31 03:44:00|83578.9|83528.9|83578.6|83528.6|83578.9|83528.9|83576.5|83526.5|27
1622432650000|2021-05-31 03:44:10|83578.1|83528.1|83579.4|83529.4|83579.5|83529.5|83578.1|83528.1|13
1622432660000|2021-05-31 03:44:20|83579.7|83529.7|83579.8|83529.8|83581.9|83531.9|83579.2|83529.2|22
1622432670000|2021-05-31 03:44:30|83580.3|83530.3|83582.5|83532.5|83583.1|83533.1|83579.3|83529.3|39
1622432680000|2021-05-31 03:44:40|83582.6|83532.6|83582.7|83532.7|83583.1|83533.1|83582.3|83532.3|43
1622432690000|2021-05-31 03:44:50|83582.8|83532.8|83583.2|83533.2|83583.4|83533.4|83582.4|83532.4|27
1622432700000|2021-05-31 03:45:00|83583.1|83533.1|83583.4|83533.4|83584|83534|83582.8|83532.8|15
1622432710000|2021-05-31 03:45:10|83583.1|83533.1|83582.5|83532.5|83583.7|83533.7|83582.2|83532.2|21
1622432720000|2021-05-31 03:45:20|83582|83532|83580.8|83530.8|83582|83532|83580.8|83530.8|15
1622432730000|2021-05-31 03:45:30|83580.9|83530.9|83580.1|83530.1|83580.9|83530.9|83579.9|83529.9|20
1622432740000|2021-05-31 03:45:40|83579.9|83529.9|83580|83530|83580.6|83530.6|83579.8|83529.8|16
1622432750000|2021-05-31 03:45:50|83580.7|83530.7|83579.9|83529.9|83580.7|83530.7|83579.9|83529.9|9
1622432760000|2021-05-31 03:46:00|83579.8|83529.8|83579.9|83529.9|83580.9|83530.9|83579.8|83529.8|9
1622432770000|2021-05-31 03:46:10|83580.4|83530.4|83580.7|83530.7|83580.8|83530.8|83580.1|83530.1|16
1622432780000|2021-05-31 03:46:20|83581.2|83531.2|83582.5|83532.5|83582.8|83532.8|83581.1|83531.1|20
1622432790000|2021-05-31 03:46:30|83582.6|83532.6|83578.4|83528.4|83582.6|83532.6|83578.2|83528.2|17
1622432800000|2021-05-31 03:46:40|83578.2|83528.2|83580.4|83530.4|83580.4|83530.4|83578|83528|9
1622432810000|2021-05-31 03:46:50|83580.3|83530.3|83580.3|83530.3|83580.3|83530.3|83580.3|83530.3|1
1622432820000|2021-05-31 03:47:00|83580.1|83530.1|83581.1|83531.1|83581.1|83531.1|83580.1|83530.1|7
1622432830000|2021-05-31 03:47:10|83581.2|83531.2|83579.7|83529.7|83581.2|83531.2|83579.5|83529.5|11
1622432840000|2021-05-31 03:47:20|83580.2|83530.2|83582.7|83532.7|83582.7|83532.7|83579.4|83529.4|16
1622432850000|2021-05-31 03:47:30|83582.3|83532.3|83582.3|83532.3|83583.1|83533.1|83581.9|83531.9|20
1622432860000|2021-05-31 03:47:40|83582.6|83532.6|83580.7|83530.7|83584.6|83534.6|83580.7|83530.7|21
1622432870000|2021-05-31 03:47:50|83580.6|83530.6|83579.7|83529.7|83580.7|83530.7|83579.7|83529.7|16
1622432880000|2021-05-31 03:48:00|83580|83530|83579.4|83529.4|83580|83530|83579.2|83529.2|17
1622432890000|2021-05-31 03:48:10|83579.3|83529.3|83578.9|83528.9|83579.3|83529.3|83578.6|83528.6|15
1622432900000|2021-05-31 03:48:20|83578.5|83528.5|83580.7|83530.7|83580.8|83530.8|83578.2|83528.2|22
1622432910000|2021-05-31 03:48:30|83580.3|83530.3|83582.7|83532.7|83582.7|83532.7|83579.5|83529.5|17
1622432920000|2021-05-31 03:48:40|83582.1|83532.1|83582.4|83532.4|83582.4|83532.4|83581.3|83531.3|12
1622432930000|2021-05-31 03:48:50|83582.8|83532.8|83582.1|83532.1|83582.8|83532.8|83581.8|83531.8|4
1622432940000|2021-05-31 03:49:00|83582.4|83532.4|83583.9|83533.9|83584.4|83534.4|83581.5|83531.5|18
1622432950000|2021-05-31 03:49:10|83583.6|83533.6|83584.4|83534.4|83585.4|83535.4|83583.6|83533.6|17
1622432960000|2021-05-31 03:49:20|83584.5|83534.5|83580.6|83530.6|83584.6|83534.6|83579.4|83529.4|23
1622432970000|2021-05-31 03:49:30|83580.3|83530.3|83582.1|83532.1|83582.1|83532.1|83580.3|83530.3|8
1622432980000|2021-05-31 03:49:40|83582|83532|83581.5|83531.5|83583.3|83533.3|83581.3|83531.3|19
1622432990000|2021-05-31 03:49:50|83582.3|83532.3|83582.9|83532.9|83583|83533|83581.2|83531.2|13
1622433000000|2021-05-31 03:50:00|83583.1|83533.1|83583.8|83533.8|83583.9|83533.9|83582.5|83532.5|21
1622433010000|2021-05-31 03:50:10|83583.9|83533.9|83581.7|83531.7|83583.9|83533.9|83581.6|83531.6|20
1622433020000|2021-05-31 03:50:20|83581.9|83531.9|83582|83532|83582.6|83532.6|83581.6|83531.6|9
1622433030000|2021-05-31 03:50:30|83582.1|83532.1|83582.8|83532.8|83583.3|83533.3|83582|83532|24
1622433040000|2021-05-31 03:50:40|83583.3|83533.3|83584.5|83534.5|83584.8|83534.8|83582.1|83532.1|25
1622433050000|2021-05-31 03:50:50|83584.4|83534.4|83584.3|83534.3|83584.9|83534.9|83583.5|83533.5|23
1622433060000|2021-05-31 03:51:00|83584.2|83534.2|83581.6|83531.6|83584.8|83534.8|83581.6|83531.6|14
1622433070000|2021-05-31 03:51:10|83581.3|83531.3|83583.2|83533.2|83584.3|83534.3|83581.3|83531.3|18
1622433080000|2021-05-31 03:51:20|83583.1|83533.1|83582.6|83532.6|83584|83534|83581.4|83531.4|14
1622433090000|2021-05-31 03:51:30|83583.5|83533.5|83583.7|83533.7|83583.7|83533.7|83581.9|83531.9|19
1622433100000|2021-05-31 03:51:40|83584.2|83534.2|83584.3|83534.3|83584.6|83534.6|83583.5|83533.5|10
1622433110000|2021-05-31 03:51:50|83584.8|83534.8|83582.9|83532.9|83584.8|83534.8|83582.9|83532.9|15
1622433120000|2021-05-31 03:52:00|83583|83533|83582.9|83532.9|83584|83534|83581.8|83531.8|27
1622433130000|2021-05-31 03:52:10|83583|83533|83582.5|83532.5|83583.5|83533.5|83582|83532|34
1622433140000|2021-05-31 03:52:20|83582.4|83532.4|83582.2|83532.2|83583.7|83533.7|83581.6|83531.6|38
1622433150000|2021-05-31 03:52:30|83582.3|83532.3|83582.7|83532.7|83583.1|83533.1|83581.4|83531.4|20
1622433160000|2021-05-31 03:52:40|83581.5|83531.5|83582.2|83532.2|83582.5|83532.5|83581.2|83531.2|30
1622433170000|2021-05-31 03:52:50|83581.6|83531.6|83580.2|83530.2|83583.9|83533.9|83580.2|83530.2|21
1622433180000|2021-05-31 03:53:00|83577|83527|83581|83531|83581|83531|83577|83527|38
1622433190000|2021-05-31 03:53:10|83581.6|83531.6|83582.5|83532.5|83583.7|83533.7|83581.5|83531.5|42
1622433200000|2021-05-31 03:53:20|83582|83532|83583.4|83533.4|83583.5|83533.5|83581.8|83531.8|21
1622433210000|2021-05-31 03:53:30|83583.5|83533.5|83583.3|83533.3|83583.6|83533.6|83582.1|83532.1|37
1622433220000|2021-05-31 03:53:40|83583.4|83533.4|83583.2|83533.2|83584.1|83534.1|83582.9|83532.9|32
1622433230000|2021-05-31 03:53:50|83583|83533|83581.9|83531.9|83583|83533|83581.6|83531.6|23
1622433240000|2021-05-31 03:54:00|83581.3|83531.3|83580|83530|83582.7|83532.7|83579.4|83529.4|30
1622433250000|2021-05-31 03:54:10|83579.9|83529.9|83579.9|83529.9|83580.5|83530.5|83579|83529|21
1622433260000|2021-05-31 03:54:20|83580|83530|83584.6|83534.6|83584.6|83534.6|83579.7|83529.7|18
1622433270000|2021-05-31 03:54:30|83584.7|83534.7|83583.6|83533.6|83585.5|83535.5|83583.3|83533.3|19
1622433280000|2021-05-31 03:54:40|83583.4|83533.4|83584.8|83534.8|83585.3|83535.3|83583.4|83533.4|16
1622433290000|2021-05-31 03:54:50|83584.1|83534.1|83584.2|83534.2|83584.4|83534.4|83584|83534|25
1622433300000|2021-05-31 03:55:00|83584.3|83534.3|83584.5|83534.5|83584.9|83534.9|83584|83534|20
1622433310000|2021-05-31 03:55:10|83584.1|83534.1|83580.8|83530.8|83584.1|83534.1|83579.8|83529.8|21
1622433320000|2021-05-31 03:55:20|83580.6|83530.6|83578.5|83528.5|83581.3|83531.3|83577.8|83527.8|12
1622433330000|2021-05-31 03:55:30|83577.8|83527.8|83578.7|83528.7|83580.1|83530.1|83577.7|83527.7|19
1622433340000|2021-05-31 03:55:40|83578.9|83528.9|83578.7|83528.7|83579.1|83529.1|83578|83528|18
1622433350000|2021-05-31 03:55:50|83579|83529|83577.5|83527.5|83579|83529|83577.5|83527.5|30
1622433360000|2021-05-31 03:56:00|83577.6|83527.6|83577.8|83527.8|83579.6|83529.6|83577.3|83527.3|24
1622433370000|2021-05-31 03:56:10|83577.9|83527.9|83581.8|83531.8|83582.8|83532.8|83577.9|83527.9|27
1622433380000|2021-05-31 03:56:20|83580.8|83530.8|83584.4|83534.4|83584.4|83534.4|83580.3|83530.3|25
1622433390000|2021-05-31 03:56:30|83584.3|83534.3|83583.4|83533.4|83585.2|83535.2|83583.3|83533.3|21
1622433400000|2021-05-31 03:56:40|83584.1|83534.1|83583.1|83533.1|83584.9|83534.9|83582.7|83532.7|8
1622433410000|2021-05-31 03:56:50|83583.3|83533.3|83583|83533|83584.2|83534.2|83583|83533|8
1622433420000|2021-05-31 03:57:00|83582.8|83532.8|83583.9|83533.9|83587|83537|83582.8|83532.8|37
1622433430000|2021-05-31 03:57:10|83584.1|83534.1|83579.3|83529.3|83585|83535|83579.3|83529.3|40
1622433440000|2021-05-31 03:57:20|83579.9|83529.9|83578.6|83528.6|83580.5|83530.5|83578|83528|38
1622433450000|2021-05-31 03:57:30|83578.7|83528.7|83578.7|83528.7|83579.6|83529.6|83578.6|83528.6|35
1622433460000|2021-05-31 03:57:40|83579.1|83529.1|83578.6|83528.6|83579.3|83529.3|83578.6|83528.6|34
1622433470000|2021-05-31 03:57:50|83578.1|83528.1|83579.2|83529.2|83579.8|83529.8|83578.1|83528.1|32
1622433480000|2021-05-31 03:58:00|83579.3|83529.3|83578.9|83528.9|83579.9|83529.9|83578.9|83528.9|30
1622433490000|2021-05-31 03:58:10|83579|83529|83582.9|83532.9|83582.9|83532.9|83578.8|83528.8|31
1622433500000|2021-05-31 03:58:20|83583|83533|83581.9|83531.9|83585.1|83535.1|83581.7|83531.7|23
1622433510000|2021-05-31 03:58:30|83582.4|83532.4|83582.4|83532.4|83583|83533|83582|83532|17
1622433520000|2021-05-31 03:58:40|83583.1|83533.1|83582.6|83532.6|83583.4|83533.4|83582.4|83532.4|11
1622433530000|2021-05-31 03:58:50|83582.9|83532.9|83581|83531|83583|83533|83579.5|83529.5|19
1622433540000|2021-05-31 03:59:00|83581.9|83531.9|83581.9|83531.9|83581.9|83531.9|83580.5|83530.5|26
1622433550000|2021-05-31 03:59:10|83581.7|83531.7|83580.7|83530.7|83582.4|83532.4|83580.4|83530.4|37
1622433560000|2021-05-31 03:59:20|83581|83531|83582.5|83532.5|83582.7|83532.7|83580.8|83530.8|27
1622433570000|2021-05-31 03:59:30|83583.2|83533.2|83584|83534|83584.6|83534.6|83582.2|83532.2|31
1622433580000|2021-05-31 03:59:40|83583.9|83533.9|83582.5|83532.5|83584.2|83534.2|83582.3|83532.3|27
1622433590000|2021-05-31 03:59:50|83582.3|83532.3|83579.4|83529.4|83583.2|83533.2|83579.2|83529.2|41
1622433600000|2021-05-31 04:00:00|83579.5|83529.5|83591.6|83541.6|83591.6|83541.6|83579.3|83529.3|45
1622433610000|2021-05-31 04:00:10|83590.9|83540.9|83591.4|83541.4|83592.8|83542.8|83589.1|83539.1|39
1622433620000|2021-05-31 04:00:20|83591.6|83541.6|83592.4|83542.4|83592.7|83542.7|83591.6|83541.6|20
1622433630000|2021-05-31 04:00:30|83593.3|83543.3|83595.6|83545.6|83595.7|83545.7|83592.8|83542.8|26
1622433640000|2021-05-31 04:00:40|83595.8|83545.8|83596.4|83546.4|83597.7|83547.7|83595.8|83545.8|18
1622433650000|2021-05-31 04:00:50|83596.5|83546.5|83592.2|83542.2|83596.9|83546.9|83588.3|83538.3|26
1622433660000|2021-05-31 04:01:00|83591.4|83541.4|83591.8|83541.8|83592.6|83542.6|83591.3|83541.3|13
1622433670000|2021-05-31 04:01:10|83591.7|83541.7|83589.1|83539.1|83591.7|83541.7|83587.4|83537.4|16
1622433680000|2021-05-31 04:01:20|83588.9|83538.9|83589.7|83539.7|83589.7|83539.7|83588.9|83538.9|17
1622433690000|2021-05-31 04:01:30|83589.3|83539.3|83586.4|83536.4|83589.7|83539.7|83586.4|83536.4|25
1622433700000|2021-05-31 04:01:40|83586.3|83536.3|83588.7|83538.7|83589.7|83539.7|83586.1|83536.1|22
1622433710000|2021-05-31 04:01:50|83589.2|83539.2|83588.8|83538.8|83590|83540|83588.8|83538.8|18
1622433720000|2021-05-31 04:02:00|83588.6|83538.6|83586.6|83536.6|83590.7|83540.7|83586.1|83536.1|27
1622433730000|2021-05-31 04:02:10|83586.7|83536.7|83588.1|83538.1|83588.2|83538.2|83586.4|83536.4|23
1622433740000|2021-05-31 04:02:20|83588.3|83538.3|83592.8|83542.8|83593.3|83543.3|83588.3|83538.3|36
1622433750000|2021-05-31 04:02:30|83592.7|83542.7|83587.5|83537.5|83592.7|83542.7|83587.3|83537.3|27
1622433760000|2021-05-31 04:02:40|83587.3|83537.3|83587.1|83537.1|83588.2|83538.2|83586|83536|30
1622433770000|2021-05-31 04:02:50|83587.4|83537.4|83590.3|83540.3|83590.3|83540.3|83587.3|83537.3|17
1622433780000|2021-05-31 04:03:00|83590.6|83540.6|83588.3|83538.3|83591.5|83541.5|83588.3|83538.3|21
1622433790000|2021-05-31 04:03:10|83587.9|83537.9|83588|83538|83588.3|83538.3|83587.3|83537.3|16
1622433800000|2021-05-31 04:03:20|83587.9|83537.9|83587.5|83537.5|83588.1|83538.1|83587.5|83537.5|6
1622433810000|2021-05-31 04:03:30|83587.1|83537.1|83587.3|83537.3|83587.6|83537.6|83585.9|83535.9|16
1622433820000|2021-05-31 04:03:40|83587.1|83537.1|83587|83537|83588|83538|83586.9|83536.9|20
1622433830000|2021-05-31 04:03:50|83587.3|83537.3|83587.8|83537.8|83587.8|83537.8|83586.8|83536.8|12
1622433840000|2021-05-31 04:04:00|83587.5|83537.5|83586.9|83536.9|83587.8|83537.8|83586.8|83536.8|16
1622433850000|2021-05-31 04:04:10|83587.1|83537.1|83586.8|83536.8|83588.1|83538.1|83586.1|83536.1|20
1622433860000|2021-05-31 04:04:20|83586.5|83536.5|83587.1|83537.1|83587.9|83537.9|83586.5|83536.5|19
1622433870000|2021-05-31 04:04:30|83586.9|83536.9|83586.2|83536.2|83590.2|83540.2|83585.5|83535.5|28
1622433880000|2021-05-31 04:04:40|83586.1|83536.1|83586.3|83536.3|83586.3|83536.3|83586.1|83536.1|5
1622433890000|2021-05-31 04:04:50|83585.4|83535.4|83587.4|83537.4|83587.7|83537.7|83585.4|83535.4|6
1622433900000|2021-05-31 04:05:00|83587.3|83537.3|83588.2|83538.2|83588.6|83538.6|83586.6|83536.6|12
1622433910000|2021-05-31 04:05:10|83587.6|83537.6|83587.6|83537.6|83588.2|83538.2|83587.6|83537.6|9
1622433920000|2021-05-31 04:05:20|83588.3|83538.3|83589.6|83539.6|83589.6|83539.6|83588|83538|11
1622433930000|2021-05-31 04:05:30|83589.8|83539.8|83589.2|83539.2|83589.9|83539.9|83588.4|83538.4|13
1622433940000|2021-05-31 04:05:40|83589.4|83539.4|83588.7|83538.7|83589.4|83539.4|83588.7|83538.7|5
1622433950000|2021-05-31 04:05:50|83588.9|83538.9|83587.6|83537.6|83588.9|83538.9|83587.6|83537.6|4
1622433960000|2021-05-31 04:06:00|83587.5|83537.5|83590.2|83540.2|83590.5|83540.5|83586.6|83536.6|26
1622433970000|2021-05-31 04:06:10|83589.9|83539.9|83595.1|83545.1|83595.4|83545.4|83589.6|83539.6|23
1622433980000|2021-05-31 04:06:20|83595.8|83545.8|83596.2|83546.2|83596.2|83546.2|83595|83545|4
1622433990000|2021-05-31 04:06:30|83595|83545|83593.7|83543.7|83595|83545|83593|83543|20
1622434000000|2021-05-31 04:06:40|83593.4|83543.4|83594.8|83544.8|83594.8|83544.8|83593.2|83543.2|15
1622434010000|2021-05-31 04:06:50|83594|83544|83594.5|83544.5|83595.1|83545.1|83593.9|83543.9|14
1622434020000|2021-05-31 04:07:00|83594.4|83544.4|83593.8|83543.8|83594.7|83544.7|83592.8|83542.8|13
1622434030000|2021-05-31 04:07:10|83594|83544|83591.7|83541.7|83594.2|83544.2|83589.9|83539.9|17
1622434040000|2021-05-31 04:07:20|83591.9|83541.9|83594.5|83544.5|83594.6|83544.6|83591.9|83541.9|17
1622434050000|2021-05-31 04:07:30|83594.7|83544.7|83593.7|83543.7|83594.9|83544.9|83593.1|83543.1|23
1622434060000|2021-05-31 04:07:40|83593.4|83543.4|83594.7|83544.7|83595|83545|83593.4|83543.4|9
1622434070000|2021-05-31 04:07:50|83594.9|83544.9|83594.7|83544.7|83595.5|83545.5|83594.2|83544.2|15
1622434080000|2021-05-31 04:08:00|83596.4|83546.4|83597.3|83547.3|83597.6|83547.6|83596.2|83546.2|12
1622434090000|2021-05-31 04:08:10|83596.3|83546.3|83593.7|83543.7|83597.3|83547.3|83593.7|83543.7|28
1622434100000|2021-05-31 04:08:20|83593.4|83543.4|83591.9|83541.9|83593.8|83543.8|83591.5|83541.5|11
1622434110000|2021-05-31 04:08:30|83591.4|83541.4|83592.2|83542.2|83593.1|83543.1|83591.4|83541.4|16
1622434120000|2021-05-31 04:08:40|83591.9|83541.9|83593.3|83543.3|83593.3|83543.3|83591.5|83541.5|7
1622434130000|2021-05-31 04:08:50|83592.9|83542.9|83592.9|83542.9|83594.1|83544.1|83592|83542|13
1622434140000|2021-05-31 04:09:00|83593|83543|83593.7|83543.7|83594|83544|83592.1|83542.1|18
1622434150000|2021-05-31 04:09:10|83593.3|83543.3|83593.6|83543.6|83594.6|83544.6|83593.3|83543.3|13
1622434160000|2021-05-31 04:09:20|83593.7|83543.7|83594.5|83544.5|83595.5|83545.5|83593.1|83543.1|14
1622434170000|2021-05-31 04:09:30|83594.8|83544.8|83593.1|83543.1|83594.8|83544.8|83593.1|83543.1|21
1622434180000|2021-05-31 04:09:40|83593.3|83543.3|83593.9|83543.9|83594.7|83544.7|83593.1|83543.1|18
1622434190000|2021-05-31 04:09:50|83593.8|83543.8|83594|83544|83596.6|83546.6|83592.9|83542.9|21
1622434200000|2021-05-31 04:10:00|83594.5|83544.5|83592.7|83542.7|83594.5|83544.5|83592.2|83542.2|17
1622434210000|2021-05-31 04:10:10|83592.8|83542.8|83593.9|83543.9|83594.9|83544.9|83592.7|83542.7|8
1622434220000|2021-05-31 04:10:20|83593.3|83543.3|83594.3|83544.3|83594.3|83544.3|83593.2|83543.2|10
1622434230000|2021-05-31 04:10:30|83594.2|83544.2|83593.5|83543.5|83594.7|83544.7|83593.5|83543.5|7
1622434240000|2021-05-31 04:10:40|83593.6|83543.6|83594.6|83544.6|83595.4|83545.4|83591.9|83541.9|11
1622434250000|2021-05-31 04:10:50|83594.2|83544.2|83594.1|83544.1|83595.2|83545.2|83594.1|83544.1|14
1622434260000|2021-05-31 04:11:00|83593.8|83543.8|83594.9|83544.9|83595.2|83545.2|83593.8|83543.8|7
1622434270000|2021-05-31 04:11:10|83594.8|83544.8|83593.3|83543.3|83595.6|83545.6|83593.1|83543.1|14
1622434280000|2021-05-31 04:11:20|83593.7|83543.7|83595.1|83545.1|83595.1|83545.1|83593.7|83543.7|6
1622434290000|2021-05-31 04:11:30|83595.2|83545.2|83593.4|83543.4|83595.2|83545.2|83592.9|83542.9|10
1622434300000|2021-05-31 04:11:40|83595.2|83545.2|83594.8|83544.8|83595.2|83545.2|83594.8|83544.8|3
1622434310000|2021-05-31 04:11:50|83594.7|83544.7|83593.3|83543.3|83594.7|83544.7|83592.9|83542.9|9
1622434320000|2021-05-31 04:12:00|83593.6|83543.6|83594.6|83544.6|83594.6|83544.6|83593.4|83543.4|20
1622434330000|2021-05-31 04:12:10|83593.3|83543.3|83593.2|83543.2|83594.6|83544.6|83593.2|83543.2|10
1622434340000|2021-05-31 04:12:20|83593.4|83543.4|83593.6|83543.6|83593.9|83543.9|83592.9|83542.9|10
1622434350000|2021-05-31 04:12:30|83593.8|83543.8|83594.3|83544.3|83595.3|83545.3|83593.7|83543.7|5
1622434360000|2021-05-31 04:12:40|83594.1|83544.1|83596.3|83546.3|83596.5|83546.5|83593.6|83543.6|28
1622434370000|2021-05-31 04:12:50|83596.4|83546.4|83596.2|83546.2|83597.4|83547.4|83596|83546|17
1622434380000|2021-05-31 04:13:00|83596.5|83546.5|83597.1|83547.1|83597.4|83547.4|83596.2|83546.2|10
1622434390000|2021-05-31 04:13:10|83595.9|83545.9|83598.9|83548.9|83599.4|83549.4|83592.9|83542.9|17
1622434400000|2021-05-31 04:13:20|83598.7|83548.7|83601.3|83551.3|83601.7|83551.7|83598.7|83548.7|36
1622434410000|2021-05-31 04:13:30|83601|83551|83605|83555|83607.2|83557.2|83600.8|83550.8|43
1622434420000|2021-05-31 04:13:40|83605.1|83555.1|83607.1|83557.1|83608|83558|83604.9|83554.9|26
1622434430000|2021-05-31 04:13:50|83607.3|83557.3|83603.4|83553.4|83607.3|83557.3|83603.4|83553.4|18
1622434440000|2021-05-31 04:14:00|83603.5|83553.5|83603.6|83553.6|83603.7|83553.7|83599.9|83549.9|32
1622434450000|2021-05-31 04:14:10|83603.7|83553.7|83608.6|83558.6|83610.5|83560.5|83602.2|83552.2|23
1622434460000|2021-05-31 04:14:20|83609|83559|83607.7|83557.7|83609.2|83559.2|83607.7|83557.7|22
1622434470000|2021-05-31 04:14:30|83607.8|83557.8|83609.7|83559.7|83610|83560|83607.8|83557.8|20
1622434480000|2021-05-31 04:14:40|83609.9|83559.9|83604.6|83579.6|83612.5|83579.6|83602.2|83559.6|24
1622434490000|2021-05-31 04:14:50|83604.2|83579.2|83608.7|83558.7|83609.5|83579.2|83598.4|83558.6|22
1622434500000|2021-05-31 04:15:00|83608.8|83558.8|83610|83560|83610|83560|83608.3|83558.3|26
1622434510000|2021-05-31 04:15:10|83610.1|83560.1|83609.9|83559.9|83610.1|83560.1|83609.6|83559.6|16
1622434520000|2021-05-31 04:15:20|83609.5|83559.5|83607.9|83557.9|83609.7|83559.7|83607.9|83557.9|19
1622434530000|2021-05-31 04:15:30|83608|83558|83605.1|83555.1|83608|83558|83604.9|83554.9|25
1622434540000|2021-05-31 04:15:40|83605.2|83555.2|83595.8|83570.8|83606.6|83570.8|83595.4|83555.2|12
1622434550000|2021-05-31 04:15:50|83595.6|83570.6|83595.7|83570.7|83595.9|83570.9|83595.6|83570.6|6
1622434560000|2021-05-31 04:16:00|83595.8|83570.8|83596.1|83571.1|83596.9|83571.9|83594.8|83569.8|23
1622434570000|2021-05-31 04:16:10|83595.8|83570.8|83596.5|83571.5|83596.6|83571.6|83595.7|83570.7|5
1622434580000|2021-05-31 04:16:20|83596.6|83571.6|83598.1|83573.1|83598.1|83573.1|83594.7|83569.7|9
1622434590000|2021-05-31 04:16:30|83598|83573|83595.6|83570.6|83598|83573|83594.9|83569.9|19
1622434600000|2021-05-31 04:16:40|83597|83572|83598.1|83573.1|83598.1|83573.1|83595.2|83570.2|11
1622434610000|2021-05-31 04:16:50|83598.4|83573.4|83600.8|83575.8|83601|83576|83596.8|83571.8|21
1622434620000|2021-05-31 04:17:00|83600.5|83575.5|83600|83575|83600.5|83575.5|83599.2|83574.2|25
1622434630000|2021-05-31 04:17:10|83600.1|83575.1|83603.4|83578.4|83604.7|83579.7|83599.3|83574.3|23
1622434640000|2021-05-31 04:17:20|83602.8|83577.8|83604.6|83579.6|83604.6|83579.6|83602.8|83577.8|8
1622434650000|2021-05-31 04:17:30|83599.7|83574.7|83604.6|83579.6|83604.9|83579.9|83599.7|83574.7|23
1622434660000|2021-05-31 04:17:40|83604.5|83579.5|83603.2|83578.2|83604.7|83579.7|83601.8|83576.8|23
1622434670000|2021-05-31 04:17:50|83603.3|83578.3|83605.8|83580.8|83606.1|83581.1|83600.6|83575.6|17
1622434680000|2021-05-31 04:18:00|83603.2|83578.2|83603.9|83578.9|83605.5|83580.5|83600.2|83575.2|17
1622434690000|2021-05-31 04:18:10|83603.2|83578.2|83603.6|83578.6|83603.8|83578.8|83600.4|83575.4|15
1622434700000|2021-05-31 04:18:20|83604|83579|83604.1|83579.1|83604.6|83579.6|83603.7|83578.7|8
1622434710000|2021-05-31 04:18:30|83604|83579|83604.9|83579.9|83605|83580|83603.3|83578.3|13
1622434720000|2021-05-31 04:18:40|83604.7|83579.7|83602.6|83577.6|83606.8|83581.8|83600.3|83575.3|23
1622434730000|2021-05-31 04:18:50|83604.5|83579.5|83605|83580|83605.1|83580.1|83603|83578|12
1622434740000|2021-05-31 04:19:00|83604.7|83579.7|83603|83553|83606.4|83581.4|83599.2|83551.9|30
1622434750000|2021-05-31 04:19:10|83603.1|83553.1|83602.4|83552.4|83603.5|83553.5|83598.6|83548.6|29
1622434760000|2021-05-31 04:19:20|83602.3|83552.3|83602.5|83552.5|83602.5|83552.5|83601.6|83551.6|22
1622434770000|2021-05-31 04:19:30|83602.8|83552.8|83602.7|83552.7|83606.7|83556.7|83602.4|83552.4|12
1622434780000|2021-05-31 04:19:40|83602.6|83552.6|83590.4|83565.4|83604|83565.6|83590.4|83551.3|18
1622434790000|2021-05-31 04:19:50|83600.7|83550.7|83590.4|83540.4|83603|83563.4|83584.2|83538.5|31
1622434800000|2021-05-31 04:20:00|83590.2|83540.2|83588.8|83538.8|83590.2|83540.2|83588.7|83538.7|12
1622434810000|2021-05-31 04:20:10|83588.9|83538.9|83590.6|83540.6|83591.2|83541.2|83588.5|83538.5|22
1622434820000|2021-05-31 04:20:20|83590.7|83540.7|83591.1|83541.1|83591.7|83541.7|83590.6|83540.6|9
1622434830000|2021-05-31 04:20:30|83591.3|83541.3|83590.6|83540.6|83591.4|83541.4|83590.5|83540.5|15
1622434840000|2021-05-31 04:20:40|83590.4|83540.4|83590.6|83540.6|83590.6|83540.6|83590.3|83540.3|8
1622434850000|2021-05-31 04:20:50|83590.4|83540.4|83590.4|83540.4|83590.8|83540.8|83590.3|83540.3|17
1622434860000|2021-05-31 04:21:00|83591.2|83541.2|83591.1|83541.1|83591.3|83541.3|83591|83541|18
1622434870000|2021-05-31 04:21:10|83591|83541|83590.1|83540.1|83591|83541|83589.9|83539.9|15
1622434880000|2021-05-31 04:21:20|83590.2|83540.2|83590.3|83540.3|83590.4|83540.4|83589.8|83539.8|15
1622434890000|2021-05-31 04:21:30|83590.1|83540.1|83589.2|83539.2|83590.8|83540.8|83588.8|83538.8|18
1622434900000|2021-05-31 04:21:40|83589.1|83539.1|83590.2|83540.2|83590.7|83540.7|83586.9|83536.9|28
1622434910000|2021-05-31 04:21:50|83590|83540|83589.9|83539.9|83590.9|83540.9|83589.5|83539.5|14
1622434920000|2021-05-31 04:22:00|83589.7|83539.7|83586.8|83536.8|83590.2|83540.2|83586.7|83536.7|21
1622434930000|2021-05-31 04:22:10|83586.9|83536.9|83588.2|83538.2|83588.6|83538.6|83585.1|83535.1|11
1622434940000|2021-05-31 04:22:20|83588|83538|83588.1|83538.1|83588.3|83538.3|83586.2|83536.2|11
1622434950000|2021-05-31 04:22:30|83588|83538|83588.1|83538.1|83588.4|83538.4|83587.6|83537.6|13
1622434960000|2021-05-31 04:22:40|83587.9|83537.9|83588.3|83538.3|83588.9|83538.9|83587.5|83537.5|11
1622434970000|2021-05-31 04:22:50|83588.2|83538.2|83588|83538|83588.2|83538.2|83587.4|83537.4|9
1622434980000|2021-05-31 04:23:00|83587.8|83537.8|83586.3|83536.3|83587.8|83537.8|83586.3|83536.3|16
1622434990000|2021-05-31 04:23:10|83586|83536|83586.5|83536.5|83586.8|83536.8|83586|83536|10
1622435000000|2021-05-31 04:23:20|83586.7|83536.7|83586.2|83536.2|83586.7|83536.7|83586|83536|10
1622435010000|2021-05-31 04:23:30|83585.9|83535.9|83585.9|83535.9|83586.8|83536.8|83585.2|83535.2|18
1622435020000|2021-05-31 04:23:40|83585.7|83535.7|83586.8|83536.8|83587.1|83537.1|83585.7|83535.7|17
1622435030000|2021-05-31 04:23:50|83586.7|83536.7|83586.4|83536.4|83587.2|83537.2|83586.3|83536.3|13
1622435040000|2021-05-31 04:24:00|83586.2|83536.2|83586|83536|83586.7|83536.7|83584.8|83534.8|10
1622435050000|2021-05-31 04:24:10|83586.7|83536.7|83585.7|83535.7|83586.7|83536.7|83585.7|83535.7|5
1622435060000|2021-05-31 04:24:20|83586.5|83536.5|83582.4|83532.4|83586.5|83536.5|83582.4|83532.4|16
1622435070000|2021-05-31 04:24:30|83582.2|83532.2|83592.8|83542.8|83593.6|83543.6|83581.4|83531.4|35
1622435080000|2021-05-31 04:24:40|83592.6|83542.6|83593.1|83543.1|83594.8|83544.8|83592.6|83542.6|14
1622435090000|2021-05-31 04:24:50|83593.3|83543.3|83583.5|83533.5|83594.2|83544.2|83583|83533|25
1622435100000|2021-05-31 04:25:00|83583.6|83533.6|83585.7|83535.7|83586.1|83536.1|83583.6|83533.6|14
1622435110000|2021-05-31 04:25:10|83585.2|83535.2|83584.4|83534.4|83585.2|83535.2|83583.4|83533.4|25
1622435120000|2021-05-31 04:25:20|83584.3|83534.3|83586.6|83536.6|83586.6|83536.6|83584.3|83534.3|9
1622435130000|2021-05-31 04:25:30|83586.4|83536.4|83585.2|83535.2|83586.4|83536.4|83585.1|83535.1|13
1622435140000|2021-05-31 04:25:40|83585.1|83535.1|83585.7|83535.7|83585.7|83535.7|83585|83535|9
1622435150000|2021-05-31 04:25:50|83585.5|83535.5|83584.2|83534.2|83585.5|83535.5|83583.2|83533.2|15
1622435160000|2021-05-31 04:26:00|83584|83534|83582.9|83532.9|83584.2|83534.2|83580.1|83530.1|27
1622435170000|2021-05-31 04:26:10|83582.5|83532.5|83582.8|83532.8|83582.8|83532.8|83580.2|83530.2|11
1622435180000|2021-05-31 04:26:20|83582.7|83532.7|83583|83533|83583|83533|83580.6|83530.6|25
1622435190000|2021-05-31 04:26:30|83582.1|83532.1|83583.2|83533.2|83583.5|83533.5|83582.1|83532.1|20
1622435200000|2021-05-31 04:26:40|83583.4|83533.4|83582.3|83532.3|83583.4|83533.4|83582.3|83532.3|12
1622435210000|2021-05-31 04:26:50|83582.5|83532.5|83583|83533|83583.1|83533.1|83582.3|83532.3|10
1622435220000|2021-05-31 04:27:00|83583.1|83533.1|83587.2|83537.2|83587.3|83537.3|83582.1|83532.1|27
1622435230000|2021-05-31 04:27:10|83587.3|83537.3|83587|83537|83587.3|83537.3|83586.6|83536.6|15
1622435240000|2021-05-31 04:27:20|83587.4|83537.4|83587.5|83537.5|83587.5|83537.5|83587.2|83537.2|9
1622435250000|2021-05-31 04:27:30|83587|83537|83587.3|83537.3|83587.5|83537.5|83586.8|83536.8|16
1622435260000|2021-05-31 04:27:40|83587.1|83537.1|83586.7|83536.7|83587.4|83537.4|83586.7|83536.7|11
1622435270000|2021-05-31 04:27:50|83586.9|83536.9|83587.1|83537.1|83587.1|83537.1|83586.5|83536.5|12
1622435280000|2021-05-31 04:28:00|83587|83537|83587.3|83537.3|83587.3|83537.3|83586.8|83536.8|8
1622435290000|2021-05-31 04:28:10|83587.6|83537.6|83587.1|83537.1|83587.6|83537.6|83585.4|83535.4|29
1622435300000|2021-05-31 04:28:20|83586.9|83536.9|83587.2|83537.2|83587.4|83537.4|83586.8|83536.8|12
1622435310000|2021-05-31 04:28:30|83587.1|83537.1|83587.3|83537.3|83587.6|83537.6|83587.1|83537.1|9
1622435320000|2021-05-31 04:28:40|83587.1|83537.1|83587|83537|83587.3|83537.3|83587|83537|13
1622435330000|2021-05-31 04:28:50|83587.1|83537.1|83586.9|83536.9|83587.3|83537.3|83586.8|83536.8|10
1622435340000|2021-05-31 04:29:00|83586.8|83536.8|83586.7|83536.7|83587.6|83537.6|83586.4|83536.4|22
1622435350000|2021-05-31 04:29:10|83586.4|83536.4|83586.6|83536.6|83587.2|83537.2|83586.3|83536.3|16
1622435360000|2021-05-31 04:29:20|83586.7|83536.7|83586.9|83536.9|83587.9|83537.9|83586.7|83536.7|10
1622435370000|2021-05-31 04:29:30|83586.8|83536.8|83587.7|83537.7|83587.7|83537.7|83586.3|83536.3|18
1622435380000|2021-05-31 04:29:40|83587.8|83537.8|83587.1|83537.1|83587.8|83537.8|83586.9|83536.9|10
1622435390000|2021-05-31 04:29:50|83586.9|83536.9|83586.3|83536.3|83587|83537|83586|83536|9
1622435400000|2021-05-31 04:30:00|83586.1|83536.1|83578.4|83528.4|83586.3|83536.3|83576.8|83526.8|42
1622435410000|2021-05-31 04:30:10|83579|83529|83578.8|83528.8|83579.1|83529.1|83578|83528|26
1622435420000|2021-05-31 04:30:20|83578.6|83528.6|83579.1|83529.1|83579.3|83529.3|83578.2|83528.2|28
1622435430000|2021-05-31 04:30:30|83579.2|83529.2|83579.7|83529.7|83580|83530|83578.9|83528.9|14
1622435440000|2021-05-31 04:30:40|83579|83529|83574.9|83524.9|83579|83529|83573.8|83523.8|26
1622435450000|2021-05-31 04:30:50|83575.3|83525.3|83574|83524|83575.3|83525.3|83571.4|83521.4|27
1622435460000|2021-05-31 04:31:00|83574.3|83524.3|83575|83525|83575|83525|83574.3|83524.3|19
1622435470000|2021-05-31 04:31:10|83574.7|83524.7|83571.7|83521.7|83575.1|83525.1|83571.1|83521.1|22
1622435480000|2021-05-31 04:31:20|83571.2|83521.2|83568.3|83518.3|83572.4|83522.4|83568.3|83518.3|24
1622435490000|2021-05-31 04:31:30|83568.9|83518.9|83568.9|83518.9|83569.2|83519.2|83568|83518|22
1622435500000|2021-05-31 04:31:40|83568.5|83518.5|83569.4|83519.4|83570|83520|83568.5|83518.5|11
1622435510000|2021-05-31 04:31:50|83569.3|83519.3|83569.1|83519.1|83569.4|83519.4|83569.1|83519.1|3
1622435520000|2021-05-31 04:32:00|83569|83519|83574.9|83524.9|83575.4|83525.4|83568.9|83518.9|27
1622435530000|2021-05-31 04:32:10|83575.4|83525.4|83575.3|83525.3|83575.9|83525.9|83573.4|83523.4|23
1622435540000|2021-05-31 04:32:20|83575.2|83525.2|83574.9|83524.9|83575.9|83525.9|83574.9|83524.9|9
1622435550000|2021-05-31 04:32:30|83575.1|83525.1|83573.4|83523.4|83575.2|83525.2|83573.3|83523.3|17
1622435560000|2021-05-31 04:32:40|83573.3|83523.3|83573.8|83523.8|83574.6|83524.6|83572.5|83522.5|21
1622435570000|2021-05-31 04:32:50|83574|83524|83574|83524|83574|83524|83573.1|83523.1|19
1622435580000|2021-05-31 04:33:00|83574.1|83524.1|83574.2|83524.2|83574.4|83524.4|83573.7|83523.7|21
1622435590000|2021-05-31 04:33:10|83574.1|83524.1|83574|83524|83574.5|83524.5|83573.8|83523.8|20
1622435600000|2021-05-31 04:33:20|83574.3|83524.3|83573.6|83523.6|83574.3|83524.3|83573.5|83523.5|11
1622435610000|2021-05-31 04:33:30|83573.4|83523.4|83574.5|83524.5|83575.6|83525.6|83573.3|83523.3|10
1622435620000|2021-05-31 04:33:40|83574.6|83524.6|83574.3|83524.3|83574.8|83524.8|83574.2|83524.2|8
1622435630000|2021-05-31 04:33:50|83574.5|83524.5|83574|83524|83575|83525|83573.1|83523.1|20
1622435640000|2021-05-31 04:34:00|83573.9|83523.9|83573.5|83523.5|83573.9|83523.9|83573.5|83523.5|8
1622435650000|2021-05-31 04:34:10|83573.7|83523.7|83574.1|83524.1|83574.2|83524.2|83573.6|83523.6|9
1622435660000|2021-05-31 04:34:20|83573.9|83523.9|83573.6|83523.6|83574|83524|83573.6|83523.6|4
1622435670000|2021-05-31 04:34:30|83573.7|83523.7|83574|83524|83574.3|83524.3|83572.8|83522.8|9
1622435680000|2021-05-31 04:34:40|83574.2|83524.2|83574.4|83524.4|83574.6|83524.6|83573.7|83523.7|14
1622435690000|2021-05-31 04:34:50|83574.6|83524.6|83574|83524|83575|83525|83574|83524|8
1622435700000|2021-05-31 04:35:00|83574.1|83524.1|83575.1|83525.1|83575.1|83525.1|83574.1|83524.1|7
1622435710000|2021-05-31 04:35:10|83575.3|83525.3|83574.8|83524.8|83575.3|83525.3|83574.7|83524.7|7
1622435720000|2021-05-31 04:35:20|83575.2|83525.2|83574.6|83524.6|83575.2|83525.2|83574.4|83524.4|7
1622435730000|2021-05-31 04:35:30|83574.9|83524.9|83575.3|83525.3|83575.6|83525.6|83574.9|83524.9|9
1622435740000|2021-05-31 04:35:40|83575.6|83525.6|83577|83527|83577.3|83527.3|83575.6|83525.6|28
1622435750000|2021-05-31 04:35:50|83577.1|83527.1|83576.7|83526.7|83577.4|83527.4|83576.2|83526.2|11
1622435760000|2021-05-31 04:36:00|83576.5|83526.5|83577.2|83527.2|83577.4|83527.4|83576.3|83526.3|28
1622435770000|2021-05-31 04:36:10|83577.4|83527.4|83578.2|83528.2|83578.2|83528.2|83576.8|83526.8|12
1622435780000|2021-05-31 04:36:20|83578.3|83528.3|83577.8|83527.8|83578.3|83528.3|83576.8|83526.8|14
1622435790000|2021-05-31 04:36:30|83577.9|83527.9|83577.3|83527.3|83578.1|83528.1|83577|83527|23
1622435800000|2021-05-31 04:36:40|83577.2|83527.2|83578.5|83528.5|83580.6|83530.6|83577.2|83527.2|12
1622435810000|2021-05-31 04:36:50|83579|83529|83579.7|83529.7|83579.7|83529.7|83579|83529|4
1622435820000|2021-05-31 04:37:00|83578|83528|83575.5|83525.5|83579.6|83529.6|83575.4|83525.4|16
1622435830000|2021-05-31 04:37:10|83577.2|83527.2|83579.2|83529.2|83579.2|83529.2|83575.8|83525.8|19
1622435840000|2021-05-31 04:37:20|83577.3|83527.3|83579.5|83529.5|83580.6|83530.6|83577.2|83527.2|15
1622435850000|2021-05-31 04:37:30|83578.5|83528.5|83579.8|83529.8|83581.5|83531.5|83578.5|83528.5|10
1622435860000|2021-05-31 04:37:40|83579.6|83529.6|83580|83530|83581.1|83531.1|83579.6|83529.6|9
1622435870000|2021-05-31 04:37:50|83580.2|83530.2|83580.7|83530.7|83580.8|83530.8|83580.2|83530.2|4
1622435880000|2021-05-31 04:38:00|83580.2|83530.2|83581.4|83531.4|83581.4|83531.4|83579.5|83529.5|6
1622435890000|2021-05-31 04:38:10|83579.3|83529.3|83576.3|83526.3|83579.3|83529.3|83575.5|83525.5|20
1622435900000|2021-05-31 04:38:20|83577.5|83527.5|83579.5|83529.5|83579.8|83529.8|83576.5|83526.5|15
1622435910000|2021-05-31 04:38:30|83579.6|83529.6|83578.2|83528.2|83579.9|83529.9|83578.2|83528.2|16
1622435920000|2021-05-31 04:38:40|83578.4|83528.4|83578.8|83528.8|83579.3|83529.3|83577.4|83527.4|7
1622435930000|2021-05-31 04:38:50|83577.9|83527.9|83579.5|83529.5|83579.5|83529.5|83577.9|83527.9|8
1622435940000|2021-05-31 04:39:00|83579.1|83529.1|83576.1|83526.1|83581.4|83531.4|83575.4|83525.4|23
1622435950000|2021-05-31 04:39:10|83576.2|83526.2|83578.9|83528.9|83578.9|83528.9|83575.9|83525.9|9
1622435960000|2021-05-31 04:39:20|83578.6|83528.6|83576.2|83526.2|83578.6|83528.6|83576.2|83526.2|4
1622435970000|2021-05-31 04:39:30|83576.9|83526.9|83576.4|83526.4|83576.9|83526.9|83576.4|83526.4|3
1622435980000|2021-05-31 04:39:40|83576|83526|83583.3|83533.3|83583.4|83533.4|83575.6|83525.6|10
1622435990000|2021-05-31 04:39:50|83583|83533|83582.5|83532.5|83583.4|83533.4|83582|83532|8
1622436000000|2021-05-31 04:40:00|83582.3|83532.3|83582.2|83532.2|83582.5|83532.5|83582.1|83532.1|6
1622436010000|2021-05-31 04:40:10|83583.8|83533.8|83583.4|83533.4|83583.8|83533.8|83583.3|83533.3|5
1622436020000|2021-05-31 04:40:20|83582.9|83532.9|83580.3|83530.3|83583.2|83533.2|83579.3|83529.3|18
1622436030000|2021-05-31 04:40:30|83580.6|83530.6|83581.4|83531.4|83582.9|83532.9|83580.6|83530.6|23
1622436040000|2021-05-31 04:40:40|83581.3|83531.3|83581.3|83531.3|83582|83532|83581.2|83531.2|14
1622436050000|2021-05-31 04:40:50|83581.5|83531.5|83580.7|83530.7|83581.5|83531.5|83580.6|83530.6|7
1622436060000|2021-05-31 04:41:00|83581.2|83531.2|83580.9|83530.9|83584.3|83534.3|83580.3|83530.3|24
1622436070000|2021-05-31 04:41:10|83581.3|83531.3|83582.7|83532.7|83582.9|83532.9|83579.2|83529.2|6
1622436080000|2021-05-31 04:41:20|83583.7|83533.7|83580.8|83530.8|83583.9|83533.9|83579.8|83529.8|26
1622436090000|2021-05-31 04:41:30|83581|83531|83583.9|83533.9|83584.1|83534.1|83581|83531|25
1622436100000|2021-05-31 04:41:40|83583.7|83533.7|83580.7|83530.7|83584.1|83534.1|83579.3|83529.3|19
1622436110000|2021-05-31 04:41:50|83581.2|83531.2|83581.7|83531.7|83584.1|83534.1|83579.6|83529.6|10
1622436120000|2021-05-31 04:42:00|83579.9|83529.9|83579.4|83529.4|83585.5|83535.5|83579.4|83529.4|11
1622436130000|2021-05-31 04:42:10|83580|83530|83581.4|83531.4|83582|83532|83579.5|83529.5|28
1622436140000|2021-05-31 04:42:20|83581.5|83531.5|83581|83531|83584.1|83534.1|83580.2|83530.2|28
1622436150000|2021-05-31 04:42:30|83581.3|83531.3|83580.5|83530.5|83582|83532|83580.2|83530.2|9
1622436160000|2021-05-31 04:42:40|83580.9|83530.9|83582.7|83532.7|83583.3|83533.3|83580.9|83530.9|14
1622436170000|2021-05-31 04:42:50|83582.4|83532.4|83582.1|83532.1|83582.5|83532.5|83581.3|83531.3|10
1622436180000|2021-05-31 04:43:00|83582.3|83532.3|83583|83533|83583|83533|83582|83532|10
1622436190000|2021-05-31 04:43:10|83583.2|83533.2|83582.3|83532.3|83583.4|83533.4|83581|83531|15
1622436200000|2021-05-31 04:43:20|83582.5|83532.5|83581.1|83531.1|83582.5|83532.5|83581.1|83531.1|11
1622436210000|2021-05-31 04:43:30|83581.4|83531.4|83581.6|83531.6|83584.1|83534.1|83580.4|83530.4|14
1622436220000|2021-05-31 04:43:40|83581.5|83531.5|83581.7|83531.7|83582.1|83532.1|83580.1|83530.1|17
1622436230000|2021-05-31 04:43:50|83581.8|83531.8|83580.4|83530.4|83581.8|83531.8|83580.2|83530.2|8
1622436240000|2021-05-31 04:44:00|83580.5|83530.5|83581.3|83531.3|83581.3|83531.3|83580.5|83530.5|4
1622436250000|2021-05-31 04:44:10|83581.4|83531.4|83582.9|83532.9|83582.9|83532.9|83581.2|83531.2|7
1622436260000|2021-05-31 04:44:20|83583|83533|83580.8|83530.8|83583.1|83533.1|83580.2|83530.2|13
1622436270000|2021-05-31 04:44:30|83581.1|83531.1|83582|83532|83583|83533|83581.1|83531.1|5
1622436280000|2021-05-31 04:44:40|83581.1|83531.1|83580.6|83530.6|83581.3|83531.3|83578.9|83528.9|14
1622436290000|2021-05-31 04:44:50|83581.2|83531.2|83581.9|83531.9|83581.9|83531.9|83581.2|83531.2|3
1622436300000|2021-05-31 04:45:00|83582.2|83532.2|83581.3|83531.3|83582.2|83532.2|83578.5|83528.5|13
1622436310000|2021-05-31 04:45:10|83581.1|83531.1|83584.9|83534.9|83584.9|83534.9|83580.8|83530.8|14
1622436320000|2021-05-31 04:45:20|83584.5|83534.5|83584.3|83534.3|83584.7|83534.7|83583.7|83533.7|14
1622436330000|2021-05-31 04:45:30|83585|83535|83583.7|83533.7|83585|83535|83583.7|83533.7|6
1622436340000|2021-05-31 04:45:40|83584.8|83534.8|83584.7|83534.7|83585.1|83535.1|83584.1|83534.1|8
1622436350000|2021-05-31 04:45:50|83583.3|83533.3|83583.5|83533.5|83585.8|83535.8|83583.1|83533.1|20
1622436360000|2021-05-31 04:46:00|83583.9|83533.9|83583.1|83533.1|83585.2|83535.2|83582.6|83532.6|16
1622436370000|2021-05-31 04:46:10|83583.2|83533.2|83583.9|83533.9|83584|83534|83583|83533|18
1622436380000|2021-05-31 04:46:20|83583.8|83533.8|83583.2|83533.2|83584.3|83534.3|83583.2|83533.2|10
1622436390000|2021-05-31 04:46:30|83583.6|83533.6|83583.8|83533.8|83584.7|83534.7|83583.1|83533.1|9
1622436400000|2021-05-31 04:46:40|83584.6|83534.6|83584.2|83534.2|83585.3|83535.3|83583.2|83533.2|16
1622436410000|2021-05-31 04:46:50|83584|83534|83582.8|83532.8|83584.3|83534.3|83582.2|83532.2|23
1622436420000|2021-05-31 04:47:00|83582.7|83532.7|83583.5|83533.5|83583.6|83533.6|83582.7|83532.7|5
1622436430000|2021-05-31 04:47:10|83582.9|83532.9|83583.8|83533.8|83583.8|83533.8|83581.8|83531.8|8
1622436440000|2021-05-31 04:47:20|83583.9|83533.9|83581.9|83531.9|83584.3|83534.3|83581.9|83531.9|12
1622436450000|2021-05-31 04:47:30|83581.7|83531.7|83583|83533|83583.4|83533.4|83581.7|83531.7|12
1622436460000|2021-05-31 04:47:40|83584|83534|83580.9|83530.9|83584|83534|83579.2|83529.2|25
1622436470000|2021-05-31 04:47:50|83580.6|83530.6|83580.7|83530.7|83581.1|83531.1|83580.4|83530.4|7
1622436480000|2021-05-31 04:48:00|83580.3|83530.3|83582.3|83532.3|83582.4|83532.4|83580.3|83530.3|12
1622436490000|2021-05-31 04:48:10|83582.4|83532.4|83582.5|83532.5|83585.1|83535.1|83582.2|83532.2|27
1622436500000|2021-05-31 04:48:20|83581.9|83531.9|83583|83533|83583|83533|83581.9|83531.9|2
1622436510000|2021-05-31 04:48:30|83582.6|83532.6|83581.1|83531.1|83583.3|83533.3|83581|83531|16
1622436520000|2021-05-31 04:48:40|83580.9|83530.9|83579.5|83529.5|83580.9|83530.9|83579.4|83529.4|4
1622436530000|2021-05-31 04:48:50|83579.4|83529.4|83580.9|83530.9|83580.9|83530.9|83578.7|83528.7|7
1622436540000|2021-05-31 04:49:00|83580.4|83530.4|83580.5|83530.5|83580.5|83530.5|83580.1|83530.1|5
1622436550000|2021-05-31 04:49:10|83579.9|83529.9|83581|83531|83581|83531|83579.9|83529.9|6
1622436560000|2021-05-31 04:49:20|83580.6|83530.6|83576.8|83526.8|83580.6|83530.6|83575.9|83525.9|21
1622436570000|2021-05-31 04:49:30|83576.6|83526.6|83575.9|83525.9|83577|83527|83575.7|83525.7|21
1622436580000|2021-05-31 04:49:40|83576.2|83526.2|83575.5|83525.5|83576.3|83526.3|83575.5|83525.5|7
1622436590000|2021-05-31 04:49:50|83575.6|83525.6|83574.3|83524.3|83575.6|83525.6|83574.2|83524.2|12
1622436600000|2021-05-31 04:50:00|83574.5|83524.5|83574.7|83524.7|83575.6|83525.6|83574.3|83524.3|13
1622436610000|2021-05-31 04:50:10|83575|83525|83573.2|83523.2|83575.1|83525.1|83573.1|83523.1|19
1622436620000|2021-05-31 04:50:20|83572.9|83522.9|83572.5|83522.5|83572.9|83522.9|83571.7|83521.7|27
1622436630000|2021-05-31 04:50:30|83572.4|83522.4|83572.9|83522.9|83572.9|83522.9|83571.9|83521.9|17
1622436640000|2021-05-31 04:50:40|83572.8|83522.8|83572.8|83522.8|83573.1|83523.1|83572.5|83522.5|11
1622436650000|2021-05-31 04:50:50|83572.6|83522.6|83572.4|83522.4|83572.9|83522.9|83572.3|83522.3|14
1622436660000|2021-05-31 04:51:00|83573|83523|83572.8|83522.8|83573.8|83523.8|83572.8|83522.8|5
1622436670000|2021-05-31 04:51:10|83572.6|83522.6|83571.1|83521.1|83572.6|83522.6|83569.9|83519.9|24
1622436680000|2021-05-31 04:51:20|83571.4|83521.4|83570.6|83520.6|83572.2|83522.2|83570.6|83520.6|21
1622436690000|2021-05-31 04:51:30|83571|83521|83569.8|83519.8|83571.2|83521.2|83569.5|83519.5|14
1622436700000|2021-05-31 04:51:40|83569.9|83519.9|83569.5|83519.5|83570.6|83520.6|83569.5|83519.5|20
1622436710000|2021-05-31 04:51:50|83569.6|83519.6|83570.3|83520.3|83570.4|83520.4|83569.6|83519.6|7
1622436720000|2021-05-31 04:52:00|83570.2|83520.2|83569.7|83519.7|83570.6|83520.6|83569.7|83519.7|13
1622436730000|2021-05-31 04:52:10|83569.9|83519.9|83569.9|83519.9|83570.7|83520.7|83569.7|83519.7|9
1622436740000|2021-05-31 04:52:20|83570.3|83520.3|83570.3|83520.3|83570.6|83520.6|83570.3|83520.3|12
1622436750000|2021-05-31 04:52:30|83570.2|83520.2|83570.3|83520.3|83570.9|83520.9|83570.1|83520.1|15
1622436760000|2021-05-31 04:52:40|83570.4|83520.4|83569.8|83519.8|83570.4|83520.4|83569.7|83519.7|19
1622436770000|2021-05-31 04:52:50|83569.9|83519.9|83569.8|83519.8|83570.4|83520.4|83569.8|83519.8|9
1622436780000|2021-05-31 04:53:00|83569.6|83519.6|83571.1|83521.1|83571.3|83521.3|83569.6|83519.6|23
1622436790000|2021-05-31 04:53:10|83571|83521|83571.2|83521.2|83571.8|83521.8|83571|83521|8
1622436800000|2021-05-31 04:53:20|83570.9|83520.9|83570.9|83520.9|83571.1|83521.1|83570.5|83520.5|8
1622436810000|2021-05-31 04:53:30|83570.8|83520.8|83571.6|83521.6|83571.8|83521.8|83570.8|83520.8|6
1622436820000|2021-05-31 04:53:40|83571.7|83521.7|83570.7|83520.7|83571.7|83521.7|83570.6|83520.6|5
1622436830000|2021-05-31 04:53:50|83570.4|83520.4|83571.4|83521.4|83572.2|83522.2|83570.4|83520.4|9
1622436840000|2021-05-31 04:54:00|83571.8|83521.8|83570.2|83520.2|83571.8|83521.8|83569.5|83519.5|3
1622436850000|2021-05-31 04:54:10|83570|83520|83571|83521|83571.4|83521.4|83570|83520|4
1622436860000|2021-05-31 04:54:20|83571.1|83521.1|83570.6|83520.6|83571.2|83521.2|83570.3|83520.3|6
1622436870000|2021-05-31 04:54:30|83570.8|83520.8|83570.8|83520.8|83571.1|83521.1|83570.3|83520.3|7
1622436880000|2021-05-31 04:54:40|83570.7|83520.7|83570.7|83520.7|83571.4|83521.4|83570.6|83520.6|7
1622436890000|2021-05-31 04:54:50|83570.5|83520.5|83570.5|83520.5|83570.5|83520.5|83570.1|83520.1|7
1622436900000|2021-05-31 04:55:00|83570.6|83520.6|83571.7|83521.7|83571.7|83521.7|83570.6|83520.6|16
1622436910000|2021-05-31 04:55:10|83571.6|83521.6|83571.1|83521.1|83571.7|83521.7|83570.4|83520.4|9
1622436920000|2021-05-31 04:55:20|83571.2|83521.2|83571|83521|83571.2|83521.2|83571|83521|5
1622436930000|2021-05-31 04:55:30|83570.6|83520.6|83572|83522|83572|83522|83570.6|83520.6|10
1622436940000|2021-05-31 04:55:40|83571.9|83521.9|83572.4|83522.4|83572.8|83522.8|83571.8|83521.8|6
1622436950000|2021-05-31 04:55:50|83572.1|83522.1|83572|83522|83572.6|83522.6|83572|83522|8
1622436960000|2021-05-31 04:56:00|83571.9|83521.9|83572.3|83522.3|83572.3|83522.3|83571.8|83521.8|4
1622436970000|2021-05-31 04:56:10|83572.4|83522.4|83574.1|83524.1|83574.9|83524.9|83571.9|83521.9|15
1622436980000|2021-05-31 04:56:20|83574.4|83524.4|83574.2|83524.2|83575.2|83525.2|83573.7|83523.7|12
1622436990000|2021-05-31 04:56:30|83574.3|83524.3|83574.6|83524.6|83574.6|83524.6|83574|83524|20
1622437000000|2021-05-31 04:56:40|83574.7|83524.7|83575.3|83525.3|83575.5|83525.5|83574.6|83524.6|8
1622437010000|2021-05-31 04:56:50|83575.2|83525.2|83574.4|83524.4|83575.2|83525.2|83574.3|83524.3|26
1622437020000|2021-05-31 04:57:00|83575.9|83525.9|83575.6|83525.6|83575.9|83525.9|83574.7|83524.7|10
1622437030000|2021-05-31 04:57:10|83575.5|83525.5|83575.5|83525.5|83575.8|83525.8|83575|83525|22
1622437040000|2021-05-31 04:57:20|83575.6|83525.6|83575.3|83525.3|83575.7|83525.7|83575.1|83525.1|8
1622437050000|2021-05-31 04:57:30|83575.2|83525.2|83577.8|83527.8|83578|83528|83575.2|83525.2|22
1622437060000|2021-05-31 04:57:40|83578.3|83528.3|83576.1|83526.1|83578.3|83528.3|83576|83526|15
1622437070000|2021-05-31 04:57:50|83576.2|83526.2|83576.8|83526.8|83576.8|83526.8|83576.2|83526.2|4
1622437080000|2021-05-31 04:58:00|83576.6|83526.6|83575.7|83525.7|83579.4|83529.4|83575.7|83525.7|35
1622437090000|2021-05-31 04:58:10|83576.8|83526.8|83585.9|83535.9|83586.6|83536.6|83576.8|83526.8|54
1622437100000|2021-05-31 04:58:20|83586|83536|83586.3|83536.3|83587.5|83537.5|83585.7|83535.7|23
1622437110000|2021-05-31 04:58:30|83585.9|83535.9|83586.1|83536.1|83586.3|83536.3|83583.2|83533.2|24
1622437120000|2021-05-31 04:58:40|83586.3|83536.3|83583.4|83533.4|83586.3|83536.3|83582.8|83532.8|8
1622437130000|2021-05-31 04:58:50|83583.6|83533.6|83585.9|83535.9|83586.7|83536.7|83583.1|83533.1|12
1622437140000|2021-05-31 04:59:00|83585.3|83535.3|83579.1|83529.1|83587.1|83537.1|83578.3|83528.3|28
1622437150000|2021-05-31 04:59:10|83581.3|83531.3|83580.5|83530.5|83581.3|83531.3|83579.8|83529.8|9
1622437160000|2021-05-31 04:59:20|83580.3|83530.3|83581.1|83531.1|83581.1|83531.1|83578.2|83528.2|14
1622437170000|2021-05-31 04:59:30|83581.2|83531.2|83582.7|83532.7|83582.7|83532.7|83579|83529|17
1622437180000|2021-05-31 04:59:40|83583.3|83533.3|83584.1|83534.1|83585|83535|83581.4|83531.4|27
1622437190000|2021-05-31 04:59:50|83584|83534|83581.9|83531.9|83584|83534|83581.2|83531.2|9
1622437200000|2021-05-31 05:00:00|83580.8|83530.8|83589.2|83539.2|83589.2|83539.2|83580.8|83530.8|27
1622437210000|2021-05-31 05:00:10|83588.2|83538.2|83590.4|83540.4|83592.4|83542.4|83585.9|83535.9|42
1622437220000|2021-05-31 05:00:20|83589.8|83539.8|83590|83540|83593.7|83543.7|83588.1|83538.1|48
1622437230000|2021-05-31 05:00:30|83590.5|83540.5|83586.7|83536.7|83592.8|83542.8|83585.5|83535.5|65
1622437240000|2021-05-31 05:00:40|83585.7|83535.7|83595.1|83545.1|83595.1|83545.1|83585.1|83535.1|58
1622437250000|2021-05-31 05:00:50|83591.6|83541.6|83594.7|83544.7|83595.2|83545.2|83588.8|83538.8|30
1622437260000|2021-05-31 05:01:00|83594.2|83544.2|83592.7|83542.7|83594.6|83554|83573.6|83534.3|60
1622437270000|2021-05-31 05:01:10|83592.9|83542.9|83589.2|83539.2|83594.3|83552.2|83575.6|83535.3|61
1622437280000|2021-05-31 05:01:20|83590.3|83540.3|83588|83538|83590.6|83540.6|83587.4|83537.4|35
1622437290000|2021-05-31 05:01:30|83589.2|83539.2|83589.2|83539.2|83589.6|83539.6|83587.8|83537.8|21
1622437300000|2021-05-31 05:01:40|83588.8|83538.8|83589.2|83539.2|83589.5|83539.5|83585.6|83535.6|43
1622437310000|2021-05-31 05:01:50|83589.4|83539.4|83587|83537|83591.3|83541.3|83585|83535|65
1622437320000|2021-05-31 05:02:00|83587.1|83537.1|83586.7|83536.7|83589.2|83539.2|83585.9|83535.9|57
1622437330000|2021-05-31 05:02:10|83586.3|83536.3|83588.6|83538.6|83589.9|83539.9|83586.1|83536.1|35
1622437340000|2021-05-31 05:02:20|83587.5|83537.5|83589.3|83539.3|83590.7|83540.7|83585.7|83535.7|68
1622437350000|2021-05-31 05:02:30|83589.7|83539.7|83587.8|83537.8|83591.8|83541.8|83586.3|83536.3|69
1622437360000|2021-05-31 05:02:40|83588.3|83538.3|83590|83540|83591.1|83541.1|83587.6|83537.6|70
1622437370000|2021-05-31 05:02:50|83589.8|83539.8|83585.7|83535.7|83592|83542|83585.2|83535.2|47
1622437380000|2021-05-31 05:03:00|83586.5|83536.5|83587.7|83537.7|83590.5|83540.5|83584.8|83534.8|36
1622437390000|2021-05-31 05:03:10|83587.4|83537.4|83589|83539|83589.1|83539.1|83586.5|83536.5|33
1622437400000|2021-05-31 05:03:20|83588.7|83538.7|83590.7|83540.7|83591.3|83541.3|83585.9|83535.9|32
1622437410000|2021-05-31 05:03:30|83590.5|83540.5|83585|83535|83590.7|83551.5|83570.9|83531.6|64
1622437420000|2021-05-31 05:03:40|83584.4|83534.4|83593.7|83543.7|83595|83545|83583|83533|61
1622437430000|2021-05-31 05:03:50|83591.1|83541.1|83593.3|83543.3|83595.6|83545.6|83588.8|83538.8|60
1622437440000|2021-05-31 05:04:00|83591.8|83541.8|83596.8|83546.8|83597.4|83547.4|83591.8|83541.8|57
1622437450000|2021-05-31 05:04:10|83596.9|83546.9|83593|83543|83597.4|83547.4|83590.9|83540.9|64
1622437460000|2021-05-31 05:04:20|83591.8|83541.8|83594.3|83544.3|83594.3|83544.3|83590.4|83540.4|26
1622437470000|2021-05-31 05:04:30|83593.6|83543.6|83591.1|83541.1|83594.7|83544.7|83589.9|83539.9|51
1622437480000|2021-05-31 05:04:40|83591.5|83541.5|83594.2|83544.2|83595|83545|83591.2|83541.2|26
1622437490000|2021-05-31 05:04:50|83594.4|83544.4|83591.9|83541.9|83595.4|83545.4|83588.7|83538.7|51
1622437500000|2021-05-31 05:05:00|83592.8|83542.8|83593.2|83543.2|83593.6|83543.6|83590.2|83540.2|59
1622437510000|2021-05-31 05:05:10|83591.7|83541.7|83591.7|83541.7|83594.5|83544.5|83587.8|83537.8|57
1622437520000|2021-05-31 05:05:20|83591.6|83541.6|83594.5|83544.5|83595.2|83545.2|83589.8|83539.8|48
1622437530000|2021-05-31 05:05:30|83594.6|83544.6|83581.3|83556.3|83594.9|83557.8|83579.5|83541.5|59
1622437540000|2021-05-31 05:05:40|83581.2|83556.2|83582.2|83557.2|83594.2|83557.5|83578.7|83542.4|63
1622437550000|2021-05-31 05:05:50|83580.8|83555.8|83582.1|83557.1|83583.7|83558.7|83579.6|83554.6|59
1622437560000|2021-05-31 05:06:00|83582.2|83557.2|83583.5|83558.5|83584.5|83559.5|83579.8|83554.8|51
1622437570000|2021-05-31 05:06:10|83583.3|83558.3|83583.5|83558.5|83584.6|83559.6|83582.6|83557.6|38
1622437580000|2021-05-31 05:06:20|83584|83559|83583.4|83558.4|83584.6|83559.6|83580.5|83555.5|54
1622437590000|2021-05-31 05:06:30|83583.3|83558.3|83580.1|83555.1|83584.1|83559.1|83579.8|83554.8|63
1622437600000|2021-05-31 05:06:40|83580.2|83555.2|83581.6|83556.6|83584.6|83559.6|83580|83555|66
1622437610000|2021-05-31 05:06:50|83581.8|83556.8|83580.8|83555.8|83584.4|83559.4|83580.7|83555.7|65
1622437620000|2021-05-31 05:07:00|83581.7|83556.7|83584|83559|83584.5|83559.5|83579|83554|63
1622437630000|2021-05-31 05:07:10|83583.2|83558.2|83581.5|83556.5|83584.2|83559.2|83581|83556|59
1622437640000|2021-05-31 05:07:20|83582.1|83557.1|83580.9|83555.9|83584.3|83559.3|83580.9|83555.9|61
1622437650000|2021-05-31 05:07:30|83581.1|83556.1|83582.8|83557.8|83584.9|83559.9|83580.9|83555.9|56
1622437660000|2021-05-31 05:07:40|83582.9|83557.9|83583.4|83558.4|83584.5|83559.5|83581.7|83556.7|53
1622437670000|2021-05-31 05:07:50|83583.2|83558.2|83583.1|83558.1|83585.1|83560.1|83580.4|83555.4|59
1622437680000|2021-05-31 05:08:00|83582.6|83557.6|83581.5|83556.5|83584.9|83559.9|83580.5|83555.5|69
1622437690000|2021-05-31 05:08:10|83581.2|83556.2|83581.1|83556.1|83584.2|83559.2|83580.9|83555.9|30
1622437700000|2021-05-31 05:08:20|83580.7|83555.7|83578.4|83553.4|83581.8|83556.8|83578.3|83553.3|14
1622437710000|2021-05-31 05:08:30|83578.5|83553.5|83580.3|83555.3|83581.7|83556.7|83578.5|83553.5|9
1622437720000|2021-05-31 05:08:40|83579.8|83554.8|83580.3|83555.3|83591.3|83556|83575|83539.7|61
1622437730000|2021-05-31 05:08:50|83581.8|83556.8|83589.8|83539.8|83594.8|83558.2|83576.3|83536.3|68
1622437740000|2021-05-31 05:09:00|83589.9|83539.9|83575.3|83550.3|83590|83557.1|83574.3|83539.6|66
1622437750000|2021-05-31 05:09:10|83575.6|83550.6|83575.1|83550.1|83578.7|83553.7|83574|83549|61
1622437760000|2021-05-31 05:09:20|83575|83550|83578.2|83553.2|83578.7|83553.7|83574.8|83549.8|59
1622437770000|2021-05-31 05:09:30|83577|83552|83575.6|83550.6|83578.3|83553.3|83573.8|83548.8|51
1622437780000|2021-05-31 05:09:40|83575.7|83550.7|83575.3|83550.3|83576.7|83551.7|83573.3|83548.3|53
1622437790000|2021-05-31 05:09:50|83575.8|83550.8|83576|83551|83577.8|83552.8|83575|83550|26
1622437800000|2021-05-31 05:10:00|83576.2|83551.2|83575.6|83550.6|83578.9|83553.9|83573.9|83548.9|56
1622437810000|2021-05-31 05:10:10|83575.3|83550.3|83574.8|83549.8|83578.6|83553.6|83573.8|83548.8|61
1622437820000|2021-05-31 05:10:20|83574.7|83549.7|83576.5|83551.5|83578.8|83553.8|83574|83549|57
1622437830000|2021-05-31 05:10:30|83576.7|83551.7|83577.3|83552.3|83579.5|83554.5|83574.5|83549.5|64
1622437840000|2021-05-31 05:10:40|83578.7|83553.7|83576.7|83551.7|83579.6|83554.6|83572.6|83547.6|65
1622437850000|2021-05-31 05:10:50|83577.3|83552.3|83575.4|83550.4|83578.3|83553.3|83574.7|83549.7|58
1622437860000|2021-05-31 05:11:00|83574.8|83549.8|83578.1|83553.1|83578.5|83553.5|83571.7|83546.7|59
1622437870000|2021-05-31 05:11:10|83578.5|83553.5|83573.2|83548.2|83579.2|83554.2|83569.9|83544.9|18
1622437880000|2021-05-31 05:11:20|83572.9|83547.9|83571.7|83546.7|83574.2|83549.2|83569.4|83544.4|53
1622437890000|2021-05-31 05:11:30|83571.3|83546.3|83584.8|83534.8|83586.2|83550|83569.8|83534.7|65
1622437900000|2021-05-31 05:11:40|83584.4|83534.4|83574.3|83549.3|83584.4|83550.1|83568.7|83531.6|38
1622437910000|2021-05-31 05:11:50|83575.4|83550.4|83574.8|83549.8|83575.4|83550.4|83572.4|83547.4|30
1622437920000|2021-05-31 05:12:00|83574.9|83549.9|83569.3|83544.3|83575.9|83550.9|83569.1|83544.1|68
1622437930000|2021-05-31 05:12:10|83570.4|83545.4|83585.2|83535.2|83585.3|83550.5|83569.5|83532.7|68
1622437940000|2021-05-31 05:12:20|83585.9|83535.9|83578.2|83553.2|83590.8|83555.5|83576.8|83533.9|70
1622437950000|2021-05-31 05:12:30|83576.4|83551.4|83592.6|83542.6|83593.9|83560.8|83575.4|83541.4|73
1622437960000|2021-05-31 05:12:40|83592.7|83542.7|83580.5|83555.5|83594.6|83561.8|83578.4|83542.5|60
1622437970000|2021-05-31 05:12:50|83580.2|83555.2|83580.3|83555.3|83583.8|83558.8|83578.8|83553.8|61
1622437980000|2021-05-31 05:13:00|83578.6|83553.6|83578|83553|83581.9|83556.9|83576.8|83551.8|56
1622437990000|2021-05-31 05:13:10|83578.4|83553.4|83578.6|83553.6|83584.4|83559.4|83576.2|83551.2|42
1622438000000|2021-05-31 05:13:20|83580.1|83555.1|83580.4|83555.4|83581.8|83556.8|83577.9|83552.9|72
1622438010000|2021-05-31 05:13:30|83581.2|83556.2|83584.9|83559.9|83584.9|83559.9|83578.8|83553.8|41
1622438020000|2021-05-31 05:13:40|83585.1|83560.1|83580.5|83555.5|83585.1|83560.1|83577|83552|51
1622438030000|2021-05-31 05:13:50|83580.2|83555.2|83581.9|83556.9|83584.3|83559.3|83580|83555|13
1622438040000|2021-05-31 05:14:00|83582|83557|83579.5|83554.5|83582.5|83557.5|83578.3|83553.3|34
1622438050000|2021-05-31 05:14:10|83580.1|83555.1|83591.6|83541.6|83593.2|83555.8|83577.3|83540.2|59
1622438060000|2021-05-31 05:14:20|83591.9|83541.9|83574.2|83549.2|83591.9|83555.3|83574.2|83540.1|73
1622438070000|2021-05-31 05:14:30|83572.9|83547.9|83572.8|83547.8|83579.3|83554.3|83572.6|83547.6|57
1622438080000|2021-05-31 05:14:40|83573.1|83548.1|83577.3|83552.3|83577.8|83552.8|83572.4|83547.4|56
1622438090000|2021-05-31 05:14:50|83576.8|83551.8|83575.6|83550.6|83577.3|83552.3|83572.6|83547.6|53
1622438100000|2021-05-31 05:15:00|83575.8|83550.8|83576|83551|83579.3|83554.3|83572.5|83547.5|66
1622438110000|2021-05-31 05:15:10|83576.6|83551.6|83578|83553|83583.1|83558.1|83575.9|83550.9|69
1622438120000|2021-05-31 05:15:20|83580.6|83555.6|83574.6|83549.6|83580.6|83555.6|83573.8|83548.8|59
1622438130000|2021-05-31 05:15:30|83574.9|83549.9|83576|83551|83576.6|83551.6|83572.9|83547.9|51
1622438140000|2021-05-31 05:15:40|83575.9|83550.9|83581.4|83556.4|83581.6|83556.6|83575.5|83550.5|62
1622438150000|2021-05-31 05:15:50|83581.5|83556.5|83581.6|83556.6|83582.2|83557.2|83577|83552|49
1622438160000|2021-05-31 05:16:00|83581.5|83556.5|83579.7|83554.7|83589.7|83556.5|83576.6|83538.4|57
1622438170000|2021-05-31 05:16:10|83578.3|83553.3|83576.4|83551.4|83581.2|83556.2|83575.2|83550.2|64
1622438180000|2021-05-31 05:16:20|83574.9|83549.9|83579.4|83554.4|83580.7|83555.7|83574.4|83549.4|59
1622438190000|2021-05-31 05:16:30|83580|83555|83575.1|83550.1|83581.6|83556.6|83574.3|83549.3|61
1622438200000|2021-05-31 05:16:40|83575.9|83550.9|83571|83546|83583.6|83555.7|83567.8|83532.4|68
1622438210000|2021-05-31 05:16:50|83572.2|83547.2|83575.2|83550.2|83576.5|83551.5|83569.1|83544.1|66
1622438220000|2021-05-31 05:17:00|83575.3|83550.3|83570.4|83545.4|83575.4|83550.4|83567.5|83542.5|65
1622438230000|2021-05-31 05:17:10|83571.5|83546.5|83570.8|83545.8|83573.6|83548.6|83568.8|83543.8|65
1622438240000|2021-05-31 05:17:20|83570.9|83545.9|83571.5|83546.5|83572.5|83547.5|83565.4|83540.4|49
1622438250000|2021-05-31 05:17:30|83571.9|83546.9|83572.2|83547.2|83573.8|83548.8|83570.8|83545.8|42
1622438260000|2021-05-31 05:17:40|83571.9|83546.9|83572.2|83547.2|83573.1|83548.1|83567.9|83542.9|33
1622438270000|2021-05-31 05:17:50|83570|83545|83567.2|83542.2|83572.7|83547.7|83565.1|83540.1|40
1622438280000|2021-05-31 05:18:00|83568|83543|83568.8|83543.8|83571|83546|83566.6|83541.6|58
1622438290000|2021-05-31 05:18:10|83569.7|83544.7|83570.8|83545.8|83571.7|83546.7|83565.4|83540.4|62
1622438300000|2021-05-31 05:18:20|83571.2|83546.2|83570.9|83545.9|83573|83548|83566.9|83541.9|56
1622438310000|2021-05-31 05:18:30|83570.6|83545.6|83571.4|83546.4|83572.6|83547.6|83569.1|83544.1|55
1622438320000|2021-05-31 05:18:40|83571.9|83546.9|83570.3|83545.3|83572|83547|83567.2|83542.2|47
1622438330000|2021-05-31 05:18:50|83570.6|83545.6|83568.6|83543.6|83572|83547|83568|83543|64
1622438340000|2021-05-31 05:19:00|83569.6|83544.6|83570.2|83545.2|83571.3|83546.3|83567.1|83542.1|64
1622438350000|2021-05-31 05:19:10|83569.9|83544.9|83568.9|83543.9|83571.1|83546.1|83568.5|83543.5|53
1622438360000|2021-05-31 05:19:20|83568.8|83543.8|83570.7|83545.7|83570.7|83545.7|83568|83543|39
1622438370000|2021-05-31 05:19:30|83570.1|83545.1|83566.7|83541.7|83572.1|83547.1|83566.3|83541.3|58
1622438380000|2021-05-31 05:19:40|83566.9|83541.9|83561.3|83536.3|83567.5|83542.5|83560.8|83535.8|66
1622438390000|2021-05-31 05:19:50|83561.7|83536.7|83561.3|83536.3|83563.5|83538.5|83559.5|83534.5|49
1622438400000|2021-05-31 05:20:00|83560.3|83535.3|83558.1|83533.1|83579.2|83541|83558.1|83523.3|63
1622438410000|2021-05-31 05:20:10|83558.3|83533.3|83562.6|83537.6|83564.8|83539.8|83558.3|83533.3|65
1622438420000|2021-05-31 05:20:20|83562.8|83537.8|83561.3|83536.3|83565.3|83540.3|83557.5|83532.5|61
1622438430000|2021-05-31 05:20:30|83561.4|83536.4|83562.5|83537.5|83564.8|83539.8|83556.1|83531.1|64
1622438440000|2021-05-31 05:20:40|83561.5|83536.5|83560.2|83535.2|83562.7|83537.7|83557.9|83532.9|63
1622438450000|2021-05-31 05:20:50|83562|83537|83561.4|83536.4|83563.4|83538.4|83557.1|83532.1|64
1622438460000|2021-05-31 05:21:00|83563.3|83538.3|83566.4|83541.4|83566.4|83541.4|83560.5|83535.5|58
1622438470000|2021-05-31 05:21:10|83566.7|83541.7|83563.5|83538.5|83567.8|83542.8|83562.5|83537.5|64
1622438480000|2021-05-31 05:21:20|83564.7|83539.7|83562.8|83537.8|83566.2|83541.2|83559.5|83534.5|69
1622438490000|2021-05-31 05:21:30|83562.7|83537.7|83564|83539|83566.5|83541.5|83562|83537|33
1622438500000|2021-05-31 05:21:40|83563.6|83538.6|83565.8|83540.8|83568.9|83543.9|83561.3|83536.3|68
1622438510000|2021-05-31 05:21:50|83564.5|83539.5|83563.5|83538.5|83569.1|83544.1|83560.6|83535.6|69
1622438520000|2021-05-31 05:22:00|83562.7|83537.7|83558.9|83533.9|83566.9|83541.9|83557.6|83532.6|52
1622438530000|2021-05-31 05:22:10|83559.8|83534.8|83558.4|83533.4|83561.9|83536.9|83552.9|83527.9|46
1622438540000|2021-05-31 05:22:20|83557.8|83532.8|83558.7|83533.7|83563.6|83538.6|83555.8|83530.8|66
1622438550000|2021-05-31 05:22:30|83559.1|83534.1|83556.5|83531.5|83562.4|83537.4|83553.9|83528.9|56
1622438560000|2021-05-31 05:22:40|83556.3|83531.3|83558.7|83533.7|83561.9|83536.9|83555.1|83530.1|68
1622438570000|2021-05-31 05:22:50|83558.2|83533.2|83560.4|83535.4|83564.5|83539.5|83558.2|83533.2|67
1622438580000|2021-05-31 05:23:00|83560.5|83535.5|83560.4|83535.4|83561.3|83536.3|83556.7|83531.7|60
1622438590000|2021-05-31 05:23:10|83560.5|83535.5|83563.5|83538.5|83563.8|83538.8|83555.3|83530.3|66
1622438600000|2021-05-31 05:23:20|83563.6|83538.6|83564|83539|83564.4|83539.4|83559.5|83534.5|66
1622438610000|2021-05-31 05:23:30|83564.8|83539.8|83563.5|83538.5|83567|83542|83559.9|83534.9|61
1622438620000|2021-05-31 05:23:40|83562|83537|83565.5|83540.5|83568.2|83543.2|83560.1|83535.1|64
1622438630000|2021-05-31 05:23:50|83564.7|83539.7|83561.6|83536.6|83564.7|83539.7|83557.5|83532.5|62
1622438640000|2021-05-31 05:24:00|83559.4|83534.4|83564.4|83539.4|83565.6|83540.6|83559.1|83534.1|61
1622438650000|2021-05-31 05:24:10|83565.2|83540.2|83562.7|83537.7|83566.8|83541.8|83561|83536|72
1622438660000|2021-05-31 05:24:20|83564.9|83539.9|83560.5|83535.5|83564.9|83539.9|83559|83534|62
1622438670000|2021-05-31 05:24:30|83562.5|83537.5|83564.5|83539.5|83564.7|83539.7|83562.2|83537.2|45
1622438680000|2021-05-31 05:24:40|83564.6|83539.6|83562.7|83537.7|83565.2|83540.2|83559.4|83534.4|65
1622438690000|2021-05-31 05:24:50|83562.8|83537.8|83563.7|83538.7|83566.3|83541.3|83562.1|83537.1|52
1622438700000|2021-05-31 05:25:00|83564.1|83539.1|83565.2|83540.2|83565.9|83540.9|83563.8|83538.8|41
1622438710000|2021-05-31 05:25:10|83565|83540|83564.7|83539.7|83566.3|83541.3|83564.4|83539.4|51
1622438720000|2021-05-31 05:25:20|83565.9|83540.9|83565.3|83540.3|83565.9|83540.9|83564.2|83539.2|37
1622438730000|2021-05-31 05:25:30|83564.4|83539.4|83565.2|83540.2|83565.3|83540.3|83564.3|83539.3|19
1622438740000|2021-05-31 05:25:40|83565.4|83540.4|83566.1|83541.1|83567.1|83542.1|83562.9|83537.9|48
1622438750000|2021-05-31 05:25:50|83565.8|83540.8|83565.3|83540.3|83566.9|83541.9|83564|83539|53
1622438760000|2021-05-31 05:26:00|83565.5|83540.5|83564.2|83539.2|83566.5|83541.5|83564|83539|57
1622438770000|2021-05-31 05:26:10|83565.1|83540.1|83565.8|83540.8|83566.5|83541.5|83563.6|83538.6|57
1622438780000|2021-05-31 05:26:20|83565.5|83540.5|83565.6|83540.6|83566.4|83541.4|83564.2|83539.2|37
1622438790000|2021-05-31 05:26:30|83565.5|83540.5|83565.9|83540.9|83566.7|83541.7|83563.2|83538.2|46
1622438800000|2021-05-31 05:26:40|83565.7|83540.7|83565.1|83540.1|83566.5|83541.5|83563|83538|52
1622438810000|2021-05-31 05:26:50|83565.4|83540.4|83565.7|83540.7|83566.2|83541.2|83565.1|83540.1|40
1622438820000|2021-05-31 05:27:00|83565.9|83540.9|83564.7|83539.7|83566.7|83541.7|83564.5|83539.5|42
1622438830000|2021-05-31 05:27:10|83564.8|83539.8|83563.9|83538.9|83566.2|83541.2|83563.7|83538.7|50
1622438840000|2021-05-31 05:27:20|83565.4|83540.4|83564.6|83539.6|83565.6|83540.6|83564.2|83539.2|48
1622438850000|2021-05-31 05:27:30|83564.4|83539.4|83564|83539|83565.8|83540.8|83563.9|83538.9|36
1622438860000|2021-05-31 05:27:40|83563.8|83538.8|83563.7|83538.7|83565.7|83540.7|83563.7|83538.7|37
1622438870000|2021-05-31 05:27:50|83563.9|83538.9|83565.5|83540.5|83566.2|83541.2|83563.1|83538.1|52
1622438880000|2021-05-31 05:28:00|83565.7|83540.7|83565.1|83540.1|83566.9|83541.9|83564.4|83539.4|34
1622438890000|2021-05-31 05:28:10|83565|83540|83564.7|83539.7|83566.4|83541.4|83564.1|83539.1|51
1622438900000|2021-05-31 05:28:20|83565.3|83540.3|83565.7|83540.7|83566.4|83541.4|83563.4|83538.4|47
1622438910000|2021-05-31 05:28:30|83564|83539|83565.3|83540.3|83566.8|83541.8|83563.5|83538.5|60
1622438920000|2021-05-31 05:28:40|83565.4|83540.4|83565.2|83540.2|83566.4|83541.4|83564.1|83539.1|43
1622438930000|2021-05-31 05:28:50|83565.3|83540.3|83564.7|83539.7|83566|83541|83563.9|83538.9|44
1622438940000|2021-05-31 05:29:00|83564.8|83539.8|83566.3|83541.3|83568.2|83543.2|83564.2|83539.2|52
1622438950000|2021-05-31 05:29:10|83566.5|83541.5|83564.9|83539.9|83570.2|83545.2|83564.9|83539.9|64
1622438960000|2021-05-31 05:29:20|83565.7|83540.7|83564.8|83539.8|83569.5|83544.5|83562.8|83537.8|62
1622438970000|2021-05-31 05:29:30|83565.9|83540.9|83564.3|83539.3|83566.4|83541.4|83562.4|83537.4|54
1622438980000|2021-05-31 05:29:40|83563.9|83538.9|83564.8|83539.8|83567.8|83542.8|83562.9|83537.9|59
1622438990000|2021-05-31 05:29:50|83565.7|83540.7|83564.3|83539.3|83566.4|83541.4|83562.3|83537.3|59
1622439000000|2021-05-31 05:30:00|83564.5|83539.5|83564.4|83539.4|83565.6|83540.6|83561.1|83536.1|62
1622439010000|2021-05-31 05:30:10|83563.1|83538.1|83553|83528|83565.1|83540.1|83553|83528|66
1622439020000|2021-05-31 05:30:20|83553.1|83528.1|83556.3|83531.3|83559.6|83534.6|83552.9|83527.9|62
1622439030000|2021-05-31 05:30:30|83556.4|83531.4|83556.5|83531.5|83559.1|83534.1|83555.5|83530.5|59
1622439040000|2021-05-31 05:30:40|83556.8|83531.8|83561.3|83536.3|83561.3|83536.3|83554.8|83529.8|63
1622439050000|2021-05-31 05:30:50|83561.2|83536.2|83560.3|83535.3|83562.6|83537.6|83559|83534|58
1622439060000|2021-05-31 05:31:00|83560.1|83535.1|83559.1|83534.1|83562|83537|83555.1|83530.1|62
1622439070000|2021-05-31 05:31:10|83558.9|83533.9|83561.8|83536.8|83561.9|83536.9|83558.8|83533.8|59
1622439080000|2021-05-31 05:31:20|83562|83537|83562|83537|83562.6|83537.6|83561.3|83536.3|31
1622439090000|2021-05-31 05:31:30|83560.9|83535.9|83558.4|83533.4|83562.4|83537.4|83558.1|83533.1|38
1622439100000|2021-05-31 05:31:40|83558.6|83533.6|83560|83535|83561.2|83536.2|83557.4|83532.4|48
1622439110000|2021-05-31 05:31:50|83559.8|83534.8|83554.9|83529.9|83560.4|83535.4|83552|83527|56
1622439120000|2021-05-31 05:32:00|83556.3|83531.3|83555.5|83530.5|83557.4|83532.4|83553|83528|52
1622439130000|2021-05-31 05:32:10|83556.5|83531.5|83559.2|83534.2|83560.3|83535.3|83555.9|83530.9|54
1622439140000|2021-05-31 05:32:20|83560.1|83535.1|83563.1|83538.1|83563.9|83538.9|83558.8|83533.8|63
1622439150000|2021-05-31 05:32:30|83561.9|83536.9|83564.5|83539.5|83568|83543|83561.4|83536.4|62
1622439160000|2021-05-31 05:32:40|83564.4|83539.4|83568.4|83543.4|83568.4|83543.4|83563.7|83538.7|45
1622439170000|2021-05-31 05:32:50|83570|83545|83562.2|83537.2|83576.4|83545|83561.1|83526.4|65
1622439180000|2021-05-31 05:33:00|83561.4|83536.4|83560.4|83535.4|83563.5|83538.5|83559.5|83534.5|56
1622439190000|2021-05-31 05:33:10|83560.1|83535.1|83563.5|83538.5|83564.9|83539.9|83559.9|83534.9|53
1622439200000|2021-05-31 05:33:20|83563.9|83538.9|83563.5|83538.5|83565|83540|83563.2|83538.2|51
1622439210000|2021-05-31 05:33:30|83563.9|83538.9|83566.7|83541.7|83568.8|83543.8|83563.7|83538.7|58
1622439220000|2021-05-31 05:33:40|83567|83542|83568.6|83543.6|83569.8|83544.8|83565.5|83540.5|49
1622439230000|2021-05-31 05:33:50|83568.7|83543.7|83565.3|83540.3|83569.8|83544.8|83565.3|83540.3|55
1622439240000|2021-05-31 05:34:00|83563.3|83538.3|83568.5|83543.5|83570.1|83545.1|83563.3|83538.3|52
1622439250000|2021-05-31 05:34:10|83566.4|83541.4|83568.9|83543.9|83569.7|83544.7|83565.3|83540.3|55
1622439260000|2021-05-31 05:34:20|83569|83544|83567.8|83542.8|83570.4|83545.4|83567.8|83542.8|35
1622439270000|2021-05-31 05:34:30|83569.4|83544.4|83571.1|83546.1|83573.1|83548.1|83568.1|83543.1|32
1622439280000|2021-05-31 05:34:40|83571|83546|83571.2|83546.2|83572.4|83547.4|83570.2|83545.2|50
1622439290000|2021-05-31 05:34:50|83571.3|83546.3|83573.2|83548.2|83574.1|83549.1|83571.3|83546.3|42
1622439300000|2021-05-31 05:35:00|83573.3|83548.3|83572.2|83547.2|83574.1|83549.1|83572|83547|43
1622439310000|2021-05-31 05:35:10|83572.6|83547.6|83571.4|83546.4|83573.4|83548.4|83569.3|83544.3|55
1622439320000|2021-05-31 05:35:20|83572.4|83547.4|83572.8|83547.8|83574.2|83549.2|83570.3|83545.3|46
1622439330000|2021-05-31 05:35:30|83573.2|83548.2|83573.2|83548.2|83573.8|83548.8|83571.4|83546.4|49
1622439340000|2021-05-31 05:35:40|83571.3|83546.3|83572.3|83547.3|83572.7|83547.7|83570.5|83545.5|31
1622439350000|2021-05-31 05:35:50|83573.3|83548.3|83568.8|83543.8|83573.3|83548.3|83568.8|83543.8|37
1622439360000|2021-05-31 05:36:00|83569|83544|83569.3|83544.3|83570.4|83545.4|83568.5|83543.5|17
1622439370000|2021-05-31 05:36:10|83570.1|83545.1|83564.6|83539.6|83570.1|83545.1|83561.1|83536.1|56
1622439380000|2021-05-31 05:36:20|83563.8|83538.8|83564.8|83539.8|83566.6|83541.6|83563.7|83538.7|42
1622439390000|2021-05-31 05:36:30|83564.9|83539.9|83565|83540|83566.8|83541.8|83564.4|83539.4|45
1622439400000|2021-05-31 05:36:40|83565.2|83540.2|83568.2|83543.2|83568.3|83543.3|83563.7|83538.7|43
1622439410000|2021-05-31 05:36:50|83567.9|83542.9|83568|83543|83569.5|83544.5|83565.9|83540.9|58
1622439420000|2021-05-31 05:37:00|83568.2|83543.2|83566.9|83541.9|83569.3|83544.3|83566.2|83541.2|64
1622439430000|2021-05-31 05:37:10|83566.1|83541.1|83567.5|83542.5|83568.3|83543.3|83566.1|83541.1|57
1622439440000|2021-05-31 05:37:20|83567.1|83542.1|83566.8|83541.8|83569|83544|83565.5|83540.5|58
1622439450000|2021-05-31 05:37:30|83569.3|83544.3|83573.2|83548.2|83573.9|83548.9|83565.3|83540.3|65
1622439460000|2021-05-31 05:37:40|83573.3|83548.3|83572.7|83547.7|83574.4|83549.4|83571.6|83546.6|48
1622439470000|2021-05-31 05:37:50|83573.4|83548.4|83575.6|83550.6|83578.2|83553.2|83572.6|83547.6|58
1622439480000|2021-05-31 05:38:00|83575.7|83550.7|83575.7|83550.7|83577.2|83552.2|83575.7|83550.7|47
1622439490000|2021-05-31 05:38:10|83575.9|83550.9|83578.4|83553.4|83578.6|83553.6|83574.7|83549.7|57
1622439500000|2021-05-31 05:38:20|83578.7|83553.7|83582.1|83557.1|83583.3|83558.3|83577.3|83552.3|59
1622439510000|2021-05-31 05:38:30|83582|83557|83583.5|83558.5|83583.5|83558.5|83581|83556|43
1622439520000|2021-05-31 05:38:40|83583.3|83558.3|83583.1|83558.1|83585|83560|83581.8|83556.8|54
1622439530000|2021-05-31 05:38:50|83584|83559|83581.1|83556.1|83585.3|83560.3|83580.8|83555.8|56
1622439540000|2021-05-31 05:39:00|83581.6|83556.6|83582.5|83557.5|83584.5|83559.5|83580.3|83555.3|49
1622439550000|2021-05-31 05:39:10|83581.1|83556.1|83578.7|83553.7|83583.4|83558.4|83577.7|83552.7|58
1622439560000|2021-05-31 05:39:20|83579.8|83554.8|83577.9|83552.9|83580.4|83555.4|83577.8|83552.8|37
1622439570000|2021-05-31 05:39:30|83578.5|83553.5|83579.6|83554.6|83580.3|83555.3|83578.5|83553.5|32
1622439580000|2021-05-31 05:39:40|83579.2|83554.2|83577.7|83552.7|83580.6|83555.6|83575.7|83550.7|39
1622439590000|2021-05-31 05:39:50|83577.8|83552.8|83579.9|83554.9|83580.7|83555.7|83576|83551|54
1622439600000|2021-05-31 05:40:00|83579.4|83554.4|83575|83550|83579.8|83554.8|83573.9|83548.9|52
1622439610000|2021-05-31 05:40:10|83574.9|83549.9|83578.5|83553.5|83579.7|83554.7|83574.3|83549.3|65
1622439620000|2021-05-31 05:40:20|83577.4|83552.4|83579.5|83554.5|83579.7|83554.7|83572|83547|66
1622439630000|2021-05-31 05:40:30|83579.3|83554.3|83582.2|83557.2|83587|83562|83579.3|83554.3|63
1622439640000|2021-05-31 05:40:40|83583|83558|83587.3|83562.3|83588|83563|83582.4|83557.4|54
1622439650000|2021-05-31 05:40:50|83587.2|83562.2|83585.6|83560.6|83587.4|83562.4|83583|83558|57
1622439660000|2021-05-31 05:41:00|83586|83561|83586.5|83561.5|83587.4|83562.4|83585|83560|48
1622439670000|2021-05-31 05:41:10|83586.3|83561.3|83582.2|83557.2|83586.3|83561.3|83581|83556|50
1622439680000|2021-05-31 05:41:20|83581.9|83556.9|83581.2|83556.2|83582.8|83557.8|83578.5|83553.5|50
1622439690000|2021-05-31 05:41:30|83582.1|83557.1|83578.7|83553.7|83582.1|83557.1|83576.7|83551.7|56
1622439700000|2021-05-31 05:41:40|83579|83554|83575.7|83550.7|83581|83556|83575.7|83550.7|64
1622439710000|2021-05-31 05:41:50|83576|83551|83579.7|83554.7|83581.1|83556.1|83575.8|83550.8|67
1622439720000|2021-05-31 05:42:00|83579.9|83554.9|83580.9|83555.9|83581.1|83556.1|83575.7|83550.7|67
1622439730000|2021-05-31 05:42:10|83581.5|83556.5|83577.9|83552.9|83583.6|83558.6|83576.7|83551.7|68
1622439740000|2021-05-31 05:42:20|83578.6|83553.6|83576.9|83551.9|83580.2|83555.2|83576.3|83551.3|44
1622439750000|2021-05-31 05:42:30|83577.3|83552.3|83579.1|83554.1|83581.5|83556.5|83576.7|83551.7|69
1622439760000|2021-05-31 05:42:40|83578.4|83553.4|83578.7|83553.7|83581|83556|83573.8|83548.8|69
1622439770000|2021-05-31 05:42:50|83579.5|83554.5|83583.3|83558.3|83584.3|83559.3|83576.1|83551.1|70
1622439780000|2021-05-31 05:43:00|83582.1|83557.1|83587.2|83562.2|83587.2|83562.2|83580.8|83555.8|64
1622439790000|2021-05-31 05:43:10|83587.1|83562.1|83582.6|83557.6|83587.1|83562.1|83580.3|83555.3|64
1622439800000|2021-05-31 05:43:20|83582.5|83557.5|83583.8|83558.8|83585.7|83560.7|83579.1|83554.1|68
1622439810000|2021-05-31 05:43:30|83584.5|83559.5|83583.3|83558.3|83585|83560|83580.8|83555.8|67
1622439820000|2021-05-31 05:43:40|83582.8|83557.8|83588.3|83563.3|83589.8|83564.8|83582|83557|68
1622439830000|2021-05-31 05:43:50|83588.2|83563.2|83587.2|83562.2|83589.4|83564.4|83585.8|83560.8|55
1622439840000|2021-05-31 05:44:00|83586.7|83561.7|83587.2|83562.2|83588.7|83563.7|83583.5|83558.5|46
1622439850000|2021-05-31 05:44:10|83586.2|83561.2|83587|83562|83588.7|83563.7|83583.9|83558.9|50
1622439860000|2021-05-31 05:44:20|83585.5|83560.5|83588.7|83563.7|83589.4|83564.4|83583.7|83558.7|58
1622439870000|2021-05-31 05:44:30|83588|83563|83587|83562|83589.7|83564.7|83585.2|83560.2|41
1622439880000|2021-05-31 05:44:40|83586.9|83561.9|83588.2|83563.2|83588.8|83563.8|83586|83561|41
1622439890000|2021-05-31 05:44:50|83588.7|83563.7|83584.4|83559.4|83589.1|83564.1|83584.2|83559.2|52
1622439900000|2021-05-31 05:45:00|83584.1|83559.1|83587.5|83562.5|83591.3|83566.3|83584.1|83559.1|60
1622439910000|2021-05-31 05:45:10|83588.2|83563.2|83589.6|83564.6|83590.8|83565.8|83587.6|83562.6|63
1622439920000|2021-05-31 05:45:20|83589|83564|83596.2|83571.2|83598.8|83573.8|83587.4|83562.4|60
1622439930000|2021-05-31 05:45:30|83598.9|83573.9|83598.6|83573.6|83601.1|83576.1|83595.4|83570.4|51
1622439940000|2021-05-31 05:45:40|83598.5|83573.5|83593.9|83568.9|83602.1|83577.1|83593|83568|47
1622439950000|2021-05-31 05:45:50|83594.1|83569.1|83606|83556|83608|83570.2|83592.8|83554.2|57
1622439960000|2021-05-31 05:46:00|83607.1|83557.1|83593.7|83568.7|83610.9|83570.4|83592.6|83553.5|69
1622439970000|2021-05-31 05:46:10|83594.5|83569.5|83593.1|83568.1|83596|83571|83591.6|83566.6|62
1622439980000|2021-05-31 05:46:20|83605.1|83555.1|83606.1|83556.1|83608.7|83558.7|83603|83553|64
1622439990000|2021-05-31 05:46:30|83610.3|83560.3|83612.2|83562.2|83615|83565|83609.6|83559.6|70
1622440000000|2021-05-31 05:46:40|83612.6|83562.6|83611.3|83561.3|83612.6|83562.6|83609.4|83559.4|59
1622440010000|2021-05-31 05:46:50|83609.7|83559.7|83606.7|83556.7|83611.7|83561.7|83606.7|83556.7|65
1622440020000|2021-05-31 05:47:00|83606.3|83556.3|83605.9|83555.9|83608.6|83558.6|83605.9|83555.9|51
1622440030000|2021-05-31 05:47:10|83606.2|83556.2|83605.3|83555.3|83608|83558|83604.3|83554.3|58
1622440040000|2021-05-31 05:47:20|83606.3|83556.3|83607.6|83557.6|83607.6|83557.6|83604|83554|65
1622440050000|2021-05-31 05:47:30|83607.5|83557.5|83609.3|83559.3|83611.1|83561.1|83605.7|83555.7|53
1622440060000|2021-05-31 05:47:40|83608.8|83558.8|83609.2|83559.2|83611.6|83561.6|83607.6|83557.6|47
1622440070000|2021-05-31 05:47:50|83608.4|83558.4|83608.2|83558.2|83610|83560|83605.9|83555.9|37
1622440080000|2021-05-31 05:48:00|83608.6|83558.6|83609.4|83559.4|83611.1|83561.1|83604.9|83554.9|50
1622440090000|2021-05-31 05:48:10|83609.1|83559.1|83610.3|83560.3|83610.8|83560.8|83607|83557|66
1622440100000|2021-05-31 05:48:20|83609.8|83559.8|83609.7|83559.7|83611.6|83561.6|83608.3|83558.3|69
1622440110000|2021-05-31 05:48:30|83609.4|83559.4|83610|83560|83612.4|83562.4|83608.6|83558.6|60
1622440120000|2021-05-31 05:48:40|83609.5|83559.5|83608.5|83558.5|83611.1|83561.1|83606.4|83556.4|60
1622440130000|2021-05-31 05:48:50|83608.1|83558.1|83608.5|83558.5|83610.2|83560.2|83604.1|83554.1|65
1622440140000|2021-05-31 05:49:00|83607.8|83557.8|83608.4|83558.4|83611.5|83561.5|83606.3|83556.3|68
1622440150000|2021-05-31 05:49:10|83607.1|83557.1|83610.2|83560.2|83611|83561|83607.1|83557.1|65
1622440160000|2021-05-31 05:49:20|83611.3|83561.3|83609.8|83559.8|83612.5|83562.5|83608.2|83558.2|53
1622440170000|2021-05-31 05:49:30|83610|83560|83610.4|83560.4|83610.4|83560.4|83606.9|83556.9|50
1622440180000|2021-05-31 05:49:40|83608.9|83558.9|83606.4|83556.4|83609.9|83559.9|83605.5|83555.5|57
1622440190000|2021-05-31 05:49:50|83607.1|83557.1|83605.7|83555.7|83608.5|83558.5|83605.3|83555.3|46
1622440200000|2021-05-31 05:50:00|83606.8|83556.8|83611.4|83561.4|83612.2|83562.2|83606.8|83556.8|61
1622440210000|2021-05-31 05:50:10|83612.6|83562.6|83609.2|83559.2|83612.6|83562.6|83608.1|83558.1|72
1622440220000|2021-05-31 05:50:20|83611|83561|83610.9|83560.9|83613.6|83563.6|83609.4|83559.4|60
1622440230000|2021-05-31 05:50:30|83611.5|83561.5|83610.7|83560.7|83612.5|83562.5|83607.5|83557.5|60
1622440240000|2021-05-31 05:50:40|83610.4|83560.4|83615.4|83565.4|83615.7|83565.7|83610.3|83560.3|62
1622440250000|2021-05-31 05:50:50|83614.9|83564.9|83614.5|83564.5|83616.1|83578|83600.3|83562.6|38
1622440260000|2021-05-31 05:51:00|83614.6|83564.6|83615.8|83565.8|83617|83567|83614|83564|61
1622440270000|2021-05-31 05:51:10|83616.7|83566.7|83616.5|83566.5|83617.7|83567.7|83613.7|83563.7|58
1622440280000|2021-05-31 05:51:20|83616.4|83566.4|83615.2|83565.2|83618.1|83568.1|83614.2|83564.2|56
1622440290000|2021-05-31 05:51:30|83616.6|83566.6|83616.4|83566.4|83617.8|83567.8|83614.5|83564.5|61
1622440300000|2021-05-31 05:51:40|83615.9|83565.9|83625.9|83575.9|83627|83577|83615.7|83565.7|67
1622440310000|2021-05-31 05:51:50|83626|83576|83627.1|83577.1|83628.8|83578.8|83625.4|83575.4|61
1622440320000|2021-05-31 05:52:00|83627.2|83577.2|83628.8|83578.8|83630.4|83590.9|83610.7|83574.4|74
1622440330000|2021-05-31 05:52:10|83628.5|83578.5|83628|83578|83631.9|83581.9|83625.4|83575.4|75
1622440340000|2021-05-31 05:52:20|83627.3|83577.3|83616.1|83591.1|83632.7|83591.7|83616.1|83576.6|43
1622440350000|2021-05-31 05:52:30|83615.6|83590.6|83629.3|83579.3|83630.5|83594.5|83614.6|83578|68
1622440360000|2021-05-31 05:52:40|83629|83579|83629.8|83579.8|83632.4|83582.4|83627.2|83577.2|60
1622440370000|2021-05-31 05:52:50|83630|83580|83616|83591|83631.2|83593.3|83613.2|83578|62
1622440380000|2021-05-31 05:53:00|83616.3|83591.3|83616.5|83591.5|83618.7|83593.7|83613.3|83588.3|74
1622440390000|2021-05-31 05:53:10|83629.3|83579.3|83625.3|83575.3|83631.8|83581.8|83625.2|83575.2|73
1622440400000|2021-05-31 05:53:20|83626.8|83576.8|83628.7|83578.7|83629.3|83579.3|83624.4|83574.4|71
1622440410000|2021-05-31 05:53:30|83627.5|83577.5|83628.8|83578.8|83631.4|83581.4|83626.1|83576.1|67
1622440420000|2021-05-31 05:53:40|83630.6|83580.6|83628.4|83578.4|83632.6|83582.6|83626|83576|58
1622440430000|2021-05-31 05:53:50|83628.1|83578.1|83618.3|83593.3|83631.1|83594.9|83615.1|83575.9|60
1622440440000|2021-05-31 05:54:00|83618.9|83593.9|83630.9|83580.9|83633|83594.6|83618.6|83578.1|53
1622440450000|2021-05-31 05:54:10|83631.4|83581.4|83618.2|83593.2|83633.6|83596.2|83616.5|83579.4|63
1622440460000|2021-05-31 05:54:20|83619.8|83594.8|83616.4|83591.4|83632.9|83598.5|83616.1|83580.4|49
1622440470000|2021-05-31 05:54:30|83616.5|83591.5|83617.7|83592.7|83633.5|83596|83616|83579.3|61
1622440480000|2021-05-31 05:54:40|83617.5|83592.5|83617.1|83592.1|83619.5|83594.5|83614.8|83589.8|52
1622440490000|2021-05-31 05:54:50|83617|83592|83613.6|83588.6|83627.8|83598.4|83608.7|83571.9|64
1622440500000|2021-05-31 05:55:00|83613.5|83588.5|83625.4|83575.4|83626.6|83591.2|83608.8|83573.8|70
1622440510000|2021-05-31 05:55:10|83625.8|83575.8|83611.6|83586.6|83627.1|83589.7|83608.3|83572.2|57
1622440520000|2021-05-31 05:55:20|83611.5|83586.5|83614.4|83589.4|83614.4|83589.4|83608|83583|57
1622440530000|2021-05-31 05:55:30|83613.1|83588.1|83625.9|83575.9|83627.1|83592.9|83610.4|83572.2|61
1622440540000|2021-05-31 05:55:40|83626.7|83576.7|83617.5|83592.5|83629.9|83592.8|83612.1|83576|61
1622440550000|2021-05-31 05:55:50|83616.1|83591.1|83617.8|83592.8|83632.1|83595.1|83613.4|83574.7|60
1622440560000|2021-05-31 05:56:00|83617.7|83592.7|83618.7|83593.7|83620.2|83595.2|83613.4|83588.4|65
1622440570000|2021-05-31 05:56:10|83635.3|83585.3|83616.8|83591.8|83635.3|83595.1|83613.8|83582.7|60
1622440580000|2021-05-31 05:56:20|83619.5|83594.5|83619.9|83594.9|83630.7|83597.3|83615|83576.3|65
1622440590000|2021-05-31 05:56:30|83618|83593|83619.6|83594.6|83633|83598.2|83617.4|83579|66
1622440600000|2021-05-31 05:56:40|83619.5|83594.5|83619.2|83594.2|83634.6|83598.4|83616.3|83579.5|63
1622440610000|2021-05-31 05:56:50|83616.6|83591.6|83621.5|83596.5|83635.7|83598.9|83615.9|83579.5|62
1622440620000|2021-05-31 05:57:00|83622.4|83597.4|83621.9|83596.9|83634.1|83599.4|83618.6|83578.8|64
1622440630000|2021-05-31 05:57:10|83621.1|83596.1|83618.3|83593.3|83629.9|83597.3|83614.4|83577|58
1622440640000|2021-05-31 05:57:20|83617.6|83592.6|83616.9|83591.9|83631|83594.5|83614|83576.7|68
1622440650000|2021-05-31 05:57:30|83629.7|83579.7|83617.7|83592.7|83632.9|83595.8|83612.4|83579.7|67
1622440660000|2021-05-31 05:57:40|83622.1|83597.1|83613.7|83588.7|83633.8|83597.1|83612.4|83576.1|67
1622440670000|2021-05-31 05:57:50|83614.9|83589.9|83613|83588|83617.3|83592.3|83611.8|83586.8|47
1622440680000|2021-05-31 05:58:00|83617.1|83592.1|83620|83595|83630.1|83595.3|83613.2|83575.2|74
1622440690000|2021-05-31 05:58:10|83619|83594|83628.8|83578.8|83629.9|83594.7|83615.4|83577.1|67
1622440700000|2021-05-31 05:58:20|83628.4|83578.4|83613.7|83588.7|83630.3|83594|83612.7|83576.2|69
1622440710000|2021-05-31 05:58:30|83614|83589|83615.6|83590.6|83627.3|83593.3|83613|83577.3|69
1622440720000|2021-05-31 05:58:40|83614.9|83589.9|83624.6|83574.6|83628.9|83591.6|83614.9|83574.6|34
1622440730000|2021-05-31 05:58:50|83625.7|83575.7|83614.6|83589.6|83627.3|83591.5|83611.2|83574.6|68
1622440740000|2021-05-31 05:59:00|83627.5|83577.5|83628.9|83578.9|83631|83581|83625.3|83575.3|74
1622440750000|2021-05-31 05:59:10|83627.7|83577.7|83627|83577|83628.8|83578.8|83624.4|83574.4|38
1622440760000|2021-05-31 05:59:20|83625|83575|83626.6|83576.6|83629.3|83579.3|83624.3|83574.3|46
1622440770000|2021-05-31 05:59:30|83626|83576|83625.4|83575.4|83629.5|83579.5|83621.7|83571.7|76
1622440780000|2021-05-31 05:59:40|83625.3|83575.3|83627.1|83577.1|83628.5|83578.5|83622.8|83572.8|62
1622440790000|2021-05-31 05:59:50|83626.6|83576.6|83625|83575|83627.9|83577.9|83621.8|83571.8|68
1622440800000|2021-05-31 06:00:00|83623.8|83573.8|83601.9|83576.9|83623.8|83578.8|83601.4|83559.5|67
1622440810000|2021-05-31 06:00:10|83614.2|83564.2|83618.9|83568.9|83621.2|83580.7|83605.7|83564.2|55
1622440820000|2021-05-31 06:00:20|83619.1|83569.1|83608.5|83583.5|83622.4|83585.3|83607.2|83568.2|62
1622440830000|2021-05-31 06:00:30|83608.3|83583.3|83615.1|83590.1|83615.9|83590.9|83608.3|83583.3|57
1622440840000|2021-05-31 06:00:40|83615.5|83590.5|83616.1|83591.1|83618.8|83593.8|83614.8|83589.8|52
1622440850000|2021-05-31 06:00:50|83615.3|83590.3|83619.6|83594.6|83619.6|83594.6|83613.5|83588.5|61
1622440860000|2021-05-31 06:01:00|83619.2|83594.2|83611.8|83586.8|83622.4|83597.4|83611.1|83586.1|63
1622440870000|2021-05-31 06:01:10|83611.7|83586.7|83610.1|83585.1|83611.8|83586.8|83606.2|83581.2|62
1622440880000|2021-05-31 06:01:20|83610.4|83585.4|83613.1|83588.1|83613.1|83588.1|83609.1|83584.1|46
1622440890000|2021-05-31 06:01:30|83613.2|83588.2|83610.7|83585.7|83614.7|83589.7|83609.4|83584.4|37
1622440900000|2021-05-31 06:01:40|83611|83586|83610.1|83585.1|83611.1|83586.1|83608|83583|57
1622440910000|2021-05-31 06:01:50|83609.9|83584.9|83609.1|83584.1|83609.9|83584.9|83608.8|83583.8|26
1622440920000|2021-05-31 06:02:00|83609.2|83584.2|83613.9|83588.9|83614.8|83589.8|83609.2|83584.2|50
1622440930000|2021-05-31 06:02:10|83614.1|83589.1|83613.7|83588.7|83614.9|83589.9|83611.9|83586.9|47
1622440940000|2021-05-31 06:02:20|83613.9|83588.9|83614.3|83589.3|83616.3|83591.3|83613.3|83588.3|33
1622440950000|2021-05-31 06:02:30|83614.5|83589.5|83615.2|83590.2|83615.3|83590.3|83613.6|83588.6|28
1622440960000|2021-05-31 06:02:40|83615.1|83590.1|83616.9|83591.9|83617.1|83592.1|83615.1|83590.1|32
1622440970000|2021-05-31 06:02:50|83617.5|83592.5|83617.6|83592.6|83618.7|83593.7|83617.5|83592.5|15
1622440980000|2021-05-31 06:03:00|83617.4|83592.4|83622|83597|83622.7|83597.7|83617.1|83592.1|34
1622440990000|2021-05-31 06:03:10|83622.4|83597.4|83623.2|83598.2|83624.2|83599.2|83621.7|83596.7|26
1622441000000|2021-05-31 06:03:20|83623.1|83598.1|83625.5|83600.5|83626.6|83601.6|83620.2|83595.2|41
1622441010000|2021-05-31 06:03:30|83627.5|83602.5|83628|83603|83628.8|83603.8|83626.4|83601.4|50
1622441020000|2021-05-31 06:03:40|83628.1|83603.1|83627.8|83602.8|83629|83604|83627.5|83602.5|28
1622441030000|2021-05-31 06:03:50|83627.4|83602.4|83628.4|83603.4|83628.4|83603.4|83626.6|83601.6|37
1622441040000|2021-05-31 06:04:00|83627.9|83602.9|83630|83605|83631|83606|83627.9|83602.9|33
1622441050000|2021-05-31 06:04:10|83629.4|83604.4|83630.7|83605.7|83631.4|83606.4|83629.4|83604.4|16
1622441060000|2021-05-31 06:04:20|83630.3|83605.3|83634.2|83609.2|83635.4|83610.4|83629.9|83604.9|31
1622441070000|2021-05-31 06:04:30|83634|83609|83635.6|83610.6|83637|83612|83633.4|83608.4|23
1622441080000|2021-05-31 06:04:40|83636|83611|83636.9|83611.9|83637.3|83612.3|83636|83611|28
1622441090000|2021-05-31 06:04:50|83637|83612|83632.6|83607.6|83637.2|83612.2|83630.4|83605.4|46
1622441100000|2021-05-31 06:05:00|83632.9|83607.9|83620.7|83595.7|83633|83608|83620.7|83595.7|36
1622441110000|2021-05-31 06:05:10|83619.8|83594.8|83627.8|83602.8|83627.8|83602.8|83619.8|83594.8|68
1622441120000|2021-05-31 06:05:20|83623.3|83598.3|83622.9|83597.9|83625.9|83600.9|83616|83591|73
1622441130000|2021-05-31 06:05:30|83623.4|83598.4|83625.3|83600.3|83626.4|83601.4|83618.9|83593.9|69
1622441140000|2021-05-31 06:05:40|83625.2|83600.2|83624.7|83599.7|83627.1|83602.1|83623.1|83598.1|66
1622441150000|2021-05-31 06:05:50|83624.4|83599.4|83618.2|83593.2|83624.6|83599.6|83609.2|83584.2|71
1622441160000|2021-05-31 06:06:00|83617.8|83592.8|83616|83591|83618|83593|83610.6|83585.6|71
1622441170000|2021-05-31 06:06:10|83615.5|83590.5|83619.7|83594.7|83620.3|83595.3|83615.3|83590.3|61
1622441180000|2021-05-31 06:06:20|83619.9|83594.9|83617.9|83592.9|83619.9|83594.9|83614.9|83589.9|59
1622441190000|2021-05-31 06:06:30|83618|83593|83608|83583|83618.2|83593.2|83605.6|83580.6|72
1622441200000|2021-05-31 06:06:40|83608.1|83583.1|83606.4|83581.4|83609.6|83584.6|83605.1|83580.1|66
1622441210000|2021-05-31 06:06:50|83606.5|83581.5|83609.7|83584.7|83610.6|83585.6|83603.8|83578.8|73
1622441220000|2021-05-31 06:07:00|83609.8|83584.8|83610.9|83585.9|83614.2|83589.2|83607.3|83582.3|74
1622441230000|2021-05-31 06:07:10|83611.3|83586.3|83613.1|83588.1|83618.1|83593.1|83611.2|83586.2|72
1622441240000|2021-05-31 06:07:20|83613.6|83588.6|83612.9|83587.9|83614.6|83589.6|83609.2|83584.2|69
1622441250000|2021-05-31 06:07:30|83613.1|83588.1|83612.1|83587.1|83614.6|83589.6|83611.1|83586.1|65
1622441260000|2021-05-31 06:07:40|83612|83587|83613.3|83588.3|83613.7|83588.7|83611.9|83586.9|66
1622441270000|2021-05-31 06:07:50|83612.6|83587.6|83615.1|83590.1|83618.1|83593.1|83609|83584|77
1622441280000|2021-05-31 06:08:00|83615.2|83590.2|83612.8|83587.8|83617.8|83592.8|83606.4|83581.4|76
1622441290000|2021-05-31 06:08:10|83613.9|83588.9|83606|83581|83615.4|83590.4|83597.5|83572.5|67
1622441300000|2021-05-31 06:08:20|83607|83582|83606.5|83581.5|83608|83583|83605.9|83580.9|54
1622441310000|2021-05-31 06:08:30|83607|83582|83607.6|83582.6|83608.5|83583.5|83606.5|83581.5|39
1622441320000|2021-05-31 06:08:40|83607.7|83582.7|83606.5|83581.5|83607.8|83582.8|83606.5|83581.5|21
1622441330000|2021-05-31 06:08:50|83607.1|83582.1|83603|83578|83607.1|83582.1|83602.5|83577.5|45
1622441340000|2021-05-31 06:09:00|83602.9|83577.9|83603.4|83578.4|83603.4|83578.4|83602.1|83577.1|22
1622441350000|2021-05-31 06:09:10|83603.5|83578.5|83598.1|83573.1|83603.5|83578.5|83594.4|83569.4|61
1622441360000|2021-05-31 06:09:20|83598.5|83573.5|83592.2|83567.2|83599.7|83574.7|83591.6|83566.6|55
1622441370000|2021-05-31 06:09:30|83591.3|83566.3|83600.5|83575.5|83600.6|83575.6|83589|83564|43
1622441380000|2021-05-31 06:09:40|83599.3|83574.3|83599.1|83574.1|83600.9|83575.9|83597.6|83572.6|48
1622441390000|2021-05-31 06:09:50|83599.5|83574.5|83595.8|83570.8|83600.1|83575.1|83595.2|83570.2|28
1622441400000|2021-05-31 06:10:00|83594.9|83569.9|83595.6|83570.6|83602.1|83577.1|83594.9|83569.9|69
1622441410000|2021-05-31 06:10:10|83597.5|83572.5|83597|83572|83598.7|83573.7|83594.8|83569.8|62
1622441420000|2021-05-31 06:10:20|83598.1|83573.1|83599.5|83574.5|83599.9|83574.9|83596.6|83571.6|51
1622441430000|2021-05-31 06:10:30|83599.4|83574.4|83598.4|83573.4|83600.1|83575.1|83597.7|83572.7|45
1622441440000|2021-05-31 06:10:40|83598.2|83573.2|83598.1|83573.1|83599.6|83574.6|83597.3|83572.3|37
1622441450000|2021-05-31 06:10:50|83598|83573|83593.5|83568.5|83598|83573|83592.1|83567.1|68
1622441460000|2021-05-31 06:11:00|83592.9|83567.9|83593.1|83568.1|83593.9|83568.9|83592.5|83567.5|66
1622441470000|2021-05-31 06:11:10|83593|83568|83593.8|83568.8|83594.8|83569.8|83593|83568|47
1622441480000|2021-05-31 06:11:20|83593.7|83568.7|83606.2|83581.2|83607.2|83582.2|83592.7|83567.7|51
1622441490000|2021-05-31 06:11:30|83606.7|83581.7|83604.1|83579.1|83607.9|83582.9|83603.7|83578.7|31
1622441500000|2021-05-31 06:11:40|83603.9|83578.9|83602.9|83577.9|83604.3|83579.3|83602.5|83577.5|44
1622441510000|2021-05-31 06:11:50|83603.7|83578.7|83604.1|83579.1|83604.4|83579.4|83602.5|83577.5|37
1622441520000|2021-05-31 06:12:00|83603.4|83578.4|83603.3|83578.3|83603.4|83578.4|83601.5|83576.5|27
1622441530000|2021-05-31 06:12:10|83602.9|83577.9|83605.6|83580.6|83606.3|83581.3|83602.4|83577.4|42
1622441540000|2021-05-31 06:12:20|83606|83581|83603.8|83578.8|83606.2|83581.2|83603.4|83578.4|45
1622441550000|2021-05-31 06:12:30|83603.4|83578.4|83606.1|83581.1|83606.1|83581.1|83603.1|83578.1|34
1622441560000|2021-05-31 06:12:40|83606.2|83581.2|83601.6|83576.6|83607.1|83582.1|83601.2|83576.2|34
1622441570000|2021-05-31 06:12:50|83602.6|83577.6|83601.2|83576.2|83603.4|83578.4|83600.9|83575.9|28
1622441580000|2021-05-31 06:13:00|83601.5|83576.5|83597.5|83572.5|83601.7|83576.7|83596.1|83571.1|39
1622441590000|2021-05-31 06:13:10|83597.9|83572.9|83596.2|83571.2|83597.9|83572.9|83594.2|83569.2|20
1622441600000|2021-05-31 06:13:20|83597.8|83572.8|83595.3|83570.3|83597.9|83572.9|83594.5|83569.5|26
1622441610000|2021-05-31 06:13:30|83594.3|83569.3|83593.3|83568.3|83594.8|83569.8|83592.9|83567.9|21
1622441620000|2021-05-31 06:13:40|83592.9|83567.9|83595.1|83570.1|83595.1|83570.1|83587.1|83562.1|39
1622441630000|2021-05-31 06:13:50|83594.7|83569.7|83598|83573|83599.6|83574.6|83594.1|83569.1|45
1622441640000|2021-05-31 06:14:00|83597.1|83572.1|83598.8|83573.8|83598.8|83573.8|83597|83572|23
1622441650000|2021-05-31 06:14:10|83598.9|83573.9|83598.2|83573.2|83599.4|83574.4|83598.2|83573.2|15
1622441660000|2021-05-31 06:14:20|83598.3|83573.3|83596.2|83571.2|83598.9|83573.9|83596.1|83571.1|26
1622441670000|2021-05-31 06:14:30|83596.5|83571.5|83596.1|83571.1|83596.7|83571.7|83595.2|83570.2|30
1622441680000|2021-05-31 06:14:40|83596.2|83571.2|83594.2|83569.2|83597.3|83572.3|83594|83569|44
1622441690000|2021-05-31 06:14:50|83594.4|83569.4|83593.3|83568.3|83594.9|83569.9|83592.3|83567.3|32
1622441700000|2021-05-31 06:15:00|83593.4|83568.4|83591|83566|83597.4|83572.4|83590.6|83565.6|42
1622441710000|2021-05-31 06:15:10|83591.8|83566.8|83593.2|83568.2|83593.2|83568.2|83591|83566|21
1622441720000|2021-05-31 06:15:20|83593.4|83568.4|83594|83569|83595.9|83570.9|83592.5|83567.5|30
1622441730000|2021-05-31 06:15:30|83593.7|83568.7|83595|83570|83595.7|83570.7|83593.1|83568.1|25
1622441740000|2021-05-31 06:15:40|83594.9|83569.9|83594.1|83569.1|83595.9|83570.9|83594.1|83569.1|19
1622441750000|2021-05-31 06:15:50|83594.3|83569.3|83593.7|83568.7|83595.2|83570.2|83593.4|83568.4|16
1622441760000|2021-05-31 06:16:00|83593.8|83568.8|83593.9|83568.9|83594.1|83569.1|83592.7|83567.7|9
1622441770000|2021-05-31 06:16:10|83594.2|83569.2|83592.5|83567.5|83596.9|83571.9|83592.3|83567.3|26
1622441780000|2021-05-31 06:16:20|83592.4|83567.4|83589.5|83564.5|83595|83570|83589.4|83564.4|31
1622441790000|2021-05-31 06:16:30|83589.9|83564.9|83583.4|83558.4|83589.9|83564.9|83581.9|83556.9|63
1622441800000|2021-05-31 06:16:40|83583.1|83558.1|83582.9|83557.9|83583.9|83558.9|83581.4|83556.4|55
1622441810000|2021-05-31 06:16:50|83583.3|83558.3|83583.8|83558.8|83584.7|83559.7|83583|83558|28
1622441820000|2021-05-31 06:17:00|83583.9|83558.9|83581.6|83556.6|83586.1|83561.1|83580.8|83555.8|27
1622441830000|2021-05-31 06:17:10|83581.2|83556.2|83579.6|83554.6|83581.5|83556.5|83579.2|83554.2|54
1622441840000|2021-05-31 06:17:20|83579.7|83554.7|83590.3|83565.3|83590.4|83565.4|83579.4|83554.4|34
1622441850000|2021-05-31 06:17:30|83589.9|83564.9|83589.5|83564.5|83590.9|83565.9|83587.4|83562.4|21
1622441860000|2021-05-31 06:17:40|83590|83565|83590.4|83565.4|83591.1|83566.1|83589.1|83564.1|23
1622441870000|2021-05-31 06:17:50|83589.8|83564.8|83593.8|83568.8|83595.4|83570.4|83589.8|83564.8|20
1622441880000|2021-05-31 06:18:00|83594.1|83569.1|83595.2|83570.2|83596.7|83571.7|83594.1|83569.1|17
1622441890000|2021-05-31 06:18:10|83594.9|83569.9|83597.7|83572.7|83598.6|83573.6|83594.2|83569.2|33
1622441900000|2021-05-31 06:18:20|83598.3|83573.3|83592.5|83567.5|83598.3|83573.3|83591.4|83566.4|47
1622441910000|2021-05-31 06:18:30|83591.9|83566.9|83600.8|83575.8|83600.8|83575.8|83590.3|83565.3|32
1622441920000|2021-05-31 06:18:40|83600.6|83575.6|83601.1|83576.1|83601.1|83576.1|83600.2|83575.2|13
1622441930000|2021-05-31 06:18:50|83601.3|83576.3|83600.6|83575.6|83601.3|83576.3|83600.4|83575.4|17
1622441940000|2021-05-31 06:19:00|83600.3|83575.3|83601.8|83576.8|83602.8|83577.8|83599.5|83574.5|25
1622441950000|2021-05-31 06:19:10|83601.5|83576.5|83599.5|83574.5|83602.1|83577.1|83597.1|83572.1|36
1622441960000|2021-05-31 06:19:20|83598.8|83573.8|83600.1|83575.1|83600.8|83575.8|83598.4|83573.4|24
1622441970000|2021-05-31 06:19:30|83600|83575|83599.4|83574.4|83600.4|83575.4|83598.3|83573.3|14
1622441980000|2021-05-31 06:19:40|83598.7|83573.7|83600.7|83575.7|83601.6|83576.6|83598.7|83573.7|13
1622441990000|2021-05-31 06:19:50|83600.5|83575.5|83600.6|83575.6|83600.6|83575.6|83600.3|83575.3|5
1622442000000|2021-05-31 06:20:00|83598.6|83573.6|83601.9|83576.9|83603.3|83578.3|83598.6|83573.6|30
1622442010000|2021-05-31 06:20:10|83601.7|83576.7|83600.8|83575.8|83602.1|83577.1|83600.6|83575.6|15
1622442020000|2021-05-31 06:20:20|83600.5|83575.5|83598.3|83573.3|83601.3|83576.3|83598.1|83573.1|20
1622442030000|2021-05-31 06:20:30|83598|83573|83599.5|83574.5|83600.3|83575.3|83598|83573|30
1622442040000|2021-05-31 06:20:40|83599.6|83574.6|83608.8|83583.8|83608.8|83583.8|83599|83574|47
1622442050000|2021-05-31 06:20:50|83607.7|83582.7|83605.7|83580.7|83608.2|83583.2|83603|83578|43
1622442060000|2021-05-31 06:21:00|83605.6|83580.6|83604.1|83579.1|83607.5|83582.5|83600.7|83575.7|42
1622442070000|2021-05-31 06:21:10|83604.3|83579.3|83605.7|83580.7|83605.9|83580.9|83603.6|83578.6|44
1622442080000|2021-05-31 06:21:20|83605.4|83580.4|83605.9|83580.9|83606.6|83581.6|83605.4|83580.4|23
1622442090000|2021-05-31 06:21:30|83605.8|83580.8|83605.9|83580.9|83606|83581|83605.5|83580.5|8
1622442100000|2021-05-31 06:21:40|83606.8|83581.8|83616.1|83591.1|83616.6|83591.6|83606.8|83581.8|46
1622442110000|2021-05-31 06:21:50|83616.7|83591.7|83624|83599|83626.3|83601.3|83615.6|83590.6|52
1622442120000|2021-05-31 06:22:00|83623.9|83598.9|83622|83597|83625.9|83600.9|83618|83593|51
1622442130000|2021-05-31 06:22:10|83621.8|83596.8|83623.8|83598.8|83625.7|83600.7|83621.8|83596.8|32
1622442140000|2021-05-31 06:22:20|83623.2|83598.2|83623.2|83598.2|83624|83599|83622.1|83597.1|28
1622442150000|2021-05-31 06:22:30|83623.8|83598.8|83624.7|83599.7|83624.8|83599.8|83623.7|83598.7|25
1622442160000|2021-05-31 06:22:40|83624.6|83599.6|83621|83596|83624.6|83599.6|83619.6|83594.6|42
1622442170000|2021-05-31 06:22:50|83620.9|83595.9|83619.2|83594.2|83621.1|83596.1|83618.2|83593.2|33
1622442180000|2021-05-31 06:23:00|83618.9|83593.9|83620.2|83595.2|83620.4|83595.4|83618.4|83593.4|28
1622442190000|2021-05-31 06:23:10|83620.4|83595.4|83609.9|83584.9|83620.6|83595.6|83608.1|83583.1|32
1622442200000|2021-05-31 06:23:20|83610.2|83585.2|83623|83598|83625.1|83600.1|83610.2|83585.2|47
1622442210000|2021-05-31 06:23:30|83623.2|83598.2|83618.4|83593.4|83624.3|83599.3|83615.7|83590.7|32
1622442220000|2021-05-31 06:23:40|83618.3|83593.3|83618.9|83593.9|83620.1|83595.1|83617.5|83592.5|35
1622442230000|2021-05-31 06:23:50|83619|83594|83620.3|83595.3|83620.5|83595.5|83618.8|83593.8|30
1622442240000|2021-05-31 06:24:00|83620.2|83595.2|83617.9|83592.9|83620.2|83595.2|83617.6|83592.6|28
1622442250000|2021-05-31 06:24:10|83617.8|83592.8|83617|83592|83618.4|83593.4|83616.8|83591.8|23
1622442260000|2021-05-31 06:24:20|83617.2|83592.2|83617|83592|83618.3|83593.3|83616.2|83591.2|12
1622442270000|2021-05-31 06:24:30|83616.7|83591.7|83615.8|83590.8|83618|83593|83615.8|83590.8|17
1622442280000|2021-05-31 06:24:40|83615.7|83590.7|83614.9|83589.9|83617.6|83592.6|83614.4|83589.4|34
1622442290000|2021-05-31 06:24:50|83615|83590|83609.5|83584.5|83615.2|83590.2|83607.7|83582.7|25
1622442300000|2021-05-31 06:25:00|83609.7|83584.7|83609.1|83584.1|83609.7|83584.7|83607.7|83582.7|29
1622442310000|2021-05-31 06:25:10|83609.2|83584.2|83609.4|83584.4|83610.1|83585.1|83608.9|83583.9|18
1622442320000|2021-05-31 06:25:20|83609.2|83584.2|83610.1|83585.1|83611.6|83586.6|83609.2|83584.2|23
1622442330000|2021-05-31 06:25:30|83609.7|83584.7|83615.6|83590.6|83616|83591|83609.7|83584.7|27
1622442340000|2021-05-31 06:25:40|83615.5|83590.5|83615|83590|83616.4|83591.4|83613.7|83588.7|35
1622442350000|2021-05-31 06:25:50|83615.1|83590.1|83611.4|83586.4|83615.6|83590.6|83610.3|83585.3|37
1622442360000|2021-05-31 06:26:00|83610.7|83585.7|83611.5|83586.5|83612|83587|83610.1|83585.1|24
1622442370000|2021-05-31 06:26:10|83611.4|83586.4|83608.3|83583.3|83611.7|83586.7|83608.2|83583.2|34
1622442380000|2021-05-31 06:26:20|83608.6|83583.6|83605.9|83580.9|83608.6|83583.6|83601.6|83576.6|48
1622442390000|2021-05-31 06:26:30|83607.1|83582.1|83606.7|83581.7|83610.5|83585.5|83605.4|83580.4|37
1622442400000|2021-05-31 06:26:40|83606.8|83581.8|83607.4|83582.4|83608.4|83583.4|83606.4|83581.4|26
1622442410000|2021-05-31 06:26:50|83608.3|83583.3|83608.6|83583.6|83609|83584|83607.3|83582.3|29
1622442420000|2021-05-31 06:27:00|83608.5|83583.5|83608.7|83583.7|83609.3|83584.3|83606.7|83581.7|28
1622442430000|2021-05-31 06:27:10|83609|83584|83608.6|83583.6|83609.2|83584.2|83607.4|83582.4|25
1622442440000|2021-05-31 06:27:20|83609.1|83584.1|83605.2|83580.2|83609.1|83584.1|83604.9|83579.9|35
1622442450000|2021-05-31 06:27:30|83605.8|83580.8|83605.8|83580.8|83607.4|83582.4|83602.8|83577.8|34
1622442460000|2021-05-31 06:27:40|83605.1|83580.1|83619.1|83594.1|83620.3|83595.3|83602.1|83577.1|42
1622442470000|2021-05-31 06:27:50|83618.5|83593.5|83625.4|83600.4|83627|83602|83617.7|83592.7|54
1622442480000|2021-05-31 06:28:00|83625.7|83600.7|83617.1|83592.1|83627.3|83602.3|83607.9|83582.9|56
1622442490000|2021-05-31 06:28:10|83616.9|83591.9|83618.4|83593.4|83621.7|83596.7|83613.8|83588.8|38
1622442500000|2021-05-31 06:28:20|83617.6|83592.6|83614.1|83589.1|83617.8|83592.8|83613.5|83588.5|38
1622442510000|2021-05-31 06:28:30|83613.8|83588.8|83616.8|83591.8|83617|83592|83612.6|83587.6|33
1622442520000|2021-05-31 06:28:40|83617.3|83592.3|83611.7|83586.7|83617.5|83592.5|83611.7|83586.7|27
1622442530000|2021-05-31 06:28:50|83611.4|83586.4|83609.1|83584.1|83614.8|83589.8|83604.9|83579.9|41
1622442540000|2021-05-31 06:29:00|83607.3|83582.3|83605|83580|83608.6|83583.6|83604.3|83579.3|27
1622442550000|2021-05-31 06:29:10|83604.8|83579.8|83606.6|83581.6|83607.6|83582.6|83604.8|83579.8|37
1622442560000|2021-05-31 06:29:20|83606.4|83581.4|83609.2|83584.2|83609.2|83584.2|83605.6|83580.6|40
1622442570000|2021-05-31 06:29:30|83609.1|83584.1|83607.8|83582.8|83609.1|83584.1|83607.3|83582.3|30
1622442580000|2021-05-31 06:29:40|83607.7|83582.7|83604.4|83579.4|83607.7|83582.7|83601.7|83576.7|63
1622442590000|2021-05-31 06:29:50|83604.5|83579.5|83608|83583|83608.7|83583.7|83604.4|83579.4|46
1622442600000|2021-05-31 06:30:00|83609.7|83584.7|83606.5|83581.5|83617.5|83592.5|83605.7|83580.7|59
1622442610000|2021-05-31 06:30:10|83606|83581|83598.2|83573.2|83609|83584|83598.2|83573.2|64
1622442620000|2021-05-31 06:30:20|83597.7|83572.7|83599.8|83574.8|83600.5|83575.5|83597.2|83572.2|34
1622442630000|2021-05-31 06:30:30|83600.4|83575.4|83597.6|83572.6|83600.7|83575.7|83597.6|83572.6|34
1622442640000|2021-05-31 06:30:40|83597.8|83572.8|83604.1|83579.1|83607.4|83582.4|83597.5|83572.5|47
1622442650000|2021-05-31 06:30:50|83605.4|83580.4|83604.2|83579.2|83610.7|83585.7|83603|83578|40
1622442660000|2021-05-31 06:31:00|83605.4|83580.4|83604|83579|83605.7|83580.7|83603.3|83578.3|38
1622442670000|2021-05-31 06:31:10|83604.1|83579.1|83604.2|83579.2|83606|83581|83603.7|83578.7|26
1622442680000|2021-05-31 06:31:20|83604.1|83579.1|83605.1|83580.1|83606.9|83581.9|83601.5|83576.5|34
1622442690000|2021-05-31 06:31:30|83605.2|83580.2|83611.1|83586.1|83611.4|83586.4|83605.2|83580.2|34
1622442700000|2021-05-31 06:31:40|83611.5|83586.5|83610.5|83585.5|83611.5|83586.5|83610|83585|13
1622442710000|2021-05-31 06:31:50|83610.8|83585.8|83611.4|83586.4|83611.8|83586.8|83610.7|83585.7|13
1622442720000|2021-05-31 06:32:00|83611.5|83586.5|83611.3|83586.3|83613.3|83588.3|83611.3|83586.3|18
1622442730000|2021-05-31 06:32:10|83611.5|83586.5|83607.3|83582.3|83612.9|83587.9|83607.3|83582.3|25
1622442740000|2021-05-31 06:32:20|83607.5|83582.5|83622.1|83597.1|83622.5|83597.5|83607.4|83582.4|40
1622442750000|2021-05-31 06:32:30|83621.5|83596.5|83621.2|83596.2|83621.9|83596.9|83619.5|83594.5|27
1622442760000|2021-05-31 06:32:40|83621.1|83596.1|83625.1|83600.1|83626.7|83601.7|83620.4|83595.4|24
1622442770000|2021-05-31 06:32:50|83623|83598|83625.2|83600.2|83626.5|83601.5|83623|83598|23
1622442780000|2021-05-31 06:33:00|83624.5|83599.5|83625|83600|83625.2|83600.2|83623.6|83598.6|20
1622442790000|2021-05-31 06:33:10|83624.8|83599.8|83625.4|83600.4|83627.6|83602.6|83623.1|83598.1|38
1622442800000|2021-05-31 06:33:20|83624.8|83599.8|83624.1|83599.1|83625.8|83600.8|83623.4|83598.4|31
1622442810000|2021-05-31 06:33:30|83623.8|83598.8|83633.5|83608.5|83633.8|83608.8|83623.2|83598.2|43
1622442820000|2021-05-31 06:33:40|83633.3|83608.3|83632.7|83607.7|83633.3|83608.3|83631.2|83606.2|27
1622442830000|2021-05-31 06:33:50|83633.3|83608.3|83629.2|83604.2|83633.3|83608.3|83628.4|83603.4|30
1622442840000|2021-05-31 06:34:00|83628.7|83603.7|83629.1|83604.1|83630.7|83605.7|83622.9|83597.9|46
1622442850000|2021-05-31 06:34:10|83629.7|83604.7|83629.5|83604.5|83630|83605|83624|83599|25
1622442860000|2021-05-31 06:34:20|83629.9|83604.9|83633.2|83608.2|83633.4|83608.4|83629|83604|40
1622442870000|2021-05-31 06:34:30|83632.5|83607.5|83630.2|83605.2|83632.5|83607.5|83630.2|83605.2|26
1622442880000|2021-05-31 06:34:40|83630.3|83605.3|83644.1|83619.1|83649|83624|83627.4|83602.4|64
1622442890000|2021-05-31 06:34:50|83644.2|83619.2|83644.9|83619.9|83650.8|83625.8|83644.2|83619.2|74
1622442900000|2021-05-31 06:35:00|83645.1|83620.1|83632.7|83607.7|83645.9|83620.9|83632.7|83607.7|72
1622442910000|2021-05-31 06:35:10|83632.8|83607.8|83638.6|83613.6|83640.5|83615.5|83632.8|83607.8|60
1622442920000|2021-05-31 06:35:20|83638.8|83613.8|83638.5|83613.5|83640.3|83615.3|83637|83612|49
1622442930000|2021-05-31 06:35:30|83638.8|83613.8|83637.6|83612.6|83640.6|83615.6|83635.5|83610.5|46
1622442940000|2021-05-31 06:35:40|83637.5|83612.5|83640.8|83615.8|83642.3|83617.3|83637.5|83612.5|52
1622442950000|2021-05-31 06:35:50|83639.7|83614.7|83638.5|83613.5|83640.3|83615.3|83637|83612|46
1622442960000|2021-05-31 06:36:00|83638.2|83613.2|83637.8|83612.8|83638.9|83613.9|83637.6|83612.6|27
1622442970000|2021-05-31 06:36:10|83637.9|83612.9|83649.8|83624.8|83650.5|83625.5|83637.1|83612.1|52
1622442980000|2021-05-31 06:36:20|83649.4|83624.4|83665.5|83640.5|83666.6|83641.6|83648.2|83623.2|69
1622442990000|2021-05-31 06:36:30|83668.8|83643.8|83682.7|83657.7|83693.3|83660.4|83668.3|83637.7|74
1622443000000|2021-05-31 06:36:40|83682.1|83657.1|83675.1|83650.1|83682.8|83657.8|83673.5|83648.5|74
1622443010000|2021-05-31 06:36:50|83675.3|83650.3|83676.1|83651.1|83678.4|83653.4|83674.1|83649.1|75
1622443020000|2021-05-31 06:37:00|83675.9|83650.9|83677|83652|83677.5|83652.5|83673.8|83648.8|66
1622443030000|2021-05-31 06:37:10|83676.2|83651.2|83681.2|83656.2|83683.1|83658.1|83675.6|83650.6|67
1622443040000|2021-05-31 06:37:20|83681.4|83656.4|83691.4|83666.4|83691.4|83666.4|83679.4|83654.4|75
1622443050000|2021-05-31 06:37:30|83691.8|83666.8|83695|83670|83697.8|83672.8|83691.3|83666.3|69
1622443060000|2021-05-31 06:37:40|83695.2|83670.2|83694.8|83669.8|83696.5|83671.5|83693|83668|66
1622443070000|2021-05-31 06:37:50|83699.8|83674.8|83697.4|83672.4|83701.3|83676.3|83692.7|83667.7|71
1622443080000|2021-05-31 06:38:00|83698.3|83673.3|83696.9|83671.9|83699.5|83674.5|83694.5|83669.5|76
1622443090000|2021-05-31 06:38:10|83697.3|83672.3|83704.3|83679.3|83704.3|83679.3|83695.6|83670.6|71
1622443100000|2021-05-31 06:38:20|83704.8|83679.8|83702.6|83677.6|83706.4|83681.4|83702.6|83677.6|65
1622443110000|2021-05-31 06:38:30|83702.7|83677.7|83699.9|83674.9|83702.7|83677.7|83699.1|83674.1|69
1622443120000|2021-05-31 06:38:40|83700.4|83675.4|83700.8|83675.8|83701.7|83676.7|83699|83674|68
1622443130000|2021-05-31 06:38:50|83700.6|83675.6|83702.6|83677.6|83703.8|83678.8|83698.8|83673.8|60
1622443140000|2021-05-31 06:39:00|83703.6|83678.6|83701|83676|83703.6|83678.6|83699.5|83674.5|59
1622443150000|2021-05-31 06:39:10|83701.5|83676.5|83709.7|83684.7|83727.9|83689.3|83699.6|83673.9|55
1622443160000|2021-05-31 06:39:20|83710.3|83685.3|83704.7|83679.7|83712.8|83687.8|83701|83676|46
1622443170000|2021-05-31 06:39:30|83702.5|83677.5|83709.6|83684.6|83710.1|83685.1|83701.6|83676.6|39
1622443180000|2021-05-31 06:39:40|83710|83685|83703.9|83678.9|83710|83685|83703.6|83678.6|34
1622443190000|2021-05-31 06:39:50|83704|83679|83702.7|83677.7|83704.6|83679.6|83700|83675|54
1622443200000|2021-05-31 06:40:00|83702.5|83677.5|83705.8|83680.8|83707.9|83682.9|83701.9|83676.9|64
1622443210000|2021-05-31 06:40:10|83706|83681|83706.4|83681.4|83707.9|83682.9|83705.1|83680.1|27
1622443220000|2021-05-31 06:40:20|83706.3|83681.3|83734.1|83709.1|83752.3|83713.6|83706.3|83681.3|66
1622443230000|2021-05-31 06:40:30|83734.2|83709.2|83723.8|83698.8|83737.3|83710.9|83723.7|83687.2|42
1622443240000|2021-05-31 06:40:40|83723.7|83698.7|83724.9|83699.9|83727.3|83702.3|83723.7|83698.7|31
1622443250000|2021-05-31 06:40:50|83725|83700|83724.9|83699.9|83725.6|83700.6|83723|83698|25
1622443260000|2021-05-31 06:41:00|83724.8|83699.8|83728.7|83703.7|83728.7|83703.7|83724.8|83699.8|23
1622443270000|2021-05-31 06:41:10|83730.2|83705.2|83730.9|83705.9|83736.5|83711.5|83729.4|83704.4|40
1622443280000|2021-05-31 06:41:20|83731.4|83706.4|83730.3|83705.3|83732.6|83707.6|83728.3|83703.3|31
1622443290000|2021-05-31 06:41:30|83729.2|83704.2|83729.5|83704.5|83730|83705|83728.6|83703.6|17
1622443300000|2021-05-31 06:41:40|83729.3|83704.3|83730.6|83705.6|83731.7|83706.7|83729.3|83704.3|19
1622443310000|2021-05-31 06:41:50|83734.6|83709.6|83734.9|83709.9|83736.2|83711.2|83733.2|83708.2|40
1622443320000|2021-05-31 06:42:00|83736.3|83711.3|83738.3|83713.3|83739|83714|83734.3|83709.3|34
1622443330000|2021-05-31 06:42:10|83738.4|83713.4|83739.3|83714.3|83740|83715|83737.5|83712.5|38
1622443340000|2021-05-31 06:42:20|83739.2|83714.2|83743|83718|83743|83718|83738.4|83713.4|31
1622443350000|2021-05-31 06:42:30|83742.4|83717.4|83741.2|83716.2|83743.2|83718.2|83739.3|83714.3|25
1622443360000|2021-05-31 06:42:40|83741.7|83716.7|83744|83719|83744.3|83719.3|83739.9|83714.9|36
1622443370000|2021-05-31 06:42:50|83743.8|83718.8|83742.2|83717.2|83743.8|83718.8|83742.2|83717.2|33
1622443380000|2021-05-31 06:43:00|83742.3|83717.3|83743.9|83718.9|83743.9|83718.9|83741.3|83716.3|29
1622443390000|2021-05-31 06:43:10|83743.8|83718.8|83742|83717|83745.7|83720.7|83741.6|83716.6|34
1622443400000|2021-05-31 06:43:20|83742.2|83717.2|83742.1|83717.1|83745|83720|83742|83717|31
1622443410000|2021-05-31 06:43:30|83742.7|83717.7|83744.3|83719.3|83745|83720|83742|83717|21
1622443420000|2021-05-31 06:43:40|83743.9|83718.9|83750.6|83725.6|83752.4|83727.4|83742.1|83717.1|29
1622443430000|2021-05-31 06:43:50|83750.5|83725.5|83749.8|83724.8|83751.7|83726.7|83747.2|83722.2|17
1622443440000|2021-05-31 06:44:00|83749.5|83724.5|83750.1|83725.1|83752.3|83727.3|83749|83724|23
1622443450000|2021-05-31 06:44:10|83750.4|83725.4|83752.2|83727.2|83754.9|83729.9|83750.4|83725.4|28
1622443460000|2021-05-31 06:44:20|83752.8|83727.8|83751.8|83726.8|83754.1|83729.1|83750.6|83725.6|23
1622443470000|2021-05-31 06:44:30|83750.2|83725.2|83753|83728|83754.1|83729.1|83749.9|83724.9|29
1622443480000|2021-05-31 06:44:40|83753.3|83728.3|83753.6|83728.6|83753.6|83728.6|83751|83726|22
1622443490000|2021-05-31 06:44:50|83753.4|83728.4|83756.1|83731.1|83756.4|83731.4|83752.2|83727.2|32
1622443500000|2021-05-31 06:45:00|83757|83732|83745.6|83720.6|83757.7|83732.7|83745|83720|40
1622443510000|2021-05-31 06:45:10|83746.2|83721.2|83741.3|83716.3|83746.3|83721.3|83736.8|83711.8|50
1622443520000|2021-05-31 06:45:20|83740.7|83715.7|83741.7|83716.7|83742.7|83717.7|83734.8|83709.8|59
1622443530000|2021-05-31 06:45:30|83740.2|83715.2|83735.3|83710.3|83741.4|83716.4|83734.7|83709.7|36
1622443540000|2021-05-31 06:45:40|83735|83710|83733.9|83708.9|83735.6|83710.6|83733.6|83708.6|31
1622443550000|2021-05-31 06:45:50|83734.2|83709.2|83736.2|83711.2|83736.3|83711.3|83733|83708|37
1622443560000|2021-05-31 06:46:00|83735.5|83710.5|83729|83704|83736.2|83711.2|83729|83704|30
1622443570000|2021-05-31 06:46:10|83727.7|83702.7|83724.7|83699.7|83729.8|83704.8|83723.4|83698.4|38
1622443580000|2021-05-31 06:46:20|83725.1|83700.1|83721.4|83696.4|83726|83701|83720.4|83695.4|33
1622443590000|2021-05-31 06:46:30|83720.7|83695.7|83721.9|83696.9|83722.9|83697.9|83719.7|83694.7|29
1622443600000|2021-05-31 06:46:40|83722.4|83697.4|83719.5|83694.5|83722.4|83697.4|83718.2|83693.2|22
1622443610000|2021-05-31 06:46:50|83720|83695|83719|83694|83720|83695|83718.6|83693.6|22
1622443620000|2021-05-31 06:47:00|83718.5|83693.5|83714|83689|83719.2|83694.2|83711.3|83686.3|42
1622443630000|2021-05-31 06:47:10|83713.5|83688.5|83711.5|83686.5|83713.6|83688.6|83711.3|83686.3|18
1622443640000|2021-05-31 06:47:20|83711.8|83686.8|83707|83682|83713.7|83688.7|83706.5|83681.5|36
1622443650000|2021-05-31 06:47:30|83706.9|83681.9|83716.1|83691.1|83717.4|83692.4|83706.4|83681.4|46
1622443660000|2021-05-31 06:47:40|83716.3|83691.3|83717.4|83692.4|83719.1|83694.1|83716.3|83691.3|40
1622443670000|2021-05-31 06:47:50|83717.7|83692.7|83712.3|83687.3|83718.3|83693.3|83710.2|83685.2|33
1622443680000|2021-05-31 06:48:00|83712.1|83687.1|83710.6|83685.6|83714.3|83689.3|83710|83685|38
1622443690000|2021-05-31 06:48:10|83711.6|83686.6|83714.4|83689.4|83721|83696|83711.1|83686.1|35
1622443700000|2021-05-31 06:48:20|83714.7|83689.7|83719.7|83694.7|83719.8|83694.8|83710.4|83685.4|49
1622443710000|2021-05-31 06:48:30|83719.3|83694.3|83714.2|83689.2|83719.8|83694.8|83714|83689|45
1622443720000|2021-05-31 06:48:40|83714.1|83689.1|83713.8|83688.8|83714.1|83689.1|83713.1|83688.1|23
1622443730000|2021-05-31 06:48:50|83713.4|83688.4|83712.8|83687.8|83713.6|83688.6|83708.5|83683.5|25
1622443740000|2021-05-31 06:49:00|83710.7|83685.7|83715.8|83690.8|83720.1|83695.1|83710.1|83685.1|43
1622443750000|2021-05-31 06:49:10|83715.5|83690.5|83714.6|83689.6|83717.6|83692.6|83714.4|83689.4|27
1622443760000|2021-05-31 06:49:20|83714.2|83689.2|83712.7|83687.7|83714.5|83689.5|83711.7|83686.7|26
1622443770000|2021-05-31 06:49:30|83712.9|83687.9|83709.7|83684.7|83716.8|83691.8|83709.1|83684.1|29
1622443780000|2021-05-31 06:49:40|83710.6|83685.6|83710.5|83685.5|83710.6|83685.6|83708.2|83683.2|20
1622443790000|2021-05-31 06:49:50|83710.6|83685.6|83709.2|83684.2|83710.6|83685.6|83708.4|83683.4|24
1622443800000|2021-05-31 06:50:00|83709.1|83684.1|83707.9|83682.9|83711.3|83686.3|83700.5|83675.5|60
1622443810000|2021-05-31 06:50:10|83707|83682|83709.9|83684.9|83710.7|83685.7|83707|83682|38
1622443820000|2021-05-31 06:50:20|83709.8|83684.8|83708.7|83683.7|83711.3|83686.3|83708.4|83683.4|24
1622443830000|2021-05-31 06:50:30|83708.6|83683.6|83709.3|83684.3|83711.6|83686.6|83703.5|83678.5|37
1622443840000|2021-05-31 06:50:40|83708.8|83683.8|83704.8|83679.8|83709.9|83684.9|83704.4|83679.4|20
1622443850000|2021-05-31 06:50:50|83705.2|83680.2|83705.3|83680.3|83706.7|83681.7|83704.5|83679.5|13
1622443860000|2021-05-31 06:51:00|83704.6|83679.6|83707.4|83682.4|83709.2|83684.2|83703|83678|28
1622443870000|2021-05-31 06:51:10|83706.9|83681.9|83707.6|83682.6|83708.6|83683.6|83706.9|83681.9|12
1622443880000|2021-05-31 06:51:20|83707.7|83682.7|83707.7|83682.7|83707.7|83682.7|83706.7|83681.7|13
1622443890000|2021-05-31 06:51:30|83707.8|83682.8|83707.5|83682.5|83708.9|83683.9|83707.1|83682.1|22
1622443900000|2021-05-31 06:51:40|83707.6|83682.6|83712.8|83687.8|83712.8|83687.8|83705.9|83680.9|11
1622443910000|2021-05-31 06:51:50|83712.5|83687.5|83710.9|83685.9|83713.4|83688.4|83710.8|83685.8|21
1622443920000|2021-05-31 06:52:00|83711.1|83686.1|83706.8|83681.8|83711.3|83686.3|83706.8|83681.8|22
1622443930000|2021-05-31 06:52:10|83706.9|83681.9|83708.1|83683.1|83708.1|83683.1|83706.7|83681.7|13
1622443940000|2021-05-31 06:52:20|83708|83683|83702.2|83677.2|83708.6|83683.6|83701.7|83676.7|30
1622443950000|2021-05-31 06:52:30|83701.4|83676.4|83701.5|83676.5|83701.6|83676.6|83701|83676|13
1622443960000|2021-05-31 06:52:40|83701.3|83676.3|83701.5|83676.5|83701.6|83676.6|83701|83676|12
1622443970000|2021-05-31 06:52:50|83701.6|83676.6|83702.3|83677.3|83702.4|83677.4|83700.9|83675.9|13
1622443980000|2021-05-31 06:53:00|83702|83677|83703.6|83678.6|83704.8|83679.8|83701.6|83676.6|22
1622443990000|2021-05-31 06:53:10|83703.5|83678.5|83701|83676|83704.6|83679.6|83701|83676|17
1622444000000|2021-05-31 06:53:20|83701.3|83676.3|83701|83676|83701.7|83676.7|83700.7|83675.7|15
1622444010000|2021-05-31 06:53:30|83701.2|83676.2|83702|83677|83702.6|83677.6|83701|83676|10
1622444020000|2021-05-31 06:53:40|83701.9|83676.9|83707.2|83682.2|83707.4|83682.4|83701.7|83676.7|23
1622444030000|2021-05-31 06:53:50|83707.8|83682.8|83707.3|83682.3|83708.7|83683.7|83706.3|83681.3|9
1622444040000|2021-05-31 06:54:00|83707.4|83682.4|83707.3|83682.3|83707.5|83682.5|83706.3|83681.3|30
1622444050000|2021-05-31 06:54:10|83707.2|83682.2|83709.5|83684.5|83709.5|83684.5|83706.3|83681.3|11
1622444060000|2021-05-31 06:54:20|83709.3|83684.3|83708.3|83683.3|83710|83685|83707.5|83682.5|19
1622444070000|2021-05-31 06:54:30|83707.7|83682.7|83706.6|83681.6|83707.7|83682.7|83704.7|83679.7|20
1622444080000|2021-05-31 06:54:40|83706.1|83681.1|83706.1|83681.1|83706.6|83681.6|83706.1|83681.1|6
1622444090000|2021-05-31 06:54:50|83706.5|83681.5|83702.9|83677.9|83706.6|83681.6|83701.3|83676.3|26
1622444100000|2021-05-31 06:55:00|83701.7|83676.7|83706.6|83681.6|83708.4|83683.4|83701.7|83676.7|34
1622444110000|2021-05-31 06:55:10|83704.3|83679.3|83704.6|83679.6|83707.6|83682.6|83704.3|83679.3|15
1622444120000|2021-05-31 06:55:20|83704.7|83679.7|83704.1|83679.1|83706.4|83681.4|83704.1|83679.1|18
1622444130000|2021-05-31 06:55:30|83704.6|83679.6|83706.3|83681.3|83708.4|83683.4|83702.9|83677.9|17
1622444140000|2021-05-31 06:55:40|83707|83682|83711.4|83686.4|83711.4|83686.4|83706.3|83681.3|25
1622444150000|2021-05-31 06:55:50|83711.3|83686.3|83710|83685|83711.3|83686.3|83705.7|83680.7|21
1622444160000|2021-05-31 06:56:00|83713.9|83688.9|83704.4|83679.4|83715.5|83690.5|83700.6|83675.6|50
1622444170000|2021-05-31 06:56:10|83703.7|83678.7|83700.2|83675.2|83703.7|83678.7|83700.1|83675.1|29
1622444180000|2021-05-31 06:56:20|83700.9|83675.9|83698.4|83673.4|83702.2|83677.2|83697.4|83672.4|27
1622444190000|2021-05-31 06:56:30|83696.8|83671.8|83698.8|83673.8|83701|83676|83696.8|83671.8|25
1622444200000|2021-05-31 06:56:40|83699.1|83674.1|83706.9|83681.9|83707.4|83682.4|83698.9|83673.9|21
1622444210000|2021-05-31 06:56:50|83706.6|83681.6|83708.6|83683.6|83709|83684|83705.7|83680.7|26
1622444220000|2021-05-31 06:57:00|83708.5|83683.5|83710.9|83685.9|83710.9|83685.9|83705.5|83680.5|34
1622444230000|2021-05-31 06:57:10|83710.8|83685.8|83710.9|83685.9|83712.9|83687.9|83707.3|83682.3|39
1622444240000|2021-05-31 06:57:20|83710|83685|83713.5|83688.5|83713.6|83688.6|83710|83685|29
1622444250000|2021-05-31 06:57:30|83713.2|83688.2|83710.6|83685.6|83713.5|83688.5|83710.6|83685.6|24
1622444260000|2021-05-31 06:57:40|83713.6|83688.6|83704.5|83679.5|83714|83689|83703.7|83678.7|32
1622444270000|2021-05-31 06:57:50|83702.5|83677.5|83701.5|83676.5|83703.3|83678.3|83699.6|83674.6|26
1622444280000|2021-05-31 06:58:00|83702.5|83677.5|83702.2|83677.2|83704|83679|83700.9|83675.9|44
1622444290000|2021-05-31 06:58:10|83702.8|83677.8|83710.5|83685.5|83713.2|83688.2|83701.4|83676.4|31
1622444300000|2021-05-31 06:58:20|83710.6|83685.6|83709.1|83684.1|83712.6|83687.6|83708.2|83683.2|34
1622444310000|2021-05-31 06:58:30|83709.2|83684.2|83721.2|83696.2|83721.4|83696.4|83708.9|83683.9|52
1622444320000|2021-05-31 06:58:40|83721.4|83696.4|83726.1|83701.1|83727.3|83702.3|83719.7|83694.7|42
1622444330000|2021-05-31 06:58:50|83725.5|83700.5|83719.2|83694.2|83725.5|83700.5|83713.9|83688.9|40
1622444340000|2021-05-31 06:59:00|83720.1|83695.1|83717.9|83692.9|83720.1|83695.1|83717.2|83692.2|33
1622444350000|2021-05-31 06:59:10|83717.8|83692.8|83720.8|83695.8|83733.8|83696.1|83716.4|83683.6|34
1622444360000|2021-05-31 06:59:20|83736.1|83686.1|83724.5|83699.5|83736.1|83699.5|83717.9|83686.1|45
1622444370000|2021-05-31 06:59:30|83725.5|83700.5|83739.2|83714.2|83746.1|83721.1|83722.9|83697.9|51
1622444380000|2021-05-31 06:59:40|83740|83715|83738|83713|83750.6|83725.6|83735.6|83710.6|33
1622444390000|2021-05-31 06:59:50|83740.1|83715.1|83770|83745|83770|83745|83740.1|83715.1|67
1622444400000|2021-05-31 07:00:00|83777.3|83752.3|83780.6|83755.6|83781.9|83756.9|83777.3|83752.3|38
1622444410000|2021-05-31 07:00:10|83780.4|83755.4|83780.3|83755.3|83780.6|83755.6|83778.7|83753.7|33
1622444420000|2021-05-31 07:00:20|83780.1|83755.1|83784.6|83759.6|83785|83760|83778.1|83753.1|40
1622444430000|2021-05-31 07:00:30|83785.5|83760.5|83786.5|83761.5|83786.5|83761.5|83783.9|83758.9|23
1622444440000|2021-05-31 07:00:40|83786.7|83761.7|83783.3|83758.3|83786.7|83761.7|83783.1|83758.1|28
1622444450000|2021-05-31 07:00:50|83784.4|83759.4|83786.2|83761.2|83786.2|83761.2|83784.4|83759.4|21
1622444460000|2021-05-31 07:01:00|83786|83761|83784.7|83759.7|83786.6|83761.6|83781.5|83756.5|34
1622444470000|2021-05-31 07:01:10|83785.7|83760.7|83784.5|83759.5|83785.8|83760.8|83783.8|83758.8|29
1622444480000|2021-05-31 07:01:20|83784.4|83759.4|83780.7|83755.7|83784.7|83759.7|83778.8|83753.8|36
1622444490000|2021-05-31 07:01:30|83780.5|83755.5|83778.3|83753.3|83781.4|83756.4|83777.1|83752.1|38
1622444500000|2021-05-31 07:01:40|83777.7|83752.7|83775|83750|83779.9|83754.9|83773.7|83748.7|34
1622444510000|2021-05-31 07:01:50|83774.7|83749.7|83774.8|83749.8|83777.2|83752.2|83774.2|83749.2|38
1622444520000|2021-05-31 07:02:00|83774.6|83749.6|83775|83750|83776.8|83751.8|83773.2|83748.2|41
1622444530000|2021-05-31 07:02:10|83775.1|83750.1|83777|83752|83777.2|83752.2|83775.1|83750.1|15
1622444540000|2021-05-31 07:02:20|83776.8|83751.8|83783.6|83758.6|83784|83759|83776.8|83751.8|34
1622444550000|2021-05-31 07:02:30|83782.5|83757.5|83786.9|83761.9|83786.9|83761.9|83780.1|83755.1|47
1622444560000|2021-05-31 07:02:40|83786.8|83761.8|83786.4|83761.4|83793.8|83768.8|83786.4|83761.4|54
1622444570000|2021-05-31 07:02:50|83786.3|83761.3|83781.2|83756.2|83788.2|83763.2|83780.8|83755.8|43
1622444580000|2021-05-31 07:03:00|83782.2|83757.2|83782.3|83757.3|83783.6|83758.6|83782|83757|35
1622444590000|2021-05-31 07:03:10|83781.9|83756.9|83781.7|83756.7|83783.1|83758.1|83781.5|83756.5|24
1622444600000|2021-05-31 07:03:20|83781.5|83756.5|83782.9|83757.9|83784.5|83759.5|83779.6|83754.6|35
1622444610000|2021-05-31 07:03:30|83783.1|83758.1|83785.2|83760.2|83785.6|83760.6|83777.6|83752.6|47
1622444620000|2021-05-31 07:03:40|83784.9|83759.9|83785.1|83760.1|83785.3|83760.3|83783.2|83758.2|33
1622444630000|2021-05-31 07:03:50|83783.5|83758.5|83778.8|83753.8|83784.2|83759.2|83778.4|83753.4|53
1622444640000|2021-05-31 07:04:00|83779|83754|83798.5|83773.5|83798.6|83773.6|83778.6|83753.6|46
1622444650000|2021-05-31 07:04:10|83798.4|83773.4|83810.3|83785.3|83822.2|83786.2|83798.4|83771.6|32
1622444660000|2021-05-31 07:04:20|83809.2|83784.2|83823.9|83798.9|83836.4|83800.3|83809.2|83784.2|45
1622444670000|2021-05-31 07:04:30|83824|83799|83813.6|83788.6|83824|83799|83811.1|83786.1|49
1622444680000|2021-05-31 07:04:40|83813.5|83788.5|83805.3|83780.3|83813.8|83788.8|83804.6|83779.6|40
1622444690000|2021-05-31 07:04:50|83804.9|83779.9|83799.8|83774.8|83815.5|83780.2|83799.4|83765.5|40
1622444700000|2021-05-31 07:05:00|83799.7|83774.7|83799.2|83774.2|83801|83776|83798.3|83773.3|22
1622444710000|2021-05-31 07:05:10|83799.6|83774.6|83794.7|83769.7|83800.2|83775.2|83793.5|83768.5|21
1622444720000|2021-05-31 07:05:20|83794.8|83769.8|83795.1|83770.1|83795.1|83770.1|83794.7|83769.7|8
1622444730000|2021-05-31 07:05:30|83790.1|83765.1|83792|83767|83793.1|83768.1|83788.9|83763.9|28
1622444740000|2021-05-31 07:05:40|83791.9|83766.9|83789.8|83764.8|83792.5|83767.5|83788.8|83763.8|22
1622444750000|2021-05-31 07:05:50|83790|83765|83783.4|83758.4|83790|83765|83781.6|83756.6|51
1622444760000|2021-05-31 07:06:00|83783.1|83758.1|83787.8|83762.8|83788.7|83763.7|83783.1|83758.1|49
1622444770000|2021-05-31 07:06:10|83788|83763|83787|83762|83795|83770|83786.7|83761.7|51
1622444780000|2021-05-31 07:06:20|83786.9|83761.9|83787.7|83762.7|83788.7|83763.7|83785.8|83760.8|29
1622444790000|2021-05-31 07:06:30|83787.8|83762.8|83787.7|83762.7|83790.2|83765.2|83787.6|83762.6|18
1622444800000|2021-05-31 07:06:40|83787.8|83762.8|83789.3|83764.3|83789.6|83764.6|83787.4|83762.4|19
1622444810000|2021-05-31 07:06:50|83788.8|83763.8|83789.2|83764.2|83790.1|83765.1|83787.9|83762.9|37
1622444820000|2021-05-31 07:07:00|83788.9|83763.9|83787.5|83762.5|83790.5|83765.5|83786|83761|39
1622444830000|2021-05-31 07:07:10|83787.7|83762.7|83788.6|83763.6|83795|83770|83785.5|83760.5|21
1622444840000|2021-05-31 07:07:20|83787.3|83762.3|83794.7|83769.7|83794.9|83769.9|83786.7|83761.7|44
1622444850000|2021-05-31 07:07:30|83794.5|83769.5|83792.9|83767.9|83794.5|83769.5|83792.5|83767.5|27
1622444860000|2021-05-31 07:07:40|83793|83768|83792.7|83767.7|83794.9|83769.9|83792.2|83767.2|32
1622444870000|2021-05-31 07:07:50|83792.6|83767.6|83795.7|83770.7|83795.9|83770.9|83791.1|83766.1|21
1622444880000|2021-05-31 07:08:00|83795.2|83770.2|83794.6|83769.6|83795.9|83770.9|83793.9|83768.9|15
1622444890000|2021-05-31 07:08:10|83794|83769|83789.4|83764.4|83794.3|83769.3|83788.5|83763.5|38
1622444900000|2021-05-31 07:08:20|83789.6|83764.6|83789.8|83764.8|83791.4|83766.4|83789.4|83764.4|28
1622444910000|2021-05-31 07:08:30|83789.9|83764.9|83790.8|83765.8|83791.9|83766.9|83787.2|83762.2|27
1622444920000|2021-05-31 07:08:40|83790.6|83765.6|83784.9|83759.9|83792.5|83767.5|83784.2|83759.2|41
1622444930000|2021-05-31 07:08:50|83786|83761|83792.8|83767.8|83794|83769|83785.5|83760.5|74
1622444940000|2021-05-31 07:09:00|83793.1|83768.1|83795.8|83770.8|83796.4|83771.4|83791|83766|46
1622444950000|2021-05-31 07:09:10|83796|83771|83796|83771|83796.4|83771.4|83794.3|83769.3|31
1622444960000|2021-05-31 07:09:20|83796.3|83771.3|83796.3|83771.3|83798.2|83773.2|83796.2|83771.2|48
1622444970000|2021-05-31 07:09:30|83797.2|83772.2|83798.1|83773.1|83798.9|83773.9|83796.6|83771.6|45
1622444980000|2021-05-31 07:09:40|83797.7|83772.7|83798.9|83773.9|83800.7|83775.7|83797.3|83772.3|42
1622444990000|2021-05-31 07:09:50|83798.5|83773.5|83795.5|83770.5|83799.2|83774.2|83793.1|83768.1|51
1622445000000|2021-05-31 07:10:00|83794.4|83769.4|83802|83777|83805.2|83780.2|83794.4|83769.4|47
1622445010000|2021-05-31 07:10:10|83799.6|83774.6|83806.7|83781.7|83807.8|83782.8|83799.4|83774.4|39
1622445020000|2021-05-31 07:10:20|83805.5|83780.5|83804.3|83779.3|83808.3|83783.3|83804.3|83779.3|36
1622445030000|2021-05-31 07:10:30|83806.5|83781.5|83810.9|83785.9|83815.9|83790.9|83806.5|83781.5|34
1622445040000|2021-05-31 07:10:40|83811.8|83786.8|83806.8|83781.8|83811.8|83786.8|83805.1|83780.1|57
1622445050000|2021-05-31 07:10:50|83808.1|83783.1|83804.6|83779.6|83808.1|83783.1|83799.1|83774.1|53
1622445060000|2021-05-31 07:11:00|83804.5|83779.5|83801.8|83776.8|83804.5|83779.5|83798.8|83773.8|47
1622445070000|2021-05-31 07:11:10|83802.1|83777.1|83800.3|83775.3|83802.7|83777.7|83798.5|83773.5|31
1622445080000|2021-05-31 07:11:20|83800.1|83775.1|83803.2|83778.2|83803.3|83778.3|83800.1|83775.1|23
1622445090000|2021-05-31 07:11:30|83803|83778|83798.6|83773.6|83803|83778|83797.8|83772.8|51
1622445100000|2021-05-31 07:11:40|83798|83773|83796|83771|83799.5|83774.5|83795.2|83770.2|52
1622445110000|2021-05-31 07:11:50|83796.1|83771.1|83798.5|83773.5|83799|83774|83795.3|83770.3|71
1622445120000|2021-05-31 07:12:00|83799|83774|83802.9|83777.9|83804|83779|83798.4|83773.4|69
1622445130000|2021-05-31 07:12:10|83803.4|83778.4|83803.8|83778.8|83809|83784|83802.8|83777.8|75
1622445140000|2021-05-31 07:12:20|83803.4|83778.4|83805|83780|83807.2|83782.2|83798.1|83773.1|54
1622445150000|2021-05-31 07:12:30|83804.7|83779.7|83800.1|83775.1|83806.8|83781.8|83799.9|83774.9|47
1622445160000|2021-05-31 07:12:40|83799.9|83774.9|83803.3|83778.3|83805.6|83780.6|83799.1|83774.1|64
1622445170000|2021-05-31 07:12:50|83803.8|83778.8|83808.2|83783.2|83809.5|83784.5|83803.8|83778.8|38
1622445180000|2021-05-31 07:13:00|83808.3|83783.3|83808.8|83783.8|83809.7|83784.7|83806.9|83781.9|37
1622445190000|2021-05-31 07:13:10|83809.9|83784.9|83810.3|83785.3|83810.9|83785.9|83807.3|83782.3|52
1622445200000|2021-05-31 07:13:20|83810.5|83785.5|83815.1|83790.1|83815.6|83790.6|83810.5|83785.5|44
1622445210000|2021-05-31 07:13:30|83815.3|83790.3|83811.7|83786.7|83815.5|83790.5|83811.3|83786.3|33
1622445220000|2021-05-31 07:13:40|83811.5|83786.5|83815|83790|83815|83790|83811.5|83786.5|37
1622445230000|2021-05-31 07:13:50|83814.2|83789.2|83812.9|83787.9|83815.6|83790.6|83809.1|83784.1|55
1622445240000|2021-05-31 07:14:00|83814.2|83789.2|83817.4|83792.4|83818.3|83793.3|83812.5|83787.5|60
1622445250000|2021-05-31 07:14:10|83817.9|83792.9|83814.6|83789.6|83817.9|83792.9|83813.1|83788.1|36
1622445260000|2021-05-31 07:14:20|83813.7|83788.7|83810.8|83785.8|83816.8|83791.8|83810.8|83785.8|52
1622445270000|2021-05-31 07:14:30|83810.6|83785.6|83820|83795|83820.9|83795.9|83810.5|83785.5|51
1622445280000|2021-05-31 07:14:40|83820.1|83795.1|83821.3|83796.3|83821.3|83796.3|83818.8|83793.8|35
1622445290000|2021-05-31 07:14:50|83821.2|83796.2|83820.4|83795.4|83822|83797|83820.3|83795.3|27
1622445300000|2021-05-31 07:15:00|83820.6|83795.6|83815.6|83790.6|83820.8|83795.8|83815.6|83790.6|20
1622445310000|2021-05-31 07:15:10|83815.4|83790.4|83817.7|83792.7|83817.9|83792.9|83815.4|83790.4|30
1622445320000|2021-05-31 07:15:20|83817.9|83792.9|83816.7|83791.7|83818|83793|83816|83791|25
1622445330000|2021-05-31 07:15:30|83817.4|83792.4|83817.5|83792.5|83817.9|83792.9|83817.3|83792.3|13
1622445340000|2021-05-31 07:15:40|83817.4|83792.4|83818|83793|83818.1|83793.1|83817.1|83792.1|22
1622445350000|2021-05-31 07:15:50|83818.1|83793.1|83810.9|83785.9|83818.3|83793.3|83810.9|83785.9|57
1622445360000|2021-05-31 07:16:00|83811.1|83786.1|83808.8|83783.8|83811.2|83786.2|83807.1|83782.1|46
1622445370000|2021-05-31 07:16:10|83808.7|83783.7|83809.7|83784.7|83811.2|83786.2|83808.6|83783.6|31
1622445380000|2021-05-31 07:16:20|83809.5|83784.5|83809.6|83784.6|83810.9|83785.9|83809.2|83784.2|24
1622445390000|2021-05-31 07:16:30|83809.7|83784.7|83815|83790|83815.2|83790.2|83809.4|83784.4|33
1622445400000|2021-05-31 07:16:40|83814.9|83789.9|83819.2|83794.2|83819.3|83794.3|83814.4|83789.4|32
1622445410000|2021-05-31 07:16:50|83819.1|83794.1|83820.1|83795.1|83821|83796|83818.9|83793.9|41
1622445420000|2021-05-31 07:17:00|83820.2|83795.2|83820.1|83795.1|83821.6|83796.6|83818.8|83793.8|41
1622445430000|2021-05-31 07:17:10|83820.6|83795.6|83820.9|83795.9|83821.8|83796.8|83819.3|83794.3|40
1622445440000|2021-05-31 07:17:20|83821.4|83796.4|83817.9|83792.9|83821.4|83796.4|83817.5|83792.5|32
1622445450000|2021-05-31 07:17:30|83817.5|83792.5|83817.4|83792.4|83818.8|83793.8|83816.2|83791.2|41
1622445460000|2021-05-31 07:17:40|83817.7|83792.7|83821.5|83796.5|83821.5|83796.5|83817.7|83792.7|30
1622445470000|2021-05-31 07:17:50|83821.3|83796.3|83819.2|83794.2|83821.6|83796.6|83818.9|83793.9|17
1622445480000|2021-05-31 07:18:00|83819|83794|83819.3|83794.3|83820.1|83795.1|83818.8|83793.8|20
1622445490000|2021-05-31 07:18:10|83819.6|83794.6|83819.4|83794.4|83820.5|83795.5|83819.4|83794.4|17
1622445500000|2021-05-31 07:18:20|83819.8|83794.8|83823.3|83798.3|83826.3|83801.3|83819.8|83794.8|36
1622445510000|2021-05-31 07:18:30|83822.9|83797.9|83826|83801|83827.3|83802.3|83822.9|83797.9|38
1622445520000|2021-05-31 07:18:40|83826.8|83801.8|83825|83800|83828.5|83803.5|83824.3|83799.3|29
1622445530000|2021-05-31 07:18:50|83824.9|83799.9|83823.8|83798.8|83825.3|83800.3|83822.6|83797.6|37
1622445540000|2021-05-31 07:19:00|83825.2|83800.2|83825.6|83800.6|83826|83801|83823.4|83798.4|40
1622445550000|2021-05-31 07:19:10|83825.2|83800.2|83822.1|83797.1|83825.8|83800.8|83820.3|83795.3|44
1622445560000|2021-05-31 07:19:20|83822.4|83797.4|83822.6|83797.6|83823.1|83798.1|83821.6|83796.6|40
1622445570000|2021-05-31 07:19:30|83822.5|83797.5|83822.4|83797.4|83824.3|83799.3|83821.5|83796.5|39
1622445580000|2021-05-31 07:19:40|83823.9|83798.9|83823.1|83798.1|83824.5|83799.5|83821.3|83796.3|42
1622445590000|2021-05-31 07:19:50|83820.9|83795.9|83821.4|83796.4|83822.7|83797.7|83820.5|83795.5|48
1622445600000|2021-05-31 07:20:00|83822.5|83797.5|83820.4|83795.4|83823|83798|83818.8|83793.8|26
1622445610000|2021-05-31 07:20:10|83821.1|83796.1|83820.5|83795.5|83821.6|83796.6|83819.8|83794.8|43
1622445620000|2021-05-31 07:20:20|83820.6|83795.6|83821.9|83796.9|83823.6|83798.6|83820.2|83795.2|37
1622445630000|2021-05-31 07:20:30|83821.7|83796.7|83822.1|83797.1|83822.9|83797.9|83821.5|83796.5|41
1622445640000|2021-05-31 07:20:40|83821.9|83796.9|83814.7|83789.7|83822.9|83797.9|83814.3|83789.3|41
1622445650000|2021-05-31 07:20:50|83814.3|83789.3|83818|83793|83818.3|83793.3|83814.3|83789.3|62
1622445660000|2021-05-31 07:21:00|83818.1|83793.1|83818.2|83793.2|83820.6|83795.6|83817.9|83792.9|32
1622445670000|2021-05-31 07:21:10|83817.8|83792.8|83810.2|83785.2|83818.9|83793.9|83809.2|83784.2|56
1622445680000|2021-05-31 07:21:20|83809.9|83784.9|83802.1|83777.1|83812|83787|83800.5|83775.5|48
1622445690000|2021-05-31 07:21:30|83803.3|83778.3|83795.8|83770.8|83803.3|83778.3|83794|83769|55
1622445700000|2021-05-31 07:21:40|83796.9|83771.9|83791.3|83766.3|83799.8|83774.8|83788.7|83763.7|75
1622445710000|2021-05-31 07:21:50|83791.1|83766.1|83788.9|83763.9|83792.2|83767.2|83784.9|83759.9|65
1622445720000|2021-05-31 07:22:00|83788.4|83763.4|83785.7|83760.7|83788.4|83763.4|83782.2|83757.2|66
1622445730000|2021-05-31 07:22:10|83786.1|83761.1|83788.5|83763.5|83788.6|83763.6|83783.9|83758.9|47
1622445740000|2021-05-31 07:22:20|83789.2|83764.2|83794.6|83769.6|83794.6|83769.6|83786.1|83761.1|57
1622445750000|2021-05-31 07:22:30|83793.3|83768.3|83795.3|83770.3|83796.2|83771.2|83793.3|83768.3|36
1622445760000|2021-05-31 07:22:40|83795.1|83770.1|83788.4|83763.4|83795.1|83770.1|83787.6|83762.6|47
1622445770000|2021-05-31 07:22:50|83787|83762|83789.2|83764.2|83789.9|83764.9|83784.8|83759.8|63
1622445780000|2021-05-31 07:23:00|83789.1|83764.1|83791.6|83766.6|83792.3|83767.3|83782.4|83757.4|72
1622445790000|2021-05-31 07:23:10|83792.1|83767.1|83788.6|83763.6|83793.7|83768.7|83788.3|83763.3|71
1622445800000|2021-05-31 07:23:20|83789|83764|83765.9|83740.9|83790.1|83765.1|83765.9|83740.9|70
1622445810000|2021-05-31 07:23:30|83765.6|83740.6|83756.6|83731.6|83766.3|83741.3|83753|83728|66
1622445820000|2021-05-31 07:23:40|83756.9|83731.9|83752.2|83727.2|83756.9|83731.9|83752.2|83727.2|38
1622445830000|2021-05-31 07:23:50|83752.6|83727.6|83734.9|83709.9|83756.6|83728.4|83734.8|83704.3|52
1622445840000|2021-05-31 07:24:00|83735.7|83710.7|83738.3|83713.3|83739.2|83714.2|83735.7|83710.7|27
1622445850000|2021-05-31 07:24:10|83738.4|83713.4|83736.8|83711.8|83755.4|83718.8|83735.5|83705.1|40
1622445860000|2021-05-31 07:24:20|83736.4|83711.4|83734.9|83709.9|83738.3|83713.3|83734.4|83709.4|24
1622445870000|2021-05-31 07:24:30|83735.1|83710.1|83735.1|83710.1|83736.3|83711.3|83735.1|83710.1|9
1622445880000|2021-05-31 07:24:40|83735.9|83710.9|83734.7|83709.7|83737.1|83712.1|83733.7|83708.7|32
1622445890000|2021-05-31 07:24:50|83734.6|83709.6|83727.5|83702.5|83735.2|83710.2|83727.5|83702.5|46
1622445900000|2021-05-31 07:25:00|83727.3|83702.3|83723.7|83698.7|83727.8|83702.8|83722|83697|48
1622445910000|2021-05-31 07:25:10|83723.6|83698.6|83723.9|83698.9|83725.1|83700.1|83722.4|83697.4|32
1622445920000|2021-05-31 07:25:20|83723.8|83698.8|83728.7|83703.7|83729.7|83704.7|83723.8|83698.8|69
1622445930000|2021-05-31 07:25:30|83729|83704|83732.6|83707.6|83734.3|83709.3|83728.9|83703.9|69
1622445940000|2021-05-31 07:25:40|83733|83708|83730|83705|83740|83715|83729.1|83704.1|63
1622445950000|2021-05-31 07:25:50|83730.2|83705.2|83726.8|83701.8|83730.9|83705.9|83717.1|83692.1|78
1622445960000|2021-05-31 07:26:00|83726.7|83701.7|83720.4|83695.4|83729.6|83702.6|83717.1|83678.9|60
1622445970000|2021-05-31 07:26:10|83720.3|83695.3|83723.4|83698.4|83723.4|83698.4|83718.2|83693.2|54
1622445980000|2021-05-31 07:26:20|83723.5|83698.5|83716.8|83691.8|83724.4|83699.4|83714|83689|66
1622445990000|2021-05-31 07:26:30|83716.1|83691.1|83718.8|83693.8|83720.2|83695.2|83714|83689|55
1622446000000|2021-05-31 07:26:40|83718.6|83693.6|83728.8|83703.8|83729.2|83704.2|83718.6|83693.6|62
1622446010000|2021-05-31 07:26:50|83728.6|83703.6|83721.3|83696.3|83729.4|83704.4|83717.1|83692.1|59
1622446020000|2021-05-31 07:27:00|83721.8|83696.8|83721.8|83696.8|83724.8|83699.8|83715.5|83690.5|52
1622446030000|2021-05-31 07:27:10|83721.9|83696.9|83713.6|83688.6|83723.3|83698.3|83711.4|83686.4|45
1622446040000|2021-05-31 07:27:20|83713.2|83688.2|83710.6|83685.6|83714.9|83689.9|83706.1|83681.1|56
1622446050000|2021-05-31 07:27:30|83708.9|83683.9|83702.6|83677.6|83710.9|83685.9|83697.5|83672.5|66
1622446060000|2021-05-31 07:27:40|83702.9|83677.9|83699.2|83674.2|83705.1|83680.1|83695.3|83670.3|69
1622446070000|2021-05-31 07:27:50|83699.3|83674.3|83698.9|83673.9|83701.6|83676.6|83696.1|83671.1|71
1622446080000|2021-05-31 07:28:00|83699|83674|83694.4|83669.4|83706.3|83676|83690.8|83654.2|69
1622446090000|2021-05-31 07:28:10|83694.5|83669.5|83695.1|83670.1|83698.3|83673.3|83693.4|83668.4|54
1622446100000|2021-05-31 07:28:20|83695.3|83670.3|83696.2|83671.2|83699.8|83674.8|83694.3|83669.3|61
1622446110000|2021-05-31 07:28:30|83695.9|83670.9|83696.6|83671.6|83697.5|83672.5|83692.1|83667.1|62
1622446120000|2021-05-31 07:28:40|83696.5|83671.5|83700.8|83675.8|83701.6|83676.6|83695.5|83670.5|57
1622446130000|2021-05-31 07:28:50|83700.5|83675.5|83698.9|83673.9|83701.7|83676.7|83698.5|83673.5|45
1622446140000|2021-05-31 07:29:00|83698.8|83673.8|83682.8|83657.8|83709.1|83676.6|83680.7|83646|56
1622446150000|2021-05-31 07:29:10|83683.3|83658.3|83682.9|83657.9|83684.1|83659.1|83680.3|83655.3|64
1622446160000|2021-05-31 07:29:20|83682.6|83657.6|83687.9|83662.9|83690.4|83665.4|83676.2|83651.2|59
1622446170000|2021-05-31 07:29:30|83687|83662|83686|83661|83690.5|83665.5|83684.5|83659.5|62
1622446180000|2021-05-31 07:29:40|83685.6|83660.6|83686.6|83661.6|83688.3|83663.3|83682.6|83657.6|67
1622446190000|2021-05-31 07:29:50|83687.5|83662.5|83684.8|83659.8|83687.7|83662.7|83682.7|83657.7|53
1622446200000|2021-05-31 07:30:00|83684.6|83659.6|83691.7|83666.7|83693|83668|83682.6|83657.6|58
1622446210000|2021-05-31 07:30:10|83689.3|83664.3|83688.4|83663.4|83694.1|83669.1|83688.2|83663.2|63
1622446220000|2021-05-31 07:30:20|83688.5|83663.5|83678.4|83653.4|83690|83665|83674.5|83649.5|59
1622446230000|2021-05-31 07:30:30|83677.4|83652.4|83684.6|83659.6|83686.3|83661.3|83674.6|83649.6|63
1622446240000|2021-05-31 07:30:40|83684.2|83659.2|83685.2|83660.2|83689.1|83664.1|83682.6|83657.6|67
1622446250000|2021-05-31 07:30:50|83685.7|83660.7|83683.6|83658.6|83686.4|83661.4|83683.6|83658.6|52
1622446260000|2021-05-31 07:31:00|83684|83659|83692.1|83667.1|83694|83669|83683|83658|64
1622446270000|2021-05-31 07:31:10|83693.2|83668.2|83691.5|83666.5|83693.3|83668.3|83687|83662|56
1622446280000|2021-05-31 07:31:20|83690.4|83665.4|83686.1|83661.1|83694|83669|83684.9|83659.9|53
1622446290000|2021-05-31 07:31:30|83686.2|83661.2|83685.5|83660.5|83688.4|83663.4|83681.8|83656.8|56
1622446300000|2021-05-31 07:31:40|83685.7|83660.7|83684.8|83659.8|83687.8|83662.8|83681.8|83656.8|49
1622446310000|2021-05-31 07:31:50|83684.7|83659.7|83686.2|83661.2|83687.9|83662.9|83683.1|83658.1|65
1622446320000|2021-05-31 07:32:00|83685.9|83660.9|83687.8|83662.8|83688|83663|83680|83655|62
1622446330000|2021-05-31 07:32:10|83687.9|83662.9|83687.8|83662.8|83688.4|83663.4|83686.2|83661.2|40
1622446340000|2021-05-31 07:32:20|83687.7|83662.7|83681.8|83656.8|83688.7|83663.7|83679.8|83654.8|49
1622446350000|2021-05-31 07:32:30|83682.3|83657.3|83683.6|83658.6|83688.7|83663.7|83681.9|83656.9|63
1622446360000|2021-05-31 07:32:40|83682.7|83657.7|83683.6|83658.6|83684.7|83659.7|83680.5|83655.5|52
1622446370000|2021-05-31 07:32:50|83684.4|83659.4|83682.5|83657.5|83685.5|83660.5|83682.1|83657.1|33
1622446380000|2021-05-31 07:33:00|83682.6|83657.6|83687.6|83662.6|83688.2|83663.2|83681.6|83656.6|41
1622446390000|2021-05-31 07:33:10|83687.7|83662.7|83691.6|83666.6|83693|83668|83685.3|83660.3|40
1622446400000|2021-05-31 07:33:20|83691.7|83666.7|83684.5|83659.5|83693.1|83668.1|83682.3|83657.3|44
1622446410000|2021-05-31 07:33:30|83684.6|83659.6|83685.8|83660.8|83685.8|83660.8|83682.8|83657.8|35
1622446420000|2021-05-31 07:33:40|83685.1|83660.1|83683|83658|83687.6|83662.6|83682|83657|70
1622446430000|2021-05-31 07:33:50|83683.1|83658.1|83676.8|83651.8|83685.6|83660.6|83675.3|83650.3|54
1622446440000|2021-05-31 07:34:00|83676.3|83651.3|83676.9|83651.9|83679.5|83654.5|83675.8|83650.8|42
1622446450000|2021-05-31 07:34:10|83677|83652|83677|83652|83679|83654|83676.8|83651.8|27
1622446460000|2021-05-31 07:34:20|83676.9|83651.9|83679.3|83654.3|83681.1|83656.1|83676.5|83651.5|40
1622446470000|2021-05-31 07:34:30|83679.4|83654.4|83680.1|83655.1|83684.1|83659.1|83678.9|83653.9|55
1622446480000|2021-05-31 07:34:40|83680.4|83655.4|83676.7|83651.7|83681.1|83656.1|83673.9|83648.9|45
1622446490000|2021-05-31 07:34:50|83676.9|83651.9|83676.4|83651.4|83676.9|83651.9|83673.9|83648.9|31
1622446500000|2021-05-31 07:35:00|83676.6|83651.6|83680.7|83655.7|83680.7|83655.7|83674.1|83649.1|40
1622446510000|2021-05-31 07:35:10|83680.1|83655.1|83681.9|83656.9|83682.6|83657.6|83678.7|83653.7|43
1622446520000|2021-05-31 07:35:20|83681.7|83656.7|83683.4|83658.4|83686.8|83661.8|83681.4|83656.4|31
1622446530000|2021-05-31 07:35:30|83682.3|83657.3|83689.4|83664.4|83689.9|83664.9|83682.3|83657.3|36
1622446540000|2021-05-31 07:35:40|83689.3|83664.3|83686.7|83661.7|83690.7|83665.7|83683.4|83658.4|51
1622446550000|2021-05-31 07:35:50|83686.6|83661.6|83686.1|83661.1|83687.9|83662.9|83686.1|83661.1|27
1622446560000|2021-05-31 07:36:00|83686.3|83661.3|83685.3|83660.3|83686.8|83661.8|83684.2|83659.2|26
1622446570000|2021-05-31 07:36:10|83685.2|83660.2|83681.9|83656.9|83685.4|83660.4|83678.8|83653.8|27
1622446580000|2021-05-31 07:36:20|83681.1|83656.1|83684.2|83659.2|83684.2|83659.2|83676.2|83651.2|43
1622446590000|2021-05-31 07:36:30|83683.8|83658.8|83687.4|83662.4|83702.3|83664.7|83676.5|83634.7|64
1622446600000|2021-05-31 07:36:40|83686.1|83661.1|83692|83667|83692.1|83667.1|83685.6|83660.6|55
1622446610000|2021-05-31 07:36:50|83691.2|83666.2|83689.5|83664.5|83691.9|83666.9|83681.4|83656.4|39
1622446620000|2021-05-31 07:37:00|83690.1|83665.1|83690.9|83665.9|83692.5|83667.5|83687.8|83662.8|38
1622446630000|2021-05-31 07:37:10|83691.2|83666.2|83687.8|83662.8|83695.4|83666.6|83679.1|83645.3|57
1622446640000|2021-05-31 07:37:20|83686.9|83661.9|83686.2|83661.2|83696.8|83666.8|83684.9|83646.8|58
1622446650000|2021-05-31 07:37:30|83686.9|83661.9|83680.4|83655.4|83689.5|83661.9|83676.2|83637.9|54
1622446660000|2021-05-31 07:37:40|83680.1|83655.1|83681.6|83656.6|83681.7|83656.7|83676.8|83651.8|33
1622446670000|2021-05-31 07:37:50|83681.1|83656.1|83679.8|83654.8|83686.6|83656.4|83672|83635.7|57
1622446680000|2021-05-31 07:38:00|83679.5|83654.5|83675.6|83650.6|83680.4|83655.4|83672.1|83647.1|47
1622446690000|2021-05-31 07:38:10|83675.4|83650.4|83669.6|83644.6|83675.4|83650.4|83665.1|83640.1|47
1622446700000|2021-05-31 07:38:20|83670.5|83645.5|83656.2|83631.2|83672.1|83647.1|83655.4|83630.4|47
1622446710000|2021-05-31 07:38:30|83657.1|83632.1|83653.7|83603.7|83658.6|83633.6|83652.6|83602.6|50
1622446720000|2021-05-31 07:38:40|83653.8|83603.8|83642.8|83617.8|83656.8|83622.1|83638.4|83601.1|51
1622446730000|2021-05-31 07:38:50|83644.8|83619.8|83639.4|83614.4|83645.1|83620.1|83636.1|83611.1|63
1622446740000|2021-05-31 07:39:00|83639|83614|83642.4|83617.4|83643|83618|83632.6|83607.6|53
1622446750000|2021-05-31 07:39:10|83642.6|83617.6|83645.3|83620.3|83650.1|83625.1|83638.1|83613.1|62
1622446760000|2021-05-31 07:39:20|83643.6|83618.6|83637|83612|83645.1|83620.1|83635.6|83610.6|55
1622446770000|2021-05-31 07:39:30|83637.8|83612.8|83633.4|83608.4|83638.1|83613.1|83630.6|83605.6|39
1622446780000|2021-05-31 07:39:40|83633.5|83608.5|83630.5|83605.5|83636.4|83611.4|83626|83601|50
1622446790000|2021-05-31 07:39:50|83630.8|83605.8|83634|83609|83634.9|83609.9|83630.8|83605.8|41
1622446800000|2021-05-31 07:40:00|83632.7|83607.7|83648|83623|83648.5|83623.5|83632.6|83607.6|52
1622446810000|2021-05-31 07:40:10|83647.6|83622.6|83650.7|83625.7|83651.7|83626.7|83645.8|83620.8|46
1622446820000|2021-05-31 07:40:20|83650.8|83625.8|83651.7|83626.7|83653.7|83628.7|83645.8|83620.8|47
1622446830000|2021-05-31 07:40:30|83651.6|83626.6|83650.9|83625.9|83653.6|83628.6|83648.9|83623.9|40
1622446840000|2021-05-31 07:40:40|83650.3|83625.3|83653|83628|83660.1|83635.1|83650.3|83625.3|57
1622446850000|2021-05-31 07:40:50|83652.9|83627.9|83651.2|83626.2|83654.3|83629.3|83649.8|83624.8|46
1622446860000|2021-05-31 07:41:00|83651.3|83626.3|83651.8|83626.8|83652.2|83627.2|83650.9|83625.9|25
1622446870000|2021-05-31 07:41:10|83651.4|83626.4|83650.7|83625.7|83651.8|83626.8|83647.9|83622.9|31
1622446880000|2021-05-31 07:41:20|83650.4|83625.4|83651.1|83626.1|83651.6|83626.6|83647.6|83622.6|36
1622446890000|2021-05-31 07:41:30|83650.8|83625.8|83647.6|83622.6|83653.3|83628.3|83646.8|83621.8|40
1622446900000|2021-05-31 07:41:40|83648.3|83623.3|83651.2|83626.2|83651.6|83626.6|83646.7|83621.7|43
1622446910000|2021-05-31 07:41:50|83651.1|83626.1|83650|83625|83651.4|83626.4|83645.8|83620.8|40
1622446920000|2021-05-31 07:42:00|83650.5|83625.5|83654.8|83629.8|83654.8|83629.8|83649.4|83624.4|45
1622446930000|2021-05-31 07:42:10|83654.9|83629.9|83658.2|83633.2|83658.8|83633.8|83654|83629|41
1622446940000|2021-05-31 07:42:20|83658.5|83633.5|83651.5|83626.5|83658.5|83633.5|83650.3|83625.3|38
1622446950000|2021-05-31 07:42:30|83651.9|83626.9|83651.9|83626.9|83653.2|83628.2|83649.8|83624.8|38
1622446960000|2021-05-31 07:42:40|83651|83626|83655.6|83630.6|83657.1|83632.1|83650.5|83625.5|41
1622446970000|2021-05-31 07:42:50|83658.5|83633.5|83660.2|83635.2|83661.4|83636.4|83658.5|83633.5|31
1622446980000|2021-05-31 07:43:00|83660.1|83635.1|83658.5|83633.5|83660.1|83635.1|83652.5|83627.5|51
1622446990000|2021-05-31 07:43:10|83657.7|83632.7|83661.9|83636.9|83662.1|83637.1|83657.1|83632.1|35
1622447000000|2021-05-31 07:43:20|83661.4|83636.4|83656.3|83631.3|83661.9|83636.9|83655.9|83630.9|35
1622447010000|2021-05-31 07:43:30|83656.4|83631.4|83657.3|83632.3|83658.1|83633.1|83656.3|83631.3|17
1622447020000|2021-05-31 07:43:40|83657.8|83632.8|83657.1|83632.1|83658.9|83633.9|83656.1|83631.1|19
1622447030000|2021-05-31 07:43:50|83657.2|83632.2|83652.9|83627.9|83660.9|83632.2|83647.2|83609.7|43
1622447040000|2021-05-31 07:44:00|83652.2|83627.2|83654.4|83629.4|83657.6|83632.6|83651.7|83626.7|56
1622447050000|2021-05-31 07:44:10|83653.6|83628.6|83655.9|83630.9|83656.6|83631.6|83652.3|83627.3|39
1622447060000|2021-05-31 07:44:20|83655.7|83630.7|83666.2|83641.2|83666.2|83641.2|83654.3|83629.3|29
1622447070000|2021-05-31 07:44:30|83666.3|83641.3|83662|83637|83666.3|83641.3|83661.4|83636.4|40
1622447080000|2021-05-31 07:44:40|83662.2|83637.2|83662.9|83637.9|83665.3|83640.3|83661.7|83636.7|30
1622447090000|2021-05-31 07:44:50|83663.1|83638.1|83668.1|83643.1|83669.7|83644.7|83662.9|83637.9|49
1622447100000|2021-05-31 07:45:00|83667.3|83642.3|83667.6|83642.6|83668.7|83643.7|83667.3|83642.3|36
1622447110000|2021-05-31 07:45:10|83667.7|83642.7|83667.7|83642.7|83667.9|83642.9|83666.1|83641.1|30
1622447120000|2021-05-31 07:45:20|83667.5|83642.5|83666.6|83641.6|83667.7|83642.7|83666.1|83641.1|21
1622447130000|2021-05-31 07:45:30|83666.3|83641.3|83666.2|83641.2|83667.6|83642.6|83662.7|83637.7|39
1622447140000|2021-05-31 07:45:40|83665.1|83640.1|83662.6|83637.6|83668.1|83643.1|83661.3|83636.3|43
1622447150000|2021-05-31 07:45:50|83662.2|83637.2|83662.5|83637.5|83665.1|83640.1|83659|83634|39
1622447160000|2021-05-31 07:46:00|83661.7|83636.7|83660.6|83635.6|83663.9|83638.9|83659.5|83634.5|23
1622447170000|2021-05-31 07:46:10|83660.1|83635.1|83660.1|83635.1|83661.8|83636.8|83654.9|83629.9|36
1622447180000|2021-05-31 07:46:20|83659.5|83634.5|83664.8|83639.8|83666.1|83641.1|83658.6|83633.6|34
1622447190000|2021-05-31 07:46:30|83663.9|83638.9|83664.7|83639.7|83670.9|83645.9|83662.9|83637.9|44
1622447200000|2021-05-31 07:46:40|83669|83644|83671.1|83646.1|83675.6|83650.6|83664.9|83639.9|35
1622447210000|2021-05-31 07:46:50|83672.4|83647.4|83673.7|83648.7|83674|83649|83669.4|83644.4|26
1622447220000|2021-05-31 07:47:00|83673.1|83648.1|83673.2|83648.2|83674.2|83649.2|83673.1|83648.1|13
1622447230000|2021-05-31 07:47:10|83673.8|83648.8|83671.5|83646.5|83676.4|83651.4|83669|83644|37
1622447240000|2021-05-31 07:47:20|83668|83643|83674.7|83649.7|83675.1|83650.1|83668|83643|31
1622447250000|2021-05-31 07:47:30|83674.6|83649.6|83674.7|83649.7|83678.8|83653.8|83673.1|83648.1|18
1622447260000|2021-05-31 07:47:40|83676.2|83651.2|83677.5|83652.5|83682.1|83657.1|83674.7|83649.7|44
1622447270000|2021-05-31 07:47:50|83678.1|83653.1|83677.8|83652.8|83679.1|83654.1|83675.9|83650.9|45
1622447280000|2021-05-31 07:48:00|83677.7|83652.7|83678.5|83653.5|83680.3|83655.3|83676.5|83651.5|39
1622447290000|2021-05-31 07:48:10|83677.8|83652.8|83683.5|83658.5|83683.7|83658.7|83677.8|83652.8|45
1622447300000|2021-05-31 07:48:20|83683.4|83658.4|83709.6|83684.6|83714.8|83684.6|83680.8|83655.8|57
1622447310000|2021-05-31 07:48:30|83709.7|83684.7|83704.9|83679.9|83710|83685|83704.6|83679.6|46
1622447320000|2021-05-31 07:48:40|83704.7|83679.7|83705.8|83680.8|83705.8|83680.8|83701.1|83676.1|38
1622447330000|2021-05-31 07:48:50|83705.2|83680.2|83702.5|83677.5|83705.2|83680.2|83702|83677|26
1622447340000|2021-05-31 07:49:00|83702.6|83677.6|83691.3|83666.3|83703.8|83678.8|83691.3|83666.3|37
1622447350000|2021-05-31 07:49:10|83693.5|83668.5|83693.4|83668.4|83693.6|83668.6|83690.5|83665.5|23
1622447360000|2021-05-31 07:49:20|83693.3|83668.3|83696.5|83671.5|83696.5|83671.5|83693.1|83668.1|23
1622447370000|2021-05-31 07:49:30|83696.8|83671.8|83707.3|83682.3|83708.3|83683.3|83693.8|83668.8|34
1622447380000|2021-05-31 07:49:40|83707.4|83682.4|83707.2|83682.2|83708.6|83683.6|83704.8|83679.8|42
1622447390000|2021-05-31 07:49:50|83707|83682|83703.9|83678.9|83707|83682|83703.2|83678.2|36
1622447400000|2021-05-31 07:50:00|83704.2|83679.2|83705.2|83680.2|83705.5|83680.5|83703|83678|30
1622447410000|2021-05-31 07:50:10|83704.6|83679.6|83704.9|83679.9|83705.5|83680.5|83702.4|83677.4|29
1622447420000|2021-05-31 07:50:20|83704.8|83679.8|83706.9|83681.9|83710.1|83685.1|83704.1|83679.1|56
1622447430000|2021-05-31 07:50:30|83707.2|83682.2|83703.2|83678.2|83707.5|83682.5|83700.7|83675.7|40
1622447440000|2021-05-31 07:50:40|83703.3|83678.3|83692.4|83667.4|83704.4|83679.4|83690.8|83665.8|34
1622447450000|2021-05-31 07:50:50|83690.9|83665.9|83700.8|83675.8|83704.3|83679.3|83690.9|83665.9|49
1622447460000|2021-05-31 07:51:00|83701|83676|83699.4|83674.4|83701|83676|83698.2|83673.2|46
1622447470000|2021-05-31 07:51:10|83698.9|83673.9|83702.1|83677.1|83702.1|83677.1|83698.6|83673.6|29
1622447480000|2021-05-31 07:51:20|83701.6|83676.6|83694.6|83669.6|83705.4|83680.4|83693.6|83668.6|53
1622447490000|2021-05-31 07:51:30|83696.2|83671.2|83691.6|83666.6|83696.4|83671.4|83691.3|83666.3|30
1622447500000|2021-05-31 07:51:40|83691.7|83666.7|83690.6|83665.6|83696.8|83671.8|83690.6|83665.6|25
1622447510000|2021-05-31 07:51:50|83691.6|83666.6|83694.4|83669.4|83695.5|83670.5|83689.3|83664.3|38
1622447520000|2021-05-31 07:52:00|83694.3|83669.3|83692.7|83667.7|83694.3|83669.3|83688.3|83663.3|35
1622447530000|2021-05-31 07:52:10|83692.2|83667.2|83684.3|83659.3|83692.2|83667.2|83681.8|83656.8|47
1622447540000|2021-05-31 07:52:20|83685.5|83660.5|83687.1|83662.1|83691.7|83666.7|83681.5|83656.5|44
1622447550000|2021-05-31 07:52:30|83687.3|83662.3|83688.2|83663.2|83690.6|83665.6|83682.8|83657.8|37
1622447560000|2021-05-31 07:52:40|83687.7|83662.7|83688.9|83663.9|83691.7|83666.7|83686.5|83661.5|29
1622447570000|2021-05-31 07:52:50|83690.8|83665.8|83695.1|83670.1|83696.3|83671.3|83688.9|83663.9|35
1622447580000|2021-05-31 07:53:00|83695.6|83670.6|83695|83670|83695.6|83670.6|83691.3|83666.3|30
1622447590000|2021-05-31 07:53:10|83694.6|83669.6|83696.2|83671.2|83696.2|83671.2|83689.1|83664.1|36
1622447600000|2021-05-31 07:53:20|83695.7|83670.7|83694.3|83669.3|83696.2|83671.2|83693.8|83668.8|22
1622447610000|2021-05-31 07:53:30|83696.3|83671.3|83699|83674|83701.4|83676.4|83696|83671|33
1622447620000|2021-05-31 07:53:40|83699.5|83674.5|83704.2|83679.2|83704.5|83679.5|83699.4|83674.4|28
1622447630000|2021-05-31 07:53:50|83704.4|83679.4|83704.3|83679.3|83706.4|83681.4|83703.9|83678.9|24
1622447640000|2021-05-31 07:54:00|83704.8|83679.8|83704.9|83679.9|83706.7|83681.7|83702|83677|43
1622447650000|2021-05-31 07:54:10|83705|83680|83703.8|83678.8|83705.4|83680.4|83702.4|83677.4|27
1622447660000|2021-05-31 07:54:20|83702.6|83677.6|83699.5|83674.5|83707.8|83682.8|83699.4|83674.4|46
1622447670000|2021-05-31 07:54:30|83700.2|83675.2|83697.6|83672.6|83702.3|83677.3|83696.1|83671.1|49
1622447680000|2021-05-31 07:54:40|83696.5|83671.5|83700.6|83675.6|83702.6|83677.6|83696|83671|46
1622447690000|2021-05-31 07:54:50|83699.5|83674.5|83706.4|83681.4|83707.2|83682.2|83699|83674|43
1622447700000|2021-05-31 07:55:00|83705.6|83680.6|83704.1|83679.1|83709.6|83684.6|83702.3|83677.3|54
1622447710000|2021-05-31 07:55:10|83703.8|83678.8|83698.6|83673.6|83707.3|83682.3|83698.6|83673.6|53
1622447720000|2021-05-31 07:55:20|83697.7|83672.7|83696.2|83671.2|83702.1|83677.1|83694.6|83669.6|61
1622447730000|2021-05-31 07:55:30|83697.4|83672.4|83710.1|83685.1|83710.9|83685.9|83697.2|83672.2|40
1622447740000|2021-05-31 07:55:40|83708.7|83683.7|83704.1|83679.1|83710.5|83685.5|83699.6|83674.6|22
1622447750000|2021-05-31 07:55:50|83703|83678|83703.6|83678.6|83704|83679|83701.2|83676.2|45
1622447760000|2021-05-31 07:56:00|83703.4|83678.4|83705.7|83680.7|83706.4|83681.4|83701.3|83676.3|36
1622447770000|2021-05-31 07:56:10|83705.5|83680.5|83696|83671|83706.2|83681.2|83693.9|83668.9|33
1622447780000|2021-05-31 07:56:20|83700.8|83675.8|83712.3|83687.3|83713.4|83688.4|83697.4|83672.4|41
1622447790000|2021-05-31 07:56:30|83711.1|83686.1|83709|83684|83713.6|83688.6|83705.5|83680.5|50
1622447800000|2021-05-31 07:56:40|83709.1|83684.1|83707.8|83682.8|83710|83685|83706.3|83681.3|55
1622447810000|2021-05-31 07:56:50|83708.1|83683.1|83708.8|83683.8|83709.5|83684.5|83707.2|83682.2|35
1622447820000|2021-05-31 07:57:00|83708.2|83683.2|83709.9|83684.9|83712.3|83687.3|83707.5|83682.5|26
1622447830000|2021-05-31 07:57:10|83712|83687|83714.1|83689.1|83714.1|83689.1|83709.8|83684.8|32
1622447840000|2021-05-31 07:57:20|83714.4|83689.4|83715.8|83690.8|83718.7|83693.7|83711.9|83686.9|49
1622447850000|2021-05-31 07:57:30|83716.3|83691.3|83722.2|83697.2|83725.6|83700.6|83716.3|83691.3|41
1622447860000|2021-05-31 07:57:40|83722.5|83697.5|83720.4|83695.4|83722.5|83697.5|83717.2|83692.2|45
1622447870000|2021-05-31 07:57:50|83719.2|83694.2|83712.6|83687.6|83720.5|83695.5|83712.5|83687.5|55
1622447880000|2021-05-31 07:58:00|83712.8|83687.8|83703.6|83678.6|83712.8|83687.8|83702.9|83677.9|55
1622447890000|2021-05-31 07:58:10|83702.4|83677.4|83700.8|83675.8|83703.9|83678.9|83700.2|83675.2|35
1622447900000|2021-05-31 07:58:20|83701.2|83676.2|83710.7|83685.7|83710.7|83685.7|83700.9|83675.9|37
1622447910000|2021-05-31 07:58:30|83711.5|83686.5|83714.3|83689.3|83715.1|83690.1|83711.5|83686.5|43
1622447920000|2021-05-31 07:58:40|83713.9|83688.9|83700.7|83675.7|83715.9|83690.9|83700.6|83675.6|52
1622447930000|2021-05-31 07:58:50|83700.6|83675.6|83710.4|83685.4|83710.7|83685.7|83700.2|83675.2|34
1622447940000|2021-05-31 07:59:00|83708.5|83683.5|83715.2|83690.2|83715.2|83690.2|83708.3|83683.3|49
1622447950000|2021-05-31 07:59:10|83716.1|83691.1|83718.9|83693.9|83719.8|83694.8|83713.8|83688.8|58
1622447960000|2021-05-31 07:59:20|83718.6|83693.6|83717.4|83692.4|83718.8|83693.8|83717.2|83692.2|36
1622447970000|2021-05-31 07:59:30|83717.6|83692.6|83720.5|83695.5|83721.1|83696.1|83717.2|83692.2|43
1622447980000|2021-05-31 07:59:40|83720.9|83695.9|83725|83700|83729.2|83704.2|83716.2|83691.2|60
1622447990000|2021-05-31 07:59:50|83724.7|83699.7|83740.6|83715.6|83741.2|83716.2|83724.7|83699.7|53
1622448000000|2021-05-31 08:00:00|83741.4|83716.4|83759.8|83734.8|83777|83735.3|83741.1|83716.1|58
1622448010000|2021-05-31 08:00:10|83759.6|83734.6|83758|83733|83771.9|83737.8|83754.6|83720.6|54
1622448020000|2021-05-31 08:00:20|83758.1|83733.1|83757|83732|83760.3|83735.3|83755.2|83730.2|36
1622448030000|2021-05-31 08:00:30|83755.7|83730.7|83751.8|83726.8|83761.4|83736.4|83747.3|83722.3|47
1622448040000|2021-05-31 08:00:40|83751.4|83726.4|83739.7|83714.7|83752.2|83727.2|83737.7|83712.7|43
1622448050000|2021-05-31 08:00:50|83739.5|83714.5|83740.3|83715.3|83740.5|83715.5|83738.8|83713.8|29
1622448060000|2021-05-31 08:01:00|83740.2|83715.2|83744.1|83719.1|83748|83723|83740.2|83715.2|48
1622448070000|2021-05-31 08:01:10|83744.4|83719.4|83741.3|83716.3|83744.4|83719.4|83738|83713|26
1622448080000|2021-05-31 08:01:20|83741.2|83716.2|83744.8|83719.8|83745.1|83720.1|83740.3|83715.3|33
1622448090000|2021-05-31 08:01:30|83744.4|83719.4|83744|83719|83744.5|83719.5|83741.5|83716.5|39
1622448100000|2021-05-31 08:01:40|83744.2|83719.2|83743.2|83718.2|83744.6|83719.6|83743.1|83718.1|33
1622448110000|2021-05-31 08:01:50|83743|83718|83744.3|83719.3|83745.2|83720.2|83742.9|83717.9|27
1622448120000|2021-05-31 08:02:00|83744.4|83719.4|83758.9|83733.9|83760.2|83735.2|83743.4|83718.4|38
1622448130000|2021-05-31 08:02:10|83759.6|83734.6|83760.8|83735.8|83762.4|83737.4|83758.8|83733.8|36
1622448140000|2021-05-31 08:02:20|83760.7|83735.7|83750.3|83725.3|83760.9|83735.9|83749.3|83724.3|50
1622448150000|2021-05-31 08:02:30|83749.2|83724.2|83742|83717|83749.2|83724.2|83740.2|83715.2|42
1622448160000|2021-05-31 08:02:40|83742.1|83717.1|83734.5|83709.5|83744.1|83719.1|83733.8|83708.8|53
1622448170000|2021-05-31 08:02:50|83734.3|83709.3|83735.9|83710.9|83735.9|83710.9|83734.3|83709.3|29
1622448180000|2021-05-31 08:03:00|83735.8|83710.8|83740.9|83715.9|83741.5|83716.5|83735.8|83710.8|36
1622448190000|2021-05-31 08:03:10|83740.6|83715.6|83737.4|83712.4|83742|83717|83735.1|83710.1|41
1622448200000|2021-05-31 08:03:20|83737.8|83712.8|83736.5|83711.5|83739.3|83714.3|83735.5|83710.5|37
1622448210000|2021-05-31 08:03:30|83736.8|83711.8|83735.7|83710.7|83736.8|83711.8|83735.2|83710.2|21
1622448220000|2021-05-31 08:03:40|83735.8|83710.8|83743.4|83718.4|83743.5|83718.5|83732.2|83707.2|45
1622448230000|2021-05-31 08:03:50|83743.2|83718.2|83745.8|83720.8|83748.6|83723.6|83741.2|83716.2|55
1622448240000|2021-05-31 08:04:00|83746.7|83721.7|83747|83722|83754.9|83729.9|83743.7|83718.7|53
1622448250000|2021-05-31 08:04:10|83748.2|83723.2|83740.2|83715.2|83748.8|83723.8|83737.4|83712.4|56
1622448260000|2021-05-31 08:04:20|83740.5|83715.5|83751.2|83726.2|83752.8|83727.8|83740.5|83715.5|48
1622448270000|2021-05-31 08:04:30|83751|83726|83747.3|83722.3|83753.5|83728.5|83745.4|83720.4|44
1622448280000|2021-05-31 08:04:40|83748.2|83723.2|83749.8|83724.8|83753|83728|83747.3|83722.3|35
1622448290000|2021-05-31 08:04:50|83748.8|83723.8|83752.9|83727.9|83756.8|83731.8|83747.6|83722.6|44
1622448300000|2021-05-31 08:05:00|83750.7|83725.7|83750.7|83725.7|83754.2|83729.2|83749.8|83724.8|39
1622448310000|2021-05-31 08:05:10|83750.9|83725.9|83750.6|83725.6|83751.6|83726.6|83748.5|83723.5|38
1622448320000|2021-05-31 08:05:20|83751.1|83726.1|83747|83722|83758|83733|83747|83722|59
1622448330000|2021-05-31 08:05:30|83747.3|83722.3|83745|83720|83748.5|83723.5|83744|83719|38
1622448340000|2021-05-31 08:05:40|83745.6|83720.6|83746.5|83721.5|83752.7|83727.7|83742.7|83717.7|57
1622448350000|2021-05-31 08:05:50|83746.7|83721.7|83749|83724|83749.9|83724.9|83743.8|83718.8|48
1622448360000|2021-05-31 08:06:00|83748.1|83723.1|83748.1|83723.1|83750.1|83725.1|83746.2|83721.2|24
1622448370000|2021-05-31 08:06:10|83748.7|83723.7|83759.9|83734.9|83767.5|83742.5|83748.7|83723.7|31
1622448380000|2021-05-31 08:06:20|83760.3|83735.3|83763.8|83738.8|83766.5|83741.5|83758.3|83733.3|34
1622448390000|2021-05-31 08:06:30|83764|83739|83769|83744|83774.3|83749.3|83764|83739|40
1622448400000|2021-05-31 08:06:40|83769.4|83744.4|83770.3|83745.3|83772.9|83747.9|83769.2|83744.2|27
1622448410000|2021-05-31 08:06:50|83770.2|83745.2|83776.2|83751.2|83781.4|83756.4|83767.3|83742.3|44
1622448420000|2021-05-31 08:07:00|83777|83752|83777.3|83752.3|83777.7|83752.7|83775.8|83750.8|33
1622448430000|2021-05-31 08:07:10|83776.8|83751.8|83777|83752|83778.9|83753.9|83776.5|83751.5|24
1622448440000|2021-05-31 08:07:20|83776.9|83751.9|83784.1|83759.1|83787.6|83762.6|83776.4|83751.4|44
1622448450000|2021-05-31 08:07:30|83784.3|83759.3|83783|83758|83785.7|83760.7|83782.5|83757.5|31
1622448460000|2021-05-31 08:07:40|83782.9|83757.9|83782.8|83757.8|83787.2|83762.2|83778.5|83753.5|45
1622448470000|2021-05-31 08:07:50|83783.3|83758.3|83781.6|83756.6|83783.3|83758.3|83781.5|83756.5|37
1622448480000|2021-05-31 08:08:00|83781.3|83756.3|83777|83752|83783.8|83758.8|83776.8|83751.8|28
1622448490000|2021-05-31 08:08:10|83777.1|83752.1|83771|83746|83777.6|83752.6|83767.3|83742.3|34
1622448500000|2021-05-31 08:08:20|83767.8|83742.8|83763.5|83738.5|83769.1|83744.1|83763.2|83738.2|34
1622448510000|2021-05-31 08:08:30|83763.6|83738.6|83761.2|83736.2|83763.6|83738.6|83760.5|83735.5|33
1622448520000|2021-05-31 08:08:40|83761|83736|83765.6|83740.6|83766.3|83741.3|83760.5|83735.5|38
1622448530000|2021-05-31 08:08:50|83765.5|83740.5|83765.7|83740.7|83767.1|83742.1|83762.9|83737.9|37
1622448540000|2021-05-31 08:09:00|83765.6|83740.6|83764.3|83739.3|83766.7|83741.7|83762.8|83737.8|52
1622448550000|2021-05-31 08:09:10|83763.9|83738.9|83764|83739|83767.4|83742.4|83762.8|83737.8|32
1622448560000|2021-05-31 08:09:20|83764.2|83739.2|83761.3|83736.3|83764.3|83739.3|83760.6|83735.6|39
1622448570000|2021-05-31 08:09:30|83761.2|83736.2|83759.7|83734.7|83761.8|83736.8|83756.7|83731.7|35
1622448580000|2021-05-31 08:09:40|83758.5|83733.5|83758.4|83733.4|83760.4|83735.4|83757.8|83732.8|16
1622448590000|2021-05-31 08:09:50|83758.6|83733.6|83762.4|83737.4|83763.3|83738.3|83758.1|83733.1|20
1622448600000|2021-05-31 08:10:00|83762.7|83737.7|83759.9|83734.9|83763.6|83738.6|83754.4|83729.4|38
1622448610000|2021-05-31 08:10:10|83760.1|83735.1|83760.9|83735.9|83760.9|83735.9|83758.9|83733.9|21
1622448620000|2021-05-31 08:10:20|83760.8|83735.8|83757.7|83732.7|83761.1|83736.1|83757.6|83732.6|28
1622448630000|2021-05-31 08:10:30|83757.6|83732.6|83759.2|83734.2|83759.2|83734.2|83757.6|83732.6|21
1622448640000|2021-05-31 08:10:40|83759.3|83734.3|83758.1|83733.1|83759.3|83734.3|83757.9|83732.9|25
1622448650000|2021-05-31 08:10:50|83758.4|83733.4|83758.3|83733.3|83759.2|83734.2|83757.5|83732.5|24
1622448660000|2021-05-31 08:11:00|83758.2|83733.2|83753.8|83728.8|83758.2|83733.2|83751.6|83726.6|43
1622448670000|2021-05-31 08:11:10|83753.4|83728.4|83774|83749|83775.5|83750.5|83753.4|83728.4|30
1622448680000|2021-05-31 08:11:20|83774.5|83749.5|83778.9|83753.9|83781.3|83756.3|83773.7|83748.7|45
1622448690000|2021-05-31 08:11:30|83778.7|83753.7|83787.9|83762.9|83790.3|83765.3|83775.8|83750.8|29
1622448700000|2021-05-31 08:11:40|83787.8|83762.8|83787.4|83762.4|83788.7|83763.7|83787.3|83762.3|22
1622448710000|2021-05-31 08:11:50|83787.3|83762.3|83791.3|83766.3|83791.5|83766.5|83786.9|83761.9|28
1622448720000|2021-05-31 08:12:00|83791.4|83766.4|83791.6|83766.6|83792.4|83767.4|83789.6|83764.6|22
1622448730000|2021-05-31 08:12:10|83791.3|83766.3|83788.8|83763.8|83792.5|83767.5|83787.7|83762.7|32
1622448740000|2021-05-31 08:12:20|83788.6|83763.6|83784.2|83759.2|83789.8|83764.8|83782.3|83757.3|44
1622448750000|2021-05-31 08:12:30|83784.1|83759.1|83788.5|83763.5|83790.7|83765.7|83783.9|83758.9|33
1622448760000|2021-05-31 08:12:40|83788.2|83763.2|83789|83764|83789.3|83764.3|83788.1|83763.1|19
1622448770000|2021-05-31 08:12:50|83789.1|83764.1|83767.2|83742.2|83794|83769|83767.2|83742.2|44
1622448780000|2021-05-31 08:13:00|83767.7|83742.7|83757.8|83732.8|83771.3|83746.3|83751.8|83726.8|61
1622448790000|2021-05-31 08:13:10|83757.4|83732.4|83752|83727|83760.7|83735.7|83751.4|83726.4|64
1622448800000|2021-05-31 08:13:20|83752.2|83727.2|83759.9|83734.9|83761.2|83736.2|83751.7|83726.7|50
1622448810000|2021-05-31 08:13:30|83760.4|83735.4|83754.1|83729.1|83760.4|83735.4|83754.1|83729.1|34
1622448820000|2021-05-31 08:13:40|83754|83729|83768|83743|83771.3|83746.3|83753.3|83728.3|57
1622448830000|2021-05-31 08:13:50|83768.3|83743.3|83765.2|83740.2|83768.3|83743.3|83765|83740|33
1622448840000|2021-05-31 08:14:00|83765.1|83740.1|83762.6|83737.6|83765.4|83740.4|83762.5|83737.5|31
1622448850000|2021-05-31 08:14:10|83762.3|83737.3|83758.5|83733.5|83763.8|83738.8|83758.5|83733.5|22
1622448860000|2021-05-31 08:14:20|83757.4|83732.4|83758.2|83733.2|83760.1|83735.1|83756.6|83731.6|41
1622448870000|2021-05-31 08:14:30|83757.1|83732.1|83756.7|83731.7|83757.8|83732.8|83755.5|83730.5|38
1622448880000|2021-05-31 08:14:40|83756.9|83731.9|83759.2|83734.2|83760.9|83735.9|83756.9|83731.9|32
1622448890000|2021-05-31 08:14:50|83759.3|83734.3|83755.7|83730.7|83760.8|83735.8|83755.3|83730.3|38
1622448900000|2021-05-31 08:15:00|83755.8|83730.8|83756.7|83731.7|83760.9|83735.9|83755.8|83730.8|34
1622448910000|2021-05-31 08:15:10|83756.5|83731.5|83747.2|83722.2|83756.7|83731.7|83746.8|83721.8|28
1622448920000|2021-05-31 08:15:20|83746.6|83721.6|83749.3|83724.3|83749.4|83724.4|83744.5|83719.5|41
1622448930000|2021-05-31 08:15:30|83749.1|83724.1|83749.4|83724.4|83751.1|83726.1|83748.9|83723.9|41
1622448940000|2021-05-31 08:15:40|83749.3|83724.3|83752.7|83727.7|83752.9|83727.9|83748.3|83723.3|34
1622448950000|2021-05-31 08:15:50|83753.2|83728.2|83753.5|83728.5|83754.7|83729.7|83752.3|83727.3|39
1622448960000|2021-05-31 08:16:00|83753.4|83728.4|83752.7|83727.7|83754.4|83729.4|83752.2|83727.2|40
1622448970000|2021-05-31 08:16:10|83752.8|83727.8|83744.7|83719.7|83752.8|83727.8|83744.7|83719.7|43
1622448980000|2021-05-31 08:16:20|83744.6|83719.6|83744.1|83719.1|83747|83722|83743.3|83718.3|54
1622448990000|2021-05-31 08:16:30|83745.1|83720.1|83739.5|83714.5|83746.5|83721.5|83738.7|83713.7|54
1622449000000|2021-05-31 08:16:40|83738.7|83713.7|83736.2|83711.2|83740.4|83715.4|83736|83711|44
1622449010000|2021-05-31 08:16:50|83736.1|83711.1|83733.1|83708.1|83736.4|83711.4|83731.4|83706.4|31
1622449020000|2021-05-31 08:17:00|83731.2|83706.2|83733.7|83708.7|83735|83710|83730|83705|38
1622449030000|2021-05-31 08:17:10|83733.3|83708.3|83733.2|83708.2|83734|83709|83732|83707|36
1622449040000|2021-05-31 08:17:20|83733|83708|83742.9|83717.9|83742.9|83717.9|83732.1|83707.1|38
1622449050000|2021-05-31 08:17:30|83742.8|83717.8|83740.3|83715.3|83742.8|83717.8|83740.1|83715.1|22
1622449060000|2021-05-31 08:17:40|83740.4|83715.4|83741.2|83716.2|83743.4|83718.4|83740.4|83715.4|27
1622449070000|2021-05-31 08:17:50|83741.3|83716.3|83742.1|83717.1|83742.3|83717.3|83740.7|83715.7|40
1622449080000|2021-05-31 08:18:00|83742.2|83717.2|83743.6|83718.6|83745.5|83720.5|83742.2|83717.2|36
1622449090000|2021-05-31 08:18:10|83743.7|83718.7|83746.9|83721.9|83747.2|83722.2|83741.1|83716.1|43
1622449100000|2021-05-31 08:18:20|83747.2|83722.2|83748.4|83723.4|83749.6|83724.6|83747.2|83722.2|42
1622449110000|2021-05-31 08:18:30|83748.3|83723.3|83748.1|83723.1|83748.8|83723.8|83744.6|83719.6|51
1622449120000|2021-05-31 08:18:40|83748.8|83723.8|83746.4|83721.4|83749.2|83724.2|83744.2|83719.2|49
1622449130000|2021-05-31 08:18:50|83746|83721|83750.1|83725.1|83750.5|83725.5|83744.4|83719.4|49
1622449140000|2021-05-31 08:19:00|83750.4|83725.4|83745.4|83720.4|83750.4|83725.4|83744.5|83719.5|58
1622449150000|2021-05-31 08:19:10|83745.2|83720.2|83747.1|83722.1|83748.4|83723.4|83745|83720|47
1622449160000|2021-05-31 08:19:20|83746.9|83721.9|83743.9|83718.9|83747.5|83722.5|83743.5|83718.5|37
1622449170000|2021-05-31 08:19:30|83744.2|83719.2|83744.5|83719.5|83747.2|83722.2|83743.8|83718.8|27
1622449180000|2021-05-31 08:19:40|83744.9|83719.9|83747.9|83722.9|83748.2|83723.2|83744.3|83719.3|31
1622449190000|2021-05-31 08:19:50|83748.5|83723.5|83754.5|83729.5|83755.4|83730.4|83747.8|83722.8|44
1622449200000|2021-05-31 08:20:00|83754|83729|83749.2|83724.2|83756.1|83731.1|83748.5|83723.5|36
1622449210000|2021-05-31 08:20:10|83749.4|83724.4|83741.8|83716.8|83750|83725|83741.6|83716.6|47
1622449220000|2021-05-31 08:20:20|83742.1|83717.1|83730.4|83705.4|83743.9|83718.9|83729.3|83704.3|44
1622449230000|2021-05-31 08:20:30|83730.6|83705.6|83730.2|83705.2|83731.4|83706.4|83729.7|83704.7|28
1622449240000|2021-05-31 08:20:40|83730.5|83705.5|83734.2|83709.2|83735.7|83710.7|83730.5|83705.5|38
1622449250000|2021-05-31 08:20:50|83734.1|83709.1|83735.1|83710.1|83735.4|83710.4|83733.4|83708.4|41
1622449260000|2021-05-31 08:21:00|83734.9|83709.9|83730.1|83705.1|83735.2|83710.2|83728.4|83703.4|31
1622449270000|2021-05-31 08:21:10|83729.4|83704.4|83726.2|83701.2|83729.4|83704.4|83726|83701|20
1622449280000|2021-05-31 08:21:20|83726|83701|83723.6|83698.6|83726.9|83701.9|83723.1|83698.1|29
1622449290000|2021-05-31 08:21:30|83722.8|83697.8|83716.1|83691.1|83722.9|83697.9|83714.4|83689.4|48
1622449300000|2021-05-31 08:21:40|83715.6|83690.6|83713|83688|83716.4|83691.4|83712.5|83687.5|35
1622449310000|2021-05-31 08:21:50|83712.8|83687.8|83714.5|83689.5|83715.1|83690.1|83712.8|83687.8|20
1622449320000|2021-05-31 08:22:00|83714.2|83689.2|83714.1|83689.1|83715|83690|83713.7|83688.7|16
1622449330000|2021-05-31 08:22:10|83713.9|83688.9|83714.1|83689.1|83714.5|83689.5|83712.8|83687.8|10
1622449340000|2021-05-31 08:22:20|83714.3|83689.3|83714.2|83689.2|83714.8|83689.8|83713.9|83688.9|15
1622449350000|2021-05-31 08:22:30|83714.3|83689.3|83719.5|83694.5|83719.9|83694.9|83714|83689|29
1622449360000|2021-05-31 08:22:40|83719.4|83694.4|83719.2|83694.2|83720.9|83695.9|83718.5|83693.5|43
1622449370000|2021-05-31 08:22:50|83718.5|83693.5|83722.5|83697.5|83723.4|83698.4|83718.5|83693.5|32
1622449380000|2021-05-31 08:23:00|83721|83696|83723.9|83698.9|83724.6|83699.6|83718.7|83693.7|60
1622449390000|2021-05-31 08:23:10|83724.5|83699.5|83723.6|83698.6|83725.9|83700.9|83722|83697|40
1622449400000|2021-05-31 08:23:20|83723.7|83698.7|83725|83700|83725.2|83700.2|83722.3|83697.3|47
1622449410000|2021-05-31 08:23:30|83721.4|83696.4|83722.1|83697.1|83723.7|83698.7|83721.4|83696.4|27
1622449420000|2021-05-31 08:23:40|83721.9|83696.9|83726|83701|83729.9|83704.9|83721.9|83696.9|51
1622449430000|2021-05-31 08:23:50|83725.9|83700.9|83723.2|83698.2|83727|83702|83723|83698|34
1622449440000|2021-05-31 08:24:00|83723|83698|83723.5|83698.5|83723.5|83698.5|83720.2|83695.2|49
1622449450000|2021-05-31 08:24:10|83723.6|83698.6|83724.9|83699.9|83724.9|83699.9|83721.1|83696.1|29
1622449460000|2021-05-31 08:24:20|83724.4|83699.4|83722|83697|83724.4|83699.4|83720.1|83695.1|44
1622449470000|2021-05-31 08:24:30|83722.3|83697.3|83725.6|83700.6|83730.4|83705.4|83721.2|83696.2|58
1622449480000|2021-05-31 08:24:40|83725.8|83700.8|83728.1|83703.1|83728.8|83703.8|83725.8|83700.8|41
1622449490000|2021-05-31 08:24:50|83727|83702|83723.5|83698.5|83728.3|83703.3|83718|83693|47
1622449500000|2021-05-31 08:25:00|83723.2|83698.2|83722.3|83697.3|83724.3|83699.3|83720|83695|39
1622449510000|2021-05-31 08:25:10|83722.7|83697.7|83725.3|83700.3|83728.5|83703.5|83722.7|83697.7|36
1622449520000|2021-05-31 08:25:20|83725.5|83700.5|83727.3|83702.3|83727.4|83702.4|83725.2|83700.2|20
1622449530000|2021-05-31 08:25:30|83727.1|83702.1|83718.6|83693.6|83727.8|83702.8|83716.9|83691.9|38
1622449540000|2021-05-31 08:25:40|83719|83694|83722.2|83697.2|83725.8|83700.8|83718.4|83693.4|49
1622449550000|2021-05-31 08:25:50|83721.9|83696.9|83725.4|83700.4|83728.3|83703.3|83720.3|83695.3|50
1622449560000|2021-05-31 08:26:00|83723.2|83698.2|83719.7|83694.7|83724.9|83699.9|83719.6|83694.6|16
1622449570000|2021-05-31 08:26:10|83719.5|83694.5|83703.9|83678.9|83721|83696|83699.4|83665.1|49
1622449580000|2021-05-31 08:26:20|83704.5|83679.5|83701.8|83676.8|83704.5|83679.5|83700.3|83675.3|31
1622449590000|2021-05-31 08:26:30|83701.6|83676.6|83698.4|83673.4|83701.6|83676.6|83698|83673|36
1622449600000|2021-05-31 08:26:40|83698.5|83673.5|83698.4|83673.4|83699.5|83674.5|83694.3|83669.3|41
1622449610000|2021-05-31 08:26:50|83698|83673|83698.1|83673.1|83698.5|83673.5|83697.2|83672.2|29
1622449620000|2021-05-31 08:27:00|83697.8|83672.8|83699.2|83674.2|83699.2|83674.2|83696.2|83671.2|15
1622449630000|2021-05-31 08:27:10|83698.3|83673.3|83701.9|83676.9|83704.1|83679.1|83696.8|83671.8|46
1622449640000|2021-05-31 08:27:20|83702.1|83677.1|83704.7|83679.7|83705.6|83680.6|83701.9|83676.9|35
1622449650000|2021-05-31 08:27:30|83706.9|83681.9|83704.3|83679.3|83709.5|83684.5|83704|83679|34
1622449660000|2021-05-31 08:27:40|83705.1|83680.1|83706.2|83681.2|83706.2|83681.2|83702.8|83677.8|21
1622449670000|2021-05-31 08:27:50|83705.9|83680.9|83709.2|83684.2|83711.5|83686.5|83705.1|83680.1|48
1622449680000|2021-05-31 08:28:00|83709.1|83684.1|83707.1|83682.1|83709.4|83684.4|83706.9|83681.9|30
1622449690000|2021-05-31 08:28:10|83707|83682|83707|83682|83707.3|83682.3|83703.3|83678.3|37
1622449700000|2021-05-31 08:28:20|83706.7|83681.7|83705.4|83680.4|83706.9|83681.9|83702.6|83677.6|35
1622449710000|2021-05-31 08:28:30|83705.1|83680.1|83704.7|83679.7|83706.2|83681.2|83704.3|83679.3|33
1622449720000|2021-05-31 08:28:40|83704.6|83679.6|83703.4|83678.4|83706|83681|83703|83678|27
1622449730000|2021-05-31 08:28:50|83703.2|83678.2|83699|83674|83703.2|83678.2|83697.8|83672.8|16
1622449740000|2021-05-31 08:29:00|83698.2|83673.2|83698.5|83673.5|83700.3|83675.3|83697.9|83672.9|23
1622449750000|2021-05-31 08:29:10|83698.4|83673.4|83700.1|83675.1|83702.8|83677.8|83698.2|83673.2|37
1622449760000|2021-05-31 08:29:20|83702.8|83677.8|83715.9|83690.9|83721.1|83696.1|83701.4|83676.4|46
1622449770000|2021-05-31 08:29:30|83717|83692|83714|83689|83718.8|83693.8|83714|83689|29
1622449780000|2021-05-31 08:29:40|83715.6|83690.6|83715.5|83690.5|83715.9|83690.9|83715|83690|16
1622449790000|2021-05-31 08:29:50|83714.2|83689.2|83713.7|83688.7|83717|83692|83709.1|83684.1|41
1622449800000|2021-05-31 08:30:00|83712.8|83687.8|83709.7|83684.7|83715|83690|83704.8|83679.8|41
1622449810000|2021-05-31 08:30:10|83710.6|83685.6|83701|83676|83716.6|83691.6|83700.9|83675.9|36
1622449820000|2021-05-31 08:30:20|83699.6|83674.6|83700.5|83675.5|83705.7|83680.7|83699.4|83674.4|36
1622449830000|2021-05-31 08:30:30|83700.4|83675.4|83699.7|83674.7|83704.7|83679.7|83696.2|83671.2|44
1622449840000|2021-05-31 08:30:40|83698.2|83673.2|83690.3|83665.3|83698.2|83673.2|83687.6|83662.6|52
1622449850000|2021-05-31 08:30:50|83690.4|83665.4|83695.5|83670.5|83696.5|83671.5|83684.8|83659.8|65
1622449860000|2021-05-31 08:31:00|83696.1|83671.1|83700.8|83675.8|83702.8|83677.8|83694.7|83669.7|55
1622449870000|2021-05-31 08:31:10|83700.9|83675.9|83702.1|83677.1|83704.9|83679.9|83700.6|83675.6|42
1622449880000|2021-05-31 08:31:20|83702.3|83677.3|83718|83693|83718|83693|83698.8|83673.8|51
1622449890000|2021-05-31 08:31:30|83717.7|83692.7|83710.8|83685.8|83717.8|83692.8|83708.5|83683.5|43
1622449900000|2021-05-31 08:31:40|83711.3|83686.3|83707.3|83682.3|83713|83688|83704.2|83679.2|47
1622449910000|2021-05-31 08:31:50|83706.4|83681.4|83703.6|83678.6|83707.6|83682.6|83703.3|83678.3|21
1622449920000|2021-05-31 08:32:00|83703.5|83678.5|83699.8|83674.8|83705.6|83680.6|83699.7|83674.7|41
1622449930000|2021-05-31 08:32:10|83699.9|83674.9|83699.4|83674.4|83700.8|83675.8|83697.2|83672.2|34
1622449940000|2021-05-31 08:32:20|83699.7|83674.7|83702.1|83677.1|83702.2|83677.2|83697.5|83672.5|30
1622449950000|2021-05-31 08:32:30|83702.9|83677.9|83697.7|83672.7|83702.9|83677.9|83697.1|83672.1|22
1622449960000|2021-05-31 08:32:40|83698|83673|83699|83674|83703.2|83678.2|83698|83673|22
1622449970000|2021-05-31 08:32:50|83699.2|83674.2|83698.9|83673.9|83699.7|83674.7|83695.9|83670.9|22
1622449980000|2021-05-31 08:33:00|83698.8|83673.8|83698.6|83673.6|83698.9|83673.9|83698|83673|15
1622449990000|2021-05-31 08:33:10|83698.7|83673.7|83698.9|83673.9|83699.9|83674.9|83698.4|83673.4|13
1622450000000|2021-05-31 08:33:20|83699|83674|83701.6|83676.6|83702.4|83677.4|83698.5|83673.5|29
1622450010000|2021-05-31 08:33:30|83701.2|83676.2|83701.1|83676.1|83701.4|83676.4|83700.4|83675.4|26
1622450020000|2021-05-31 08:33:40|83701|83676|83703.2|83678.2|83703.9|83678.9|83698.6|83673.6|40
1622450030000|2021-05-31 08:33:50|83703.4|83678.4|83690|83665|83703.5|83678.5|83687.6|83662.6|43
1622450040000|2021-05-31 08:34:00|83689.3|83664.3|83690.4|83665.4|83690.9|83665.9|83688.8|83663.8|23
1622450050000|2021-05-31 08:34:10|83690.2|83665.2|83691.5|83666.5|83691.9|83666.9|83690.2|83665.2|23
1622450060000|2021-05-31 08:34:20|83691.8|83666.8|83682.5|83657.5|83691.9|83666.9|83680|83655|31
1622450070000|2021-05-31 08:34:30|83682.4|83657.4|83682.9|83657.9|83685.5|83660.5|83679.5|83654.5|49
1622450080000|2021-05-31 08:34:40|83682.8|83657.8|83685.3|83660.3|83686.8|83661.8|83682.8|83657.8|45
1622450090000|2021-05-31 08:34:50|83685.2|83660.2|83685.8|83660.8|83687.4|83662.4|83683.9|83658.9|45
1622450100000|2021-05-31 08:35:00|83685.9|83660.9|83686.6|83661.6|83686.8|83661.8|83685.7|83660.7|30
1622450110000|2021-05-31 08:35:10|83686.5|83661.5|83689.6|83664.6|83690.7|83665.7|83686.5|83661.5|31
1622450120000|2021-05-31 08:35:20|83689.3|83664.3|83689.2|83664.2|83692.8|83667.8|83687.9|83662.9|48
1622450130000|2021-05-31 08:35:30|83689.5|83664.5|83685.9|83660.9|83689.5|83664.5|83680.3|83655.3|37
1622450140000|2021-05-31 08:35:40|83685.5|83660.5|83685.4|83660.4|83685.6|83660.6|83683.1|83658.1|21
1622450150000|2021-05-31 08:35:50|83685.3|83660.3|83691.9|83666.9|83692.3|83667.3|83685.3|83660.3|40
1622450160000|2021-05-31 08:36:00|83691.8|83666.8|83685|83660|83693.5|83666.9|83679|83643.5|42
1622450170000|2021-05-31 08:36:10|83685.6|83660.6|83677.7|83652.7|83686.4|83661.4|83675.7|83650.7|49
1622450180000|2021-05-31 08:36:20|83677.1|83652.1|83676.9|83651.9|83677.7|83652.7|83675.6|83650.6|27
1622450190000|2021-05-31 08:36:30|83677.8|83652.8|83676.7|83651.7|83677.8|83652.8|83670|83645|42
1622450200000|2021-05-31 08:36:40|83675.5|83650.5|83674.4|83649.4|83680.4|83655.4|83674.1|83649.1|40
1622450210000|2021-05-31 08:36:50|83676.1|83651.1|83678.6|83653.6|83679|83654|83673.9|83648.9|31
1622450220000|2021-05-31 08:37:00|83679|83654|83685.1|83660.1|83685.9|83660.9|83679|83654|56
1622450230000|2021-05-31 08:37:10|83684.7|83659.7|83684.7|83659.7|83686.3|83661.3|83684.7|83659.7|17
1622450240000|2021-05-31 08:37:20|83684.5|83659.5|83685.4|83660.4|83689.7|83664.7|83683.7|83658.7|52
1622450250000|2021-05-31 08:37:30|83686.6|83661.6|83681.5|83656.5|83686.6|83661.6|83676.7|83651.7|40
1622450260000|2021-05-31 08:37:40|83681.9|83656.9|83684.1|83659.1|83687.5|83662.5|83681.7|83656.7|53
1622450270000|2021-05-31 08:37:50|83683.7|83658.7|83685.2|83660.2|83685.5|83660.5|83681.3|83656.3|38
1622450280000|2021-05-31 08:38:00|83686.9|83661.9|83686.3|83661.3|83687.4|83662.4|83683.4|83658.4|39
1622450290000|2021-05-31 08:38:10|83686.2|83661.2|83684.6|83659.6|83687.9|83662.9|83684.6|83659.6|51
1622450300000|2021-05-31 08:38:20|83685.6|83660.6|83683.7|83658.7|83686.4|83661.4|83683.7|83658.7|27
1622450310000|2021-05-31 08:38:30|83683.8|83658.8|83682.8|83657.8|83685.4|83660.4|83682.4|83657.4|32
1622450320000|2021-05-31 08:38:40|83682.7|83657.7|83682.7|83657.7|83684.8|83659.8|83680.8|83655.8|36
1622450330000|2021-05-31 08:38:50|83683.1|83658.1|83683.2|83658.2|83685.8|83660.8|83681.2|83656.2|35
1622450340000|2021-05-31 08:39:00|83683.1|83658.1|83679.9|83654.9|83683.3|83658.3|83677.5|83652.5|49
1622450350000|2021-05-31 08:39:10|83680.9|83655.9|83681.5|83656.5|83685.7|83660.7|83680.9|83655.9|36
1622450360000|2021-05-31 08:39:20|83681.7|83656.7|83680.3|83655.3|83681.7|83656.7|83674.7|83649.7|44
1622450370000|2021-05-31 08:39:30|83680|83655|83681.7|83656.7|83682.3|83657.3|83679.9|83654.9|34
1622450380000|2021-05-31 08:39:40|83681.6|83656.6|83683.9|83658.9|83683.9|83658.9|83679.7|83654.7|36
1622450390000|2021-05-31 08:39:50|83682.9|83657.9|83688|83663|83690.6|83665.6|83682.2|83657.2|44
1622450400000|2021-05-31 08:40:00|83687.7|83662.7|83691.7|83666.7|83694.7|83669.7|83687.3|83662.3|39
1622450410000|2021-05-31 08:40:10|83691.8|83666.8|83693.9|83668.9|83693.9|83668.9|83690.2|83665.2|37
1622450420000|2021-05-31 08:40:20|83693.8|83668.8|83688.4|83663.4|83693.8|83668.8|83688|83663|45
1622450430000|2021-05-31 08:40:30|83688.5|83663.5|83690.4|83665.4|83690.5|83665.5|83688.3|83663.3|27
1622450440000|2021-05-31 08:40:40|83689.6|83664.6|83693.4|83668.4|83693.7|83668.7|83689.6|83664.6|20
1622450450000|2021-05-31 08:40:50|83693.3|83668.3|83694.6|83669.6|83694.8|83669.8|83691.3|83666.3|34
1622450460000|2021-05-31 08:41:00|83694.5|83669.5|83694.7|83669.7|83694.7|83669.7|83693.9|83668.9|24
1622450470000|2021-05-31 08:41:10|83694.5|83669.5|83698.2|83673.2|83698.2|83673.2|83693.2|83668.2|43
1622450480000|2021-05-31 08:41:20|83697.9|83672.9|83696.1|83671.1|83698.1|83673.1|83695.8|83670.8|33
1622450490000|2021-05-31 08:41:30|83696|83671|83697.8|83672.8|83697.8|83672.8|83696|83671|25
1622450500000|2021-05-31 08:41:40|83697.7|83672.7|83693.2|83668.2|83699.7|83674.7|83693.2|83668.2|42
1622450510000|2021-05-31 08:41:50|83691.8|83666.8|83691.4|83666.4|83693.7|83668.7|83688.6|83663.6|37
1622450520000|2021-05-31 08:42:00|83691.3|83666.3|83692.6|83667.6|83692.7|83667.7|83691|83666|20
1622450530000|2021-05-31 08:42:10|83692.4|83667.4|83691.7|83666.7|83692.5|83667.5|83681.9|83656.9|37
1622450540000|2021-05-31 08:42:20|83692|83667|83691.4|83666.4|83694.2|83669.2|83690.8|83665.8|23
1622450550000|2021-05-31 08:42:30|83693.6|83668.6|83690.4|83665.4|83693.8|83668.8|83688.8|83663.8|32
1622450560000|2021-05-31 08:42:40|83690.8|83665.8|83690.3|83665.3|83690.8|83665.8|83688.2|83663.2|16
1622450570000|2021-05-31 08:42:50|83690.4|83665.4|83691|83666|83691.9|83666.9|83685.5|83660.5|41
1622450580000|2021-05-31 08:43:00|83691.2|83666.2|83692.4|83667.4|83692.4|83667.4|83689.7|83664.7|28
1622450590000|2021-05-31 08:43:10|83690.6|83665.6|83688.8|83663.8|83691.5|83666.5|83688.8|83663.8|28
1622450600000|2021-05-31 08:43:20|83688.9|83663.9|83685.7|83660.7|83689.1|83664.1|83681.6|83656.6|46
1622450610000|2021-05-31 08:43:30|83684.6|83659.6|83678.2|83653.2|83686.4|83661.4|83675.6|83650.6|49
1622450620000|2021-05-31 08:43:40|83678.5|83653.5|83684|83659|83684.5|83659.5|83678.2|83653.2|43
1622450630000|2021-05-31 08:43:50|83684.5|83659.5|83692.2|83667.2|83693.4|83668.4|83684.5|83659.5|43
1622450640000|2021-05-31 08:44:00|83692.4|83667.4|83683.3|83658.3|83692.7|83667.7|83683|83658|39
1622450650000|2021-05-31 08:44:10|83683.2|83658.2|83686.4|83661.4|83686.9|83661.9|83683|83658|19
1622450660000|2021-05-31 08:44:20|83686.1|83661.1|83684.9|83659.9|83688.6|83663.6|83683.7|83658.7|42
1622450670000|2021-05-31 08:44:30|83685|83660|83689.8|83664.8|83690.9|83665.9|83685|83660|30
1622450680000|2021-05-31 08:44:40|83689.7|83664.7|83686.9|83661.9|83691|83666|83685.4|83660.4|36
1622450690000|2021-05-31 08:44:50|83686.6|83661.6|83684.1|83659.1|83686.6|83661.6|83682|83657|29
1622450700000|2021-05-31 08:45:00|83684|83659|83681.7|83656.7|83686.7|83661.7|83681.7|83656.7|40
1622450710000|2021-05-31 08:45:10|83680.7|83655.7|83680.2|83655.2|83681.8|83656.8|83678.7|83653.7|47
1622450720000|2021-05-31 08:45:20|83680.1|83655.1|83682.8|83657.8|83685.7|83660.7|83678.9|83653.9|51
1622450730000|2021-05-31 08:45:30|83682.9|83657.9|83683.1|83658.1|83684|83659|83682.9|83657.9|26
1622450740000|2021-05-31 08:45:40|83683|83658|83682.2|83657.2|83684.6|83659.6|83682.2|83657.2|22
1622450750000|2021-05-31 08:45:50|83682.1|83657.1|83671.9|83646.9|83683|83658|83671.9|83646.9|47
1622450760000|2021-05-31 08:46:00|83672.5|83647.5|83671.6|83646.6|83675.5|83650.5|83669.7|83644.7|31
1622450770000|2021-05-31 08:46:10|83671.7|83646.7|83666.2|83641.2|83671.9|83646.9|83664.6|83639.6|37
1622450780000|2021-05-31 08:46:20|83666.5|83641.5|83662.2|83637.2|83666.5|83641.5|83661.2|83636.2|31
1622450790000|2021-05-31 08:46:30|83662.5|83637.5|83663.7|83638.7|83664.3|83639.3|83661.3|83636.3|28
1622450800000|2021-05-31 08:46:40|83667.1|83642.1|83674.8|83649.8|83676|83651|83667|83642|45
1622450810000|2021-05-31 08:46:50|83676.4|83651.4|83680|83655|83680.8|83655.8|83671|83646|30
1622450820000|2021-05-31 08:47:00|83674.7|83649.7|83694|83669|83696|83671|83674.7|83649.7|42
1622450830000|2021-05-31 08:47:10|83693.6|83668.6|83712.1|83687.1|83712.4|83687.4|83693.5|83668.5|56
1622450840000|2021-05-31 08:47:20|83711.7|83686.7|83717.1|83692.1|83717.3|83692.3|83707.6|83682.6|64
1622450850000|2021-05-31 08:47:30|83716.4|83691.4|83718.6|83693.6|83720.4|83695.4|83710.3|83685.3|62
1622450860000|2021-05-31 08:47:40|83718.7|83693.7|83725.1|83700.1|83726.4|83701.4|83716.7|83691.7|61
1622450870000|2021-05-31 08:47:50|83724.4|83699.4|83717.6|83692.6|83725.2|83700.2|83715.8|83690.8|63
1622450880000|2021-05-31 08:48:00|83717.3|83692.3|83721.3|83696.3|83722.4|83697.4|83716.8|83691.8|55
1622450890000|2021-05-31 08:48:10|83721.5|83696.5|83729.7|83704.7|83733.1|83708.1|83720.5|83695.5|49
1622450900000|2021-05-31 08:48:20|83729.6|83704.6|83724.3|83699.3|83731.1|83706.1|83724.2|83699.2|63
1622450910000|2021-05-31 08:48:30|83723.1|83698.1|83726.6|83701.6|83727.9|83702.9|83720.9|83695.9|64
1622450920000|2021-05-31 08:48:40|83726.9|83701.9|83719.1|83694.1|83727.8|83702.8|83713.5|83688.5|58
1622450930000|2021-05-31 08:48:50|83718.9|83693.9|83716.4|83691.4|83725|83700|83714.4|83689.4|65
1622450940000|2021-05-31 08:49:00|83717.2|83692.2|83722.7|83697.7|83727.2|83702.2|83717.2|83692.2|59
1622450950000|2021-05-31 08:49:10|83722.6|83697.6|83717|83692|83727.8|83702.8|83716.6|83691.6|56
1622450960000|2021-05-31 08:49:20|83716.4|83691.4|83717.3|83692.3|83718.9|83693.9|83713.4|83688.4|51
1622450970000|2021-05-31 08:49:30|83716.4|83691.4|83710.6|83685.6|83721.1|83696.1|83706.7|83681.7|53
1622450980000|2021-05-31 08:49:40|83710.5|83685.5|83709|83684|83711.9|83686.9|83707.2|83682.2|33
1622450990000|2021-05-31 08:49:50|83709.4|83684.4|83712.6|83687.6|83715.5|83690.5|83707.3|83682.3|48
1622451000000|2021-05-31 08:50:00|83712.9|83687.9|83708.4|83683.4|83712.9|83687.9|83704|83679|63
1622451010000|2021-05-31 08:50:10|83708.6|83683.6|83699|83674|83710.6|83685.6|83698.4|83673.4|37
1622451020000|2021-05-31 08:50:20|83701.7|83676.7|83696.9|83671.9|83701.7|83676.7|83689|83664|46
1622451030000|2021-05-31 08:50:30|83697.4|83672.4|83699.3|83674.3|83707.3|83682.3|83693.6|83668.6|61
1622451040000|2021-05-31 08:50:40|83699.2|83674.2|83698.9|83673.9|83700.7|83675.7|83696.4|83671.4|42
1622451050000|2021-05-31 08:50:50|83698.5|83673.5|83711.4|83686.4|83711.6|83686.6|83698.5|83673.5|41
1622451060000|2021-05-31 08:51:00|83713.1|83688.1|83698|83673|83714.1|83689.1|83698|83673|61
1622451070000|2021-05-31 08:51:10|83698.1|83673.1|83701.4|83676.4|83701.7|83676.7|83698.1|83673.1|47
1622451080000|2021-05-31 08:51:20|83701.3|83676.3|83699.6|83674.6|83702.5|83677.5|83697.3|83672.3|49
1622451090000|2021-05-31 08:51:30|83699.9|83674.9|83707.7|83682.7|83708.2|83683.2|83698.8|83673.8|46
1622451100000|2021-05-31 08:51:40|83705.9|83680.9|83703.1|83678.1|83712|83687|83702.8|83677.8|61
1622451110000|2021-05-31 08:51:50|83703|83678|83704.3|83679.3|83705.8|83680.8|83702.5|83677.5|54
1622451120000|2021-05-31 08:52:00|83704.1|83679.1|83699|83674|83707.1|83682.1|83696.5|83671.5|42
1622451130000|2021-05-31 08:52:10|83698.3|83673.3|83692.5|83667.5|83698.3|83673.3|83690.4|83665.4|45
1622451140000|2021-05-31 08:52:20|83692.1|83667.1|83691.4|83666.4|83693.2|83668.2|83689.4|83664.4|39
1622451150000|2021-05-31 08:52:30|83690.7|83665.7|83698.6|83673.6|83698.6|83673.6|83690.1|83665.1|43
1622451160000|2021-05-31 08:52:40|83698.3|83673.3|83696.4|83671.4|83698.4|83673.4|83695.5|83670.5|38
1622451170000|2021-05-31 08:52:50|83696.5|83671.5|83694.1|83669.1|83696.6|83671.6|83688.8|83663.8|50
1622451180000|2021-05-31 08:53:00|83693.8|83668.8|83686.7|83661.7|83695.1|83670.1|83685.7|83660.7|52
1622451190000|2021-05-31 08:53:10|83686.6|83661.6|83692|83667|83692|83667|83685.2|83660.2|47
1622451200000|2021-05-31 08:53:20|83694.3|83669.3|83691.8|83666.8|83694.7|83669.7|83691.5|83666.5|36
1622451210000|2021-05-31 08:53:30|83691.7|83666.7|83685|83660|83692.2|83667.2|83681.6|83656.6|57
1622451220000|2021-05-31 08:53:40|83685.4|83660.4|83688.1|83663.1|83688.1|83663.1|83683.7|83658.7|38
1622451230000|2021-05-31 08:53:50|83690.5|83665.5|83685.1|83660.1|83692|83667|83684.7|83659.7|36
1622451240000|2021-05-31 08:54:00|83685.2|83660.2|83694|83669|83694|83669|83685.2|83660.2|51
1622451250000|2021-05-31 08:54:10|83694.2|83669.2|83701.3|83676.3|83701.7|83676.7|83690.1|83665.1|48
1622451260000|2021-05-31 08:54:20|83701.7|83676.7|83698.7|83673.7|83702.7|83677.7|83697.4|83672.4|37
1622451270000|2021-05-31 08:54:30|83698.1|83673.1|83698.5|83673.5|83699.6|83674.6|83697.5|83672.5|32
1622451280000|2021-05-31 08:54:40|83698.8|83673.8|83695.7|83670.7|83704.2|83679.2|83693.7|83668.7|51
1622451290000|2021-05-31 08:54:50|83694.6|83669.6|83693.2|83668.2|83697.6|83672.6|83691.4|83666.4|45
1622451300000|2021-05-31 08:55:00|83692.9|83667.9|83683|83658|83692.9|83667.9|83677.5|83652.5|47
1622451310000|2021-05-31 08:55:10|83683.5|83658.5|83681|83656|83684.8|83659.8|83680.4|83655.4|44
1622451320000|2021-05-31 08:55:20|83680.9|83655.9|83680.8|83655.8|83682.1|83657.1|83679.8|83654.8|43
1622451330000|2021-05-31 08:55:30|83680.9|83655.9|83684|83659|83684|83659|83680.9|83655.9|30
1622451340000|2021-05-31 08:55:40|83683.8|83658.8|83683.1|83658.1|83684|83659|83681.5|83656.5|19
1622451350000|2021-05-31 08:55:50|83682.5|83657.5|83684.2|83659.2|83689.4|83664.4|83681.3|83656.3|47
1622451360000|2021-05-31 08:56:00|83684.3|83659.3|83687.6|83662.6|83687.6|83662.6|83681.6|83656.6|33
1622451370000|2021-05-31 08:56:10|83688.4|83663.4|83691.6|83666.6|83693.3|83668.3|83684.2|83659.2|44
1622451380000|2021-05-31 08:56:20|83691|83666|83686.3|83661.3|83694.4|83669.4|83684.3|83659.3|44
1622451390000|2021-05-31 08:56:30|83686|83661|83684.2|83659.2|83686.7|83661.7|83682.2|83657.2|46
1622451400000|2021-05-31 08:56:40|83684.1|83659.1|83685.8|83660.8|83685.8|83660.8|83683.5|83658.5|34
1622451410000|2021-05-31 08:56:50|83685.9|83660.9|83684.8|83659.8|83687.4|83662.4|83684.1|83659.1|28
1622451420000|2021-05-31 08:57:00|83684.3|83659.3|83679.9|83654.9|83685.8|83660.8|83676.7|83651.7|49
1622451430000|2021-05-31 08:57:10|83679.7|83654.7|83673|83648|83680.6|83655.6|83673|83648|41
1622451440000|2021-05-31 08:57:20|83671.1|83646.1|83673.6|83648.6|83675.1|83650.1|83670.6|83645.6|57
1622451450000|2021-05-31 08:57:30|83674.7|83649.7|83665.9|83640.9|83682.4|83657.4|83664.5|83639.5|49
1622451460000|2021-05-31 08:57:40|83665.3|83640.3|83667.6|83642.6|83668|83643|83663.6|83638.6|53
1622451470000|2021-05-31 08:57:50|83667.8|83642.8|83651.2|83626.2|83672.5|83647.5|83651.2|83626.2|42
1622451480000|2021-05-31 08:58:00|83662.2|83612.2|83674.6|83649.6|83676.5|83651.5|83655.8|83612.2|65
1622451490000|2021-05-31 08:58:10|83673.3|83648.3|83661.5|83636.5|83674.1|83649.1|83659.2|83634.2|65
1622451500000|2021-05-31 08:58:20|83654.9|83629.9|83659|83634|83659.2|83634.2|83650|83625|61
1622451510000|2021-05-31 08:58:30|83658.3|83633.3|83655.8|83630.8|83664|83639|83650.3|83625.3|70
1622451520000|2021-05-31 08:58:40|83653.3|83628.3|83655.8|83630.8|83657.8|83632.8|83651.3|83626.3|57
1622451530000|2021-05-31 08:58:50|83657|83632|83645.6|83620.6|83659.2|83634.2|83644.3|83619.3|52
1622451540000|2021-05-31 08:59:00|83644.6|83619.6|83643.9|83618.9|83647.6|83622.6|83642.3|83617.3|56
1622451550000|2021-05-31 08:59:10|83644.1|83619.1|83640.2|83615.2|83645.5|83620.5|83638.6|83613.6|62
1622451560000|2021-05-31 08:59:20|83639.4|83614.4|83638.5|83613.5|83641.4|83616.4|83618.9|83593.9|70
1622451570000|2021-05-31 08:59:30|83638.6|83613.6|83648|83623|83648|83623|83638.6|83613.6|56
1622451580000|2021-05-31 08:59:40|83646.9|83621.9|83649|83624|83651.1|83626.1|83646.4|83621.4|60
1622451590000|2021-05-31 08:59:50|83649.7|83624.7|83648.5|83598.5|83664.9|83626.3|83637.8|83598.2|66
1622451600000|2021-05-31 09:00:00|83648.3|83598.3|83643.7|83618.7|83656.1|83620.9|83638|83598.3|62
1622451610000|2021-05-31 09:00:10|83644.4|83619.4|83638.2|83613.2|83647.8|83622.8|83638.1|83613.1|49
1622451620000|2021-05-31 09:00:20|83639.1|83614.1|83654.2|83629.2|83661.9|83636.9|83639.1|83614.1|67
1622451630000|2021-05-31 09:00:30|83652.5|83627.5|83653.1|83628.1|83657.2|83632.2|83649.2|83624.2|46
1622451640000|2021-05-31 09:00:40|83653.3|83628.3|83661.3|83636.3|83663|83638|83650.8|83625.8|44
1622451650000|2021-05-31 09:00:50|83661.5|83636.5|83650.1|83625.1|83661.5|83636.5|83649|83624|48
1622451660000|2021-05-31 09:01:00|83650.4|83625.4|83656.1|83631.1|83658.1|83633.1|83648.7|83623.7|47
1622451670000|2021-05-31 09:01:10|83656.8|83631.8|83659|83634|83663.2|83638.2|83654.4|83629.4|49
1622451680000|2021-05-31 09:01:20|83659.4|83634.4|83656.3|83631.3|83661.1|83636.1|83652.8|83627.8|40
1622451690000|2021-05-31 09:01:30|83656.7|83631.7|83658.4|83633.4|83662.7|83637.7|83656.4|83631.4|27
1622451700000|2021-05-31 09:01:40|83658.6|83633.6|83660.1|83635.1|83661.5|83636.5|83655.3|83630.3|50
1622451710000|2021-05-31 09:01:50|83658.8|83633.8|83654.2|83629.2|83661.6|83636.6|83654.2|83629.2|32
1622451720000|2021-05-31 09:02:00|83656.5|83631.5|83653.2|83628.2|83656.5|83631.5|83652|83627|32
1622451730000|2021-05-31 09:02:10|83653|83628|83654.2|83629.2|83655.1|83630.1|83652.2|83627.2|27
1622451740000|2021-05-31 09:02:20|83654.6|83629.6|83661.8|83636.8|83666.3|83641.3|83654.6|83629.6|38
1622451750000|2021-05-31 09:02:30|83661.9|83636.9|83661.4|83636.4|83670.6|83645.6|83660.1|83635.1|45
1622451760000|2021-05-31 09:02:40|83661.5|83636.5|83660.9|83635.9|83661.9|83636.9|83659.3|83634.3|29
1622451770000|2021-05-31 09:02:50|83659.8|83634.8|83664.9|83639.9|83664.9|83639.9|83658.1|83633.1|39
1622451780000|2021-05-31 09:03:00|83665.1|83640.1|83659.7|83634.7|83665.4|83640.4|83657.8|83632.8|40
1622451790000|2021-05-31 09:03:10|83657.3|83632.3|83666.5|83641.5|83667.2|83642.2|83656.5|83631.5|46
1622451800000|2021-05-31 09:03:20|83666.4|83641.4|83663.9|83638.9|83667.1|83642.1|83663.5|83638.5|27
1622451810000|2021-05-31 09:03:30|83663.5|83638.5|83663.2|83638.2|83665.3|83640.3|83663.2|83638.2|18
1622451820000|2021-05-31 09:03:40|83663.5|83638.5|83655.6|83630.6|83666.4|83641.4|83653.2|83628.2|27
1622451830000|2021-05-31 09:03:50|83655.1|83630.1|83658|83633|83659.2|83634.2|83653.9|83628.9|36
1622451840000|2021-05-31 09:04:00|83659.8|83634.8|83656|83631|83659.8|83634.8|83656|83631|43
1622451850000|2021-05-31 09:04:10|83656.1|83631.1|83658.1|83633.1|83658.5|83633.5|83655.1|83630.1|27
1622451860000|2021-05-31 09:04:20|83657.3|83632.3|83658.4|83633.4|83660.4|83635.4|83657|83632|42
1622451870000|2021-05-31 09:04:30|83659.2|83634.2|83659.6|83634.6|83661.9|83636.9|83657.8|83632.8|39
1622451880000|2021-05-31 09:04:40|83661|83636|83663.2|83638.2|83663.3|83638.3|83658.3|83633.3|28
1622451890000|2021-05-31 09:04:50|83663|83638|83666.2|83641.2|83667.5|83642.5|83660.5|83635.5|47
1622451900000|2021-05-31 09:05:00|83666.5|83641.5|83664.4|83639.4|83667|83642|83663.6|83638.6|37
1622451910000|2021-05-31 09:05:10|83665|83640|83662.7|83637.7|83671.2|83646.2|83659.6|83634.6|52
1622451920000|2021-05-31 09:05:20|83661.6|83636.6|83662.2|83637.2|83663.9|83638.9|83660.9|83635.9|28
1622451930000|2021-05-31 09:05:30|83663.7|83638.7|83668.9|83643.9|83669.2|83644.2|83660.9|83635.9|44
1622451940000|2021-05-31 09:05:40|83670.4|83645.4|83667.4|83642.4|83674.7|83649.7|83665.6|83640.6|48
1622451950000|2021-05-31 09:05:50|83667.5|83642.5|83663.8|83638.8|83670.4|83645.4|83660.4|83635.4|40
1622451960000|2021-05-31 09:06:00|83663.6|83638.6|83662.2|83637.2|83666.5|83641.5|83657|83632|42
1622451970000|2021-05-31 09:06:10|83661.9|83636.9|83657.5|83632.5|83662.8|83637.8|83657.5|83632.5|36
1622451980000|2021-05-31 09:06:20|83660.5|83635.5|83663.2|83638.2|83666.1|83641.1|83655.4|83630.4|74
1622451990000|2021-05-31 09:06:30|83663.3|83638.3|83659.4|83634.4|83663.5|83638.5|83656.3|83631.3|53
1622452000000|2021-05-31 09:06:40|83658.6|83633.6|83655.7|83630.7|83665|83640|83653.9|83628.9|71
1622452010000|2021-05-31 09:06:50|83656.7|83631.7|83657.2|83632.2|83662.6|83637.6|83654.4|83629.4|63
1622452020000|2021-05-31 09:07:00|83655.2|83630.2|83659.5|83634.5|83661.5|83636.5|83655.2|83630.2|31
1622452030000|2021-05-31 09:07:10|83659.4|83634.4|83663.1|83638.1|83663.7|83638.7|83659|83634|22
1622452040000|2021-05-31 09:07:20|83662.9|83637.9|83665.9|83640.9|83666.6|83641.6|83662.7|83637.7|48
1622452050000|2021-05-31 09:07:30|83667.1|83642.1|83669.9|83644.9|83670.3|83645.3|83666.8|83641.8|20
1622452060000|2021-05-31 09:07:40|83668.4|83643.4|83668.1|83643.1|83668.9|83643.9|83665.7|83640.7|17
1622452070000|2021-05-31 09:07:50|83668|83643|83667.7|83642.7|83668.6|83643.6|83665.4|83640.4|30
1622452080000|2021-05-31 09:08:00|83667.2|83642.2|83666.2|83641.2|83668.8|83643.8|83666.1|83641.1|27
1622452090000|2021-05-31 09:08:10|83666.5|83641.5|83670.6|83645.6|83671.2|83646.2|83665.8|83640.8|39
1622452100000|2021-05-31 09:08:20|83669.5|83644.5|83669.3|83644.3|83671.2|83646.2|83669.3|83644.3|14
1622452110000|2021-05-31 09:08:30|83668.5|83643.5|83667.2|83642.2|83668.5|83643.5|83664.3|83639.3|52
1622452120000|2021-05-31 09:08:40|83666.5|83641.5|83667.1|83642.1|83668.8|83643.8|83666.4|83641.4|29
1622452130000|2021-05-31 09:08:50|83668|83643|83671|83646|83672.3|83647.3|83668|83643|39
1622452140000|2021-05-31 09:09:00|83671.4|83646.4|83670.3|83645.3|83674.4|83649.4|83670|83645|33
1622452150000|2021-05-31 09:09:10|83670.4|83645.4|83670.9|83645.9|83671.2|83646.2|83669.8|83644.8|21
1622452160000|2021-05-31 09:09:20|83671.1|83646.1|83674.3|83649.3|83675.3|83650.3|83671|83646|39
1622452170000|2021-05-31 09:09:30|83673.9|83648.9|83674.4|83649.4|83674.7|83649.7|83673.7|83648.7|15
1622452180000|2021-05-31 09:09:40|83674.2|83649.2|83674.2|83649.2|83674.3|83649.3|83673.6|83648.6|16
1622452190000|2021-05-31 09:09:50|83674.3|83649.3|83674.7|83649.7|83674.7|83649.7|83670.9|83645.9|38
1622452200000|2021-05-31 09:10:00|83674.3|83649.3|83676.2|83651.2|83677.2|83652.2|83672.7|83647.7|31
1622452210000|2021-05-31 09:10:10|83677.7|83652.7|83676.1|83651.1|83677.7|83652.7|83672.5|83647.5|28
1622452220000|2021-05-31 09:10:20|83675.2|83650.2|83672.4|83647.4|83675.3|83650.3|83671.8|83646.8|17
1622452230000|2021-05-31 09:10:30|83672.6|83647.6|83675.4|83650.4|83675.6|83650.6|83672.6|83647.6|30
1622452240000|2021-05-31 09:10:40|83675.2|83650.2|83675.3|83650.3|83675.7|83650.7|83673.1|83648.1|51
1622452250000|2021-05-31 09:10:50|83675.1|83650.1|83677.2|83652.2|83678.2|83653.2|83674.7|83649.7|36
1622452260000|2021-05-31 09:11:00|83678.1|83653.1|83678.5|83653.5|83679.9|83654.9|83674.4|83649.4|49
1622452270000|2021-05-31 09:11:10|83679.2|83654.2|83690|83665|83690.8|83665.8|83679|83654|45
1622452280000|2021-05-31 09:11:20|83689.9|83664.9|83690.9|83665.9|83692.4|83667.4|83689.6|83664.6|40
1622452290000|2021-05-31 09:11:30|83691.5|83666.5|83692.1|83667.1|83692.4|83667.4|83689.2|83664.2|47
1622452300000|2021-05-31 09:11:40|83692.3|83667.3|83701.1|83676.1|83704.3|83679.3|83691.7|83666.7|33
1622452310000|2021-05-31 09:11:50|83701.4|83676.4|83699.9|83674.9|83701.5|83676.5|83699|83674|35
1622452320000|2021-05-31 09:12:00|83700.3|83675.3|83707.7|83682.7|83711.3|83686.3|83700.3|83675.3|67
1622452330000|2021-05-31 09:12:10|83707.6|83682.6|83707.9|83682.9|83708.7|83683.7|83705.6|83680.6|39
1622452340000|2021-05-31 09:12:20|83708.1|83683.1|83715.1|83690.1|83715.1|83690.1|83707.7|83682.7|39
1622452350000|2021-05-31 09:12:30|83715.2|83690.2|83709.4|83684.4|83715.5|83690.5|83706.7|83681.7|39
1622452360000|2021-05-31 09:12:40|83708.8|83683.8|83710.6|83685.6|83713.2|83688.2|83705.9|83680.9|38
1622452370000|2021-05-31 09:12:50|83711.9|83686.9|83720|83695|83725.4|83700.4|83711.3|83686.3|56
1622452380000|2021-05-31 09:13:00|83719.9|83694.9|83718.5|83693.5|83720.7|83695.7|83714.4|83689.4|36
1622452390000|2021-05-31 09:13:10|83718.6|83693.6|83720.8|83695.8|83722.1|83697.1|83718.5|83693.5|14
1622452400000|2021-05-31 09:13:20|83720.9|83695.9|83722.2|83697.2|83722.8|83697.8|83720.4|83695.4|31
1622452410000|2021-05-31 09:13:30|83723|83698|83723|83698|83725.8|83700.8|83719.7|83694.7|50
1622452420000|2021-05-31 09:13:40|83723.2|83698.2|83727.3|83702.3|83729|83704|83721.9|83696.9|48
1622452430000|2021-05-31 09:13:50|83727.8|83702.8|83728.8|83703.8|83728.8|83703.8|83725.6|83700.6|33
1622452440000|2021-05-31 09:14:00|83728|83703|83727.1|83702.1|83733.5|83708.5|83726.6|83701.6|58
1622452450000|2021-05-31 09:14:10|83727.7|83702.7|83725|83700|83728.2|83703.2|83723|83698|49
1622452460000|2021-05-31 09:14:20|83725.1|83700.1|83730.7|83705.7|83731.4|83706.4|83722.9|83697.9|47
1622452470000|2021-05-31 09:14:30|83729.4|83704.4|83727.5|83702.5|83729.4|83704.4|83725.4|83700.4|33
1622452480000|2021-05-31 09:14:40|83726.5|83701.5|83724.7|83699.7|83728|83703|83724.3|83699.3|44
1622452490000|2021-05-31 09:14:50|83724.9|83699.9|83720.2|83695.2|83726.7|83701.7|83719.5|83694.5|34
1622452500000|2021-05-31 09:15:00|83718.8|83693.8|83725.2|83700.2|83727.9|83702.9|83718.8|83693.8|47
1622452510000|2021-05-31 09:15:10|83725.5|83700.5|83726.8|83701.8|83728.6|83703.6|83724.8|83699.8|32
1622452520000|2021-05-31 09:15:20|83727.3|83702.3|83724|83699|83727.9|83702.9|83724|83699|34
1622452530000|2021-05-31 09:15:30|83724.1|83699.1|83717.2|83692.2|83726.9|83701.9|83714.3|83689.3|54
1622452540000|2021-05-31 09:15:40|83718.1|83693.1|83718.8|83693.8|83719.6|83694.6|83716.7|83691.7|44
1622452550000|2021-05-31 09:15:50|83717.9|83692.9|83721.4|83696.4|83721.4|83696.4|83717.4|83692.4|38
1622452560000|2021-05-31 09:16:00|83720.4|83695.4|83723.1|83698.1|83730.1|83705.1|83719.3|83694.3|59
1622452570000|2021-05-31 09:16:10|83723.6|83698.6|83723|83698|83726.1|83701.1|83719.9|83694.9|41
1622452580000|2021-05-31 09:16:20|83722.9|83697.9|83723.3|83698.3|83723.8|83698.8|83719.6|83694.6|24
1622452590000|2021-05-31 09:16:30|83722.9|83697.9|83725|83700|83727.7|83702.7|83720.3|83695.3|34
1622452600000|2021-05-31 09:16:40|83725.1|83700.1|83724.7|83699.7|83725.5|83700.5|83723.3|83698.3|30
1622452610000|2021-05-31 09:16:50|83724.9|83699.9|83724.1|83699.1|83725.4|83700.4|83722.9|83697.9|30
1622452620000|2021-05-31 09:17:00|83724.3|83699.3|83718.8|83693.8|83724.3|83699.3|83718.8|83693.8|33
1622452630000|2021-05-31 09:17:10|83718.9|83693.9|83721.7|83696.7|83722.7|83697.7|83717.1|83692.1|28
1622452640000|2021-05-31 09:17:20|83721.5|83696.5|83721.9|83696.9|83721.9|83696.9|83718.2|83693.2|18
1622452650000|2021-05-31 09:17:30|83720.9|83695.9|83717.9|83692.9|83721|83696|83716.5|83691.5|33
1622452660000|2021-05-31 09:17:40|83717.8|83692.8|83712.5|83687.5|83717.8|83692.8|83709.3|83684.3|52
1622452670000|2021-05-31 09:17:50|83712.3|83687.3|83717.7|83692.7|83717.9|83692.9|83711.3|83686.3|41
1622452680000|2021-05-31 09:18:00|83717.5|83692.5|83712.9|83687.9|83718.3|83693.3|83711.7|83686.7|31
1622452690000|2021-05-31 09:18:10|83715.4|83690.4|83714.7|83689.7|83715.9|83690.9|83713.2|83688.2|18
1622452700000|2021-05-31 09:18:20|83715.2|83690.2|83713.7|83688.7|83715.4|83690.4|83712.7|83687.7|16
1622452710000|2021-05-31 09:18:30|83714.3|83689.3|83715|83690|83717.2|83692.2|83713.7|83688.7|43
1622452720000|2021-05-31 09:18:40|83715.2|83690.2|83715.7|83690.7|83717.4|83692.4|83712.7|83687.7|46
1622452730000|2021-05-31 09:18:50|83714.7|83689.7|83715.3|83690.3|83715.5|83690.5|83714.1|83689.1|23
1622452740000|2021-05-31 09:19:00|83715.6|83690.6|83716.3|83691.3|83717.5|83692.5|83712.7|83687.7|47
1622452750000|2021-05-31 09:19:10|83716.9|83691.9|83717.4|83692.4|83720.1|83695.1|83714.2|83689.2|40
1622452760000|2021-05-31 09:19:20|83717|83692|83716.3|83691.3|83719.8|83694.8|83716|83691|50
1622452770000|2021-05-31 09:19:30|83716.6|83691.6|83715.9|83690.9|83716.8|83691.8|83714.3|83689.3|42
1622452780000|2021-05-31 09:19:40|83715.4|83690.4|83707.9|83682.9|83715.4|83690.4|83707.9|83682.9|53
1622452790000|2021-05-31 09:19:50|83710.1|83685.1|83702.7|83677.7|83710.3|83685.3|83701.7|83676.7|46
1622452800000|2021-05-31 09:20:00|83702.3|83677.3|83699.9|83674.9|83707.4|83682.4|83699.4|83674.4|49
1622452810000|2021-05-31 09:20:10|83699.8|83674.8|83699.9|83674.9|83706.6|83681.6|83699|83674|51
1622452820000|2021-05-31 09:20:20|83700.3|83675.3|83709|83684|83709|83684|83699.1|83674.1|52
1622452830000|2021-05-31 09:20:30|83709.3|83684.3|83706.9|83681.9|83710.9|83685.9|83704.8|83679.8|50
1622452840000|2021-05-31 09:20:40|83706.5|83681.5|83710.1|83685.1|83710.1|83685.1|83706.5|83681.5|10
1622452850000|2021-05-31 09:20:50|83710|83685|83710|83685|83711.3|83686.3|83705.2|83680.2|43
1622452860000|2021-05-31 09:21:00|83710.1|83685.1|83717.3|83692.3|83719|83694|83708.7|83683.7|51
1622452870000|2021-05-31 09:21:10|83717.2|83692.2|83717.5|83692.5|83717.8|83692.8|83714.2|83689.2|40
1622452880000|2021-05-31 09:21:20|83717.4|83692.4|83716|83691|83717.4|83692.4|83709.4|83684.4|42
1622452890000|2021-05-31 09:21:30|83716.2|83691.2|83715|83690|83717|83692|83713.7|83688.7|20
1622452900000|2021-05-31 09:21:40|83715.1|83690.1|83715.1|83690.1|83716.7|83691.7|83713.1|83688.1|33
1622452910000|2021-05-31 09:21:50|83714.7|83689.7|83716.5|83691.5|83716.5|83691.5|83713.5|83688.5|38
1622452920000|2021-05-31 09:22:00|83716.6|83691.6|83719.5|83694.5|83723.3|83698.3|83716.6|83691.6|30
1622452930000|2021-05-31 09:22:10|83719.2|83694.2|83720|83695|83721.5|83696.5|83718|83693|39
1622452940000|2021-05-31 09:22:20|83720.1|83695.1|83719.4|83694.4|83721|83696|83719.4|83694.4|18
1622452950000|2021-05-31 09:22:30|83719.3|83694.3|83714.9|83689.9|83721.2|83696.2|83714.4|83689.4|23
1622452960000|2021-05-31 09:22:40|83714.5|83689.5|83713.8|83688.8|83716.8|83691.8|83712.9|83687.9|24
1622452970000|2021-05-31 09:22:50|83713.1|83688.1|83711.5|83686.5|83715.8|83690.8|83710.1|83685.1|29
1622452980000|2021-05-31 09:23:00|83712.1|83687.1|83715.8|83690.8|83716|83691|83711.7|83686.7|27
1622452990000|2021-05-31 09:23:10|83714.4|83689.4|83708.5|83683.5|83718.1|83693.1|83708.5|83683.5|44
1622453000000|2021-05-31 09:23:20|83707.7|83682.7|83710|83685|83711.9|83686.9|83707.7|83682.7|28
1622453010000|2021-05-31 09:23:30|83709.5|83684.5|83709|83684|83711.5|83686.5|83708.8|83683.8|43
1622453020000|2021-05-31 09:23:40|83708.3|83683.3|83709.3|83684.3|83709.9|83684.9|83708.3|83683.3|20
1622453030000|2021-05-31 09:23:50|83709|83684|83708.3|83683.3|83709.2|83684.2|83708.3|83683.3|27
1622453040000|2021-05-31 09:24:00|83707.5|83682.5|83718.8|83693.8|83720.4|83695.4|83707.1|83682.1|47
1622453050000|2021-05-31 09:24:10|83717.9|83692.9|83723.9|83698.9|83724.8|83699.8|83714.3|83689.3|53
1622453060000|2021-05-31 09:24:20|83723.8|83698.8|83732.6|83707.6|83735.6|83710.6|83722.6|83697.6|62
1622453070000|2021-05-31 09:24:30|83732.5|83707.5|83734.4|83709.4|83740.5|83715.5|83731.7|83706.7|51
1622453080000|2021-05-31 09:24:40|83734.6|83709.6|83736|83711|83736.2|83711.2|83732.5|83707.5|35
1622453090000|2021-05-31 09:24:50|83735.8|83710.8|83737.6|83712.6|83739.7|83714.7|83735.5|83710.5|34
1622453100000|2021-05-31 09:25:00|83737.9|83712.9|83739.2|83714.2|83739.2|83714.2|83733.5|83708.5|31
1622453110000|2021-05-31 09:25:10|83739.6|83714.6|83736.1|83711.1|83739.7|83714.7|83735.1|83710.1|18
1622453120000|2021-05-31 09:25:20|83735.8|83710.8|83740.1|83715.1|83745.8|83720.8|83735.5|83710.5|31
1622453130000|2021-05-31 09:25:30|83740.2|83715.2|83737.1|83712.1|83744.2|83719.2|83734.9|83709.9|42
1622453140000|2021-05-31 09:25:40|83737.7|83712.7|83740.4|83715.4|83741.1|83716.1|83737.3|83712.3|36
1622453150000|2021-05-31 09:25:50|83740.1|83715.1|83746.2|83721.2|83746.2|83721.2|83740.1|83715.1|27
1622453160000|2021-05-31 09:26:00|83744.7|83719.7|83747.7|83722.7|83749.3|83724.3|83741|83716|44
1622453170000|2021-05-31 09:26:10|83747.2|83722.2|83755.5|83730.5|83758.1|83733.1|83747.1|83722.1|28
1622453180000|2021-05-31 09:26:20|83755.4|83730.4|83754.5|83729.5|83755.8|83730.8|83752.8|83727.8|29
1622453190000|2021-05-31 09:26:30|83754.6|83729.6|83754.8|83729.8|83756|83731|83754.1|83729.1|18
1622453200000|2021-05-31 09:26:40|83754.6|83729.6|83768.7|83743.7|83771.6|83746.6|83754.6|83729.6|28
1622453210000|2021-05-31 09:26:50|83767.6|83742.6|83768.4|83743.4|83768.4|83743.4|83766.4|83741.4|30
1622453220000|2021-05-31 09:27:00|83768.7|83743.7|83771.9|83746.9|83771.9|83746.9|83767.5|83742.5|30
1622453230000|2021-05-31 09:27:10|83771.1|83746.1|83785.7|83760.7|83787.9|83762.9|83767.9|83742.9|49
1622453240000|2021-05-31 09:27:20|83787.8|83762.8|83793.8|83768.8|83794.7|83769.7|83786.9|83761.9|72
1622453250000|2021-05-31 09:27:30|83794|83769|83787.9|83762.9|83794|83769|83787.2|83762.2|51
1622453260000|2021-05-31 09:27:40|83788.1|83763.1|83796.9|83771.9|83797.1|83772.1|83785.6|83760.6|41
1622453270000|2021-05-31 09:27:50|83796.6|83771.6|83797.8|83772.8|83804.4|83779.4|83796.6|83771.6|43
1622453280000|2021-05-31 09:28:00|83797.2|83772.2|83797.3|83772.3|83800|83775|83795.1|83770.1|53
1622453290000|2021-05-31 09:28:10|83799.4|83774.4|83799.3|83774.3|83800.7|83775.7|83796.9|83771.9|35
1622453300000|2021-05-31 09:28:20|83799.5|83774.5|83798.1|83773.1|83800.1|83775.1|83796.5|83771.5|29
1622453310000|2021-05-31 09:28:30|83797.7|83772.7|83798.6|83773.6|83800.3|83775.3|83797.5|83772.5|20
1622453320000|2021-05-31 09:28:40|83798.5|83773.5|83799.2|83774.2|83800.1|83775.1|83798.5|83773.5|29
1622453330000|2021-05-31 09:28:50|83799|83774|83793.8|83768.8|83804.1|83779.1|83790.2|83765.2|37
1622453340000|2021-05-31 09:29:00|83794.1|83769.1|83790|83765|83794.9|83769.9|83790|83765|34
1622453350000|2021-05-31 09:29:10|83789.7|83764.7|83791.2|83766.2|83791.2|83766.2|83789.1|83764.1|21
1622453360000|2021-05-31 09:29:20|83791|83766|83781.4|83756.4|83792.3|83767.3|83777.9|83752.9|45
1622453370000|2021-05-31 09:29:30|83781.8|83756.8|83791|83766|83791.8|83766.8|83781.3|83756.3|47
1622453380000|2021-05-31 09:29:40|83790.5|83765.5|83786.7|83761.7|83791.6|83766.6|83786.3|83761.3|37
1622453390000|2021-05-31 09:29:50|83786.5|83761.5|83798.9|83773.9|83798.9|83773.9|83785.7|83760.7|40
1622453400000|2021-05-31 09:30:00|83798.5|83773.5|83811.4|83786.4|83811.8|83786.8|83793.9|83768.9|69
1622453410000|2021-05-31 09:30:10|83811.7|83786.7|83807.9|83782.9|83811.7|83786.7|83807.1|83782.1|48
1622453420000|2021-05-31 09:30:20|83808.5|83783.5|83811.7|83786.7|83814.3|83789.3|83808.5|83783.5|62
1622453430000|2021-05-31 09:30:30|83811|83786|83822.2|83797.2|83826.5|83801.5|83811|83786|43
1622453440000|2021-05-31 09:30:40|83822.4|83797.4|83822.6|83797.6|83823.5|83798.5|83821.5|83796.5|34
1622453450000|2021-05-31 09:30:50|83822.3|83797.3|83822|83797|83822.5|83797.5|83821.3|83796.3|12
1622453460000|2021-05-31 09:31:00|83821.9|83796.9|83824|83799|83825.7|83800.7|83820|83795|27
1622453470000|2021-05-31 09:31:10|83823.9|83798.9|83836.2|83811.2|83839.6|83814.6|83823.9|83798.9|56
1622453480000|2021-05-31 09:31:20|83835.8|83810.8|83838.9|83813.9|83841.4|83816.4|83835.8|83810.8|31
1622453490000|2021-05-31 09:31:30|83838.6|83813.6|83838.7|83813.7|83840.3|83815.3|83838.3|83813.3|24
1622453500000|2021-05-31 09:31:40|83838.9|83813.9|83852.6|83827.6|83854.5|83829.5|83838.4|83813.4|39
1622453510000|2021-05-31 09:31:50|83852.5|83827.5|83854.4|83829.4|83854.7|83829.7|83852.5|83827.5|32
1622453520000|2021-05-31 09:32:00|83854.5|83829.5|83853.3|83828.3|83854.5|83829.5|83852.7|83827.7|23
1622453530000|2021-05-31 09:32:10|83853|83828|83849.7|83824.7|83853.3|83828.3|83844.2|83819.2|34
1622453540000|2021-05-31 09:32:20|83849.6|83824.6|83849.5|83824.5|83850.1|83825.1|83849.3|83824.3|18
1622453550000|2021-05-31 09:32:30|83844.6|83819.6|83854.3|83829.3|83855.4|83830.4|83839.9|83814.9|26
1622453560000|2021-05-31 09:32:40|83854.6|83829.6|83844.1|83819.1|83854.6|83829.6|83843.6|83818.6|35
1622453570000|2021-05-31 09:32:50|83845.4|83820.4|83850.5|83825.5|83858.3|83833.3|83845.2|83820.2|44
1622453580000|2021-05-31 09:33:00|83851|83826|83851.4|83826.4|83854.1|83829.1|83850.7|83825.7|34
1622453590000|2021-05-31 09:33:10|83851.6|83826.6|83856.4|83831.4|83857.1|83832.1|83851.2|83826.2|43
1622453600000|2021-05-31 09:33:20|83856.5|83831.5|83856|83831|83856.6|83831.6|83855.9|83830.9|27
1622453610000|2021-05-31 09:33:30|83855.9|83830.9|83857.4|83832.4|83860.1|83835.1|83855.7|83830.7|27
1622453620000|2021-05-31 09:33:40|83857.7|83832.7|83859.9|83834.9|83860.3|83835.3|83857.1|83832.1|42
1622453630000|2021-05-31 09:33:50|83860.3|83835.3|83859.3|83834.3|83860.6|83835.6|83858.4|83833.4|17
1622453640000|2021-05-31 09:34:00|83859.4|83834.4|83862.1|83837.1|83863.5|83838.5|83858.2|83833.2|32
1622453650000|2021-05-31 09:34:10|83861.9|83836.9|83859.2|83834.2|83862.5|83837.5|83858.6|83833.6|22
1622453660000|2021-05-31 09:34:20|83859.4|83834.4|83863.5|83838.5|83864.2|83839.2|83858.5|83833.5|36
1622453670000|2021-05-31 09:34:30|83863|83838|83864|83839|83865.3|83840.3|83861.9|83836.9|34
1622453680000|2021-05-31 09:34:40|83864.2|83839.2|83868.3|83843.3|83868.8|83843.8|83863.6|83838.6|26
1622453690000|2021-05-31 09:34:50|83868.5|83843.5|83869.3|83844.3|83871.8|83846.8|83867.7|83842.7|36
1622453700000|2021-05-31 09:35:00|83869.4|83844.4|83874.1|83849.1|83876.4|83851.4|83865.6|83840.6|42
1622453710000|2021-05-31 09:35:10|83875.3|83850.3|83873.4|83848.4|83875.6|83850.6|83872.4|83847.4|40
1622453720000|2021-05-31 09:35:20|83873.2|83848.2|83873.2|83848.2|83873.6|83848.6|83871.9|83846.9|23
1622453730000|2021-05-31 09:35:30|83873.3|83848.3|83876.2|83851.2|83879.3|83854.3|83872.8|83847.8|40
1622453740000|2021-05-31 09:35:40|83872.7|83847.7|83872.4|83847.4|83874.9|83849.9|83870|83845|31
1622453750000|2021-05-31 09:35:50|83872.6|83847.6|83869.5|83844.5|83872.6|83847.6|83868.1|83843.1|28
1622453760000|2021-05-31 09:36:00|83869.1|83844.1|83869.6|83844.6|83869.7|83844.7|83868.6|83843.6|20
1622453770000|2021-05-31 09:36:10|83869.3|83844.3|83867.9|83842.9|83870.3|83845.3|83866.6|83841.6|40
1622453780000|2021-05-31 09:36:20|83868.6|83843.6|83867.4|83842.4|83870.1|83845.1|83867.3|83842.3|26
1622453790000|2021-05-31 09:36:30|83867.3|83842.3|83867.3|83842.3|83868.5|83843.5|83865.7|83840.7|24
1622453800000|2021-05-31 09:36:40|83867.2|83842.2|83868.8|83843.8|83869.1|83844.1|83864.6|83839.6|33
1622453810000|2021-05-31 09:36:50|83868.4|83843.4|83868.4|83843.4|83869.2|83844.2|83867.7|83842.7|20
1622453820000|2021-05-31 09:37:00|83867.9|83842.9|83866.9|83841.9|83868.5|83843.5|83866.8|83841.8|22
1622453830000|2021-05-31 09:37:10|83866.8|83841.8|83841.1|83816.1|83867|83842|83832.3|83807.3|52
1622453840000|2021-05-31 09:37:20|83841.6|83816.6|83845|83820|83846|83821|83841.6|83816.6|49
1622453850000|2021-05-31 09:37:30|83846.2|83821.2|83850.7|83825.7|83850.7|83825.7|83845.9|83820.9|27
1622453860000|2021-05-31 09:37:40|83848.7|83823.7|83844.4|83819.4|83849.4|83824.4|83838.9|83813.9|43
1622453870000|2021-05-31 09:37:50|83845.1|83820.1|83841.5|83816.5|83845.2|83820.2|83841|83816|34
1622453880000|2021-05-31 09:38:00|83842.1|83817.1|83841.5|83816.5|83843.6|83818.6|83836.1|83811.1|52
1622453890000|2021-05-31 09:38:10|83841.9|83816.9|83842.7|83817.7|83843.4|83818.4|83840.1|83815.1|44
1622453900000|2021-05-31 09:38:20|83842.8|83817.8|83844.7|83819.7|83844.8|83819.8|83840.8|83815.8|46
1622453910000|2021-05-31 09:38:30|83844.6|83819.6|83843.9|83818.9|83845.4|83820.4|83842.7|83817.7|24
1622453920000|2021-05-31 09:38:40|83843.8|83818.8|83843.8|83818.8|83845.4|83820.4|83840.6|83815.6|31
1622453930000|2021-05-31 09:38:50|83843.7|83818.7|83829.5|83804.5|83843.8|83818.8|83825.1|83800.1|36
1622453940000|2021-05-31 09:39:00|83829.9|83804.9|83832.2|83807.2|83835.3|83810.3|83829.9|83804.9|45
1622453950000|2021-05-31 09:39:10|83834.3|83809.3|83831.1|83806.1|83836.2|83811.2|83822.7|83797.7|38
1622453960000|2021-05-31 09:39:20|83832.9|83807.9|83828.6|83803.6|83832.9|83807.9|83826.2|83801.2|30
1622453970000|2021-05-31 09:39:30|83828.4|83803.4|83830.7|83805.7|83830.7|83805.7|83826.1|83801.1|29
1622453980000|2021-05-31 09:39:40|83829.1|83804.1|83832.4|83807.4|83836|83811|83828.6|83803.6|54
1622453990000|2021-05-31 09:39:50|83833.5|83808.5|83832.2|83807.2|83836|83811|83824.2|83799.2|37
1622454000000|2021-05-31 09:40:00|83831.7|83806.7|83828.3|83803.3|83832.2|83807.2|83828|83803|23
1622454010000|2021-05-31 09:40:10|83829|83804|83825.8|83800.8|83832.6|83807.6|83825.8|83800.8|36
1622454020000|2021-05-31 09:40:20|83826.2|83801.2|83832.5|83807.5|83836.7|83811.7|83825.4|83800.4|58
1622454030000|2021-05-31 09:40:30|83832.7|83807.7|83834.2|83809.2|83834.7|83809.7|83832.6|83807.6|25
1622454040000|2021-05-31 09:40:40|83834.9|83809.9|83848.1|83823.1|83848.2|83823.2|83834.8|83809.8|55
1622454050000|2021-05-31 09:40:50|83847.9|83822.9|83856.3|83831.3|83858.1|83833.1|83847.9|83822.9|32
1622454060000|2021-05-31 09:41:00|83856.9|83831.9|83852.5|83827.5|83863.4|83838.4|83850.6|83825.6|49
1622454070000|2021-05-31 09:41:10|83851.1|83826.1|83852.1|83827.1|83853.4|83828.4|83847.6|83822.6|51
1622454080000|2021-05-31 09:41:20|83851.7|83826.7|83853.3|83828.3|83856.9|83831.9|83849.4|83824.4|49
1622454090000|2021-05-31 09:41:30|83852.9|83827.9|83848.1|83823.1|83852.9|83827.9|83839.8|83814.8|44
1622454100000|2021-05-31 09:41:40|83847.1|83822.1|83850|83825|83852.3|83827.3|83847.1|83822.1|35
1622454110000|2021-05-31 09:41:50|83850.2|83825.2|83855.1|83830.1|83855.1|83830.1|83845.1|83820.1|35
1622454120000|2021-05-31 09:42:00|83856|83831|83856.9|83831.9|83860.3|83835.3|83856|83831|35
1622454130000|2021-05-31 09:42:10|83856.8|83831.8|83860.3|83835.3|83861.5|83836.5|83856|83831|31
1622454140000|2021-05-31 09:42:20|83860.5|83835.5|83863.8|83838.8|83864.4|83839.4|83859.5|83834.5|27
1622454150000|2021-05-31 09:42:30|83863.3|83838.3|83854.1|83829.1|83866.2|83841.2|83854.1|83829.1|51
1622454160000|2021-05-31 09:42:40|83853.7|83828.7|83847.1|83822.1|83853.7|83828.7|83846.4|83821.4|28
1622454170000|2021-05-31 09:42:50|83847.3|83822.3|83846.2|83821.2|83847.3|83822.3|83845.9|83820.9|17
1622454180000|2021-05-31 09:43:00|83846.3|83821.3|83838.7|83813.7|83848|83823|83838.7|83813.7|47
1622454190000|2021-05-31 09:43:10|83840|83815|83841.6|83816.6|83842.4|83817.4|83839|83814|45
1622454200000|2021-05-31 09:43:20|83841|83816|83838.3|83813.3|83842.4|83817.4|83835.4|83810.4|30
1622454210000|2021-05-31 09:43:30|83838.4|83813.4|83834.3|83809.3|83841.7|83816.7|83833.9|83808.9|35
1622454220000|2021-05-31 09:43:40|83833.5|83808.5|83837.6|83812.6|83838.1|83813.1|83828.9|83803.9|54
1622454230000|2021-05-31 09:43:50|83838.2|83813.2|83838.1|83813.1|83842|83817|83836.4|83811.4|43
1622454240000|2021-05-31 09:44:00|83838|83813|83836.1|83811.1|83840|83815|83835.5|83810.5|43
1622454250000|2021-05-31 09:44:10|83836.2|83811.2|83845.7|83820.7|83846.2|83821.2|83835.4|83810.4|37
1622454260000|2021-05-31 09:44:20|83845.8|83820.8|83838.9|83813.9|83846.3|83821.3|83835.1|83810.1|47
1622454270000|2021-05-31 09:44:30|83838.4|83813.4|83839.9|83814.9|83841.5|83816.5|83837.8|83812.8|33
1622454280000|2021-05-31 09:44:40|83839.3|83814.3|83840.2|83815.2|83840.5|83815.5|83836.8|83811.8|25
1622454290000|2021-05-31 09:44:50|83840.1|83815.1|83835.8|83810.8|83841.3|83816.3|83834.6|83809.6|29
1622454300000|2021-05-31 09:45:00|83837.4|83812.4|83838.6|83813.6|83839.4|83814.4|83834.5|83809.5|37
1622454310000|2021-05-31 09:45:10|83838.8|83813.8|83834.4|83809.4|83839.3|83814.3|83831.4|83806.4|20
1622454320000|2021-05-31 09:45:20|83834|83809|83830|83805|83834.4|83809.4|83830|83805|28
1622454330000|2021-05-31 09:45:30|83830.1|83805.1|83827.9|83802.9|83830.1|83805.1|83826.4|83801.4|30
1622454340000|2021-05-31 09:45:40|83828.2|83803.2|83830.1|83805.1|83830.6|83805.6|83827.9|83802.9|21
1622454350000|2021-05-31 09:45:50|83828.8|83803.8|83830.6|83805.6|83831|83806|83828.8|83803.8|18
1622454360000|2021-05-31 09:46:00|83830.5|83805.5|83828|83803|83830.5|83805.5|83827.8|83802.8|14
1622454370000|2021-05-31 09:46:10|83828.1|83803.1|83830.5|83805.5|83831.5|83806.5|83828.1|83803.1|23
1622454380000|2021-05-31 09:46:20|83829.9|83804.9|83828.8|83803.8|83830.7|83805.7|83828.4|83803.4|21
1622454390000|2021-05-31 09:46:30|83828.5|83803.5|83828.4|83803.4|83829.1|83804.1|83827.2|83802.2|17
1622454400000|2021-05-31 09:46:40|83826.7|83801.7|83817.4|83792.4|83829.3|83804.3|83816.5|83791.5|45
1622454410000|2021-05-31 09:46:50|83818.5|83793.5|83816.8|83791.8|83819.5|83794.5|83814.7|83789.7|54
1622454420000|2021-05-31 09:47:00|83818.1|83793.1|83792.7|83767.7|83818.2|83793.2|83790.3|83754.6|59
1622454430000|2021-05-31 09:47:10|83795.3|83770.3|83809.9|83784.9|83812.3|83787.3|83795.3|83770.3|40
1622454440000|2021-05-31 09:47:20|83810|83785|83817.6|83792.6|83817.9|83792.9|83809.7|83784.7|52
1622454450000|2021-05-31 09:47:30|83818|83793|83792.7|83767.7|83818|83793|83785|83760|49
1622454460000|2021-05-31 09:47:40|83794|83769|83795.2|83770.2|83796.7|83771.7|83792.5|83767.5|39
1622454470000|2021-05-31 09:47:50|83795.1|83770.1|83799.1|83774.1|83801.1|83776.1|83795.1|83770.1|29
1622454480000|2021-05-31 09:48:00|83799.2|83774.2|83795.5|83770.5|83799.6|83774.6|83795.1|83770.1|39
1622454490000|2021-05-31 09:48:10|83796.3|83771.3|83786.2|83761.2|83805.3|83780.3|83786.2|83761.2|48
1622454500000|2021-05-31 09:48:20|83787.9|83762.9|83797.5|83772.5|83797.5|83772.5|83770.4|83745.4|57
1622454510000|2021-05-31 09:48:30|83797.2|83772.2|83786.7|83761.7|83797.2|83772.2|83786.2|83761.2|34
1622454520000|2021-05-31 09:48:40|83786.5|83761.5|83784.9|83759.9|83787.2|83762.2|83783.6|83758.6|33
1622454530000|2021-05-31 09:48:50|83784.7|83759.7|83793.5|83768.5|83796.5|83771.5|83784.7|83759.7|61
1622454540000|2021-05-31 09:49:00|83793.7|83768.7|83793.6|83768.6|83794.7|83769.7|83792.3|83767.3|41
1622454550000|2021-05-31 09:49:10|83793.8|83768.8|83797.8|83772.8|83799.8|83774.8|83793.6|83768.6|39
1622454560000|2021-05-31 09:49:20|83797.5|83772.5|83791.1|83766.1|83797.5|83772.5|83791|83766|37
1622454570000|2021-05-31 09:49:30|83791.3|83766.3|83791.1|83766.1|83795.5|83770.5|83790.6|83765.6|44
1622454580000|2021-05-31 09:49:40|83791.4|83766.4|83798.1|83773.1|83799.8|83774.8|83790.2|83765.2|52
1622454590000|2021-05-31 09:49:50|83798.5|83773.5|83796.1|83771.1|83798.7|83773.7|83796|83771|36
1622454600000|2021-05-31 09:50:00|83796.3|83771.3|83804.2|83779.2|83805|83780|83795|83770|45
1622454610000|2021-05-31 09:50:10|83804.3|83779.3|83802.6|83777.6|83804.8|83779.8|83797.5|83772.5|59
1622454620000|2021-05-31 09:50:20|83803.2|83778.2|83806.4|83781.4|83806.4|83781.4|83800.1|83775.1|49
1622454630000|2021-05-31 09:50:30|83806.5|83781.5|83807.6|83782.6|83809.1|83784.1|83805.5|83780.5|33
1622454640000|2021-05-31 09:50:40|83807.8|83782.8|83804.6|83779.6|83807.8|83782.8|83803.4|83778.4|39
1622454650000|2021-05-31 09:50:50|83804.3|83779.3|83807.7|83782.7|83808.2|83783.2|83803.3|83778.3|32
1622454660000|2021-05-31 09:51:00|83807.2|83782.2|83804.9|83779.9|83809.2|83784.2|83804.9|83779.9|41
1622454670000|2021-05-31 09:51:10|83805|83780|83811.3|83786.3|83812.3|83787.3|83803.8|83778.8|38
1622454680000|2021-05-31 09:51:20|83811|83786|83807.4|83782.4|83811.4|83786.4|83807.4|83782.4|30
1622454690000|2021-05-31 09:51:30|83806.1|83781.1|83807.2|83782.2|83809.6|83784.6|83806.1|83781.1|31
1622454700000|2021-05-31 09:51:40|83807|83782|83809|83784|83811.3|83786.3|83806.2|83781.2|43
1622454710000|2021-05-31 09:51:50|83808.9|83783.9|83811.7|83786.7|83811.7|83786.7|83808.1|83783.1|23
1622454720000|2021-05-31 09:52:00|83813.2|83788.2|83811.7|83786.7|83816.1|83791.1|83809.1|83784.1|40
1622454730000|2021-05-31 09:52:10|83811.6|83786.6|83815.8|83790.8|83817.7|83792.7|83811.6|83786.6|43
1622454740000|2021-05-31 09:52:20|83815.2|83790.2|83811.8|83786.8|83815.8|83790.8|83811.2|83786.2|33
1622454750000|2021-05-31 09:52:30|83812.4|83787.4|83810|83785|83812.6|83787.6|83809.6|83784.6|32
1622454760000|2021-05-31 09:52:40|83810.2|83785.2|83807.3|83782.3|83813|83788|83806.7|83781.7|30
1622454770000|2021-05-31 09:52:50|83807.4|83782.4|83812.4|83787.4|83814.9|83789.9|83805.5|83780.5|28
1622454780000|2021-05-31 09:53:00|83812.7|83787.7|83809.2|83784.2|83812.8|83787.8|83808.9|83783.9|48
1622454790000|2021-05-31 09:53:10|83809|83784|83810.9|83785.9|83812.9|83787.9|83807.4|83782.4|38
1622454800000|2021-05-31 09:53:20|83810.5|83785.5|83813.8|83788.8|83813.8|83788.8|83810|83785|28
1622454810000|2021-05-31 09:53:30|83813.2|83788.2|83815.7|83790.7|83816.5|83791.5|83812.9|83787.9|37
1622454820000|2021-05-31 09:53:40|83815.8|83790.8|83815.2|83790.2|83815.8|83790.8|83815.1|83790.1|12
1622454830000|2021-05-31 09:53:50|83814.9|83789.9|83799.2|83774.2|83814.9|83789.9|83792.1|83767.1|66
1622454840000|2021-05-31 09:54:00|83800.8|83775.8|83798.9|83773.9|83802.9|83777.9|83798.3|83773.3|40
1622454850000|2021-05-31 09:54:10|83798.4|83773.4|83802.1|83777.1|83804.2|83779.2|83790.3|83765.3|52
1622454860000|2021-05-31 09:54:20|83800.7|83775.7|83799.5|83774.5|83806.3|83781.3|83792.8|83767.8|58
1622454870000|2021-05-31 09:54:30|83800.6|83775.6|83813|83788|83815|83790|83800.6|83775.6|40
1622454880000|2021-05-31 09:54:40|83815|83790|83811.9|83786.9|83815|83790|83811.5|83786.5|38
1622454890000|2021-05-31 09:54:50|83811.5|83786.5|83802.1|83777.1|83814.6|83789.6|83799|83774|52
1622454900000|2021-05-31 09:55:00|83803.6|83778.6|83808.1|83783.1|83810.7|83785.7|83801.8|83776.8|59
1622454910000|2021-05-31 09:55:10|83808.4|83783.4|83802.4|83777.4|83809.7|83784.7|83799.9|83774.9|45
1622454920000|2021-05-31 09:55:20|83802.2|83777.2|83806.3|83781.3|83806.9|83781.9|83801.6|83776.6|34
1622454930000|2021-05-31 09:55:30|83806.7|83781.7|83807.2|83782.2|83807.4|83782.4|83803.7|83778.7|35
1622454940000|2021-05-31 09:55:40|83806.7|83781.7|83807.8|83782.8|83809|83784|83805.9|83780.9|48
1622454950000|2021-05-31 09:55:50|83808|83783|83812.9|83787.9|83814.7|83789.7|83807.4|83782.4|36
1622454960000|2021-05-31 09:56:00|83812.5|83787.5|83813.8|83788.8|83814.3|83789.3|83811.9|83786.9|34
1622454970000|2021-05-31 09:56:10|83813.9|83788.9|83833.4|83808.4|83833.6|83808.6|83813|83788|34
1622454980000|2021-05-31 09:56:20|83833.5|83808.5|83832.6|83807.6|83838.6|83813.6|83832.6|83807.6|55
1622454990000|2021-05-31 09:56:30|83833|83808|83835.1|83810.1|83835.8|83810.8|83832.7|83807.7|33
1622455000000|2021-05-31 09:56:40|83834.9|83809.9|83830.1|83805.1|83835.3|83810.3|83830|83805|36
1622455010000|2021-05-31 09:56:50|83830|83805|83832|83807|83832.3|83807.3|83829.9|83804.9|31
1622455020000|2021-05-31 09:57:00|83832.6|83807.6|83833.7|83808.7|83834.1|83809.1|83831.8|83806.8|44
1622455030000|2021-05-31 09:57:10|83833.5|83808.5|83830.2|83805.2|83834.3|83809.3|83830.2|83805.2|31
1622455040000|2021-05-31 09:57:20|83830.5|83805.5|83828.4|83803.4|83830.5|83805.5|83828.2|83803.2|38
1622455050000|2021-05-31 09:57:30|83828.6|83803.6|83831.5|83806.5|83832.5|83807.5|83828.3|83803.3|31
1622455060000|2021-05-31 09:57:40|83831.8|83806.8|83832.5|83807.5|83832.7|83807.7|83831.3|83806.3|29
1622455070000|2021-05-31 09:57:50|83832.4|83807.4|83835.6|83810.6|83839.3|83814.3|83832.1|83807.1|33
1622455080000|2021-05-31 09:58:00|83836.5|83811.5|83838.8|83813.8|83841.1|83816.1|83835.3|83810.3|27
1622455090000|2021-05-31 09:58:10|83839.2|83814.2|83838.1|83813.1|83840|83815|83836.1|83811.1|26
1622455100000|2021-05-31 09:58:20|83838|83813|83844.1|83819.1|83844.1|83819.1|83837.2|83812.2|38
1622455110000|2021-05-31 09:58:30|83843.8|83818.8|83843.2|83818.2|83846.7|83821.7|83841.2|83816.2|38
1622455120000|2021-05-31 09:58:40|83843.4|83818.4|83837|83812|83847.1|83822.1|83836.9|83811.9|40
1622455130000|2021-05-31 09:58:50|83834.9|83809.9|83840.5|83815.5|83841.1|83816.1|83833.3|83808.3|50
1622455140000|2021-05-31 09:59:00|83840.1|83815.1|83842.2|83817.2|83842.2|83817.2|83839.6|83814.6|35
1622455150000|2021-05-31 09:59:10|83842.1|83817.1|83838.4|83813.4|83842.5|83817.5|83837.7|83812.7|40
1622455160000|2021-05-31 09:59:20|83838.6|83813.6|83840.9|83815.9|83841.1|83816.1|83838.3|83813.3|31
1622455170000|2021-05-31 09:59:30|83841.6|83816.6|83839.5|83814.5|83841.6|83816.6|83838.5|83813.5|31
1622455180000|2021-05-31 09:59:40|83838.2|83813.2|83837.3|83812.3|83839.8|83814.8|83832.3|83807.3|58
1622455190000|2021-05-31 09:59:50|83835|83810|83839.9|83814.9|83840|83815|83834.6|83809.6|50
1622455200000|2021-05-31 10:00:00|83838.6|83813.6|83839.4|83814.4|83842.4|83817.4|83832|83807|71
1622455210000|2021-05-31 10:00:10|83839.5|83814.5|83833.1|83808.1|83841.6|83816.6|83832.5|83807.5|75
1622455220000|2021-05-31 10:00:20|83833.4|83808.4|83834|83809|83836.1|83811.1|83831.9|83806.9|36
1622455230000|2021-05-31 10:00:30|83836.3|83811.3|83835.4|83810.4|83839.2|83814.2|83832.6|83807.6|57
1622455240000|2021-05-31 10:00:40|83834.5|83809.5|83838.8|83813.8|83841.3|83816.3|83834.4|83809.4|35
1622455250000|2021-05-31 10:00:50|83838.9|83813.9|83834.3|83809.3|83838.9|83813.9|83832|83807|52
1622455260000|2021-05-31 10:01:00|83835|83810|83834.9|83809.9|83836.9|83811.9|83834.2|83809.2|53
1622455270000|2021-05-31 10:01:10|83834.4|83809.4|83836|83811|83838|83813|83834.4|83809.4|20
1622455280000|2021-05-31 10:01:20|83835.8|83810.8|83837|83812|83838.9|83813.9|83835.4|83810.4|62
1622455290000|2021-05-31 10:01:30|83837.1|83812.1|83844|83819|83845.2|83820.2|83833.6|83808.6|61
1622455300000|2021-05-31 10:01:40|83843.6|83818.6|83843.3|83818.3|83848.8|83823.8|83843.2|83818.2|41
1622455310000|2021-05-31 10:01:50|83845.6|83820.6|83844|83819|83846.5|83821.5|83841.8|83816.8|42
1622455320000|2021-05-31 10:02:00|83844.6|83819.6|83842.1|83817.1|83844.8|83819.8|83841.8|83816.8|40
1622455330000|2021-05-31 10:02:10|83842|83817|83840.7|83815.7|83844.5|83819.5|83840.6|83815.6|37
1622455340000|2021-05-31 10:02:20|83840.4|83815.4|83838.6|83813.6|83841.1|83816.1|83838.1|83813.1|29
1622455350000|2021-05-31 10:02:30|83838.2|83813.2|83839.4|83814.4|83842|83817|83837.7|83812.7|19
1622455360000|2021-05-31 10:02:40|83840.2|83815.2|83837.6|83812.6|83840.2|83815.2|83834.9|83809.9|40
1622455370000|2021-05-31 10:02:50|83837.5|83812.5|83836.7|83811.7|83837.5|83812.5|83836.2|83811.2|27
1622455380000|2021-05-31 10:03:00|83836.6|83811.6|83843.7|83818.7|83844|83819|83834.4|83809.4|46
1622455390000|2021-05-31 10:03:10|83845|83820|83840.1|83815.1|83846.3|83821.3|83839.6|83814.6|40
1622455400000|2021-05-31 10:03:20|83839.7|83814.7|83843.2|83818.2|83845.8|83820.8|83837.8|83812.8|45
1622455410000|2021-05-31 10:03:30|83842.7|83817.7|83838.1|83813.1|83842.7|83817.7|83836.2|83811.2|33
1622455420000|2021-05-31 10:03:40|83837.7|83812.7|83836.4|83811.4|83839.8|83814.8|83836.1|83811.1|41
1622455430000|2021-05-31 10:03:50|83835.8|83810.8|83848.4|83823.4|83849.9|83824.9|83833.4|83808.4|53
1622455440000|2021-05-31 10:04:00|83849.1|83824.1|83840.4|83815.4|83849.1|83824.1|83840|83815|65
1622455450000|2021-05-31 10:04:10|83840.5|83815.5|83840.6|83815.6|83842|83817|83837.6|83812.6|47
1622455460000|2021-05-31 10:04:20|83841.3|83816.3|83841.4|83816.4|83845.5|83820.5|83840.1|83815.1|34
1622455470000|2021-05-31 10:04:30|83842.8|83817.8|83840.5|83815.5|83844.6|83819.6|83837.5|83812.5|36
1622455480000|2021-05-31 10:04:40|83839.5|83814.5|83836.8|83811.8|83841.3|83816.3|83834.4|83809.4|29
1622455490000|2021-05-31 10:04:50|83836.4|83811.4|83836.8|83811.8|83837.7|83812.7|83835.9|83810.9|15
1622455500000|2021-05-31 10:05:00|83836.7|83811.7|83835.5|83810.5|83838.3|83813.3|83833.5|83808.5|30
1622455510000|2021-05-31 10:05:10|83836.2|83811.2|83836|83811|83838.8|83813.8|83834.8|83809.8|25
1622455520000|2021-05-31 10:05:20|83835.6|83810.6|83835.3|83810.3|83838.7|83813.7|83834.4|83809.4|23
1622455530000|2021-05-31 10:05:30|83835.2|83810.2|83836.3|83811.3|83836.5|83811.5|83834.6|83809.6|15
1622455540000|2021-05-31 10:05:40|83834.2|83809.2|83835.4|83810.4|83835.7|83810.7|83833.3|83808.3|7
1622455550000|2021-05-31 10:05:50|83835.6|83810.6|83815|83790|83837.7|83812.7|83814.8|83789.8|47
1622455560000|2021-05-31 10:06:00|83815.5|83790.5|83827.8|83802.8|83827.8|83802.8|83815.2|83790.2|39
1622455570000|2021-05-31 10:06:10|83826.6|83801.6|83826.1|83801.1|83829.6|83804.6|83822.3|83797.3|52
1622455580000|2021-05-31 10:06:20|83825.4|83800.4|83815.9|83790.9|83829.2|83804.2|83815.9|83790.9|40
1622455590000|2021-05-31 10:06:30|83819.3|83794.3|83813.3|83788.3|83819.3|83794.3|83813.2|83788.2|42
1622455600000|2021-05-31 10:06:40|83812.5|83787.5|83812.4|83787.4|83813.6|83788.6|83811.8|83786.8|33
1622455610000|2021-05-31 10:06:50|83812.3|83787.3|83813.5|83788.5|83814.6|83789.6|83812.1|83787.1|28
1622455620000|2021-05-31 10:07:00|83812.9|83787.9|83812.7|83787.7|83814.2|83789.2|83811.7|83786.7|26
1622455630000|2021-05-31 10:07:10|83812.6|83787.6|83813.3|83788.3|83813.5|83788.5|83811.2|83786.2|30
1622455640000|2021-05-31 10:07:20|83812.1|83787.1|83811.1|83786.1|83813.7|83788.7|83810.9|83785.9|31
1622455650000|2021-05-31 10:07:30|83811|83786|83808.5|83783.5|83812|83787|83805.3|83780.3|43
1622455660000|2021-05-31 10:07:40|83808.2|83783.2|83820.3|83795.3|83820.7|83795.7|83806.2|83781.2|40
1622455670000|2021-05-31 10:07:50|83820.5|83795.5|83815.4|83790.4|83820.5|83795.5|83814.5|83789.5|24
1622455680000|2021-05-31 10:08:00|83815.2|83790.2|83807.1|83782.1|83815.2|83790.2|83807.1|83782.1|48
1622455690000|2021-05-31 10:08:10|83806.9|83781.9|83806.7|83781.7|83807.4|83782.4|83800.2|83775.2|49
1622455700000|2021-05-31 10:08:20|83806.9|83781.9|83805.7|83780.7|83807.9|83782.9|83804.7|83779.7|33
1622455710000|2021-05-31 10:08:30|83806.4|83781.4|83805.7|83780.7|83807.7|83782.7|83802|83777|36
1622455720000|2021-05-31 10:08:40|83806.2|83781.2|83806.7|83781.7|83808|83783|83804.8|83779.8|27
1622455730000|2021-05-31 10:08:50|83806.4|83781.4|83806.4|83781.4|83808|83783|83805.9|83780.9|26
1622455740000|2021-05-31 10:09:00|83806.8|83781.8|83807.2|83782.2|83808.4|83783.4|83804.8|83779.8|38
1622455750000|2021-05-31 10:09:10|83808|83783|83810.7|83785.7|83811.1|83786.1|83806.8|83781.8|30
1622455760000|2021-05-31 10:09:20|83810.1|83785.1|83807.1|83782.1|83812.2|83787.2|83803.9|83778.9|34
1622455770000|2021-05-31 10:09:30|83806.5|83781.5|83807.9|83782.9|83808.5|83783.5|83806.4|83781.4|23
1622455780000|2021-05-31 10:09:40|83807.7|83782.7|83807.3|83782.3|83809.2|83784.2|83805.3|83780.3|28
1622455790000|2021-05-31 10:09:50|83806.7|83781.7|83804.7|83779.7|83807.2|83782.2|83804.4|83779.4|24
1622455800000|2021-05-31 10:10:00|83805.3|83780.3|83805.2|83780.2|83805.8|83780.8|83804.4|83779.4|18
1622455810000|2021-05-31 10:10:10|83805.1|83780.1|83807.3|83782.3|83808.6|83783.6|83805|83780|20
1622455820000|2021-05-31 10:10:20|83807.4|83782.4|83808.7|83783.7|83810.7|83785.7|83806.2|83781.2|29
1622455830000|2021-05-31 10:10:30|83810.3|83785.3|83805.4|83780.4|83812.9|83787.9|83805.4|83780.4|25
1622455840000|2021-05-31 10:10:40|83808.8|83783.8|83809|83784|83809.7|83784.7|83807.7|83782.7|28
1622455850000|2021-05-31 10:10:50|83808|83783|83809|83784|83809.5|83784.5|83808|83783|15
1622455860000|2021-05-31 10:11:00|83808.7|83783.7|83811.1|83786.1|83811.2|83786.2|83807.1|83782.1|28
1622455870000|2021-05-31 10:11:10|83811.2|83786.2|83811.6|83786.6|83812.7|83787.7|83810.3|83785.3|18
1622455880000|2021-05-31 10:11:20|83811.7|83786.7|83811.8|83786.8|83812.2|83787.2|83811.7|83786.7|16
1622455890000|2021-05-31 10:11:30|83811.7|83786.7|83812.1|83787.1|83812.1|83787.1|83811.4|83786.4|13
1622455900000|2021-05-31 10:11:40|83812|83787|83822.2|83797.2|83822.2|83797.2|83811.4|83786.4|24
1622455910000|2021-05-31 10:11:50|83821.8|83796.8|83821.6|83796.6|83822.4|83797.4|83820.5|83795.5|25
1622455920000|2021-05-31 10:12:00|83821.5|83796.5|83808.9|83783.9|83821.5|83796.5|83808|83783|35
1622455930000|2021-05-31 10:12:10|83808.8|83783.8|83806.4|83781.4|83809.4|83784.4|83806.1|83781.1|15
1622455940000|2021-05-31 10:12:20|83806.5|83781.5|83792.5|83767.5|83806.5|83781.5|83790.9|83765.9|43
1622455950000|2021-05-31 10:12:30|83792.9|83767.9|83794.3|83769.3|83794.4|83769.4|83791.8|83766.8|16
1622455960000|2021-05-31 10:12:40|83794.2|83769.2|83792.2|83767.2|83798.8|83773.8|83792.2|83767.2|35
1622455970000|2021-05-31 10:12:50|83791|83766|83787.3|83762.3|83791.2|83766.2|83780.6|83755.6|53
1622455980000|2021-05-31 10:13:00|83787.1|83762.1|83786.1|83761.1|83789.4|83764.4|83786.1|83761.1|25
1622455990000|2021-05-31 10:13:10|83786.6|83761.6|83795.1|83770.1|83795.8|83770.8|83785.3|83760.3|30
1622456000000|2021-05-31 10:13:20|83794|83769|83793.7|83768.7|83797.2|83772.2|83791.4|83766.4|36
1622456010000|2021-05-31 10:13:30|83792.3|83767.3|83782.5|83757.5|83793.9|83768.9|83781.9|83756.9|48
1622456020000|2021-05-31 10:13:40|83783.3|83758.3|83783.3|83758.3|83783.7|83758.7|83781.5|83756.5|19
1622456030000|2021-05-31 10:13:50|83783.9|83758.9|83782.2|83757.2|83784.2|83759.2|83776.3|83751.3|46
1622456040000|2021-05-31 10:14:00|83782.8|83757.8|83781.8|83756.8|83783.5|83758.5|83778.6|83753.6|39
1622456050000|2021-05-31 10:14:10|83782.1|83757.1|83782.3|83757.3|83784.4|83759.4|83781.6|83756.6|18
1622456060000|2021-05-31 10:14:20|83781.1|83756.1|83800|83775|83802.7|83777.7|83781.1|83756.1|45
1622456070000|2021-05-31 10:14:30|83799.9|83774.9|83793.4|83768.4|83801.8|83776.8|83789.1|83764.1|51
1622456080000|2021-05-31 10:14:40|83793.7|83768.7|83792|83767|83794|83769|83791|83766|15
1622456090000|2021-05-31 10:14:50|83791.1|83766.1|83790.6|83765.6|83792.2|83767.2|83789.5|83764.5|31
1622456100000|2021-05-31 10:15:00|83790.7|83765.7|83790.3|83765.3|83793.9|83768.9|83787|83762|50
1622456110000|2021-05-31 10:15:10|83789.8|83764.8|83790.5|83765.5|83791.7|83766.7|83788.4|83763.4|34
1622456120000|2021-05-31 10:15:20|83791.2|83766.2|83788.4|83763.4|83791.4|83766.4|83788.4|83763.4|31
1622456130000|2021-05-31 10:15:30|83788.3|83763.3|83782.2|83757.2|83789.5|83764.5|83782.2|83757.2|26
1622456140000|2021-05-31 10:15:40|83781.8|83756.8|83786.2|83761.2|83786.6|83761.6|83781.2|83756.2|47
1622456150000|2021-05-31 10:15:50|83786.4|83761.4|83789|83764|83789.6|83764.6|83785.1|83760.1|26
1622456160000|2021-05-31 10:16:00|83789.3|83764.3|83787.8|83762.8|83789.6|83764.6|83782.9|83757.9|31
1622456170000|2021-05-31 10:16:10|83787.9|83762.9|83788.6|83763.6|83789|83764|83787.5|83762.5|17
1622456180000|2021-05-31 10:16:20|83788.2|83763.2|83787.7|83762.7|83790.2|83765.2|83785.3|83760.3|29
1622456190000|2021-05-31 10:16:30|83787.3|83762.3|83782.2|83757.2|83788.3|83763.3|83780.3|83755.3|40
1622456200000|2021-05-31 10:16:40|83782.6|83757.6|83791.7|83766.7|83791.7|83766.7|83781.3|83756.3|38
1622456210000|2021-05-31 10:16:50|83790.5|83765.5|83793.6|83768.6|83796.1|83771.1|83788.5|83763.5|36
1622456220000|2021-05-31 10:17:00|83793.3|83768.3|83800.2|83775.2|83801.2|83776.2|83792.2|83767.2|37
1622456230000|2021-05-31 10:17:10|83800.5|83775.5|83800.1|83775.1|83802.3|83777.3|83799.9|83774.9|19
1622456240000|2021-05-31 10:17:20|83799.8|83774.8|83798.5|83773.5|83800.9|83775.9|83798.5|83773.5|20
1622456250000|2021-05-31 10:17:30|83798.6|83773.6|83794.2|83769.2|83798.6|83773.6|83788.2|83763.2|26
1622456260000|2021-05-31 10:17:40|83794.7|83769.7|83779.7|83754.7|83794.7|83769.7|83779.1|83754.1|33
1622456270000|2021-05-31 10:17:50|83779.5|83754.5|83782.6|83757.6|83783.2|83758.2|83773.4|83748.4|42
1622456280000|2021-05-31 10:18:00|83782|83757|83786.6|83761.6|83788.2|83763.2|83782|83757|36
1622456290000|2021-05-31 10:18:10|83786.8|83761.8|83783.8|83758.8|83790|83765|83782.9|83757.9|34
1622456300000|2021-05-31 10:18:20|83783.3|83758.3|83782.7|83757.7|83784.2|83759.2|83782.2|83757.2|32
1622456310000|2021-05-31 10:18:30|83783|83758|83785.6|83760.6|83788.2|83763.2|83781.8|83756.8|30
1622456320000|2021-05-31 10:18:40|83785.5|83760.5|83787.3|83762.3|83787.3|83762.3|83784|83759|17
1622456330000|2021-05-31 10:18:50|83787.2|83762.2|83787.9|83762.9|83795.1|83770.1|83786.9|83761.9|31
1622456340000|2021-05-31 10:19:00|83787.2|83762.2|83792.4|83767.4|83792.4|83767.4|83787.1|83762.1|18
1622456350000|2021-05-31 10:19:10|83792.2|83767.2|83792.6|83767.6|83792.9|83767.9|83791.6|83766.6|15
1622456360000|2021-05-31 10:19:20|83792.7|83767.7|83787.1|83762.1|83792.7|83767.7|83783.6|83758.6|23
1622456370000|2021-05-31 10:19:30|83787|83762|83792.1|83767.1|83793.1|83768.1|83785.9|83760.9|28
1622456380000|2021-05-31 10:19:40|83791.9|83766.9|83791.2|83766.2|83792.1|83767.1|83790.5|83765.5|24
1622456390000|2021-05-31 10:19:50|83791|83766|83785.5|83760.5|83793.3|83768.3|83784.3|83759.3|59
1622456400000|2021-05-31 10:20:00|83784.5|83759.5|83780.7|83755.7|83784.9|83759.9|83780.7|83755.7|45
1622456410000|2021-05-31 10:20:10|83779.8|83754.8|83780.4|83755.4|83784.3|83759.3|83778.1|83753.1|42
1622456420000|2021-05-31 10:20:20|83780.3|83755.3|83779.8|83754.8|83781.3|83756.3|83778|83753|40
1622456430000|2021-05-31 10:20:30|83780.5|83755.5|83779.8|83754.8|83780.7|83755.7|83777.1|83752.1|37
1622456440000|2021-05-31 10:20:40|83781.4|83756.4|83773.6|83748.6|83782.8|83757.8|83772.5|83747.5|29
1622456450000|2021-05-31 10:20:50|83774.3|83749.3|83782.1|83757.1|83783.6|83758.6|83774.3|83749.3|36
1622456460000|2021-05-31 10:21:00|83782.4|83757.4|83782.7|83757.7|83785.4|83760.4|83781.8|83756.8|34
1622456470000|2021-05-31 10:21:10|83782.1|83757.1|83778.6|83753.6|83783.5|83758.5|83777.3|83752.3|30
1622456480000|2021-05-31 10:21:20|83778.1|83753.1|83779.7|83754.7|83780.4|83755.4|83777.6|83752.6|21
1622456490000|2021-05-31 10:21:30|83778.7|83753.7|83786.4|83761.4|83786.7|83761.7|83778.1|83753.1|43
1622456500000|2021-05-31 10:21:40|83787|83762|83788.8|83763.8|83789.9|83764.9|83786.9|83761.9|35
1622456510000|2021-05-31 10:21:50|83789.4|83764.4|83787.2|83762.2|83790|83765|83787.1|83762.1|15
1622456520000|2021-05-31 10:22:00|83787.5|83762.5|83778.8|83753.8|83787.5|83762.5|83778.8|83753.8|51
1622456530000|2021-05-31 10:22:10|83779.6|83754.6|83775.9|83750.9|83779.6|83754.6|83775.1|83750.1|49
1622456540000|2021-05-31 10:22:20|83775.5|83750.5|83776.2|83751.2|83776.2|83751.2|83774.4|83749.4|33
1622456550000|2021-05-31 10:22:30|83776|83751|83771.7|83746.7|83776|83751|83770.1|83745.1|37
1622456560000|2021-05-31 10:22:40|83769.7|83744.7|83774.9|83749.9|83774.9|83749.9|83768.5|83743.5|32
1622456570000|2021-05-31 10:22:50|83775.1|83750.1|83772.7|83747.7|83775.5|83750.5|83772.6|83747.6|28
1622456580000|2021-05-31 10:23:00|83772.6|83747.6|83769.7|83744.7|83772.8|83747.8|83768.6|83743.6|34
1622456590000|2021-05-31 10:23:10|83769.4|83744.4|83771.5|83746.5|83771.9|83746.9|83768.8|83743.8|30
1622456600000|2021-05-31 10:23:20|83771.2|83746.2|83769|83744|83772.4|83747.4|83767.2|83742.2|24
1622456610000|2021-05-31 10:23:30|83768.7|83743.7|83768.1|83743.1|83769.2|83744.2|83767.6|83742.6|22
1622456620000|2021-05-31 10:23:40|83768|83743|83768.9|83743.9|83770.2|83745.2|83767.7|83742.7|19
1622456630000|2021-05-31 10:23:50|83769.4|83744.4|83768|83743|83770.2|83745.2|83764.8|83739.8|32
1622456640000|2021-05-31 10:24:00|83769.3|83744.3|83767.3|83742.3|83772.9|83747.9|83767.2|83742.2|32
1622456650000|2021-05-31 10:24:10|83767.2|83742.2|83766.9|83741.9|83769.9|83744.9|83761.5|83736.5|25
1622456660000|2021-05-31 10:24:20|83766.6|83741.6|83769.2|83744.2|83770.3|83745.3|83765|83740|28
1622456670000|2021-05-31 10:24:30|83768.9|83743.9|83763.2|83738.2|83770.7|83745.7|83761.5|83736.5|35
1622456680000|2021-05-31 10:24:40|83767.6|83742.6|83766.3|83741.3|83769.1|83744.1|83763.2|83738.2|29
1622456690000|2021-05-31 10:24:50|83764.8|83739.8|83768.4|83743.4|83768.4|83743.4|83764.8|83739.8|20
1622456700000|2021-05-31 10:25:00|83768|83743|83768.8|83743.8|83768.8|83743.8|83765|83740|21
1622456710000|2021-05-31 10:25:10|83769.1|83744.1|83768.6|83743.6|83769.3|83744.3|83767.5|83742.5|28
1622456720000|2021-05-31 10:25:20|83765.1|83740.1|83768|83743|83770.9|83745.9|83764|83739|25
1622456730000|2021-05-31 10:25:30|83768.1|83743.1|83755.2|83730.2|83768.9|83743.9|83751.6|83726.6|33
1622456740000|2021-05-31 10:25:40|83754.9|83729.9|83754.9|83729.9|83756.5|83731.5|83754.2|83729.2|27
1622456750000|2021-05-31 10:25:50|83754.7|83729.7|83754.1|83729.1|83757.2|83732.2|83754.1|83729.1|28
1622456760000|2021-05-31 10:26:00|83754.6|83729.6|83758.1|83733.1|83758.3|83733.3|83754.6|83729.6|29
1622456770000|2021-05-31 10:26:10|83757.8|83732.8|83754.7|83729.7|83758|83733|83754.4|83729.4|35
1622456780000|2021-05-31 10:26:20|83753.5|83728.5|83758|83733|83759.2|83734.2|83753.5|83728.5|38
1622456790000|2021-05-31 10:26:30|83758.3|83733.3|83758.3|83733.3|83758.8|83733.8|83757.6|83732.6|30
1622456800000|2021-05-31 10:26:40|83758.2|83733.2|83759.4|83734.4|83759.4|83734.4|83757.7|83732.7|20
1622456810000|2021-05-31 10:26:50|83759.5|83734.5|83756.5|83731.5|83759.5|83734.5|83756.4|83731.4|30
1622456820000|2021-05-31 10:27:00|83756.9|83731.9|83754.9|83729.9|83756.9|83731.9|83751.2|83726.2|46
1622456830000|2021-05-31 10:27:10|83755|83730|83755.8|83730.8|83755.9|83730.9|83754.7|83729.7|21
1622456840000|2021-05-31 10:27:20|83756.1|83731.1|83755.2|83730.2|83756.1|83731.1|83751.5|83726.5|35
1622456850000|2021-05-31 10:27:30|83759|83734|83759.1|83734.1|83760.5|83735.5|83756|83731|37
1622456860000|2021-05-31 10:27:40|83758.6|83733.6|83768.5|83743.5|83771|83746|83758.6|83733.6|42
1622456870000|2021-05-31 10:27:50|83768.4|83743.4|83766.2|83741.2|83770.6|83745.6|83766.1|83741.1|43
1622456880000|2021-05-31 10:28:00|83766.3|83741.3|83762.3|83737.3|83767.2|83742.2|83762.1|83737.1|45
1622456890000|2021-05-31 10:28:10|83762.5|83737.5|83766.4|83741.4|83766.9|83741.9|83761.1|83736.1|38
1622456900000|2021-05-31 10:28:20|83767.5|83742.5|83765.2|83740.2|83768.2|83743.2|83764.4|83739.4|27
1622456910000|2021-05-31 10:28:30|83765.3|83740.3|83779.1|83754.1|83781.5|83756.5|83765.3|83740.3|61
1622456920000|2021-05-31 10:28:40|83779.2|83754.2|83778.1|83753.1|83779.2|83754.2|83777.2|83752.2|32
1622456930000|2021-05-31 10:28:50|83778.3|83753.3|83781.3|83756.3|83782.2|83757.2|83778.1|83753.1|41
1622456940000|2021-05-31 10:29:00|83782.8|83757.8|83784.6|83759.6|83784.7|83759.7|83782.3|83757.3|42
1622456950000|2021-05-31 10:29:10|83784.8|83759.8|83782.5|83757.5|83784.8|83759.8|83782.1|83757.1|27
1622456960000|2021-05-31 10:29:20|83782.9|83757.9|83781.4|83756.4|83783.1|83758.1|83777.4|83752.4|49
1622456970000|2021-05-31 10:29:30|83781.6|83756.6|83782.4|83757.4|83782.5|83757.5|83781.1|83756.1|28
1622456980000|2021-05-31 10:29:40|83782.1|83757.1|83786.1|83761.1|83786.7|83761.7|83781.9|83756.9|39
1622456990000|2021-05-31 10:29:50|83785.9|83760.9|83792.7|83767.7|83792.7|83767.7|83785.9|83760.9|33
1622457000000|2021-05-31 10:30:00|83792.8|83767.8|83795.7|83770.7|83796.5|83771.5|83792.8|83767.8|30
1622457010000|2021-05-31 10:30:10|83795.5|83770.5|83796.2|83771.2|83796.7|83771.7|83795.5|83770.5|19
1622457020000|2021-05-31 10:30:20|83796.5|83771.5|83801.3|83776.3|83801.5|83776.5|83796.2|83771.2|35
1622457030000|2021-05-31 10:30:30|83800.9|83775.9|83814.9|83789.9|83816.7|83791.7|83800.9|83775.9|37
1622457040000|2021-05-31 10:30:40|83814|83789|83811.7|83786.7|83817.3|83792.3|83811.7|83786.7|35
1622457050000|2021-05-31 10:30:50|83813|83788|83812.9|83787.9|83815|83790|83812.5|83787.5|36
1622457060000|2021-05-31 10:31:00|83813.1|83788.1|83803.4|83778.4|83813.1|83788.1|83802.2|83777.2|44
1622457070000|2021-05-31 10:31:10|83802.9|83777.9|83806.7|83781.7|83808.2|83783.2|83802.7|83777.7|26
1622457080000|2021-05-31 10:31:20|83806.3|83781.3|83804.1|83779.1|83807.5|83782.5|83803.8|83778.8|33
1622457090000|2021-05-31 10:31:30|83804|83779|83810.4|83785.4|83810.4|83785.4|83803.8|83778.8|33
1622457100000|2021-05-31 10:31:40|83810.3|83785.3|83808.1|83783.1|83810.7|83785.7|83807.4|83782.4|29
1622457110000|2021-05-31 10:31:50|83807.9|83782.9|83826.1|83801.1|83827.8|83802.8|83807.3|83782.3|46
1622457120000|2021-05-31 10:32:00|83825.6|83800.6|83817.4|83792.4|83825.6|83800.6|83817.4|83792.4|46
1622457130000|2021-05-31 10:32:10|83818.7|83793.7|83815.4|83790.4|83818.7|83793.7|83814.5|83789.5|31
1622457140000|2021-05-31 10:32:20|83815.5|83790.5|83814|83789|83815.5|83790.5|83812.8|83787.8|30
1622457150000|2021-05-31 10:32:30|83813.7|83788.7|83813.9|83788.9|83814.4|83789.4|83812.7|83787.7|22
1622457160000|2021-05-31 10:32:40|83813.8|83788.8|83814.1|83789.1|83814.1|83789.1|83812.4|83787.4|26
1622457170000|2021-05-31 10:32:50|83814|83789|83813.7|83788.7|83814.9|83789.9|83811|83786|34
1622457180000|2021-05-31 10:33:00|83814.3|83789.3|83813.3|83788.3|83815.8|83790.8|83813.3|83788.3|30
1622457190000|2021-05-31 10:33:10|83814.2|83789.2|83807.6|83782.6|83814.2|83789.2|83806.7|83781.7|36
1622457200000|2021-05-31 10:33:20|83807.7|83782.7|83806.4|83781.4|83810.7|83785.7|83805.8|83780.8|32
1622457210000|2021-05-31 10:33:30|83806.7|83781.7|83804.8|83779.8|83807.2|83782.2|83804.5|83779.5|28
1622457220000|2021-05-31 10:33:40|83805.2|83780.2|83809|83784|83809.1|83784.1|83805.1|83780.1|27
1622457230000|2021-05-31 10:33:50|83808.6|83783.6|83808.7|83783.7|83810.6|83785.6|83807|83782|37
1622457240000|2021-05-31 10:34:00|83808.9|83783.9|83808.4|83783.4|83809.3|83784.3|83807.8|83782.8|21
1622457250000|2021-05-31 10:34:10|83808.7|83783.7|83815|83790|83815.6|83790.6|83808.6|83783.6|31
1622457260000|2021-05-31 10:34:20|83814.9|83789.9|83819.5|83794.5|83820|83795|83814.8|83789.8|27
1622457270000|2021-05-31 10:34:30|83819.3|83794.3|83829.3|83804.3|83829.7|83804.7|83819.3|83794.3|37
1622457280000|2021-05-31 10:34:40|83829|83804|83830.4|83805.4|83834.2|83809.2|83826.9|83801.9|31
1622457290000|2021-05-31 10:34:50|83829.8|83804.8|83827.7|83802.7|83830.6|83805.6|83824.3|83799.3|32
1622457300000|2021-05-31 10:35:00|83827.9|83802.9|83820.6|83795.6|83828.2|83803.2|83819|83794|32
1622457310000|2021-05-31 10:35:10|83820.5|83795.5|83813.5|83788.5|83820.8|83795.8|83813.5|83788.5|17
1622457320000|2021-05-31 10:35:20|83813.7|83788.7|83809.8|83784.8|83813.7|83788.7|83809.4|83784.4|41
1622457330000|2021-05-31 10:35:30|83809.6|83784.6|83811.1|83786.1|83811.2|83786.2|83809.3|83784.3|35
1622457340000|2021-05-31 10:35:40|83810.5|83785.5|83809.3|83784.3|83811.8|83786.8|83805.4|83780.4|35
1622457350000|2021-05-31 10:35:50|83809.2|83784.2|83807.2|83782.2|83809.2|83784.2|83804.2|83779.2|39
1622457360000|2021-05-31 10:36:00|83807.9|83782.9|83807.1|83782.1|83809.1|83784.1|83804.3|83779.3|20
1622457370000|2021-05-31 10:36:10|83807.3|83782.3|83808.6|83783.6|83809.3|83784.3|83805|83780|34
1622457380000|2021-05-31 10:36:20|83808.5|83783.5|83807|83782|83808.8|83783.8|83804.7|83779.7|24
1622457390000|2021-05-31 10:36:30|83807.8|83782.8|83812.5|83787.5|83814.2|83789.2|83807|83782|46
1622457400000|2021-05-31 10:36:40|83813.2|83788.2|83815.3|83790.3|83818.1|83793.1|83811.5|83786.5|33
1622457410000|2021-05-31 10:36:50|83815.5|83790.5|83816.7|83791.7|83816.8|83791.8|83815.1|83790.1|19
1622457420000|2021-05-31 10:37:00|83816.5|83791.5|83820.7|83795.7|83820.7|83795.7|83816.2|83791.2|40
1622457430000|2021-05-31 10:37:10|83820.5|83795.5|83820|83795|83820.9|83795.9|83819.4|83794.4|23
1622457440000|2021-05-31 10:37:20|83819.9|83794.9|83815.9|83790.9|83820.6|83795.6|83813.1|83788.1|38
1622457450000|2021-05-31 10:37:30|83815.8|83790.8|83811.2|83786.2|83819.3|83794.3|83810.7|83785.7|29
1622457460000|2021-05-31 10:37:40|83807.8|83782.8|83814.2|83789.2|83817.1|83792.1|83807.8|83782.8|29
1622457470000|2021-05-31 10:37:50|83814.1|83789.1|83813.7|83788.7|83814.4|83789.4|83813.2|83788.2|11
1622457480000|2021-05-31 10:38:00|83813.9|83788.9|83813.9|83788.9|83814.1|83789.1|83813.8|83788.8|6
1622457490000|2021-05-31 10:38:10|83813.5|83788.5|83813.6|83788.6|83814|83789|83813.5|83788.5|11
1622457500000|2021-05-31 10:38:20|83813.8|83788.8|83813.6|83788.6|83813.9|83788.9|83812.5|83787.5|22
1622457510000|2021-05-31 10:38:30|83813.7|83788.7|83816.5|83791.5|83816.5|83791.5|83813.7|83788.7|24
1622457520000|2021-05-31 10:38:40|83816.3|83791.3|83816.7|83791.7|83816.9|83791.9|83816|83791|11
1622457530000|2021-05-31 10:38:50|83816.6|83791.6|83816.9|83791.9|83817.2|83792.2|83816|83791|19
1622457540000|2021-05-31 10:39:00|83816.8|83791.8|83816.4|83791.4|83817.3|83792.3|83816|83791|14
1622457550000|2021-05-31 10:39:10|83816|83791|83819.1|83794.1|83819.1|83794.1|83816|83791|12
1622457560000|2021-05-31 10:39:20|83821.5|83796.5|83819.3|83794.3|83822.5|83797.5|83815.3|83790.3|38
1622457570000|2021-05-31 10:39:30|83819.5|83794.5|83820.1|83795.1|83821.8|83796.8|83819.1|83794.1|28
1622457580000|2021-05-31 10:39:40|83819.7|83794.7|83819.9|83794.9|83821.1|83796.1|83819.7|83794.7|21
1622457590000|2021-05-31 10:39:50|83819.7|83794.7|83819.9|83794.9|83820.1|83795.1|83819.5|83794.5|6
1622457600000|2021-05-31 10:40:00|83819.5|83794.5|83819.4|83794.4|83821.1|83796.1|83818.8|83793.8|18
1622457610000|2021-05-31 10:40:10|83819.6|83794.6|83814.7|83789.7|83819.6|83794.6|83810.8|83785.8|38
1622457620000|2021-05-31 10:40:20|83815.1|83790.1|83817.9|83792.9|83818.3|83793.3|83814.8|83789.8|19
1622457630000|2021-05-31 10:40:30|83819.1|83794.1|83819.7|83794.7|83820|83795|83818.5|83793.5|16
1622457640000|2021-05-31 10:40:40|83820.1|83795.1|83820.8|83795.8|83821.4|83796.4|83820.1|83795.1|10
1622457650000|2021-05-31 10:40:50|83820.9|83795.9|83821.8|83796.8|83823.3|83798.3|83818.5|83793.5|28
1622457660000|2021-05-31 10:41:00|83821.6|83796.6|83820.6|83795.6|83823.7|83798.7|83819.1|83794.1|27
1622457670000|2021-05-31 10:41:10|83820.2|83795.2|83818.5|83793.5|83822.1|83797.1|83816.9|83791.9|40
1622457680000|2021-05-31 10:41:20|83816.5|83791.5|83818.3|83793.3|83819.6|83794.6|83814.6|83789.6|33
1622457690000|2021-05-31 10:41:30|83818.5|83793.5|83817.9|83792.9|83819.7|83794.7|83816.3|83791.3|44
1622457700000|2021-05-31 10:41:40|83818.2|83793.2|83823.3|83798.3|83826.7|83801.7|83817.5|83792.5|51
1622457710000|2021-05-31 10:41:50|83822.8|83797.8|83823.9|83798.9|83824.2|83799.2|83822.6|83797.6|29
1622457720000|2021-05-31 10:42:00|83823.8|83798.8|83819.7|83794.7|83824.2|83799.2|83817.7|83792.7|49
1622457730000|2021-05-31 10:42:10|83818|83793|83818.7|83793.7|83819.2|83794.2|83817.8|83792.8|35
1622457740000|2021-05-31 10:42:20|83818.5|83793.5|83814.5|83789.5|83818.9|83793.9|83812.6|83787.6|35
1622457750000|2021-05-31 10:42:30|83814.6|83789.6|83813.6|83788.6|83815.3|83790.3|83810.4|83785.4|30
1622457760000|2021-05-31 10:42:40|83813.1|83788.1|83811.7|83786.7|83813.7|83788.7|83811.7|83786.7|10
1622457770000|2021-05-31 10:42:50|83812.1|83787.1|83813.5|83788.5|83813.5|83788.5|83811.6|83786.6|10
1622457780000|2021-05-31 10:43:00|83810.4|83785.4|83809.7|83784.7|83810.6|83785.6|83808.2|83783.2|25
1622457790000|2021-05-31 10:43:10|83808|83783|83808.8|83783.8|83810.8|83785.8|83806.4|83781.4|34
1622457800000|2021-05-31 10:43:20|83808.3|83783.3|83805.4|83780.4|83810|83785|83804.5|83779.5|31
1622457810000|2021-05-31 10:43:30|83805.2|83780.2|83807|83782|83810|83785|83805|83780|23
1622457820000|2021-05-31 10:43:40|83807.8|83782.8|83808.6|83783.6|83809.9|83784.9|83807.8|83782.8|13
1622457830000|2021-05-31 10:43:50|83808.4|83783.4|83807.8|83782.8|83809.6|83784.6|83807.2|83782.2|17
1622457840000|2021-05-31 10:44:00|83807.6|83782.6|83809.4|83784.4|83810.1|83785.1|83807.3|83782.3|26
1622457850000|2021-05-31 10:44:10|83809.1|83784.1|83809.6|83784.6|83810.8|83785.8|83808.3|83783.3|27
1622457860000|2021-05-31 10:44:20|83809.8|83784.8|83811.3|83786.3|83811.8|83786.8|83809.8|83784.8|23
1622457870000|2021-05-31 10:44:30|83810.8|83785.8|83809.9|83784.9|83811|83786|83808.7|83783.7|14
1622457880000|2021-05-31 10:44:40|83809.8|83784.8|83808.4|83783.4|83810|83785|83807.7|83782.7|30
1622457890000|2021-05-31 10:44:50|83808.2|83783.2|83810.1|83785.1|83810.6|83785.6|83807.8|83782.8|21
1622457900000|2021-05-31 10:45:00|83810.2|83785.2|83808.9|83783.9|83810.2|83785.2|83807|83782|30
1622457910000|2021-05-31 10:45:10|83809.4|83784.4|83810.3|83785.3|83810.3|83785.3|83809|83784|19
1622457920000|2021-05-31 10:45:20|83809.4|83784.4|83804|83779|83812.2|83787.2|83803.6|83778.6|37
1622457930000|2021-05-31 10:45:30|83803.7|83778.7|83793|83768|83803.7|83778.7|83790|83765|49
1622457940000|2021-05-31 10:45:40|83792.5|83767.5|83793.5|83768.5|83794|83769|83791.6|83766.6|33
1622457950000|2021-05-31 10:45:50|83793.8|83768.8|83794.5|83769.5|83794.7|83769.7|83793.5|83768.5|14
1622457960000|2021-05-31 10:46:00|83794.2|83769.2|83794.8|83769.8|83796.6|83771.6|83789.9|83764.9|28
1622457970000|2021-05-31 10:46:10|83794.3|83769.3|83794.6|83769.6|83795.4|83770.4|83793.3|83768.3|29
1622457980000|2021-05-31 10:46:20|83794.4|83769.4|83791.3|83766.3|83795.2|83770.2|83791.3|83766.3|27
1622457990000|2021-05-31 10:46:30|83791.2|83766.2|83796|83771|83796.1|83771.1|83791.2|83766.2|28
1622458000000|2021-05-31 10:46:40|83796.2|83771.2|83794.2|83769.2|83796.4|83771.4|83790.8|83765.8|42
1622458010000|2021-05-31 10:46:50|83794|83769|83792|83767|83795.5|83770.5|83792|83767|25
1622458020000|2021-05-31 10:47:00|83792.2|83767.2|83795|83770|83795.7|83770.7|83792.2|83767.2|27
1622458030000|2021-05-31 10:47:10|83795.6|83770.6|83787.7|83762.7|83795.6|83770.6|83783.3|83758.3|40
1622458040000|2021-05-31 10:47:20|83788.6|83763.6|83782.6|83757.6|83797.1|83772.1|83782.1|83757.1|51
1622458050000|2021-05-31 10:47:30|83783.7|83758.7|83782.9|83757.9|83784.3|83759.3|83782.5|83757.5|15
1622458060000|2021-05-31 10:47:40|83781.6|83756.6|83783.9|83758.9|83784.3|83759.3|83781.1|83756.1|14
1622458070000|2021-05-31 10:47:50|83784.4|83759.4|83781.3|83756.3|83785|83760|83781.3|83756.3|12
1622458080000|2021-05-31 10:48:00|83781.7|83756.7|83781.6|83756.6|83782.2|83757.2|83780.8|83755.8|5
1622458090000|2021-05-31 10:48:10|83782.2|83757.2|83783.2|83758.2|83785.2|83760.2|83780.3|83755.3|30
1622458100000|2021-05-31 10:48:20|83781.3|83756.3|83779|83754|83785.6|83760.6|83779|83754|39
1622458110000|2021-05-31 10:48:30|83779.8|83754.8|83786.7|83761.7|83787|83762|83778.5|83753.5|58
1622458120000|2021-05-31 10:48:40|83787.8|83762.8|83775.2|83750.2|83790.5|83765.5|83766.5|83741.5|58
1622458130000|2021-05-31 10:48:50|83775.1|83750.1|83787|83762|83794.8|83769.8|83773.3|83748.3|59
1622458140000|2021-05-31 10:49:00|83784.7|83759.7|83781|83756|83785.5|83760.5|83780.4|83755.4|47
1622458150000|2021-05-31 10:49:10|83781.2|83756.2|83780.3|83755.3|83782.4|83757.4|83779.4|83754.4|52
1622458160000|2021-05-31 10:49:20|83780.5|83755.5|83779.1|83754.1|83782.8|83757.8|83779.1|83754.1|40
1622458170000|2021-05-31 10:49:30|83779.2|83754.2|83777.5|83752.5|83780.2|83755.2|83776.3|83751.3|52
1622458180000|2021-05-31 10:49:40|83777.2|83752.2|83784.9|83759.9|83787.5|83762.5|83776.6|83751.6|57
1622458190000|2021-05-31 10:49:50|83785.3|83760.3|83788.5|83763.5|83788.5|83763.5|83785.2|83760.2|26
1622458200000|2021-05-31 10:50:00|83788.4|83763.4|83791.4|83766.4|83791.8|83766.8|83786.7|83761.7|28
1622458210000|2021-05-31 10:50:10|83790.4|83765.4|83792.6|83767.6|83796.1|83771.1|83790.4|83765.4|47
1622458220000|2021-05-31 10:50:20|83793.1|83768.1|83790.5|83765.5|83794.6|83769.6|83790.5|83765.5|44
1622458230000|2021-05-31 10:50:30|83790.6|83765.6|83794|83769|83794|83769|83790.6|83765.6|28
1622458240000|2021-05-31 10:50:40|83793.5|83768.5|83794|83769|83794|83769|83792.6|83767.6|10
1622458250000|2021-05-31 10:50:50|83794.7|83769.7|83795.7|83770.7|83797.2|83772.2|83793|83768|10
1622458260000|2021-05-31 10:51:00|83796.3|83771.3|83785.6|83760.6|83796.3|83771.3|83782.7|83757.7|50
1622458270000|2021-05-31 10:51:10|83786.8|83761.8|83787|83762|83790|83765|83781.1|83756.1|52
1622458280000|2021-05-31 10:51:20|83787.4|83762.4|83786.6|83761.6|83787.9|83762.9|83783.4|83758.4|36
1622458290000|2021-05-31 10:51:30|83786.9|83761.9|83785.5|83760.5|83788.3|83763.3|83783.2|83758.2|21
1622458300000|2021-05-31 10:51:40|83786.1|83761.1|83786.1|83761.1|83787.4|83762.4|83784.8|83759.8|21
1622458310000|2021-05-31 10:51:50|83786.3|83761.3|83777.9|83752.9|83786.7|83761.7|83775.9|83750.9|41
1622458320000|2021-05-31 10:52:00|83778|83753|83777.5|83752.5|83778.9|83753.9|83775.8|83750.8|30
1622458330000|2021-05-31 10:52:10|83777.9|83752.9|83785.8|83760.8|83788.5|83763.5|83776.8|83751.8|41
1622458340000|2021-05-31 10:52:20|83785|83760|83778|83753|83785.5|83760.5|83774|83749|34
1622458350000|2021-05-31 10:52:30|83780.9|83755.9|83777.1|83752.1|83781.4|83756.4|83777|83752|43
1622458360000|2021-05-31 10:52:40|83778.1|83753.1|83778.4|83753.4|83778.4|83753.4|83777.2|83752.2|20
1622458370000|2021-05-31 10:52:50|83778.2|83753.2|83776.2|83751.2|83778.6|83753.6|83776.2|83751.2|21
1622458380000|2021-05-31 10:53:00|83777.2|83752.2|83771.7|83746.7|83779.7|83754.7|83770.9|83745.9|14
1622458390000|2021-05-31 10:53:10|83771.2|83746.2|83769.5|83744.5|83774.7|83749.7|83768.2|83743.2|24
1622458400000|2021-05-31 10:53:20|83771.4|83746.4|83768|83743|83772.4|83747.4|83768|83743|24
1622458410000|2021-05-31 10:53:30|83771.5|83746.5|83771|83746|83773.5|83748.5|83768.9|83743.9|34
1622458420000|2021-05-31 10:53:40|83772.2|83747.2|83773.6|83748.6|83773.6|83748.6|83769.9|83744.9|34
1622458430000|2021-05-31 10:53:50|83773.2|83748.2|83772.5|83747.5|83773.5|83748.5|83772.3|83747.3|19
1622458440000|2021-05-31 10:54:00|83772.1|83747.1|83772.2|83747.2|83772.6|83747.6|83770.8|83745.8|21
1622458450000|2021-05-31 10:54:10|83771.3|83746.3|83768.8|83743.8|83771.3|83746.3|83765.2|83740.2|29
1622458460000|2021-05-31 10:54:20|83768.9|83743.9|83769.5|83744.5|83769.5|83744.5|83765.2|83740.2|29
1622458470000|2021-05-31 10:54:30|83769.7|83744.7|83766.8|83741.8|83770.2|83745.2|83766.8|83741.8|28
1622458480000|2021-05-31 10:54:40|83767.4|83742.4|83772.2|83747.2|83772.2|83747.2|83766.6|83741.6|17
1622458490000|2021-05-31 10:54:50|83771|83746|83772.8|83747.8|83773.4|83748.4|83769.7|83744.7|34
1622458500000|2021-05-31 10:55:00|83773|83748|83766|83741|83773.6|83748.6|83766|83741|35
1622458510000|2021-05-31 10:55:10|83766.5|83741.5|83765.8|83740.8|83769.3|83744.3|83765.7|83740.7|42
1622458520000|2021-05-31 10:55:20|83765.5|83740.5|83770.6|83745.6|83772.6|83747.6|83765.2|83740.2|38
1622458530000|2021-05-31 10:55:30|83770.9|83745.9|83758.9|83733.9|83770.9|83745.9|83751.4|83726.4|54
1622458540000|2021-05-31 10:55:40|83759|83734|83743.4|83718.4|83760.5|83735.5|83741.1|83716.1|35
1622458550000|2021-05-31 10:55:50|83743.3|83718.3|83750.8|83725.8|83750.8|83725.8|83742|83717|31
1622458560000|2021-05-31 10:56:00|83749.7|83724.7|83749.7|83724.7|83763.2|83738.2|83746.9|83721.9|54
1622458570000|2021-05-31 10:56:10|83751.2|83726.2|83747|83722|83752.3|83727.3|83746.5|83721.5|36
1622458580000|2021-05-31 10:56:20|83747.2|83722.2|83748.2|83723.2|83748.6|83723.6|83747|83722|24
1622458590000|2021-05-31 10:56:30|83748.3|83723.3|83750.1|83725.1|83750.8|83725.8|83747.4|83722.4|26
1622458600000|2021-05-31 10:56:40|83750|83725|83753.6|83728.6|83754.6|83729.6|83749.5|83724.5|29
1622458610000|2021-05-31 10:56:50|83753.5|83728.5|83752.5|83727.5|83753.5|83728.5|83751.3|83726.3|19
1622458620000|2021-05-31 10:57:00|83752.3|83727.3|83749.7|83724.7|83753.3|83728.3|83748.7|83723.7|27
1622458630000|2021-05-31 10:57:10|83749.8|83724.8|83751.2|83726.2|83752.8|83727.8|83746.5|83721.5|50
1622458640000|2021-05-31 10:57:20|83750.7|83725.7|83750.6|83725.6|83758.5|83733.5|83748.9|83723.9|43
1622458650000|2021-05-31 10:57:30|83751.8|83726.8|83751.6|83726.6|83753.5|83728.5|83749.7|83724.7|28
1622458660000|2021-05-31 10:57:40|83752|83727|83752.8|83727.8|83756.1|83731.1|83745.9|83720.9|41
1622458670000|2021-05-31 10:57:50|83752.7|83727.7|83751|83726|83753.8|83728.8|83746.9|83721.9|26
1622458680000|2021-05-31 10:58:00|83750.4|83725.4|83750.2|83725.2|83751.1|83726.1|83749.1|83724.1|19
1622458690000|2021-05-31 10:58:10|83750.3|83725.3|83755.1|83730.1|83755.3|83730.3|83749.3|83724.3|28
1622458700000|2021-05-31 10:58:20|83751.7|83726.7|83735|83710|83755|83730|83734.6|83709.6|45
1622458710000|2021-05-31 10:58:30|83737.5|83712.5|83748.5|83723.5|83748.5|83723.5|83734|83709|44
1622458720000|2021-05-31 10:58:40|83747.5|83722.5|83743.7|83718.7|83751.3|83726.3|83732.9|83707.9|48
1622458730000|2021-05-31 10:58:50|83743.1|83718.1|83736.4|83711.4|83745.8|83720.8|83734.7|83709.7|43
1622458740000|2021-05-31 10:59:00|83736.2|83711.2|83732.2|83707.2|83736.2|83711.2|83732.2|83707.2|25
1622458750000|2021-05-31 10:59:10|83732.6|83707.6|83739.7|83714.7|83740.5|83715.5|83732.1|83707.1|43
1622458760000|2021-05-31 10:59:20|83739.2|83714.2|83742.6|83717.6|83746.4|83721.4|83737.4|83712.4|43
1622458770000|2021-05-31 10:59:30|83742.7|83717.7|83741.5|83716.5|83743.8|83718.8|83739.2|83714.2|47
1622458780000|2021-05-31 10:59:40|83742.4|83717.4|83735.7|83710.7|83743.4|83718.4|83735.4|83710.4|38
1622458790000|2021-05-31 10:59:50|83736.8|83711.8|83735.8|83710.8|83738.8|83713.8|83733.9|83708.9|38
1622458800000|2021-05-31 11:00:00|83736.3|83711.3|83735.3|83710.3|83736.6|83711.6|83733.5|83708.5|41
1622458810000|2021-05-31 11:00:10|83734.2|83709.2|83736.3|83711.3|83738.4|83713.4|83732.9|83707.9|43
1622458820000|2021-05-31 11:00:20|83736.2|83711.2|83736.4|83711.4|83736.9|83711.9|83734.2|83709.2|26
1622458830000|2021-05-31 11:00:30|83736.5|83711.5|83736.9|83711.9|83737.2|83712.2|83735.4|83710.4|21
1622458840000|2021-05-31 11:00:40|83736.3|83711.3|83728.4|83703.4|83736.3|83711.3|83724.2|83699.2|34
1622458850000|2021-05-31 11:00:50|83728.6|83703.6|83728.9|83703.9|83730.6|83705.6|83728.1|83703.1|29
1622458860000|2021-05-31 11:01:00|83729.2|83704.2|83723.6|83698.6|83732.6|83707.6|83722.7|83697.7|32
1622458870000|2021-05-31 11:01:10|83723.7|83698.7|83724.4|83699.4|83735.5|83710.5|83721.6|83696.6|52
1622458880000|2021-05-31 11:01:20|83724.1|83699.1|83722.3|83697.3|83724.1|83699.1|83719.3|83694.3|24
1622458890000|2021-05-31 11:01:30|83722.7|83697.7|83727.7|83702.7|83728.6|83703.6|83716.5|83691.5|45
1622458900000|2021-05-31 11:01:40|83727.2|83702.2|83729.1|83704.1|83731.9|83706.9|83725.8|83700.8|35
1622458910000|2021-05-31 11:01:50|83728.9|83703.9|83731.5|83706.5|83731.9|83706.9|83728.6|83703.6|25
1622458920000|2021-05-31 11:02:00|83730.5|83705.5|83732|83707|83732.1|83707.1|83730.3|83705.3|14
1622458930000|2021-05-31 11:02:10|83728.4|83703.4|83732.1|83707.1|83735.2|83710.2|83727.3|83702.3|30
1622458940000|2021-05-31 11:02:20|83731.7|83706.7|83720.4|83695.4|83731.7|83706.7|83720.4|83695.4|42
1622458950000|2021-05-31 11:02:30|83720.9|83695.9|83720.4|83695.4|83721.7|83696.7|83718.6|83693.6|33
1622458960000|2021-05-31 11:02:40|83720.6|83695.6|83714.5|83689.5|83720.6|83695.6|83712|83687|32
1622458970000|2021-05-31 11:02:50|83713.9|83688.9|83719.2|83694.2|83719.2|83694.2|83713.8|83688.8|29
1622458980000|2021-05-31 11:03:00|83719.1|83694.1|83712.1|83687.1|83719.9|83694.9|83710.5|83685.5|36
1622458990000|2021-05-31 11:03:10|83712.7|83687.7|83716.5|83691.5|83717.1|83692.1|83711.1|83686.1|31
1622459000000|2021-05-31 11:03:20|83715.2|83690.2|83714.1|83689.1|83716.1|83691.1|83713.6|83688.6|29
1622459010000|2021-05-31 11:03:30|83714.2|83689.2|83732.6|83707.6|83737.1|83712.1|83714.2|83689.2|55
1622459020000|2021-05-31 11:03:40|83733.7|83708.7|83727.2|83702.2|83733.7|83708.7|83726.2|83701.2|39
1622459030000|2021-05-31 11:03:50|83727.1|83702.1|83727.6|83702.6|83729.6|83704.6|83726.3|83701.3|15
1622459040000|2021-05-31 11:04:00|83727.5|83702.5|83728.5|83703.5|83728.9|83703.9|83727|83702|20
1622459050000|2021-05-31 11:04:10|83728.1|83703.1|83728.5|83703.5|83728.6|83703.6|83728.1|83703.1|10
1622459060000|2021-05-31 11:04:20|83729.1|83704.1|83723.3|83698.3|83733.1|83708.1|83723.3|83698.3|50
1622459070000|2021-05-31 11:04:30|83723|83698|83725.9|83700.9|83725.9|83700.9|83722.2|83697.2|24
1622459080000|2021-05-31 11:04:40|83725.6|83700.6|83724.1|83699.1|83725.6|83700.6|83723|83698|19
1622459090000|2021-05-31 11:04:50|83723.8|83698.8|83727.2|83702.2|83727.2|83702.2|83722.9|83697.9|33
1622459100000|2021-05-31 11:05:00|83727.9|83702.9|83737.1|83712.1|83741.1|83716.1|83726.8|83701.8|57
1622459110000|2021-05-31 11:05:10|83736.5|83711.5|83729.6|83704.6|83736.5|83711.5|83729.2|83704.2|38
1622459120000|2021-05-31 11:05:20|83729.4|83704.4|83733.9|83708.9|83735.2|83710.2|83729.3|83704.3|41
1622459130000|2021-05-31 11:05:30|83733.7|83708.7|83734.6|83709.6|83735.1|83710.1|83733.6|83708.6|39
1622459140000|2021-05-31 11:05:40|83734.7|83709.7|83735.9|83710.9|83736.5|83711.5|83734.4|83709.4|29
1622459150000|2021-05-31 11:05:50|83736|83711|83730.9|83705.9|83736.6|83711.6|83729|83704|39
1622459160000|2021-05-31 11:06:00|83729.6|83704.6|83740.2|83715.2|83741|83716|83729.2|83704.2|50
1622459170000|2021-05-31 11:06:10|83740.4|83715.4|83740.9|83715.9|83741|83716|83738.8|83713.8|26
1622459180000|2021-05-31 11:06:20|83740.7|83715.7|83746.2|83721.2|83747.4|83722.4|83740.5|83715.5|27
1622459190000|2021-05-31 11:06:30|83743.3|83718.3|83745.4|83720.4|83746.5|83721.5|83743.3|83718.3|23
1622459200000|2021-05-31 11:06:40|83746.4|83721.4|83753.2|83728.2|83753.8|83728.8|83745|83720|37
1622459210000|2021-05-31 11:06:50|83754|83729|83753.5|83728.5|83755.4|83730.4|83752.7|83727.7|28
1622459220000|2021-05-31 11:07:00|83753.4|83728.4|83746.8|83721.8|83754.5|83729.5|83746.2|83721.2|38
1622459230000|2021-05-31 11:07:10|83747.2|83722.2|83746.4|83721.4|83749.2|83724.2|83745.2|83720.2|21
1622459240000|2021-05-31 11:07:20|83746.7|83721.7|83744.5|83719.5|83749|83724|83739|83714|44
1622459250000|2021-05-31 11:07:30|83744.2|83719.2|83740.5|83715.5|83746.1|83721.1|83738.2|83713.2|44
1622459260000|2021-05-31 11:07:40|83739.9|83714.9|83742.5|83717.5|83742.8|83717.8|83739.7|83714.7|22
1622459270000|2021-05-31 11:07:50|83742.4|83717.4|83743.5|83718.5|83743.5|83718.5|83741.7|83716.7|22
1622459280000|2021-05-31 11:08:00|83743.2|83718.2|83745.2|83720.2|83747.7|83722.7|83743.2|83718.2|38
1622459290000|2021-05-31 11:08:10|83745.4|83720.4|83745.9|83720.9|83746.4|83721.4|83743.9|83718.9|29
1622459300000|2021-05-31 11:08:20|83745.6|83720.6|83744.9|83719.9|83746.3|83721.3|83744.7|83719.7|22
1622459310000|2021-05-31 11:08:30|83745.2|83720.2|83757|83732|83757.1|83732.1|83745.2|83720.2|33
1622459320000|2021-05-31 11:08:40|83756.5|83731.5|83751.6|83726.6|83758|83733|83749.6|83724.6|28
1622459330000|2021-05-31 11:08:50|83751.5|83726.5|83751.5|83726.5|83751.8|83726.8|83751|83726|16
1622459340000|2021-05-31 11:09:00|83751.4|83726.4|83751|83726|83752|83727|83750.5|83725.5|25
1622459350000|2021-05-31 11:09:10|83750.3|83725.3|83753.1|83728.1|83753.1|83728.1|83749.8|83724.8|22
1622459360000|2021-05-31 11:09:20|83752.6|83727.6|83752.7|83727.7|83752.7|83727.7|83751.1|83726.1|16
1622459370000|2021-05-31 11:09:30|83751.6|83726.6|83756.3|83731.3|83756.3|83731.3|83751.6|83726.6|22
1622459380000|2021-05-31 11:09:40|83755.9|83730.9|83756.7|83731.7|83756.9|83731.9|83755.9|83730.9|15
1622459390000|2021-05-31 11:09:50|83756.9|83731.9|83755.3|83730.3|83756.9|83731.9|83755.3|83730.3|13
1622459400000|2021-05-31 11:10:00|83755.4|83730.4|83759.7|83734.7|83760.1|83735.1|83755.3|83730.3|32
1622459410000|2021-05-31 11:10:10|83759.6|83734.6|83759|83734|83759.7|83734.7|83758.3|83733.3|9
1622459420000|2021-05-31 11:10:20|83758.9|83733.9|83755.5|83730.5|83759.7|83734.7|83755.4|83730.4|23
1622459430000|2021-05-31 11:10:30|83755.6|83730.6|83755.7|83730.7|83755.9|83730.9|83754.3|83729.3|28
1622459440000|2021-05-31 11:10:40|83755.9|83730.9|83755.3|83730.3|83756.1|83731.1|83754.9|83729.9|29
1622459450000|2021-05-31 11:10:50|83755.4|83730.4|83755.7|83730.7|83755.8|83730.8|83755.1|83730.1|19
1622459460000|2021-05-31 11:11:00|83755.8|83730.8|83760.2|83735.2|83760.2|83735.2|83755.4|83730.4|35
1622459470000|2021-05-31 11:11:10|83758.9|83733.9|83753|83728|83758.9|83733.9|83753|83728|28
1622459480000|2021-05-31 11:11:20|83753.1|83728.1|83748.3|83723.3|83753.5|83728.5|83748.2|83723.2|26
1622459490000|2021-05-31 11:11:30|83748|83723|83748.8|83723.8|83749.7|83724.7|83747.9|83722.9|21
1622459500000|2021-05-31 11:11:40|83748.9|83723.9|83747.4|83722.4|83748.9|83723.9|83747.2|83722.2|23
1622459510000|2021-05-31 11:11:50|83747.3|83722.3|83746.7|83721.7|83747.4|83722.4|83746.7|83721.7|12
1622459520000|2021-05-31 11:12:00|83746.9|83721.9|83746.9|83721.9|83747|83722|83746.6|83721.6|12
1622459530000|2021-05-31 11:12:10|83747|83722|83745.7|83720.7|83747.1|83722.1|83745.6|83720.6|20
1622459540000|2021-05-31 11:12:20|83745.6|83720.6|83744.3|83719.3|83745.6|83720.6|83743.8|83718.8|12
1622459550000|2021-05-31 11:12:30|83744|83719|83743.3|83718.3|83745.8|83720.8|83743.1|83718.1|26
1622459560000|2021-05-31 11:12:40|83743|83718|83743.7|83718.7|83743.9|83718.9|83742.6|83717.6|14
1622459570000|2021-05-31 11:12:50|83743.9|83718.9|83737.8|83712.8|83743.9|83718.9|83737.4|83712.4|24
1622459580000|2021-05-31 11:13:00|83737.7|83712.7|83748.8|83723.8|83749.8|83724.8|83737.7|83712.7|49
1622459590000|2021-05-31 11:13:10|83749.9|83724.9|83753.4|83728.4|83755.2|83730.2|83748.7|83723.7|39
1622459600000|2021-05-31 11:13:20|83753.7|83728.7|83752.4|83727.4|83754|83729|83749.9|83724.9|39
1622459610000|2021-05-31 11:13:30|83752.3|83727.3|83744.9|83719.9|83753.7|83728.7|83744.4|83719.4|32
1622459620000|2021-05-31 11:13:40|83744.6|83719.6|83746.9|83721.9|83746.9|83721.9|83742|83717|26
1622459630000|2021-05-31 11:13:50|83746.5|83721.5|83743.7|83718.7|83746.5|83721.5|83743.5|83718.5|23
1622459640000|2021-05-31 11:14:00|83743.9|83718.9|83745.8|83720.8|83750.6|83725.6|83743.9|83718.9|34
1622459650000|2021-05-31 11:14:10|83747.6|83722.6|83747.4|83722.4|83747.8|83722.8|83742.6|83717.6|33
1622459660000|2021-05-31 11:14:20|83747.2|83722.2|83745.8|83720.8|83747.2|83722.2|83743.8|83718.8|23
1622459670000|2021-05-31 11:14:30|83746.1|83721.1|83751.4|83726.4|83751.4|83726.4|83745.5|83720.5|21
1622459680000|2021-05-31 11:14:40|83751.5|83726.5|83735.7|83710.7|83753.3|83728.3|83731.6|83706.6|35
1622459690000|2021-05-31 11:14:50|83732.6|83707.6|83751.6|83726.6|83753|83728|83731.7|83706.7|56
1622459700000|2021-05-31 11:15:00|83756.6|83731.6|83730.5|83705.5|83757.1|83732.1|83729|83704|48
1622459710000|2021-05-31 11:15:10|83728|83703|83745.2|83720.2|83745.2|83720.2|83724.5|83699.5|61
1622459720000|2021-05-31 11:15:20|83744.3|83719.3|83725|83700|83745|83720|83721.8|83696.8|53
1622459730000|2021-05-31 11:15:30|83724.5|83699.5|83715.5|83690.5|83725.8|83700.8|83713.9|83688.9|44
1622459740000|2021-05-31 11:15:40|83716.1|83691.1|83722|83697|83722.9|83697.9|83716.1|83691.1|38
1622459750000|2021-05-31 11:15:50|83722.7|83697.7|83721|83696|83722.9|83697.9|83720.3|83695.3|18
1622459760000|2021-05-31 11:16:00|83720.6|83695.6|83712|83687|83721.9|83696.9|83711.2|83686.2|26
1622459770000|2021-05-31 11:16:10|83711.6|83686.6|83719.6|83694.6|83720.3|83695.3|83709|83684|24
1622459780000|2021-05-31 11:16:20|83719.2|83694.2|83715.7|83690.7|83719.2|83694.2|83711.9|83686.9|45
1622459790000|2021-05-31 11:16:30|83716.3|83691.3|83727.4|83702.4|83728.3|83703.3|83715.3|83690.3|53
1622459800000|2021-05-31 11:16:40|83727.8|83702.8|83726.6|83701.6|83727.8|83702.8|83723.2|83698.2|38
1622459810000|2021-05-31 11:16:50|83725.1|83700.1|83723.3|83698.3|83726.9|83701.9|83722.5|83697.5|21
1622459820000|2021-05-31 11:17:00|83723.6|83698.6|83728.4|83703.4|83731.4|83706.4|83723.6|83698.6|38
1622459830000|2021-05-31 11:17:10|83729.3|83704.3|83729|83704|83730.8|83705.8|83727.9|83702.9|26
1622459840000|2021-05-31 11:17:20|83729.9|83704.9|83727.8|83702.8|83730.1|83705.1|83723.7|83698.7|28
1622459850000|2021-05-31 11:17:30|83727.5|83702.5|83720|83695|83727.5|83702.5|83720|83695|42
1622459860000|2021-05-31 11:17:40|83719.9|83694.9|83718|83693|83720.9|83695.9|83716.2|83691.2|33
1622459870000|2021-05-31 11:17:50|83718.1|83693.1|83732.2|83707.2|83734.2|83709.2|83718.1|83693.1|41
1622459880000|2021-05-31 11:18:00|83733|83708|83723.7|83698.7|83734.3|83709.3|83722.2|83697.2|46
1622459890000|2021-05-31 11:18:10|83725|83700|83722.9|83697.9|83726.9|83701.9|83721|83696|39
1622459900000|2021-05-31 11:18:20|83722.7|83697.7|83735.4|83710.4|83737.5|83712.5|83721.8|83696.8|51
1622459910000|2021-05-31 11:18:30|83736|83711|83735.7|83710.7|83738.5|83713.5|83734.1|83709.1|38
1622459920000|2021-05-31 11:18:40|83736.5|83711.5|83722.1|83697.1|83736.5|83711.5|83718.4|83693.4|49
1622459930000|2021-05-31 11:18:50|83721.6|83696.6|83722.9|83697.9|83723.8|83698.8|83721.3|83696.3|32
1622459940000|2021-05-31 11:19:00|83724.6|83699.6|83724.5|83699.5|83729|83704|83723.7|83698.7|40
1622459950000|2021-05-31 11:19:10|83723|83698|83726.1|83701.1|83733.8|83708.8|83721.2|83696.2|39
1622459960000|2021-05-31 11:19:20|83726.4|83701.4|83725.5|83700.5|83727.7|83702.7|83724.9|83699.9|13
1622459970000|2021-05-31 11:19:30|83725.6|83700.6|83724.3|83699.3|83726.2|83701.2|83724.3|83699.3|24
1622459980000|2021-05-31 11:19:40|83725.2|83700.2|83726.6|83701.6|83728.8|83703.8|83724.6|83699.6|20
1622459990000|2021-05-31 11:19:50|83726.5|83701.5|83715.7|83690.7|83727.2|83702.2|83713.3|83688.3|62
1622460000000|2021-05-31 11:20:00|83719.7|83694.7|83714.8|83689.8|83720.8|83695.8|83704.9|83679.9|55
1622460010000|2021-05-31 11:20:10|83715.1|83690.1|83708.5|83683.5|83717|83692|83704.4|83679.4|25
1622460020000|2021-05-31 11:20:20|83705.5|83680.5|83705.2|83680.2|83706.7|83681.7|83702.7|83677.7|27
1622460030000|2021-05-31 11:20:30|83706.2|83681.2|83706.7|83681.7|83708.3|83683.3|83698.3|83673.3|47
1622460040000|2021-05-31 11:20:40|83707.1|83682.1|83702.7|83677.7|83707.6|83682.6|83698.7|83673.7|29
1622460050000|2021-05-31 11:20:50|83702.2|83677.2|83699.5|83674.5|83702.2|83677.2|83699.5|83674.5|17
1622460060000|2021-05-31 11:21:00|83697.8|83672.8|83704.2|83679.2|83710.9|83685.9|83692.1|83667.1|48
1622460070000|2021-05-31 11:21:10|83704.6|83679.6|83702.9|83677.9|83705.7|83680.7|83699.6|83674.6|28
1622460080000|2021-05-31 11:21:20|83702.2|83677.2|83701.4|83676.4|83704.3|83679.3|83701.4|83676.4|38
1622460090000|2021-05-31 11:21:30|83701.5|83676.5|83699.5|83674.5|83708.3|83683.3|83698.3|83673.3|47
1622460100000|2021-05-31 11:21:40|83699.4|83674.4|83707|83682|83709.4|83684.4|83698.8|83673.8|26
1622460110000|2021-05-31 11:21:50|83707.2|83682.2|83699|83674|83707.2|83682.2|83699|83674|26
1622460120000|2021-05-31 11:22:00|83699.1|83674.1|83699|83674|83700.1|83675.1|83697.3|83672.3|32
1622460130000|2021-05-31 11:22:10|83698.3|83673.3|83699.7|83674.7|83701.9|83676.9|83695.7|83670.7|41
1622460140000|2021-05-31 11:22:20|83699.9|83674.9|83698.9|83673.9|83700.3|83675.3|83698|83673|25
1622460150000|2021-05-31 11:22:30|83699.3|83674.3|83703|83678|83703.4|83678.4|83698.8|83673.8|29
1622460160000|2021-05-31 11:22:40|83703.1|83678.1|83701.9|83676.9|83703.1|83678.1|83700.6|83675.6|15
1622460170000|2021-05-31 11:22:50|83702.1|83677.1|83699.6|83674.6|83702.7|83677.7|83699.6|83674.6|24
1622460180000|2021-05-31 11:23:00|83699.3|83674.3|83689.1|83664.1|83700.1|83675.1|83684.4|83659.4|42
1622460190000|2021-05-31 11:23:10|83689|83664|83665.2|83640.2|83689.3|83664.3|83665.2|83640.2|46
1622460200000|2021-05-31 11:23:20|83666.5|83641.5|83682.3|83657.3|83686.2|83661.2|83664.4|83639.4|39
1622460210000|2021-05-31 11:23:30|83682.4|83657.4|83668.5|83643.5|83682.6|83657.6|83667.4|83642.4|35
1622460220000|2021-05-31 11:23:40|83668.8|83643.8|83672.2|83647.2|83673.5|83648.5|83668.7|83643.7|23
1622460230000|2021-05-31 11:23:50|83673|83648|83681.7|83656.7|83682.9|83657.9|83672.3|83647.3|21
1622460240000|2021-05-31 11:24:00|83681.8|83656.8|83687.4|83662.4|83689.2|83664.2|83681.3|83656.3|33
1622460250000|2021-05-31 11:24:10|83687|83662|83693.8|83668.8|83694|83669|83687|83662|26
1622460260000|2021-05-31 11:24:20|83693.7|83668.7|83693.8|83668.8|83694.8|83669.8|83691.6|83666.6|34
1622460270000|2021-05-31 11:24:30|83693.2|83668.2|83687.6|83662.6|83693.3|83668.3|83687.6|83662.6|26
1622460280000|2021-05-31 11:24:40|83687.4|83662.4|83677.1|83652.1|83687.4|83662.4|83676.5|83651.5|37
1622460290000|2021-05-31 11:24:50|83676.7|83651.7|83668.9|83643.9|83678.7|83653.7|83665.3|83640.3|44
1622460300000|2021-05-31 11:25:00|83669.5|83644.5|83668.4|83643.4|83674.3|83649.3|83667.4|83642.4|58
1622460310000|2021-05-31 11:25:10|83669.6|83644.6|83677.1|83652.1|83678.2|83653.2|83669.6|83644.6|37
1622460320000|2021-05-31 11:25:20|83676.9|83651.9|83672.7|83647.7|83676.9|83651.9|83672.3|83647.3|45
1622460330000|2021-05-31 11:25:30|83673|83648|83669.5|83644.5|83674.8|83649.8|83667.3|83642.3|40
1622460340000|2021-05-31 11:25:40|83669.6|83644.6|83670.2|83645.2|83670.8|83645.8|83669.5|83644.5|34
1622460350000|2021-05-31 11:25:50|83670.7|83645.7|83670.9|83645.9|83671.3|83646.3|83670.6|83645.6|21
1622460360000|2021-05-31 11:26:00|83671|83646|83676.5|83651.5|83678.2|83653.2|83671|83646|30
1622460370000|2021-05-31 11:26:10|83676.8|83651.8|83676|83651|83677.5|83652.5|83674.7|83649.7|35
1622460380000|2021-05-31 11:26:20|83676.1|83651.1|83678.4|83653.4|83678.5|83653.5|83674.3|83649.3|31
1622460390000|2021-05-31 11:26:30|83677.9|83652.9|83680.4|83655.4|83680.6|83655.6|83677.9|83652.9|26
1622460400000|2021-05-31 11:26:40|83679.5|83654.5|83677.8|83652.8|83679.5|83654.5|83677.5|83652.5|24
1622460410000|2021-05-31 11:26:50|83677.9|83652.9|83674.2|83649.2|83678.2|83653.2|83674.2|83649.2|18
1622460420000|2021-05-31 11:27:00|83674.1|83649.1|83679.2|83654.2|83680.2|83655.2|83674.1|83649.1|32
1622460430000|2021-05-31 11:27:10|83679.8|83654.8|83681.8|83656.8|83681.9|83656.9|83678.7|83653.7|25
1622460440000|2021-05-31 11:27:20|83682.1|83657.1|83682.3|83657.3|83682.4|83657.4|83681.6|83656.6|22
1622460450000|2021-05-31 11:27:30|83682.4|83657.4|83681.8|83656.8|83682.5|83657.5|83681.6|83656.6|11
1622460460000|2021-05-31 11:27:40|83681.9|83656.9|83683.1|83658.1|83687.5|83662.5|83681.9|83656.9|27
1622460470000|2021-05-31 11:27:50|83683|83658|83682.2|83657.2|83683|83658|83682.1|83657.1|23
1622460480000|2021-05-31 11:28:00|83682|83657|83680.5|83655.5|83682.4|83657.4|83680.3|83655.3|33
1622460490000|2021-05-31 11:28:10|83680.9|83655.9|83681.8|83656.8|83683.3|83658.3|83680.9|83655.9|16
1622460500000|2021-05-31 11:28:20|83681.3|83656.3|83680.5|83655.5|83681.9|83656.9|83680.4|83655.4|22
1622460510000|2021-05-31 11:28:30|83680.6|83655.6|83680.6|83655.6|83681.3|83656.3|83680.4|83655.4|16
1622460520000|2021-05-31 11:28:40|83680.8|83655.8|83683|83658|83683.9|83658.9|83680.6|83655.6|24
1622460530000|2021-05-31 11:28:50|83682.8|83657.8|83682.5|83657.5|83683|83658|83681.8|83656.8|31
1622460540000|2021-05-31 11:29:00|83682.6|83657.6|83687.6|83662.6|83689.2|83664.2|83682.6|83657.6|33
1622460550000|2021-05-31 11:29:10|83688.9|83663.9|83690.5|83665.5|83696.5|83671.5|83687.7|83662.7|40
1622460560000|2021-05-31 11:29:20|83690.4|83665.4|83689.7|83664.7|83690.9|83665.9|83687.6|83662.6|29
1622460570000|2021-05-31 11:29:30|83689.5|83664.5|83686.2|83661.2|83689.5|83664.5|83685.8|83660.8|32
1622460580000|2021-05-31 11:29:40|83686.3|83661.3|83686.9|83661.9|83687.3|83662.3|83685.9|83660.9|9
1622460590000|2021-05-31 11:29:50|83686.7|83661.7|83687.2|83662.2|83688.2|83663.2|83686.3|83661.3|19
1622460600000|2021-05-31 11:30:00|83687.1|83662.1|83680.2|83655.2|83687.1|83662.1|83678.4|83653.4|39
1622460610000|2021-05-31 11:30:10|83679.9|83654.9|83679.2|83654.2|83680.2|83655.2|83678.8|83653.8|22
1622460620000|2021-05-31 11:30:20|83679|83654|83678.7|83653.7|83679.4|83654.4|83677.9|83652.9|18
1622460630000|2021-05-31 11:30:30|83678.4|83653.4|83677.4|83652.4|83679.3|83654.3|83677.3|83652.3|15
1622460640000|2021-05-31 11:30:40|83677.3|83652.3|83674.7|83649.7|83677.4|83652.4|83674.3|83649.3|30
1622460650000|2021-05-31 11:30:50|83675|83650|83671.4|83646.4|83675|83650|83670.8|83645.8|28
1622460660000|2021-05-31 11:31:00|83671.2|83646.2|83676.7|83651.7|83677.8|83652.8|83669.7|83644.7|44
1622460670000|2021-05-31 11:31:10|83678.3|83653.3|83681.2|83656.2|83682.6|83657.6|83677.2|83652.2|33
1622460680000|2021-05-31 11:31:20|83681.3|83656.3|83678.4|83653.4|83681.3|83656.3|83677.9|83652.9|6
1622460690000|2021-05-31 11:31:30|83678.2|83653.2|83679.9|83654.9|83680.8|83655.8|83678.2|83653.2|15
1622460700000|2021-05-31 11:31:40|83680.2|83655.2|83677.3|83652.3|83680.2|83655.2|83676.1|83651.1|19
1622460710000|2021-05-31 11:31:50|83677.5|83652.5|83679|83654|83680.2|83655.2|83676.2|83651.2|21
1622460720000|2021-05-31 11:32:00|83679.5|83654.5|83680.2|83655.2|83680.2|83655.2|83677.1|83652.1|29
1622460730000|2021-05-31 11:32:10|83680.1|83655.1|83680|83655|83680.3|83655.3|83679.5|83654.5|14
1622460740000|2021-05-31 11:32:20|83679.9|83654.9|83680.8|83655.8|83681.9|83656.9|83679.8|83654.8|21
1622460750000|2021-05-31 11:32:30|83680.7|83655.7|83687|83662|83687.7|83662.7|83680.7|83655.7|30
1622460760000|2021-05-31 11:32:40|83686.8|83661.8|83684.7|83659.7|83687|83662|83683.1|83658.1|33
1622460770000|2021-05-31 11:32:50|83684.3|83659.3|83686.4|83661.4|83687.2|83662.2|83684|83659|23
1622460780000|2021-05-31 11:33:00|83686.5|83661.5|83676.4|83651.4|83686.5|83661.5|83675.5|83650.5|39
1622460790000|2021-05-31 11:33:10|83676.6|83651.6|83677.9|83652.9|83680|83655|83675.6|83650.6|19
1622460800000|2021-05-31 11:33:20|83678.4|83653.4|83673.1|83648.1|83678.4|83653.4|83673.1|83648.1|35
1622460810000|2021-05-31 11:33:30|83673.5|83648.5|83670.9|83645.9|83673.9|83648.9|83670.7|83645.7|27
1622460820000|2021-05-31 11:33:40|83671.7|83646.7|83670.7|83645.7|83671.8|83646.8|83670.1|83645.1|25
1622460830000|2021-05-31 11:33:50|83670.6|83645.6|83673.4|83648.4|83677.7|83652.7|83670.6|83645.6|31
1622460840000|2021-05-31 11:34:00|83673.2|83648.2|83674.6|83649.6|83674.6|83649.6|83672.4|83647.4|19
1622460850000|2021-05-31 11:34:10|83674.8|83649.8|83674.2|83649.2|83674.8|83649.8|83672.6|83647.6|25
1622460860000|2021-05-31 11:34:20|83674.6|83649.6|83671.1|83646.1|83674.6|83649.6|83670.4|83645.4|24
1622460870000|2021-05-31 11:34:30|83671.2|83646.2|83670.9|83645.9|83672.3|83647.3|83669.4|83644.4|21
1622460880000|2021-05-31 11:34:40|83670.5|83645.5|83670.5|83645.5|83672|83647|83667.8|83642.8|35
1622460890000|2021-05-31 11:34:50|83670.7|83645.7|83670|83645|83671.9|83646.9|83667.2|83642.2|41
1622460900000|2021-05-31 11:35:00|83670.5|83645.5|83673.8|83648.8|83676.2|83651.2|83667|83642|25
1622460910000|2021-05-31 11:35:10|83672.8|83647.8|83675.8|83650.8|83680|83655|83672.8|83647.8|31
1622460920000|2021-05-31 11:35:20|83674.9|83649.9|83675.8|83650.8|83676.6|83651.6|83674.1|83649.1|20
1622460930000|2021-05-31 11:35:30|83675.9|83650.9|83676.2|83651.2|83679.3|83654.3|83672.9|83647.9|33
1622460940000|2021-05-31 11:35:40|83675.9|83650.9|83670.6|83645.6|83675.9|83650.9|83670|83645|26
1622460950000|2021-05-31 11:35:50|83670.8|83645.8|83673.4|83648.4|83673.4|83648.4|83670.2|83645.2|31
1622460960000|2021-05-31 11:36:00|83673.6|83648.6|83672.3|83647.3|83673.9|83648.9|83670.5|83645.5|31
1622460970000|2021-05-31 11:36:10|83672.2|83647.2|83672.2|83647.2|83672.5|83647.5|83671.9|83646.9|14
1622460980000|2021-05-31 11:36:20|83672|83647|83675.5|83650.5|83680.3|83655.3|83670.6|83645.6|39
1622460990000|2021-05-31 11:36:30|83675.3|83650.3|83673.8|83648.8|83675.8|83650.8|83673.4|83648.4|17
1622461000000|2021-05-31 11:36:40|83673.9|83648.9|83673.5|83648.5|83674.3|83649.3|83673.1|83648.1|17
1622461010000|2021-05-31 11:36:50|83674|83649|83674.8|83649.8|83674.8|83649.8|83672.5|83647.5|20
1622461020000|2021-05-31 11:37:00|83674.7|83649.7|83677.6|83652.6|83678.6|83653.6|83674.6|83649.6|22
1622461030000|2021-05-31 11:37:10|83677.7|83652.7|83683.4|83658.4|83684|83659|83677.7|83652.7|27
1622461040000|2021-05-31 11:37:20|83683.7|83658.7|83684.5|83659.5|83684.5|83659.5|83683.4|83658.4|19
1622461050000|2021-05-31 11:37:30|83684.4|83659.4|83682|83657|83684.4|83659.4|83679.5|83654.5|21
1622461060000|2021-05-31 11:37:40|83681.6|83656.6|83683.3|83658.3|83683.9|83658.9|83679.4|83654.4|32
1622461070000|2021-05-31 11:37:50|83682.3|83657.3|83686|83661|83686.9|83661.9|83681.3|83656.3|43
1622461080000|2021-05-31 11:38:00|83685.4|83660.4|83685.1|83660.1|83687.4|83662.4|83683.7|83658.7|37
1622461090000|2021-05-31 11:38:10|83684.1|83659.1|83681.4|83656.4|83684.1|83659.1|83681.1|83656.1|10
1622461100000|2021-05-31 11:38:20|83681.7|83656.7|83686.9|83661.9|83687|83662|83681.3|83656.3|28
1622461110000|2021-05-31 11:38:30|83686.8|83661.8|83682.9|83657.9|83687.5|83662.5|83682.6|83657.6|29
1622461120000|2021-05-31 11:38:40|83684.3|83659.3|83681.2|83656.2|83684.4|83659.4|83679.7|83654.7|32
1622461130000|2021-05-31 11:38:50|83681.9|83656.9|83683.5|83658.5|83683.7|83658.7|83681.9|83656.9|16
1622461140000|2021-05-31 11:39:00|83683.4|83658.4|83678.9|83653.9|83685.7|83660.7|83678.5|83653.5|30
1622461150000|2021-05-31 11:39:10|83676.3|83651.3|83679.4|83654.4|83680.2|83655.2|83675.9|83650.9|16
1622461160000|2021-05-31 11:39:20|83679.6|83654.6|83679.5|83654.5|83680.5|83655.5|83677.3|83652.3|26
1622461170000|2021-05-31 11:39:30|83679.3|83654.3|83683.9|83658.9|83685.9|83660.9|83678.7|83653.7|27
1622461180000|2021-05-31 11:39:40|83684.2|83659.2|83684|83659|83685.2|83660.2|83683.3|83658.3|20
1622461190000|2021-05-31 11:39:50|83683.6|83658.6|83683.7|83658.7|83684.1|83659.1|83683.6|83658.6|3
1622461200000|2021-05-31 11:40:00|83683.6|83658.6|83687.4|83662.4|83690.6|83665.6|83682.1|83657.1|47
1622461210000|2021-05-31 11:40:10|83687.3|83662.3|83692.8|83667.8|83696.7|83671.7|83687.3|83662.3|40
1622461220000|2021-05-31 11:40:20|83693|83668|83688.9|83663.9|83694.1|83669.1|83688.2|83663.2|34
1622461230000|2021-05-31 11:40:30|83690.4|83665.4|83690.4|83665.4|83694.9|83669.9|83689.2|83664.2|29
1622461240000|2021-05-31 11:40:40|83690|83665|83688|83663|83690.3|83665.3|83687.1|83662.1|29
1622461250000|2021-05-31 11:40:50|83686.3|83661.3|83686.8|83661.8|83690.2|83665.2|83685.2|83660.2|38
1622461260000|2021-05-31 11:41:00|83686.1|83661.1|83684.9|83659.9|83686.7|83661.7|83684.6|83659.6|26
1622461270000|2021-05-31 11:41:10|83685.6|83660.6|83685.9|83660.9|83688.3|83663.3|83684.4|83659.4|32
1622461280000|2021-05-31 11:41:20|83686|83661|83687.2|83662.2|83687.7|83662.7|83686|83661|16
1622461290000|2021-05-31 11:41:30|83687|83662|83687|83662|83687.4|83662.4|83686|83661|18
1622461300000|2021-05-31 11:41:40|83686.9|83661.9|83686.8|83661.8|83688.6|83663.6|83686.2|83661.2|24
1622461310000|2021-05-31 11:41:50|83687|83662|83688.1|83663.1|83688.7|83663.7|83687|83662|15
1622461320000|2021-05-31 11:42:00|83688.2|83663.2|83688.3|83663.3|83688.7|83663.7|83687.6|83662.6|15
1622461330000|2021-05-31 11:42:10|83688.4|83663.4|83690.3|83665.3|83690.3|83665.3|83688.2|83663.2|21
1622461340000|2021-05-31 11:42:20|83690|83665|83688.8|83663.8|83690.8|83665.8|83687.8|83662.8|39
1622461350000|2021-05-31 11:42:30|83688.3|83663.3|83689.5|83664.5|83690.2|83665.2|83688.3|83663.3|16
1622461360000|2021-05-31 11:42:40|83689.9|83664.9|83686.9|83661.9|83689.9|83664.9|83686.9|83661.9|21
1622461370000|2021-05-31 11:42:50|83687.2|83662.2|83687.1|83662.1|83687.5|83662.5|83687.1|83662.1|4
1622461380000|2021-05-31 11:43:00|83686.8|83661.8|83684.1|83659.1|83687.2|83662.2|83684.1|83659.1|19
1622461390000|2021-05-31 11:43:10|83684.4|83659.4|83686.2|83661.2|83686.5|83661.5|83683.7|83658.7|20
1622461400000|2021-05-31 11:43:20|83685.8|83660.8|83681.3|83656.3|83685.8|83660.8|83679.8|83654.8|34
1622461410000|2021-05-31 11:43:30|83681.5|83656.5|83680.7|83655.7|83681.5|83656.5|83679.5|83654.5|20
1622461420000|2021-05-31 11:43:40|83680.8|83655.8|83681.1|83656.1|83682.3|83657.3|83680.5|83655.5|25
1622461430000|2021-05-31 11:43:50|83680.6|83655.6|83679.3|83654.3|83681.7|83656.7|83679.3|83654.3|20
1622461440000|2021-05-31 11:44:00|83679.5|83654.5|83678.9|83653.9|83681|83656|83678.7|83653.7|25
1622461450000|2021-05-31 11:44:10|83678.4|83653.4|83678.7|83653.7|83678.8|83653.8|83678|83653|11
1622461460000|2021-05-31 11:44:20|83678.8|83653.8|83679.6|83654.6|83680.5|83655.5|83678.6|83653.6|14
1622461470000|2021-05-31 11:44:30|83679.5|83654.5|83688.2|83663.2|83688.9|83663.9|83677.1|83652.1|35
1622461480000|2021-05-31 11:44:40|83690.4|83665.4|83686.9|83661.9|83690.4|83665.4|83686.8|83661.8|15
1622461490000|2021-05-31 11:44:50|83687|83662|83685.9|83660.9|83687.1|83662.1|83684.4|83659.4|26
1622461500000|2021-05-31 11:45:00|83685.4|83660.4|83685.4|83660.4|83686.9|83661.9|83684.9|83659.9|28
1622461510000|2021-05-31 11:45:10|83685.7|83660.7|83683|83658|83687.7|83662.7|83682.2|83657.2|30
1622461520000|2021-05-31 11:45:20|83683.3|83658.3|83681.8|83656.8|83683.6|83658.6|83681.8|83656.8|20
1622461530000|2021-05-31 11:45:30|83681.9|83656.9|83680.3|83655.3|83682.3|83657.3|83680.3|83655.3|13
1622461540000|2021-05-31 11:45:40|83680.5|83655.5|83680.6|83655.6|83681.1|83656.1|83680.4|83655.4|11
1622461550000|2021-05-31 11:45:50|83680.5|83655.5|83681.1|83656.1|83681.3|83656.3|83680.4|83655.4|15
1622461560000|2021-05-31 11:46:00|83681.2|83656.2|83682.2|83657.2|83686.5|83661.5|83681.2|83656.2|32
1622461570000|2021-05-31 11:46:10|83682.8|83657.8|83686.3|83661.3|83686.5|83661.5|83681.5|83656.5|21
1622461580000|2021-05-31 11:46:20|83686.4|83661.4|83680.6|83655.6|83686.4|83661.4|83680.5|83655.5|31
1622461590000|2021-05-31 11:46:30|83680|83655|83679.4|83654.4|83680.4|83655.4|83677.3|83652.3|23
1622461600000|2021-05-31 11:46:40|83679.3|83654.3|83679.3|83654.3|83679.8|83654.8|83678.6|83653.6|19
1622461610000|2021-05-31 11:46:50|83679.1|83654.1|83680.4|83655.4|83682.9|83657.9|83678.6|83653.6|28
1622461620000|2021-05-31 11:47:00|83680.7|83655.7|83676.8|83651.8|83680.8|83655.8|83675.7|83650.7|32
1622461630000|2021-05-31 11:47:10|83678.1|83653.1|83677|83652|83678.1|83653.1|83676.2|83651.2|25
1622461640000|2021-05-31 11:47:20|83676.6|83651.6|83677.6|83652.6|83680.6|83655.6|83676.6|83651.6|40
1622461650000|2021-05-31 11:47:30|83677.8|83652.8|83677.5|83652.5|83679|83654|83677|83652|29
1622461660000|2021-05-31 11:47:40|83678|83653|83678.3|83653.3|83678.5|83653.5|83677|83652|18
1622461670000|2021-05-31 11:47:50|83678|83653|83677.5|83652.5|83678|83653|83676.8|83651.8|14
1622461680000|2021-05-31 11:48:00|83677.6|83652.6|83673.3|83648.3|83677.6|83652.6|83673.3|83648.3|30
1622461690000|2021-05-31 11:48:10|83673.4|83648.4|83672.5|83647.5|83673.4|83648.4|83672.5|83647.5|16
1622461700000|2021-05-31 11:48:20|83672.6|83647.6|83671.5|83646.5|83672.6|83647.6|83671.5|83646.5|11
1622461710000|2021-05-31 11:48:30|83671|83646|83668.3|83643.3|83672.3|83647.3|83668.3|83643.3|30
1622461720000|2021-05-31 11:48:40|83668.7|83643.7|83663.5|83638.5|83669|83644|83663.1|83638.1|39
1622461730000|2021-05-31 11:48:50|83663.3|83638.3|83662.2|83637.2|83663.3|83638.3|83661.1|83636.1|39
1622461740000|2021-05-31 11:49:00|83661.6|83636.6|83666.4|83641.4|83670|83645|83661|83636|33
1622461750000|2021-05-31 11:49:10|83666.3|83641.3|83665.2|83640.2|83667.9|83642.9|83663.1|83638.1|38
1622461760000|2021-05-31 11:49:20|83666.4|83641.4|83672.2|83647.2|83672.7|83647.7|83665.9|83640.9|43
1622461770000|2021-05-31 11:49:30|83672|83647|83671.8|83646.8|83674.3|83649.3|83667.8|83642.8|47
1622461780000|2021-05-31 11:49:40|83672.9|83647.9|83671.8|83646.8|83673.2|83648.2|83670.9|83645.9|31
1622461790000|2021-05-31 11:49:50|83671.7|83646.7|83672.7|83647.7|83673.5|83648.5|83671.2|83646.2|32
1622461800000|2021-05-31 11:50:00|83673.4|83648.4|83671.1|83646.1|83673.8|83648.8|83671.1|83646.1|20
1622461810000|2021-05-31 11:50:10|83671.4|83646.4|83676.5|83651.5|83679.7|83654.7|83671.3|83646.3|49
1622461820000|2021-05-31 11:50:20|83677.6|83652.6|83677.5|83652.5|83678.5|83653.5|83677.5|83652.5|20
1622461830000|2021-05-31 11:50:30|83677.4|83652.4|83672.9|83647.9|83678.3|83653.3|83672.9|83647.9|24
1622461840000|2021-05-31 11:50:40|83673|83648|83673.2|83648.2|83673.6|83648.6|83670.1|83645.1|34
1622461850000|2021-05-31 11:50:50|83673|83648|83671.5|83646.5|83673.5|83648.5|83671|83646|18
1622461860000|2021-05-31 11:51:00|83671.7|83646.7|83673.3|83648.3|83674|83649|83671.7|83646.7|27
1622461870000|2021-05-31 11:51:10|83673|83648|83676.7|83651.7|83677.4|83652.4|83669.6|83644.6|32
1622461880000|2021-05-31 11:51:20|83675.3|83650.3|83677|83652|83677|83652|83672.5|83647.5|24
1622461890000|2021-05-31 11:51:30|83677.2|83652.2|83675.7|83650.7|83677.2|83652.2|83675.5|83650.5|18
1622461900000|2021-05-31 11:51:40|83675.6|83650.6|83673.4|83648.4|83675.6|83650.6|83672|83647|22
1622461910000|2021-05-31 11:51:50|83673.6|83648.6|83674.8|83649.8|83675.1|83650.1|83670|83645|24
1622461920000|2021-05-31 11:52:00|83674.4|83649.4|83672.4|83647.4|83676.1|83651.1|83672.2|83647.2|45
1622461930000|2021-05-31 11:52:10|83672.8|83647.8|83674|83649|83675.4|83650.4|83670.3|83645.3|43
1622461940000|2021-05-31 11:52:20|83672.9|83647.9|83673.3|83648.3|83674.3|83649.3|83669.8|83644.8|38
1622461950000|2021-05-31 11:52:30|83673.5|83648.5|83674.4|83649.4|83676.1|83651.1|83669.7|83644.7|34
1622461960000|2021-05-31 11:52:40|83674.2|83649.2|83674.9|83649.9|83675.5|83650.5|83673.1|83648.1|13
1622461970000|2021-05-31 11:52:50|83675.4|83650.4|83675.9|83650.9|83676.7|83651.7|83675.3|83650.3|22
1622461980000|2021-05-31 11:53:00|83676.1|83651.1|83675.7|83650.7|83678.2|83653.2|83668.5|83643.5|40
1622461990000|2021-05-31 11:53:10|83676.4|83651.4|83678.5|83653.5|83680.3|83655.3|83676.4|83651.4|27
1622462000000|2021-05-31 11:53:20|83678.9|83653.9|83679.1|83654.1|83680.5|83655.5|83677.8|83652.8|28
1622462010000|2021-05-31 11:53:30|83678.8|83653.8|83679.4|83654.4|83681.1|83656.1|83678.8|83653.8|27
1622462020000|2021-05-31 11:53:40|83679.6|83654.6|83676|83651|83680.8|83655.8|83676|83651|36
1622462030000|2021-05-31 11:53:50|83675.9|83650.9|83676.9|83651.9|83677.5|83652.5|83672.5|83647.5|23
1622462040000|2021-05-31 11:54:00|83676.6|83651.6|83676.6|83651.6|83676.9|83651.9|83675.7|83650.7|26
1622462050000|2021-05-31 11:54:10|83676.3|83651.3|83662.8|83637.8|83676.4|83651.4|83662.8|83637.8|26
1622462060000|2021-05-31 11:54:20|83661.6|83636.6|83667.1|83642.1|83670|83645|83661.6|83636.6|50
1622462070000|2021-05-31 11:54:30|83667.2|83642.2|83670.8|83645.8|83673|83648|83666.6|83641.6|47
1622462080000|2021-05-31 11:54:40|83670.2|83645.2|83672.3|83647.3|83674.2|83649.2|83670.2|83645.2|27
1622462090000|2021-05-31 11:54:50|83672.6|83647.6|83675.1|83650.1|83675.1|83650.1|83672.2|83647.2|20
1622462100000|2021-05-31 11:55:00|83671.6|83646.6|83673.7|83648.7|83675.3|83650.3|83671|83646|25
1622462110000|2021-05-31 11:55:10|83673.2|83648.2|83657.7|83632.7|83673.2|83648.2|83653.8|83628.8|47
1622462120000|2021-05-31 11:55:20|83656.7|83631.7|83644.4|83619.4|83661.2|83636.2|83644.4|83619.4|58
1622462130000|2021-05-31 11:55:30|83646.3|83621.3|83641.1|83616.1|83651.4|83626.4|83641.1|83616.1|51
1622462140000|2021-05-31 11:55:40|83641.4|83616.4|83637.4|83612.4|83641.4|83616.4|83635.3|83610.3|51
1622462150000|2021-05-31 11:55:50|83638.4|83613.4|83636.2|83611.2|83638.4|83613.4|83630.7|83605.7|49
1622462160000|2021-05-31 11:56:00|83634.4|83609.4|83622.5|83597.5|83634.4|83609.4|83622.3|83597.3|35
1622462170000|2021-05-31 11:56:10|83623|83598|83620.1|83595.1|83628.7|83603.7|83619.9|83594.9|52
1622462180000|2021-05-31 11:56:20|83620.6|83595.6|83617.8|83592.8|83621.6|83596.6|83617.8|83592.8|31
1622462190000|2021-05-31 11:56:30|83618.3|83593.3|83616.2|83591.2|83619.2|83594.2|83615.7|83590.7|22
1622462200000|2021-05-31 11:56:40|83616.3|83591.3|83615.3|83590.3|83616.7|83591.7|83615.1|83590.1|21
1622462210000|2021-05-31 11:56:50|83615.4|83590.4|83615.6|83590.6|83620.2|83595.2|83610.7|83585.7|50
1622462220000|2021-05-31 11:57:00|83615.7|83590.7|83611|83586|83615.8|83590.8|83610.2|83585.2|40
1622462230000|2021-05-31 11:57:10|83610.8|83585.8|83614.5|83589.5|83615.1|83590.1|83609.9|83584.9|37
1622462240000|2021-05-31 11:57:20|83615.5|83590.5|83612.8|83587.8|83615.9|83590.9|83612.8|83587.8|34
1622462250000|2021-05-31 11:57:30|83612.6|83587.6|83618.7|83593.7|83620.9|83595.9|83612.3|83587.3|30
1622462260000|2021-05-31 11:57:40|83617.4|83592.4|83615.4|83590.4|83618.1|83593.1|83614.3|83589.3|34
1622462270000|2021-05-31 11:57:50|83614.6|83589.6|83616|83591|83622.4|83597.4|83613.9|83588.9|35
1622462280000|2021-05-31 11:58:00|83616.6|83591.6|83623.6|83598.6|83627.9|83602.9|83616|83591|41
1622462290000|2021-05-31 11:58:10|83620|83595|83620.6|83595.6|83622.8|83597.8|83618.4|83593.4|44
1622462300000|2021-05-31 11:58:20|83620.4|83595.4|83622.5|83597.5|83626.4|83601.4|83619.2|83594.2|41
1622462310000|2021-05-31 11:58:30|83622|83597|83626.7|83601.7|83627.7|83602.7|83621.1|83596.1|42
1622462320000|2021-05-31 11:58:40|83626.2|83601.2|83628.9|83603.9|83635.3|83610.3|83623|83598|39
1622462330000|2021-05-31 11:58:50|83628.5|83603.5|83657.8|83632.8|83661.8|83636.8|83628.5|83603.5|60
1622462340000|2021-05-31 11:59:00|83658.3|83633.3|83658.3|83633.3|83658.9|83633.9|83656.9|83631.9|40
1622462350000|2021-05-31 11:59:10|83655.5|83630.5|83664|83639|83672|83647|83655.3|83630.3|46
1622462360000|2021-05-31 11:59:20|83663.9|83638.9|83662|83637|83668.7|83643.7|83660.3|83635.3|52
1622462370000|2021-05-31 11:59:30|83660.9|83635.9|83655.8|83630.8|83662.8|83637.8|83654.2|83629.2|50
1622462380000|2021-05-31 11:59:40|83652.6|83627.6|83650.3|83625.3|83663.2|83638.2|83649.1|83624.1|59
1622462390000|2021-05-31 11:59:50|83649.7|83624.7|83645.1|83620.1|83652.9|83627.9|83644.7|83619.7|38
1622462400000|2021-05-31 12:00:00|83644.4|83619.4|83651.6|83626.6|83652.1|83627.1|83641.9|83616.9|57
1622462410000|2021-05-31 12:00:10|83651.5|83626.5|83671.3|83646.3|83671.6|83646.6|83651.5|83626.5|52
1622462420000|2021-05-31 12:00:20|83671.2|83646.2|83677.1|83652.1|83683.5|83658.5|83669.1|83644.1|48
1622462430000|2021-05-31 12:00:30|83677.5|83652.5|83666.1|83641.1|83677.6|83652.6|83662|83637|42
1622462440000|2021-05-31 12:00:40|83666|83641|83676.9|83651.9|83677.4|83652.4|83663.6|83638.6|42
1622462450000|2021-05-31 12:00:50|83676.8|83651.8|83672.7|83647.7|83676.8|83651.8|83671.9|83646.9|42
1622462460000|2021-05-31 12:01:00|83672.2|83647.2|83672.6|83647.6|83674.9|83649.9|83670.9|83645.9|41
1622462470000|2021-05-31 12:01:10|83672.7|83647.7|83671|83646|83673.3|83648.3|83670|83645|38
1622462480000|2021-05-31 12:01:20|83671.1|83646.1|83670.9|83645.9|83671.8|83646.8|83670.5|83645.5|18
1622462490000|2021-05-31 12:01:30|83670.7|83645.7|83668.3|83643.3|83671.2|83646.2|83666|83641|42
1622462500000|2021-05-31 12:01:40|83667.8|83642.8|83665.3|83640.3|83667.9|83642.9|83664.4|83639.4|35
1622462510000|2021-05-31 12:01:50|83665.2|83640.2|83666|83641|83666|83641|83663.9|83638.9|35
1622462520000|2021-05-31 12:02:00|83666.1|83641.1|83669.5|83644.5|83670.3|83645.3|83665.9|83640.9|32
1622462530000|2021-05-31 12:02:10|83669.4|83644.4|83663.3|83638.3|83669.6|83644.6|83661.8|83636.8|46
1622462540000|2021-05-31 12:02:20|83663.8|83638.8|83665.1|83640.1|83666.1|83641.1|83663.5|83638.5|31
1622462550000|2021-05-31 12:02:30|83665|83640|83664.6|83639.6|83665.1|83640.1|83664.6|83639.6|15
1622462560000|2021-05-31 12:02:40|83664.7|83639.7|83661.9|83636.9|83664.9|83639.9|83657.6|83632.6|21
1622462570000|2021-05-31 12:02:50|83661.1|83636.1|83668.4|83643.4|83669.2|83644.2|83661.1|83636.1|22
1622462580000|2021-05-31 12:03:00|83668.9|83643.9|83668.2|83643.2|83670|83645|83668|83643|18
1622462590000|2021-05-31 12:03:10|83668.3|83643.3|83668.9|83643.9|83669.1|83644.1|83661.5|83636.5|36
1622462600000|2021-05-31 12:03:20|83669|83644|83678.8|83653.8|83679.3|83654.3|83669|83644|38
1622462610000|2021-05-31 12:03:30|83678.5|83653.5|83680.7|83655.7|83680.9|83655.9|83675.1|83650.1|38
1622462620000|2021-05-31 12:03:40|83680.6|83655.6|83687.1|83662.1|83687.4|83662.4|83678.1|83653.1|43
1622462630000|2021-05-31 12:03:50|83686.7|83661.7|83696.4|83671.4|83697.3|83672.3|83686.7|83661.7|44
1622462640000|2021-05-31 12:04:00|83697.1|83672.1|83694.5|83669.5|83697.1|83672.1|83685.6|83660.6|45
1622462650000|2021-05-31 12:04:10|83694|83669|83673.9|83648.9|83694|83669|83670.2|83645.2|55
1622462660000|2021-05-31 12:04:20|83673.8|83648.8|83703.1|83678.1|83705.2|83680.2|83664.8|83639.8|63
1622462670000|2021-05-31 12:04:30|83716.6|83666.6|83705.3|83680.3|83716.6|83684.3|83695.4|83666.6|67
1622462680000|2021-05-31 12:04:40|83705.6|83680.6|83708.7|83683.7|83716.1|83691.1|83704.6|83679.6|68
1622462690000|2021-05-31 12:04:50|83708.4|83683.4|83711.9|83686.9|83712.5|83687.5|83705.7|83680.7|57
1622462700000|2021-05-31 12:05:00|83711.7|83686.7|83720.4|83695.4|83721.8|83696.8|83708.9|83683.9|50
1622462710000|2021-05-31 12:05:10|83720|83695|83736.5|83711.5|83737.2|83712.2|83715.7|83690.7|62
1622462720000|2021-05-31 12:05:20|83736.9|83711.9|83751.7|83726.7|83751.7|83726.7|83728.2|83703.2|65
1622462730000|2021-05-31 12:05:30|83754.5|83729.5|83764.6|83739.6|83768.9|83743.9|83746.4|83721.4|44
1622462740000|2021-05-31 12:05:40|83764.2|83739.2|83772.3|83747.3|83775.2|83750.2|83763.5|83738.5|46
1622462750000|2021-05-31 12:05:50|83772|83747|83763.2|83738.2|83772|83747|83762.3|83737.3|46
1622462760000|2021-05-31 12:06:00|83763.7|83738.7|83758.4|83733.4|83763.7|83738.7|83756.6|83731.6|51
1622462770000|2021-05-31 12:06:10|83758.7|83733.7|83767.2|83742.2|83768.6|83743.6|83758.2|83733.2|27
1622462780000|2021-05-31 12:06:20|83767.9|83742.9|83768.9|83743.9|83770.9|83745.9|83763.2|83738.2|69
1622462790000|2021-05-31 12:06:30|83770.9|83745.9|83778.8|83753.8|83784.1|83759.1|83762.9|83737.9|70
1622462800000|2021-05-31 12:06:40|83779.3|83754.3|83787.1|83762.1|83787.1|83762.1|83775.8|83750.8|65
1622462810000|2021-05-31 12:06:50|83787.8|83762.8|83796.9|83771.9|83799.4|83774.4|83784.9|83759.9|71
1622462820000|2021-05-31 12:07:00|83796.8|83771.8|83813.7|83788.7|83813.8|83788.8|83791.1|83766.1|74
1622462830000|2021-05-31 12:07:10|83812.8|83787.8|83803.9|83778.9|83812.9|83787.9|83797.3|83772.3|50
1622462840000|2021-05-31 12:07:20|83803|83778|83801|83776|83803|83778|83798.4|83773.4|23
1622462850000|2021-05-31 12:07:30|83800.9|83775.9|83799.9|83774.9|83800.9|83775.9|83798.4|83773.4|21
1622462860000|2021-05-31 12:07:40|83800|83775|83798.3|83773.3|83800.1|83775.1|83797.9|83772.9|18
1622462870000|2021-05-31 12:07:50|83797.9|83772.9|83804.2|83779.2|83815.2|83790.2|83797.1|83772.1|38
1622462880000|2021-05-31 12:08:00|83803.6|83778.6|83801.8|83776.8|83808.6|83783.6|83801.8|83776.8|39
1622462890000|2021-05-31 12:08:10|83802.3|83777.3|83809.1|83784.1|83809.9|83784.9|83797.8|83772.8|54
1622462900000|2021-05-31 12:08:20|83809|83784|83797.3|83772.3|83811.1|83786.1|83797.3|83772.3|67
1622462910000|2021-05-31 12:08:30|83798.1|83773.1|83795.8|83770.8|83798.7|83773.7|83795.6|83770.6|37
1622462920000|2021-05-31 12:08:40|83795.7|83770.7|83797.8|83772.8|83797.9|83772.9|83795.6|83770.6|30
1622462930000|2021-05-31 12:08:50|83798|83773|83793.4|83768.4|83799.9|83774.9|83793.3|83768.3|52
1622462940000|2021-05-31 12:09:00|83795.3|83770.3|83794.6|83769.6|83797|83772|83792.6|83767.6|52
1622462950000|2021-05-31 12:09:10|83796.8|83771.8|83794.8|83769.8|83797.5|83772.5|83794.1|83769.1|49
1622462960000|2021-05-31 12:09:20|83794.9|83769.9|83797.7|83772.7|83797.7|83772.7|83794.8|83769.8|19
1622462970000|2021-05-31 12:09:30|83796.8|83771.8|83794.7|83769.7|83797.2|83772.2|83794.6|83769.6|16
1622462980000|2021-05-31 12:09:40|83794.9|83769.9|83795|83770|83797.1|83772.1|83794.6|83769.6|36
1622462990000|2021-05-31 12:09:50|83795.3|83770.3|83795.2|83770.2|83795.8|83770.8|83795|83770|27
1622463000000|2021-05-31 12:10:00|83795.3|83770.3|83799.7|83774.7|83800.5|83775.5|83790.6|83765.6|51
1622463010000|2021-05-31 12:10:10|83798.1|83773.1|83801.6|83776.6|83802.1|83777.1|83794.2|83769.2|59
1622463020000|2021-05-31 12:10:20|83804.4|83779.4|83787.5|83762.5|83805.4|83780.4|83786.9|83761.9|46
1622463030000|2021-05-31 12:10:30|83790|83765|83793.5|83768.5|83793.6|83768.6|83785|83760|59
1622463040000|2021-05-31 12:10:40|83793.4|83768.4|83795.2|83770.2|83795.8|83770.8|83788.8|83763.8|39
1622463050000|2021-05-31 12:10:50|83795.5|83770.5|83785.2|83760.2|83796.6|83771.6|83782.4|83757.4|48
1622463060000|2021-05-31 12:11:00|83785.4|83760.4|83780.3|83755.3|83786.7|83761.7|83778.8|83753.8|35
1622463070000|2021-05-31 12:11:10|83780.5|83755.5|83781.3|83756.3|83781.3|83756.3|83776.6|83751.6|30
1622463080000|2021-05-31 12:11:20|83781|83756|83780.7|83755.7|83783|83758|83779.5|83754.5|45
1622463090000|2021-05-31 12:11:30|83780.5|83755.5|83782.6|83757.6|83785.6|83760.6|83779.6|83754.6|34
1622463100000|2021-05-31 12:11:40|83783.9|83758.9|83784.4|83759.4|83785.6|83760.6|83783|83758|33
1622463110000|2021-05-31 12:11:50|83783.6|83758.6|83779.8|83754.8|83784.6|83759.6|83778.4|83753.4|30
1622463120000|2021-05-31 12:12:00|83779.7|83754.7|83779.8|83754.8|83781.2|83756.2|83777.8|83752.8|50
1622463130000|2021-05-31 12:12:10|83780.1|83755.1|83777.8|83752.8|83780.5|83755.5|83776.9|83751.9|54
1622463140000|2021-05-31 12:12:20|83778.3|83753.3|83780|83755|83780.6|83755.6|83778.1|83753.1|26
1622463150000|2021-05-31 12:12:30|83779.5|83754.5|83761.3|83736.3|83780.4|83755.4|83759.8|83734.8|38
1622463160000|2021-05-31 12:12:40|83759|83734|83758.9|83733.9|83761.2|83736.2|83755.4|83730.4|49
1622463170000|2021-05-31 12:12:50|83760.7|83735.7|83759.5|83734.5|83769.4|83744.4|83759.2|83734.2|43
1622463180000|2021-05-31 12:13:00|83759.8|83734.8|83757.2|83732.2|83761.9|83736.9|83757.2|83732.2|35
1622463190000|2021-05-31 12:13:10|83757.6|83732.6|83757.8|83732.8|83760.3|83735.3|83752.5|83727.5|37
1622463200000|2021-05-31 12:13:20|83758.3|83733.3|83752.1|83727.1|83758.3|83733.3|83750.7|83725.7|45
1622463210000|2021-05-31 12:13:30|83753.3|83728.3|83753.1|83728.1|83757.2|83732.2|83752.3|83727.3|31
1622463220000|2021-05-31 12:13:40|83753.2|83728.2|83760.3|83735.3|83761.8|83736.8|83752.6|83727.6|28
1622463230000|2021-05-31 12:13:50|83760.8|83735.8|83763.5|83738.5|83764|83739|83760|83735|25
1622463240000|2021-05-31 12:14:00|83761.9|83736.9|83761.6|83736.6|83766.2|83741.2|83760.4|83735.4|39
1622463250000|2021-05-31 12:14:10|83762.2|83737.2|83767.1|83742.1|83780.1|83746.5|83759.4|83730|40
1622463260000|2021-05-31 12:14:20|83766.8|83741.8|83766.3|83741.3|83771.6|83746.6|83766.3|83741.3|27
1622463270000|2021-05-31 12:14:30|83767|83742|83769.2|83744.2|83769.8|83744.8|83762.7|83737.7|39
1622463280000|2021-05-31 12:14:40|83769.4|83744.4|83765|83740|83770.1|83745.1|83764.8|83739.8|37
1622463290000|2021-05-31 12:14:50|83764.8|83739.8|83770.4|83745.4|83772.3|83747.3|83764.8|83739.8|35
1622463300000|2021-05-31 12:15:00|83769.6|83744.6|83772.2|83747.2|83774.3|83749.3|83767.9|83742.9|50
1622463310000|2021-05-31 12:15:10|83771.6|83746.6|83769.7|83744.7|83772|83747|83769.5|83744.5|16
1622463320000|2021-05-31 12:15:20|83769.8|83744.8|83772.1|83747.1|83776|83751|83769.2|83744.2|32
1622463330000|2021-05-31 12:15:30|83772.2|83747.2|83766|83741|83772.5|83747.5|83765.7|83740.7|35
1622463340000|2021-05-31 12:15:40|83766.3|83741.3|83765.9|83740.9|83766.8|83741.8|83764.5|83739.5|22
1622463350000|2021-05-31 12:15:50|83764.4|83739.4|83762.6|83737.6|83767.8|83742.8|83762.2|83737.2|29
1622463360000|2021-05-31 12:16:00|83762.1|83737.1|83759.3|83734.3|83766.3|83741.3|83759.3|83734.3|33
1622463370000|2021-05-31 12:16:10|83759.8|83734.8|83752.7|83727.7|83761.9|83736.9|83750.6|83725.6|54
1622463380000|2021-05-31 12:16:20|83751.2|83726.2|83733.9|83708.9|83751.3|83726.3|83733.3|83708.3|28
1622463390000|2021-05-31 12:16:30|83734.8|83709.8|83742.6|83717.6|83742.8|83717.8|83734.4|83709.4|44
1622463400000|2021-05-31 12:16:40|83742.1|83717.1|83739|83714|83742.1|83717.1|83738.4|83713.4|37
1622463410000|2021-05-31 12:16:50|83738.9|83713.9|83739.3|83714.3|83740.6|83715.6|83738.7|83713.7|25
1622463420000|2021-05-31 12:17:00|83739.5|83714.5|83737.8|83712.8|83740.8|83715.8|83736.6|83711.6|45
1622463430000|2021-05-31 12:17:10|83738.3|83713.3|83738.1|83713.1|83742|83717|83736.4|83711.4|28
1622463440000|2021-05-31 12:17:20|83738.3|83713.3|83739|83714|83740|83715|83735.1|83710.1|36
1622463450000|2021-05-31 12:17:30|83739.6|83714.6|83754.9|83729.9|83755|83730|83738.1|83713.1|45
1622463460000|2021-05-31 12:17:40|83754.7|83729.7|83753.2|83728.2|83757.7|83732.7|83753.2|83728.2|38
1622463470000|2021-05-31 12:17:50|83753.1|83728.1|83752.2|83727.2|83755.2|83730.2|83751.4|83726.4|29
1622463480000|2021-05-31 12:18:00|83751.7|83726.7|83751.2|83726.2|83758.2|83733.2|83750.3|83725.3|38
1622463490000|2021-05-31 12:18:10|83749.5|83724.5|83750.5|83725.5|83750.7|83725.7|83748.8|83723.8|12
1622463500000|2021-05-31 12:18:20|83750.6|83725.6|83749.1|83724.1|83751|83726|83748.1|83723.1|21
1622463510000|2021-05-31 12:18:30|83749.4|83724.4|83749.3|83724.3|83750.9|83725.9|83749.1|83724.1|24
1622463520000|2021-05-31 12:18:40|83749.9|83724.9|83748.7|83723.7|83749.9|83724.9|83748.7|83723.7|11
1622463530000|2021-05-31 12:18:50|83749.1|83724.1|83748.9|83723.9|83749.2|83724.2|83748.8|83723.8|4
1622463540000|2021-05-31 12:19:00|83748.2|83723.2|83749.5|83724.5|83752.4|83727.4|83747.9|83722.9|23
1622463550000|2021-05-31 12:19:10|83750.3|83725.3|83748.9|83723.9|83756.1|83731.1|83746.7|83721.7|44
1622463560000|2021-05-31 12:19:20|83749.6|83724.6|83749.3|83724.3|83751.9|83726.9|83748.5|83723.5|36
1622463570000|2021-05-31 12:19:30|83749.4|83724.4|83754.4|83729.4|83756.5|83731.5|83749.3|83724.3|40
1622463580000|2021-05-31 12:19:40|83755|83730|83754.7|83729.7|83757.3|83732.3|83754|83729|23
1622463590000|2021-05-31 12:19:50|83754.6|83729.6|83754.2|83729.2|83754.6|83729.6|83753.3|83728.3|9
1622463600000|2021-05-31 12:20:00|83754.4|83729.4|83760.2|83735.2|83760.2|83735.2|83754.4|83729.4|21
1622463610000|2021-05-31 12:20:10|83760.3|83735.3|83754.3|83729.3|83761.1|83736.1|83753.1|83728.1|27
1622463620000|2021-05-31 12:20:20|83755.3|83730.3|83755.7|83730.7|83757.5|83732.5|83751.8|83726.8|32
1622463630000|2021-05-31 12:20:30|83754.8|83729.8|83750.4|83725.4|83756.1|83731.1|83749.7|83724.7|33
1622463640000|2021-05-31 12:20:40|83751.4|83726.4|83751.3|83726.3|83751.6|83726.6|83750.9|83725.9|8
1622463650000|2021-05-31 12:20:50|83751.4|83726.4|83751.1|83726.1|83751.4|83726.4|83750|83725|23
1622463660000|2021-05-31 12:21:00|83750.9|83725.9|83746.3|83721.3|83750.9|83725.9|83741|83716|34
1622463670000|2021-05-31 12:21:10|83746.1|83721.1|83750.8|83725.8|83750.8|83725.8|83745.2|83720.2|29
1622463680000|2021-05-31 12:21:20|83750.4|83725.4|83750.4|83725.4|83750.7|83725.7|83748.3|83723.3|21
1622463690000|2021-05-31 12:21:30|83750.1|83725.1|83748.8|83723.8|83751|83726|83748.5|83723.5|26
1622463700000|2021-05-31 12:21:40|83748.5|83723.5|83755.7|83730.7|83755.7|83730.7|83746.6|83721.6|20
1622463710000|2021-05-31 12:21:50|83755.1|83730.1|83760.1|83735.1|83762.2|83737.2|83754.5|83729.5|39
1622463720000|2021-05-31 12:22:00|83759.5|83734.5|83758.2|83733.2|83759.9|83734.9|83757.1|83732.1|27
1622463730000|2021-05-31 12:22:10|83758.9|83733.9|83757.1|83732.1|83758.9|83733.9|83756.7|83731.7|11
1622463740000|2021-05-31 12:22:20|83757.2|83732.2|83757.3|83732.3|83757.8|83732.8|83756.2|83731.2|19
1622463750000|2021-05-31 12:22:30|83757.7|83732.7|83757.9|83732.9|83757.9|83732.9|83754.3|83729.3|15
1622463760000|2021-05-31 12:22:40|83758.1|83733.1|83755.4|83730.4|83758.1|83733.1|83755.4|83730.4|26
1622463770000|2021-05-31 12:22:50|83754.9|83729.9|83753.7|83728.7|83761.5|83736.5|83752.5|83727.5|36
1622463780000|2021-05-31 12:23:00|83753.8|83728.8|83761.1|83736.1|83763.8|83738.8|83750.7|83725.7|51
1622463790000|2021-05-31 12:23:10|83761|83736|83747.2|83722.2|83762.7|83736.3|83744.8|83712.7|60
1622463800000|2021-05-31 12:23:20|83748.8|83723.8|83748.3|83723.3|83751.3|83726.3|83748.1|83723.1|18
1622463810000|2021-05-31 12:23:30|83747.8|83722.8|83748.3|83723.3|83749.8|83724.8|83745.2|83720.2|44
1622463820000|2021-05-31 12:23:40|83747.2|83722.2|83747.1|83722.1|83748.3|83723.3|83746.7|83721.7|36
1622463830000|2021-05-31 12:23:50|83747.2|83722.2|83745.5|83720.5|83748.2|83723.2|83744|83719|24
1622463840000|2021-05-31 12:24:00|83745.4|83720.4|83745.5|83720.5|83745.5|83720.5|83745.4|83720.4|2
1622463850000|2021-05-31 12:24:10|83745.9|83720.9|83746.8|83721.8|83746.8|83721.8|83744.3|83719.3|36
1622463860000|2021-05-31 12:24:20|83746.7|83721.7|83746.2|83721.2|83748.3|83723.3|83744.9|83719.9|40
1622463870000|2021-05-31 12:24:30|83746.6|83721.6|83748.2|83723.2|83750.8|83725.8|83745.5|83720.5|47
1622463880000|2021-05-31 12:24:40|83748.3|83723.3|83746.7|83721.7|83751.5|83726.5|83746.4|83721.4|23
1622463890000|2021-05-31 12:24:50|83746.2|83721.2|83747.7|83722.7|83748.3|83723.3|83745.9|83720.9|21
1622463900000|2021-05-31 12:25:00|83747|83722|83746.6|83721.6|83747.1|83722.1|83744.4|83719.4|24
1622463910000|2021-05-31 12:25:10|83746.2|83721.2|83745.6|83720.6|83746.5|83721.5|83743.8|83718.8|29
1622463920000|2021-05-31 12:25:20|83745.2|83720.2|83745.4|83720.4|83746.2|83721.2|83744.9|83719.9|29
1622463930000|2021-05-31 12:25:30|83745.3|83720.3|83749.1|83724.1|83749.3|83724.3|83745.1|83720.1|18
1622463940000|2021-05-31 12:25:40|83749.5|83724.5|83744.8|83719.8|83749.9|83724.9|83743.8|83718.8|42
1622463950000|2021-05-31 12:25:50|83743.7|83718.7|83745.2|83720.2|83745.8|83720.8|83739.9|83714.9|33
1622463960000|2021-05-31 12:26:00|83743.8|83718.8|83746.3|83721.3|83746.9|83721.9|83742.4|83717.4|24
1622463970000|2021-05-31 12:26:10|83746.5|83721.5|83712.5|83687.5|83746.5|83721.5|83712.5|83687.5|49
1622463980000|2021-05-31 12:26:20|83716.2|83691.2|83715.2|83690.2|83716.2|83691.2|83711.8|83686.8|31
1622463990000|2021-05-31 12:26:30|83716.3|83691.3|83720.7|83695.7|83723.1|83698.1|83714.5|83689.5|34
1622464000000|2021-05-31 12:26:40|83720.8|83695.8|83718.8|83693.8|83720.8|83695.8|83718.2|83693.2|15
1622464010000|2021-05-31 12:26:50|83719.2|83694.2|83725.7|83700.7|83729|83704|83719.2|83694.2|30
1622464020000|2021-05-31 12:27:00|83725.5|83700.5|83732.4|83707.4|83734.3|83709.3|83725.1|83700.1|26
1622464030000|2021-05-31 12:27:10|83731.6|83706.6|83723.3|83698.3|83732.3|83707.3|83714.5|83677.3|57
1622464040000|2021-05-31 12:27:20|83723.7|83698.7|83726.8|83701.8|83728.7|83703.7|83721.6|83696.6|41
1622464050000|2021-05-31 12:27:30|83726.7|83701.7|83710.9|83685.9|83728|83703|83710.2|83685.2|58
1622464060000|2021-05-31 12:27:40|83711.7|83686.7|83716.7|83691.7|83718.3|83693.3|83711.1|83686.1|53
1622464070000|2021-05-31 12:27:50|83716.9|83691.9|83719.1|83694.1|83723.5|83698.5|83714.6|83689.6|57
1622464080000|2021-05-31 12:28:00|83717.4|83692.4|83710.4|83685.4|83717.5|83692.5|83706.4|83681.4|49
1622464090000|2021-05-31 12:28:10|83709.7|83684.7|83708.6|83683.6|83716.3|83691.3|83707.3|83682.3|64
1622464100000|2021-05-31 12:28:20|83707.8|83682.8|83707.1|83682.1|83709.2|83684.2|83706.4|83681.4|30
1622464110000|2021-05-31 12:28:30|83707.7|83682.7|83710.6|83685.6|83710.6|83685.6|83702.8|83677.8|48
1622464120000|2021-05-31 12:28:40|83709.3|83684.3|83709.2|83684.2|83713.6|83688.6|83708.8|83683.8|18
1622464130000|2021-05-31 12:28:50|83710.7|83685.7|83709.6|83684.6|83711|83686|83704.8|83679.8|41
1622464140000|2021-05-31 12:29:00|83709|83684|83708.6|83683.6|83709.7|83684.7|83706.4|83681.4|20
1622464150000|2021-05-31 12:29:10|83707.9|83682.9|83708.5|83683.5|83711|83686|83706.1|83681.1|30
1622464160000|2021-05-31 12:29:20|83707.6|83682.6|83719.1|83694.1|83723.1|83698.1|83706.9|83681.9|52
1622464170000|2021-05-31 12:29:30|83718.9|83693.9|83717.9|83692.9|83721.3|83696.3|83713.9|83688.9|43
1622464180000|2021-05-31 12:29:40|83718|83693|83711.5|83686.5|83719.3|83694.3|83709.3|83684.3|43
1622464190000|2021-05-31 12:29:50|83711|83686|83697.3|83672.3|83711|83686|83695.4|83670.4|55
1622464200000|2021-05-31 12:30:00|83696.2|83671.2|83697.4|83672.4|83698.9|83673.9|83692.9|83667.9|41
1622464210000|2021-05-31 12:30:10|83699.4|83674.4|83690.9|83665.9|83699.4|83674.4|83690.2|83665.2|35
1622464220000|2021-05-31 12:30:20|83690.8|83665.8|83692.3|83667.3|83692.3|83667.3|83689.5|83664.5|24
1622464230000|2021-05-31 12:30:30|83691.8|83666.8|83690.6|83665.6|83695.1|83670.1|83689.5|83664.5|33
1622464240000|2021-05-31 12:30:40|83691.4|83666.4|83690.7|83665.7|83691.4|83666.4|83688.5|83663.5|28
1622464250000|2021-05-31 12:30:50|83689.3|83664.3|83691.3|83666.3|83691.8|83666.8|83688.9|83663.9|25
1622464260000|2021-05-31 12:31:00|83691.4|83666.4|83693.7|83668.7|83694.9|83669.9|83690.4|83665.4|35
1622464270000|2021-05-31 12:31:10|83693.1|83668.1|83687.1|83662.1|83694.1|83669.1|83685|83660|33
1622464280000|2021-05-31 12:31:20|83686.7|83661.7|83686.8|83661.8|83687.4|83662.4|83685.8|83660.8|15
1622464290000|2021-05-31 12:31:30|83685.1|83660.1|83689|83664|83691.8|83666.8|83669.5|83644.5|51
1622464300000|2021-05-31 12:31:40|83689.1|83664.1|83689.3|83664.3|83691.7|83666.7|83689|83664|24
1622464310000|2021-05-31 12:31:50|83688.7|83663.7|83688|83663|83689.5|83664.5|83687.8|83662.8|27
1622464320000|2021-05-31 12:32:00|83688.1|83663.1|83677|83652|83688.8|83663.8|83666.1|83641.1|67
1622464330000|2021-05-31 12:32:10|83676.6|83651.6|83670.2|83645.2|83677.5|83652.5|83668.2|83643.2|62
1622464340000|2021-05-31 12:32:20|83671.3|83646.3|83664.3|83639.3|83671.6|83646.6|83647.4|83622.4|70
1622464350000|2021-05-31 12:32:30|83663.6|83638.6|83660.5|83635.5|83665|83640|83659.2|83634.2|57
1622464360000|2021-05-31 12:32:40|83660.8|83635.8|83651.3|83626.3|83664.2|83639.2|83651.3|83626.3|37
1622464370000|2021-05-31 12:32:50|83651.8|83626.8|83654.9|83629.9|83657.7|83632.7|83649.7|83624.7|55
1622464380000|2021-05-31 12:33:00|83655.5|83630.5|83650.6|83625.6|83657.5|83632.5|83650.6|83625.6|56
1622464390000|2021-05-31 12:33:10|83651|83626|83653.6|83628.6|83655.4|83630.4|83647.9|83622.9|50
1622464400000|2021-05-31 12:33:20|83653.3|83628.3|83654.3|83629.3|83655.4|83630.4|83651.2|83626.2|44
1622464410000|2021-05-31 12:33:30|83654.6|83629.6|83651.9|83626.9|83655|83630|83649|83624|41
1622464420000|2021-05-31 12:33:40|83652.4|83627.4|83645.8|83620.8|83653.1|83628.1|83645.8|83620.8|51
1622464430000|2021-05-31 12:33:50|83646.9|83621.9|83643.1|83618.1|83647.8|83622.8|83641.7|83616.7|51
1622464440000|2021-05-31 12:34:00|83642.8|83617.8|83628.2|83603.2|83645.2|83620.2|83626.3|83601.3|56
1622464450000|2021-05-31 12:34:10|83628.1|83603.1|83629.5|83604.5|83631.4|83606.4|83625.9|83600.9|35
1622464460000|2021-05-31 12:34:20|83629.7|83604.7|83628|83603|83630.8|83605.8|83627.9|83602.9|32
1622464470000|2021-05-31 12:34:30|83627.2|83602.2|83622.6|83597.6|83627.2|83602.2|83618.6|83593.6|46
1622464480000|2021-05-31 12:34:40|83622.9|83597.9|83622.6|83597.6|83623.4|83598.4|83620.7|83595.7|24
1622464490000|2021-05-31 12:34:50|83622.2|83597.2|83624.5|83599.5|83626.9|83601.9|83620.5|83595.5|36
1622464500000|2021-05-31 12:35:00|83624.3|83599.3|83617.2|83592.2|83625.3|83600.3|83614.2|83589.2|45
1622464510000|2021-05-31 12:35:10|83616.3|83591.3|83615.9|83590.9|83621.1|83596.1|83613.8|83588.8|56
1622464520000|2021-05-31 12:35:20|83615.3|83590.3|83622.3|83597.3|83625.5|83600.5|83614.4|83589.4|68
1622464530000|2021-05-31 12:35:30|83624.2|83599.2|83627.9|83602.9|83627.9|83602.9|83620.6|83595.6|47
1622464540000|2021-05-31 12:35:40|83628.1|83603.1|83635.9|83610.9|83641.2|83616.2|83627.2|83602.2|62
1622464550000|2021-05-31 12:35:50|83635.5|83610.5|83625.7|83600.7|83636.7|83611.7|83621.4|83596.4|58
1622464560000|2021-05-31 12:36:00|83626.3|83601.3|83635.5|83610.5|83635.5|83610.5|83621.2|83596.2|51
1622464570000|2021-05-31 12:36:10|83636.1|83611.1|83633|83608|83638.4|83613.4|83632.4|83607.4|38
1622464580000|2021-05-31 12:36:20|83634.3|83609.3|83626.8|83601.8|83637.8|83612.8|83626.4|83601.4|43
1622464590000|2021-05-31 12:36:30|83628|83603|83627.9|83602.9|83632.8|83607.8|83625.4|83600.4|44
1622464600000|2021-05-31 12:36:40|83628.6|83603.6|83628.9|83603.9|83629.6|83604.6|83625.9|83600.9|42
1622464610000|2021-05-31 12:36:50|83628.4|83603.4|83631.1|83606.1|83631.1|83606.1|83625.1|83600.1|34
1622464620000|2021-05-31 12:37:00|83632.4|83607.4|83642.6|83592.6|83644.4|83609.6|83627.9|83590.6|67
1622464630000|2021-05-31 12:37:10|83642.9|83592.9|83647.3|83597.3|83649.1|83612.3|83630.1|83591.1|62
1622464640000|2021-05-31 12:37:20|83646.4|83596.4|83646.7|83596.7|83649.1|83611.2|83632.2|83596.2|23
1622464650000|2021-05-31 12:37:30|83646.4|83596.4|83643.7|83593.7|83646.7|83606.1|83630.1|83589.9|52
1622464660000|2021-05-31 12:37:40|83644.7|83594.7|83638.2|83588.2|83645.6|83605.1|83627.6|83586.2|57
1622464670000|2021-05-31 12:37:50|83639.1|83589.1|83647.1|83597.1|83647.1|83597.1|83637.8|83587.8|50
1622464680000|2021-05-31 12:38:00|83645.7|83595.7|83643.2|83593.2|83646.3|83609.3|83631.9|83587.9|52
1622464690000|2021-05-31 12:38:10|83643|83593|83643.3|83593.3|83643.5|83593.5|83638.9|83588.9|47
1622464700000|2021-05-31 12:38:20|83642.3|83592.3|83642.3|83592.3|83643.3|83593.3|83641.5|83591.5|36
1622464710000|2021-05-31 12:38:30|83642.4|83592.4|83627.1|83577.1|83642.4|83592.4|83624.2|83574.2|55
1622464720000|2021-05-31 12:38:40|83627.3|83577.3|83625.8|83575.8|83631.6|83581.6|83625|83575|43
1622464730000|2021-05-31 12:38:50|83625.7|83575.7|83628|83578|83630.3|83580.3|83625.6|83575.6|50
1622464740000|2021-05-31 12:39:00|83627.6|83577.6|83631|83581|83631|83581|83624.1|83574.1|48
1622464750000|2021-05-31 12:39:10|83629|83579|83628|83578|83631.6|83581.6|83625.9|83575.9|61
1622464760000|2021-05-31 12:39:20|83629.1|83579.1|83617.2|83567.2|83631.9|83593.6|83616.9|83567.2|55
1622464770000|2021-05-31 12:39:30|83617.8|83567.8|83627.5|83577.5|83628.4|83583.8|83608.8|83567.7|75
1622464780000|2021-05-31 12:39:40|83627.9|83577.9|83621.9|83571.9|83627.9|83577.9|83620.3|83570.3|68
1622464790000|2021-05-31 12:39:50|83623.9|83573.9|83612|83562|83623.9|83573.9|83607.4|83557.4|69
1622464800000|2021-05-31 12:40:00|83611.6|83561.6|83600.9|83550.9|83616.5|83566.5|83598.3|83548.3|73
1622464810000|2021-05-31 12:40:10|83600.6|83550.6|83609.4|83584.4|83625.6|83585.1|83598.1|83550.6|59
1622464820000|2021-05-31 12:40:20|83609.8|83584.8|83621.5|83571.5|83622.4|83584.8|83609.8|83564.2|55
1622464830000|2021-05-31 12:40:30|83624.4|83574.4|83632.1|83582.1|83632.3|83582.3|83622.4|83572.4|42
1622464840000|2021-05-31 12:40:40|83632.4|83582.4|83626.7|83576.7|83632.4|83595|83612|83574.8|59
1622464850000|2021-05-31 12:40:50|83626.4|83576.4|83625.5|83575.5|83628.8|83578.8|83624.6|83574.6|70
1622464860000|2021-05-31 12:41:00|83627.5|83577.5|83629.8|83579.8|83632.2|83582.2|83626.5|83576.5|46
1622464870000|2021-05-31 12:41:10|83630.2|83580.2|83622|83572|83630.3|83584.7|83609.7|83568.7|65
1622464880000|2021-05-31 12:41:20|83619.5|83569.5|83613.1|83563.1|83620.5|83570.5|83607.5|83557.5|72
1622464890000|2021-05-31 12:41:30|83612.5|83562.5|83608.4|83558.4|83616|83566|83608|83558|72
1622464900000|2021-05-31 12:41:40|83605.8|83555.8|83609.1|83559.1|83611.8|83561.8|83598.9|83548.9|75
1622464910000|2021-05-31 12:41:50|83608.4|83558.4|83597.7|83547.7|83608.4|83564|83582.2|83545.2|72
1622464920000|2021-05-31 12:42:00|83597.5|83547.5|83595.7|83570.7|83606.9|83572|83593.2|83547.3|44
1622464930000|2021-05-31 12:42:10|83595.6|83570.6|83606.3|83556.3|83609.1|83570.8|83592.7|83554.6|51
1622464940000|2021-05-31 12:42:20|83606.4|83556.4|83605.7|83555.7|83606.9|83556.9|83604.1|83554.1|42
1622464950000|2021-05-31 12:42:30|83605.3|83555.3|83606.8|83556.8|83607.2|83557.2|83603.8|83553.8|36
1622464960000|2021-05-31 12:42:40|83606.6|83556.6|83592.6|83567.6|83608.3|83570.9|83592.6|83553.1|38
1622464970000|2021-05-31 12:42:50|83595.7|83570.7|83594.2|83569.2|83608.3|83571.1|83593.2|83555|35
1622464980000|2021-05-31 12:43:00|83595.3|83570.3|83596.8|83546.8|83608.5|83570.5|83585.2|83545.5|58
1622464990000|2021-05-31 12:43:10|83597|83547|83606.6|83556.6|83607.6|83570.1|83577.7|83536.3|71
1622465000000|2021-05-31 12:43:20|83607.4|83557.4|83596.6|83546.6|83608.9|83562.8|83587.8|83544.1|69
1622465010000|2021-05-31 12:43:30|83593.7|83543.7|83591.6|83541.6|83600.8|83550.8|83590.5|83540.5|69
1622465020000|2021-05-31 12:43:40|83589.9|83539.9|83583.3|83558.3|83599.4|83558.6|83583.3|83539.9|64
1622465030000|2021-05-31 12:43:50|83582.5|83557.5|83599.7|83549.7|83601.7|83559.6|83582.5|83542.5|68
1622465040000|2021-05-31 12:44:00|83600.1|83550.1|83596.7|83546.7|83601.9|83564.1|83588.2|83543.2|54
1622465050000|2021-05-31 12:44:10|83597.1|83547.1|83595.8|83545.8|83597.6|83547.6|83590.2|83540.2|64
1622465060000|2021-05-31 12:44:20|83595.5|83545.5|83593|83543|83598.9|83548.9|83591.5|83541.5|62
1622465070000|2021-05-31 12:44:30|83593.1|83543.1|83595|83545|83596.4|83546.4|83592|83542|65
1622465080000|2021-05-31 12:44:40|83595.9|83545.9|83600.6|83550.6|83602.7|83552.7|83594.1|83544.1|57
1622465090000|2021-05-31 12:44:50|83600.4|83550.4|83603.9|83553.9|83604.3|83554.3|83598.4|83548.4|38
1622465100000|2021-05-31 12:45:00|83604.5|83554.5|83605.5|83555.5|83607.8|83557.8|83603.5|83553.5|44
1622465110000|2021-05-31 12:45:10|83605.7|83555.7|83605.4|83555.4|83607.1|83557.1|83602.6|83552.6|42
1622465120000|2021-05-31 12:45:20|83606.2|83556.2|83602.9|83552.9|83606.2|83556.2|83602.8|83552.8|40
1622465130000|2021-05-31 12:45:30|83602.6|83552.6|83596.1|83546.1|83604.1|83554.1|83595.3|83545.3|54
1622465140000|2021-05-31 12:45:40|83595.9|83545.9|83601.8|83551.8|83604.3|83554.3|83593.6|83543.6|46
1622465150000|2021-05-31 12:45:50|83600.3|83550.3|83600.3|83550.3|83603.2|83553.2|83598.9|83548.9|33
1622465160000|2021-05-31 12:46:00|83600.4|83550.4|83609.7|83559.7|83609.7|83559.7|83600.4|83550.4|39
1622465170000|2021-05-31 12:46:10|83609.8|83559.8|83602.8|83552.8|83610.2|83560.2|83600.8|83550.8|37
1622465180000|2021-05-31 12:46:20|83603.6|83553.6|83601.3|83551.3|83607.9|83557.9|83600.6|83550.6|47
1622465190000|2021-05-31 12:46:30|83600.7|83550.7|83600.6|83550.6|83605.9|83555.9|83600.6|83550.6|36
1622465200000|2021-05-31 12:46:40|83600.4|83550.4|83597.8|83547.8|83601|83551|83597.4|83547.4|31
1622465210000|2021-05-31 12:46:50|83597.9|83547.9|83598.7|83548.7|83600.3|83550.3|83597.3|83547.3|40
1622465220000|2021-05-31 12:47:00|83597.8|83547.8|83597.2|83547.2|83599.1|83549.1|83596.9|83546.9|34
1622465230000|2021-05-31 12:47:10|83596.8|83546.8|83597.6|83547.6|83597.7|83547.7|83596.2|83546.2|39
1622465240000|2021-05-31 12:47:20|83597.4|83547.4|83600.5|83550.5|83601|83551|83592.6|83542.6|57
1622465250000|2021-05-31 12:47:30|83599.9|83549.9|83598.3|83548.3|83601.6|83551.6|83597.4|83547.4|41
1622465260000|2021-05-31 12:47:40|83598|83548|83599.6|83549.6|83604.1|83554.1|83595.5|83545.5|70
1622465270000|2021-05-31 12:47:50|83599.3|83549.3|83600.1|83550.1|83600.1|83550.1|83594.7|83544.7|30
1622465280000|2021-05-31 12:48:00|83599.7|83549.7|83597|83547|83601.4|83551.4|83593.9|83543.9|63
1622465290000|2021-05-31 12:48:10|83596.6|83546.6|83598.2|83548.2|83600.7|83550.7|83592.9|83542.9|47
1622465300000|2021-05-31 12:48:20|83599.2|83549.2|83599.5|83549.5|83604.3|83554.3|83597.4|83547.4|38
1622465310000|2021-05-31 12:48:30|83600.5|83550.5|83601.1|83551.1|83602.1|83552.1|83599.8|83549.8|24
1622465320000|2021-05-31 12:48:40|83601.3|83551.3|83600.8|83550.8|83602.6|83552.6|83600.4|83550.4|17
1622465330000|2021-05-31 12:48:50|83600.7|83550.7|83597.4|83547.4|83601.2|83551.2|83597.4|83547.4|17
1622465340000|2021-05-31 12:49:00|83597.5|83547.5|83599.3|83549.3|83599.5|83549.5|83596.2|83546.2|36
1622465350000|2021-05-31 12:49:10|83599.2|83549.2|83593.6|83543.6|83600.1|83550.1|83592.4|83542.4|25
1622465360000|2021-05-31 12:49:20|83593.7|83543.7|83592.9|83542.9|83594.3|83544.3|83591.1|83541.1|23
1622465370000|2021-05-31 12:49:30|83592.6|83542.6|83593.1|83543.1|83593.3|83543.3|83591.8|83541.8|28
1622465380000|2021-05-31 12:49:40|83592.8|83542.8|83591|83541|83594.1|83544.1|83590.5|83540.5|29
1622465390000|2021-05-31 12:49:50|83590.2|83540.2|83572.2|83522.2|83592.4|83555.5|83565.9|83515.9|39
1622465400000|2021-05-31 12:50:00|83574.1|83524.1|83584.3|83534.3|83587.5|83537.5|83573.8|83523.8|45
1622465410000|2021-05-31 12:50:10|83584.5|83534.5|83586.9|83536.9|83595.2|83545.2|83584.5|83534.5|48
1622465420000|2021-05-31 12:50:20|83589|83539|83592.7|83542.7|83594|83544|83585.3|83535.3|32
1622465430000|2021-05-31 12:50:30|83594.2|83544.2|83593|83543|83596.4|83546.4|83589.1|83539.1|28
1622465440000|2021-05-31 12:50:40|83592.3|83542.3|83595.4|83545.4|83595.4|83545.4|83591.9|83541.9|32
1622465450000|2021-05-31 12:50:50|83595|83545|83601.2|83551.2|83601.3|83551.3|83595|83545|18
1622465460000|2021-05-31 12:51:00|83600.1|83550.1|83565.8|83515.8|83600.1|83550.1|83558|83508|54
1622465470000|2021-05-31 12:51:10|83565.7|83515.7|83572.6|83522.6|83574|83524|83564.2|83514.2|35
1622465480000|2021-05-31 12:51:20|83573|83523|83576.1|83526.1|83576.1|83526.1|83572.6|83522.6|22
1622465490000|2021-05-31 12:51:30|83575.3|83525.3|83572.5|83522.5|83575.8|83525.8|83572.2|83522.2|8
1622465500000|2021-05-31 12:51:40|83572.9|83522.9|83576.7|83526.7|83577.6|83527.6|83572.9|83522.9|15
1622465510000|2021-05-31 12:51:50|83575|83525|83559.2|83509.2|83575.4|83525.4|83554.2|83504.2|53
1622465520000|2021-05-31 12:52:00|83559.1|83509.1|83549.3|83524.3|83561.5|83524.8|83546.1|83508.1|27
1622465530000|2021-05-31 12:52:10|83549.2|83524.2|83566.8|83516.8|83570.8|83524.2|83549.2|83511.6|37
1622465540000|2021-05-31 12:52:20|83569.4|83519.4|83561.6|83511.6|83569.4|83525.8|83547.2|83509.4|42
1622465550000|2021-05-31 12:52:30|83561.4|83511.4|83562.2|83512.2|83565.7|83526.1|83551.1|83510.8|39
1622465560000|2021-05-31 12:52:40|83562|83512|83565.8|83515.8|83567|83517|83562|83512|35
1622465570000|2021-05-31 12:52:50|83565.9|83515.9|83556.8|83506.8|83567|83517|83541.4|83502.7|49
1622465580000|2021-05-31 12:53:00|83555.8|83505.8|83564.1|83514.1|83564.1|83521.6|83545.3|83505.8|46
1622465590000|2021-05-31 12:53:10|83563|83513|83557.6|83507.6|83563|83513|83557.2|83507.2|37
1622465600000|2021-05-31 12:53:20|83557.2|83507.2|83557.8|83507.8|83559.3|83509.3|83556.8|83506.8|13
1622465610000|2021-05-31 12:53:30|83557.5|83507.5|83558.8|83508.8|83559.6|83509.6|83557.4|83507.4|17
1622465620000|2021-05-31 12:53:40|83558.9|83508.9|83556.5|83531.5|83569.4|83533.5|83552.6|83502.9|42
1622465630000|2021-05-31 12:53:50|83555.2|83530.2|83580.2|83530.2|83597|83551.7|83555.2|83528.1|61
1622465640000|2021-05-31 12:54:00|83580.4|83530.4|83568|83543|83580.4|83543|83564.9|83515.7|40
1622465650000|2021-05-31 12:54:10|83564.4|83539.4|83575.2|83525.2|83580.2|83541.6|83558.3|83519.5|43
1622465660000|2021-05-31 12:54:20|83575.4|83525.4|83564|83539|83582|83542.5|83563.7|83521.5|42
1622465670000|2021-05-31 12:54:30|83563.9|83538.9|83578.8|83528.8|83586|83538.9|83563.9|83527|29
1622465680000|2021-05-31 12:54:40|83578.5|83528.5|83572.1|83522.1|83581.9|83531.9|83572|83522|32
1622465690000|2021-05-31 12:54:50|83572.8|83522.8|83575.3|83525.3|83576.2|83526.2|83572.4|83522.4|25
1622465700000|2021-05-31 12:55:00|83573.9|83523.9|83578.5|83528.5|83581|83531|83573.6|83523.6|30
1622465710000|2021-05-31 12:55:10|83582|83532|83579.5|83529.5|83582|83532|83576.8|83526.8|19
1622465720000|2021-05-31 12:55:20|83580.6|83530.6|83583.1|83533.1|83583.9|83533.9|83580.5|83530.5|35
1622465730000|2021-05-31 12:55:30|83583.9|83533.9|83585.6|83535.6|83588.6|83538.6|83582.4|83532.4|36
1622465740000|2021-05-31 12:55:40|83585.5|83535.5|83589.1|83539.1|83590|83540|83585.3|83535.3|22
1622465750000|2021-05-31 12:55:50|83588.5|83538.5|83583.7|83533.7|83590.1|83540.1|83583.7|83533.7|32
1622465760000|2021-05-31 12:56:00|83585.5|83535.5|83585.9|83535.9|83588.9|83538.9|83584.1|83534.1|15
1622465770000|2021-05-31 12:56:10|83585.8|83535.8|83586.8|83536.8|83588.9|83538.9|83577.7|83527.7|35
1622465780000|2021-05-31 12:56:20|83587.3|83537.3|83584.6|83534.6|83587.3|83537.3|83579.9|83529.9|45
1622465790000|2021-05-31 12:56:30|83584.1|83534.1|83587.4|83537.4|83588.4|83538.4|83583.5|83533.5|34
1622465800000|2021-05-31 12:56:40|83587.3|83537.3|83588.4|83538.4|83591.8|83541.8|83586.1|83536.1|19
1622465810000|2021-05-31 12:56:50|83588.8|83538.8|83587|83537|83588.8|83538.8|83585.5|83535.5|18
1622465820000|2021-05-31 12:57:00|83587.1|83537.1|83590.8|83540.8|83590.9|83540.9|83587.1|83537.1|36
1622465830000|2021-05-31 12:57:10|83591|83541|83592.3|83542.3|83592.7|83542.7|83588.5|83538.5|42
1622465840000|2021-05-31 12:57:20|83591.8|83541.8|83580.4|83530.4|83591.9|83541.9|83572.7|83522.7|41
1622465850000|2021-05-31 12:57:30|83580.2|83530.2|83579.1|83529.1|83582.9|83532.9|83576.9|83526.9|41
1622465860000|2021-05-31 12:57:40|83578.8|83528.8|83579.2|83529.2|83580.6|83530.6|83576.4|83526.4|33
1622465870000|2021-05-31 12:57:50|83579.5|83529.5|83582.8|83532.8|83583.4|83533.4|83578|83528|34
1622465880000|2021-05-31 12:58:00|83582.9|83532.9|83583.7|83533.7|83584.4|83534.4|83580.2|83530.2|47
1622465890000|2021-05-31 12:58:10|83583.6|83533.6|83583.6|83533.6|83584.4|83534.4|83583.3|83533.3|24
1622465900000|2021-05-31 12:58:20|83583.3|83533.3|83583.7|83533.7|83584.5|83534.5|83581.9|83531.9|26
1622465910000|2021-05-31 12:58:30|83583.5|83533.5|83584.9|83534.9|83586.2|83536.2|83583.4|83533.4|28
1622465920000|2021-05-31 12:58:40|83584.8|83534.8|83585.9|83535.9|83586.4|83536.4|83584.8|83534.8|12
1622465930000|2021-05-31 12:58:50|83586|83536|83582.3|83532.3|83586|83536|83582.3|83532.3|19
1622465940000|2021-05-31 12:59:00|83582.5|83532.5|83581|83531|83583|83533|83579.6|83529.6|35
1622465950000|2021-05-31 12:59:10|83580.7|83530.7|83585.3|83535.3|83587.9|83537.9|83579.6|83529.6|45
1622465960000|2021-05-31 12:59:20|83585.4|83535.4|83583.4|83533.4|83586.4|83536.4|83583.4|83533.4|31
1622465970000|2021-05-31 12:59:30|83583.1|83533.1|83582.4|83532.4|83585.1|83535.1|83581.7|83531.7|36
1622465980000|2021-05-31 12:59:40|83582.3|83532.3|83582.4|83532.4|83583.2|83533.2|83580.2|83530.2|37
1622465990000|2021-05-31 12:59:50|83582.3|83532.3|83583.7|83533.7|83584.7|83534.7|83582.3|83532.3|26
1622466000000|2021-05-31 13:00:00|83583.5|83533.5|83579.2|83529.2|83583.7|83533.7|83577.7|83527.7|47
1622466010000|2021-05-31 13:00:10|83579.4|83529.4|83578.4|83528.4|83579.9|83529.9|83578.1|83528.1|30
1622466020000|2021-05-31 13:00:20|83578.3|83528.3|83581.4|83531.4|83583.1|83533.1|83575.7|83525.7|54
1622466030000|2021-05-31 13:00:30|83582.3|83532.3|83581.9|83531.9|83583.7|83533.7|83580.8|83530.8|44
1622466040000|2021-05-31 13:00:40|83581.4|83531.4|83589.2|83539.2|83595.9|83545.9|83580.7|83530.7|54
1622466050000|2021-05-31 13:00:50|83589.3|83539.3|83585.6|83535.6|83589.6|83539.6|83585.1|83535.1|39
1622466060000|2021-05-31 13:01:00|83585.2|83535.2|83579|83529|83586.7|83536.7|83577|83527|41
1622466070000|2021-05-31 13:01:10|83578.9|83528.9|83556.5|83506.5|83578.9|83528.9|83556.5|83506.5|42
1622466080000|2021-05-31 13:01:20|83557.3|83507.3|83563|83513|83563.2|83513.2|83556.3|83506.3|36
1622466090000|2021-05-31 13:01:30|83562.9|83512.9|83567.8|83517.8|83568|83518|83561.6|83511.6|45
1622466100000|2021-05-31 13:01:40|83567.6|83517.6|83566.4|83516.4|83568.3|83518.3|83565.5|83515.5|33
1622466110000|2021-05-31 13:01:50|83566.8|83516.8|83564.6|83514.6|83567|83517|83563.7|83513.7|36
1622466120000|2021-05-31 13:02:00|83564.8|83514.8|83561.9|83511.9|83565.2|83515.2|83560.7|83510.7|40
1622466130000|2021-05-31 13:02:10|83562.5|83512.5|83563.5|83513.5|83563.5|83513.5|83560.1|83510.1|36
1622466140000|2021-05-31 13:02:20|83563.4|83513.4|83556.9|83506.9|83563.6|83513.6|83556.9|83506.9|21
1622466150000|2021-05-31 13:02:30|83556.8|83506.8|83553.7|83503.7|83558.5|83508.5|83553.2|83503.2|36
1622466160000|2021-05-31 13:02:40|83553.1|83503.1|83543.7|83493.7|83553.1|83503.1|83505.1|83455.1|49
1622466170000|2021-05-31 13:02:50|83543.8|83493.8|83544.4|83494.4|83545.7|83495.7|83543.8|83493.8|24
1622466180000|2021-05-31 13:03:00|83544.5|83494.5|83539|83489|83544.5|83494.5|83538.8|83488.8|46
1622466190000|2021-05-31 13:03:10|83539.1|83489.1|83543.1|83493.1|83543.8|83493.8|83538.6|83488.6|40
1622466200000|2021-05-31 13:03:20|83541.8|83491.8|83546.4|83496.4|83547.2|83497.2|83541.8|83491.8|29
1622466210000|2021-05-31 13:03:30|83546.2|83496.2|83545.9|83495.9|83546.9|83496.9|83545.6|83495.6|20
1622466220000|2021-05-31 13:03:40|83546.9|83496.9|83546.8|83496.8|83546.9|83496.9|83546.3|83496.3|12
1622466230000|2021-05-31 13:03:50|83546.5|83496.5|83545.3|83495.3|83547.2|83497.2|83545.3|83495.3|15
1622466240000|2021-05-31 13:04:00|83545.8|83495.8|83546.3|83496.3|83546.9|83496.9|83545.7|83495.7|15
1622466250000|2021-05-31 13:04:10|83546.2|83496.2|83546.7|83496.7|83546.9|83496.9|83545.9|83495.9|20
1622466260000|2021-05-31 13:04:20|83546.8|83496.8|83545.9|83495.9|83546.9|83496.9|83545.3|83495.3|21
1622466270000|2021-05-31 13:04:30|83546|83496|83546.5|83496.5|83546.7|83496.7|83545.8|83495.8|31
1622466280000|2021-05-31 13:04:40|83546.6|83496.6|83547.8|83497.8|83550.1|83500.1|83546.2|83496.2|56
1622466290000|2021-05-31 13:04:50|83548.5|83498.5|83546.6|83496.6|83550.8|83500.8|83540.5|83490.5|59
1622466300000|2021-05-31 13:05:00|83546.2|83496.2|83546|83496|83546.2|83496.2|83544.1|83494.1|32
1622466310000|2021-05-31 13:05:10|83545.8|83495.8|83543.7|83493.7|83545.8|83495.8|83543.6|83493.6|21
1622466320000|2021-05-31 13:05:20|83542.5|83492.5|83544.3|83494.3|83544.6|83494.6|83540.5|83490.5|31
1622466330000|2021-05-31 13:05:30|83544.7|83494.7|83543.1|83493.1|83545.5|83495.5|83543|83493|32
1622466340000|2021-05-31 13:05:40|83543|83493|83544.4|83494.4|83544.5|83494.5|83539|83489|56
1622466350000|2021-05-31 13:05:50|83543.9|83493.9|83544.3|83494.3|83545.3|83495.3|83543.6|83493.6|34
1622466360000|2021-05-31 13:06:00|83544.2|83494.2|83544.2|83494.2|83549|83499|83543.5|83493.5|31
1622466370000|2021-05-31 13:06:10|83543.4|83493.4|83554|83504|83554|83504|83541.9|83491.9|39
1622466380000|2021-05-31 13:06:20|83555.2|83505.2|83543.5|83493.5|83555.2|83505.2|83536.8|83486.8|35
1622466390000|2021-05-31 13:06:30|83544|83494|83543.2|83493.2|83544.2|83494.2|83541.9|83491.9|35
1622466400000|2021-05-31 13:06:40|83543.1|83493.1|83551.3|83501.3|83553.5|83503.5|83543.1|83493.1|29
1622466410000|2021-05-31 13:06:50|83551.7|83501.7|83552.7|83502.7|83552.7|83514.3|83539.3|83501.7|11
1622466420000|2021-05-31 13:07:00|83552.6|83502.6|83551|83501|83553|83503|83551|83501|15
1622466430000|2021-05-31 13:07:10|83551.1|83501.1|83552.6|83502.6|83552.6|83502.6|83551.1|83501.1|10
1622466440000|2021-05-31 13:07:20|83552.9|83502.9|83552.2|83502.2|83555.1|83505.1|83552|83502|27
1622466450000|2021-05-31 13:07:30|83551.9|83501.9|83565.7|83515.7|83567.4|83517.4|83551.9|83501.9|50
1622466460000|2021-05-31 13:07:40|83566.3|83516.3|83564.7|83514.7|83566.9|83516.9|83564.3|83514.3|37
1622466470000|2021-05-31 13:07:50|83565.4|83515.4|83566|83516|83568.6|83518.6|83564.6|83514.6|24
1622466480000|2021-05-31 13:08:00|83566.9|83516.9|83558.4|83508.4|83566.9|83516.9|83557.4|83507.4|43
1622466490000|2021-05-31 13:08:10|83558.6|83508.6|83558.3|83508.3|83563.1|83513.1|83557.5|83507.5|29
1622466500000|2021-05-31 13:08:20|83559.3|83509.3|83562.1|83512.1|83563.3|83513.3|83559.3|83509.3|20
1622466510000|2021-05-31 13:08:30|83563.7|83513.7|83567|83517|83570.5|83520.5|83562.1|83512.1|50
1622466520000|2021-05-31 13:08:40|83566.9|83516.9|83566|83516|83566.9|83516.9|83564|83514|17
1622466530000|2021-05-31 13:08:50|83565.5|83515.5|83566.2|83516.2|83566.9|83516.9|83564.9|83514.9|13
1622466540000|2021-05-31 13:09:00|83564.8|83514.8|83563.3|83513.3|83564.8|83514.8|83562.6|83512.6|23
1622466550000|2021-05-31 13:09:10|83566.3|83516.3|83565.1|83515.1|83566.3|83516.3|83565|83515|11
1622466560000|2021-05-31 13:09:20|83564.4|83514.4|83566.3|83516.3|83566.3|83516.3|83561.2|83511.2|22
1622466570000|2021-05-31 13:09:30|83565.8|83515.8|83566.6|83516.6|83568|83518|83561.9|83511.9|29
1622466580000|2021-05-31 13:09:40|83565.6|83515.6|83572.4|83522.4|83574.2|83524.2|83565.6|83515.6|28
1622466590000|2021-05-31 13:09:50|83572.2|83522.2|83559.8|83509.8|83572.2|83522.2|83556.9|83506.9|47
1622466600000|2021-05-31 13:10:00|83558.9|83508.9|83563.2|83513.2|83564.4|83514.4|83558.6|83508.6|40
1622466610000|2021-05-31 13:10:10|83563.4|83513.4|83561.5|83511.5|83563.4|83513.4|83560|83510|27
1622466620000|2021-05-31 13:10:20|83561.2|83511.2|83562.1|83512.1|83567.6|83517.6|83560.9|83510.9|43
1622466630000|2021-05-31 13:10:30|83561.2|83511.2|83562.6|83512.6|83563.4|83513.4|83560.8|83510.8|33
1622466640000|2021-05-31 13:10:40|83563.6|83513.6|83568.4|83518.4|83572|83522|83561.4|83511.4|41
1622466650000|2021-05-31 13:10:50|83568.3|83518.3|83568.4|83518.4|83573.2|83523.2|83566.8|83516.8|45
1622466660000|2021-05-31 13:11:00|83568.1|83518.1|83563.7|83513.7|83572.3|83522.3|83561.7|83511.7|33
1622466670000|2021-05-31 13:11:10|83563.8|83513.8|83558.2|83508.2|83563.8|83513.8|83556.9|83506.9|35
1622466680000|2021-05-31 13:11:20|83558|83508|83557.3|83507.3|83558.9|83508.9|83556.9|83506.9|22
1622466690000|2021-05-31 13:11:30|83557.6|83507.6|83558|83508|83558.3|83508.3|83557.6|83507.6|16
1622466700000|2021-05-31 13:11:40|83557.1|83507.1|83558|83508|83558.2|83508.2|83556.4|83506.4|22
1622466710000|2021-05-31 13:11:50|83557.7|83507.7|83557.7|83507.7|83561.2|83511.2|83556.3|83506.3|30
1622466720000|2021-05-31 13:12:00|83557.6|83507.6|83559.8|83509.8|83559.9|83509.9|83556.6|83506.6|33
1622466730000|2021-05-31 13:12:10|83559.7|83509.7|83551.5|83501.5|83559.7|83509.7|83549.9|83499.9|42
1622466740000|2021-05-31 13:12:20|83551.7|83501.7|83552.2|83502.2|83554.4|83504.4|83551.7|83501.7|24
1622466750000|2021-05-31 13:12:30|83553.1|83503.1|83553.7|83503.7|83553.7|83503.7|83552.2|83502.2|22
1622466760000|2021-05-31 13:12:40|83554|83504|83553.1|83503.1|83554|83504|83553.1|83503.1|10
1622466770000|2021-05-31 13:12:50|83552.8|83502.8|83557.4|83507.4|83558.1|83508.1|83552.7|83502.7|25
1622466780000|2021-05-31 13:13:00|83555.5|83505.5|83573.7|83523.7|83577|83527|83545.5|83505.5|44
1622466790000|2021-05-31 13:13:10|83573.2|83523.2|83572.2|83522.2|83574.7|83524.7|83571.1|83521.1|20
1622466800000|2021-05-31 13:13:20|83572.1|83522.1|83569.6|83519.6|83572.3|83522.3|83566.8|83516.8|32
1622466810000|2021-05-31 13:13:30|83569.7|83519.7|83570|83520|83574.9|83524.9|83565.6|83515.6|41
1622466820000|2021-05-31 13:13:40|83570.4|83520.4|83569.2|83519.2|83572|83522|83568|83518|35
1622466830000|2021-05-31 13:13:50|83570|83520|83569|83519|83570|83520|83568.4|83518.4|20
1622466840000|2021-05-31 13:14:00|83569.5|83519.5|83570.9|83520.9|83571.8|83535.2|83557|83517.9|38
1622466850000|2021-05-31 13:14:10|83571|83521|83571.1|83521.1|83571.1|83521.1|83568.3|83518.3|33
1622466860000|2021-05-31 13:14:20|83570.9|83520.9|83557.4|83532.4|83570.9|83532.4|83557.4|83518.5|37
1622466870000|2021-05-31 13:14:30|83557.3|83532.3|83573|83523|83573|83535.6|83555.6|83522.6|30
1622466880000|2021-05-31 13:14:40|83572.7|83522.7|83573.6|83523.6|83574|83536.7|83559.6|83521.1|25
1622466890000|2021-05-31 13:14:50|83573.2|83523.2|83571.6|83521.6|83573.6|83535.8|83555.6|83514.6|34
1622466900000|2021-05-31 13:15:00|83572.1|83522.1|83571.8|83521.8|83572.9|83522.9|83570.8|83520.8|24
1622466910000|2021-05-31 13:15:10|83572|83522|83563.8|83513.8|83572.4|83522.4|83561.1|83511.1|47
1622466920000|2021-05-31 13:15:20|83563.7|83513.7|83577.3|83527.3|83577.6|83527.6|83563.2|83513.2|44
1622466930000|2021-05-31 13:15:30|83577.2|83527.2|83564.2|83539.2|83580|83539.2|83564.2|83526.1|39
1622466940000|2021-05-31 13:15:40|83564.3|83539.3|83575.1|83525.1|83577.9|83540.1|83563.9|83523.7|38
1622466950000|2021-05-31 13:15:50|83574.5|83524.5|83550.2|83500.2|83576.1|83538.4|83550.2|83500.2|50
1622466960000|2021-05-31 13:16:00|83550.1|83500.1|83548.1|83498.1|83550.1|83500.1|83547.5|83497.5|26
1622466970000|2021-05-31 13:16:10|83548.4|83498.4|83535.5|83485.5|83548.9|83498.9|83532.6|83482.6|35
1622466980000|2021-05-31 13:16:20|83535.6|83485.6|83534.8|83484.8|83536.7|83486.7|83534.6|83484.6|32
1622466990000|2021-05-31 13:16:30|83535|83485|83536.6|83486.6|83536.6|83486.6|83533.7|83483.7|27
1622467000000|2021-05-31 13:16:40|83535.7|83485.7|83536.2|83486.2|83536.6|83486.6|83534.4|83484.4|23
1622467010000|2021-05-31 13:16:50|83536.3|83486.3|83541.2|83491.2|83541.2|83491.2|83536.3|83486.3|40
1622467020000|2021-05-31 13:17:00|83540.7|83490.7|83538.4|83488.4|83540.7|83490.7|83536.7|83486.7|38
1622467030000|2021-05-31 13:17:10|83539.3|83489.3|83541.2|83491.2|83541.6|83491.6|83539.3|83489.3|19
1622467040000|2021-05-31 13:17:20|83541.8|83491.8|83542.6|83492.6|83543.4|83493.4|83541.8|83491.8|16
1622467050000|2021-05-31 13:17:30|83542.5|83492.5|83547.8|83497.8|83549.3|83499.3|83539.9|83489.9|36
1622467060000|2021-05-31 13:17:40|83548|83498|83546|83496|83549.1|83499.1|83545.7|83495.7|19
1622467070000|2021-05-31 13:17:50|83546.4|83496.4|83548.3|83498.3|83548.4|83498.4|83542.2|83492.2|33
1622467080000|2021-05-31 13:18:00|83548.6|83498.6|83548.1|83498.1|83548.7|83498.7|83543|83493|33
1622467090000|2021-05-31 13:18:10|83548.3|83498.3|83545.6|83495.6|83549.6|83499.6|83545.4|83495.4|33
1622467100000|2021-05-31 13:18:20|83545.3|83495.3|83542.2|83492.2|83546.4|83496.4|83540.7|83490.7|31
1622467110000|2021-05-31 13:18:30|83542|83492|83547.2|83497.2|83547.3|83497.3|83542|83492|38
1622467120000|2021-05-31 13:18:40|83547.8|83497.8|83542.4|83492.4|83552.3|83502.3|83541.7|83491.7|40
1622467130000|2021-05-31 13:18:50|83543.8|83493.8|83547.6|83497.6|83548.9|83498.9|83543.2|83493.2|36
1622467140000|2021-05-31 13:19:00|83548|83498|83548.4|83498.4|83548.8|83498.8|83547|83497|23
1622467150000|2021-05-31 13:19:10|83548.2|83498.2|83550.1|83500.1|83550.3|83500.3|83548|83498|18
1622467160000|2021-05-31 13:19:20|83549.9|83499.9|83548.8|83498.8|83549.9|83499.9|83546.7|83496.7|27
1622467170000|2021-05-31 13:19:30|83548.9|83498.9|83548.1|83498.1|83549.2|83499.2|83539.7|83489.7|42
1622467180000|2021-05-31 13:19:40|83548.6|83498.6|83550.2|83500.2|83550.5|83500.5|83546.3|83496.3|38
1622467190000|2021-05-31 13:19:50|83550.7|83500.7|83550.5|83500.5|83551.5|83501.5|83547.7|83497.7|41
1622467200000|2021-05-31 13:20:00|83550.3|83500.3|83545.7|83495.7|83550.9|83500.9|83544.8|83494.8|34
1622467210000|2021-05-31 13:20:10|83545.3|83495.3|83546.3|83496.3|83547.8|83497.8|83543.4|83493.4|32
1622467220000|2021-05-31 13:20:20|83545.2|83495.2|83544.9|83494.9|83547.4|83497.4|83542.1|83492.1|36
1622467230000|2021-05-31 13:20:30|83545.1|83495.1|83543.2|83493.2|83546.1|83496.1|83543.1|83493.1|26
1622467240000|2021-05-31 13:20:40|83543.3|83493.3|83544.1|83494.1|83544.1|83494.1|83542.8|83492.8|20
1622467250000|2021-05-31 13:20:50|83544.2|83494.2|83543.5|83493.5|83544.2|83494.2|83541.3|83491.3|23
1622467260000|2021-05-31 13:21:00|83543.6|83493.6|83541.5|83491.5|83545.8|83495.8|83541.5|83491.5|36
1622467270000|2021-05-31 13:21:10|83542.2|83492.2|83541|83491|83542.5|83492.5|83538.5|83488.5|51
1622467280000|2021-05-31 13:21:20|83540.2|83490.2|83539.1|83489.1|83543.3|83493.3|83537.6|83487.6|53
1622467290000|2021-05-31 13:21:30|83539.4|83489.4|83539.4|83489.4|83540.6|83490.6|83538.5|83488.5|36
1622467300000|2021-05-31 13:21:40|83539.6|83489.6|83541.4|83491.4|83541.5|83491.5|83538.8|83488.8|34
1622467310000|2021-05-31 13:21:50|83541.5|83491.5|83543.9|83493.9|83545.2|83495.2|83541.4|83491.4|27
1622467320000|2021-05-31 13:22:00|83544.1|83494.1|83541.9|83491.9|83544.1|83494.1|83539.7|83489.7|30
1622467330000|2021-05-31 13:22:10|83541.6|83491.6|83542.7|83492.7|83543|83493|83541.5|83491.5|11
1622467340000|2021-05-31 13:22:20|83542.4|83492.4|83543.5|83493.5|83545.9|83495.9|83542.4|83492.4|27
1622467350000|2021-05-31 13:22:30|83543.3|83493.3|83543.4|83493.4|83544.2|83494.2|83542.9|83492.9|23
1622467360000|2021-05-31 13:22:40|83543.6|83493.6|83537.8|83487.8|83543.7|83493.7|83537.7|83487.7|46
1622467370000|2021-05-31 13:22:50|83539.2|83489.2|83540.4|83490.4|83540.5|83490.5|83537.3|83487.3|30
1622467380000|2021-05-31 13:23:00|83540.1|83490.1|83538.5|83488.5|83540.6|83490.6|83537.2|83487.2|38
1622467390000|2021-05-31 13:23:10|83539.3|83489.3|83537.7|83487.7|83539.5|83489.5|83537.1|83487.1|23
1622467400000|2021-05-31 13:23:20|83537.8|83487.8|83543.2|83493.2|83543.6|83493.6|83536.9|83486.9|26
1622467410000|2021-05-31 13:23:30|83543.5|83493.5|83544.6|83494.6|83545.1|83495.1|83542.9|83492.9|15
1622467420000|2021-05-31 13:23:40|83544.5|83494.5|83546.5|83496.5|83547|83497|83544.1|83494.1|25
1622467430000|2021-05-31 13:23:50|83546.2|83496.2|83545|83495|83546.6|83496.6|83545|83495|22
1622467440000|2021-05-31 13:24:00|83545.2|83495.2|83540.5|83490.5|83545.3|83495.3|83540.5|83490.5|28
1622467450000|2021-05-31 13:24:10|83540.6|83490.6|83540.9|83490.9|83542.8|83492.8|83540.6|83490.6|28
1622467460000|2021-05-31 13:24:20|83541|83491|83541.6|83491.6|83541.7|83491.7|83540.2|83490.2|16
1622467470000|2021-05-31 13:24:30|83541.7|83491.7|83537.2|83487.2|83543|83493|83537.2|83487.2|23
1622467480000|2021-05-31 13:24:40|83538.3|83488.3|83541.4|83491.4|83541.4|83491.4|83536.9|83486.9|44
1622467490000|2021-05-31 13:24:50|83541.3|83491.3|83544.1|83494.1|83546.5|83496.5|83541|83491|31
1622467500000|2021-05-31 13:25:00|83543.3|83493.3|83534.7|83484.7|83543.3|83493.3|83534.4|83484.4|51
1622467510000|2021-05-31 13:25:10|83535.1|83485.1|83534.1|83484.1|83535.7|83485.7|83532.9|83482.9|21
1622467520000|2021-05-31 13:25:20|83534.3|83484.3|83534.6|83484.6|83534.7|83484.7|83534.3|83484.3|6
1622467530000|2021-05-31 13:25:30|83534.7|83484.7|83534.3|83484.3|83534.7|83484.7|83534.2|83484.2|12
1622467540000|2021-05-31 13:25:40|83534.2|83484.2|83543|83493|83543|83493|83533.9|83483.9|32
1622467550000|2021-05-31 13:25:50|83542.1|83492.1|83545.1|83495.1|83547.2|83508.4|83529.3|83490.6|32
1622467560000|2021-05-31 13:26:00|83545.3|83495.3|83534.9|83484.9|83547.4|83497.4|83534.7|83484.7|23
1622467570000|2021-05-31 13:26:10|83534.6|83484.6|83533.6|83508.6|83547.2|83511.6|83533.6|83484.6|45
1622467580000|2021-05-31 13:26:20|83533.9|83508.9|83540.1|83490.1|83546.3|83508.9|83532.8|83484.6|57
1622467590000|2021-05-31 13:26:30|83539.9|83489.9|83542.5|83492.5|83543.9|83493.9|83537.5|83487.5|31
1622467600000|2021-05-31 13:26:40|83543.8|83493.8|83540.2|83490.2|83543.9|83493.9|83539|83489|27
1622467610000|2021-05-31 13:26:50|83540.6|83490.6|83538.9|83488.9|83544.9|83494.9|83536.7|83486.7|33
1622467620000|2021-05-31 13:27:00|83528.3|83503.3|83543.6|83493.6|83544.5|83503.9|83528.3|83489|47
1622467630000|2021-05-31 13:27:10|83543.7|83493.7|83544.6|83494.6|83546.1|83496.1|83536|83486|31
1622467640000|2021-05-31 13:27:20|83545.4|83495.4|83530.8|83505.8|83547.9|83505.8|83526.6|83489.8|28
1622467650000|2021-05-31 13:27:30|83531.4|83506.4|83545.5|83495.5|83545.8|83506.4|83531.4|83490.8|43
1622467660000|2021-05-31 13:27:40|83545|83495|83542.8|83492.8|83545|83495|83542.2|83492.2|16
1622467670000|2021-05-31 13:27:50|83543.8|83493.8|83542.9|83492.9|83543.8|83493.8|83539.8|83489.8|30
1622467680000|2021-05-31 13:28:00|83543.7|83493.7|83540.4|83490.4|83543.7|83507.2|83528.5|83489.5|30
1622467690000|2021-05-31 13:28:10|83539.8|83489.8|83536.6|83486.6|83541.2|83491.2|83533.3|83483.3|46
1622467700000|2021-05-31 13:28:20|83536|83486|83537.9|83487.9|83542.6|83492.6|83535.7|83485.7|48
1622467710000|2021-05-31 13:28:30|83537.6|83487.6|83539|83489|83539.6|83489.6|83537.1|83487.1|41
1622467720000|2021-05-31 13:28:40|83538.2|83488.2|83538|83488|83538.6|83488.6|83536.5|83486.5|37
1622467730000|2021-05-31 13:28:50|83538.1|83488.1|83538|83488|83538.6|83488.6|83536.6|83486.6|20
1622467740000|2021-05-31 13:29:00|83537.9|83487.9|83536.6|83486.6|83538.1|83488.1|83533.5|83483.5|38
1622467750000|2021-05-31 13:29:10|83536.8|83486.8|83532.9|83482.9|83537.9|83487.9|83532.3|83482.3|33
1622467760000|2021-05-31 13:29:20|83533|83483|83533.4|83483.4|83533.5|83483.5|83533|83483|26
1622467770000|2021-05-31 13:29:30|83533.5|83483.5|83528|83478|83534.4|83484.4|83527.3|83477.3|19
1622467780000|2021-05-31 13:29:40|83528.8|83478.8|83524.9|83474.9|83531.7|83481.7|83523.9|83473.9|52
1622467790000|2021-05-31 13:29:50|83524.4|83474.4|83525.9|83475.9|83529.6|83479.6|83524.4|83474.4|29
1622467800000|2021-05-31 13:30:00|83526.2|83476.2|83518.6|83468.6|83526.2|83476.2|83517.7|83467.7|47
1622467810000|2021-05-31 13:30:10|83518.9|83468.9|83518.9|83468.9|83520.4|83470.4|83517.6|83467.6|42
1622467820000|2021-05-31 13:30:20|83519.1|83469.1|83520.4|83470.4|83520.4|83470.4|83518.3|83468.3|12
1622467830000|2021-05-31 13:30:30|83519.5|83469.5|83519.2|83469.2|83519.9|83469.9|83517.8|83467.8|20
1622467840000|2021-05-31 13:30:40|83518.9|83468.9|83515.9|83465.9|83518.9|83468.9|83515.9|83465.9|36
1622467850000|2021-05-31 13:30:50|83515.8|83465.8|83505.3|83480.3|83521.4|83480.3|83504.3|83465.8|40
1622467860000|2021-05-31 13:31:00|83506.1|83481.1|83519.6|83469.6|83522.4|83482.2|83506.1|83465.9|42
1622467870000|2021-05-31 13:31:10|83519.8|83469.8|83521|83471|83521.1|83471.1|83518.2|83468.2|26
1622467880000|2021-05-31 13:31:20|83521.1|83471.1|83526.5|83476.5|83526.5|83476.5|83521.1|83471.1|17
1622467890000|2021-05-31 13:31:30|83525.4|83475.4|83520.9|83470.9|83526|83487.8|83506.6|83470.3|31
1622467900000|2021-05-31 13:31:40|83521.3|83471.3|83523|83473|83523.4|83473.4|83519.9|83469.9|31
1622467910000|2021-05-31 13:31:50|83523.4|83473.4|83511.3|83486.3|83523.7|83487.3|83509.1|83472.1|33
1622467920000|2021-05-31 13:32:00|83511.2|83486.2|83530.7|83480.7|83530.7|83488.8|83509.3|83474.4|31
1622467930000|2021-05-31 13:32:10|83528.4|83478.4|83529.7|83479.7|83529.9|83479.9|83525.5|83475.5|34
1622467940000|2021-05-31 13:32:20|83527.4|83477.4|83524.8|83474.8|83529|83479|83524.2|83474.2|30
1622467950000|2021-05-31 13:32:30|83525|83475|83526.6|83476.6|83526.6|83476.6|83524.1|83474.1|24
1622467960000|2021-05-31 13:32:40|83525.8|83475.8|83528|83478|83528.5|83478.5|83521.2|83471.2|34
1622467970000|2021-05-31 13:32:50|83528.1|83478.1|83528.1|83478.1|83528.8|83478.8|83526.9|83476.9|30
1622467980000|2021-05-31 13:33:00|83528|83478|83530.8|83480.8|83530.8|83480.8|83527.4|83477.4|37
1622467990000|2021-05-31 13:33:10|83531.2|83481.2|83531.8|83481.8|83532.2|83482.2|83530.2|83480.2|27
1622468000000|2021-05-31 13:33:20|83531.7|83481.7|83515.1|83490.1|83532.2|83491.3|83512.5|83475.5|24
1622468010000|2021-05-31 13:33:30|83515|83490|83526.9|83476.9|83529.2|83490|83515|83474.7|20
1622468020000|2021-05-31 13:33:40|83527.9|83477.9|83516.4|83491.4|83533.5|83497.2|83515.6|83476.2|21
1622468030000|2021-05-31 13:33:50|83517|83492|83520.6|83470.6|83529.1|83493.1|83514.4|83470.6|41
1622468040000|2021-05-31 13:34:00|83520.9|83470.9|83511|83461|83523.5|83473.5|83510.6|83460.6|47
1622468050000|2021-05-31 13:34:10|83510.7|83460.7|83513|83463|83513.3|83463.3|83508.9|83458.9|27
1622468060000|2021-05-31 13:34:20|83513.1|83463.1|83505.2|83455.2|83513.2|83463.2|83487.4|83437.4|51
1622468070000|2021-05-31 13:34:30|83504.7|83454.7|83514.1|83464.1|83514.8|83464.8|83504.7|83454.7|44
1622468080000|2021-05-31 13:34:40|83515.3|83465.3|83517.2|83467.2|83517.6|83467.6|83512.5|83462.5|39
1622468090000|2021-05-31 13:34:50|83517|83467|83517.6|83467.6|83518.2|83468.2|83514.6|83464.6|23
1622468100000|2021-05-31 13:35:00|83518.3|83468.3|83524.3|83474.3|83525.4|83487.8|83509.4|83468.2|29
1622468110000|2021-05-31 13:35:10|83524.2|83474.2|83516.3|83466.3|83524.7|83474.7|83516|83466|33
1622468120000|2021-05-31 13:35:20|83516.5|83466.5|83523.9|83473.9|83526.5|83476.5|83507.5|83457.5|46
1622468130000|2021-05-31 13:35:30|83527.2|83477.2|83523.3|83473.3|83527.5|83477.5|83520|83470|37
1622468140000|2021-05-31 13:35:40|83523.8|83473.8|83522.3|83472.3|83523.8|83473.8|83521.2|83471.2|14
1622468150000|2021-05-31 13:35:50|83522.1|83472.1|83522.2|83472.2|83522.8|83472.8|83521.6|83471.6|13
1622468160000|2021-05-31 13:36:00|83522.3|83472.3|83508|83483|83523.9|83483.6|83508|83463.9|41
1622468170000|2021-05-31 13:36:10|83507.7|83482.7|83515.1|83465.1|83521.2|83485.8|83507.7|83460|34
1622468180000|2021-05-31 13:36:20|83514.9|83464.9|83513.6|83463.6|83517.5|83467.5|83513.3|83463.3|27
1622468190000|2021-05-31 13:36:30|83513.5|83463.5|83520.9|83470.9|83522|83484|83505.4|83463.5|47
1622468200000|2021-05-31 13:36:40|83521|83471|83524.1|83474.1|83524.1|83474.1|83520.2|83470.2|26
1622468210000|2021-05-31 13:36:50|83523.5|83473.5|83521.1|83471.1|83527.3|83477.3|83521|83471|32
1622468220000|2021-05-31 13:37:00|83521.3|83471.3|83523|83473|83523.6|83473.6|83521.3|83471.3|20
1622468230000|2021-05-31 13:37:10|83524.6|83474.6|83522.4|83472.4|83525.8|83475.8|83522.2|83472.2|17
1622468240000|2021-05-31 13:37:20|83522.1|83472.1|83523.2|83473.2|83523.3|83473.3|83521.7|83471.7|11
1622468250000|2021-05-31 13:37:30|83523.3|83473.3|83522.3|83472.3|83523.8|83473.8|83522.3|83472.3|14
1622468260000|2021-05-31 13:37:40|83523.4|83473.4|83522.3|83472.3|83524.9|83474.9|83522.1|83472.1|13
1622468270000|2021-05-31 13:37:50|83522.4|83472.4|83521.9|83471.9|83522.4|83472.4|83521.4|83471.4|21
1622468280000|2021-05-31 13:38:00|83522|83472|83522.1|83472.1|83523.2|83473.2|83521.9|83471.9|14
1622468290000|2021-05-31 13:38:10|83522.6|83472.6|83524.1|83474.1|83524.2|83474.2|83517.2|83467.2|25
1622468300000|2021-05-31 13:38:20|83523|83473|83513.9|83463.9|83523|83473|83510.9|83460.9|37
1622468310000|2021-05-31 13:38:30|83514|83464|83509|83459|83514.2|83464.2|83504.3|83454.3|46
1622468320000|2021-05-31 13:38:40|83508.9|83458.9|83516.6|83466.6|83517.4|83467.4|83508.3|83458.3|29
1622468330000|2021-05-31 13:38:50|83516.7|83466.7|83515.8|83465.8|83516.7|83466.7|83514.9|83464.9|11
1622468340000|2021-05-31 13:39:00|83515.5|83465.5|83516.3|83466.3|83516.3|83466.3|83512.7|83462.7|26
1622468350000|2021-05-31 13:39:10|83516.2|83466.2|83516.6|83466.6|83516.9|83466.9|83515.9|83465.9|13
1622468360000|2021-05-31 13:39:20|83516.4|83466.4|83511.4|83461.4|83517.5|83467.5|83510.1|83460.1|42
1622468370000|2021-05-31 13:39:30|83511.1|83461.1|83510.5|83460.5|83513|83463|83510|83460|30
1622468380000|2021-05-31 13:39:40|83509.8|83459.8|83505.7|83455.7|83511.8|83461.8|83505.7|83455.7|41
1622468390000|2021-05-31 13:39:50|83505.9|83455.9|83513.4|83463.4|83515.1|83465.1|83505.3|83455.3|36
1622468400000|2021-05-31 13:40:00|83513.2|83463.2|83535.7|83485.7|83557.5|83507.5|83513.2|83463.2|60
1622468410000|2021-05-31 13:40:10|83534.2|83484.2|83537.9|83487.9|83538.5|83488.5|83534.2|83484.2|32
1622468420000|2021-05-31 13:40:20|83538|83488|83532.9|83482.9|83539.5|83489.5|83532.6|83482.6|36
1622468430000|2021-05-31 13:40:30|83533|83483|83527.9|83477.9|83533|83483|83527.5|83477.5|43
1622468440000|2021-05-31 13:40:40|83528.3|83478.3|83531.3|83481.3|83541|83491|83527.8|83477.8|40
1622468450000|2021-05-31 13:40:50|83531.6|83481.6|83532.6|83482.6|83532.9|83482.9|83531.4|83481.4|14
1622468460000|2021-05-31 13:41:00|83532.8|83482.8|83532.6|83482.6|83533.3|83483.3|83530|83480|26
1622468470000|2021-05-31 13:41:10|83532.3|83482.3|83531.2|83481.2|83532.3|83482.3|83529.3|83479.3|16
1622468480000|2021-05-31 13:41:20|83531.6|83481.6|83531.9|83481.9|83532|83482|83530.1|83480.1|11
1622468490000|2021-05-31 13:41:30|83531.8|83481.8|83531.8|83481.8|83532.2|83482.2|83529.4|83479.4|20
1622468500000|2021-05-31 13:41:40|83530.1|83480.1|83524.7|83474.7|83532.8|83490.4|83514.8|83471.9|36
1622468510000|2021-05-31 13:41:50|83525.3|83475.3|83516.4|83466.4|83525.4|83475.4|83516.4|83466.4|47
1622468520000|2021-05-31 13:42:00|83516.8|83466.8|83516.2|83466.2|83517.6|83467.6|83515.4|83465.4|41
1622468530000|2021-05-31 13:42:10|83517.5|83467.5|83531.8|83481.8|83532.1|83482.1|83516.2|83466.2|44
1622468540000|2021-05-31 13:42:20|83531.5|83481.5|83525.9|83475.9|83531.6|83481.6|83524.9|83474.9|40
1622468550000|2021-05-31 13:42:30|83526.5|83476.5|83503.3|83453.3|83526.5|83482|83503.3|83453.3|47
1622468560000|2021-05-31 13:42:40|83494.4|83469.4|83510.6|83460.6|83515.9|83469.8|83491.1|83455.2|45
1622468570000|2021-05-31 13:42:50|83508.6|83458.6|83501.2|83451.2|83512.5|83462.5|83497.3|83447.3|49
1622468580000|2021-05-31 13:43:00|83502.1|83452.1|83503.6|83453.6|83505.2|83455.2|83492.8|83442.8|47
1622468590000|2021-05-31 13:43:10|83501.9|83451.9|83493.4|83443.4|83504.3|83454.3|83493.4|83443.4|53
1622468600000|2021-05-31 13:43:20|83492.5|83442.5|83500.8|83450.8|83501.4|83451.4|83492.5|83442.5|38
1622468610000|2021-05-31 13:43:30|83501.5|83451.5|83501.4|83451.4|83506|83456|83501.4|83451.4|40
1622468620000|2021-05-31 13:43:40|83501.1|83451.1|83504.6|83454.6|83514.1|83464.1|83501.1|83451.1|53
1622468630000|2021-05-31 13:43:50|83503.4|83453.4|83500.7|83450.7|83505.4|83455.4|83500.1|83450.1|41
1622468640000|2021-05-31 13:44:00|83500.9|83450.9|83501.4|83451.4|83502.2|83452.2|83499.8|83449.8|30
1622468650000|2021-05-31 13:44:10|83501.2|83451.2|83500.3|83450.3|83501.5|83451.5|83499.4|83449.4|25
1622468660000|2021-05-31 13:44:20|83499|83449|83498.3|83448.3|83500.6|83450.6|83497.9|83447.9|34
1622468670000|2021-05-31 13:44:30|83497.8|83447.8|83498.3|83448.3|83499.4|83449.4|83497.7|83447.7|24
1622468680000|2021-05-31 13:44:40|83499.7|83449.7|83501.9|83451.9|83501.9|83451.9|83498.7|83448.7|21
1622468690000|2021-05-31 13:44:50|83501.6|83451.6|83505.1|83455.1|83505.1|83455.1|83499.3|83449.3|30
1622468700000|2021-05-31 13:45:00|83504.8|83454.8|83503.3|83453.3|83505.3|83455.3|83501.1|83451.1|51
1622468710000|2021-05-31 13:45:10|83503.2|83453.2|83502|83452|83503.7|83453.7|83501.4|83451.4|35
1622468720000|2021-05-31 13:45:20|83502.1|83452.1|83500.8|83450.8|83503.9|83453.9|83500.8|83450.8|36
1622468730000|2021-05-31 13:45:30|83500.6|83450.6|83500.9|83450.9|83506.3|83456.3|83500.3|83450.3|41
1622468740000|2021-05-31 13:45:40|83500.8|83450.8|83500.6|83450.6|83502.4|83452.4|83500.1|83450.1|23
1622468750000|2021-05-31 13:45:50|83501.5|83451.5|83501.7|83451.7|83501.7|83451.7|83500.2|83450.2|27
1622468760000|2021-05-31 13:46:00|83501.9|83451.9|83501.3|83451.3|83505|83455|83499.9|83449.9|25
1622468770000|2021-05-31 13:46:10|83501.2|83451.2|83504.2|83454.2|83504.4|83454.4|83500.8|83450.8|38
1622468780000|2021-05-31 13:46:20|83502.6|83452.6|83505.3|83455.3|83505.6|83455.6|83501.4|83451.4|32
1622468790000|2021-05-31 13:46:30|83503.2|83453.2|83500.6|83450.6|83505.8|83455.8|83499.7|83449.7|28
1622468800000|2021-05-31 13:46:40|83488.6|83463.6|83501.3|83451.3|83503.3|83463.6|83487.9|83450.6|8
1622468810000|2021-05-31 13:46:50|83501.2|83451.2|83501.8|83451.8|83504.1|83454.1|83500.3|83450.3|41
1622468820000|2021-05-31 13:47:00|83503|83453|83505.5|83455.5|83506.9|83456.9|83501.5|83451.5|18
1622468830000|2021-05-31 13:47:10|83507.1|83457.1|83505.9|83455.9|83507.1|83457.1|83502.5|83452.5|19
1622468840000|2021-05-31 13:47:20|83505.6|83455.6|83506.7|83456.7|83507.5|83457.5|83505.6|83455.6|16
1622468850000|2021-05-31 13:47:30|83506.5|83456.5|83512.2|83462.2|83514.5|83464.5|83506.5|83456.5|52
1622468860000|2021-05-31 13:47:40|83512.1|83462.1|83504.6|83454.6|83512.1|83462.1|83504.6|83454.6|40
1622468870000|2021-05-31 13:47:50|83504.5|83454.5|83505|83455|83512.8|83462.8|83501.6|83451.6|40
1622468880000|2021-05-31 13:48:00|83506.7|83456.7|83498.5|83448.5|83506.7|83456.7|83497.9|83447.9|34
1622468890000|2021-05-31 13:48:10|83498.8|83448.8|83502.4|83452.4|83502.4|83452.4|83498.5|83448.5|17
1622468900000|2021-05-31 13:48:20|83502.3|83452.3|83501.6|83451.6|83502.5|83452.5|83501.4|83451.4|10
1622468910000|2021-05-31 13:48:30|83501.7|83451.7|83504.7|83454.7|83504.7|83454.7|83501.1|83451.1|21
1622468920000|2021-05-31 13:48:40|83504.3|83454.3|83504.8|83454.8|83505.5|83455.5|83504.3|83454.3|15
1622468930000|2021-05-31 13:48:50|83505|83455|83502.5|83452.5|83505|83455|83502.5|83452.5|17
1622468940000|2021-05-31 13:49:00|83502.6|83452.6|83492.1|83467.1|83503.7|83468.3|83488.9|83448.4|37
1622468950000|2021-05-31 13:49:10|83492|83467|83491.6|83466.6|83494.4|83469.4|83491.3|83466.3|23
1622468960000|2021-05-31 13:49:20|83491.7|83466.7|83508.3|83458.3|83513.6|83474.3|83491.3|83458|32
1622468970000|2021-05-31 13:49:30|83507.1|83457.1|83510.1|83460.1|83510.9|83460.9|83507.1|83457.1|24
1622468980000|2021-05-31 13:49:40|83510|83460|83508.8|83458.8|83511.9|83461.9|83508.8|83458.8|23
1622468990000|2021-05-31 13:49:50|83508.7|83458.7|83498.7|83473.7|83512.1|83475.9|83493.9|83456.4|39
1622469000000|2021-05-31 13:50:00|83498.3|83473.3|83516.6|83466.6|83526.6|83476.6|83497.2|83463.8|48
1622469010000|2021-05-31 13:50:10|83516.8|83466.8|83508.9|83458.9|83517.3|83467.3|83508.8|83458.8|37
1622469020000|2021-05-31 13:50:20|83508.6|83458.6|83508.6|83458.6|83511.2|83461.2|83507|83457|44
1622469030000|2021-05-31 13:50:30|83508.5|83458.5|83511.3|83461.3|83511.7|83461.7|83507.5|83457.5|28
1622469040000|2021-05-31 13:50:40|83510.8|83460.8|83505.3|83455.3|83510.8|83460.8|83505.3|83455.3|22
1622469050000|2021-05-31 13:50:50|83505.7|83455.7|83506.3|83456.3|83506.4|83456.4|83505.5|83455.5|18
1622469060000|2021-05-31 13:51:00|83506.7|83456.7|83515.3|83465.3|83515.6|83465.6|83505.7|83455.7|40
1622469070000|2021-05-31 13:51:10|83514.8|83464.8|83510.8|83460.8|83514.8|83464.8|83510.8|83460.8|24
1622469080000|2021-05-31 13:51:20|83510.9|83460.9|83509.4|83459.4|83512.2|83462.2|83508.5|83458.5|39
1622469090000|2021-05-31 13:51:30|83509.3|83459.3|83510|83460|83511.5|83461.5|83504.9|83454.9|29
1622469100000|2021-05-31 13:51:40|83509.9|83459.9|83497.8|83447.8|83510.6|83460.6|83497.8|83447.8|34
1622469110000|2021-05-31 13:51:50|83499.7|83449.7|83492|83442|83500.6|83450.6|83492|83442|45
1622469120000|2021-05-31 13:52:00|83491.7|83441.7|83488.6|83438.6|83494.7|83444.7|83487.6|83437.6|47
1622469130000|2021-05-31 13:52:10|83489.7|83439.7|83489.2|83439.2|83489.8|83439.8|83485.1|83435.1|47
1622469140000|2021-05-31 13:52:20|83489.1|83439.1|83487.9|83437.9|83489.7|83439.7|83487.9|83437.9|31
1622469150000|2021-05-31 13:52:30|83487.6|83437.6|83483.1|83433.1|83487.6|83437.6|83482.2|83432.2|35
1622469160000|2021-05-31 13:52:40|83482.8|83432.8|83457.5|83407.5|83482.9|83432.9|83452.4|83402.4|59
1622469170000|2021-05-31 13:52:50|83457.3|83407.3|83445.9|83395.9|83458.7|83408.7|83445.9|83395.9|44
1622469180000|2021-05-31 13:53:00|83447.1|83397.1|83451.6|83401.6|83454.1|83404.1|83446.9|83396.9|52
1622469190000|2021-05-31 13:53:10|83452.2|83402.2|83440.9|83390.9|83452.2|83402.2|83439|83389|57
1622469200000|2021-05-31 13:53:20|83440.7|83390.7|83434.9|83384.9|83440.7|83390.7|83434.7|83384.7|39
1622469210000|2021-05-31 13:53:30|83435.8|83385.8|83438.3|83388.3|83440.8|83390.8|83430.6|83380.6|53
1622469220000|2021-05-31 13:53:40|83438.7|83388.7|83440|83390|83440|83390|83433.7|83383.7|44
1622469230000|2021-05-31 13:53:50|83439.5|83389.5|83429.6|83379.6|83444.4|83394.4|83429.6|83379.6|39
1622469240000|2021-05-31 13:54:00|83430.8|83380.8|83451.9|83401.9|83460.6|83410.6|83426|83376|63
1622469250000|2021-05-31 13:54:10|83452|83402|83449.4|83399.4|83452.2|83402.2|83447.2|83397.2|28
1622469260000|2021-05-31 13:54:20|83449.6|83399.6|83451.8|83401.8|83451.8|83401.8|83449.4|83399.4|32
1622469270000|2021-05-31 13:54:30|83451.2|83401.2|83450.2|83400.2|83452.4|83402.4|83448.6|83398.6|41
1622469280000|2021-05-31 13:54:40|83450|83400|83450.9|83400.9|83451.5|83401.5|83446.8|83396.8|46
1622469290000|2021-05-31 13:54:50|83450.4|83400.4|83476.6|83426.6|83478.7|83428.7|83448.8|83398.8|41
1622469300000|2021-05-31 13:55:00|83475.7|83425.7|83454.6|83404.6|83475.7|83425.7|83451.5|83401.5|62
1622469310000|2021-05-31 13:55:10|83453|83403|83454.7|83404.7|83456.2|83406.2|83452.2|83402.2|50
1622469320000|2021-05-31 13:55:20|83455.9|83405.9|83474.2|83424.2|83480|83430|83455.4|83405.4|49
1622469330000|2021-05-31 13:55:30|83474.4|83424.4|83476.7|83426.7|83486.5|83436.5|83474.4|83424.4|64
1622469340000|2021-05-31 13:55:40|83476.9|83426.9|83477.1|83427.1|83478.5|83428.5|83476.7|83426.7|33
1622469350000|2021-05-31 13:55:50|83476.8|83426.8|83477.7|83427.7|83478|83428|83476.3|83426.3|34
1622469360000|2021-05-31 13:56:00|83477.5|83427.5|83485.4|83435.4|83488.9|83438.9|83476.8|83426.8|55
1622469370000|2021-05-31 13:56:10|83485.1|83435.1|83482.9|83432.9|83486.4|83436.4|83482.3|83432.3|49
1622469380000|2021-05-31 13:56:20|83483.2|83433.2|83483.8|83433.8|83484|83434|83478|83428|61
1622469390000|2021-05-31 13:56:30|83482.8|83432.8|83481.1|83431.1|83483.6|83433.6|83480.7|83430.7|35
1622469400000|2021-05-31 13:56:40|83480.8|83430.8|83473.7|83423.7|83480.9|83430.9|83472|83422|49
1622469410000|2021-05-31 13:56:50|83473.6|83423.6|83475|83425|83475|83425|83472.8|83422.8|35
1622469420000|2021-05-31 13:57:00|83474.8|83424.8|83480.2|83430.2|83480.5|83430.5|83473.9|83423.9|49
1622469430000|2021-05-31 13:57:10|83480.7|83430.7|83481.7|83431.7|83482.4|83432.4|83480.5|83430.5|37
1622469440000|2021-05-31 13:57:20|83482|83432|83480.4|83430.4|83482|83432|83480.1|83430.1|29
1622469450000|2021-05-31 13:57:30|83480.5|83430.5|83486.1|83436.1|83486.8|83436.8|83479.9|83429.9|38
1622469460000|2021-05-31 13:57:40|83484.6|83434.6|83484.7|83434.7|83485.6|83435.6|83483.5|83433.5|31
1622469470000|2021-05-31 13:57:50|83484.2|83434.2|83489.5|83439.5|83489.5|83439.5|83484.2|83434.2|22
1622469480000|2021-05-31 13:58:00|83488.8|83438.8|83492.2|83442.2|83492.3|83442.3|83487|83437|28
1622469490000|2021-05-31 13:58:10|83491.9|83441.9|83490.4|83440.4|83495.3|83445.3|83490|83440|35
1622469500000|2021-05-31 13:58:20|83490.1|83440.1|83491.1|83441.1|83491.6|83441.6|83489.8|83439.8|29
1622469510000|2021-05-31 13:58:30|83490.9|83440.9|83490.9|83440.9|83492.2|83442.2|83490.9|83440.9|24
1622469520000|2021-05-31 13:58:40|83492.1|83442.1|83492.5|83442.5|83493.7|83443.7|83490|83440|44
1622469530000|2021-05-31 13:58:50|83493.6|83443.6|83492.9|83442.9|83494.4|83444.4|83491.6|83441.6|35
1622469540000|2021-05-31 13:59:00|83492.5|83442.5|83492.5|83442.5|83493.5|83443.5|83492.1|83442.1|28
1622469550000|2021-05-31 13:59:10|83492.4|83442.4|83494.9|83444.9|83494.9|83444.9|83491.8|83441.8|28
1622469560000|2021-05-31 13:59:20|83495.6|83445.6|83493.2|83443.2|83496.1|83446.1|83492|83442|47
1622469570000|2021-05-31 13:59:30|83492.8|83442.8|83484.4|83434.4|83494.1|83444.1|83482.4|83432.4|47
1622469580000|2021-05-31 13:59:40|83483.2|83433.2|83482.3|83432.3|83485.7|83435.7|83481.6|83431.6|49
1622469590000|2021-05-31 13:59:50|83482.7|83432.7|83471.2|83421.2|83484|83434|83466.1|83416.1|59
1622469600000|2021-05-31 14:00:00|83472.4|83422.4|83479.5|83429.5|83479.5|83429.5|83472.4|83422.4|50
1622469610000|2021-05-31 14:00:10|83479.7|83429.7|83484.2|83434.2|83484.9|83434.9|83479.5|83429.5|33
1622469620000|2021-05-31 14:00:20|83483.4|83433.4|83484.9|83434.9|83485.4|83435.4|83482.2|83432.2|46
1622469630000|2021-05-31 14:00:30|83485.1|83435.1|83486.2|83436.2|83487.2|83437.2|83483.7|83433.7|37
1622469640000|2021-05-31 14:00:40|83486.3|83436.3|83486|83436|83486.8|83436.8|83485.5|83435.5|25
1622469650000|2021-05-31 14:00:50|83485.9|83435.9|83489.6|83439.6|83490.7|83440.7|83485.9|83435.9|22
1622469660000|2021-05-31 14:01:00|83488.5|83438.5|83488|83438|83488.5|83438.5|83486.7|83436.7|21
1622469670000|2021-05-31 14:01:10|83488.2|83438.2|83487.2|83437.2|83489.4|83439.4|83485.5|83435.5|33
1622469680000|2021-05-31 14:01:20|83485.6|83435.6|83477.1|83452.1|83486.5|83454.7|83476.1|83435.2|39
1622469690000|2021-05-31 14:01:30|83477.2|83452.2|83476.4|83451.4|83478.9|83453.9|83476.2|83451.2|23
1622469700000|2021-05-31 14:01:40|83476|83451|83478.8|83453.8|83490.3|83458|83476|83440.3|28
1622469710000|2021-05-31 14:01:50|83479.8|83454.8|83448.5|83398.5|83482.8|83454.8|83448.5|83398.5|66
1622469720000|2021-05-31 14:02:00|83448.7|83398.7|83447.7|83397.7|83454.7|83404.7|83443.4|83393.4|71
1622469730000|2021-05-31 14:02:10|83447|83397|83441.5|83391.5|83450.8|83400.8|83441.5|83391.5|66
1622469740000|2021-05-31 14:02:20|83435.1|83385.1|83454.2|83404.2|83454.2|83404.2|83427.1|83377.1|67
1622469750000|2021-05-31 14:02:30|83455|83405|83441.3|83391.3|83455|83405|83436.8|83386.8|60
1622469760000|2021-05-31 14:02:40|83441|83391|83446|83396|83448.3|83398.3|83438.7|83388.7|53
1622469770000|2021-05-31 14:02:50|83446.2|83396.2|83447.7|83397.7|83449.2|83399.2|83444.9|83394.9|32
1622469780000|2021-05-31 14:03:00|83446.6|83396.6|83444.8|83394.8|83448.8|83398.8|83444.8|83394.8|30
1622469790000|2021-05-31 14:03:10|83444.6|83394.6|83440.8|83390.8|83445.6|83395.6|83437|83387|23
1622469800000|2021-05-31 14:03:20|83441.6|83391.6|83422.8|83397.8|83442.4|83400.3|83420.3|83383.3|30
1622469810000|2021-05-31 14:03:30|83423|83398|83426.9|83376.9|83435|83399.5|83415.6|83365.6|50
1622469820000|2021-05-31 14:03:40|83426.7|83376.7|83419.9|83369.9|83429.5|83379.5|83419.9|83369.9|56
1622469830000|2021-05-31 14:03:50|83423.5|83373.5|83425.4|83375.4|83427.8|83377.8|83420.8|83370.8|46
1622469840000|2021-05-31 14:04:00|83425.6|83375.6|83423.6|83373.6|83425.7|83375.7|83412.7|83362.7|55
1622469850000|2021-05-31 14:04:10|83423.3|83373.3|83427.9|83377.9|83427.9|83377.9|83414.4|83364.4|59
1622469860000|2021-05-31 14:04:20|83425.4|83375.4|83426|83376|83426.7|83376.7|83423.6|83373.6|37
1622469870000|2021-05-31 14:04:30|83423.8|83373.8|83425.5|83375.5|83428.6|83378.6|83423.8|83373.8|18
1622469880000|2021-05-31 14:04:40|83425.6|83375.6|83424.3|83374.3|83426.5|83376.5|83423.6|83373.6|21
1622469890000|2021-05-31 14:04:50|83424.2|83374.2|83420.8|83370.8|83426.4|83376.4|83418.9|83368.9|24
1622469900000|2021-05-31 14:05:00|83422.8|83372.8|83406.2|83381.2|83423.8|83383.2|83405.1|83367|49
1622469910000|2021-05-31 14:05:10|83405.9|83380.9|83416|83366|83419.7|83380.9|83405|83366|28
1622469920000|2021-05-31 14:05:20|83403.7|83378.7|83402.9|83377.9|83415.8|83378.7|83401.4|83365.7|21
1622469930000|2021-05-31 14:05:30|83403|83378|83415.5|83365.5|83415.7|83378|83401.9|83363.8|16
1622469940000|2021-05-31 14:05:40|83415.6|83365.6|83396.6|83371.6|83415.6|83379.2|83396|83355.2|43
1622469950000|2021-05-31 14:05:50|83397.1|83372.1|83409.6|83359.6|83412.4|83372.2|83393.3|83352.9|62
1622469960000|2021-05-31 14:06:00|83410.2|83360.2|83411.9|83361.9|83412|83362|83408.1|83358.1|29
1622469970000|2021-05-31 14:06:10|83412.2|83362.2|83410.5|83360.5|83412.7|83362.7|83409.2|83359.2|25
1622469980000|2021-05-31 14:06:20|83411.8|83361.8|83406.9|83356.9|83412.2|83362.2|83398.8|83348.8|46
1622469990000|2021-05-31 14:06:30|83407.1|83357.1|83405.7|83355.7|83407.9|83357.9|83399.7|83349.7|37
1622470000000|2021-05-31 14:06:40|83405.6|83355.6|83408.1|83358.1|83408.1|83358.1|83404.7|83354.7|31
1622470010000|2021-05-31 14:06:50|83407|83357|83409.4|83359.4|83411.4|83361.4|83401.3|83351.3|46
1622470020000|2021-05-31 14:07:00|83408.8|83358.8|83390|83340|83410.4|83360.4|83390|83340|66
1622470030000|2021-05-31 14:07:10|83389.9|83339.9|83388.7|83338.7|83394.9|83344.9|83386.1|83336.1|57
1622470040000|2021-05-31 14:07:20|83388.8|83338.8|83399.6|83349.6|83402.4|83352.4|83385|83335|49
1622470050000|2021-05-31 14:07:30|83399.3|83349.3|83396.6|83346.6|83401.3|83351.3|83395.9|83345.9|32
1622470060000|2021-05-31 14:07:40|83396|83346|83393.7|83343.7|83396.8|83357.1|83382.1|83337.9|37
1622470070000|2021-05-31 14:07:50|83394.9|83344.9|83395.6|83345.6|83397.1|83347.1|83392.3|83342.3|34
1622470080000|2021-05-31 14:08:00|83396.1|83346.1|83392.8|83342.8|83398.9|83348.9|83390.9|83340.9|35
1622470090000|2021-05-31 14:08:10|83392.6|83342.6|83400.5|83350.5|83400.5|83350.5|83392.6|83342.6|32
1622470100000|2021-05-31 14:08:20|83401.2|83351.2|83397.3|83347.3|83401.2|83351.2|83395.2|83345.2|23
1622470110000|2021-05-31 14:08:30|83397.1|83347.1|83392.7|83342.7|83398.3|83348.3|83389.8|83339.8|29
1622470120000|2021-05-31 14:08:40|83392|83342|83375.8|83325.8|83392|83342|83373.1|83323.1|43
1622470130000|2021-05-31 14:08:50|83376.1|83326.1|83382.4|83332.4|83382.6|83332.6|83375.9|83325.9|17
1622470140000|2021-05-31 14:09:00|83382.3|83332.3|83368|83343|83382.5|83343.8|83368|83329.7|14
1622470150000|2021-05-31 14:09:10|83365.3|83340.3|83378.6|83328.6|83380.1|83340.3|83365.3|83328.1|16
1622470160000|2021-05-31 14:09:20|83379.7|83329.7|83369.5|83344.5|83382.6|83344.5|83369.5|83327.6|20
1622470170000|2021-05-31 14:09:30|83369.2|83344.2|83381.7|83331.7|83381.7|83344.2|83367.5|83330.7|11
1622470180000|2021-05-31 14:09:40|83381.3|83331.3|83379.8|83329.8|83381.3|83331.3|83377.3|83327.3|18
1622470190000|2021-05-31 14:09:50|83378.5|83328.5|83378.9|83328.9|83379.8|83329.8|83373|83323|18
1622470200000|2021-05-31 14:10:00|83376.1|83326.1|83380.3|83330.3|83384.3|83347.5|83369.6|83324.9|24
1622470210000|2021-05-31 14:10:10|83380.6|83330.6|83374.9|83324.9|83381.5|83331.5|83374.9|83324.9|29
1622470220000|2021-05-31 14:10:20|83375.2|83325.2|83372.6|83322.6|83376.9|83326.9|83372.6|83322.6|30
1622470230000|2021-05-31 14:10:30|83372.4|83322.4|83370.7|83320.7|83375.7|83325.7|83370.4|83320.4|30
1622470240000|2021-05-31 14:10:40|83368.7|83318.7|83373.5|83323.5|83373.5|83323.5|83368.5|83318.5|14
1622470250000|2021-05-31 14:10:50|83375.1|83325.1|83373.1|83323.1|83375.1|83325.1|83372.8|83322.8|18
1622470260000|2021-05-31 14:11:00|83373.4|83323.4|83372.8|83322.8|83374.3|83324.3|83372.4|83322.4|21
1622470270000|2021-05-31 14:11:10|83372.7|83322.7|83374.3|83324.3|83374.3|83335.7|83354.6|83320.1|31
1622470280000|2021-05-31 14:11:20|83372.9|83322.9|83365.4|83315.4|83374.4|83324.4|83364|83314|41
1622470290000|2021-05-31 14:11:30|83364.3|83314.3|83361.6|83311.6|83365.3|83315.3|83359.4|83309.4|31
1622470300000|2021-05-31 14:11:40|83362.7|83312.7|83368.1|83318.1|83368.1|83318.1|83362|83312|26
1622470310000|2021-05-31 14:11:50|83368.5|83318.5|83362.2|83312.2|83368.5|83318.5|83362.1|83312.1|28
1622470320000|2021-05-31 14:12:00|83362.5|83312.5|83369.2|83319.2|83369.3|83319.3|83362.5|83312.5|28
1622470330000|2021-05-31 14:12:10|83369|83319|83364|83314|83371.2|83326.6|83351.6|83311.2|38
1622470340000|2021-05-31 14:12:20|83363.5|83313.5|83366.9|83316.9|83367.3|83317.3|83363.1|83313.1|41
1622470350000|2021-05-31 14:12:30|83366.6|83316.6|83367|83317|83367.7|83317.7|83362.9|83312.9|35
1622470360000|2021-05-31 14:12:40|83366.4|83316.4|83368|83318|83369.2|83319.2|83366.4|83316.4|28
1622470370000|2021-05-31 14:12:50|83368.2|83318.2|83367|83317|83369.7|83319.7|83364.2|83314.2|31
1622470380000|2021-05-31 14:13:00|83367.3|83317.3|83367.8|83317.8|83369.7|83319.7|83364.8|83314.8|26
1622470390000|2021-05-31 14:13:10|83370.3|83320.3|83374.7|83324.7|83375.6|83325.6|83369.4|83319.4|44
1622470400000|2021-05-31 14:13:20|83374.9|83324.9|83374|83324|83376.1|83326.1|83373.2|83323.2|29
1622470410000|2021-05-31 14:13:30|83373.4|83323.4|83371.5|83321.5|83375.9|83325.9|83371.5|83321.5|26
1622470420000|2021-05-31 14:13:40|83376.7|83326.7|83376|83326|83376.7|83326.7|83373.3|83323.3|15
1622470430000|2021-05-31 14:13:50|83374.4|83324.4|83377.6|83327.6|83378.3|83328.3|83373.8|83323.8|23
1622470440000|2021-05-31 14:14:00|83376.7|83326.7|83377.9|83327.9|83381.3|83331.3|83373.8|83323.8|40
1622470450000|2021-05-31 14:14:10|83380.5|83330.5|83378.3|83328.3|83380.5|83330.5|83377.1|83327.1|28
1622470460000|2021-05-31 14:14:20|83377.5|83327.5|83376.6|83326.6|83377.7|83327.7|83375.7|83325.7|16
1622470470000|2021-05-31 14:14:30|83376.4|83326.4|83376.8|83326.8|83378.5|83328.5|83376.1|83326.1|17
1622470480000|2021-05-31 14:14:40|83376.5|83326.5|83377.5|83327.5|83379.5|83329.5|83376.5|83326.5|24
1622470490000|2021-05-31 14:14:50|83377.8|83327.8|83376.7|83326.7|83378.1|83328.1|83376.7|83326.7|19
1622470500000|2021-05-31 14:15:00|83376.6|83326.6|83378.7|83328.7|83379.6|83329.6|83376.6|83326.6|21
1622470510000|2021-05-31 14:15:10|83379.3|83329.3|83378.9|83328.9|83380.8|83330.8|83377.4|83327.4|18
1622470520000|2021-05-31 14:15:20|83378.2|83328.2|83375.9|83325.9|83378.8|83328.8|83375.9|83325.9|12
1622470530000|2021-05-31 14:15:30|83376.5|83326.5|83376.8|83326.8|83380.1|83330.1|83376.5|83326.5|18
1622470540000|2021-05-31 14:15:40|83377.2|83327.2|83377.2|83327.2|83377.5|83327.5|83376.4|83326.4|14
1622470550000|2021-05-31 14:15:50|83376.9|83326.9|83379.3|83329.3|83379.9|83329.9|83376.6|83326.6|23
1622470560000|2021-05-31 14:16:00|83379.5|83329.5|83381.8|83331.8|83383.4|83333.4|83379|83329|26
1622470570000|2021-05-31 14:16:10|83381.6|83331.6|83382.6|83332.6|83383.5|83333.5|83381.5|83331.5|14
1622470580000|2021-05-31 14:16:20|83382.5|83332.5|83380.6|83330.6|83382.6|83332.6|83380.4|83330.4|21
1622470590000|2021-05-31 14:16:30|83380.5|83330.5|83377.7|83327.7|83382.6|83344.8|83364.5|83327.7|29
1622470600000|2021-05-31 14:16:40|83377.2|83327.2|83379|83329|83379.6|83329.6|83377.2|83327.2|27
1622470610000|2021-05-31 14:16:50|83379.1|83329.1|83379.9|83329.9|83380.2|83330.2|83377.6|83327.6|17
1622470620000|2021-05-31 14:17:00|83379.5|83329.5|83380.3|83330.3|83380.3|83330.3|83379.3|83329.3|5
1622470630000|2021-05-31 14:17:10|83381.1|83331.1|83379.2|83329.2|83381.3|83331.3|83379.2|83329.2|17
1622470640000|2021-05-31 14:17:20|83379.1|83329.1|83378.7|83328.7|83381.2|83331.2|83378.7|83328.7|10
1622470650000|2021-05-31 14:17:30|83379.2|83329.2|83379.5|83329.5|83379.5|83329.5|83378.2|83328.2|10
1622470660000|2021-05-31 14:17:40|83379.7|83329.7|83371.5|83321.5|83379.7|83329.7|83370.9|83320.9|46
1622470670000|2021-05-31 14:17:50|83372.2|83322.2|83369.4|83319.4|83372.6|83322.6|83367.2|83317.2|33
1622470680000|2021-05-31 14:18:00|83370|83320|83364.6|83314.6|83370|83320|83357.3|83307.3|51
1622470690000|2021-05-31 14:18:10|83364.3|83314.3|83356.8|83306.8|83365.4|83315.4|83356.8|83306.8|73
1622470700000|2021-05-31 14:18:20|83357.1|83307.1|83354.2|83304.2|83357.5|83307.5|83354.2|83304.2|30
1622470710000|2021-05-31 14:18:30|83354.3|83304.3|83350.5|83300.5|83357.2|83307.2|83349.4|83299.4|33
1622470720000|2021-05-31 14:18:40|83352.3|83302.3|83352|83302|83356.4|83306.4|83352|83302|65
1622470730000|2021-05-31 14:18:50|83351.7|83301.7|83354.1|83304.1|83359|83309|83351.7|83301.7|29
1622470740000|2021-05-31 14:19:00|83354.4|83304.4|83356.4|83306.4|83357.5|83307.5|83353.8|83303.8|12
1622470750000|2021-05-31 14:19:10|83354.9|83304.9|83363.7|83313.7|83364.1|83314.1|83352.3|83302.3|42
1622470760000|2021-05-31 14:19:20|83364.3|83314.3|83367.7|83317.7|83369.7|83319.7|83363.1|83313.1|41
1622470770000|2021-05-31 14:19:30|83367.5|83317.5|83367.2|83317.2|83368.7|83331|83352|83316.7|15
1622470780000|2021-05-31 14:19:40|83368.3|83318.3|83371|83321|83371.7|83321.7|83367.7|83317.7|27
1622470790000|2021-05-31 14:19:50|83370.8|83320.8|83374.3|83324.3|83375.7|83325.7|83368.1|83318.1|29
1622470800000|2021-05-31 14:20:00|83375.1|83325.1|83372.5|83322.5|83375.4|83325.4|83369.5|83319.5|31
1622470810000|2021-05-31 14:20:10|83373|83323|83357.7|83332.7|83375.4|83335.7|83357.7|83321.9|40
1622470820000|2021-05-31 14:20:20|83359.3|83334.3|83366.4|83316.4|83370.3|83335.7|83359.3|83312.9|34
1622470830000|2021-05-31 14:20:30|83365.8|83315.8|83368.1|83318.1|83368.1|83318.1|83364.2|83314.2|26
1622470840000|2021-05-31 14:20:40|83367.8|83317.8|83372.5|83322.5|83374.8|83324.8|83366.4|83316.4|18
1622470850000|2021-05-31 14:20:50|83373.1|83323.1|83375.1|83325.1|83375.4|83325.4|83372.9|83322.9|16
1622470860000|2021-05-31 14:21:00|83374.1|83324.1|83356.2|83331.2|83374.3|83332.3|83354.1|83318.6|31
1622470870000|2021-05-31 14:21:10|83356.4|83331.4|83356.3|83331.3|83359.3|83334.3|83356.3|83331.3|19
1622470880000|2021-05-31 14:21:20|83356.7|83331.7|83369.5|83319.5|83370.5|83333.7|83356.6|83319.5|22
1622470890000|2021-05-31 14:21:30|83369.3|83319.3|83363.2|83313.2|83369.3|83319.3|83363.2|83313.2|20
1622470900000|2021-05-31 14:21:40|83363.4|83313.4|83367.4|83317.4|83369|83319|83363.4|83313.4|30
1622470910000|2021-05-31 14:21:50|83368.9|83318.9|83366.4|83316.4|83369.9|83319.9|83366.1|83316.1|26
1622470920000|2021-05-31 14:22:00|83366.2|83316.2|83350.5|83325.5|83366.2|83328.2|83349.7|83314.2|33
1622470930000|2021-05-31 14:22:10|83350.6|83325.6|83346.4|83321.4|83351.6|83326.6|83346.1|83321.1|22
1622470940000|2021-05-31 14:22:20|83347.1|83322.1|83350.7|83300.7|83356.9|83322.1|83347.1|83300.5|26
1622470950000|2021-05-31 14:22:30|83350.4|83300.4|83357.1|83307.1|83357.1|83307.1|83350.4|83300.4|28
1622470960000|2021-05-31 14:22:40|83356.6|83306.6|83357.1|83307.1|83357.4|83307.4|83355|83305|15
1622470970000|2021-05-31 14:22:50|83357.2|83307.2|83359|83309|83361.1|83311.1|83354.8|83304.8|32
1622470980000|2021-05-31 14:23:00|83359.2|83309.2|83359.8|83309.8|83360.2|83310.2|83358.8|83308.8|19
1622470990000|2021-05-31 14:23:10|83359.3|83309.3|83361.6|83311.6|83362.1|83312.1|83358.6|83308.6|14
1622471000000|2021-05-31 14:23:20|83361.5|83311.5|83360.9|83310.9|83364|83314|83360.5|83310.5|26
1622471010000|2021-05-31 14:23:30|83360.6|83310.6|83364.7|83314.7|83365.1|83315.1|83360.4|83310.4|19
1622471020000|2021-05-31 14:23:40|83364.6|83314.6|83364.2|83314.2|83364.7|83314.7|83363.9|83313.9|9
1622471030000|2021-05-31 14:23:50|83364.6|83314.6|83367.3|83317.3|83367.6|83317.6|83363.3|83313.3|14
1622471040000|2021-05-31 14:24:00|83367.4|83317.4|83368.5|83318.5|83368.7|83318.7|83364.6|83314.6|29
1622471050000|2021-05-31 14:24:10|83367.4|83317.4|83372.1|83322.1|83372.4|83322.4|83366.3|83316.3|26
1622471060000|2021-05-31 14:24:20|83370.8|83320.8|83373.2|83323.2|83373.7|83323.7|83370.2|83320.2|23
1622471070000|2021-05-31 14:24:30|83373.3|83323.3|83375|83325|83375.8|83325.8|83370.9|83320.9|31
1622471080000|2021-05-31 14:24:40|83373.1|83323.1|83374.3|83324.3|83374.7|83324.7|83370.9|83320.9|30
1622471090000|2021-05-31 14:24:50|83374.4|83324.4|83373.1|83323.1|83374.9|83324.9|83372.6|83322.6|24
1622471100000|2021-05-31 14:25:00|83373.3|83323.3|83373.7|83323.7|83374|83324|83371.1|83321.1|24
1622471110000|2021-05-31 14:25:10|83373.9|83323.9|83374.6|83324.6|83376.1|83326.1|83372.7|83322.7|20
1622471120000|2021-05-31 14:25:20|83375.6|83325.6|83363.8|83338.8|83377|83340|83362.8|83325.2|27
1622471130000|2021-05-31 14:25:30|83363.6|83338.6|83375.6|83325.6|83377.3|83339.3|83363.4|83323.6|25
1622471140000|2021-05-31 14:25:40|83374.9|83324.9|83378.2|83328.2|83378.3|83328.3|83374.8|83324.8|31
1622471150000|2021-05-31 14:25:50|83376.7|83326.7|83378.6|83328.6|83379.3|83329.3|83375|83325|40
1622471160000|2021-05-31 14:26:00|83378.7|83328.7|83378.3|83328.3|83379.6|83329.6|83377.9|83327.9|30
1622471170000|2021-05-31 14:26:10|83377.5|83327.5|83375.3|83325.3|83379.5|83329.5|83375.3|83325.3|25
1622471180000|2021-05-31 14:26:20|83377.3|83327.3|83364.7|83314.7|83379.7|83329.7|83362.6|83312.6|39
1622471190000|2021-05-31 14:26:30|83364.4|83314.4|83365|83315|83367.7|83317.7|83362.6|83312.6|36
1622471200000|2021-05-31 14:26:40|83364.4|83314.4|83363.8|83313.8|83365.7|83315.7|83359.7|83309.7|35
1622471210000|2021-05-31 14:26:50|83363.3|83313.3|83361.2|83311.2|83364.3|83314.3|83360.2|83310.2|24
1622471220000|2021-05-31 14:27:00|83360.9|83310.9|83360.6|83310.6|83361.6|83311.6|83359.8|83309.8|14
1622471230000|2021-05-31 14:27:10|83360.5|83310.5|83363.2|83313.2|83363.2|83313.2|83360.4|83310.4|9
1622471240000|2021-05-31 14:27:20|83364.8|83314.8|83363.2|83313.2|83364.8|83314.8|83363.2|83313.2|7
1622471250000|2021-05-31 14:27:30|83362.1|83312.1|83366.2|83316.2|83367.6|83317.6|83362.1|83312.1|9
1622471260000|2021-05-31 14:27:40|83364.8|83314.8|83362.7|83312.7|83367.8|83317.8|83361.2|83311.2|14
1622471270000|2021-05-31 14:27:50|83363.5|83313.5|83365.4|83315.4|83369.8|83319.8|83362.2|83312.2|17
1622471280000|2021-05-31 14:28:00|83368.1|83318.1|83364.9|83314.9|83370.4|83320.4|83364.9|83314.9|29
1622471290000|2021-05-31 14:28:10|83365|83315|83365.5|83315.5|83366.1|83316.1|83365|83315|12
1622471300000|2021-05-31 14:28:20|83365.7|83315.7|83375.6|83325.6|83375.7|83325.7|83365.6|83315.6|26
1622471310000|2021-05-31 14:28:30|83375.3|83325.3|83370.5|83320.5|83375.3|83325.3|83370.2|83320.2|23
1622471320000|2021-05-31 14:28:40|83370.4|83320.4|83369.1|83319.1|83373|83323|83366.3|83316.3|29
1622471330000|2021-05-31 14:28:50|83369.4|83319.4|83366.3|83316.3|83369.9|83319.9|83364.6|83314.6|15
1622471340000|2021-05-31 14:29:00|83366.2|83316.2|83412.3|83362.3|83412.3|83362.3|83365.2|83315.2|39
1622471350000|2021-05-31 14:29:10|83410.5|83360.5|83408.7|83358.7|83410.9|83360.9|83404.7|83354.7|29
1622471360000|2021-05-31 14:29:20|83409.1|83359.1|83406.6|83356.6|83409.1|83359.1|83404.9|83354.9|29
1622471370000|2021-05-31 14:29:30|83406.3|83356.3|83404.2|83354.2|83407.1|83357.1|83404.1|83354.1|21
1622471380000|2021-05-31 14:29:40|83403.9|83353.9|83405.5|83355.5|83406.2|83356.2|83403.4|83353.4|27
1622471390000|2021-05-31 14:29:50|83405.7|83355.7|83411.7|83361.7|83416.2|83371|83396|83352.6|36
1622471400000|2021-05-31 14:30:00|83411.6|83361.6|83398.6|83348.6|83411.6|83361.6|83393.4|83343.4|43
1622471410000|2021-05-31 14:30:10|83398.8|83348.8|83397.8|83347.8|83400.2|83350.2|83392.9|83342.9|30
1622471420000|2021-05-31 14:30:20|83385.4|83360.4|83389.1|83339.1|83395.2|83360.4|83385.4|83338.5|36
1622471430000|2021-05-31 14:30:30|83389.2|83339.2|83391.5|83341.5|83394.3|83344.3|83388.2|83338.2|44
1622471440000|2021-05-31 14:30:40|83391.9|83341.9|83391.4|83341.4|83392.1|83342.1|83390.3|83340.3|28
1622471450000|2021-05-31 14:30:50|83391.1|83341.1|83391|83341|83391.3|83341.3|83389.3|83339.3|19
1622471460000|2021-05-31 14:31:00|83390.9|83340.9|83394.7|83344.7|83397.2|83347.2|83388.4|83338.4|53
1622471470000|2021-05-31 14:31:10|83395.1|83345.1|83393|83343|83395.1|83345.1|83391.6|83341.6|31
1622471480000|2021-05-31 14:31:20|83392.8|83342.8|83400.5|83350.5|83403.1|83353.1|83392.4|83342.4|47
1622471490000|2021-05-31 14:31:30|83402.2|83352.2|83401.3|83351.3|83402.2|83352.2|83399.2|83349.2|28
1622471500000|2021-05-31 14:31:40|83400.7|83350.7|83400.6|83350.6|83405.3|83355.3|83400.3|83350.3|43
1622471510000|2021-05-31 14:31:50|83401|83351|83404.6|83354.6|83404.6|83354.6|83399.1|83349.1|19
1622471520000|2021-05-31 14:32:00|83404.4|83354.4|83406.5|83356.5|83406.7|83356.7|83401.3|83351.3|31
1622471530000|2021-05-31 14:32:10|83405.1|83355.1|83403.3|83353.3|83406.1|83356.1|83402.9|83352.9|32
1622471540000|2021-05-31 14:32:20|83403.1|83353.1|83401.3|83351.3|83405.3|83355.3|83397.7|83347.7|29
1622471550000|2021-05-31 14:32:30|83401.9|83351.9|83400.2|83350.2|83402|83352|83400.1|83350.1|16
1622471560000|2021-05-31 14:32:40|83400.3|83350.3|83447.1|83397.1|83448.6|83398.6|83399.4|83349.4|50
1622471570000|2021-05-31 14:32:50|83444.7|83394.7|83444.9|83394.9|83447.1|83397.1|83441.7|83391.7|35
1622471580000|2021-05-31 14:33:00|83447.7|83397.7|83449.1|83399.1|83449.1|83399.1|83444.6|83394.6|42
1622471590000|2021-05-31 14:33:10|83449.6|83399.6|83447.8|83397.8|83451.2|83401.2|83447.7|83397.7|29
1622471600000|2021-05-31 14:33:20|83448|83398|83445.9|83395.9|83449.1|83399.1|83445.3|83395.3|29
1622471610000|2021-05-31 14:33:30|83446.8|83396.8|83447.3|83397.3|83447.4|83397.4|83445.6|83395.6|21
1622471620000|2021-05-31 14:33:40|83446.8|83396.8|83440.5|83390.5|83447.6|83397.6|83440.4|83390.4|22
1622471630000|2021-05-31 14:33:50|83440.8|83390.8|83445.9|83395.9|83448.5|83398.5|83440.2|83390.2|36
1622471640000|2021-05-31 14:34:00|83444.9|83394.9|83442.2|83392.2|83449.2|83399.2|83442.2|83392.2|35
1622471650000|2021-05-31 14:34:10|83442.8|83392.8|83439.3|83389.3|83444.4|83394.4|83439|83389|45
1622471660000|2021-05-31 14:34:20|83439.6|83389.6|83439.8|83389.8|83440.4|83390.4|83437|83387|28
1622471670000|2021-05-31 14:34:30|83440.6|83390.6|83439.8|83389.8|83442.3|83392.3|83439.5|83389.5|28
1622471680000|2021-05-31 14:34:40|83439.9|83389.9|83439.7|83389.7|83443.6|83393.6|83439.3|83389.3|26
1622471690000|2021-05-31 14:34:50|83439.8|83389.8|83443.5|83393.5|83443.5|83393.5|83439.5|83389.5|16
1622471700000|2021-05-31 14:35:00|83442.9|83392.9|83442.8|83392.8|83444.3|83394.3|83440.7|83390.7|33
1622471710000|2021-05-31 14:35:10|83442.6|83392.6|83443.2|83393.2|83443.5|83393.5|83440.7|83390.7|21
1622471720000|2021-05-31 14:35:20|83442.8|83392.8|83442.4|83392.4|83443.2|83393.2|83442.3|83392.3|17
1622471730000|2021-05-31 14:35:30|83442.8|83392.8|83422|83372|83442.9|83392.9|83421.7|83371.7|48
1622471740000|2021-05-31 14:35:40|83422.1|83372.1|83415.1|83365.1|83422.4|83372.4|83414.9|83364.9|28
1622471750000|2021-05-31 14:35:50|83415.3|83365.3|83416|83366|83417.7|83367.7|83411.1|83361.1|40
1622471760000|2021-05-31 14:36:00|83413.7|83363.7|83412.9|83362.9|83414.5|83364.5|83412.9|83362.9|26
1622471770000|2021-05-31 14:36:10|83413.7|83363.7|83415.5|83365.5|83415.5|83365.5|83409.9|83359.9|28
1622471780000|2021-05-31 14:36:20|83416.1|83366.1|83415.2|83365.2|83416.1|83366.1|83412.2|83362.2|22
1622471790000|2021-05-31 14:36:30|83415.1|83365.1|83414.3|83364.3|83415.7|83365.7|83413.6|83363.6|16
1622471800000|2021-05-31 14:36:40|83414.4|83364.4|83414.6|83364.6|83414.9|83364.9|83413|83363|12
1622471810000|2021-05-31 14:36:50|83415.6|83365.6|83400.2|83375.2|83415.6|83376.6|83398.3|83362.9|18
1622471820000|2021-05-31 14:37:00|83400|83375|83414.1|83364.1|83419.7|83375.8|83400|83364.1|26
1622471830000|2021-05-31 14:37:10|83414.2|83364.2|83413.2|83363.2|83414.2|83364.2|83411.3|83361.3|16
1622471840000|2021-05-31 14:37:20|83413.3|83363.3|83413.7|83363.7|83413.7|83363.7|83412.7|83362.7|4
1622471850000|2021-05-31 14:37:30|83411.8|83361.8|83412.4|83362.4|83412.7|83362.7|83411.8|83361.8|7
1622471860000|2021-05-31 14:37:40|83412.5|83362.5|83407.4|83357.4|83412.8|83362.8|83406.4|83356.4|20
1622471870000|2021-05-31 14:37:50|83407.7|83357.7|83405.2|83355.2|83408.2|83358.2|83403.8|83353.8|29
1622471880000|2021-05-31 14:38:00|83405|83355|83405.2|83355.2|83405.8|83355.8|83405|83355|14
1622471890000|2021-05-31 14:38:10|83405|83355|83405.1|83355.1|83405.3|83355.3|83405|83355|6
1622471900000|2021-05-31 14:38:20|83405.3|83355.3|83402.1|83352.1|83405.4|83355.4|83402.1|83352.1|15
1622471910000|2021-05-31 14:38:30|83402.7|83352.7|83402.7|83352.7|83403.5|83353.5|83401.8|83351.8|26
1622471920000|2021-05-31 14:38:40|83402.9|83352.9|83406.2|83356.2|83406.6|83356.6|83402.6|83352.6|32
1622471930000|2021-05-31 14:38:50|83408.8|83358.8|83408.2|83358.2|83412.1|83362.1|83408.2|83358.2|29
1622471940000|2021-05-31 14:39:00|83408.4|83358.4|83406.8|83356.8|83409.5|83359.5|83404.1|83354.1|30
1622471950000|2021-05-31 14:39:10|83407.1|83357.1|83405.1|83355.1|83407.1|83357.1|83404.5|83354.5|15
1622471960000|2021-05-31 14:39:20|83405.2|83355.2|83404.4|83354.4|83405.8|83355.8|83404.2|83354.2|11
1622471970000|2021-05-31 14:39:30|83405.3|83355.3|83410.2|83360.2|83411.4|83361.4|83405.1|83355.1|24
1622471980000|2021-05-31 14:39:40|83411.1|83361.1|83408.4|83358.4|83414.9|83364.9|83408.1|83358.1|31
1622471990000|2021-05-31 14:39:50|83408.5|83358.5|83408.6|83358.6|83410.1|83360.1|83406|83356|21
1622472000000|2021-05-31 14:40:00|83409.5|83359.5|83405.2|83355.2|83410.6|83360.6|83405.1|83355.1|34
1622472010000|2021-05-31 14:40:10|83404.4|83354.4|83407.3|83357.3|83408.4|83358.4|83404.2|83354.2|39
1622472020000|2021-05-31 14:40:20|83408.8|83358.8|83404|83354|83408.8|83358.8|83404|83354|19
1622472030000|2021-05-31 14:40:30|83404.2|83354.2|83407.6|83357.6|83407.6|83357.6|83403.9|83353.9|21
1622472040000|2021-05-31 14:40:40|83407.7|83357.7|83409.3|83359.3|83409.3|83359.3|83406.7|83356.7|21
1622472050000|2021-05-31 14:40:50|83409|83359|83406.8|83356.8|83409.9|83359.9|83406.8|83356.8|29
1622472060000|2021-05-31 14:41:00|83407.5|83357.5|83407.7|83357.7|83407.9|83357.9|83406.1|83356.1|20
1622472070000|2021-05-31 14:41:10|83408.4|83358.4|83414.4|83364.4|83418.5|83368.5|83408.4|83358.4|42
1622472080000|2021-05-31 14:41:20|83414.5|83364.5|83413.3|83363.3|83414.6|83364.6|83412.5|83362.5|17
1622472090000|2021-05-31 14:41:30|83413.4|83363.4|83411.6|83361.6|83413.5|83363.5|83407.3|83357.3|35
1622472100000|2021-05-31 14:41:40|83411.3|83361.3|83412.1|83362.1|83413.4|83363.4|83410|83360|30
1622472110000|2021-05-31 14:41:50|83412.2|83362.2|83412.1|83362.1|83412.2|83362.2|83410.7|83360.7|6
1622472120000|2021-05-31 14:42:00|83412|83362|83412.4|83362.4|83413.7|83363.7|83411.5|83361.5|19
1622472130000|2021-05-31 14:42:10|83412.7|83362.7|83402.2|83352.2|83412.7|83362.7|83401.8|83351.8|27
1622472140000|2021-05-31 14:42:20|83402.6|83352.6|83399.3|83349.3|83402.6|83362.5|83386.1|83348.3|29
1622472150000|2021-05-31 14:42:30|83399.2|83349.2|83436.1|83386.1|83441.7|83391.7|83399|83349|54
1622472160000|2021-05-31 14:42:40|83438.3|83388.3|83448.4|83398.4|83453.7|83403.7|83436.1|83386.1|37
1622472170000|2021-05-31 14:42:50|83448.3|83398.3|83451.8|83401.8|83451.8|83401.8|83446.6|83396.6|33
1622472180000|2021-05-31 14:43:00|83452.4|83402.4|83457.5|83407.5|83465|83415|83451.1|83401.1|42
1622472190000|2021-05-31 14:43:10|83457.9|83407.9|83454.3|83404.3|83457.9|83407.9|83453.3|83403.3|33
1622472200000|2021-05-31 14:43:20|83455.3|83405.3|83439.6|83389.6|83456.4|83406.4|83439.4|83389.4|34
1622472210000|2021-05-31 14:43:30|83439.9|83389.9|83438.6|83388.6|83441.7|83391.7|83438.1|83388.1|23
1622472220000|2021-05-31 14:43:40|83438.3|83388.3|83447.5|83397.5|83452.3|83402.3|83438.2|83388.2|34
1622472230000|2021-05-31 14:43:50|83446.9|83396.9|83445.9|83395.9|83448.3|83398.3|83444.2|83394.2|27
1622472240000|2021-05-31 14:44:00|83445.3|83395.3|83449.5|83399.5|83451.6|83401.6|83440|83390|44
1622472250000|2021-05-31 14:44:10|83447|83397|83441.2|83391.2|83447|83397|83440.6|83390.6|44
1622472260000|2021-05-31 14:44:20|83442.7|83392.7|83444.4|83394.4|83445.9|83395.9|83438.3|83388.3|29
1622472270000|2021-05-31 14:44:30|83442.6|83392.6|83438.6|83388.6|83443.7|83393.7|83438.6|83388.6|33
1622472280000|2021-05-31 14:44:40|83439|83389|83450.3|83400.3|83453.6|83403.6|83436.4|83386.4|62
1622472290000|2021-05-31 14:44:50|83451|83401|83446.1|83396.1|83451.3|83401.3|83445|83395|43
1622472300000|2021-05-31 14:45:00|83448.5|83398.5|83443.8|83393.8|83448.5|83398.5|83442.7|83392.7|47
1622472310000|2021-05-31 14:45:10|83444.1|83394.1|83444.1|83394.1|83445.8|83395.8|83443.8|83393.8|29
1622472320000|2021-05-31 14:45:20|83443.8|83393.8|83444.9|83394.9|83449.7|83399.7|83443.4|83393.4|55
1622472330000|2021-05-31 14:45:30|83444.4|83394.4|83446.2|83396.2|83448.3|83398.3|83444.4|83394.4|44
1622472340000|2021-05-31 14:45:40|83446.3|83396.3|83445|83395|83446.7|83396.7|83440.5|83390.5|37
1622472350000|2021-05-31 14:45:50|83444.8|83394.8|83448.8|83398.8|83450.1|83400.1|83442.8|83392.8|35
1622472360000|2021-05-31 14:46:00|83449.2|83399.2|83478.6|83428.6|83480.4|83430.4|83449.2|83399.2|53
1622472370000|2021-05-31 14:46:10|83484|83434|83480.7|83430.7|83490.1|83446.3|83471.3|83426.7|60
1622472380000|2021-05-31 14:46:20|83481|83431|83496.5|83446.5|83498.3|83448.3|83480.1|83430.1|49
1622472390000|2021-05-31 14:46:30|83495.7|83445.7|83499.1|83449.1|83499.1|83449.1|83492.6|83442.6|46
1622472400000|2021-05-31 14:46:40|83498|83448|83496.1|83446.1|83499.5|83449.5|83494.8|83444.8|35
1622472410000|2021-05-31 14:46:50|83495.5|83445.5|83496.1|83446.1|83496.5|83446.5|83495.5|83445.5|27
1622472420000|2021-05-31 14:47:00|83496.5|83446.5|83494.7|83444.7|83496.7|83446.7|83494.3|83444.3|20
1622472430000|2021-05-31 14:47:10|83494.3|83444.3|83496.3|83446.3|83497.1|83447.1|83491.5|83441.5|42
1622472440000|2021-05-31 14:47:20|83496.1|83446.1|83495.5|83445.5|83497.5|83447.5|83494.4|83444.4|40
1622472450000|2021-05-31 14:47:30|83496.2|83446.2|83496|83446|83500.1|83450.1|83493.7|83443.7|42
1622472460000|2021-05-31 14:47:40|83498.6|83448.6|83499.8|83449.8|83500.7|83450.7|83494.6|83444.6|47
1622472470000|2021-05-31 14:47:50|83498.3|83448.3|83495.8|83445.8|83503|83453|83495.1|83445.1|47
1622472480000|2021-05-31 14:48:00|83495.4|83445.4|83503.7|83453.7|83508.7|83458.7|83495.3|83445.3|46
1622472490000|2021-05-31 14:48:10|83503.2|83453.2|83513.2|83463.2|83513.3|83463.3|83500.6|83450.6|54
1622472500000|2021-05-31 14:48:20|83512.3|83462.3|83505.8|83455.8|83512.7|83462.7|83504|83454|43
1622472510000|2021-05-31 14:48:30|83505.3|83455.3|83515.2|83465.2|83515.2|83465.2|83495.2|83445.2|66
1622472520000|2021-05-31 14:48:40|83514.6|83464.6|83519.5|83469.5|83523.1|83473.1|83513.2|83463.2|40
1622472530000|2021-05-31 14:48:50|83519.4|83469.4|83520.5|83470.5|83522.1|83472.1|83516.6|83466.6|39
1622472540000|2021-05-31 14:49:00|83518.6|83468.6|83515.5|83465.5|83522.1|83481.5|83506.1|83462.8|44
1622472550000|2021-05-31 14:49:10|83517.6|83467.6|83518.9|83468.9|83523.2|83485|83505.1|83466.5|43
1622472560000|2021-05-31 14:49:20|83518.5|83468.5|83516.9|83466.9|83520.1|83482|83506.3|83464.4|28
1622472570000|2021-05-31 14:49:30|83516.8|83466.8|83488.9|83438.9|83516.8|83466.8|83488.5|83438.5|55
1622472580000|2021-05-31 14:49:40|83488.7|83438.7|83524.6|83474.6|83524.6|83474.6|83487.8|83437.8|56
1622472590000|2021-05-31 14:49:50|83524.2|83474.2|83515.1|83465.1|83525.7|83475.7|83509.3|83459.3|67
1622472600000|2021-05-31 14:50:00|83515.8|83465.8|83534.8|83484.8|83541|83491|83515.5|83465.5|57
1622472610000|2021-05-31 14:50:10|83536.6|83486.6|83533.1|83483.1|83536.6|83486.6|83531.4|83481.4|38
1622472620000|2021-05-31 14:50:20|83533|83483|83553.6|83503.6|83561.8|83511.8|83533|83483|70
1622472630000|2021-05-31 14:50:30|83553.2|83503.2|83565.6|83515.6|83580.8|83530.8|83545.1|83495.1|66
1622472640000|2021-05-31 14:50:40|83566.4|83516.4|83566.5|83516.5|83568.6|83518.6|83555.9|83505.9|45
1622472650000|2021-05-31 14:50:50|83566.3|83516.3|83571.9|83521.9|83575.1|83525.1|83566.1|83516.1|43
1622472660000|2021-05-31 14:51:00|83571.8|83521.8|83565.6|83515.6|83572.1|83522.1|83559.5|83509.5|45
1622472670000|2021-05-31 14:51:10|83567.3|83517.3|83562.6|83512.6|83568.4|83518.4|83562.6|83512.6|46
1622472680000|2021-05-31 14:51:20|83563.2|83513.2|83555.7|83505.7|83564.2|83514.2|83554|83504|37
1622472690000|2021-05-31 14:51:30|83554.8|83504.8|83552.3|83502.3|83559.3|83509.3|83552.3|83502.3|39
1622472700000|2021-05-31 14:51:40|83551.6|83501.6|83534.3|83509.3|83552.6|83510.2|83534.3|83495.8|35
1622472710000|2021-05-31 14:51:50|83534.1|83509.1|83548.1|83498.1|83552.3|83509.1|83534.1|83498.1|32
1622472720000|2021-05-31 14:52:00|83549|83499|83540.1|83490.1|83549.7|83499.7|83538.8|83488.8|42
1622472730000|2021-05-31 14:52:10|83539.4|83489.4|83541.1|83491.1|83542.6|83492.6|83538.3|83488.3|43
1622472740000|2021-05-31 14:52:20|83542.8|83492.8|83536.7|83486.7|83543.2|83493.2|83535.8|83485.8|59
1622472750000|2021-05-31 14:52:30|83536.4|83486.4|83530.7|83480.7|83536.9|83486.9|83530.2|83480.2|51
1622472760000|2021-05-31 14:52:40|83530.5|83480.5|83524.9|83474.9|83532.2|83482.2|83524.2|83474.2|55
1622472770000|2021-05-31 14:52:50|83525.4|83475.4|83520.5|83470.5|83531.2|83481.2|83520.5|83470.5|55
1622472780000|2021-05-31 14:53:00|83520.8|83470.8|83519.9|83469.9|83522.3|83472.3|83515.3|83465.3|64
1622472790000|2021-05-31 14:53:10|83520.8|83470.8|83494|83444|83521.7|83471.7|83489.5|83439.5|61
1622472800000|2021-05-31 14:53:20|83495.5|83445.5|83499.5|83449.5|83500.2|83450.2|83493.9|83443.9|66
1622472810000|2021-05-31 14:53:30|83499.9|83449.9|83497.3|83447.3|83500.3|83450.3|83485.8|83435.8|62
1622472820000|2021-05-31 14:53:40|83497.7|83447.7|83499.9|83449.9|83500.7|83450.7|83495.1|83445.1|45
1622472830000|2021-05-31 14:53:50|83497.5|83447.5|83499.3|83449.3|83503.9|83453.9|83495.3|83445.3|49
1622472840000|2021-05-31 14:54:00|83499.1|83449.1|83513.6|83463.6|83518.7|83468.7|83499|83449|59
1622472850000|2021-05-31 14:54:10|83514.1|83464.1|83485.2|83435.2|83514.1|83464.1|83483.7|83433.7|53
1622472860000|2021-05-31 14:54:20|83486.7|83436.7|83487.9|83437.9|83495.7|83445.7|83486.5|83436.5|52
1622472870000|2021-05-31 14:54:30|83480.6|83430.6|83479.8|83429.8|83493.4|83443.4|83472|83422|61
1622472880000|2021-05-31 14:54:40|83480.2|83430.2|83470.9|83420.9|83480.2|83430.2|83463.3|83413.3|62
1622472890000|2021-05-31 14:54:50|83470.3|83420.3|83475.1|83425.1|83484.3|83434.3|83470.3|83420.3|62
1622472900000|2021-05-31 14:55:00|83475.5|83425.5|83461.4|83411.4|83475.6|83425.6|83461.4|83411.4|69
1622472910000|2021-05-31 14:55:10|83460.8|83410.8|83407.3|83357.3|83460.8|83410.8|83396.8|83346.8|76
1622472920000|2021-05-31 14:55:20|83404.3|83354.3|83351.8|83301.8|83408.2|83358.2|83345|83295|76
1622472930000|2021-05-31 14:55:30|83351.5|83301.5|83307.1|83257.1|83362.8|83312.8|83303.5|83253.5|75
1622472940000|2021-05-31 14:55:40|83308.2|83258.2|83304.4|83254.4|83321|83271|83303.1|83253.1|69
1622472950000|2021-05-31 14:55:50|83302.7|83252.7|83263.5|83213.5|83306.5|83256.5|83257.8|83207.8|69
1622472960000|2021-05-31 14:56:00|83261.8|83211.8|83267.5|83217.5|83275.2|83225.2|83261.3|83211.3|60
1622472970000|2021-05-31 14:56:10|83266.9|83216.9|83218.5|83168.5|83267.5|83217.5|83216.3|83166.3|74
1622472980000|2021-05-31 14:56:20|83217.7|83167.7|83212|83162|83221.3|83171.3|83209.7|83159.7|72
1622472990000|2021-05-31 14:56:30|83213.1|83163.1|83191.6|83141.6|83214.4|83164.4|83190.8|83140.8|61
1622473000000|2021-05-31 14:56:40|83188.4|83138.4|83168.8|83118.8|83189.5|83139.5|83166.4|83116.4|75
1622473010000|2021-05-31 14:56:50|83164.9|83114.9|83158.3|83108.3|83165.6|83115.6|83146.2|83096.2|71
1622473020000|2021-05-31 14:57:00|83161.1|83111.1|83155.3|83105.3|83168.1|83118.1|83155.3|83105.3|59
1622473030000|2021-05-31 14:57:10|83158.2|83108.2|83225.3|83175.3|83226.6|83176.6|83154.7|83104.7|73
1622473040000|2021-05-31 14:57:20|83226.6|83176.6|83221.4|83171.4|83236.9|83186.9|83220.1|83170.1|76
1622473050000|2021-05-31 14:57:30|83220.8|83170.8|83200.9|83150.9|83220.8|83170.8|83200.9|83150.9|71
1622473060000|2021-05-31 14:57:40|83201.4|83151.4|83188|83138|83201.4|83151.4|83186.5|83136.5|67
1622473070000|2021-05-31 14:57:50|83186.6|83136.6|83203.8|83153.8|83204.4|83154.4|83184.1|83134.1|70
1622473080000|2021-05-31 14:58:00|83203.5|83153.5|83199.7|83149.7|83205.4|83155.4|83198.9|83148.9|64
1622473090000|2021-05-31 14:58:10|83199.9|83149.9|83210.4|83160.4|83211|83161|83185.5|83135.5|68
1622473100000|2021-05-31 14:58:20|83211.3|83161.3|83210|83160|83217.8|83167.8|83206.2|83156.2|60
1622473110000|2021-05-31 14:58:30|83212.1|83162.1|83193.8|83143.8|83212.1|83162.1|83184.2|83143.8|66
1622473120000|2021-05-31 14:58:40|83193|83143|83181|83131|83193.6|83143.6|83179.2|83129.2|76
1622473130000|2021-05-31 14:58:50|83180.3|83130.3|83178.9|83128.9|83183.3|83133.3|83178.2|83128.2|66
1622473140000|2021-05-31 14:59:00|83179.4|83129.4|83181.3|83131.3|83186.2|83136.2|83178.1|83128.1|64
1622473150000|2021-05-31 14:59:10|83180.5|83130.5|83175.7|83125.7|83181|83131|83175.7|83125.7|57
1622473160000|2021-05-31 14:59:20|83175.3|83125.3|83168.6|83118.6|83178|83128|83168.6|83118.6|66
1622473170000|2021-05-31 14:59:30|83166.1|83116.1|83207.5|83157.5|83209.8|83159.8|83166.1|83116.1|71
1622473180000|2021-05-31 14:59:40|83208.6|83158.6|83192.3|83142.3|83209.4|83159.4|83190.1|83140.1|68
1622473190000|2021-05-31 14:59:50|83191.3|83141.3|83204.5|83154.5|83207.9|83157.9|83191.3|83141.3|75
1622473200000|2021-05-31 15:00:00|83203.9|83153.9|83205.3|83155.3|83213.2|83163.2|83203.9|83153.9|76
1622473210000|2021-05-31 15:00:10|83205.6|83155.6|83206.5|83156.5|83210.6|83160.6|83205.1|83155.1|64
1622473220000|2021-05-31 15:00:20|83205.5|83155.5|83205.7|83155.7|83210.1|83160.1|83201.9|83151.9|65
1622473230000|2021-05-31 15:00:30|83207.7|83157.7|83209.5|83159.5|83212.8|83174.6|83194.6|83156|72
1622473240000|2021-05-31 15:00:40|83210.1|83160.1|83219.8|83169.8|83222|83172|83206.2|83156.2|67
1622473250000|2021-05-31 15:00:50|83217.2|83167.2|83205.3|83180.3|83224.6|83180.9|83203.1|83166.3|57
1622473260000|2021-05-31 15:01:00|83206.1|83181.1|83193.1|83143.1|83215.1|83181.1|83183.2|83143.1|70
1622473270000|2021-05-31 15:01:10|83194.4|83144.4|83170.8|83120.8|83198.8|83162.8|83170.8|83120.8|68
1622473280000|2021-05-31 15:01:20|83171.1|83121.1|83164.3|83139.3|83181.9|83142.2|83161.5|83121.1|71
1622473290000|2021-05-31 15:01:30|83165.5|83140.5|83152.3|83127.3|83179.8|83140.8|83150.9|83115.5|70
1622473300000|2021-05-31 15:01:40|83152.2|83127.2|83154.4|83104.4|83168.1|83128.4|83141.7|83103.4|72
1622473310000|2021-05-31 15:01:50|83154.8|83104.8|83149.4|83124.4|83172.8|83130.7|83142.9|83104.6|72
1622473320000|2021-05-31 15:02:00|83163.2|83113.2|83142.7|83092.7|83163.3|83123.7|83142.4|83092.4|69
1622473330000|2021-05-31 15:02:10|83141.6|83091.6|83161.6|83111.6|83163.8|83113.8|83141.6|83091.6|70
1622473340000|2021-05-31 15:02:20|83160.9|83110.9|83189.6|83139.6|83195.6|83145.6|83145.6|83095.6|72
1622473350000|2021-05-31 15:02:30|83189.8|83139.8|83207.9|83157.9|83207.9|83157.9|83182.5|83132.5|68
1622473360000|2021-05-31 15:02:40|83209.4|83159.4|83205.5|83155.5|83214.8|83164.8|83203.9|83153.9|62
1622473370000|2021-05-31 15:02:50|83205.4|83155.4|83205.1|83155.1|83208.1|83158.1|83202.6|83152.6|46
1622473380000|2021-05-31 15:03:00|83203.1|83153.1|83220|83170|83222.5|83181|83203|83153|68
1622473390000|2021-05-31 15:03:10|83219.9|83169.9|83232.3|83182.3|83236.2|83199|83205.3|83165.6|68
1622473400000|2021-05-31 15:03:20|83233.6|83183.6|83223.8|83173.8|83234.3|83184.3|83218.1|83168.1|72
1622473410000|2021-05-31 15:03:30|83223.6|83173.6|83208.2|83158.2|83226.8|83176.8|83208.2|83158.2|69
1622473420000|2021-05-31 15:03:40|83209.6|83159.6|83216.1|83166.1|83218.7|83175.7|83192.5|83153.9|74
1622473430000|2021-05-31 15:03:50|83216.5|83166.5|83232.7|83182.7|83239.4|83189.4|83199.5|83162.7|67
1622473440000|2021-05-31 15:04:00|83235.1|83185.1|83240.7|83190.7|83244.9|83207.8|83228|83182.6|65
1622473450000|2021-05-31 15:04:10|83239.5|83189.5|83254.5|83204.5|83268.5|83218.5|83239.5|83189.5|69
1622473460000|2021-05-31 15:04:20|83254.3|83204.3|83257.7|83207.7|83271.2|83221.2|83244.6|83194.6|70
1622473470000|2021-05-31 15:04:30|83255.3|83205.3|83263.9|83213.9|83265.4|83215.4|83251.8|83201.8|56
1622473480000|2021-05-31 15:04:40|83264|83214|83274.7|83224.7|83279|83229|83263.7|83213.7|68
1622473490000|2021-05-31 15:04:50|83275.3|83225.3|83276.8|83226.8|83280.1|83230.1|83272.9|83222.9|62
1622473500000|2021-05-31 15:05:00|83278.2|83228.2|83271.3|83221.3|83279.9|83229.9|83261.8|83211.8|64
1622473510000|2021-05-31 15:05:10|83270.7|83220.7|83264.7|83214.7|83272.5|83222.5|83264.7|83214.7|59
1622473520000|2021-05-31 15:05:20|83265.4|83215.4|83256.9|83206.9|83265.4|83215.4|83249.4|83199.4|66
1622473530000|2021-05-31 15:05:30|83256.5|83206.5|83312.5|83262.5|83326.1|83276.1|83255.3|83205.3|63
1622473540000|2021-05-31 15:05:40|83311.9|83261.9|83255.1|83205.1|83313.4|83263.4|83251.9|83201.9|63
1622473550000|2021-05-31 15:05:50|83254.4|83204.4|83252.1|83202.1|83255.2|83205.2|83251.1|83201.1|41
1622473560000|2021-05-31 15:06:00|83251.3|83201.3|83261.5|83211.5|83261.8|83211.8|83250.5|83200.5|47
1622473570000|2021-05-31 15:06:10|83258.9|83208.9|83259.1|83209.1|83264.8|83214.8|83257.1|83207.1|54
1622473580000|2021-05-31 15:06:20|83261.3|83211.3|83259.1|83209.1|83261.3|83211.3|83257.1|83207.1|38
1622473590000|2021-05-31 15:06:30|83259.5|83209.5|83255.7|83205.7|83260.1|83210.1|83254.8|83204.8|47
1622473600000|2021-05-31 15:06:40|83255.8|83205.8|83256.6|83206.6|83257.4|83207.4|83255.4|83205.4|30
1622473610000|2021-05-31 15:06:50|83256.5|83206.5|83263.6|83213.6|83264.4|83214.4|83256.5|83206.5|43
1622473620000|2021-05-31 15:07:00|83264.5|83214.5|83266.8|83216.8|83267.1|83217.1|83260.8|83210.8|38
1622473630000|2021-05-31 15:07:10|83266.7|83216.7|83266.3|83216.3|83268.4|83218.4|83262.8|83212.8|41
1622473640000|2021-05-31 15:07:20|83266.4|83216.4|83268.2|83218.2|83268.5|83218.5|83263.8|83213.8|30
1622473650000|2021-05-31 15:07:30|83268.8|83218.8|83282.6|83232.6|83284.7|83234.7|83265.1|83215.1|47
1622473660000|2021-05-31 15:07:40|83284.2|83234.2|83296.1|83246.1|83298.4|83248.4|83282|83232|63
1622473670000|2021-05-31 15:07:50|83296.2|83246.2|83299.3|83249.3|83304.2|83254.2|83294|83244|46
1622473680000|2021-05-31 15:08:00|83301.6|83251.6|83297.3|83247.3|83301.6|83251.6|83294.8|83244.8|43
1622473690000|2021-05-31 15:08:10|83296.8|83246.8|83290.8|83240.8|83297.9|83247.9|83290.1|83240.1|59
1622473700000|2021-05-31 15:08:20|83290.5|83240.5|83289.3|83239.3|83299.2|83249.2|83287.8|83237.8|63
1622473710000|2021-05-31 15:08:30|83289.2|83239.2|83288.1|83238.1|83292.2|83242.2|83288.1|83238.1|47
1622473720000|2021-05-31 15:08:40|83285.2|83235.2|83268.1|83218.1|83285.2|83235.2|83268.1|83218.1|52
1622473730000|2021-05-31 15:08:50|83268.2|83218.2|83261.5|83211.5|83274.9|83224.9|83256|83206|60
1622473740000|2021-05-31 15:09:00|83260.7|83210.7|83260.4|83210.4|83263.8|83213.8|83258.1|83208.1|57
1622473750000|2021-05-31 15:09:10|83261.2|83211.2|83263.8|83213.8|83267.6|83217.6|83261.2|83211.2|42
1622473760000|2021-05-31 15:09:20|83265.4|83215.4|83284.4|83234.4|83284.7|83234.7|83264.2|83214.2|61
1622473770000|2021-05-31 15:09:30|83283.7|83233.7|83279.6|83229.6|83284.3|83234.3|83277.6|83227.6|61
1622473780000|2021-05-31 15:09:40|83280.6|83230.6|83282.5|83232.5|83285|83235|83279.8|83229.8|40
1622473790000|2021-05-31 15:09:50|83282|83232|83277.4|83227.4|83283.4|83233.4|83276|83226|40
1622473800000|2021-05-31 15:10:00|83277.9|83227.9|83270.5|83220.5|83277.9|83227.9|83266.8|83216.8|46
1622473810000|2021-05-31 15:10:10|83270.6|83220.6|83267.9|83217.9|83271|83221|83267.1|83217.1|52
1622473820000|2021-05-31 15:10:20|83268.5|83218.5|83267.8|83217.8|83271.5|83221.5|83267|83217|40
1622473830000|2021-05-31 15:10:30|83267.3|83217.3|83266.3|83216.3|83268.8|83218.8|83266.1|83216.1|50
1622473840000|2021-05-31 15:10:40|83266.4|83216.4|83270.3|83220.3|83270.5|83220.5|83266.2|83216.2|34
1622473850000|2021-05-31 15:10:50|83270.4|83220.4|83269.2|83219.2|83273.3|83223.3|83269|83219|33
1622473860000|2021-05-31 15:11:00|83269.3|83219.3|83265.4|83215.4|83272|83222|83263.3|83213.3|49
1622473870000|2021-05-31 15:11:10|83264.9|83214.9|83255.4|83205.4|83267.3|83217.3|83253.8|83203.8|50
1622473880000|2021-05-31 15:11:20|83257.1|83207.1|83254.4|83204.4|83258.1|83208.1|83253.4|83203.4|53
1622473890000|2021-05-31 15:11:30|83256|83206|83245.7|83195.7|83256.5|83206.5|83241.8|83191.8|56
1622473900000|2021-05-31 15:11:40|83244|83194|83252.5|83202.5|83252.6|83202.6|83243.9|83193.9|54
1622473910000|2021-05-31 15:11:50|83251.7|83201.7|83253.2|83203.2|83254.3|83204.3|83251|83201|47
1622473920000|2021-05-31 15:12:00|83253.1|83203.1|83250.7|83200.7|83254.4|83204.4|83247.5|83197.5|46
1622473930000|2021-05-31 15:12:10|83250.8|83200.8|83251.3|83201.3|83252.8|83202.8|83249.9|83199.9|39
1622473940000|2021-05-31 15:12:20|83251.2|83201.2|83247.2|83197.2|83251.3|83201.3|83241.9|83191.9|46
1622473950000|2021-05-31 15:12:30|83247|83197|83246.4|83196.4|83247.5|83197.5|83244.9|83194.9|35
1622473960000|2021-05-31 15:12:40|83246.3|83196.3|83260.2|83210.2|83261.1|83211.1|83246.3|83196.3|43
1622473970000|2021-05-31 15:12:50|83259|83209|83294.1|83244.1|83300.7|83250.7|83259|83209|61
1622473980000|2021-05-31 15:13:00|83295.3|83245.3|83293|83243|83295.3|83245.3|83273.4|83223.4|59
1622473990000|2021-05-31 15:13:10|83293.4|83243.4|83289.9|83239.9|83303.1|83253.1|83289.9|83239.9|59
1622474000000|2021-05-31 15:13:20|83287.6|83237.6|83279|83229|83287.6|83237.6|83270.5|83220.5|48
1622474010000|2021-05-31 15:13:30|83279.1|83229.1|83275.4|83225.4|83285|83235|83273.1|83223.1|57
1622474020000|2021-05-31 15:13:40|83275.2|83225.2|83284|83234|83286.1|83236.1|83273.6|83223.6|43
1622474030000|2021-05-31 15:13:50|83281.4|83231.4|83293|83243|83296.8|83246.8|83279.8|83229.8|60
1622474040000|2021-05-31 15:14:00|83292.7|83242.7|83295|83245|83296|83246|83289.5|83239.5|53
1622474050000|2021-05-31 15:14:10|83294.7|83244.7|83301.6|83251.6|83308.5|83258.5|83289.8|83239.8|56
1622474060000|2021-05-31 15:14:20|83298.9|83248.9|83302|83252|83303|83253|83296.8|83246.8|51
1622474070000|2021-05-31 15:14:30|83301.5|83251.5|83294|83244|83303|83253|83294|83244|49
1622474080000|2021-05-31 15:14:40|83294.7|83244.7|83295.3|83245.3|83297.9|83247.9|83292.2|83242.2|58
1622474090000|2021-05-31 15:14:50|83295.4|83245.4|83300|83250|83300|83250|83293.4|83243.4|46
1622474100000|2021-05-31 15:15:00|83299|83249|83303.2|83253.2|83303.4|83253.4|83298.7|83248.7|59
1622474110000|2021-05-31 15:15:10|83304.2|83254.2|83313.7|83263.7|83315.8|83265.8|83303.6|83253.6|48
1622474120000|2021-05-31 15:15:20|83312.6|83262.6|83317.5|83267.5|83318.5|83268.5|83312.6|83262.6|42
1622474130000|2021-05-31 15:15:30|83318|83268|83315.4|83265.4|83318.5|83268.5|83314|83264|35
1622474140000|2021-05-31 15:15:40|83315.8|83265.8|83314.5|83264.5|83316.2|83266.2|83311.2|83261.2|37
1622474150000|2021-05-31 15:15:50|83314.2|83264.2|83313|83263|83314.8|83264.8|83309.3|83259.3|39
1622474160000|2021-05-31 15:16:00|83312.6|83262.6|83309.9|83259.9|83313.6|83263.6|83309.5|83259.5|32
1622474170000|2021-05-31 15:16:10|83309.7|83259.7|83311.2|83261.2|83312.7|83262.7|83307.3|83257.3|36
1622474180000|2021-05-31 15:16:20|83311.9|83261.9|83310.6|83260.6|83314|83264|83310.4|83260.4|26
1622474190000|2021-05-31 15:16:30|83309.9|83259.9|83308|83258|83311.9|83261.9|83307.7|83257.7|23
1622474200000|2021-05-31 15:16:40|83307.7|83257.7|83309.1|83259.1|83309.4|83259.4|83307.4|83257.4|17
1622474210000|2021-05-31 15:16:50|83309.3|83259.3|83307.9|83257.9|83311|83261|83307.9|83257.9|20
1622474220000|2021-05-31 15:17:00|83308.2|83258.2|83311|83261|83311|83261|83308.2|83258.2|7
1622474230000|2021-05-31 15:17:10|83310.9|83260.9|83306.1|83256.1|83310.9|83260.9|83305|83255|37
1622474240000|2021-05-31 15:17:20|83305.1|83255.1|83305.1|83255.1|83306|83256|83304.2|83254.2|14
1622474250000|2021-05-31 15:17:30|83304.4|83254.4|83290.5|83240.5|83305.4|83255.4|83290.5|83240.5|27
1622474260000|2021-05-31 15:17:40|83291.2|83241.2|83274.4|83224.4|83291.8|83241.8|83268.7|83218.7|57
1622474270000|2021-05-31 15:17:50|83275.4|83225.4|83254.4|83204.4|83275.5|83225.5|83254.4|83204.4|46
1622474280000|2021-05-31 15:18:00|83254.8|83204.8|83282.3|83232.3|83286.6|83236.6|83254.8|83204.8|49
1622474290000|2021-05-31 15:18:10|83282.9|83232.9|83282.5|83232.5|83283|83233|83281.1|83231.1|26
1622474300000|2021-05-31 15:18:20|83282.7|83232.7|83283.7|83233.7|83285.1|83235.1|83281.1|83231.1|42
1622474310000|2021-05-31 15:18:30|83285.3|83235.3|83289.6|83239.6|83296|83246|83285.3|83235.3|61
1622474320000|2021-05-31 15:18:40|83290.8|83240.8|83289.6|83239.6|83291.5|83241.5|83289|83239|42
1622474330000|2021-05-31 15:18:50|83288.9|83238.9|83291|83241|83291.7|83241.7|83288.8|83238.8|54
1622474340000|2021-05-31 15:19:00|83291.2|83241.2|83288.6|83238.6|83291.6|83241.6|83288.6|83238.6|44
1622474350000|2021-05-31 15:19:10|83288.7|83238.7|83292.6|83242.6|83292.8|83242.8|83288.2|83238.2|46
1622474360000|2021-05-31 15:19:20|83292.1|83242.1|83287.7|83237.7|83293.2|83243.2|83287.4|83237.4|58
1622474370000|2021-05-31 15:19:30|83289.5|83239.5|83276.1|83226.1|83289.5|83239.5|83271.5|83221.5|51
1622474380000|2021-05-31 15:19:40|83275.9|83225.9|83276|83226|83276.4|83226.4|83273.9|83223.9|37
1622474390000|2021-05-31 15:19:50|83276.8|83226.8|83278.6|83228.6|83278.6|83228.6|83276|83226|29
1622474400000|2021-05-31 15:20:00|83278.9|83228.9|83281.1|83231.1|83281.5|83231.5|83278|83228|31
1622474410000|2021-05-31 15:20:10|83281|83231|83279.3|83229.3|83281|83231|83278.5|83228.5|19
1622474420000|2021-05-31 15:20:20|83279|83229|83273.4|83223.4|83279.4|83229.4|83272.3|83222.3|27
1622474430000|2021-05-31 15:20:30|83274|83224|83273.5|83223.5|83278.3|83228.3|83273.4|83223.4|43
1622474440000|2021-05-31 15:20:40|83273.4|83223.4|83275.5|83225.5|83276.2|83226.2|83273|83223|40
1622474450000|2021-05-31 15:20:50|83274.5|83224.5|83277.7|83227.7|83278.7|83228.7|83274.5|83224.5|25
1622474460000|2021-05-31 15:21:00|83278.6|83228.6|83277.9|83227.9|83281.2|83231.2|83277.7|83227.7|37
1622474470000|2021-05-31 15:21:10|83277.8|83227.8|83277.5|83227.5|83278|83228|83276.1|83226.1|29
1622474480000|2021-05-31 15:21:20|83277.2|83227.2|83276.6|83226.6|83278|83228|83275.4|83225.4|40
1622474490000|2021-05-31 15:21:30|83276.8|83226.8|83276.2|83226.2|83276.8|83226.8|83274.9|83224.9|47
1622474500000|2021-05-31 15:21:40|83276.1|83226.1|83276.6|83226.6|83276.9|83226.9|83275.9|83225.9|40
1622474510000|2021-05-31 15:21:50|83276.7|83226.7|83278.4|83228.4|83283.7|83233.7|83275.9|83225.9|34
1622474520000|2021-05-31 15:22:00|83280.2|83230.2|83284|83234|83285.5|83235.5|83273|83223|42
1622474530000|2021-05-31 15:22:10|83285.6|83235.6|83287.6|83237.6|83288.5|83238.5|83280|83230|42
1622474540000|2021-05-31 15:22:20|83287.5|83237.5|83287.2|83237.2|83288.3|83238.3|83284|83234|46
1622474550000|2021-05-31 15:22:30|83286.6|83236.6|83283.4|83233.4|83289.9|83239.9|83282.5|83232.5|48
1622474560000|2021-05-31 15:22:40|83283.6|83233.6|83287.3|83237.3|83287.3|83237.3|83280.3|83230.3|54
1622474570000|2021-05-31 15:22:50|83285.9|83235.9|83289|83239|83290.8|83240.8|83284.9|83234.9|55
1622474580000|2021-05-31 15:23:00|83288.9|83238.9|83289.3|83239.3|83290.8|83240.8|83288.9|83238.9|40
1622474590000|2021-05-31 15:23:10|83289.4|83239.4|83293.1|83243.1|83295.1|83245.1|83289.4|83239.4|31
1622474600000|2021-05-31 15:23:20|83293.7|83243.7|83295.2|83245.2|83295.2|83245.2|83291.9|83241.9|21
1622474610000|2021-05-31 15:23:30|83294.5|83244.5|83294.4|83244.4|83295.8|83245.8|83293.6|83243.6|18
1622474620000|2021-05-31 15:23:40|83294.2|83244.2|83294|83244|83294.9|83244.9|83289.9|83239.9|14
1622474630000|2021-05-31 15:23:50|83291.6|83241.6|83290.6|83240.6|83292.5|83242.5|83290.3|83240.3|16
1622474640000|2021-05-31 15:24:00|83290.5|83240.5|83287.9|83237.9|83292.6|83242.6|83285.7|83235.7|25
1622474650000|2021-05-31 15:24:10|83287.7|83237.7|83287|83237|83287.8|83237.8|83286.3|83236.3|15
1622474660000|2021-05-31 15:24:20|83286.9|83236.9|83286.7|83236.7|83289.1|83239.1|83285.8|83235.8|15
1622474670000|2021-05-31 15:24:30|83286.5|83236.5|83287.1|83237.1|83287.8|83237.8|83286.3|83236.3|17
1622474680000|2021-05-31 15:24:40|83286.8|83236.8|83286.6|83236.6|83286.8|83236.8|83285.4|83235.4|22
1622474690000|2021-05-31 15:24:50|83285.7|83235.7|83290|83240|83293.4|83243.4|83285.1|83235.1|24
1622474700000|2021-05-31 15:25:00|83290.7|83240.7|83296.3|83246.3|83296.6|83246.6|83290.7|83240.7|18
1622474710000|2021-05-31 15:25:10|83296.2|83246.2|83296.8|83246.8|83297|83247|83295.6|83245.6|14
1622474720000|2021-05-31 15:25:20|83296.5|83246.5|83298.3|83248.3|83298.3|83248.3|83295|83245|23
1622474730000|2021-05-31 15:25:30|83299.9|83249.9|83299.5|83249.5|83300.2|83250.2|83297.8|83247.8|29
1622474740000|2021-05-31 15:25:40|83299.6|83249.6|83299.2|83249.2|83299.8|83249.8|83298.7|83248.7|16
1622474750000|2021-05-31 15:25:50|83299.4|83249.4|83301.5|83251.5|83305.7|83255.7|83299.4|83249.4|50
1622474760000|2021-05-31 15:26:00|83301.3|83251.3|83293.3|83243.3|83301.3|83251.3|83293.3|83243.3|35
1622474770000|2021-05-31 15:26:10|83293.8|83243.8|83285.1|83235.1|83294|83244|83285.1|83235.1|37
1622474780000|2021-05-31 15:26:20|83286.9|83236.9|83283.8|83233.8|83286.9|83236.9|83283.4|83233.4|30
1622474790000|2021-05-31 15:26:30|83284.2|83234.2|83293.7|83243.7|83294.9|83244.9|83284.2|83234.2|46
1622474800000|2021-05-31 15:26:40|83293.9|83243.9|83287.1|83237.1|83294.6|83244.6|83285.8|83235.8|21
1622474810000|2021-05-31 15:26:50|83287.2|83237.2|83287.9|83237.9|83289.1|83239.1|83286.9|83236.9|22
1622474820000|2021-05-31 15:27:00|83288.2|83238.2|83291.4|83241.4|83293.7|83243.7|83288.2|83238.2|37
1622474830000|2021-05-31 15:27:10|83291.1|83241.1|83293.7|83243.7|83293.7|83243.7|83290.4|83240.4|27
1622474840000|2021-05-31 15:27:20|83293.5|83243.5|83290.7|83240.7|83293.5|83243.5|83290.6|83240.6|20
1622474850000|2021-05-31 15:27:30|83291.1|83241.1|83286.9|83236.9|83291.1|83241.1|83286.7|83236.7|15
1622474860000|2021-05-31 15:27:40|83286.7|83236.7|83301.9|83251.9|83306.3|83256.3|83282.2|83232.2|33
1622474870000|2021-05-31 15:27:50|83303.8|83253.8|83308.8|83258.8|83310.7|83260.7|83300.7|83250.7|69
1622474880000|2021-05-31 15:28:00|83308.9|83258.9|83308.3|83258.3|83310.5|83260.5|83305.9|83255.9|49
1622474890000|2021-05-31 15:28:10|83308.1|83258.1|83308.8|83258.8|83312.1|83262.1|83308.1|83258.1|31
1622474900000|2021-05-31 15:28:20|83308.9|83258.9|83308.4|83258.4|83311.8|83261.8|83308.2|83258.2|28
1622474910000|2021-05-31 15:28:30|83308.3|83258.3|83309.6|83259.6|83309.6|83259.6|83307.8|83257.8|26
1622474920000|2021-05-31 15:28:40|83310.2|83260.2|83306.8|83256.8|83310.2|83260.2|83306.5|83256.5|34
1622474930000|2021-05-31 15:28:50|83306.6|83256.6|83309.1|83259.1|83312.8|83262.8|83305.7|83255.7|43
1622474940000|2021-05-31 15:29:00|83308.6|83258.6|83308.5|83258.5|83309.1|83259.1|83307.1|83257.1|30
1622474950000|2021-05-31 15:29:10|83308.8|83258.8|83303.4|83253.4|83308.9|83258.9|83300.4|83250.4|45
1622474960000|2021-05-31 15:29:20|83303.5|83253.5|83303|83253|83304.1|83254.1|83301.2|83251.2|31
1622474970000|2021-05-31 15:29:30|83302.6|83252.6|83307.7|83257.7|83307.7|83257.7|83302.1|83252.1|23
1622474980000|2021-05-31 15:29:40|83307.4|83257.4|83310.2|83260.2|83311|83261|83307.2|83257.2|40
1622474990000|2021-05-31 15:29:50|83309.5|83259.5|83313|83263|83313|83263|83308.8|83258.8|29
1622475000000|2021-05-31 15:30:00|83313.4|83263.4|83311.8|83261.8|83313.5|83263.5|83310.6|83260.6|47
1622475010000|2021-05-31 15:30:10|83311.7|83261.7|83315.4|83265.4|83323.8|83273.8|83310|83260|50
1622475020000|2021-05-31 15:30:20|83316.3|83266.3|83326.8|83276.8|83326.9|83276.9|83316|83266|49
1622475030000|2021-05-31 15:30:30|83327|83277|83322.9|83272.9|83327.1|83277.1|83322|83272|28
1622475040000|2021-05-31 15:30:40|83322.8|83272.8|83315.4|83265.4|83323.5|83273.5|83313.3|83263.3|58
1622475050000|2021-05-31 15:30:50|83313.6|83263.6|83312.6|83262.6|83316.3|83266.3|83312|83262|34
1622475060000|2021-05-31 15:31:00|83309.9|83259.9|83306.1|83256.1|83312.5|83262.5|83302.2|83252.2|66
1622475070000|2021-05-31 15:31:10|83305.4|83255.4|83305.7|83255.7|83306.6|83256.6|83303.6|83253.6|22
1622475080000|2021-05-31 15:31:20|83305.3|83255.3|83289.8|83239.8|83306.4|83256.4|83287.9|83237.9|33
1622475090000|2021-05-31 15:31:30|83290|83240|83285.1|83235.1|83293.4|83243.4|83283.4|83233.4|41
1622475100000|2021-05-31 15:31:40|83284.8|83234.8|83284.4|83234.4|83286.8|83236.8|83283.6|83233.6|33
1622475110000|2021-05-31 15:31:50|83284.3|83234.3|83287.4|83237.4|83288.1|83238.1|83284|83234|27
1622475120000|2021-05-31 15:32:00|83287.3|83237.3|83285.5|83235.5|83288.3|83238.3|83285|83235|25
1622475130000|2021-05-31 15:32:10|83285.6|83235.6|83287.6|83237.6|83288.8|83238.8|83284.4|83234.4|28
1622475140000|2021-05-31 15:32:20|83287.5|83237.5|83290.5|83240.5|83291.2|83241.2|83286|83236|47
1622475150000|2021-05-31 15:32:30|83290|83240|83288.4|83238.4|83290.7|83240.7|83288.2|83238.2|26
1622475160000|2021-05-31 15:32:40|83289|83239|83289.6|83239.6|83291.5|83241.5|83289|83239|15
1622475170000|2021-05-31 15:32:50|83289.8|83239.8|83290.6|83240.6|83290.6|83240.6|83285.7|83235.7|14
1622475180000|2021-05-31 15:33:00|83290|83240|83291.6|83241.6|83294.8|83244.8|83289.7|83239.7|29
1622475190000|2021-05-31 15:33:10|83291.7|83241.7|83285|83235|83291.7|83241.7|83285|83235|37
1622475200000|2021-05-31 15:33:20|83285.2|83235.2|83286.5|83236.5|83286.8|83236.8|83283.5|83233.5|22
1622475210000|2021-05-31 15:33:30|83286|83236|83288.7|83238.7|83288.7|83238.7|83283.9|83233.9|18
1622475220000|2021-05-31 15:33:40|83288.6|83238.6|83283.5|83233.5|83289.5|83239.5|83283.5|83233.5|27
1622475230000|2021-05-31 15:33:50|83283.4|83233.4|83284.1|83234.1|83287.9|83237.9|83283.3|83233.3|25
1622475240000|2021-05-31 15:34:00|83284|83234|83284.8|83234.8|83286.5|83236.5|83283.9|83233.9|25
1622475250000|2021-05-31 15:34:10|83285.5|83235.5|83286.9|83236.9|83289.3|83239.3|83285.5|83235.5|22
1622475260000|2021-05-31 15:34:20|83285.8|83235.8|83290|83240|83295.7|83245.7|83285.4|83235.4|25
1622475270000|2021-05-31 15:34:30|83290.1|83240.1|83287|83237|83290.4|83240.4|83284.6|83234.6|21
1622475280000|2021-05-31 15:34:40|83286.9|83236.9|83289.3|83239.3|83289.3|83239.3|83285.9|83235.9|20
1622475290000|2021-05-31 15:34:50|83288.7|83238.7|83289.5|83239.5|83291|83241|83287.5|83237.5|30
1622475300000|2021-05-31 15:35:00|83289.6|83239.6|83291.6|83241.6|83293.7|83243.7|83288.7|83238.7|33
1622475310000|2021-05-31 15:35:10|83291.4|83241.4|83288.6|83238.6|83291.7|83241.7|83287.1|83237.1|21
1622475320000|2021-05-31 15:35:20|83287.7|83237.7|83283.5|83233.5|83287.7|83237.7|83280.1|83230.1|33
1622475330000|2021-05-31 15:35:30|83281.6|83231.6|83274.4|83224.4|83283.9|83233.9|83271.4|83221.4|32
1622475340000|2021-05-31 15:35:40|83274.9|83224.9|83278.5|83228.5|83278.5|83228.5|83273.4|83223.4|27
1622475350000|2021-05-31 15:35:50|83277.2|83227.2|83277.5|83227.5|83281.8|83231.8|83275.3|83225.3|43
1622475360000|2021-05-31 15:36:00|83277.7|83227.7|83247.9|83197.9|83279.8|83229.8|83245.6|83195.6|56
1622475370000|2021-05-31 15:36:10|83247.3|83197.3|83250.2|83200.2|83250.5|83200.5|83246.3|83196.3|30
1622475380000|2021-05-31 15:36:20|83250.3|83200.3|83247.7|83197.7|83250.4|83200.4|83246.1|83196.1|23
1622475390000|2021-05-31 15:36:30|83248|83198|83247.1|83197.1|83248.2|83198.2|83245.9|83195.9|25
1622475400000|2021-05-31 15:36:40|83248.5|83198.5|83248.8|83198.8|83248.9|83198.9|83246.5|83196.5|27
1622475410000|2021-05-31 15:36:50|83248.4|83198.4|83249.2|83199.2|83250.9|83200.9|83248.4|83198.4|27
1622475420000|2021-05-31 15:37:00|83249.8|83199.8|83248.3|83198.3|83249.9|83199.9|83247.6|83197.6|30
1622475430000|2021-05-31 15:37:10|83249|83199|83248.6|83198.6|83250|83200|83247.4|83197.4|34
1622475440000|2021-05-31 15:37:20|83248.4|83198.4|83249.2|83199.2|83249.4|83199.4|83247.7|83197.7|21
1622475450000|2021-05-31 15:37:30|83249.3|83199.3|83246.3|83196.3|83249.8|83199.8|83246.3|83196.3|22
1622475460000|2021-05-31 15:37:40|83246.7|83196.7|83250|83200|83250.8|83200.8|83246.7|83196.7|23
1622475470000|2021-05-31 15:37:50|83249.9|83199.9|83249.4|83199.4|83249.9|83199.9|83248.8|83198.8|23
1622475480000|2021-05-31 15:38:00|83249.3|83199.3|83248.9|83198.9|83252.1|83202.1|83248.7|83198.7|24
1622475490000|2021-05-31 15:38:10|83251.8|83201.8|83247.7|83197.7|83251.8|83201.8|83247.6|83197.6|14
1622475500000|2021-05-31 15:38:20|83248.1|83198.1|83248.4|83198.4|83248.8|83198.8|83247.1|83197.1|15
1622475510000|2021-05-31 15:38:30|83248.3|83198.3|83245.5|83195.5|83248.3|83198.3|83245.5|83195.5|16
1622475520000|2021-05-31 15:38:40|83246|83196|83249.5|83199.5|83252.2|83202.2|83246|83196|22
1622475530000|2021-05-31 15:38:50|83248.5|83198.5|83248.7|83198.7|83248.7|83198.7|83247.4|83197.4|3
1622475540000|2021-05-31 15:39:00|83248.2|83198.2|83248.2|83198.2|83252.5|83202.5|83245.9|83195.9|18
1622475550000|2021-05-31 15:39:10|83248.1|83198.1|83247.3|83197.3|83248.1|83198.1|83247.1|83197.1|8
1622475560000|2021-05-31 15:39:20|83247.7|83197.7|83249.5|83199.5|83253.3|83203.3|83247.7|83197.7|22
1622475570000|2021-05-31 15:39:30|83251.2|83201.2|83250|83200|83251.2|83201.2|83248.1|83198.1|15
1622475580000|2021-05-31 15:39:40|83249.4|83199.4|83248.8|83198.8|83249.7|83199.7|83248.1|83198.1|20
1622475590000|2021-05-31 15:39:50|83248.6|83198.6|83248.5|83198.5|83250.4|83200.4|83248.1|83198.1|10
1622475600000|2021-05-31 15:40:00|83248.7|83198.7|83248.2|83198.2|83248.7|83198.7|83247.7|83197.7|10
1622475610000|2021-05-31 15:40:10|83248.6|83198.6|83246.5|83196.5|83249|83199|83246|83196|11
1622475620000|2021-05-31 15:40:20|83246.1|83196.1|83245.9|83195.9|83246.7|83196.7|83245.9|83195.9|6
1622475630000|2021-05-31 15:40:30|83246.9|83196.9|83246.7|83196.7|83247.3|83197.3|83246.1|83196.1|11
1622475640000|2021-05-31 15:40:40|83246.6|83196.6|83245.1|83195.1|83246.9|83196.9|83244.1|83194.1|30
1622475650000|2021-05-31 15:40:50|83244.7|83194.7|83244.8|83194.8|83245.9|83195.9|83244.3|83194.3|33
1622475660000|2021-05-31 15:41:00|83243.9|83193.9|83247.7|83197.7|83248.3|83198.3|83243.9|83193.9|14
1622475670000|2021-05-31 15:41:10|83247.6|83197.6|83250|83200|83250|83200|83245.7|83195.7|15
1622475680000|2021-05-31 15:41:20|83249.5|83199.5|83244.8|83194.8|83251.9|83201.9|83243.9|83193.9|26
1622475690000|2021-05-31 15:41:30|83245.8|83195.8|83222.5|83172.5|83248.1|83198.1|83221.8|83171.8|56
1622475700000|2021-05-31 15:41:40|83223.2|83173.2|83186.3|83136.3|83223.4|83173.4|83186.3|83136.3|44
1622475710000|2021-05-31 15:41:50|83186.4|83136.4|83170.1|83120.1|83188.9|83138.9|83167.8|83117.8|56
1622475720000|2021-05-31 15:42:00|83169.2|83119.2|83200.1|83150.1|83209.2|83159.2|83169.2|83119.2|59
1622475730000|2021-05-31 15:42:10|83200|83150|83200.9|83150.9|83203.1|83153.1|83199.4|83149.4|26
1622475740000|2021-05-31 15:42:20|83202.2|83152.2|83198.7|83148.7|83202.6|83152.6|83198.6|83148.6|20
1622475750000|2021-05-31 15:42:30|83197.9|83147.9|83197.9|83147.9|83197.9|83147.9|83197.2|83147.2|9
1622475760000|2021-05-31 15:42:40|83200.3|83150.3|83199|83149|83200.3|83150.3|83199|83149|11
1622475770000|2021-05-31 15:42:50|83198.9|83148.9|83201.4|83151.4|83201.6|83151.6|83196.4|83146.4|23
1622475780000|2021-05-31 15:43:00|83201.2|83151.2|83197.6|83147.6|83201.2|83151.2|83196.7|83146.7|25
1622475790000|2021-05-31 15:43:10|83198.1|83148.1|83199.4|83149.4|83200.4|83150.4|83197.2|83147.2|17
1622475800000|2021-05-31 15:43:20|83199.5|83149.5|83199|83149|83202.3|83152.3|83199|83149|18
1622475810000|2021-05-31 15:43:30|83198.2|83148.2|83196.2|83146.2|83200.4|83150.4|83195.1|83145.1|21
1622475820000|2021-05-31 15:43:40|83195.4|83145.4|83190.4|83140.4|83195.4|83145.4|83189.6|83139.6|37
1622475830000|2021-05-31 15:43:50|83192.2|83142.2|83193.7|83143.7|83196|83146|83192.1|83142.1|19
1622475840000|2021-05-31 15:44:00|83193.8|83143.8|83197.4|83147.4|83201.2|83151.2|83193.2|83143.2|28
1622475850000|2021-05-31 15:44:10|83197.8|83147.8|83197.1|83147.1|83200|83150|83197.1|83147.1|18
1622475860000|2021-05-31 15:44:20|83196.8|83146.8|83198.2|83148.2|83200|83150|83196.8|83146.8|25
1622475870000|2021-05-31 15:44:30|83198|83148|83198.1|83148.1|83199.8|83149.8|83197.7|83147.7|18
1622475880000|2021-05-31 15:44:40|83197.9|83147.9|83195|83145|83199.7|83149.7|83195|83145|15
1622475890000|2021-05-31 15:44:50|83195.2|83145.2|83197|83147|83197.5|83147.5|83195.2|83145.2|19
1622475900000|2021-05-31 15:45:00|83196.9|83146.9|83193.6|83143.6|83196.9|83146.9|83191.7|83141.7|32
1622475910000|2021-05-31 15:45:10|83193.5|83143.5|83194.5|83144.5|83196.5|83146.5|83190.8|83140.8|17
1622475920000|2021-05-31 15:45:20|83194|83144|83190.3|83140.3|83195.4|83145.4|83186.7|83136.7|45
1622475930000|2021-05-31 15:45:30|83190|83140|83181|83131|83192.2|83142.2|83180.7|83130.7|33
1622475940000|2021-05-31 15:45:40|83180.2|83130.2|83185.1|83135.1|83185.9|83135.9|83180|83130|39
1622475950000|2021-05-31 15:45:50|83182.2|83132.2|83186.4|83136.4|83186.9|83136.9|83182.1|83132.1|25
1622475960000|2021-05-31 15:46:00|83186.2|83136.2|83185.5|83135.5|83187.1|83137.1|83185.4|83135.4|13
1622475970000|2021-05-31 15:46:10|83188.2|83138.2|83183.6|83133.6|83188.2|83138.2|83183.1|83133.1|18
1622475980000|2021-05-31 15:46:20|83183.1|83133.1|83179.3|83129.3|83186.6|83136.6|83179|83129|33
1622475990000|2021-05-31 15:46:30|83180|83130|83175.3|83125.3|83181.8|83131.8|83175|83125|51
1622476000000|2021-05-31 15:46:40|83177.6|83127.6|83175.8|83125.8|83178.6|83128.6|83172.8|83122.8|60
1622476010000|2021-05-31 15:46:50|83176.1|83126.1|83175|83125|83178.8|83128.8|83174.7|83124.7|39
1622476020000|2021-05-31 15:47:00|83175.8|83125.8|83173.6|83123.6|83176.2|83126.2|83173.2|83123.2|34
1622476030000|2021-05-31 15:47:10|83173.3|83123.3|83173|83123|83175.2|83125.2|83171.4|83121.4|32
1622476040000|2021-05-31 15:47:20|83172.6|83122.6|83174.7|83124.7|83177.7|83127.7|83172.6|83122.6|25
1622476050000|2021-05-31 15:47:30|83174.8|83124.8|83171.4|83121.4|83176.8|83126.8|83171.1|83121.1|36
1622476060000|2021-05-31 15:47:40|83170.7|83120.7|83171.4|83121.4|83171.8|83121.8|83170.7|83120.7|23
1622476070000|2021-05-31 15:47:50|83171.6|83121.6|83174|83124|83174.1|83124.1|83168.1|83118.1|29
1622476080000|2021-05-31 15:48:00|83173.6|83123.6|83172.3|83122.3|83175.3|83125.3|83172.2|83122.2|34
1622476090000|2021-05-31 15:48:10|83172.1|83122.1|83173.6|83123.6|83174.8|83124.8|83171.7|83121.7|39
1622476100000|2021-05-31 15:48:20|83173.4|83123.4|83172.5|83122.5|83173.4|83123.4|83172.1|83122.1|21
1622476110000|2021-05-31 15:48:30|83172.9|83122.9|83170.6|83120.6|83173.5|83123.5|83170.6|83120.6|25
1622476120000|2021-05-31 15:48:40|83170.4|83120.4|83170.3|83120.3|83171.4|83121.4|83169.5|83119.5|28
1622476130000|2021-05-31 15:48:50|83170.5|83120.5|83174.2|83124.2|83175|83125|83168.4|83118.4|44
1622476140000|2021-05-31 15:49:00|83175.1|83125.1|83174.1|83124.1|83175.4|83125.4|83174|83124|32
1622476150000|2021-05-31 15:49:10|83174.2|83124.2|83174.1|83124.1|83174.9|83124.9|83174|83124|21
1622476160000|2021-05-31 15:49:20|83174.7|83124.7|83173.4|83123.4|83175.4|83125.4|83173.4|83123.4|31
1622476170000|2021-05-31 15:49:30|83174|83124|83174.1|83124.1|83174.4|83124.4|83173.6|83123.6|36
1622476180000|2021-05-31 15:49:40|83174|83124|83175.1|83125.1|83175.5|83125.5|83173.9|83123.9|33
1622476190000|2021-05-31 15:49:50|83175.3|83125.3|83177.5|83127.5|83178.9|83128.9|83175.3|83125.3|28
1622476200000|2021-05-31 15:50:00|83176.3|83126.3|83180.6|83130.6|83182.5|83132.5|83175.2|83125.2|41
1622476210000|2021-05-31 15:50:10|83181.4|83131.4|83180.3|83130.3|83183.1|83133.1|83180.2|83130.2|38
1622476220000|2021-05-31 15:50:20|83180.4|83130.4|83180.5|83130.5|83182|83132|83179.3|83129.3|46
1622476230000|2021-05-31 15:50:30|83181|83131|83180.4|83130.4|83181|83131|83179.5|83129.5|39
1622476240000|2021-05-31 15:50:40|83180.8|83130.8|83182.7|83132.7|83182.8|83132.8|83179.9|83129.9|25
1622476250000|2021-05-31 15:50:50|83183.5|83133.5|83183.6|83133.6|83184.7|83134.7|83181.8|83131.8|37
1622476260000|2021-05-31 15:51:00|83183|83133|83183|83133|83183.6|83133.6|83182.7|83132.7|35
1622476270000|2021-05-31 15:51:10|83183.1|83133.1|83183.3|83133.3|83184.2|83134.2|83182.7|83132.7|30
1622476280000|2021-05-31 15:51:20|83183.2|83133.2|83183.4|83133.4|83183.8|83133.8|83182.7|83132.7|32
1622476290000|2021-05-31 15:51:30|83183.3|83133.3|83185.3|83135.3|83186.1|83136.1|83183.3|83133.3|44
1622476300000|2021-05-31 15:51:40|83185.2|83135.2|83183.1|83133.1|83186|83136|83182.4|83132.4|36
1622476310000|2021-05-31 15:51:50|83182.7|83132.7|83183.2|83133.2|83183.7|83133.7|83182.5|83132.5|22
1622476320000|2021-05-31 15:52:00|83183.4|83133.4|83183.7|83133.7|83183.7|83133.7|83182.8|83132.8|30
1622476330000|2021-05-31 15:52:10|83183.8|83133.8|83183.5|83133.5|83184.8|83134.8|83183.4|83133.4|41
1622476340000|2021-05-31 15:52:20|83183.3|83133.3|83184.4|83134.4|83185.1|83135.1|83183.3|83133.3|37
1622476350000|2021-05-31 15:52:30|83184.3|83134.3|83177.4|83127.4|83184.9|83134.9|83176.6|83126.6|38
1622476360000|2021-05-31 15:52:40|83177.9|83127.9|83176.7|83126.7|83177.9|83127.9|83176.4|83126.4|20
1622476370000|2021-05-31 15:52:50|83176.8|83126.8|83177.5|83127.5|83177.5|83127.5|83176.7|83126.7|13
1622476380000|2021-05-31 15:53:00|83176.9|83126.9|83178.2|83128.2|83178.8|83128.8|83176.8|83126.8|27
1622476390000|2021-05-31 15:53:10|83178.1|83128.1|83183.9|83133.9|83184.1|83134.1|83178.1|83128.1|36
1622476400000|2021-05-31 15:53:20|83184|83134|83185.2|83135.2|83185.6|83135.6|83183.7|83133.7|49
1622476410000|2021-05-31 15:53:30|83185.3|83135.3|83184.3|83134.3|83185.3|83135.3|83183.5|83133.5|25
1622476420000|2021-05-31 15:53:40|83184.8|83134.8|83185.3|83135.3|83185.4|83135.4|83184.7|83134.7|17
1622476430000|2021-05-31 15:53:50|83185.2|83135.2|83184.2|83134.2|83188|83138|83184.2|83134.2|19
1622476440000|2021-05-31 15:54:00|83184.5|83134.5|83184.8|83134.8|83185.6|83135.6|83183.5|83133.5|18
1622476450000|2021-05-31 15:54:10|83184.4|83134.4|83176.5|83126.5|83184.4|83134.4|83176.3|83126.3|44
1622476460000|2021-05-31 15:54:20|83176.3|83126.3|83179.1|83129.1|83179.4|83129.4|83176.1|83126.1|29
1622476470000|2021-05-31 15:54:30|83178.9|83128.9|83179.3|83129.3|83179.4|83129.4|83178.7|83128.7|17
1622476480000|2021-05-31 15:54:40|83179.2|83129.2|83179.2|83129.2|83179.7|83129.7|83178.7|83128.7|20
1622476490000|2021-05-31 15:54:50|83179.3|83129.3|83181.5|83131.5|83181.5|83131.5|83179.2|83129.2|14
1622476500000|2021-05-31 15:55:00|83181.3|83131.3|83179.4|83129.4|83181.9|83131.9|83179.4|83129.4|22
1622476510000|2021-05-31 15:55:10|83180.5|83130.5|83179.1|83129.1|83180.7|83130.7|83179.1|83129.1|8
1622476520000|2021-05-31 15:55:20|83179.5|83129.5|83180.2|83130.2|83180.2|83130.2|83179.2|83129.2|10
1622476530000|2021-05-31 15:55:30|83179.5|83129.5|83178.7|83128.7|83179.8|83129.8|83178.7|83128.7|17
1622476540000|2021-05-31 15:55:40|83178.9|83128.9|83177.1|83127.1|83179.3|83129.3|83177.1|83127.1|18
1622476550000|2021-05-31 15:55:50|83178.2|83128.2|83178.7|83128.7|83179.3|83129.3|83178.2|83128.2|13
1622476560000|2021-05-31 15:56:00|83179.1|83129.1|83178.4|83128.4|83179.7|83129.7|83178.4|83128.4|21
1622476570000|2021-05-31 15:56:10|83178.6|83128.6|83178.3|83128.3|83178.7|83128.7|83178.3|83128.3|6
1622476580000|2021-05-31 15:56:20|83178.5|83128.5|83178|83128|83178.5|83128.5|83177.9|83127.9|13
1622476590000|2021-05-31 15:56:30|83178.1|83128.1|83177.9|83127.9|83178.1|83128.1|83177.6|83127.6|13
1622476600000|2021-05-31 15:56:40|83177.7|83127.7|83178.8|83128.8|83180.3|83130.3|83177.7|83127.7|22
1622476610000|2021-05-31 15:56:50|83178.3|83128.3|83173.9|83123.9|83178.7|83128.7|83173.7|83123.7|24
1622476620000|2021-05-31 15:57:00|83174|83124|83172.7|83122.7|83175.9|83125.9|83170.3|83120.3|40
1622476630000|2021-05-31 15:57:10|83172.5|83122.5|83170.5|83120.5|83175.8|83125.8|83170.2|83120.2|34
1622476640000|2021-05-31 15:57:20|83170.8|83120.8|83174.9|83124.9|83175.8|83125.8|83170.3|83120.3|23
1622476650000|2021-05-31 15:57:30|83182.6|83132.6|83188.5|83138.5|83195.1|83145.1|83182.6|83132.6|68
1622476660000|2021-05-31 15:57:40|83189.4|83139.4|83192.1|83142.1|83194.9|83144.9|83188.1|83138.1|49
1622476670000|2021-05-31 15:57:50|83193.6|83143.6|83194.1|83144.1|83196.5|83146.5|83191.8|83141.8|35
1622476680000|2021-05-31 15:58:00|83194.3|83144.3|83194|83144|83194.3|83144.3|83191.5|83141.5|17
1622476690000|2021-05-31 15:58:10|83194.1|83144.1|83190.2|83140.2|83194.1|83144.1|83188.5|83138.5|27
1622476700000|2021-05-31 15:58:20|83190.1|83140.1|83192.8|83142.8|83195|83145|83189|83139|22
1622476710000|2021-05-31 15:58:30|83194.1|83144.1|83194.9|83144.9|83197.7|83147.7|83192.3|83142.3|19
1622476720000|2021-05-31 15:58:40|83195.1|83145.1|83195.5|83145.5|83198|83148|83193.9|83143.9|25
1622476730000|2021-05-31 15:58:50|83197.2|83147.2|83198.7|83148.7|83200.2|83150.2|83196.2|83146.2|18
1622476740000|2021-05-31 15:59:00|83200.1|83150.1|83197.1|83147.1|83200.1|83150.1|83197.1|83147.1|18
1622476750000|2021-05-31 15:59:10|83197.4|83147.4|83195.8|83145.8|83197.4|83147.4|83195.3|83145.3|25
1622476760000|2021-05-31 15:59:20|83196.4|83146.4|83198.7|83148.7|83200.2|83150.2|83195|83145|44
1622476770000|2021-05-31 15:59:30|83198.3|83148.3|83189|83164|83199.4|83164|83186.5|83147.3|18
1622476780000|2021-05-31 15:59:40|83196.7|83146.7|83199.2|83149.2|83200.2|83150.2|83196.3|83146.3|22
1622476790000|2021-05-31 15:59:50|83198.4|83148.4|83182|83157|83200.8|83159.6|83181.6|83147.3|35
1622476800000|2021-05-31 16:00:00|83182.3|83157.3|83205.6|83155.6|83205.6|83159.1|83182.3|83144|52
1622476810000|2021-05-31 16:00:10|83205|83155|83207.2|83157.2|83210|83160|83201.6|83151.6|47
1622476820000|2021-05-31 16:00:20|83206.7|83156.7|83205.7|83155.7|83206.8|83156.8|83201.6|83151.6|36
1622476830000|2021-05-31 16:00:30|83205.6|83155.6|83206|83156|83213.9|83163.9|83205|83155|47
1622476840000|2021-05-31 16:00:40|83206.2|83156.2|83210.6|83160.6|83211.5|83161.5|83205.7|83155.7|45
1622476850000|2021-05-31 16:00:50|83210.8|83160.8|83209.2|83159.2|83211.8|83161.8|83209.2|83159.2|12
1622476860000|2021-05-31 16:01:00|83210|83160|83205.7|83155.7|83213.4|83163.4|83204.8|83154.8|37
1622476870000|2021-05-31 16:01:10|83205.8|83155.8|83208.3|83158.3|83211.5|83161.5|83205|83155|35
1622476880000|2021-05-31 16:01:20|83208.6|83158.6|83211.9|83161.9|83212.8|83162.8|83207.5|83157.5|36
1622476890000|2021-05-31 16:01:30|83212.1|83162.1|83210.9|83160.9|83212.4|83162.4|83208.9|83158.9|26
1622476900000|2021-05-31 16:01:40|83210.8|83160.8|83203.3|83153.3|83211.3|83161.3|83203.3|83153.3|47
1622476910000|2021-05-31 16:01:50|83203.9|83153.9|83207.8|83157.8|83208.8|83158.8|83202.6|83152.6|23
1622476920000|2021-05-31 16:02:00|83208.2|83158.2|83208|83158|83209.9|83159.9|83204.5|83154.5|25
1622476930000|2021-05-31 16:02:10|83207.9|83157.9|83204.9|83154.9|83208.5|83158.5|83204.9|83154.9|11
1622476940000|2021-05-31 16:02:20|83205.6|83155.6|83204.1|83154.1|83206.4|83156.4|83203.9|83153.9|18
1622476950000|2021-05-31 16:02:30|83205.7|83155.7|83205.9|83155.9|83211.5|83161.5|83204.1|83154.1|25
1622476960000|2021-05-31 16:02:40|83205.6|83155.6|83205.1|83155.1|83209.6|83159.6|83205.1|83155.1|21
1622476970000|2021-05-31 16:02:50|83204.1|83154.1|83204.3|83154.3|83205.5|83155.5|83203.6|83153.6|11
1622476980000|2021-05-31 16:03:00|83204.8|83154.8|83202.3|83152.3|83204.8|83154.8|83202.3|83152.3|10
1622476990000|2021-05-31 16:03:10|83203.2|83153.2|83202.4|83152.4|83205.5|83155.5|83201.1|83151.1|29
1622477000000|2021-05-31 16:03:20|83202.6|83152.6|83203|83153|83204.4|83154.4|83201.8|83151.8|22
1622477010000|2021-05-31 16:03:30|83202.9|83152.9|83207.4|83157.4|83207.8|83157.8|83202.5|83152.5|30
1622477020000|2021-05-31 16:03:40|83207.3|83157.3|83208.2|83158.2|83211.2|83161.2|83205.4|83155.4|33
1622477030000|2021-05-31 16:03:50|83209.4|83159.4|83205.3|83155.3|83209.4|83159.4|83204.7|83154.7|42
1622477040000|2021-05-31 16:04:00|83204.6|83154.6|83202.8|83152.8|83205.5|83155.5|83201.7|83151.7|24
1622477050000|2021-05-31 16:04:10|83202.6|83152.6|83204|83154|83205.4|83155.4|83202.6|83152.6|28
1622477060000|2021-05-31 16:04:20|83204.2|83154.2|83204.3|83154.3|83208.2|83158.2|83202.8|83152.8|41
1622477070000|2021-05-31 16:04:30|83204|83154|83203.5|83153.5|83206.4|83156.4|83203|83153|52
1622477080000|2021-05-31 16:04:40|83203.6|83153.6|83205.1|83155.1|83205.7|83155.7|83203.3|83153.3|31
1622477090000|2021-05-31 16:04:50|83205.6|83155.6|83204.2|83154.2|83205.9|83155.9|83203|83153|16
1622477100000|2021-05-31 16:05:00|83203.9|83153.9|83202.5|83152.5|83204.3|83154.3|83201.6|83151.6|19
1622477110000|2021-05-31 16:05:10|83202.6|83152.6|83206.5|83156.5|83206.9|83156.9|83201|83151|28
1622477120000|2021-05-31 16:05:20|83206.2|83156.2|83205.2|83155.2|83206.2|83156.2|83204.5|83154.5|5
1622477130000|2021-05-31 16:05:30|83204.2|83154.2|83205.8|83155.8|83206.9|83156.9|83204|83154|20
1622477140000|2021-05-31 16:05:40|83205.5|83155.5|83206.8|83156.8|83206.8|83156.8|83205.2|83155.2|24
1622477150000|2021-05-31 16:05:50|83206.3|83156.3|83207.5|83157.5|83208.8|83158.8|83203.9|83153.9|22
1622477160000|2021-05-31 16:06:00|83206.6|83156.6|83203.7|83153.7|83208.5|83158.5|83203.2|83153.2|30
1622477170000|2021-05-31 16:06:10|83204.4|83154.4|83202.9|83152.9|83204.4|83154.4|83202.9|83152.9|23
1622477180000|2021-05-31 16:06:20|83205.8|83155.8|83206.9|83156.9|83207.9|83157.9|83203.6|83153.6|35
1622477190000|2021-05-31 16:06:30|83207|83157|83208|83158|83209.4|83159.4|83206.2|83156.2|42
1622477200000|2021-05-31 16:06:40|83207.8|83157.8|83207.5|83157.5|83207.8|83157.8|83207.1|83157.1|30
1622477210000|2021-05-31 16:06:50|83207.6|83157.6|83205.8|83155.8|83210.1|83160.1|83205.2|83155.2|41
1622477220000|2021-05-31 16:07:00|83205.9|83155.9|83205.3|83155.3|83207.5|83157.5|83204.9|83154.9|35
1622477230000|2021-05-31 16:07:10|83205.2|83155.2|83208.4|83158.4|83211|83161|83205.2|83155.2|21
1622477240000|2021-05-31 16:07:20|83208.9|83158.9|83205.7|83155.7|83208.9|83158.9|83205.6|83155.6|11
1622477250000|2021-05-31 16:07:30|83206.2|83156.2|83211.4|83161.4|83213.4|83163.4|83206.2|83156.2|33
1622477260000|2021-05-31 16:07:40|83211.2|83161.2|83211.1|83161.1|83211.3|83161.3|83210|83160|20
1622477270000|2021-05-31 16:07:50|83210.9|83160.9|83212.4|83162.4|83213.2|83163.2|83210.7|83160.7|16
1622477280000|2021-05-31 16:08:00|83211.8|83161.8|83210.7|83160.7|83216.8|83166.8|83210.7|83160.7|28
1622477290000|2021-05-31 16:08:10|83210.5|83160.5|83211.8|83161.8|83211.8|83161.8|83209.7|83159.7|18
1622477300000|2021-05-31 16:08:20|83210.5|83160.5|83211.1|83161.1|83213.1|83163.1|83209.8|83159.8|13
1622477310000|2021-05-31 16:08:30|83211|83161|83211.8|83161.8|83213.4|83163.4|83210.2|83160.2|16
1622477320000|2021-05-31 16:08:40|83212.5|83162.5|83212.6|83162.6|83212.9|83162.9|83212.2|83162.2|10
1622477330000|2021-05-31 16:08:50|83213|83163|83214.9|83164.9|83216.6|83166.6|83212.7|83162.7|12
1622477340000|2021-05-31 16:09:00|83214.6|83164.6|83214.7|83164.7|83215|83165|83213.9|83163.9|14
1622477350000|2021-05-31 16:09:10|83214.5|83164.5|83215.9|83165.9|83220.2|83170.2|83212.5|83162.5|17
1622477360000|2021-05-31 16:09:20|83215.2|83165.2|83217.3|83167.3|83219.6|83169.6|83215|83165|26
1622477370000|2021-05-31 16:09:30|83216.7|83166.7|83217.6|83167.6|83217.6|83167.6|83215.8|83165.8|22
1622477380000|2021-05-31 16:09:40|83217.5|83167.5|83218.5|83168.5|83218.9|83168.9|83215.9|83165.9|17
1622477390000|2021-05-31 16:09:50|83218.4|83168.4|83216.4|83166.4|83218.4|83168.4|83216.4|83166.4|12
1622477400000|2021-05-31 16:10:00|83216.3|83166.3|83218.8|83168.8|83220.9|83170.9|83216.3|83166.3|14
1622477410000|2021-05-31 16:10:10|83217.7|83167.7|83220.6|83170.6|83221.9|83171.9|83216.6|83166.6|22
1622477420000|2021-05-31 16:10:20|83220.1|83170.1|83215.5|83165.5|83220.2|83170.2|83215.3|83165.3|30
1622477430000|2021-05-31 16:10:30|83215.6|83165.6|83216.9|83166.9|83217.5|83167.5|83213.5|83163.5|18
1622477440000|2021-05-31 16:10:40|83216.6|83166.6|83216|83166|83217.9|83167.9|83214.9|83164.9|29
1622477450000|2021-05-31 16:10:50|83215.7|83165.7|83218.3|83168.3|83218.8|83168.8|83215.6|83165.6|20
1622477460000|2021-05-31 16:11:00|83218.2|83168.2|83215.6|83165.6|83218.3|83168.3|83215.3|83165.3|21
1622477470000|2021-05-31 16:11:10|83215.4|83165.4|83211.8|83161.8|83215.4|83165.4|83211.5|83161.5|18
1622477480000|2021-05-31 16:11:20|83212|83162|83213.4|83163.4|83213.5|83163.5|83212|83162|18
1622477490000|2021-05-31 16:11:30|83213.5|83163.5|83213|83163|83213.5|83163.5|83212.5|83162.5|14
1622477500000|2021-05-31 16:11:40|83212.8|83162.8|83212.9|83162.9|83213.5|83163.5|83212.1|83162.1|25
1622477510000|2021-05-31 16:11:50|83212.6|83162.6|83210.6|83160.6|83214.6|83164.6|83210.5|83160.5|25
1622477520000|2021-05-31 16:12:00|83210.8|83160.8|83210.1|83160.1|83213.6|83163.6|83207.7|83157.7|33
1622477530000|2021-05-31 16:12:10|83210|83160|83209.5|83159.5|83210|83160|83207.7|83157.7|21
1622477540000|2021-05-31 16:12:20|83208.6|83158.6|83209|83159|83209.5|83159.5|83208.4|83158.4|24
1622477550000|2021-05-31 16:12:30|83209.3|83159.3|83209.5|83159.5|83210.7|83160.7|83208.7|83158.7|18
1622477560000|2021-05-31 16:12:40|83212.6|83162.6|83209.4|83159.4|83212.6|83162.6|83208.6|83158.6|11
1622477570000|2021-05-31 16:12:50|83209.2|83159.2|83209.9|83159.9|83210.1|83160.1|83208.8|83158.8|11
1622477580000|2021-05-31 16:13:00|83209.6|83159.6|83207.6|83157.6|83211.3|83161.3|83207.2|83157.2|14
1622477590000|2021-05-31 16:13:10|83208.7|83158.7|83213|83163|83214.6|83164.6|83207.4|83157.4|24
1622477600000|2021-05-31 16:13:20|83213.1|83163.1|83212.4|83162.4|83213.2|83163.2|83212.1|83162.1|22
1622477610000|2021-05-31 16:13:30|83213.1|83163.1|83213.7|83163.7|83214.8|83164.8|83212.6|83162.6|13
1622477620000|2021-05-31 16:13:40|83213.4|83163.4|83212.8|83162.8|83215.9|83165.9|83212.2|83162.2|12
1622477630000|2021-05-31 16:13:50|83213.2|83163.2|83211.1|83161.1|83215.1|83165.1|83210.8|83160.8|22
1622477640000|2021-05-31 16:14:00|83211.3|83161.3|83211.6|83161.6|83211.9|83161.9|83209.4|83159.4|12
1622477650000|2021-05-31 16:14:10|83211.8|83161.8|83212.2|83162.2|83213|83163|83211.2|83161.2|14
1622477660000|2021-05-31 16:14:20|83212|83162|83210.4|83160.4|83212.8|83162.8|83209.3|83159.3|25
1622477670000|2021-05-31 16:14:30|83210.3|83160.3|83209.5|83159.5|83210.3|83160.3|83209.4|83159.4|15
1622477680000|2021-05-31 16:14:40|83209.8|83159.8|83212.1|83162.1|83212.6|83162.6|83209.2|83159.2|25
1622477690000|2021-05-31 16:14:50|83211.5|83161.5|83212|83162|83212.4|83162.4|83210.9|83160.9|21
1622477700000|2021-05-31 16:15:00|83211.1|83161.1|83209.9|83159.9|83211.9|83161.9|83208.5|83158.5|26
1622477710000|2021-05-31 16:15:10|83210.5|83160.5|83213|83163|83213.6|83163.6|83208.9|83158.9|26
1622477720000|2021-05-31 16:15:20|83214.2|83164.2|83219.1|83169.1|83219.1|83169.1|83212.4|83162.4|31
1622477730000|2021-05-31 16:15:30|83218.4|83168.4|83223.4|83173.4|83223.4|83173.4|83217.5|83167.5|42
1622477740000|2021-05-31 16:15:40|83224.5|83174.5|83227.9|83177.9|83228.8|83178.8|83224|83174|37
1622477750000|2021-05-31 16:15:50|83227|83177|83228.8|83178.8|83229.3|83179.3|83227|83177|17
1622477760000|2021-05-31 16:16:00|83229.3|83179.3|83232.4|83182.4|83246.4|83196.4|83229.3|83179.3|64
1622477770000|2021-05-31 16:16:10|83232.3|83182.3|83229.7|83179.7|83233.1|83183.1|83229.3|83179.3|38
1622477780000|2021-05-31 16:16:20|83228.9|83178.9|83230.6|83180.6|83231|83181|83228.7|83178.7|23
1622477790000|2021-05-31 16:16:30|83230.2|83180.2|83229.4|83179.4|83231.2|83181.2|83227.8|83177.8|31
1622477800000|2021-05-31 16:16:40|83229.7|83179.7|83218.5|83168.5|83230.3|83180.3|83217.1|83167.1|41
1622477810000|2021-05-31 16:16:50|83217.7|83167.7|83216.8|83166.8|83218.1|83168.1|83215.8|83165.8|33
1622477820000|2021-05-31 16:17:00|83215.9|83165.9|83219.3|83169.3|83219.4|83169.4|83215.6|83165.6|23
1622477830000|2021-05-31 16:17:10|83219.2|83169.2|83220.9|83170.9|83222.6|83172.6|83218.7|83168.7|22
1622477840000|2021-05-31 16:17:20|83220.7|83170.7|83220.4|83170.4|83220.8|83170.8|83219.9|83169.9|17
1622477850000|2021-05-31 16:17:30|83219.2|83169.2|83205.1|83155.1|83219.2|83169.2|83203.6|83153.6|33
1622477860000|2021-05-31 16:17:40|83204.7|83154.7|83202.2|83152.2|83204.7|83154.7|83202.2|83152.2|16
1622477870000|2021-05-31 16:17:50|83202.8|83152.8|83202.1|83152.1|83202.9|83152.9|83202.1|83152.1|8
1622477880000|2021-05-31 16:18:00|83202.6|83152.6|83206.7|83156.7|83207.3|83157.3|83202.2|83152.2|18
1622477890000|2021-05-31 16:18:10|83207.2|83157.2|83200.3|83150.3|83207.2|83157.2|83200.1|83150.1|20
1622477900000|2021-05-31 16:18:20|83201.4|83151.4|83202.1|83152.1|83203.1|83153.1|83200.5|83150.5|14
1622477910000|2021-05-31 16:18:30|83201.1|83151.1|83201.1|83151.1|83204.5|83154.5|83201|83151|26
1622477920000|2021-05-31 16:18:40|83201.2|83151.2|83200.2|83150.2|83203.6|83153.6|83200.1|83150.1|21
1622477930000|2021-05-31 16:18:50|83199.7|83149.7|83198.3|83148.3|83202.2|83152.2|83198.3|83148.3|17
1622477940000|2021-05-31 16:19:00|83198.7|83148.7|83200.8|83150.8|83202.5|83152.5|83198.4|83148.4|25
1622477950000|2021-05-31 16:19:10|83200.6|83150.6|83204.4|83154.4|83204.7|83154.7|83199.8|83149.8|31
1622477960000|2021-05-31 16:19:20|83203.8|83153.8|83204.5|83154.5|83205.7|83155.7|83203.4|83153.4|22
1622477970000|2021-05-31 16:19:30|83203.8|83153.8|83207.5|83157.5|83209.1|83159.1|83203.8|83153.8|35
1622477980000|2021-05-31 16:19:40|83207.6|83157.6|83208.4|83158.4|83208.9|83158.9|83206.9|83156.9|21
1622477990000|2021-05-31 16:19:50|83208.1|83158.1|83208.2|83158.2|83209|83159|83207.2|83157.2|19
1622478000000|2021-05-31 16:20:00|83208|83158|83209.9|83159.9|83211.3|83161.3|83207.4|83157.4|21
1622478010000|2021-05-31 16:20:10|83209|83159|83211.4|83161.4|83211.4|83161.4|83208.3|83158.3|19
1622478020000|2021-05-31 16:20:20|83211.3|83161.3|83210.5|83160.5|83211.6|83161.6|83208.8|83158.8|21
1622478030000|2021-05-31 16:20:30|83211.2|83161.2|83207.2|83157.2|83211.5|83161.5|83205.4|83155.4|24
1622478040000|2021-05-31 16:20:40|83207.1|83157.1|83208.2|83158.2|83209.6|83159.6|83204.7|83154.7|25
1622478050000|2021-05-31 16:20:50|83207.5|83157.5|83210.2|83160.2|83210.2|83160.2|83207.3|83157.3|26
1622478060000|2021-05-31 16:21:00|83209.9|83159.9|83202.9|83152.9|83209.9|83159.9|83202.7|83152.7|25
1622478070000|2021-05-31 16:21:10|83202.8|83152.8|83206|83156|83206|83156|83202.3|83152.3|27
1622478080000|2021-05-31 16:21:20|83205.6|83155.6|83204.9|83154.9|83205.6|83155.6|83203.8|83153.8|12
1622478090000|2021-05-31 16:21:30|83205.3|83155.3|83205|83155|83205.7|83155.7|83204.7|83154.7|12
1622478100000|2021-05-31 16:21:40|83204.6|83154.6|83208.1|83158.1|83211.3|83161.3|83204.6|83154.6|41
1622478110000|2021-05-31 16:21:50|83207.9|83157.9|83209.6|83159.6|83210.9|83160.9|83207.4|83157.4|30
1622478120000|2021-05-31 16:22:00|83209.8|83159.8|83207|83157|83209.9|83159.9|83207|83157|30
1622478130000|2021-05-31 16:22:10|83207.1|83157.1|83208|83158|83208.6|83158.6|83206.1|83156.1|15
1622478140000|2021-05-31 16:22:20|83207.7|83157.7|83205.6|83155.6|83210.9|83160.9|83205.6|83155.6|14
1622478150000|2021-05-31 16:22:30|83203.8|83153.8|83205.5|83155.5|83205.5|83155.5|83203.3|83153.3|9
1622478160000|2021-05-31 16:22:40|83204.7|83154.7|83204.9|83154.9|83205.1|83155.1|83204.6|83154.6|6
1622478170000|2021-05-31 16:22:50|83205.8|83155.8|83201.3|83151.3|83205.8|83155.8|83199.4|83149.4|29
1622478180000|2021-05-31 16:23:00|83201.2|83151.2|83200.9|83150.9|83202.1|83152.1|83200.7|83150.7|13
1622478190000|2021-05-31 16:23:10|83201|83151|83202.1|83152.1|83202.1|83152.1|83200.4|83150.4|12
1622478200000|2021-05-31 16:23:20|83202.2|83152.2|83204.6|83154.6|83205.3|83155.3|83201.4|83151.4|21
1622478210000|2021-05-31 16:23:30|83203.8|83153.8|83204.4|83154.4|83206.2|83156.2|83202.2|83152.2|39
1622478220000|2021-05-31 16:23:40|83204.6|83154.6|83205.5|83155.5|83206.1|83156.1|83202.9|83152.9|29
1622478230000|2021-05-31 16:23:50|83206.2|83156.2|83203.8|83153.8|83206.6|83156.6|83200|83150|32
1622478240000|2021-05-31 16:24:00|83204|83154|83201.8|83151.8|83204.2|83154.2|83198.7|83148.7|35
1622478250000|2021-05-31 16:24:10|83201.7|83151.7|83202.4|83152.4|83202.4|83152.4|83199.4|83149.4|31
1622478260000|2021-05-31 16:24:20|83202.7|83152.7|83201|83151|83202.7|83152.7|83200.2|83150.2|26
1622478270000|2021-05-31 16:24:30|83201.1|83151.1|83205.1|83155.1|83205.1|83155.1|83200.8|83150.8|18
1622478280000|2021-05-31 16:24:40|83202.1|83152.1|83203|83153|83204.4|83154.4|83199.2|83149.2|47
1622478290000|2021-05-31 16:24:50|83203.2|83153.2|83201|83151|83204.2|83154.2|83201|83151|38
1622478300000|2021-05-31 16:25:00|83202.1|83152.1|83201.9|83151.9|83204.1|83154.1|83200.7|83150.7|25
1622478310000|2021-05-31 16:25:10|83201.6|83151.6|83201.7|83151.7|83204.2|83154.2|83201.6|83151.6|18
1622478320000|2021-05-31 16:25:20|83200.2|83150.2|83201.7|83151.7|83204.9|83154.9|83200.2|83150.2|30
1622478330000|2021-05-31 16:25:30|83202.8|83152.8|83202.3|83152.3|83204.2|83154.2|83201.7|83151.7|23
1622478340000|2021-05-31 16:25:40|83202.4|83152.4|83202.7|83152.7|83203.2|83153.2|83202.2|83152.2|14
1622478350000|2021-05-31 16:25:50|83202.4|83152.4|83203.4|83153.4|83203.4|83153.4|83202.2|83152.2|13
1622478360000|2021-05-31 16:26:00|83203.6|83153.6|83204.1|83154.1|83204.2|83154.2|83203.1|83153.1|20
1622478370000|2021-05-31 16:26:10|83204|83154|83203.1|83153.1|83204.1|83154.1|83202.8|83152.8|24
1622478380000|2021-05-31 16:26:20|83203.3|83153.3|83204|83154|83204.3|83154.3|83201.5|83151.5|21
1622478390000|2021-05-31 16:26:30|83203.4|83153.4|83204.3|83154.3|83204.7|83154.7|83202.9|83152.9|16
1622478400000|2021-05-31 16:26:40|83204.4|83154.4|83204.5|83154.5|83204.8|83154.8|83203.4|83153.4|14
1622478410000|2021-05-31 16:26:50|83204.8|83154.8|83200.9|83150.9|83206.4|83156.4|83199.4|83149.4|27
1622478420000|2021-05-31 16:27:00|83200.6|83150.6|83201.4|83151.4|83201.4|83151.4|83199.4|83149.4|21
1622478430000|2021-05-31 16:27:10|83200.4|83150.4|83202|83152|83202.2|83152.2|83200.1|83150.1|26
1622478440000|2021-05-31 16:27:20|83202.1|83152.1|83204.2|83154.2|83204.2|83154.2|83200.8|83150.8|28
1622478450000|2021-05-31 16:27:30|83203.9|83153.9|83204.5|83154.5|83206.8|83156.8|83203.4|83153.4|14
1622478460000|2021-05-31 16:27:40|83204.8|83154.8|83203.3|83153.3|83204.9|83154.9|83200.2|83150.2|25
1622478470000|2021-05-31 16:27:50|83203.2|83153.2|83201.3|83151.3|83203.5|83153.5|83200.7|83150.7|26
1622478480000|2021-05-31 16:28:00|83201.5|83151.5|83201.6|83151.6|83202.3|83152.3|83200.1|83150.1|29
1622478490000|2021-05-31 16:28:10|83201.8|83151.8|83201.7|83151.7|83201.8|83151.8|83200.1|83150.1|11
1622478500000|2021-05-31 16:28:20|83201.4|83151.4|83201.7|83151.7|83203|83153|83199.6|83149.6|13
1622478510000|2021-05-31 16:28:30|83200.4|83150.4|83201|83151|83203.2|83153.2|83199.5|83149.5|19
1622478520000|2021-05-31 16:28:40|83201.4|83151.4|83202.2|83152.2|83202.2|83152.2|83199.9|83149.9|23
1622478530000|2021-05-31 16:28:50|83202.5|83152.5|83201.1|83151.1|83202.8|83152.8|83200.2|83150.2|26
1622478540000|2021-05-31 16:29:00|83201.5|83151.5|83201.5|83151.5|83202.2|83152.2|83199.4|83149.4|37
1622478550000|2021-05-31 16:29:10|83201.4|83151.4|83203.4|83153.4|83203.6|83153.6|83199.4|83149.4|21
1622478560000|2021-05-31 16:29:20|83201.7|83151.7|83200.9|83150.9|83203.9|83153.9|83200.3|83150.3|39
1622478570000|2021-05-31 16:29:30|83201.2|83151.2|83201.9|83151.9|83202.2|83152.2|83200.4|83150.4|40
1622478580000|2021-05-31 16:29:40|83202.1|83152.1|83202.4|83152.4|83203.4|83153.4|83201.5|83151.5|32
1622478590000|2021-05-31 16:29:50|83201.5|83151.5|83201.1|83151.1|83202.6|83152.6|83199.9|83149.9|28
1622478600000|2021-05-31 16:30:00|83201.4|83151.4|83200.8|83150.8|83202.3|83152.3|83200.5|83150.5|22
1622478610000|2021-05-31 16:30:10|83201.8|83151.8|83200.7|83150.7|83201.9|83151.9|83200|83150|14
1622478620000|2021-05-31 16:30:20|83200.6|83150.6|83201.6|83151.6|83203.7|83153.7|83200.6|83150.6|20
1622478630000|2021-05-31 16:30:30|83201.5|83151.5|83200.7|83150.7|83201.6|83151.6|83199.9|83149.9|22
1622478640000|2021-05-31 16:30:40|83200.9|83150.9|83201.2|83151.2|83201.8|83151.8|83200.4|83150.4|19
1622478650000|2021-05-31 16:30:50|83201|83151|83201.1|83151.1|83201.8|83151.8|83200.6|83150.6|20
1622478660000|2021-05-31 16:31:00|83201.4|83151.4|83200.5|83150.5|83202.8|83152.8|83200.5|83150.5|14
1622478670000|2021-05-31 16:31:10|83199.3|83149.3|83198.6|83148.6|83200.2|83150.2|83198.2|83148.2|20
1622478680000|2021-05-31 16:31:20|83198.7|83148.7|83200.3|83150.3|83200.3|83150.3|83198.7|83148.7|22
1622478690000|2021-05-31 16:31:30|83200.4|83150.4|83201.4|83151.4|83201.6|83151.6|83198.9|83148.9|20
1622478700000|2021-05-31 16:31:40|83202.2|83152.2|83206.1|83156.1|83206.1|83156.1|83198.3|83148.3|33
1622478710000|2021-05-31 16:31:50|83207.2|83157.2|83203.8|83153.8|83207.2|83157.2|83202.4|83152.4|29
1622478720000|2021-05-31 16:32:00|83203.5|83153.5|83205.1|83155.1|83205.3|83155.3|83201.5|83151.5|40
1622478730000|2021-05-31 16:32:10|83205|83155|83205.6|83155.6|83205.6|83155.6|83203.1|83153.1|24
1622478740000|2021-05-31 16:32:20|83208.9|83158.9|83205|83155|83208.9|83158.9|83201.8|83151.8|23
1622478750000|2021-05-31 16:32:30|83203.5|83153.5|83199.8|83149.8|83204.7|83154.7|83199.3|83149.3|21
1622478760000|2021-05-31 16:32:40|83199.3|83149.3|83200.9|83150.9|83202.2|83152.2|83199.1|83149.1|24
1622478770000|2021-05-31 16:32:50|83201.4|83151.4|83200.1|83150.1|83201.6|83151.6|83200|83150|7
1622478780000|2021-05-31 16:33:00|83200.6|83150.6|83198.9|83148.9|83200.9|83150.9|83198.8|83148.8|17
1622478790000|2021-05-31 16:33:10|83196.8|83146.8|83198.3|83148.3|83200.4|83150.4|83196.8|83146.8|20
1622478800000|2021-05-31 16:33:20|83198.5|83148.5|83200.1|83150.1|83203.9|83153.9|83198.3|83148.3|25
1622478810000|2021-05-31 16:33:30|83200.4|83150.4|83197.4|83147.4|83201.4|83151.4|83197.4|83147.4|39
1622478820000|2021-05-31 16:33:40|83195.9|83145.9|83199.8|83149.8|83200.3|83150.3|83195.9|83145.9|30
1622478830000|2021-05-31 16:33:50|83199.4|83149.4|83199.1|83149.1|83199.6|83149.6|83197.6|83147.6|24
1622478840000|2021-05-31 16:34:00|83198.9|83148.9|83199.1|83149.1|83199.8|83149.8|83198.4|83148.4|22
1622478850000|2021-05-31 16:34:10|83200|83150|83202.4|83152.4|83202.4|83152.4|83195.3|83145.3|39
1622478860000|2021-05-31 16:34:20|83200.4|83150.4|83196.5|83146.5|83202.3|83152.3|83196.5|83146.5|22
1622478870000|2021-05-31 16:34:30|83199.6|83149.6|83198.6|83148.6|83199.8|83149.8|83196.5|83146.5|20
1622478880000|2021-05-31 16:34:40|83198.7|83148.7|83199.2|83149.2|83199.2|83149.2|83196.5|83146.5|12
1622478890000|2021-05-31 16:34:50|83199.6|83149.6|83201.3|83151.3|83201.3|83151.3|83197.5|83147.5|11
1622478900000|2021-05-31 16:35:00|83200.6|83150.6|83197.1|83147.1|83200.6|83150.6|83193.8|83143.8|50
1622478910000|2021-05-31 16:35:10|83195.4|83145.4|83194.7|83144.7|83201.6|83151.6|83193.6|83143.6|32
1622478920000|2021-05-31 16:35:20|83195.6|83145.6|83198.5|83148.5|83201.9|83151.9|83193.8|83143.8|33
1622478930000|2021-05-31 16:35:30|83198.2|83148.2|83199.2|83149.2|83199.3|83149.3|83195.1|83145.1|33
1622478940000|2021-05-31 16:35:40|83199.1|83149.1|83196.6|83146.6|83199.1|83149.1|83195.2|83145.2|32
1622478950000|2021-05-31 16:35:50|83196.5|83146.5|83198.4|83148.4|83198.4|83148.4|83196.5|83146.5|19
1622478960000|2021-05-31 16:36:00|83198.5|83148.5|83196.6|83146.6|83202.6|83152.6|83195.8|83145.8|23
1622478970000|2021-05-31 16:36:10|83195.1|83145.1|83199.3|83149.3|83199.3|83149.3|83194.7|83144.7|14
1622478980000|2021-05-31 16:36:20|83199.4|83149.4|83206.2|83156.2|83207.4|83157.4|83196|83146|35
1622478990000|2021-05-31 16:36:30|83204.8|83154.8|83204.7|83154.7|83204.8|83154.8|83200.3|83150.3|46
1622479000000|2021-05-31 16:36:40|83204.5|83154.5|83200.2|83150.2|83205.5|83155.5|83199.6|83149.6|36
1622479010000|2021-05-31 16:36:50|83200.4|83150.4|83199.8|83149.8|83203.8|83153.8|83199.3|83149.3|46
1622479020000|2021-05-31 16:37:00|83199.5|83149.5|83202.2|83152.2|83203.1|83153.1|83199.5|83149.5|30
1622479030000|2021-05-31 16:37:10|83202|83152|83199.3|83149.3|83203.4|83153.4|83199.3|83149.3|29
1622479040000|2021-05-31 16:37:20|83199.2|83149.2|83198.6|83148.6|83203|83153|83198|83148|16
1622479050000|2021-05-31 16:37:30|83200.5|83150.5|83203.7|83153.7|83204.8|83154.8|83199|83149|44
1622479060000|2021-05-31 16:37:40|83204.9|83154.9|83199.4|83149.4|83205|83155|83199.4|83149.4|12
1622479070000|2021-05-31 16:37:50|83199.6|83149.6|83201.2|83151.2|83201.9|83151.9|83193.5|83143.5|30
1622479080000|2021-05-31 16:38:00|83200.5|83150.5|83203.1|83153.1|83204.4|83154.4|83197.4|83147.4|37
1622479090000|2021-05-31 16:38:10|83203.2|83153.2|83203.3|83153.3|83203.9|83153.9|83198.6|83148.6|15
1622479100000|2021-05-31 16:38:20|83203.7|83153.7|83197.3|83147.3|83203.7|83153.7|83196.7|83146.7|20
1622479110000|2021-05-31 16:38:30|83198.5|83148.5|83196.3|83146.3|83202.1|83152.1|83196.1|83146.1|16
1622479120000|2021-05-31 16:38:40|83197.9|83147.9|83195.3|83145.3|83200.3|83150.3|83195.3|83145.3|33
1622479130000|2021-05-31 16:38:50|83196.5|83146.5|83196.5|83146.5|83197.9|83147.9|83195.8|83145.8|22
1622479140000|2021-05-31 16:39:00|83196.3|83146.3|83195.2|83145.2|83197.7|83147.7|83195.1|83145.1|49
1622479150000|2021-05-31 16:39:10|83195.4|83145.4|83194.9|83144.9|83196.7|83146.7|83194.9|83144.9|22
1622479160000|2021-05-31 16:39:20|83195.9|83145.9|83194.6|83144.6|83199.3|83149.3|83193.7|83143.7|8
1622479170000|2021-05-31 16:39:30|83194.8|83144.8|83195.3|83145.3|83199.6|83149.6|83194.2|83144.2|22
1622479180000|2021-05-31 16:39:40|83196.1|83146.1|83198.2|83148.2|83199.5|83149.5|83193.4|83143.4|31
1622479190000|2021-05-31 16:39:50|83194.2|83144.2|83196.4|83146.4|83199.3|83149.3|83193.9|83143.9|49
1622479200000|2021-05-31 16:40:00|83198|83148|83198.5|83148.5|83201.3|83151.3|83196.2|83146.2|39
1622479210000|2021-05-31 16:40:10|83199.2|83149.2|83198.1|83148.1|83200|83150|83197.1|83147.1|16
1622479220000|2021-05-31 16:40:20|83197|83147|83195.8|83145.8|83198.6|83148.6|83191.7|83141.7|52
1622479230000|2021-05-31 16:40:30|83195.6|83145.6|83191.9|83141.9|83195.6|83145.6|83191.1|83141.1|36
1622479240000|2021-05-31 16:40:40|83193.9|83143.9|83194|83144|83195.2|83145.2|83193.7|83143.7|28
1622479250000|2021-05-31 16:40:50|83194.4|83144.4|83195|83145|83196.1|83146.1|83193.4|83143.4|32
1622479260000|2021-05-31 16:41:00|83195.8|83145.8|83195|83145|83196.5|83146.5|83190.3|83140.3|48
1622479270000|2021-05-31 16:41:10|83195.2|83145.2|83195.3|83145.3|83196.1|83146.1|83191.7|83141.7|46
1622479280000|2021-05-31 16:41:20|83195|83145|83195|83145|83197.1|83147.1|83194.1|83144.1|20
1622479290000|2021-05-31 16:41:30|83195.3|83145.3|83197.8|83147.8|83199|83149|83194.6|83144.6|30
1622479300000|2021-05-31 16:41:40|83193.9|83143.9|83198.8|83148.8|83199.2|83149.2|83193.8|83143.8|21
1622479310000|2021-05-31 16:41:50|83197.9|83147.9|83198.1|83148.1|83199|83149|83194.9|83144.9|18
1622479320000|2021-05-31 16:42:00|83196.8|83146.8|83193.7|83143.7|83198.6|83148.6|83192.1|83142.1|22
1622479330000|2021-05-31 16:42:10|83194|83144|83193|83143|83197.1|83147.1|83191.3|83141.3|26
1622479340000|2021-05-31 16:42:20|83193.7|83143.7|83192|83142|83193.7|83143.7|83190.3|83140.3|27
1622479350000|2021-05-31 16:42:30|83191.9|83141.9|83190.8|83140.8|83193.7|83143.7|83190.5|83140.5|29
1622479360000|2021-05-31 16:42:40|83189.8|83139.8|83191.8|83141.8|83194.2|83144.2|83189.2|83139.2|10
1622479370000|2021-05-31 16:42:50|83191.1|83141.1|83189.9|83139.9|83191.9|83141.9|83189.9|83139.9|15
1622479380000|2021-05-31 16:43:00|83190|83140|83192.1|83142.1|83198.2|83148.2|83190|83140|17
1622479390000|2021-05-31 16:43:10|83190.2|83140.2|83192.9|83142.9|83195.2|83145.2|83190.2|83140.2|36
1622479400000|2021-05-31 16:43:20|83193.9|83143.9|83193.4|83143.4|83196.3|83146.3|83192.5|83142.5|46
1622479410000|2021-05-31 16:43:30|83193.3|83143.3|83194.9|83144.9|83196.2|83146.2|83193.3|83143.3|32
1622479420000|2021-05-31 16:43:40|83193.5|83143.5|83196.8|83146.8|83197.1|83147.1|83189.1|83139.1|49
1622479430000|2021-05-31 16:43:50|83196.7|83146.7|83193.3|83143.3|83198.6|83148.6|83193|83143|40
1622479440000|2021-05-31 16:44:00|83194.3|83144.3|83193.4|83143.4|83196.2|83146.2|83192.1|83142.1|20
1622479450000|2021-05-31 16:44:10|83193.2|83143.2|83194|83144|83197.8|83147.8|83192.9|83142.9|23
1622479460000|2021-05-31 16:44:20|83193.4|83143.4|83195|83145|83197.8|83147.8|83193.4|83143.4|28
1622479470000|2021-05-31 16:44:30|83194.9|83144.9|83196.5|83146.5|83197.5|83147.5|83194.2|83144.2|42
1622479480000|2021-05-31 16:44:40|83196.1|83146.1|83197.1|83147.1|83198|83148|83195|83145|42
1622479490000|2021-05-31 16:44:50|83196.8|83146.8|83197.4|83147.4|83197.9|83147.9|83196|83146|16
1622479500000|2021-05-31 16:45:00|83198|83148|83196|83146|83198.1|83148.1|83195.1|83145.1|31
1622479510000|2021-05-31 16:45:10|83195.5|83145.5|83196.5|83146.5|83199.1|83149.1|83195.5|83145.5|18
1622479520000|2021-05-31 16:45:20|83199|83149|83200.6|83150.6|83201.1|83151.1|83195.5|83145.5|48
1622479530000|2021-05-31 16:45:30|83201.3|83151.3|83202.5|83152.5|83202.7|83152.7|83199.7|83149.7|31
1622479540000|2021-05-31 16:45:40|83202.9|83152.9|83200.5|83150.5|83202.9|83152.9|83199.4|83149.4|24
1622479550000|2021-05-31 16:45:50|83200.4|83150.4|83198.5|83148.5|83200.5|83150.5|83198.2|83148.2|16
1622479560000|2021-05-31 16:46:00|83198.7|83148.7|83199.7|83149.7|83200.1|83150.1|83198.1|83148.1|13
1622479570000|2021-05-31 16:46:10|83199.2|83149.2|83199.8|83149.8|83201.5|83151.5|83199|83149|14
1622479580000|2021-05-31 16:46:20|83199.7|83149.7|83199.1|83149.1|83200.2|83150.2|83198.1|83148.1|18
1622479590000|2021-05-31 16:46:30|83199.6|83149.6|83198.7|83148.7|83201.4|83151.4|83198.7|83148.7|18
1622479600000|2021-05-31 16:46:40|83199.3|83149.3|83201.5|83151.5|83201.5|83151.5|83199|83149|13
1622479610000|2021-05-31 16:46:50|83199.1|83149.1|83196.7|83146.7|83200.5|83150.5|83196|83146|25
1622479620000|2021-05-31 16:47:00|83197.1|83147.1|83200.2|83150.2|83202.5|83152.5|83196.9|83146.9|25
1622479630000|2021-05-31 16:47:10|83199.1|83149.1|83199.8|83149.8|83200.6|83150.6|83198.2|83148.2|12
1622479640000|2021-05-31 16:47:20|83199|83149|83198|83148|83199.9|83149.9|83195.9|83145.9|19
1622479650000|2021-05-31 16:47:30|83197.7|83147.7|83197|83147|83198.5|83148.5|83195.5|83145.5|20
1622479660000|2021-05-31 16:47:40|83196.7|83146.7|83196.2|83146.2|83198.7|83148.7|83196.2|83146.2|33
1622479670000|2021-05-31 16:47:50|83196.3|83146.3|83197.1|83147.1|83197.7|83147.7|83196.2|83146.2|19
1622479680000|2021-05-31 16:48:00|83196.6|83146.6|83195.9|83145.9|83200.2|83150.2|83195.6|83145.6|19
1622479690000|2021-05-31 16:48:10|83195.8|83145.8|83196|83146|83197.8|83147.8|83194.4|83144.4|33
1622479700000|2021-05-31 16:48:20|83196.8|83146.8|83196.8|83146.8|83197.3|83147.3|83195.2|83145.2|22
1622479710000|2021-05-31 16:48:30|83196.7|83146.7|83196.8|83146.8|83200.4|83150.4|83195.3|83145.3|16
1622479720000|2021-05-31 16:48:40|83197.6|83147.6|83195.5|83145.5|83198.7|83148.7|83194.5|83144.5|41
1622479730000|2021-05-31 16:48:50|83195.4|83145.4|83197.6|83147.6|83199.7|83149.7|83195.4|83145.4|29
1622479740000|2021-05-31 16:49:00|83199.1|83149.1|83199.5|83149.5|83200.1|83150.1|83198.7|83148.7|15
1622479750000|2021-05-31 16:49:10|83199|83149|83193.5|83143.5|83199.9|83149.9|83193.1|83143.1|14
1622479760000|2021-05-31 16:49:20|83193.7|83143.7|83193.7|83143.7|83195.1|83145.1|83192.8|83142.8|20
1622479770000|2021-05-31 16:49:30|83194.1|83144.1|83197.4|83147.4|83197.4|83147.4|83193.5|83143.5|10
1622479780000|2021-05-31 16:49:40|83197.1|83147.1|83194.1|83144.1|83197.6|83147.6|83190|83140|23
1622479790000|2021-05-31 16:49:50|83197.2|83147.2|83193.7|83143.7|83198|83148|83191.5|83141.5|16
1622479800000|2021-05-31 16:50:00|83193.1|83143.1|83194.8|83144.8|83196.5|83146.5|83192.2|83142.2|16
1622479810000|2021-05-31 16:50:10|83194|83144|83196.3|83146.3|83196.3|83146.3|83192|83142|26
1622479820000|2021-05-31 16:50:20|83196.5|83146.5|83194.9|83144.9|83196.5|83146.5|83192.4|83142.4|24
1622479830000|2021-05-31 16:50:30|83195.4|83145.4|83193.5|83143.5|83197|83147|83192.9|83142.9|13
1622479840000|2021-05-31 16:50:40|83193.8|83143.8|83196.6|83146.6|83196.6|83146.6|83193.8|83143.8|17
1622479850000|2021-05-31 16:50:50|83195.4|83145.4|83195.3|83145.3|83197.1|83147.1|83193.8|83143.8|28
1622479860000|2021-05-31 16:51:00|83196.1|83146.1|83197.3|83147.3|83199|83149|83194|83144|22
1622479870000|2021-05-31 16:51:10|83198.9|83148.9|83194.8|83144.8|83199.3|83149.3|83194.3|83144.3|32
1622479880000|2021-05-31 16:51:20|83195.1|83145.1|83195.4|83145.4|83195.4|83145.4|83193.1|83143.1|24
1622479890000|2021-05-31 16:51:30|83194.9|83144.9|83194.1|83144.1|83194.9|83144.9|83192.3|83142.3|25
1622479900000|2021-05-31 16:51:40|83193.8|83143.8|83197|83147|83197.2|83147.2|83192.4|83142.4|38
1622479910000|2021-05-31 16:51:50|83196.7|83146.7|83195.8|83145.8|83197.4|83147.4|83195|83145|30
1622479920000|2021-05-31 16:52:00|83195.6|83145.6|83196.4|83146.4|83196.4|83146.4|83194.7|83144.7|39
1622479930000|2021-05-31 16:52:10|83196|83146|83195.8|83145.8|83197.2|83147.2|83195.8|83145.8|28
1622479940000|2021-05-31 16:52:20|83196.4|83146.4|83195.8|83145.8|83197.2|83147.2|83195.7|83145.7|17
1622479950000|2021-05-31 16:52:30|83195.7|83145.7|83197.6|83147.6|83199|83149|83194.4|83144.4|31
1622479960000|2021-05-31 16:52:40|83196.8|83146.8|83194.7|83144.7|83198.3|83148.3|83194.4|83144.4|36
1622479970000|2021-05-31 16:52:50|83194.5|83144.5|83194.8|83144.8|83195.4|83145.4|83193.2|83143.2|33
1622479980000|2021-05-31 16:53:00|83194.9|83144.9|83193.7|83143.7|83195.8|83145.8|83193.7|83143.7|11
1622479990000|2021-05-31 16:53:10|83193.3|83143.3|83195.3|83145.3|83196.6|83146.6|83193.2|83143.2|27
1622480000000|2021-05-31 16:53:20|83195.7|83145.7|83194.9|83144.9|83197.8|83147.8|83191.9|83141.9|18
1622480010000|2021-05-31 16:53:30|83193.8|83143.8|83192.5|83142.5|83196.2|83146.2|83192|83142|19
1622480020000|2021-05-31 16:53:40|83192.9|83142.9|83192.2|83142.2|83193.6|83143.6|83189.2|83139.2|13
1622480030000|2021-05-31 16:53:50|83192|83142|83190.3|83140.3|83194.4|83144.4|83190.1|83140.1|15
1622480040000|2021-05-31 16:54:00|83189.8|83139.8|83193.6|83143.6|83193.6|83143.6|83189.8|83139.8|22
1622480050000|2021-05-31 16:54:10|83194.3|83144.3|83190.2|83140.2|83194.9|83144.9|83190.2|83140.2|17
1622480060000|2021-05-31 16:54:20|83192.9|83142.9|83193.4|83143.4|83195.2|83145.2|83189.3|83139.3|18
1622480070000|2021-05-31 16:54:30|83194.1|83144.1|83192.8|83142.8|83195.2|83145.2|83192|83142|16
1622480080000|2021-05-31 16:54:40|83194.1|83144.1|83197.3|83147.3|83198.6|83148.6|83193.1|83143.1|34
1622480090000|2021-05-31 16:54:50|83196.7|83146.7|83195.6|83145.6|83196.7|83146.7|83190.2|83140.2|33
1622480100000|2021-05-31 16:55:00|83195.8|83145.8|83186.8|83136.8|83195.8|83145.8|83184.6|83134.6|40
1622480110000|2021-05-31 16:55:10|83185.9|83135.9|83187.2|83137.2|83187.4|83137.4|83185.8|83135.8|21
1622480120000|2021-05-31 16:55:20|83186.6|83136.6|83186.8|83136.8|83187.1|83137.1|83183.5|83133.5|18
1622480130000|2021-05-31 16:55:30|83186.4|83136.4|83184.1|83134.1|83187.4|83137.4|83184.1|83134.1|22
1622480140000|2021-05-31 16:55:40|83184.2|83134.2|83186.5|83136.5|83187.1|83137.1|83182.4|83132.4|20
1622480150000|2021-05-31 16:55:50|83186.8|83136.8|83188.6|83138.6|83188.6|83138.6|83185.9|83135.9|19
1622480160000|2021-05-31 16:56:00|83189.8|83139.8|83185.8|83135.8|83189.8|83139.8|83183.1|83133.1|20
1622480170000|2021-05-31 16:56:10|83184.8|83134.8|83183.3|83133.3|83186.9|83136.9|83182|83132|24
1622480180000|2021-05-31 16:56:20|83183.2|83133.2|83182.8|83132.8|83185.6|83135.6|83182.4|83132.4|13
1622480190000|2021-05-31 16:56:30|83182.3|83132.3|83182|83132|83186.2|83136.2|83180.4|83130.4|7
1622480200000|2021-05-31 16:56:40|83181.9|83131.9|83186.7|83136.7|83187.6|83137.6|83181.9|83131.9|25
1622480210000|2021-05-31 16:56:50|83186|83136|83186.8|83136.8|83187.6|83137.6|83186|83136|14
1622480220000|2021-05-31 16:57:00|83186.7|83136.7|83185.2|83135.2|83186.9|83136.9|83184.9|83134.9|18
1622480230000|2021-05-31 16:57:10|83185.4|83135.4|83184.7|83134.7|83188|83138|83180.8|83130.8|18
1622480240000|2021-05-31 16:57:20|83185|83135|83189.3|83139.3|83189.3|83139.3|83183.8|83133.8|21
1622480250000|2021-05-31 16:57:30|83189|83139|83187.5|83137.5|83190.4|83140.4|83185.1|83135.1|21
1622480260000|2021-05-31 16:57:40|83189.3|83139.3|83187.4|83137.4|83189.3|83139.3|83185.5|83135.5|12
1622480270000|2021-05-31 16:57:50|83187.5|83137.5|83187.8|83137.8|83188.8|83138.8|83185.8|83135.8|16
1622480280000|2021-05-31 16:58:00|83188.1|83138.1|83187.1|83137.1|83188.1|83138.1|83185.1|83135.1|21
1622480290000|2021-05-31 16:58:10|83189|83139|83188.5|83138.5|83189.7|83139.7|83185.5|83135.5|12
1622480300000|2021-05-31 16:58:20|83188.1|83138.1|83188.1|83138.1|83190.8|83140.8|83184.9|83134.9|15
1622480310000|2021-05-31 16:58:30|83188.5|83138.5|83188.1|83138.1|83189.5|83139.5|83187|83137|28
1622480320000|2021-05-31 16:58:40|83189.3|83139.3|83181.6|83131.6|83189.9|83139.9|83181.4|83131.4|20
1622480330000|2021-05-31 16:58:50|83181.8|83131.8|83182.2|83132.2|83188.2|83138.2|83180.4|83130.4|31
1622480340000|2021-05-31 16:59:00|83183.8|83133.8|83186.1|83136.1|83187.4|83137.4|83183.5|83133.5|14
1622480350000|2021-05-31 16:59:10|83187.1|83137.1|83184.1|83134.1|83188.6|83138.6|83182.3|83132.3|40
1622480360000|2021-05-31 16:59:20|83184|83134|83185.9|83135.9|83186.4|83136.4|83183.2|83133.2|38
1622480370000|2021-05-31 16:59:30|83186.1|83136.1|83187.2|83137.2|83188.1|83138.1|83185.2|83135.2|29
1622480380000|2021-05-31 16:59:40|83187.3|83137.3|83183.7|83133.7|83187.7|83137.7|83182.6|83132.6|37
1622480390000|2021-05-31 16:59:50|83183.4|83133.4|83184.6|83134.6|83185.4|83135.4|83183.4|83133.4|37
1622480400000|2021-05-31 17:00:00|83181.9|83131.9|83181.5|83131.5|83183.4|83133.4|83178.3|83128.3|34
1622480410000|2021-05-31 17:00:10|83181|83131|83179.3|83129.3|83181.5|83131.5|83178.7|83128.7|21
1622480420000|2021-05-31 17:00:20|83179.6|83129.6|83183.4|83133.4|83183.7|83133.7|83178.3|83128.3|17
1622480430000|2021-05-31 17:00:30|83180.9|83130.9|83179.7|83129.7|83182.5|83132.5|83175.6|83125.6|59
1622480440000|2021-05-31 17:00:40|83177.6|83127.6|83180.9|83130.9|83180.9|83130.9|83176.2|83126.2|43
1622480450000|2021-05-31 17:00:50|83180.6|83130.6|83182.2|83132.2|83184|83134|83178.6|83128.6|50
1622480460000|2021-05-31 17:01:00|83181.9|83131.9|83179.6|83129.6|83182.6|83132.6|83178.3|83128.3|41
1622480470000|2021-05-31 17:01:10|83179.2|83129.2|83176.2|83126.2|83179.2|83129.2|83170.1|83120.1|48
1622480480000|2021-05-31 17:01:20|83175.5|83125.5|83174.4|83124.4|83175.9|83125.9|83174.3|83124.3|15
1622480490000|2021-05-31 17:01:30|83174.2|83124.2|83176|83126|83176.2|83126.2|83173.1|83123.1|20
1622480500000|2021-05-31 17:01:40|83175.6|83125.6|83176.5|83126.5|83176.5|83126.5|83175.3|83125.3|12
1622480510000|2021-05-31 17:01:50|83176.3|83126.3|83172.3|83122.3|83176.6|83126.6|83172.1|83122.1|24
1622480520000|2021-05-31 17:02:00|83173.2|83123.2|83173.2|83123.2|83174.5|83124.5|83172.4|83122.4|15
1622480530000|2021-05-31 17:02:10|83173.1|83123.1|83174.1|83124.1|83175.2|83125.2|83172.5|83122.5|18
1622480540000|2021-05-31 17:02:20|83174.5|83124.5|83174.1|83124.1|83175.8|83125.8|83173.8|83123.8|14
1622480550000|2021-05-31 17:02:30|83174.6|83124.6|83171.9|83121.9|83175.9|83125.9|83171.9|83121.9|12
1622480560000|2021-05-31 17:02:40|83171.6|83121.6|83172.7|83122.7|83176.3|83126.3|83171.2|83121.2|14
1622480570000|2021-05-31 17:02:50|83173|83123|83176.7|83126.7|83176.7|83126.7|83172.7|83122.7|7
1622480580000|2021-05-31 17:03:00|83176.8|83126.8|83171.5|83121.5|83176.8|83126.8|83171.5|83121.5|7
1622480590000|2021-05-31 17:03:10|83171.7|83121.7|83172.4|83122.4|83172.7|83122.7|83171.7|83121.7|9
1622480600000|2021-05-31 17:03:20|83172|83122|83172.7|83122.7|83172.7|83122.7|83170.2|83120.2|13
1622480610000|2021-05-31 17:03:30|83174.3|83124.3|83172.6|83122.6|83174.3|83124.3|83172.5|83122.5|9
1622480620000|2021-05-31 17:03:40|83171.6|83121.6|83171.3|83121.3|83172|83122|83169.1|83119.1|21
1622480630000|2021-05-31 17:03:50|83171.6|83121.6|83169.8|83119.8|83172.7|83122.7|83169.6|83119.6|22
1622480640000|2021-05-31 17:04:00|83170|83120|83171|83121|83171|83121|83170|83120|11
1622480650000|2021-05-31 17:04:10|83171.5|83121.5|83170.1|83120.1|83172.9|83122.9|83168.1|83118.1|16
1622480660000|2021-05-31 17:04:20|83170.2|83120.2|83169.1|83119.1|83173.6|83123.6|83168.5|83118.5|24
1622480670000|2021-05-31 17:04:30|83170|83120|83169.5|83119.5|83172.4|83122.4|83168.6|83118.6|20
1622480680000|2021-05-31 17:04:40|83169.1|83119.1|83171.7|83121.7|83171.7|83121.7|83168.9|83118.9|12
1622480690000|2021-05-31 17:04:50|83171.5|83121.5|83171.7|83121.7|83172.3|83122.3|83171|83121|20
1622480700000|2021-05-31 17:05:00|83172|83122|83170.4|83120.4|83172|83122|83170.4|83120.4|10
1622480710000|2021-05-31 17:05:10|83170.5|83120.5|83171.6|83121.6|83172.7|83122.7|83170.5|83120.5|19
1622480720000|2021-05-31 17:05:20|83172.4|83122.4|83171.3|83121.3|83172.5|83122.5|83169.8|83119.8|23
1622480730000|2021-05-31 17:05:30|83171.2|83121.2|83171.8|83121.8|83172.7|83122.7|83166.1|83116.1|29
1622480740000|2021-05-31 17:05:40|83171.2|83121.2|83172|83122|83173.5|83123.5|83169.8|83119.8|24
1622480750000|2021-05-31 17:05:50|83171.7|83121.7|83171.1|83121.1|83173.4|83123.4|83168.7|83118.7|31
1622480760000|2021-05-31 17:06:00|83171.6|83121.6|83171.6|83121.6|83172.4|83122.4|83170.5|83120.5|15
1622480770000|2021-05-31 17:06:10|83171.4|83121.4|83172.2|83122.2|83173.1|83123.1|83170.5|83120.5|18
1622480780000|2021-05-31 17:06:20|83172.3|83122.3|83173.8|83123.8|83173.9|83123.9|83172.3|83122.3|4
1622480790000|2021-05-31 17:06:30|83173.4|83123.4|83171.9|83121.9|83173.8|83123.8|83170.1|83120.1|19
1622480800000|2021-05-31 17:06:40|83172.8|83122.8|83170.8|83120.8|83172.8|83122.8|83170.2|83120.2|14
1622480810000|2021-05-31 17:06:50|83171|83121|83172|83122|83172.5|83122.5|83171|83121|13
1622480820000|2021-05-31 17:07:00|83171.1|83121.1|83171.5|83121.5|83172.9|83122.9|83170.5|83120.5|11
1622480830000|2021-05-31 17:07:10|83171.8|83121.8|83172.7|83122.7|83176.1|83126.1|83170.4|83120.4|17
1622480840000|2021-05-31 17:07:20|83170.3|83120.3|83171.2|83121.2|83173.9|83123.9|83168.5|83118.5|25
1622480850000|2021-05-31 17:07:30|83172.1|83122.1|83165.4|83115.4|83172.4|83122.4|83163.6|83113.6|13
1622480860000|2021-05-31 17:07:40|83171|83121|83167.5|83117.5|83171|83121|83163|83113|35
1622480870000|2021-05-31 17:07:50|83167.9|83117.9|83167.7|83117.7|83167.9|83117.9|83165.3|83115.3|10
1622480880000|2021-05-31 17:08:00|83167.5|83117.5|83168.2|83118.2|83169.2|83119.2|83163.4|83113.4|27
1622480890000|2021-05-31 17:08:10|83167.7|83117.7|83169|83119|83170.4|83120.4|83165.5|83115.5|24
1622480900000|2021-05-31 17:08:20|83168.5|83118.5|83168.1|83118.1|83168.5|83118.5|83167.6|83117.6|6
1622480910000|2021-05-31 17:08:30|83167.7|83117.7|83167.9|83117.9|83171.8|83121.8|83166.5|83116.5|16
1622480920000|2021-05-31 17:08:40|83168.9|83118.9|83169.3|83119.3|83171.3|83121.3|83167.2|83117.2|11
1622480930000|2021-05-31 17:08:50|83170.2|83120.2|83168|83118|83172|83122|83161.4|83111.4|31
1622480940000|2021-05-31 17:09:00|83166.8|83116.8|83165.4|83115.4|83166.9|83116.9|83161|83111|47
1622480950000|2021-05-31 17:09:10|83163.7|83113.7|83138.9|83088.9|83170.8|83120.8|83137.1|83087.1|53
1622480960000|2021-05-31 17:09:20|83137.2|83087.2|83128.7|83078.7|83139.9|83089.9|83128.7|83078.7|50
1622480970000|2021-05-31 17:09:30|83128.6|83078.6|83131.1|83081.1|83138.2|83088.2|83128.6|83078.6|22
1622480980000|2021-05-31 17:09:40|83131.3|83081.3|83127.8|83077.8|83133|83083|83127.8|83077.8|13
1622480990000|2021-05-31 17:09:50|83127.7|83077.7|83130.6|83080.6|83130.6|83080.6|83127.6|83077.6|17
1622481000000|2021-05-31 17:10:00|83130|83080|83130.3|83080.3|83131|83081|83126.3|83076.3|12
1622481010000|2021-05-31 17:10:10|83131.7|83081.7|83128.4|83078.4|83133.4|83083.4|83123.5|83073.5|34
1622481020000|2021-05-31 17:10:20|83126.6|83076.6|83125.4|83075.4|83129.5|83079.5|83124.8|83074.8|29
1622481030000|2021-05-31 17:10:30|83126|83076|83127.7|83077.7|83128.6|83078.6|83120.9|83070.9|32
1622481040000|2021-05-31 17:10:40|83127.4|83077.4|83126|83076|83129.2|83079.2|83125.6|83075.6|22
1622481050000|2021-05-31 17:10:50|83125.9|83075.9|83127.1|83077.1|83127.9|83077.9|83118.9|83068.9|30
1622481060000|2021-05-31 17:11:00|83126.6|83076.6|83123.2|83073.2|83127.8|83077.8|83121.2|83071.2|35
1622481070000|2021-05-31 17:11:10|83122.1|83072.1|83127|83077|83128.7|83078.7|83121.6|83071.6|29
1622481080000|2021-05-31 17:11:20|83126.3|83076.3|83124.8|83074.8|83126.8|83076.8|83123.7|83073.7|29
1622481090000|2021-05-31 17:11:30|83124.3|83074.3|83123.9|83073.9|83126.6|83076.6|83119.3|83069.3|28
1622481100000|2021-05-31 17:11:40|83124|83074|83122.4|83072.4|83126|83076|83119.2|83069.2|58
1622481110000|2021-05-31 17:11:50|83122.7|83072.7|83127.2|83077.2|83127.4|83077.4|83122.7|83072.7|23
1622481120000|2021-05-31 17:12:00|83129.6|83079.6|83127.8|83077.8|83130.3|83080.3|83124.3|83074.3|17
1622481130000|2021-05-31 17:12:10|83127.4|83077.4|83124.2|83074.2|83127.5|83077.5|83122.8|83072.8|12
1622481140000|2021-05-31 17:12:20|83123.9|83073.9|83130.5|83080.5|83131.8|83081.8|83123.9|83073.9|10
1622481150000|2021-05-31 17:12:30|83129.7|83079.7|83126.7|83076.7|83130.3|83080.3|83124.8|83074.8|14
1622481160000|2021-05-31 17:12:40|83128.3|83078.3|83128.8|83078.8|83129.6|83079.6|83127.8|83077.8|11
1622481170000|2021-05-31 17:12:50|83128.6|83078.6|83127.1|83077.1|83131.8|83081.8|83121.9|83071.9|8
1622481180000|2021-05-31 17:13:00|83129.7|83079.7|83130.7|83080.7|83130.7|83080.7|83128.6|83078.6|12
1622481190000|2021-05-31 17:13:10|83131.2|83081.2|83122.1|83072.1|83131.2|83081.2|83121.2|83071.2|8
1622481200000|2021-05-31 17:13:20|83122.6|83072.6|83129.9|83079.9|83132.1|83082.1|83117.7|83067.7|15
1622481210000|2021-05-31 17:13:30|83130.6|83080.6|83130.1|83080.1|83131.8|83081.8|83128.4|83078.4|10
1622481220000|2021-05-31 17:13:40|83129.8|83079.8|83126.6|83076.6|83132.1|83082.1|83125.6|83075.6|4
1622481230000|2021-05-31 17:13:50|83128.5|83078.5|83135.2|83085.2|83135.8|83085.8|83127.9|83077.9|27
1622481240000|2021-05-31 17:14:00|83134.8|83084.8|83134.1|83084.1|83135.9|83085.9|83132.4|83082.4|17
1622481250000|2021-05-31 17:14:10|83134.2|83084.2|83130.1|83080.1|83134.2|83084.2|83128.9|83078.9|18
1622481260000|2021-05-31 17:14:20|83129.7|83079.7|83131.7|83081.7|83132.9|83082.9|83129.6|83079.6|15
1622481270000|2021-05-31 17:14:30|83131.1|83081.1|83133.9|83083.9|83133.9|83083.9|83131.1|83081.1|9
1622481280000|2021-05-31 17:14:40|83128.3|83078.3|83131.4|83081.4|83131.4|83081.4|83128.3|83078.3|6
1622481290000|2021-05-31 17:14:50|83133.3|83083.3|83132.5|83082.5|83138|83088|83132.4|83082.4|9
1622481300000|2021-05-31 17:15:00|83132.3|83082.3|83137.3|83087.3|83137.6|83087.6|83125.3|83075.3|17
1622481310000|2021-05-31 17:15:10|83135.4|83085.4|83135.2|83085.2|83138.3|83088.3|83133|83083|13
1622481320000|2021-05-31 17:15:20|83136|83086|83131.9|83081.9|83136.2|83086.2|83129.4|83079.4|14
1622481330000|2021-05-31 17:15:30|83132|83082|83130.9|83080.9|83133.8|83083.8|83130.2|83080.2|12
1622481340000|2021-05-31 17:15:40|83129.6|83079.6|83129.6|83079.6|83131|83081|83126.8|83076.8|11
1622481350000|2021-05-31 17:15:50|83129.1|83079.1|83129.7|83079.7|83130.2|83080.2|83128.3|83078.3|6
1622481360000|2021-05-31 17:16:00|83128.6|83078.6|83133.7|83083.7|83133.7|83083.7|83126.1|83076.1|12
1622481370000|2021-05-31 17:16:10|83132.7|83082.7|83131.7|83081.7|83132.7|83082.7|83129.6|83079.6|8
1622481380000|2021-05-31 17:16:20|83131.5|83081.5|83134.7|83084.7|83134.7|83084.7|83129.2|83079.2|16
1622481390000|2021-05-31 17:16:30|83134.2|83084.2|83140.7|83090.7|83140.8|83090.8|83134.1|83084.1|6
1622481400000|2021-05-31 17:16:40|83138|83088|83134.1|83084.1|83139.5|83089.5|83132.2|83082.2|4
1622481410000|2021-05-31 17:16:50|83132.9|83082.9|83138.6|83088.6|83138.6|83088.6|83132.9|83082.9|8
1622481420000|2021-05-31 17:17:00|83138.3|83088.3|83134.2|83084.2|83142.7|83092.7|83129|83079|13
1622481430000|2021-05-31 17:17:10|83134.7|83084.7|83131.5|83081.5|83134.7|83084.7|83130.1|83080.1|7
1622481440000|2021-05-31 17:17:20|83130.4|83080.4|83133.6|83083.6|83133.6|83083.6|83130.4|83080.4|6
1622481450000|2021-05-31 17:17:30|83134|83084|83134.4|83084.4|83134.4|83084.4|83132.4|83082.4|9
1622481460000|2021-05-31 17:17:40|83129.5|83079.5|83130.7|83080.7|83130.7|83080.7|83128.7|83078.7|6
1622481470000|2021-05-31 17:17:50|83130.8|83080.8|83133.4|83083.4|83133.5|83083.5|83130.8|83080.8|6
1622481480000|2021-05-31 17:18:00|83133.6|83083.6|83135.6|83085.6|83136.1|83086.1|83133.6|83083.6|6
1622481490000|2021-05-31 17:18:10|83136.2|83086.2|83135.8|83085.8|83136.2|83086.2|83124.7|83074.7|9
1622481500000|2021-05-31 17:18:20|83135.6|83085.6|83134.5|83084.5|83136.4|83086.4|83133.3|83083.3|12
1622481510000|2021-05-31 17:18:30|83134|83084|83131.2|83081.2|83134|83084|83129.1|83079.1|9
1622481520000|2021-05-31 17:18:40|83132.6|83082.6|83133.1|83083.1|83133.3|83083.3|83131.3|83081.3|9
1622481530000|2021-05-31 17:18:50|83133.2|83083.2|83129.5|83079.5|83133.2|83083.2|83129.1|83079.1|6
1622481540000|2021-05-31 17:19:00|83129.7|83079.7|83134.8|83084.8|83135.7|83085.7|83129.7|83079.7|8
1622481550000|2021-05-31 17:19:10|83137.1|83087.1|83133.5|83083.5|83137.1|83087.1|83129|83079|12
1622481560000|2021-05-31 17:19:20|83131.8|83081.8|83132.7|83082.7|83133.6|83083.6|83131.8|83081.8|4
1622481570000|2021-05-31 17:19:30|83132.1|83082.1|83130.8|83080.8|83133.5|83083.5|83130.1|83080.1|7
1622481580000|2021-05-31 17:19:40|83130.9|83080.9|83134|83084|83134|83084|83127.5|83077.5|13
1622481590000|2021-05-31 17:19:50|83135.3|83085.3|83134.3|83084.3|83137|83087|83132.6|83082.6|10
1622481600000|2021-05-31 17:20:00|83135.5|83085.5|83133.5|83083.5|83136.6|83086.6|83132.2|83082.2|8
1622481610000|2021-05-31 17:20:10|83132.9|83082.9|83136.8|83086.8|83136.8|83086.8|83132.9|83082.9|12
1622481620000|2021-05-31 17:20:20|83135.9|83085.9|83137.6|83087.6|83140.2|83090.2|83129.8|83079.8|28
1622481630000|2021-05-31 17:20:30|83137.7|83087.7|83137|83087|83139.3|83089.3|83135.9|83085.9|22
1622481640000|2021-05-31 17:20:40|83136.5|83086.5|83138.7|83088.7|83139.8|83089.8|83136.5|83086.5|6
1622481650000|2021-05-31 17:20:50|83138|83088|83133.4|83083.4|83141|83091|83131.9|83081.9|20
1622481660000|2021-05-31 17:21:00|83132.3|83082.3|83135.2|83085.2|83136.3|83086.3|83129.9|83079.9|25
1622481670000|2021-05-31 17:21:10|83135.5|83085.5|83135.9|83085.9|83137.7|83087.7|83133.5|83083.5|20
1622481680000|2021-05-31 17:21:20|83135.7|83085.7|83135.9|83085.9|83137.2|83087.2|83135.7|83085.7|6
1622481690000|2021-05-31 17:21:30|83142.6|83092.6|83140.1|83090.1|83142.6|83092.6|83139.2|83089.2|4
1622481700000|2021-05-31 17:21:40|83139.5|83089.5|83136.5|83086.5|83140.6|83090.6|83132.9|83082.9|19
1622481710000|2021-05-31 17:21:50|83136|83086|83138.1|83088.1|83138.5|83088.5|83131.7|83081.7|18
1622481720000|2021-05-31 17:22:00|83139.2|83089.2|83137|83087|83139.5|83089.5|83130.6|83080.6|27
1622481730000|2021-05-31 17:22:10|83135.8|83085.8|83133.2|83083.2|83138.1|83088.1|83133.2|83083.2|15
1622481740000|2021-05-31 17:22:20|83133.4|83083.4|83136.1|83086.1|83136.5|83086.5|83133.4|83083.4|8
1622481750000|2021-05-31 17:22:30|83137.7|83087.7|83134.7|83084.7|83139.6|83089.6|83130.7|83080.7|11
1622481760000|2021-05-31 17:22:40|83135.5|83085.5|83136.1|83086.1|83142.2|83092.2|83134.1|83084.1|34
1622481770000|2021-05-31 17:22:50|83135.7|83085.7|83132.9|83082.9|83136.9|83086.9|83132.4|83082.4|27
1622481780000|2021-05-31 17:23:00|83132.5|83082.5|83130.7|83080.7|83135.8|83085.8|83129.7|83079.7|20
1622481790000|2021-05-31 17:23:10|83129.8|83079.8|83131.2|83081.2|83134.7|83084.7|83129.2|83079.2|16
1622481800000|2021-05-31 17:23:20|83134.1|83084.1|83131.4|83081.4|83134.1|83084.1|83127.8|83077.8|23
1622481810000|2021-05-31 17:23:30|83131.9|83081.9|83130.8|83080.8|83132.9|83082.9|83130.3|83080.3|13
1622481820000|2021-05-31 17:23:40|83131|83081|83129.2|83079.2|83133.5|83083.5|83128.8|83078.8|25
1622481830000|2021-05-31 17:23:50|83129.6|83079.6|83130.9|83080.9|83132.7|83082.7|83129.6|83079.6|24
1622481840000|2021-05-31 17:24:00|83131|83081|83134.6|83084.6|83135.4|83085.4|83128.7|83078.7|40
1622481850000|2021-05-31 17:24:10|83133.7|83083.7|83127|83077|83134.5|83084.5|83124.8|83074.8|33
1622481860000|2021-05-31 17:24:20|83127.2|83077.2|83136.1|83086.1|83136.1|83086.1|83127.2|83077.2|26
1622481870000|2021-05-31 17:24:30|83134.4|83084.4|83130.1|83080.1|83134.4|83084.4|83127.2|83077.2|26
1622481880000|2021-05-31 17:24:40|83130.4|83080.4|83131.6|83081.6|83133.8|83083.8|83127.6|83077.6|35
1622481890000|2021-05-31 17:24:50|83131.2|83081.2|83131.5|83081.5|83133.2|83083.2|83128.3|83078.3|25
1622481900000|2021-05-31 17:25:00|83130.9|83080.9|83130.3|83080.3|83142.2|83092.2|83128.3|83078.3|18
1622481910000|2021-05-31 17:25:10|83132.5|83082.5|83129.2|83079.2|83132.5|83082.5|83129.1|83079.1|11
1622481920000|2021-05-31 17:25:20|83129.1|83079.1|83131.5|83081.5|83131.5|83081.5|83128.4|83078.4|27
1622481930000|2021-05-31 17:25:30|83131.4|83081.4|83129.8|83079.8|83133.7|83083.7|83128.4|83078.4|16
1622481940000|2021-05-31 17:25:40|83131.6|83081.6|83130.9|83080.9|83134.8|83084.8|83129.5|83079.5|29
1622481950000|2021-05-31 17:25:50|83132.5|83082.5|83133.3|83083.3|83134.4|83084.4|83131.6|83081.6|26
1622481960000|2021-05-31 17:26:00|83133.4|83083.4|83131.7|83081.7|83133.4|83083.4|83131|83081|17
1622481970000|2021-05-31 17:26:10|83131.4|83081.4|83134.4|83084.4|83137.8|83087.8|83131.4|83081.4|24
1622481980000|2021-05-31 17:26:20|83135.9|83085.9|83133.7|83083.7|83136.3|83086.3|83133.1|83083.1|23
1622481990000|2021-05-31 17:26:30|83134.7|83084.7|83135.8|83085.8|83135.9|83085.9|83134.4|83084.4|5
1622482000000|2021-05-31 17:26:40|83135.9|83085.9|83133.8|83083.8|83135.9|83085.9|83133.8|83083.8|18
1622482010000|2021-05-31 17:26:50|83135.8|83085.8|83134.5|83084.5|83135.8|83085.8|83130.4|83080.4|19
1622482020000|2021-05-31 17:27:00|83131.5|83081.5|83133.6|83083.6|83134.8|83084.8|83130.1|83080.1|30
1622482030000|2021-05-31 17:27:10|83134.3|83084.3|83134.2|83084.2|83135|83085|83131.7|83081.7|16
1622482040000|2021-05-31 17:27:20|83135.7|83085.7|83132.8|83082.8|83135.8|83085.8|83132.7|83082.7|18
1622482050000|2021-05-31 17:27:30|83136.7|83086.7|83138.1|83088.1|83138.2|83088.2|83135.6|83085.6|8
1622482060000|2021-05-31 17:27:40|83139.8|83089.8|83135.5|83085.5|83141.2|83091.2|83133.1|83083.1|10
1622482070000|2021-05-31 17:27:50|83135.3|83085.3|83133.1|83083.1|83135.8|83085.8|83133.1|83083.1|15
1622482080000|2021-05-31 17:28:00|83132|83082|83136.7|83086.7|83139.9|83089.9|83132|83082|14
1622482090000|2021-05-31 17:28:10|83136.1|83086.1|83135.3|83085.3|83136.1|83086.1|83131.7|83081.7|15
1622482100000|2021-05-31 17:28:20|83132.3|83082.3|83137.1|83087.1|83137.1|83087.1|83132.3|83082.3|9
1622482110000|2021-05-31 17:28:30|83137.9|83087.9|83133.5|83083.5|83137.9|83087.9|83129.7|83079.7|12
1622482120000|2021-05-31 17:28:40|83136.9|83086.9|83135.4|83085.4|83136.9|83086.9|83131.5|83081.5|9
1622482130000|2021-05-31 17:28:50|83135.1|83085.1|83133.6|83083.6|83135.1|83085.1|83132.4|83082.4|14
1622482140000|2021-05-31 17:29:00|83133.7|83083.7|83140.8|83090.8|83142|83092|83133.6|83083.6|38
1622482150000|2021-05-31 17:29:10|83140.6|83090.6|83137.3|83087.3|83140.9|83090.9|83137|83087|29
1622482160000|2021-05-31 17:29:20|83138.5|83088.5|83139.6|83089.6|83141.4|83091.4|83135.9|83085.9|31
1622482170000|2021-05-31 17:29:30|83140.9|83090.9|83136.3|83086.3|83140.9|83090.9|83135.4|83085.4|23
1622482180000|2021-05-31 17:29:40|83136|83086|83137.3|83087.3|83137.4|83087.4|83135.3|83085.3|6
1622482190000|2021-05-31 17:29:50|83136.6|83086.6|83138.7|83088.7|83138.7|83088.7|83136.3|83086.3|9
1622482200000|2021-05-31 17:30:00|83137.1|83087.1|83135.5|83085.5|83138.6|83088.6|83135.2|83085.2|19
1622482210000|2021-05-31 17:30:10|83137|83087|83133.9|83083.9|83137|83087|83133.9|83083.9|19
1622482220000|2021-05-31 17:30:20|83134.6|83084.6|83133.2|83083.2|83137|83087|83133.2|83083.2|17
1622482230000|2021-05-31 17:30:30|83133.1|83083.1|83134.4|83084.4|83139|83089|83133.1|83083.1|17
1622482240000|2021-05-31 17:30:40|83139.5|83089.5|83134.2|83084.2|83139.5|83089.5|83133.7|83083.7|19
1622482250000|2021-05-31 17:30:50|83135.4|83085.4|83136.3|83086.3|83138.9|83088.9|83135|83085|14
1622482260000|2021-05-31 17:31:00|83137.7|83087.7|83135.8|83085.8|83137.7|83087.7|83134.6|83084.6|13
1622482270000|2021-05-31 17:31:10|83135.9|83085.9|83134.7|83084.7|83137.2|83087.2|83131.2|83081.2|11
1622482280000|2021-05-31 17:31:20|83136.3|83086.3|83134.5|83084.5|83136.8|83086.8|83134|83084|14
1622482290000|2021-05-31 17:31:30|83137.6|83087.6|83136.5|83086.5|83137.6|83087.6|83133.2|83083.2|7
1622482300000|2021-05-31 17:31:40|83136.4|83086.4|83134.7|83084.7|83139.5|83089.5|83133|83083|32
1622482310000|2021-05-31 17:31:50|83136.5|83086.5|83137.3|83087.3|83138.6|83088.6|83134|83084|27
1622482320000|2021-05-31 17:32:00|83136.6|83086.6|83134.9|83084.9|83137.8|83087.8|83134.6|83084.6|32
1622482330000|2021-05-31 17:32:10|83135.7|83085.7|83136.1|83086.1|83138.9|83088.9|83134.5|83084.5|28
1622482340000|2021-05-31 17:32:20|83135.8|83085.8|83137.6|83087.6|83139.6|83089.6|83134.7|83084.7|17
1622482350000|2021-05-31 17:32:30|83137|83087|83135.1|83085.1|83138|83088|83134.8|83084.8|14
1622482360000|2021-05-31 17:32:40|83135.6|83085.6|83136.5|83086.5|83138|83088|83134.5|83084.5|22
1622482370000|2021-05-31 17:32:50|83136.4|83086.4|83135.7|83085.7|83138.8|83088.8|83134.7|83084.7|34
1622482380000|2021-05-31 17:33:00|83136.7|83086.7|83137|83087|83137.2|83087.2|83133.3|83083.3|19
1622482390000|2021-05-31 17:33:10|83136.3|83086.3|83134.7|83084.7|83138.6|83088.6|83134.7|83084.7|22
1622482400000|2021-05-31 17:33:20|83136.1|83086.1|83136.7|83086.7|83138.6|83088.6|83134.7|83084.7|29
1622482410000|2021-05-31 17:33:30|83138.2|83088.2|83137|83087|83138.2|83088.2|83136.6|83086.6|18
1622482420000|2021-05-31 17:33:40|83137.1|83087.1|83138.2|83088.2|83138.2|83088.2|83135.2|83085.2|34
1622482430000|2021-05-31 17:33:50|83138.1|83088.1|83134.9|83084.9|83139.1|83089.1|83134|83084|20
1622482440000|2021-05-31 17:34:00|83134.7|83084.7|83135.5|83085.5|83136.1|83086.1|83134.2|83084.2|20
1622482450000|2021-05-31 17:34:10|83134.6|83084.6|83136.6|83086.6|83136.6|83086.6|83133.9|83083.9|18
1622482460000|2021-05-31 17:34:20|83136.2|83086.2|83132.7|83082.7|83136.2|83086.2|83132.6|83082.6|13
1622482470000|2021-05-31 17:34:30|83132.5|83082.5|83133.3|83083.3|83135.1|83085.1|83132.5|83082.5|13
1622482480000|2021-05-31 17:34:40|83133.4|83083.4|83133|83083|83135.6|83085.6|83131.5|83081.5|21
1622482490000|2021-05-31 17:34:50|83134|83084|83137.6|83087.6|83139.1|83089.1|83133.6|83083.6|22
1622482500000|2021-05-31 17:35:00|83137.1|83087.1|83138.2|83088.2|83139.2|83089.2|83136.8|83086.8|18
1622482510000|2021-05-31 17:35:10|83138.1|83088.1|83136.7|83086.7|83138.1|83088.1|83136.1|83086.1|18
1622482520000|2021-05-31 17:35:20|83137.6|83087.6|83135.8|83085.8|83137.9|83087.9|83133.4|83083.4|15
1622482530000|2021-05-31 17:35:30|83137.8|83087.8|83137.8|83087.8|83141|83091|83137|83087|9
1622482540000|2021-05-31 17:35:40|83136.4|83086.4|83138.5|83088.5|83138.5|83088.5|83135.2|83085.2|27
1622482550000|2021-05-31 17:35:50|83138.6|83088.6|83136.3|83086.3|83140.4|83090.4|83136.3|83086.3|38
1622482560000|2021-05-31 17:36:00|83140.6|83090.6|83139.7|83089.7|83141.7|83091.7|83135.6|83085.6|20
1622482570000|2021-05-31 17:36:10|83138.9|83088.9|83140|83090|83142.5|83092.5|83138.4|83088.4|18
1622482580000|2021-05-31 17:36:20|83141.4|83091.4|83138.9|83088.9|83141.4|83091.4|83138|83088|15
1622482590000|2021-05-31 17:36:30|83139.9|83089.9|83138.9|83088.9|83146.2|83096.2|83138.9|83088.9|16
1622482600000|2021-05-31 17:36:40|83137.7|83087.7|83136.4|83086.4|83139.3|83089.3|83136.1|83086.1|17
1622482610000|2021-05-31 17:36:50|83136.3|83086.3|83137.9|83087.9|83140.2|83090.2|83135.3|83085.3|23
1622482620000|2021-05-31 17:37:00|83137.8|83087.8|83140.5|83090.5|83140.9|83090.9|83136.3|83086.3|9
1622482630000|2021-05-31 17:37:10|83141.1|83091.1|83136|83086|83141.1|83091.1|83136|83086|20
1622482640000|2021-05-31 17:37:20|83136.2|83086.2|83138|83088|83140.1|83090.1|83135.2|83085.2|25
1622482650000|2021-05-31 17:37:30|83138.1|83088.1|83138.7|83088.7|83140.6|83090.6|83137.5|83087.5|26
1622482660000|2021-05-31 17:37:40|83138.5|83088.5|83138.3|83088.3|83141|83091|83137.3|83087.3|28
1622482670000|2021-05-31 17:37:50|83138.4|83088.4|83136.1|83086.1|83140.4|83090.4|83136.1|83086.1|17
1622482680000|2021-05-31 17:38:00|83136.2|83086.2|83139.3|83089.3|83139.5|83089.5|83133.4|83083.4|29
1622482690000|2021-05-31 17:38:10|83138.6|83088.6|83141.6|83091.6|83142.3|83092.3|83137.7|83087.7|13
1622482700000|2021-05-31 17:38:20|83141.8|83091.8|83138|83088|83143.2|83093.2|83137.7|83087.7|12
1622482710000|2021-05-31 17:38:30|83139.5|83089.5|83139.3|83089.3|83140|83090|83136|83086|21
1622482720000|2021-05-31 17:38:40|83138.6|83088.6|83136.4|83086.4|83143.4|83093.4|83136.4|83086.4|30
1622482730000|2021-05-31 17:38:50|83136.7|83086.7|83140.4|83090.4|83141.2|83091.2|83136.7|83086.7|32
1622482740000|2021-05-31 17:39:00|83140.1|83090.1|83139.9|83089.9|83141.2|83091.2|83138.3|83088.3|23
1622482750000|2021-05-31 17:39:10|83139|83089|83138.4|83088.4|83139.4|83089.4|83137.1|83087.1|16
1622482760000|2021-05-31 17:39:20|83138.5|83088.5|83135.8|83085.8|83139.4|83089.4|83133.4|83083.4|18
1622482770000|2021-05-31 17:39:30|83134.7|83084.7|83138.9|83088.9|83140.3|83090.3|83133.5|83083.5|16
1622482780000|2021-05-31 17:39:40|83140|83090|83140.8|83090.8|83141|83091|83138.8|83088.8|20
1622482790000|2021-05-31 17:39:50|83140.7|83090.7|83142.1|83092.1|83147.3|83097.3|83135|83085|26
1622482800000|2021-05-31 17:40:00|83141.8|83091.8|83141.4|83091.4|83141.8|83091.8|83138.9|83088.9|23
1622482810000|2021-05-31 17:40:10|83135.4|83085.4|83135.4|83085.4|83138.2|83088.2|83135.2|83085.2|5
1622482820000|2021-05-31 17:40:20|83137.8|83087.8|83138.1|83088.1|83139.1|83089.1|83137.2|83087.2|20
1622482830000|2021-05-31 17:40:30|83139.6|83089.6|83141.4|83091.4|83142.4|83092.4|83136|83086|12
1622482840000|2021-05-31 17:40:40|83141|83091|83140.6|83090.6|83141.6|83091.6|83140.1|83090.1|9
1622482850000|2021-05-31 17:40:50|83141.7|83091.7|83141.6|83091.6|83142.5|83092.5|83135.3|83085.3|32
1622482860000|2021-05-31 17:41:00|83141.2|83091.2|83142|83092|83143.1|83093.1|83137.1|83087.1|37
1622482870000|2021-05-31 17:41:10|83141.8|83091.8|83138.8|83088.8|83141.8|83091.8|83138.2|83088.2|27
1622482880000|2021-05-31 17:41:20|83139|83089|83141.3|83091.3|83141.3|83091.3|83138.6|83088.6|13
1622482890000|2021-05-31 17:41:30|83141.7|83091.7|83143.2|83093.2|83144.5|83094.5|83139|83089|28
1622482900000|2021-05-31 17:41:40|83143|83093|83139.5|83089.5|83144.8|83094.8|83138|83088|30
1622482910000|2021-05-31 17:41:50|83140.5|83090.5|83143.4|83093.4|83145.6|83095.6|83138.3|83088.3|36
1622482920000|2021-05-31 17:42:00|83142.8|83092.8|83140.5|83090.5|83145.5|83095.5|83140.5|83090.5|40
1622482930000|2021-05-31 17:42:10|83141.4|83091.4|83141.9|83091.9|83147.6|83097.6|83141.1|83091.1|32
1622482940000|2021-05-31 17:42:20|83141.7|83091.7|83141.8|83091.8|83144.7|83094.7|83139.9|83089.9|45
1622482950000|2021-05-31 17:42:30|83140.5|83090.5|83139|83089|83144.3|83094.3|83137.3|83087.3|39
1622482960000|2021-05-31 17:42:40|83139.7|83089.7|83142.1|83092.1|83142.5|83092.5|83138.8|83088.8|16
1622482970000|2021-05-31 17:42:50|83143.6|83093.6|83138.7|83088.7|83143.6|83093.6|83136|83086|16
1622482980000|2021-05-31 17:43:00|83139.5|83089.5|83138|83088|83139.5|83089.5|83136.4|83086.4|28
1622482990000|2021-05-31 17:43:10|83137.7|83087.7|83133|83083|83139.8|83089.8|83133|83083|35
1622483000000|2021-05-31 17:43:20|83132.3|83082.3|83140.7|83090.7|83141.3|83091.3|83132.3|83082.3|22
1622483010000|2021-05-31 17:43:30|83142.1|83092.1|83137.9|83087.9|83142.2|83092.2|83136.5|83086.5|18
1622483020000|2021-05-31 17:43:40|83136.7|83086.7|83138.3|83088.3|83140|83090|83136.7|83086.7|38
1622483030000|2021-05-31 17:43:50|83138.4|83088.4|83137|83087|83139.6|83089.6|83133.8|83083.8|45
1622483040000|2021-05-31 17:44:00|83136.2|83086.2|83141.8|83091.8|83141.8|83091.8|83136|83086|41
1622483050000|2021-05-31 17:44:10|83141.1|83091.1|83138.4|83088.4|83142.3|83092.3|83136.5|83086.5|34
1622483060000|2021-05-31 17:44:20|83138.7|83088.7|83137.4|83087.4|83141.1|83091.1|83136.7|83086.7|16
1622483070000|2021-05-31 17:44:30|83139|83089|83142.6|83092.6|83142.6|83092.6|83137.8|83087.8|18
1622483080000|2021-05-31 17:44:40|83141.3|83091.3|83136.1|83086.1|83142.8|83092.8|83134.2|83084.2|27
1622483090000|2021-05-31 17:44:50|83135.7|83085.7|83137|83087|83139.6|83089.6|83135.5|83085.5|23
1622483100000|2021-05-31 17:45:00|83138.2|83088.2|83141.6|83091.6|83144.8|83094.8|83136.8|83086.8|38
1622483110000|2021-05-31 17:45:10|83141.2|83091.2|83144|83094|83148.3|83098.3|83140.3|83090.3|30
1622483120000|2021-05-31 17:45:20|83143.1|83093.1|83137.6|83087.6|83144|83094|83136.4|83086.4|44
1622483130000|2021-05-31 17:45:30|83137.4|83087.4|83137.9|83087.9|83141.9|83091.9|83135.7|83085.7|43
1622483140000|2021-05-31 17:45:40|83137.7|83087.7|83142.4|83092.4|83142.8|83092.8|83136|83086|16
1622483150000|2021-05-31 17:45:50|83142.3|83092.3|83137.7|83087.7|83142.3|83092.3|83136.1|83086.1|24
1622483160000|2021-05-31 17:46:00|83137.2|83087.2|83137.7|83087.7|83138.7|83088.7|83135.2|83085.2|30
1622483170000|2021-05-31 17:46:10|83137.9|83087.9|83139.8|83089.8|83139.9|83089.9|83136.8|83086.8|34
1622483180000|2021-05-31 17:46:20|83140|83090|83142.4|83092.4|83144.7|83094.7|83140|83090|10
1622483190000|2021-05-31 17:46:30|83142.5|83092.5|83141.5|83091.5|83145.4|83095.4|83140.6|83090.6|19
1622483200000|2021-05-31 17:46:40|83142.5|83092.5|83141.8|83091.8|83143.8|83093.8|83140.2|83090.2|18
1622483210000|2021-05-31 17:46:50|83141.7|83091.7|83143.8|83093.8|83145.5|83095.5|83140.4|83090.4|38
1622483220000|2021-05-31 17:47:00|83144.5|83094.5|83143.9|83093.9|83145.2|83095.2|83141.1|83091.1|45
1622483230000|2021-05-31 17:47:10|83144|83094|83141.6|83091.6|83144.6|83094.6|83140.8|83090.8|35
1622483240000|2021-05-31 17:47:20|83141.7|83091.7|83142.2|83092.2|83143|83093|83139.9|83089.9|33
1622483250000|2021-05-31 17:47:30|83141.6|83091.6|83144.8|83094.8|83146.4|83096.4|83140.2|83090.2|28
1622483260000|2021-05-31 17:47:40|83143.6|83093.6|83143|83093|83145.4|83095.4|83141|83091|23
1622483270000|2021-05-31 17:47:50|83144.5|83094.5|83142.4|83092.4|83146.8|83096.8|83139.7|83089.7|30
1622483280000|2021-05-31 17:48:00|83142.7|83092.7|83143.9|83093.9|83145.2|83095.2|83142.1|83092.1|28
1622483290000|2021-05-31 17:48:10|83143.8|83093.8|83145|83095|83146.2|83096.2|83143.1|83093.1|30
1622483300000|2021-05-31 17:48:20|83144.5|83094.5|83142.8|83092.8|83144.5|83094.5|83140.5|83090.5|17
1622483310000|2021-05-31 17:48:30|83144.4|83094.4|83142.7|83092.7|83144.4|83094.4|83141.6|83091.6|20
1622483320000|2021-05-31 17:48:40|83143|83093|83143.9|83093.9|83145.9|83095.9|83143|83093|32
1622483330000|2021-05-31 17:48:50|83143.6|83093.6|83144.3|83094.3|83147.4|83097.4|83141.6|83091.6|32
1622483340000|2021-05-31 17:49:00|83143.3|83093.3|83140.3|83090.3|83144.3|83094.3|83140.3|83090.3|20
1622483350000|2021-05-31 17:49:10|83141|83091|83140.9|83090.9|83144.7|83094.7|83136.8|83086.8|30
1622483360000|2021-05-31 17:49:20|83142.3|83092.3|83140.7|83090.7|83142.3|83092.3|83137.8|83087.8|17
1622483370000|2021-05-31 17:49:30|83141.4|83091.4|83143.7|83093.7|83143.7|83093.7|83141.1|83091.1|12
1622483380000|2021-05-31 17:49:40|83141.5|83091.5|83146.9|83096.9|83148.9|83098.9|83141.5|83091.5|23
1622483390000|2021-05-31 17:49:50|83147.2|83097.2|83144.6|83094.6|83147.5|83097.5|83139.7|83089.7|16
1622483400000|2021-05-31 17:50:00|83144.1|83094.1|83148.7|83098.7|83151.3|83101.3|83141.7|83091.7|22
1622483410000|2021-05-31 17:50:10|83151.6|83101.6|83145.9|83095.9|83151.6|83101.6|83144.1|83094.1|27
1622483420000|2021-05-31 17:50:20|83146.3|83096.3|83145.6|83095.6|83147|83097|83143.7|83093.7|40
1622483430000|2021-05-31 17:50:30|83145.7|83095.7|83142.9|83092.9|83146.6|83096.6|83141.8|83091.8|43
1622483440000|2021-05-31 17:50:40|83142.7|83092.7|83143.6|83093.6|83144.8|83094.8|83141|83091|40
1622483450000|2021-05-31 17:50:50|83143.4|83093.4|83146.4|83096.4|83147.9|83097.9|83143.4|83093.4|20
1622483460000|2021-05-31 17:51:00|83146.8|83096.8|83142.6|83092.6|83149.4|83099.4|83141.2|83091.2|32
1622483470000|2021-05-31 17:51:10|83141|83091|83149.5|83099.5|83149.8|83099.8|83140.9|83090.9|22
1622483480000|2021-05-31 17:51:20|83149.3|83099.3|83146.3|83096.3|83150.2|83100.2|83144|83094|21
1622483490000|2021-05-31 17:51:30|83145.1|83095.1|83144.6|83094.6|83145.1|83095.1|83142.4|83092.4|25
1622483500000|2021-05-31 17:51:40|83145.3|83095.3|83145|83095|83147.8|83097.8|83142|83092|48
1622483510000|2021-05-31 17:51:50|83141.4|83091.4|83143.5|83093.5|83149.9|83099.9|83141.4|83091.4|48
1622483520000|2021-05-31 17:52:00|83145.5|83095.5|83146.6|83096.6|83151.2|83101.2|83142.2|83092.2|38
1622483530000|2021-05-31 17:52:10|83144.1|83094.1|83145.5|83095.5|83147.6|83097.6|83144.1|83094.1|39
1622483540000|2021-05-31 17:52:20|83146.4|83096.4|83148.8|83098.8|83157.5|83107.5|83146.4|83096.4|25
1622483550000|2021-05-31 17:52:30|83149.2|83099.2|83144.7|83094.7|83149.2|83099.2|83141.7|83091.7|42
1622483560000|2021-05-31 17:52:40|83144.1|83094.1|83143.6|83093.6|83148.8|83098.8|83139.9|83089.9|39
1622483570000|2021-05-31 17:52:50|83142.3|83092.3|83154.2|83104.2|83156.5|83106.5|83140.5|83090.5|38
1622483580000|2021-05-31 17:53:00|83159.3|83109.3|83147.6|83097.6|83159.3|83109.3|83144|83094|21
1622483590000|2021-05-31 17:53:10|83146.8|83096.8|83144.8|83094.8|83148.2|83098.2|83143.7|83093.7|14
1622483600000|2021-05-31 17:53:20|83144.9|83094.9|83149.1|83099.1|83149.1|83099.1|83143.8|83093.8|12
1622483610000|2021-05-31 17:53:30|83148.8|83098.8|83154.6|83104.6|83154.6|83104.6|83148.8|83098.8|6
1622483620000|2021-05-31 17:53:40|83151.2|83101.2|83146.5|83096.5|83151.2|83101.2|83146|83096|19
1622483630000|2021-05-31 17:53:50|83147.8|83097.8|83152.9|83102.9|83152.9|83102.9|83147.1|83097.1|10
1622483640000|2021-05-31 17:54:00|83153.1|83103.1|83147.2|83097.2|83153.1|83103.1|83147.2|83097.2|20
1622483650000|2021-05-31 17:54:10|83147.7|83097.7|83147.9|83097.9|83156.8|83106.8|83146.2|83096.2|17
1622483660000|2021-05-31 17:54:20|83147.6|83097.6|83149.2|83099.2|83150.7|83100.7|83147.5|83097.5|23
1622483670000|2021-05-31 17:54:30|83149.9|83099.9|83146.5|83096.5|83154.4|83104.4|83146.3|83096.3|13
1622483680000|2021-05-31 17:54:40|83148.7|83098.7|83148.4|83098.4|83149.8|83099.8|83145|83095|27
1622483690000|2021-05-31 17:54:50|83150|83100|83149.7|83099.7|83150.5|83100.5|83148.1|83098.1|13
1622483700000|2021-05-31 17:55:00|83150.7|83100.7|83149.6|83099.6|83154.5|83104.5|83148.2|83098.2|15
1622483710000|2021-05-31 17:55:10|83151|83101|83146.4|83096.4|83153.9|83103.9|83144.3|83094.3|25
1622483720000|2021-05-31 17:55:20|83150.5|83100.5|83151.2|83101.2|83152|83102|83148.3|83098.3|13
1622483730000|2021-05-31 17:55:30|83151.5|83101.5|83148.4|83098.4|83152.6|83102.6|83145.9|83095.9|16
1622483740000|2021-05-31 17:55:40|83148.1|83098.1|83150.7|83100.7|83152.3|83102.3|83147.3|83097.3|14
1622483750000|2021-05-31 17:55:50|83150.6|83100.6|83147.7|83097.7|83150.6|83100.6|83147.7|83097.7|3
1622483760000|2021-05-31 17:56:00|83148.8|83098.8|83151|83101|83153.1|83103.1|83146.3|83096.3|22
1622483770000|2021-05-31 17:56:10|83151.7|83101.7|83149|83099|83156|83106|83149|83099|9
1622483780000|2021-05-31 17:56:20|83148.6|83098.6|83152.9|83102.9|83152.9|83102.9|83148.2|83098.2|13
1622483790000|2021-05-31 17:56:30|83152.1|83102.1|83155|83105|83156.2|83106.2|83148.4|83098.4|23
1622483800000|2021-05-31 17:56:40|83155.9|83105.9|83154.8|83104.8|83155.9|83105.9|83154.3|83104.3|8
1622483810000|2021-05-31 17:56:50|83157.8|83107.8|83152.8|83102.8|83157.8|83107.8|83149.1|83099.1|6
1622483820000|2021-05-31 17:57:00|83152.6|83102.6|83154.1|83104.1|83156|83106|83150.3|83100.3|19
1622483830000|2021-05-31 17:57:10|83153.2|83103.2|83150.3|83100.3|83154.6|83104.6|83148.4|83098.4|9
1622483840000|2021-05-31 17:57:20|83152.2|83102.2|83151.1|83101.1|83153.9|83103.9|83149.4|83099.4|10
1622483850000|2021-05-31 17:57:30|83152.1|83102.1|83153.2|83103.2|83153.5|83103.5|83150.1|83100.1|12
1622483860000|2021-05-31 17:57:40|83149.2|83099.2|83156.3|83106.3|83157.4|83107.4|83147.2|83097.2|23
1622483870000|2021-05-31 17:57:50|83155.5|83105.5|83154.8|83104.8|83158.6|83108.6|83151.7|83101.7|6
1622483880000|2021-05-31 17:58:00|83149.4|83099.4|83150.2|83100.2|83150.2|83100.2|83148.6|83098.6|7
1622483890000|2021-05-31 17:58:10|83150.5|83100.5|83149.6|83099.6|83156.6|83106.6|83146.3|83096.3|22
1622483900000|2021-05-31 17:58:20|83152.6|83102.6|83154.7|83104.7|83154.7|83104.7|83150.4|83100.4|14
1622483910000|2021-05-31 17:58:30|83157.5|83107.5|83145|83095|83157.5|83118.9|83142.2|83093.6|23
1622483920000|2021-05-31 17:58:40|83145.1|83095.1|83145.6|83095.6|83155|83105|83142.3|83092.3|29
1622483930000|2021-05-31 17:58:50|83144.5|83094.5|83146.1|83096.1|83150.3|83100.3|83144.1|83094.1|8
1622483940000|2021-05-31 17:59:00|83146.2|83096.2|83146.5|83096.5|83150|83100|83144.2|83094.2|18
1622483950000|2021-05-31 17:59:10|83146.6|83096.6|83157.7|83107.7|83158.3|83108.3|83145.3|83095.3|9
1622483960000|2021-05-31 17:59:20|83158.3|83108.3|83155.9|83105.9|83158.4|83108.4|83151.8|83101.8|13
1622483970000|2021-05-31 17:59:30|83157.1|83107.1|83157.8|83107.8|83158.4|83108.4|83155.1|83105.1|15
1622483980000|2021-05-31 17:59:40|83157.3|83107.3|83155.8|83105.8|83157.3|83107.3|83145.6|83095.6|20
1622483990000|2021-05-31 17:59:50|83156.3|83106.3|83175.9|83125.9|83176.7|83126.7|83147.2|83097.2|44
1622484000000|2021-05-31 18:00:00|83175.7|83125.7|83198.3|83148.3|83279.5|83157.1|83175.7|83083.2|47
1622484010000|2021-05-31 18:00:10|83196.7|83146.7|83295.8|83096.2|83332.2|83153.8|83196.7|83096.2|42
1622484020000|2021-05-31 18:00:20|83288.9|83108.7|83288.9|83118.7|83315.6|83122.4|83285.1|83089.3|40
1622484030000|2021-05-31 18:00:30|83284.5|83123|83272.6|83121.5|83293.3|83128.9|83272.6|83115.5|30
1622484040000|2021-05-31 18:00:40|83270.1|83123|83279.2|83123.5|83282.9|83123.8|83270.1|83116.7|23
1622484050000|2021-05-31 18:00:50|83273.5|83127.6|83269.9|83119.3|83293|83133.4|83265.3|83117.1|24
1622484060000|2021-05-31 18:01:00|83272|83121.2|83287.1|83120.3|83295.1|83180.9|83230.5|83114|15
1622484070000|2021-05-31 18:01:10|83287.6|83120.8|83296.9|83103.5|83296.9|83126.5|83247.4|83103.5|38
1622484080000|2021-05-31 18:01:20|83286.5|83112.3|83276|83121.4|83290.9|83125.4|83262.2|83108.6|38
1622484090000|2021-05-31 18:01:30|83274.8|83123|83275.9|83115.5|83276.7|83127.4|83269.5|83115.5|30
1622484100000|2021-05-31 18:01:40|83275.6|83115.6|83286.1|83113.3|83286.1|83121.6|83272.4|83113.3|24
1622484110000|2021-05-31 18:01:50|83281.1|83117.6|83264.9|83129.7|83302.8|83142.9|83244.1|83110.3|40
1622484120000|2021-05-31 18:02:00|83270.5|83126.6|83269.6|83128.3|83284.2|83140.6|83255.9|83122.3|46
1622484130000|2021-05-31 18:02:10|83259.4|83130|83170.9|83120.9|83267.5|83172.7|83162.7|83096.1|69
1622484140000|2021-05-31 18:02:20|83170.2|83120.2|83152.8|83102.8|83174.8|83124.8|83150.3|83100.3|65
1622484150000|2021-05-31 18:02:30|83149.7|83099.7|83156.9|83106.9|83161.5|83111.5|83149.1|83099.1|27
1622484160000|2021-05-31 18:02:40|83160|83110|83161.8|83111.8|83171.2|83121.2|83159|83109|31
1622484170000|2021-05-31 18:02:50|83164.3|83114.3|83169.5|83119.5|83170|83120|83154.8|83104.8|36
1622484180000|2021-05-31 18:03:00|83169.3|83119.3|83167.2|83117.2|83170.5|83120.5|83161.4|83111.4|45
1622484190000|2021-05-31 18:03:10|83167.1|83117.1|83167|83117|83168.5|83118.5|83166.9|83116.9|31
1622484200000|2021-05-31 18:03:20|83168.3|83118.3|83261.3|83120.9|83262.8|83157.8|83163.1|83102.3|45
1622484210000|2021-05-31 18:03:30|83211.6|83161.6|83156.7|83106.7|83260.5|83167.3|83156.7|83106.7|65
1622484220000|2021-05-31 18:03:40|83157.2|83107.2|83159.9|83109.9|83160.7|83110.7|83152.8|83102.8|52
1622484230000|2021-05-31 18:03:50|83160|83110|83177.5|83127.5|83177.5|83127.5|83157.9|83107.9|30
1622484240000|2021-05-31 18:04:00|83178.9|83128.9|83178|83128|83179.7|83129.7|83175.8|83125.8|14
1622484250000|2021-05-31 18:04:10|83178.4|83128.4|83175.6|83125.6|83178.4|83128.4|83175.1|83125.1|11
1622484260000|2021-05-31 18:04:20|83175.7|83125.7|83177|83127|83177.5|83127.5|83175.7|83125.7|17
1622484270000|2021-05-31 18:04:30|83178.6|83128.6|83174.1|83124.1|83179.4|83129.4|83171.6|83121.6|35
1622484280000|2021-05-31 18:04:40|83173.7|83123.7|83175.5|83125.5|83176.2|83126.2|83167.5|83117.5|32
1622484290000|2021-05-31 18:04:50|83177.3|83127.3|83174.9|83124.9|83177.3|83127.3|83171.2|83121.2|35
1622484300000|2021-05-31 18:05:00|83175|83125|83174.3|83124.3|83175.1|83125.1|83171.3|83121.3|37
1622484310000|2021-05-31 18:05:10|83174.9|83124.9|83175.2|83125.2|83176.8|83126.8|83174.2|83124.2|16
1622484320000|2021-05-31 18:05:20|83175.6|83125.6|83176|83126|83176.4|83126.4|83172.8|83122.8|26
1622484330000|2021-05-31 18:05:30|83176.4|83126.4|83178.7|83128.7|83178.7|83128.7|83173.8|83123.8|18
1622484340000|2021-05-31 18:05:40|83178.9|83128.9|83173.3|83123.3|83180|83130|83172.4|83122.4|31
1622484350000|2021-05-31 18:05:50|83173.5|83123.5|83172.4|83122.4|83177.7|83127.7|83171.3|83121.3|44
1622484360000|2021-05-31 18:06:00|83172.8|83122.8|83173.9|83123.9|83175.5|83125.5|83170.7|83120.7|43
1622484370000|2021-05-31 18:06:10|83174.3|83124.3|83174.8|83124.8|83176.1|83126.1|83171|83121|31
1622484380000|2021-05-31 18:06:20|83174.7|83124.7|83173.5|83123.5|83176.6|83126.6|83171.6|83121.6|40
1622484390000|2021-05-31 18:06:30|83174.5|83124.5|83175.2|83125.2|83177.2|83127.2|83172.2|83122.2|36
1622484400000|2021-05-31 18:06:40|83176|83126|83176|83126|83176.6|83126.6|83174.6|83124.6|20
1622484410000|2021-05-31 18:06:50|83176.4|83126.4|83174.4|83124.4|83177.2|83127.2|83173.2|83123.2|28
1622484420000|2021-05-31 18:07:00|83175.4|83125.4|83176.2|83126.2|83177.9|83127.9|83172.4|83122.4|40
1622484430000|2021-05-31 18:07:10|83175.4|83125.4|83175.8|83125.8|83176.4|83126.4|83169.1|83119.1|37
1622484440000|2021-05-31 18:07:20|83176.9|83126.9|83181.6|83131.6|83186.2|83136.2|83170.9|83120.9|46
1622484450000|2021-05-31 18:07:30|83177.3|83127.3|83190.7|83140.7|83195.7|83145.7|83177.3|83127.3|46
1622484460000|2021-05-31 18:07:40|83191.1|83141.1|83184.4|83134.4|83191.2|83141.2|83181.7|83131.7|22
1622484470000|2021-05-31 18:07:50|83189.4|83139.4|83186.5|83136.5|83190.9|83140.9|83185.3|83135.3|25
1622484480000|2021-05-31 18:08:00|83185.6|83135.6|83171|83121|83189|83139|83171|83121|51
1622484490000|2021-05-31 18:08:10|83172.2|83122.2|83176.1|83126.1|83176.4|83126.4|83168|83118|30
1622484500000|2021-05-31 18:08:20|83176.8|83126.8|83194.6|83144.6|83301.5|83180.3|83173.9|83122.1|66
1622484510000|2021-05-31 18:08:30|83195.3|83145.3|83188.8|83138.8|83195.7|83145.7|83184.5|83134.5|32
1622484520000|2021-05-31 18:08:40|83188.5|83138.5|83189.9|83139.9|83190.2|83140.2|83186.9|83136.9|19
1622484530000|2021-05-31 18:08:50|83190|83140|83190.7|83140.7|83190.7|83140.7|83188.8|83138.8|26
1622484540000|2021-05-31 18:09:00|83191.3|83141.3|83187|83137|83191.3|83141.3|83187|83137|36
1622484550000|2021-05-31 18:09:10|83186|83136|83189.2|83139.2|83193|83143|83186|83136|35
1622484560000|2021-05-31 18:09:20|83189|83139|83187.6|83137.6|83190.8|83140.8|83186.6|83136.6|37
1622484570000|2021-05-31 18:09:30|83187.9|83137.9|83186.2|83136.2|83190.2|83140.2|83184.7|83134.7|27
1622484580000|2021-05-31 18:09:40|83186.9|83136.9|83184.9|83134.9|83187.3|83137.3|83184.5|83134.5|12
1622484590000|2021-05-31 18:09:50|83184.8|83134.8|83188.1|83138.1|83188.1|83138.1|83182.6|83132.6|22
1622484600000|2021-05-31 18:10:00|83188.2|83138.2|83182|83132|83188.5|83138.5|83181.3|83131.3|26
1622484610000|2021-05-31 18:10:10|83183|83133|83180.2|83130.2|83183|83133|83179.5|83129.5|17
1622484620000|2021-05-31 18:10:20|83180.1|83130.1|83178.8|83128.8|83182.3|83132.3|83177.8|83127.8|25
1622484630000|2021-05-31 18:10:30|83179.4|83129.4|83183.6|83133.6|83183.6|83133.6|83179.4|83129.4|9
1622484640000|2021-05-31 18:10:40|83184.4|83134.4|83180.6|83130.6|83184.5|83134.5|83177.2|83127.2|34
1622484650000|2021-05-31 18:10:50|83180.4|83130.4|83183.3|83133.3|83183.4|83133.4|83180.4|83130.4|14
1622484660000|2021-05-31 18:11:00|83182.9|83132.9|83183.6|83133.6|83185.1|83135.1|83180.7|83130.7|24
1622484670000|2021-05-31 18:11:10|83183.5|83133.5|83181.6|83131.6|83185.6|83135.6|83180.2|83130.2|20
1622484680000|2021-05-31 18:11:20|83181.3|83131.3|83179.1|83129.1|83184.1|83134.1|83177.6|83127.6|22
1622484690000|2021-05-31 18:11:30|83179.9|83129.9|83179.3|83129.3|83182.3|83132.3|83178.5|83128.5|12
1622484700000|2021-05-31 18:11:40|83179.8|83129.8|83178.6|83128.6|83179.8|83129.8|83177.2|83127.2|15
1622484710000|2021-05-31 18:11:50|83180.9|83130.9|83178.2|83128.2|83180.9|83130.9|83177.8|83127.8|15
1622484720000|2021-05-31 18:12:00|83178.9|83128.9|83180|83130|83180.2|83130.2|83178|83128|18
1622484730000|2021-05-31 18:12:10|83180.4|83130.4|83181.2|83131.2|83182.1|83132.1|83178.3|83128.3|19
1622484740000|2021-05-31 18:12:20|83181.1|83131.1|83180.5|83130.5|83181.6|83131.6|83177.2|83127.2|15
1622484750000|2021-05-31 18:12:30|83179.7|83129.7|83182.2|83132.2|83183.2|83133.2|83179.5|83129.5|33
1622484760000|2021-05-31 18:12:40|83182.1|83132.1|83180.7|83130.7|83184.8|83134.8|83179|83129|16
1622484770000|2021-05-31 18:12:50|83180.5|83130.5|83181.2|83131.2|83181.2|83131.2|83179.6|83129.6|12
1622484780000|2021-05-31 18:13:00|83181.5|83131.5|83182.9|83132.9|83182.9|83132.9|83180.1|83130.1|25
1622484790000|2021-05-31 18:13:10|83182.5|83132.5|83181.4|83131.4|83184.3|83134.3|83179.3|83129.3|24
1622484800000|2021-05-31 18:13:20|83181|83131|83180.9|83130.9|83183.4|83133.4|83180.5|83130.5|15
1622484810000|2021-05-31 18:13:30|83181.1|83131.1|83181.5|83131.5|83181.8|83131.8|83179.4|83129.4|17
1622484820000|2021-05-31 18:13:40|83181.8|83131.8|83180.2|83130.2|83181.8|83131.8|83178.1|83128.1|25
1622484830000|2021-05-31 18:13:50|83180.5|83130.5|83182.6|83132.6|83182.6|83132.6|83179.6|83129.6|24
1622484840000|2021-05-31 18:14:00|83182.4|83132.4|83182.3|83132.3|83182.6|83132.6|83180.9|83130.9|15
1622484850000|2021-05-31 18:14:10|83182.1|83132.1|83181.5|83131.5|83183.1|83133.1|83180.6|83130.6|26
1622484860000|2021-05-31 18:14:20|83182|83132|83180.6|83130.6|83182.5|83132.5|83179.5|83129.5|23
1622484870000|2021-05-31 18:14:30|83180.7|83130.7|83184|83134|83184|83134|83180.6|83130.6|8
1622484880000|2021-05-31 18:14:40|83182.3|83132.3|83182.2|83132.2|83182.5|83132.5|83181|83131|19
1622484890000|2021-05-31 18:14:50|83182.3|83132.3|83182.4|83132.4|83183.4|83133.4|83178.1|83128.1|32
1622484900000|2021-05-31 18:15:00|83182.8|83132.8|83180.1|83130.1|83182.9|83132.9|83180.1|83130.1|20
1622484910000|2021-05-31 18:15:10|83179.7|83129.7|83180.1|83130.1|83180.6|83130.6|83179.1|83129.1|12
1622484920000|2021-05-31 18:15:20|83180.3|83130.3|83177.9|83127.9|83180.3|83130.3|83177.9|83127.9|11
1622484930000|2021-05-31 18:15:30|83180.4|83130.4|83179.7|83129.7|83180.4|83130.4|83176.6|83126.6|21
1622484940000|2021-05-31 18:15:40|83177.7|83127.7|83180.5|83130.5|83181.1|83131.1|83177.7|83127.7|18
1622484950000|2021-05-31 18:15:50|83180.8|83130.8|83178.8|83128.8|83181.3|83131.3|83178.8|83128.8|15
1622484960000|2021-05-31 18:16:00|83178.7|83128.7|83181|83131|83181.3|83131.3|83177.1|83127.1|18
1622484970000|2021-05-31 18:16:10|83181.1|83131.1|83180.1|83130.1|83181.1|83131.1|83179.9|83129.9|10
1622484980000|2021-05-31 18:16:20|83179.9|83129.9|83177.9|83127.9|83180.8|83130.8|83175.2|83125.2|23
1622484990000|2021-05-31 18:16:30|83178.3|83128.3|83178|83128|83180.3|83130.3|83178|83128|13
1622485000000|2021-05-31 18:16:40|83177.4|83127.4|83179.3|83129.3|83179.4|83129.4|83177.4|83127.4|17
1622485010000|2021-05-31 18:16:50|83179.4|83129.4|83179.2|83129.2|83179.6|83129.6|83177.6|83127.6|24
1622485020000|2021-05-31 18:17:00|83179.8|83129.8|83178.2|83128.2|83179.9|83129.9|83177.6|83127.6|16
1622485030000|2021-05-31 18:17:10|83178.6|83128.6|83175.8|83125.8|83179.3|83129.3|83175.1|83125.1|11
1622485040000|2021-05-31 18:17:20|83177.4|83127.4|83180.2|83130.2|83181.9|83131.9|83177.4|83127.4|11
1622485050000|2021-05-31 18:17:30|83180.4|83130.4|83180|83130|83182|83132|83177.8|83127.8|13
1622485060000|2021-05-31 18:17:40|83178.8|83128.8|83176.9|83126.9|83179.3|83129.3|83176.7|83126.7|9
1622485070000|2021-05-31 18:17:50|83178.4|83128.4|83177.1|83127.1|83179|83129|83172.9|83122.9|21
1622485080000|2021-05-31 18:18:00|83176.5|83126.5|83175.6|83125.6|83179.8|83129.8|83174.5|83124.5|27
1622485090000|2021-05-31 18:18:10|83176.4|83126.4|83175.5|83125.5|83177.8|83127.8|83175.3|83125.3|25
1622485100000|2021-05-31 18:18:20|83175.7|83125.7|83178.4|83128.4|83178.9|83128.9|83175.2|83125.2|20
1622485110000|2021-05-31 18:18:30|83179.1|83129.1|83177.5|83127.5|83179.8|83129.8|83176.2|83126.2|26
1622485120000|2021-05-31 18:18:40|83177.7|83127.7|83175.8|83125.8|83179.7|83129.7|83175.6|83125.6|30
1622485130000|2021-05-31 18:18:50|83175|83125|83176|83126|83177.7|83127.7|83175|83125|24
1622485140000|2021-05-31 18:19:00|83176.4|83126.4|83176.8|83126.8|83178.3|83128.3|83175.8|83125.8|23
1622485150000|2021-05-31 18:19:10|83176|83126|83177.9|83127.9|83177.9|83127.9|83176|83126|19
1622485160000|2021-05-31 18:19:20|83178|83128|83177.7|83127.7|83178.3|83128.3|83177.7|83127.7|6
1622485170000|2021-05-31 18:19:30|83178.7|83128.7|83177.2|83127.2|83178.9|83128.9|83177.2|83127.2|12
1622485180000|2021-05-31 18:19:40|83177.3|83127.3|83173.6|83123.6|83177.3|83127.3|83164.2|83114.2|7
1622485190000|2021-05-31 18:19:50|83172.2|83122.2|83176.1|83126.1|83177.6|83127.6|83172.2|83122.2|25
1622485200000|2021-05-31 18:20:00|83176.2|83126.2|83177.7|83127.7|83178|83128|83175.8|83125.8|9
1622485210000|2021-05-31 18:20:10|83177.5|83127.5|83177.4|83127.4|83177.5|83127.5|83175.3|83125.3|9
1622485220000|2021-05-31 18:20:20|83175.5|83125.5|83178.5|83128.5|83178.5|83128.5|83175.5|83125.5|14
1622485230000|2021-05-31 18:20:30|83177.3|83127.3|83175.8|83125.8|83178.8|83128.8|83174.1|83124.1|15
1622485240000|2021-05-31 18:20:40|83175.2|83125.2|83176.2|83126.2|83176.3|83126.3|83175.2|83125.2|11
1622485250000|2021-05-31 18:20:50|83176.3|83126.3|83175.3|83125.3|83178|83128|83173.2|83123.2|17
1622485260000|2021-05-31 18:21:00|83174.5|83124.5|83176.5|83126.5|83177.1|83127.1|83174.5|83124.5|24
1622485270000|2021-05-31 18:21:10|83176.3|83126.3|83177|83127|83177.6|83127.6|83176.2|83126.2|18
1622485280000|2021-05-31 18:21:20|83176.9|83126.9|83176.9|83126.9|83179.6|83129.6|83175.6|83125.6|17
1622485290000|2021-05-31 18:21:30|83177.1|83127.1|83175.5|83125.5|83177.7|83127.7|83175.1|83125.1|24
1622485300000|2021-05-31 18:21:40|83175.8|83125.8|83174|83124|83176.7|83126.7|83173.9|83123.9|17
1622485310000|2021-05-31 18:21:50|83175.1|83125.1|83175.6|83125.6|83176.1|83126.1|83174.4|83124.4|15
1622485320000|2021-05-31 18:22:00|83175.9|83125.9|83177|83127|83177.3|83127.3|83175.7|83125.7|10
1622485330000|2021-05-31 18:22:10|83176.9|83126.9|83176.5|83126.5|83177|83127|83175.4|83125.4|22
1622485340000|2021-05-31 18:22:20|83176|83126|83173.8|83123.8|83176|83126|83170.7|83120.7|17
1622485350000|2021-05-31 18:22:30|83174.5|83124.5|83176.4|83126.4|83177.1|83127.1|83174.5|83124.5|10
1622485360000|2021-05-31 18:22:40|83175.9|83125.9|83175.5|83125.5|83176.1|83126.1|83174.1|83124.1|9
1622485370000|2021-05-31 18:22:50|83176.1|83126.1|83178.3|83128.3|83179.3|83129.3|83171.1|83121.1|8
1622485380000|2021-05-31 18:23:00|83178.2|83128.2|83174.5|83124.5|83178.2|83128.2|83173.4|83123.4|14
1622485390000|2021-05-31 18:23:10|83175.1|83125.1|83179.8|83129.8|83179.8|83129.8|83173.6|83123.6|14
1622485400000|2021-05-31 18:23:20|83176.1|83126.1|83174.1|83124.1|83176.8|83126.8|83172.9|83122.9|8
1622485410000|2021-05-31 18:23:30|83174.8|83124.8|83173.1|83123.1|83174.9|83124.9|83172.8|83122.8|15
1622485420000|2021-05-31 18:23:40|83172.8|83122.8|83173.9|83123.9|83174.5|83124.5|83172.8|83122.8|12
1622485430000|2021-05-31 18:23:50|83174|83124|83174.8|83124.8|83175|83125|83173.8|83123.8|9
1622485440000|2021-05-31 18:24:00|83174.7|83124.7|83173|83123|83175.2|83125.2|83172.2|83122.2|13
1622485450000|2021-05-31 18:24:10|83173.6|83123.6|83170.9|83120.9|83174|83124|83170.9|83120.9|13
1622485460000|2021-05-31 18:24:20|83171.6|83121.6|83175.1|83125.1|83176.4|83126.4|83170.8|83120.8|31
1622485470000|2021-05-31 18:24:30|83174.6|83124.6|83171.9|83121.9|83177.2|83127.2|83170|83120|18
1622485480000|2021-05-31 18:24:40|83172.1|83122.1|83173.9|83123.9|83175.8|83125.8|83172|83122|22
1622485490000|2021-05-31 18:24:50|83173.5|83123.5|83173.8|83123.8|83175.9|83125.9|83173.5|83123.5|35
1622485500000|2021-05-31 18:25:00|83174.3|83124.3|83174.8|83124.8|83177.7|83127.7|83169.5|83119.5|29
1622485510000|2021-05-31 18:25:10|83174.2|83124.2|83173.3|83123.3|83175.1|83125.1|83172.3|83122.3|11
1622485520000|2021-05-31 18:25:20|83175.1|83125.1|83172.4|83122.4|83177.1|83127.1|83172.2|83122.2|25
1622485530000|2021-05-31 18:25:30|83177.8|83127.8|83174.5|83124.5|83177.8|83127.8|83172.2|83122.2|10
1622485540000|2021-05-31 18:25:40|83174.3|83124.3|83173.2|83123.2|83177.6|83127.6|83173.2|83123.2|17
1622485550000|2021-05-31 18:25:50|83172.6|83122.6|83175.2|83125.2|83175.2|83125.2|83171.9|83121.9|12
1622485560000|2021-05-31 18:26:00|83174.8|83124.8|83173.7|83123.7|83175|83125|83173.4|83123.4|15
1622485570000|2021-05-31 18:26:10|83173.8|83123.8|83172.8|83122.8|83175.2|83125.2|83171.3|83121.3|25
1622485580000|2021-05-31 18:26:20|83172.7|83122.7|83174.5|83124.5|83176.2|83126.2|83172.7|83122.7|13
1622485590000|2021-05-31 18:26:30|83175.6|83125.6|83175.5|83125.5|83175.9|83125.9|83175|83125|9
1622485600000|2021-05-31 18:26:40|83175.6|83125.6|83174.1|83124.1|83176.3|83126.3|83174.1|83124.1|9
1622485610000|2021-05-31 18:26:50|83174.8|83124.8|83176.5|83126.5|83177.7|83127.7|83174.8|83124.8|12
1622485620000|2021-05-31 18:27:00|83178.6|83128.6|83178.1|83128.1|83178.7|83128.7|83175.6|83125.6|13
1622485630000|2021-05-31 18:27:10|83177.3|83127.3|83176.2|83126.2|83177.7|83127.7|83172.9|83122.9|16
1622485640000|2021-05-31 18:27:20|83178.9|83128.9|83176.1|83126.1|83178.9|83128.9|83176.1|83126.1|4
1622485650000|2021-05-31 18:27:30|83176.7|83126.7|83177.3|83127.3|83178.6|83128.6|83176.7|83126.7|10
1622485660000|2021-05-31 18:27:40|83178.5|83128.5|83178.5|83128.5|83178.8|83128.8|83177|83127|12
1622485670000|2021-05-31 18:27:50|83178.7|83128.7|83176.2|83126.2|83178.7|83128.7|83174.4|83124.4|10
1622485680000|2021-05-31 18:28:00|83177.4|83127.4|83175.1|83125.1|83178.5|83128.5|83174.7|83124.7|15
1622485690000|2021-05-31 18:28:10|83174.2|83124.2|83177.1|83127.1|83177.4|83127.4|83174|83124|19
1622485700000|2021-05-31 18:28:20|83176.2|83126.2|83177.5|83127.5|83177.5|83127.5|83176.2|83126.2|5
1622485710000|2021-05-31 18:28:30|83176.5|83126.5|83177.6|83127.6|83177.6|83127.6|83176.3|83126.3|15
1622485720000|2021-05-31 18:28:40|83175.3|83125.3|83177.2|83127.2|83178.1|83128.1|83175.3|83125.3|7
1622485730000|2021-05-31 18:28:50|83177.1|83127.1|83175|83125|83177.3|83127.3|83175|83125|9
1622485740000|2021-05-31 18:29:00|83175.4|83125.4|83175.5|83125.5|83176.5|83126.5|83172.4|83122.4|21
1622485750000|2021-05-31 18:29:10|83174.1|83124.1|83174.8|83124.8|83175|83125|83174.1|83124.1|3
1622485760000|2021-05-31 18:29:20|83176.4|83126.4|83173.6|83123.6|83176.4|83126.4|83173.6|83123.6|5
1622485770000|2021-05-31 18:29:30|83174.8|83124.8|83174.3|83124.3|83176.9|83126.9|83174.3|83124.3|8
1622485780000|2021-05-31 18:29:40|83174.6|83124.6|83174.4|83124.4|83175.8|83125.8|83174.4|83124.4|8
1622485790000|2021-05-31 18:29:50|83175.4|83125.4|83172.8|83122.8|83176|83126|83172.8|83122.8|11
1622485800000|2021-05-31 18:30:00|83173.9|83123.9|83174.4|83124.4|83174.5|83124.5|83172.9|83122.9|9
1622485810000|2021-05-31 18:30:10|83177.5|83127.5|83176.8|83126.8|83177.5|83127.5|83176.8|83126.8|5
1622485820000|2021-05-31 18:30:20|83177.1|83127.1|83177.2|83127.2|83177.5|83127.5|83177|83127|5
1622485830000|2021-05-31 18:30:30|83177.6|83127.6|83178|83128|83178.8|83128.8|83175|83125|7
1622485840000|2021-05-31 18:30:40|83176.8|83126.8|83175.8|83125.8|83178|83128|83175.4|83125.4|7
1622485850000|2021-05-31 18:30:50|83176.9|83126.9|83176.7|83126.7|83176.9|83126.9|83176.3|83126.3|3
1622485860000|2021-05-31 18:31:00|83177.1|83127.1|83177.8|83127.8|83177.8|83127.8|83176.2|83126.2|7
1622485870000|2021-05-31 18:31:10|83177|83127|83176.1|83126.1|83177.7|83127.7|83175.8|83125.8|11
1622485880000|2021-05-31 18:31:20|83176|83126|83177.5|83127.5|83177.6|83127.6|83175.9|83125.9|10
1622485890000|2021-05-31 18:31:30|83176.6|83126.6|83175.3|83125.3|83177.2|83127.2|83173.7|83123.7|7
1622485900000|2021-05-31 18:31:40|83175.1|83125.1|83173.4|83123.4|83175.1|83125.1|83170.3|83120.3|7
1622485910000|2021-05-31 18:31:50|83173|83123|83173.5|83123.5|83177.9|83127.9|83173|83123|17
1622485920000|2021-05-31 18:32:00|83173.1|83123.1|83173.6|83123.6|83174.7|83124.7|83173.1|83123.1|11
1622485930000|2021-05-31 18:32:10|83173.5|83123.5|83176|83126|83176.7|83126.7|83173.1|83123.1|14
1622485940000|2021-05-31 18:32:20|83176.2|83126.2|83175.7|83125.7|83176.3|83126.3|83175.7|83125.7|3
1622485950000|2021-05-31 18:32:30|83175.9|83125.9|83176.2|83126.2|83176.9|83126.9|83175.9|83125.9|4
1622485960000|2021-05-31 18:32:40|83170.4|83120.4|83176|83126|83176.1|83126.1|83170.4|83120.4|5
1622485970000|2021-05-31 18:32:50|83174.5|83124.5|83176.3|83126.3|83176.3|83126.3|83174|83124|6
1622485980000|2021-05-31 18:33:00|83176.1|83126.1|83174|83124|83177|83127|83174|83124|12
1622485990000|2021-05-31 18:33:10|83174.6|83124.6|83176.6|83126.6|83177.7|83127.7|83174.6|83124.6|4
1622486000000|2021-05-31 18:33:20|83176.3|83126.3|83176.7|83126.7|83176.7|83126.7|83175.6|83125.6|7
1622486010000|2021-05-31 18:33:30|83176.9|83126.9|83176.8|83126.8|83176.9|83126.9|83173.3|83123.3|7
1622486020000|2021-05-31 18:33:40|83175.7|83125.7|83176.8|83126.8|83176.8|83126.8|83175.7|83125.7|5
1622486030000|2021-05-31 18:33:50|83176|83126|83176.5|83126.5|83177.2|83127.2|83176|83126|4
1622486040000|2021-05-31 18:34:00|83175.7|83125.7|83176.2|83126.2|83177.2|83127.2|83175.5|83125.5|12
1622486050000|2021-05-31 18:34:10|83177|83127|83171.1|83121.1|83177|83127|83171.1|83121.1|5
1622486060000|2021-05-31 18:34:20|83174.1|83124.1|83176.3|83126.3|83176.3|83126.3|83173.6|83123.6|7
1622486070000|2021-05-31 18:34:30|83171|83121|83173.8|83123.8|83175.1|83125.1|83171|83121|7
1622486080000|2021-05-31 18:34:40|83175|83125|83176|83126|83176|83126|83175|83125|3
1622486090000|2021-05-31 18:34:50|83177.5|83127.5|83178.2|83128.2|83178.2|83128.2|83177.5|83127.5|3
1622486100000|2021-05-31 18:35:00|83178.1|83128.1|83178.4|83128.4|83178.4|83128.4|83177.9|83127.9|4
1622486110000|2021-05-31 18:35:10|83178.5|83128.5|83177.2|83127.2|83178.5|83128.5|83175.7|83125.7|6
1622486120000|2021-05-31 18:35:20|83177|83127|83174.5|83124.5|83177.2|83127.2|83174.5|83124.5|4
1622486130000|2021-05-31 18:35:30|83175|83125|83177.2|83127.2|83177.3|83127.3|83174.4|83124.4|14
1622486140000|2021-05-31 18:35:40|83177.4|83127.4|83176|83126|83177.4|83127.4|83176|83126|2
1622486150000|2021-05-31 18:35:50|83176.3|83126.3|83175.6|83125.6|83177.1|83127.1|83175.3|83125.3|12
1622486160000|2021-05-31 18:36:00|83176.4|83126.4|83176.5|83126.5|83176.5|83126.5|83172.8|83122.8|11
1622486170000|2021-05-31 18:36:10|83176.7|83126.7|83175|83125|83176.9|83126.9|83173.3|83123.3|8
1622486180000|2021-05-31 18:36:20|83175.5|83125.5|83175.5|83125.5|83175.5|83125.5|83172.7|83122.7|9
1622486190000|2021-05-31 18:36:30|83176.1|83126.1|83175.7|83125.7|83176.1|83126.1|83175.7|83125.7|6
1622486200000|2021-05-31 18:36:40|83177|83127|83176.6|83126.6|83177.2|83127.2|83176.4|83126.4|5
1622486210000|2021-05-31 18:36:50|83177|83127|83175.1|83125.1|83177.4|83127.4|83174.3|83124.3|9
1622486220000|2021-05-31 18:37:00|83175.2|83125.2|83174.6|83124.6|83175.7|83125.7|83173.6|83123.6|4
1622486230000|2021-05-31 18:37:10|83176.3|83126.3|83171.5|83121.5|83176.5|83126.5|83171.1|83121.1|14
1622486240000|2021-05-31 18:37:20|83172.8|83122.8|83172.2|83122.2|83174|83124|83172.2|83122.2|4
1622486250000|2021-05-31 18:37:30|83172.4|83122.4|83173|83123|83173|83123|83171.7|83121.7|6
1622486260000|2021-05-31 18:37:40|83174.7|83124.7|83173.9|83123.9|83175.6|83125.6|83173.9|83123.9|8
1622486270000|2021-05-31 18:37:50|83173.1|83123.1|83173.7|83123.7|83175.3|83125.3|83173.1|83123.1|14
1622486280000|2021-05-31 18:38:00|83173.9|83123.9|83174.1|83124.1|83177.6|83127.6|83173.9|83123.9|13
1622486290000|2021-05-31 18:38:10|83172.2|83122.2|83173.2|83123.2|83173.2|83123.2|83170|83120|6
1622486300000|2021-05-31 18:38:20|83173.4|83123.4|83173.4|83123.4|83173.4|83123.4|83173.4|83123.4|1
1622486310000|2021-05-31 18:38:30|83173.7|83123.7|83175.7|83125.7|83176.8|83126.8|83173.7|83123.7|6
1622486320000|2021-05-31 18:38:40|83176.8|83126.8|83176.8|83126.8|83177|83127|83176.8|83126.8|3
1622486330000|2021-05-31 18:38:50|83177.9|83127.9|83175.8|83125.8|83177.9|83127.9|83175.8|83125.8|3
1622486340000|2021-05-31 18:39:00|83176|83126|83173.7|83123.7|83176.6|83126.6|83172.3|83122.3|7
1622486350000|2021-05-31 18:39:10|83174.2|83124.2|83173.8|83123.8|83174.8|83124.8|83173.3|83123.3|12
1622486360000|2021-05-31 18:39:20|83175.6|83125.6|83174.2|83124.2|83176.1|83126.1|83170|83120|16
1622486370000|2021-05-31 18:39:30|83171.7|83121.7|83172.8|83122.8|83174.4|83124.4|83171.7|83121.7|13
1622486380000|2021-05-31 18:39:40|83174.5|83124.5|83174.7|83124.7|83177.4|83127.4|83173.1|83123.1|14
1622486390000|2021-05-31 18:39:50|83175.4|83125.4|83178.2|83128.2|83178.2|83128.2|83175.4|83125.4|9
1622486400000|2021-05-31 18:40:00|83178|83128|83177.2|83127.2|83178.4|83128.4|83177.1|83127.1|7
1622486410000|2021-05-31 18:40:10|83177.9|83127.9|83177.7|83127.7|83177.9|83127.9|83177.3|83127.3|6
1622486420000|2021-05-31 18:40:20|83177.4|83127.4|83177.9|83127.9|83178.3|83128.3|83176.4|83126.4|5
1622486430000|2021-05-31 18:40:30|83178|83128|83173.4|83123.4|83178|83128|83172.6|83122.6|10
1622486440000|2021-05-31 18:40:40|83173.2|83123.2|83174.7|83124.7|83175|83125|83173.2|83123.2|10
1622486450000|2021-05-31 18:40:50|83175.6|83125.6|83174.5|83124.5|83177.7|83127.7|83174.5|83124.5|8
1622486460000|2021-05-31 18:41:00|83174.3|83124.3|83173.9|83123.9|83176.7|83126.7|83173.9|83123.9|9
1622486470000|2021-05-31 18:41:10|83176.4|83126.4|83176.7|83126.7|83176.7|83126.7|83176.1|83126.1|10
1622486480000|2021-05-31 18:41:20|83177|83127|83177.4|83127.4|83177.7|83127.7|83176.7|83126.7|9
1622486490000|2021-05-31 18:41:30|83174.8|83124.8|83176.7|83126.7|83176.7|83126.7|83174.8|83124.8|5
1622486500000|2021-05-31 18:41:40|83177.4|83127.4|83176.6|83126.6|83177.6|83127.6|83176.2|83126.2|7
1622486510000|2021-05-31 18:41:50|83177.1|83127.1|83178.9|83128.9|83179|83129|83177.1|83127.1|8
1622486520000|2021-05-31 18:42:00|83178.1|83128.1|83183.8|83133.8|83184.4|83134.4|83177.2|83127.2|21
1622486530000|2021-05-31 18:42:10|83184.4|83134.4|83184.4|83134.4|83186.1|83136.1|83184|83134|11
1622486540000|2021-05-31 18:42:20|83183.7|83133.7|83185|83135|83186.5|83136.5|83182|83132|25
1622486550000|2021-05-31 18:42:30|83185.1|83135.1|83184|83134|83185.5|83135.5|83183.3|83133.3|25
1622486560000|2021-05-31 18:42:40|83185.7|83135.7|83186.1|83136.1|83186.1|83136.1|83185.3|83135.3|7
1622486570000|2021-05-31 18:42:50|83185.5|83135.5|83185.2|83135.2|83185.5|83135.5|83184|83134|14
1622486580000|2021-05-31 18:43:00|83184.9|83134.9|83184.1|83134.1|83186|83136|83181|83131|13
1622486590000|2021-05-31 18:43:10|83185.3|83135.3|83185|83135|83186|83136|83185|83135|7
1622486600000|2021-05-31 18:43:20|83185.1|83135.1|83185.2|83135.2|83186.4|83136.4|83185.1|83135.1|11
1622486610000|2021-05-31 18:43:30|83185.1|83135.1|83186.1|83136.1|83186.4|83136.4|83182.6|83132.6|8
1622486620000|2021-05-31 18:43:40|83186.5|83136.5|83187|83137|83187|83137|83185.3|83135.3|8
1622486630000|2021-05-31 18:43:50|83185.8|83135.8|83182.4|83132.4|83187.2|83137.2|83182.4|83132.4|13
1622486640000|2021-05-31 18:44:00|83185.6|83135.6|83186.1|83136.1|83186.3|83136.3|83183.8|83133.8|11
1622486650000|2021-05-31 18:44:10|83186.3|83136.3|83186.1|83136.1|83186.9|83136.9|83186.1|83136.1|8
1622486660000|2021-05-31 18:44:20|83185.8|83135.8|83184.6|83134.6|83187.6|83137.6|83184.6|83134.6|8
1622486670000|2021-05-31 18:44:30|83185.3|83135.3|83186.4|83136.4|83187|83137|83183.2|83133.2|11
1622486680000|2021-05-31 18:44:40|83186.1|83136.1|83187.3|83137.3|83187.3|83137.3|83186.1|83136.1|2
1622486690000|2021-05-31 18:44:50|83187.4|83137.4|83185.9|83135.9|83187.7|83137.7|83184.7|83134.7|14
1622486700000|2021-05-31 18:45:00|83185|83135|83186.8|83136.8|83188.1|83138.1|83185|83135|12
1622486710000|2021-05-31 18:45:10|83188.4|83138.4|83187.8|83137.8|83188.5|83138.5|83187.7|83137.7|9
1622486720000|2021-05-31 18:45:20|83187.7|83137.7|83187.8|83137.8|83189.2|83139.2|83187.5|83137.5|12
1622486730000|2021-05-31 18:45:30|83187.7|83137.7|83187.6|83137.6|83189.2|83139.2|83185.8|83135.8|25
1622486740000|2021-05-31 18:45:40|83187.3|83137.3|83185.2|83135.2|83187.7|83137.7|83183.1|83133.1|12
1622486750000|2021-05-31 18:45:50|83185.5|83135.5|83189.2|83139.2|83189.2|83139.2|83185.5|83135.5|17
1622486760000|2021-05-31 18:46:00|83189.1|83139.1|83188.7|83138.7|83189.5|83139.5|83187.4|83137.4|22
1622486770000|2021-05-31 18:46:10|83188.4|83138.4|83188.1|83138.1|83189.5|83139.5|83187.7|83137.7|13
1622486780000|2021-05-31 18:46:20|83188.9|83138.9|83189.3|83139.3|83189.6|83139.6|83188.6|83138.6|7
1622486790000|2021-05-31 18:46:30|83188.2|83138.2|83188.5|83138.5|83188.5|83138.5|83187.7|83137.7|6
1622486800000|2021-05-31 18:46:40|83187.1|83137.1|83187.1|83137.1|83188.7|83138.7|83185.8|83135.8|13
1622486810000|2021-05-31 18:46:50|83188.1|83138.1|83188.1|83138.1|83188.4|83138.4|83186.6|83136.6|13
1622486820000|2021-05-31 18:47:00|83187.5|83137.5|83189|83139|83189.4|83139.4|83187.5|83137.5|19
1622486830000|2021-05-31 18:47:10|83188.5|83138.5|83187.7|83137.7|83188.5|83138.5|83187.4|83137.4|7
1622486840000|2021-05-31 18:47:20|83188.3|83138.3|83190.7|83140.7|83190.7|83140.7|83184|83134|22
1622486850000|2021-05-31 18:47:30|83190.5|83140.5|83185.3|83135.3|83190.5|83140.5|83183.5|83133.5|10
1622486860000|2021-05-31 18:47:40|83186.5|83136.5|83187.4|83137.4|83187.4|83137.4|83185.9|83135.9|7
1622486870000|2021-05-31 18:47:50|83187|83137|83186.7|83136.7|83187.3|83137.3|83185.4|83135.4|6
1622486880000|2021-05-31 18:48:00|83185.8|83135.8|83189|83139|83190.9|83140.9|83185.8|83135.8|11
1622486890000|2021-05-31 18:48:10|83188.5|83138.5|83188|83138|83189.6|83139.6|83187.7|83137.7|9
1622486900000|2021-05-31 18:48:20|83188.1|83138.1|83188.5|83138.5|83189.5|83139.5|83187.8|83137.8|10
1622486910000|2021-05-31 18:48:30|83187.7|83137.7|83189|83139|83191.1|83141.1|83184.3|83134.3|20
1622486920000|2021-05-31 18:48:40|83188.7|83138.7|83190.3|83140.3|83190.8|83140.8|83188.7|83138.7|31
1622486930000|2021-05-31 18:48:50|83190.1|83140.1|83189.6|83139.6|83190.9|83140.9|83189.3|83139.3|22
1622486940000|2021-05-31 18:49:00|83189.8|83139.8|83189.8|83139.8|83190.1|83140.1|83188.9|83138.9|18
1622486950000|2021-05-31 18:49:10|83190|83140|83191.4|83141.4|83193.5|83143.5|83189.1|83139.1|20
1622486960000|2021-05-31 18:49:20|83189.9|83139.9|83189.6|83139.6|83192.9|83142.9|83188|83138|15
1622486970000|2021-05-31 18:49:30|83188.7|83138.7|83193|83143|83193|83143|83188.7|83138.7|24
1622486980000|2021-05-31 18:49:40|83193.5|83143.5|83192.7|83142.7|83193.5|83143.5|83188.7|83138.7|14
1622486990000|2021-05-31 18:49:50|83192.9|83142.9|83191.9|83141.9|83193.1|83143.1|83191.2|83141.2|10
1622487000000|2021-05-31 18:50:00|83189.2|83139.2|83190|83140|83191|83141|83188.5|83138.5|25
1622487010000|2021-05-31 18:50:10|83189.6|83139.6|83190.2|83140.2|83191.4|83141.4|83189.6|83139.6|22
1622487020000|2021-05-31 18:50:20|83191.6|83141.6|83191.6|83141.6|83191.6|83141.6|83191|83141|10
1622487030000|2021-05-31 18:50:30|83190.5|83140.5|83191.5|83141.5|83191.6|83141.6|83190.5|83140.5|13
1622487040000|2021-05-31 18:50:40|83194.1|83144.1|83192.3|83142.3|83194.1|83144.1|83191.9|83141.9|20
1622487050000|2021-05-31 18:50:50|83192.7|83142.7|83190.7|83140.7|83193.7|83143.7|83187.8|83137.8|9
1622487060000|2021-05-31 18:51:00|83192.5|83142.5|83192.6|83142.6|83192.7|83142.7|83189|83139|19
1622487070000|2021-05-31 18:51:10|83191.9|83141.9|83194|83144|83200.9|83150.9|83191.9|83141.9|31
1622487080000|2021-05-31 18:51:20|83195.7|83145.7|83194.1|83144.1|83195.7|83145.7|83193.2|83143.2|17
1622487090000|2021-05-31 18:51:30|83194|83144|83195.8|83145.8|83195.8|83145.8|83193.2|83143.2|18
1622487100000|2021-05-31 18:51:40|83195.6|83145.6|83193.4|83143.4|83197|83147|83191.8|83141.8|45
1622487110000|2021-05-31 18:51:50|83193.6|83143.6|83198|83148|83198.2|83148.2|83193.4|83143.4|24
1622487120000|2021-05-31 18:52:00|83197.5|83147.5|83196.4|83146.4|83197.9|83147.9|83196.2|83146.2|17
1622487130000|2021-05-31 18:52:10|83196.5|83146.5|83194.1|83144.1|83199|83149|83192.7|83142.7|25
1622487140000|2021-05-31 18:52:20|83193.6|83143.6|83197.6|83147.6|83198.3|83148.3|83193.6|83143.6|26
1622487150000|2021-05-31 18:52:30|83196.6|83146.6|83194.7|83144.7|83197.1|83147.1|83192.8|83142.8|30
1622487160000|2021-05-31 18:52:40|83194.9|83144.9|83194.7|83144.7|83195.2|83145.2|83193.5|83143.5|20
1622487170000|2021-05-31 18:52:50|83194.4|83144.4|83194.1|83144.1|83195.5|83145.5|83190.2|83140.2|30
1622487180000|2021-05-31 18:53:00|83194.6|83144.6|83193.7|83143.7|83194.6|83144.6|83193|83143|28
1622487190000|2021-05-31 18:53:10|83193.3|83143.3|83194.8|83144.8|83195.2|83145.2|83191.7|83141.7|16
1622487200000|2021-05-31 18:53:20|83194.7|83144.7|83193.3|83143.3|83196.4|83146.4|83187.6|83137.6|43
1622487210000|2021-05-31 18:53:30|83194.4|83144.4|83194|83144|83195.8|83145.8|83191.4|83141.4|20
1622487220000|2021-05-31 18:53:40|83194.7|83144.7|83196|83146|83196|83146|83194.3|83144.3|8
1622487230000|2021-05-31 18:53:50|83195.5|83145.5|83194.9|83144.9|83196.5|83146.5|83193.4|83143.4|7
1622487240000|2021-05-31 18:54:00|83195|83145|83196|83146|83196.1|83146.1|83194.9|83144.9|12
1622487250000|2021-05-31 18:54:10|83196.5|83146.5|83192.9|83142.9|83197.3|83147.3|83192.9|83142.9|9
1622487260000|2021-05-31 18:54:20|83193.3|83143.3|83196.8|83146.8|83196.8|83146.8|83190.4|83140.4|21
1622487270000|2021-05-31 18:54:30|83197|83147|83197.1|83147.1|83197.3|83147.3|83197|83147|4
1622487280000|2021-05-31 18:54:40|83197.7|83147.7|83197.6|83147.6|83197.7|83147.7|83197.6|83147.6|2
1622487290000|2021-05-31 18:54:50|83197.7|83147.7|83196.9|83146.9|83198|83148|83195.3|83145.3|8
1622487300000|2021-05-31 18:55:00|83197.1|83147.1|83195.9|83145.9|83198.1|83148.1|83194.2|83144.2|18
1622487310000|2021-05-31 18:55:10|83196.6|83146.6|83195.3|83145.3|83197.6|83147.6|83193.8|83143.8|17
1622487320000|2021-05-31 18:55:20|83195.1|83145.1|83194.1|83144.1|83196.1|83146.1|83193|83143|16
1622487330000|2021-05-31 18:55:30|83195|83145|83196.6|83146.6|83196.6|83146.6|83194.8|83144.8|7
1622487340000|2021-05-31 18:55:40|83196.2|83146.2|83198.6|83148.6|83198.6|83148.6|83196.2|83146.2|3
1622487350000|2021-05-31 18:55:50|83194.3|83144.3|83198.3|83148.3|83199.3|83149.3|83194.3|83144.3|4
1622487360000|2021-05-31 18:56:00|83198|83148|83199.5|83149.5|83202.1|83152.1|83198|83148|7
1622487370000|2021-05-31 18:56:10|83199.2|83149.2|83198.4|83148.4|83199.7|83149.7|83198.4|83148.4|7
1622487380000|2021-05-31 18:56:20|83198.3|83148.3|83198.5|83148.5|83198.7|83148.7|83198.3|83148.3|4
1622487390000|2021-05-31 18:56:30|83198.6|83148.6|83196.9|83146.9|83199.7|83149.7|83193.9|83143.9|19
1622487400000|2021-05-31 18:56:40|83196.7|83146.7|83197|83147|83197.1|83147.1|83196.7|83146.7|3
1622487410000|2021-05-31 18:56:50|83195.3|83145.3|83216.6|83166.6|83286|83167.7|83189.3|83096.6|27
1622487420000|2021-05-31 18:57:00|83227.1|83177.1|83288.7|83105.4|83295.1|83177.1|83219.6|83098.5|41
1622487430000|2021-05-31 18:57:10|83283.7|83106.6|83285.7|83103.4|83293.7|83114.5|83276.5|83101.6|24
1622487440000|2021-05-31 18:57:20|83278.2|83113.7|83347.9|83134.7|83347.9|83165.4|83270.1|83103.4|35
1622487450000|2021-05-31 18:57:30|83324.4|83156.1|83328.3|83146.5|83343.7|83159.5|83308.4|83131.9|18
1622487460000|2021-05-31 18:57:40|83327.2|83136.8|83318.7|83157.3|83327.2|83159.2|83312.3|83136.8|15
1622487470000|2021-05-31 18:57:50|83326|83152.2|83328.8|83149.8|83328.8|83170|83301.9|83149.8|11
1622487480000|2021-05-31 18:58:00|83324.7|83155.9|83307.7|83173.7|83328.1|83173.7|83307.6|83155.9|15
1622487490000|2021-05-31 18:58:10|83323.9|83158.3|83293.7|83155.9|83330.2|83205.2|83246.7|83146.7|20
1622487500000|2021-05-31 18:58:20|83258|83208|83288.1|83116.9|83303.2|83213.7|83246.8|83099.8|18
1622487510000|2021-05-31 18:58:30|83277.5|83099.8|83300.7|83108.1|83304.2|83145.3|83265.5|83099.8|21
1622487520000|2021-05-31 18:58:40|83300.2|83119.1|83323|83085.6|83323|83129|83283.8|83085.6|18
1622487530000|2021-05-31 18:58:50|83311.3|83096.8|83299.6|83108.4|83316.6|83126.8|83285.6|83093.2|16
1622487540000|2021-05-31 18:59:00|83299.9|83106.4|83328.8|83086.2|83329.9|83136.2|83282.8|83086.2|34
1622487550000|2021-05-31 18:59:10|83309.8|83106.5|83298.4|83115.6|83326.7|83130.2|83282.5|83094.7|28
1622487560000|2021-05-31 18:59:20|83298.2|83115.4|83293.8|83125.6|83299.8|83129.9|83287.2|83114|38
1622487570000|2021-05-31 18:59:30|83295.6|83124.5|83300.9|83101.5|83324.2|83124.5|83270.5|83086.6|43
1622487580000|2021-05-31 18:59:40|83297.8|83106.8|83290.4|83117.5|83301.6|83126.9|83275.8|83100.5|29
1622487590000|2021-05-31 18:59:50|83288.1|83120.1|83296.6|83112.3|83300.9|83120.9|83280.1|83107.1|27
1622487600000|2021-05-31 19:00:00|83294.7|83113.2|83304.4|83109.3|83315.7|83120.1|83284.6|83095|50
1622487610000|2021-05-31 19:00:10|83310.2|83104.9|83299.4|83096.4|83310.2|83113.6|83288|83096|36
1622487620000|2021-05-31 19:00:20|83291.9|83101|83292|83111.1|83300.3|83117.8|83284.8|83096.3|17
1622487630000|2021-05-31 19:00:30|83291|83110.2|83297.6|83111.1|83311.7|83139.9|83272|83090.7|22
1622487640000|2021-05-31 19:00:40|83321.4|83089.3|83292|83129.3|83321.4|83129.3|83287.5|83089.3|35
1622487650000|2021-05-31 19:00:50|83288.8|83127.9|83288.3|83122.5|83307.9|83136|83274.1|83109.7|21
1622487660000|2021-05-31 19:01:00|83288|83122.2|83286.4|83137.5|83342.2|83137.5|83280.9|83077.7|39
1622487670000|2021-05-31 19:01:10|83287.4|83132.7|83303.1|83116.6|83304|83132.7|83284.9|83112.7|16
1622487680000|2021-05-31 19:01:20|83302.8|83116.3|83293.7|83125.6|83302.8|83125.6|83284.9|83111.4|17
1622487690000|2021-05-31 19:01:30|83292.1|83127|83272.7|83113|83292.1|83138.7|83261.3|83104|29
1622487700000|2021-05-31 19:01:40|83273.1|83111.5|83298.1|83088.7|83298.1|83111.5|83273.1|83088.7|18
1622487710000|2021-05-31 19:01:50|83298.4|83088.9|83297.1|83097.3|83301.8|83113.8|83285.2|83088.9|35
1622487720000|2021-05-31 19:02:00|83299|83094.7|83292.1|83102.8|83304.6|83115.3|83284.6|83089.8|33
1622487730000|2021-05-31 19:02:10|83290.1|83118.8|83292.5|83097.2|83320.2|83118.8|83285.8|83087.2|36
1622487740000|2021-05-31 19:02:20|83283.1|83096.3|83292.7|83098.9|83301.7|83108.1|83282.7|83090.5|34
1622487750000|2021-05-31 19:02:30|83299.2|83101|83279.8|83105.9|83299.4|83105.9|83279.8|83094.5|27
1622487760000|2021-05-31 19:02:40|83288.5|83094.9|83271.2|83114|83325.2|83114.9|83270.8|83075.8|20
1622487770000|2021-05-31 19:02:50|83314.8|83083.4|83290.2|83104|83318.1|83119|83288|83080.3|38
1622487780000|2021-05-31 19:03:00|83306.6|83097.7|83283.3|83110.1|83312|83132|83276.2|83088|36
1622487790000|2021-05-31 19:03:10|83284.2|83108.6|83295.8|83115.7|83326.2|83115.7|83281.8|83080.3|36
1622487800000|2021-05-31 19:03:20|83285.7|83130.1|83293.2|83099.2|83312.7|83130.1|83284.7|83087|25
1622487810000|2021-05-31 19:03:30|83292.4|83099.8|83291|83105.4|83306.3|83116.3|83282.6|83084.1|35
1622487820000|2021-05-31 19:03:40|83307.6|83086.4|83283.8|83089.8|83315.5|83124.1|83280.8|83083.8|35
1622487830000|2021-05-31 19:03:50|83296.5|83087.7|83282.6|83105.1|83299.3|83106.4|83276.3|83087.7|22
1622487840000|2021-05-31 19:04:00|83278.6|83101|83284.5|83111.2|83303.9|83114.8|83278.6|83086.5|32
1622487850000|2021-05-31 19:04:10|83283.4|83108.9|83290.5|83098.4|83306.4|83111.9|83283.4|83090.3|30
1622487860000|2021-05-31 19:04:20|83290.4|83096.7|83295.3|83095.5|83303.5|83098.9|83288.4|83092.3|30
1622487870000|2021-05-31 19:04:30|83289.1|83097.6|83305.6|83105.5|83317.1|83108.1|83289.1|83076|27
1622487880000|2021-05-31 19:04:40|83307.5|83102.6|83296.8|83093.8|83313.8|83114|83290.9|83084.4|28
1622487890000|2021-05-31 19:04:50|83301.6|83105.5|83304.1|83098.7|83315.3|83110.4|83290|83092.4|28
1622487900000|2021-05-31 19:05:00|83305.2|83097.7|83286.1|83098.2|83308.4|83110.9|83284.2|83093.7|22
1622487910000|2021-05-31 19:05:10|83298.7|83091.5|83301.5|83096.7|83306.1|83104.6|83287.3|83089.7|17
1622487920000|2021-05-31 19:05:20|83282.3|83094.5|83285|83103.4|83299.4|83103.4|83282.3|83090.9|19
1622487930000|2021-05-31 19:05:30|83287.9|83091.8|83298.6|83098.7|83309.9|83121.6|83268|83077.4|38
1622487940000|2021-05-31 19:05:40|83295.7|83099.4|83288.5|83114.8|83321.2|83114.8|83260.7|83078.5|40
1622487950000|2021-05-31 19:05:50|83299.6|83114|83298.4|83087.9|83323.5|83116.2|83279.9|83076.4|38
1622487960000|2021-05-31 19:06:00|83314.9|83077.3|83290.5|83101.1|83314.9|83126.7|83284.2|83077.3|44
1622487970000|2021-05-31 19:06:10|83286.1|83104|83302.1|83097.8|83302.1|83108.2|83284.7|83088.3|42
1622487980000|2021-05-31 19:06:20|83298.3|83098.5|83300.1|83097.9|83300.8|83105.8|83281.9|83086.8|33
1622487990000|2021-05-31 19:06:30|83295|83098.8|83287.9|83101.2|83302.3|83104.5|83284.6|83094|36
1622488000000|2021-05-31 19:06:40|83288.5|83098.4|83289.7|83102.9|83305.9|83102.9|83278.5|83082.1|33
1622488010000|2021-05-31 19:06:50|83287.8|83104|83300.1|83107.1|83327.3|83125.3|83285.3|83085.9|38
1622488020000|2021-05-31 19:07:00|83298.1|83099.7|83290.9|83095.9|83314.7|83112.7|83283.5|83080.2|22
1622488030000|2021-05-31 19:07:10|83287.5|83101.6|83294.9|83105|83309|83109.9|83273|83087.2|32
1622488040000|2021-05-31 19:07:20|83295.7|83104.2|83292|83105.3|83307.1|83121.2|83284.4|83082.9|30
1622488050000|2021-05-31 19:07:30|83290.8|83097.2|83317.7|83086.8|83335.1|83124.4|83272|83070.5|46
1622488060000|2021-05-31 19:07:40|83306.8|83071|83324.6|83085.4|83344|83088.3|83306.6|83071|21
1622488070000|2021-05-31 19:07:50|83318.7|83082.9|83316.9|83083.7|83336.9|83096.4|83316.9|83081.4|28
1622488080000|2021-05-31 19:08:00|83319.3|83086|83297.4|83077.5|83323.1|83132.9|83292.8|83049|33
1622488090000|2021-05-31 19:08:10|83294.3|83063.7|83309.2|83087.6|83309.2|83110.5|83288.6|83063.7|21
1622488100000|2021-05-31 19:08:20|83300.9|83080.8|83301.5|83097.9|83312.4|83117.5|83289.6|83067.7|30
1622488110000|2021-05-31 19:08:30|83301.8|83089.2|83295.3|83074|83342|83105.8|83293.7|83049.9|39
1622488120000|2021-05-31 19:08:40|83311.1|83071.3|83304.3|83061.5|83351.6|83090.2|83293.8|83060.8|48
1622488130000|2021-05-31 19:08:50|83303.5|83063.1|83328.8|83069.6|83364|83083.2|83299.4|83054.1|60
1622488140000|2021-05-31 19:09:00|83331.8|83071.2|83326.1|83068.5|83367.1|83080.3|83284.3|83039.2|61
1622488150000|2021-05-31 19:09:10|83335.5|83068.9|83310|83076.6|83378.3|83104.2|83278.8|83025.6|59
1622488160000|2021-05-31 19:09:20|83290.7|83077.6|83297|83070.8|83374.2|83077.6|83268|83031.6|61
1622488170000|2021-05-31 19:09:30|83301.2|83073.9|83297.5|83048.2|83360.4|83074.9|83297.5|83041.8|47
1622488180000|2021-05-31 19:09:40|83317.8|83066|83349.7|83048|83354.7|83075.5|83298.7|83043|44
1622488190000|2021-05-31 19:09:50|83311.8|83045.7|83281.2|83046.5|83372.5|83077.3|83274|83032.2|49
1622488200000|2021-05-31 19:10:00|83363.5|83049.4|83313.8|83058.5|83398.8|83080.8|83288.1|83034.7|55
1622488210000|2021-05-31 19:10:10|83341.5|83050.8|83339.6|83063.4|83363.5|83094.1|83285.4|83034.7|57
1622488220000|2021-05-31 19:10:20|83313.6|83075.4|83342|83061.4|83374.3|83075.7|83292.2|83035.2|53
1622488230000|2021-05-31 19:10:30|83350.7|83061.2|83332|83062.9|83369.3|83070.8|83301.4|83042.5|62
1622488240000|2021-05-31 19:10:40|83328.1|83055.2|83296.8|83069.3|83370.4|83069.3|83292.6|83035.5|54
1622488250000|2021-05-31 19:10:50|83281|83070|83309|83059.9|83379.4|83085.8|83281|83032.9|67
1622488260000|2021-05-31 19:11:00|83310.9|83061.7|83304.6|83068.1|83363.6|83089.4|83269|82995.6|62
1622488270000|2021-05-31 19:11:10|83304.9|83068.6|83338.9|83028.2|83389.1|83076.8|83276.6|83013.8|67
1622488280000|2021-05-31 19:11:20|83296|83024.1|83332.2|83034.3|83358.8|83058.5|83296|83023.2|58
1622488290000|2021-05-31 19:11:30|83303.1|83029.9|83332.2|83036.2|83371.7|83051.9|83298.3|83024.1|53
1622488300000|2021-05-31 19:11:40|83317.9|83052.8|83302.5|83059.2|83364.7|83075.4|83263.4|83020.5|54
1622488310000|2021-05-31 19:11:50|83297.4|83056.3|83347.8|83036.9|83372.7|83067.7|83263.7|83017.7|54
1622488320000|2021-05-31 19:12:00|83270.7|83034.1|83305.6|83000|83370.9|83070.4|83266|82995.8|60
1622488330000|2021-05-31 19:12:10|83304.3|83030|83320.9|83025.2|83374.1|83059.7|83271.6|83017.5|52
1622488340000|2021-05-31 19:12:20|83332.9|83032|83306|83051.3|83363.8|83054.5|83293|83024.6|40
1622488350000|2021-05-31 19:12:30|83295.2|83051.1|83298.5|83053.7|83354.9|83053.7|83295.2|83030.5|41
1622488360000|2021-05-31 19:12:40|83266|83060.7|83307|83046.6|83380.5|83067.4|83262.2|83007.2|63
1622488370000|2021-05-31 19:12:50|83315.3|83051.8|83344.3|83059.3|83388.5|83073.9|83264|83021.6|67
1622488380000|2021-05-31 19:13:00|83351.7|83061.8|83346.7|83059.1|83373.1|83066.2|83322.9|83042.3|61
1622488390000|2021-05-31 19:13:10|83344.9|83061.3|83349.7|83055.3|83379.6|83068|83322|83047.8|58
1622488400000|2021-05-31 19:13:20|83335.7|83063.2|83337.9|83062.2|83369.3|83064.9|83316.3|83048.6|49
1622488410000|2021-05-31 19:13:30|83339.3|83063.6|83330.4|83062|83376.9|83075.8|83313.7|83041.1|46
1622488420000|2021-05-31 19:13:40|83348.6|83055.7|83313.8|83064.6|83363.1|83076.3|83313|83046|55
1622488430000|2021-05-31 19:13:50|83331|83057.6|83315.2|83065.8|83372.7|83074.3|83311.2|83035|59
1622488440000|2021-05-31 19:14:00|83334.7|83059.2|83338.3|83053.1|83380.7|83071.4|83316.5|83032.1|51
1622488450000|2021-05-31 19:14:10|83324.7|83057.1|83352.9|83049.8|83364.1|83061.7|83317.1|83044|41
1622488460000|2021-05-31 19:14:20|83359.7|83053.8|83330.7|83060.6|83362.6|83067.2|83316.7|83049.7|42
1622488470000|2021-05-31 19:14:30|83322.3|83058.1|83328.2|83052.7|83402.7|83084.6|83319.3|83047.6|55
1622488480000|2021-05-31 19:14:40|83314.7|83064.2|83328.7|83056.8|83406.1|83082.7|83314.7|83044.6|47
1622488490000|2021-05-31 19:14:50|83332.8|83062.3|83345.1|83058.6|83399.7|83082.8|83314.5|83024.7|50
1622488500000|2021-05-31 19:15:00|83349.9|83058.2|83333.6|83055.2|83380.2|83067.2|83297.3|83044.1|45
1622488510000|2021-05-31 19:15:10|83347.5|83050|83311.2|83057.8|83361.2|83058.8|83294.7|83046.8|40
1622488520000|2021-05-31 19:15:20|83349|83051|83371|83049.3|83403|83080.5|83294|83035.7|45
1622488530000|2021-05-31 19:15:30|83360.4|83047.7|83336.7|83048.7|83387.2|83091|83286.3|83038.5|44
1622488540000|2021-05-31 19:15:40|83352.8|83053.3|83343.9|83061.6|83368.7|83087|83278|83031.3|53
1622488550000|2021-05-31 19:15:50|83338.2|83063.9|83337.5|83083.3|83373.8|83091.8|83293.7|83043.3|58
1622488560000|2021-05-31 19:16:00|83320|83078.1|83303.7|83077.4|83371.1|83103.9|83293.3|83042.8|62
1622488570000|2021-05-31 19:16:10|83325.3|83072.6|83339.6|83077.9|83370.2|83110|83282.9|83050.7|58
1622488580000|2021-05-31 19:16:20|83344.9|83073.6|83324.9|83067.3|83377.7|83126.9|83303.2|83044.8|60
1622488590000|2021-05-31 19:16:30|83320|83080.7|83323.1|83083.8|83399.5|83112|83278.1|83048.9|63
1622488600000|2021-05-31 19:16:40|83341.2|83083.4|83322.8|83077|83367.1|83096.5|83285.3|83050.1|58
1622488610000|2021-05-31 19:16:50|83361.4|83073.6|83368.1|83068.1|83374.9|83088.1|83303.4|83054.9|47
1622488620000|2021-05-31 19:17:00|83368.2|83082.3|83347.5|83061.9|83383.3|83115.6|83302.3|83027.4|56
1622488630000|2021-05-31 19:17:10|83349.1|83062.5|83310.2|83066.8|83405.5|83100.9|83268.3|83049.5|60
1622488640000|2021-05-31 19:17:20|83306.4|83066.9|83295.7|83065.9|83314.9|83172.3|83222.3|83060.6|56
1622488650000|2021-05-31 19:17:30|83298.6|83056.8|83285.2|83083.3|83303.5|83107.4|83269.1|83056.8|48
1622488660000|2021-05-31 19:17:40|83286.9|83096.9|83343.9|83155.1|83357.4|83161.9|83286.9|83096.9|35
1622488670000|2021-05-31 19:17:50|83343.3|83154.2|83339.1|83145.9|83349.7|83154.2|83329.4|83133.4|35
1622488680000|2021-05-31 19:18:00|83340.1|83139.1|83341.4|83150.5|83379.8|83150.5|83327.3|83079|29
1622488690000|2021-05-31 19:18:10|83348.5|83135.8|83339.4|83144|83360.4|83152.1|83309.8|83115.6|27
1622488700000|2021-05-31 19:18:20|83339.9|83142.1|83362.6|83112.8|83380|83156.7|83319.9|83097.5|25
1622488710000|2021-05-31 19:18:30|83362.3|83112.5|83367.4|83106.9|83378.5|83127.9|83325.1|83095.3|18
1622488720000|2021-05-31 19:18:40|83340.6|83134.4|83344.4|83138.6|83354.9|83143|83331.7|83119.9|30
1622488730000|2021-05-31 19:18:50|83344.6|83143.9|83343.9|83144.2|83349|83147.6|83331|83131.9|24
1622488740000|2021-05-31 19:19:00|83342.3|83140.5|83342.5|83144.1|83352.6|83160.2|83330.3|83135.7|33
1622488750000|2021-05-31 19:19:10|83336.9|83147.3|83340.1|83141.5|83343.6|83154.8|83332.7|83141.3|27
1622488760000|2021-05-31 19:19:20|83340|83141.4|83330.1|83122.9|83347.1|83154|83288.6|83112.9|40
1622488770000|2021-05-31 19:19:30|83353.3|83132.3|83340.8|83149.6|83353.3|83152.7|83327.7|83130|32
1622488780000|2021-05-31 19:19:40|83333.4|83153.8|83339.2|83131.7|83346.1|83153.8|83327.9|83130.6|27
1622488790000|2021-05-31 19:19:50|83338.8|83131.4|83306.4|83138.5|83342.3|83145.7|83306.4|83129.8|25
1622488800000|2021-05-31 19:20:00|83306.2|83129.5|83308.5|83131.4|83310.8|83157.3|83279.2|83105.2|31
1622488810000|2021-05-31 19:20:10|83309.2|83135.5|83316.1|83150.7|83316.1|83158.8|83283.3|83078.4|44
1622488820000|2021-05-31 19:20:20|83314.8|83142.9|83295.5|83122.6|83355.3|83164.4|83287.5|83098.3|41
1622488830000|2021-05-31 19:20:30|83343.8|83110.7|83336|83137.8|83376.3|83147.3|83316.3|83108.3|39
1622488840000|2021-05-31 19:20:40|83347|83122.6|83358.5|83072.5|83364.8|83155.1|83324.5|83072.5|43
1622488850000|2021-05-31 19:20:50|83352.4|83078.5|83316.2|83127.3|83352.4|83127.3|83307.4|83078.5|43
1622488860000|2021-05-31 19:21:00|83313|83125.4|83318.3|83117.9|83330.9|83129.5|83311.8|83109.5|41
1622488870000|2021-05-31 19:21:10|83318.8|83117.5|83304.7|83107.3|83318.8|83119.6|83298.6|83102.1|39
1622488880000|2021-05-31 19:21:20|83302.7|83107.6|83322.9|83118.2|83370.2|83127|83294.8|83101|46
1622488890000|2021-05-31 19:21:30|83317.7|83125|83310.4|83127|83348.2|83131.3|83304.1|83083.5|41
1622488900000|2021-05-31 19:21:40|83311.8|83119|83344.5|83115.4|83356.7|83136.4|83311.1|83089|45
1622488910000|2021-05-31 19:21:50|83334.5|83129|83317.1|83123.3|83351|83138.4|83300.1|83102.3|42
1622488920000|2021-05-31 19:22:00|83320.9|83117.9|83344.2|83121.6|83357.3|83142.8|83306.7|83102.5|47
1622488930000|2021-05-31 19:22:10|83320.9|83123.4|83340.3|83138.9|83350.2|83148.6|83316.2|83107|48
1622488940000|2021-05-31 19:22:20|83348|83122.7|83327.2|83130.1|83350.8|83134.7|83315.4|83112.4|45
1622488950000|2021-05-31 19:22:30|83329.2|83125.4|83318.1|83121.5|83335.5|83133.4|83314.1|83118.3|40
1622488960000|2021-05-31 19:22:40|83317|83120|83302.9|83122.3|83317|83127.2|83302.9|83115.6|42
1622488970000|2021-05-31 19:22:50|83302.6|83121.8|83316.4|83113.3|83345.8|83131|83299|83099.2|52
1622488980000|2021-05-31 19:23:00|83317|83115.7|83315.2|83119.2|83327|83128.9|83299.3|83092.7|55
1622488990000|2021-05-31 19:23:10|83307.3|83135.3|83333.9|83142.1|83361.6|83149.1|83307.3|83100.9|49
1622489000000|2021-05-31 19:23:20|83337.9|83146.4|83320.4|83140.3|83340.3|83146.4|83320.4|83126.4|38
1622489010000|2021-05-31 19:23:30|83321|83133.8|83330.1|83140.1|83333|83144.1|83313.7|83123.7|35
1622489020000|2021-05-31 19:23:40|83325.5|83141.5|83332.8|83110.4|83349.5|83141.5|83319.7|83104.8|32
1622489030000|2021-05-31 19:23:50|83325.5|83119.3|83306.7|83131.1|83344.4|83138.1|83306.7|83109.5|47
1622489040000|2021-05-31 19:24:00|83322.7|83118.8|83313.9|83128|83354.1|83130.6|83303.4|83093.8|42
1622489050000|2021-05-31 19:24:10|83326.2|83124.2|83328|83151.8|83347.8|83154.2|83312.1|83102.8|44
1622489060000|2021-05-31 19:24:20|83332.7|83147.3|83323.4|83132.9|83332.7|83149.6|83317.3|83131|27
1622489070000|2021-05-31 19:24:30|83327.5|83134|83306.1|83128.8|83331.7|83134|83302.8|83112.6|28
1622489080000|2021-05-31 19:24:40|83308.5|83125.5|83325.1|83132.5|83342.6|83149.4|83305.6|83108.7|39
1622489090000|2021-05-31 19:24:50|83328|83115.7|83314.3|83119|83352|83135|83306.8|83105.9|49
1622489100000|2021-05-31 19:25:00|83309.8|83124.1|83299.1|83119.5|83324.6|83130.8|83298.7|83102.7|50
1622489110000|2021-05-31 19:25:10|83300.5|83119.6|83307.9|83123.6|83323.4|83134.1|83300.5|83111.3|37
1622489120000|2021-05-31 19:25:20|83307.6|83123.4|83304.4|83120.9|83313|83128.9|83299.1|83116.9|38
1622489130000|2021-05-31 19:25:30|83305.6|83116.6|83298.3|83116.2|83310.2|83125.6|83298.3|83107.9|38
1622489140000|2021-05-31 19:25:40|83298.4|83117.6|83318.1|83115.6|83321.2|83134.1|83292.4|83107.1|42
1622489150000|2021-05-31 19:25:50|83317.4|83116.1|83304.9|83117.2|83317.4|83127|83299.3|83112.4|36
1622489160000|2021-05-31 19:26:00|83305.5|83117.4|83306.6|83130.9|83317.9|83134.1|83298|83096.8|42
1622489170000|2021-05-31 19:26:10|83309.4|83126.8|83306.3|83126|83316.9|83130.9|83304.7|83120.2|32
1622489180000|2021-05-31 19:26:20|83309.9|83117.1|83301.1|83116|83309.9|83126.5|83296.4|83106|36
1622489190000|2021-05-31 19:26:30|83301.8|83110.5|83299.3|83111.6|83312.3|83122.3|83289.3|83100.4|49
1622489200000|2021-05-31 19:26:40|83304|83106.5|83302.6|83109.5|83309.9|83112.4|83297|83099.6|34
1622489210000|2021-05-31 19:26:50|83308.4|83101.6|83327.4|83109.2|83328.4|83118.5|83299.8|83096.7|28
1622489220000|2021-05-31 19:27:00|83328.1|83109.9|83325.1|83113.3|83331.3|83131.4|83305.4|83104.7|42
1622489230000|2021-05-31 19:27:10|83325.6|83109.4|83312.5|83116.9|83364|83130.9|83307.7|83108.7|47
1622489240000|2021-05-31 19:27:20|83312.2|83116.1|83299.4|83108.7|83312.2|83123.5|83296.1|83104.5|39
1622489250000|2021-05-31 19:27:30|83294.6|83114.8|83302.5|83122.1|83315.5|83134.2|83289.6|83104.3|47
1622489260000|2021-05-31 19:27:40|83306.7|83117.9|83338.1|83126.8|83340.9|83146.3|83297.7|83098.2|50
1622489270000|2021-05-31 19:27:50|83335.6|83124.6|83316.9|83129.3|83336.6|83140.9|83302.6|83112|43
1622489280000|2021-05-31 19:28:00|83331.1|83126.9|83320.5|83123.1|83341.3|83142.2|83310.4|83120.9|46
1622489290000|2021-05-31 19:28:10|83315.1|83122.5|83305.4|83128.5|83315.1|83134.5|83298.7|83113|37
1622489300000|2021-05-31 19:28:20|83305.3|83129.2|83296.3|83128.9|83315.2|83136.1|83296.1|83119.5|41
1622489310000|2021-05-31 19:28:30|83301.9|83122.4|83294.9|83116.1|83304.4|83127.3|83279.9|83103.7|47
1622489320000|2021-05-31 19:28:40|83295.8|83112.1|83291.5|83107.7|83307.5|83116.1|83286|83096.6|39
1622489330000|2021-05-31 19:28:50|83289.2|83108.9|83292.1|83113.9|83307.6|83120.4|83283.5|83102.4|31
1622489340000|2021-05-31 19:29:00|83292.8|83115.7|83291.4|83118.2|83305.1|83127.7|83291.3|83114.3|39
1622489350000|2021-05-31 19:29:10|83291|83111.7|83295.4|83121.6|83314.4|83131.4|83288|83105.6|52
1622489360000|2021-05-31 19:29:20|83295.9|83121.9|83284.9|83112.1|83312.9|83122.5|83284.9|83105.6|45
1622489370000|2021-05-31 19:29:30|83302.3|83115.9|83297.5|83112.4|83307.5|83131.8|83289.9|83103.2|40
1622489380000|2021-05-31 19:29:40|83299.9|83124.4|83288.3|83106.7|83299.9|83124.4|83283|83100.2|46
1622489390000|2021-05-31 19:29:50|83288.5|83105.1|83285|83106.1|83291.3|83108.1|83283.9|83103.8|15
1622489400000|2021-05-31 19:30:00|83289.1|83104.8|83292.7|83107.4|83294.5|83119.9|83276.6|83099.5|29
1622489410000|2021-05-31 19:30:10|83292.1|83107.2|83296.8|83099.1|83305|83109.7|83289.5|83092.8|31
1622489420000|2021-05-31 19:30:20|83298.4|83097.5|83298.6|83106.1|83306.8|83106.1|83292.3|83093.1|14
1622489430000|2021-05-31 19:30:30|83298.8|83106.3|83320.9|83111.2|83346|83121|83294.9|83099|49
1622489440000|2021-05-31 19:30:40|83316.6|83111|83302.3|83114.2|83331.3|83117.6|83302.3|83097|42
1622489450000|2021-05-31 19:30:50|83304.1|83112.1|83312.1|83119.7|83329.4|83121.8|83296.4|83106.8|32
1622489460000|2021-05-31 19:31:00|83311.7|83119.3|83325.1|83137|83340.1|83139.4|83301.2|83108.6|41
1622489470000|2021-05-31 19:31:10|83323.5|83127.9|83315.3|83130.3|83339|83139.3|83303.9|83109.2|41
1622489480000|2021-05-31 19:31:20|83314.3|83133.7|83328.9|83134.5|83352.2|83141|83286|83122.8|32
1622489490000|2021-05-31 19:31:30|83329.9|83130.1|83311.4|83129|83332.5|83136.4|83302.1|83112.3|32
1622489500000|2021-05-31 19:31:40|83311.8|83131.5|83310.6|83136|83337.9|83141.4|83297.1|83111.5|30
1622489510000|2021-05-31 19:31:50|83286|83150|83308.8|83122.4|83335.6|83150|83286|83099|26
1622489520000|2021-05-31 19:32:00|83307.3|83123|83331.4|83110.9|83350.1|83140.3|83302.3|83106.8|36
1622489530000|2021-05-31 19:32:10|83305.5|83125.4|83312.2|83127.2|83330.4|83128.9|83301.2|83109.9|26
1622489540000|2021-05-31 19:32:20|83315.8|83121.7|83332.8|83106.7|83356.4|83126.9|83287|83096.3|26
1622489550000|2021-05-31 19:32:30|83333.5|83103.7|83329.1|83116.6|83333.5|83125.3|83308.4|83103.7|36
1622489560000|2021-05-31 19:32:40|83322.1|83119.8|83321.5|83120.2|83332.3|83123.6|83317|83111.7|40
1622489570000|2021-05-31 19:32:50|83321.7|83120.1|83303.1|83124.7|83329.9|83138|83303.1|83116.7|38
1622489580000|2021-05-31 19:33:00|83296.7|83132.1|83314.9|83132.7|83349.9|83148|83285|83108.3|36
1622489590000|2021-05-31 19:33:10|83319.1|83133.8|83307.7|83136.8|83348.6|83137.6|83307.7|83109.7|36
1622489600000|2021-05-31 19:33:20|83319.4|83121.2|83319.4|83119|83331.8|83131.6|83307.6|83107.4|33
1622489610000|2021-05-31 19:33:30|83316.9|83119.6|83307.3|83115|83323.8|83121.7|83306.6|83111.7|36
1622489620000|2021-05-31 19:33:40|83307|83114.7|83318.2|83121.8|83326.5|83125|83306.2|83108.5|26
1622489630000|2021-05-31 19:33:50|83318.1|83123.3|83322|83126.5|83342.8|83137.7|83311.6|83120.7|32
1622489640000|2021-05-31 19:34:00|83320.1|83128.3|83299.8|83117.3|83344.6|83134|83285.8|83085.8|32
1622489650000|2021-05-31 19:34:10|83298.2|83120.3|83340.2|83136|83347|83136|83285|83103|35
1622489660000|2021-05-31 19:34:20|83323.7|83132.9|83324.9|83128.5|83336.1|83132.9|83304.8|83112.4|50
1622489670000|2021-05-31 19:34:30|83321.8|83127.4|83317.1|83128.9|83335.4|83131.8|83314.9|83122.7|29
1622489680000|2021-05-31 19:34:40|83321.7|83126.1|83311|83109.4|83328.9|83134.7|83301.6|83109.4|35
1622489690000|2021-05-31 19:34:50|83318.2|83103|83314.3|83120.6|83343.9|83134.5|83301.7|83103|30
1622489700000|2021-05-31 19:35:00|83337.8|83118.3|83339.8|83109.3|83349.1|83130.1|83318.2|83097.9|43
1622489710000|2021-05-31 19:35:10|83341.8|83112.3|83342.3|83123.5|83342.4|83130.6|83324.5|83101|36
1622489720000|2021-05-31 19:35:20|83343.1|83126|83326.7|83126.3|83344.6|83133.3|83322.9|83125.4|27
1622489730000|2021-05-31 19:35:30|83326.1|83122.1|83337|83142.9|83355.1|83153.3|83324.1|83121.8|42
1622489740000|2021-05-31 19:35:40|83333.2|83142.5|83325.9|83133.6|83355.7|83150.4|83318.5|83101|43
1622489750000|2021-05-31 19:35:50|83336.6|83104.7|83319.1|83123|83344.2|83125.5|83319.1|83104.7|30
1622489760000|2021-05-31 19:36:00|83323.5|83118.7|83332.3|83121.5|83350.3|83139|83311.5|83109.6|39
1622489770000|2021-05-31 19:36:10|83323.8|83136|83344.1|83108.9|83345.7|83136|83313.9|83104|33
1622489780000|2021-05-31 19:36:20|83344.7|83105.5|83320.5|83127.8|83351|83133.8|83311.8|83105.5|33
1622489790000|2021-05-31 19:36:30|83318.5|83133.3|83319.3|83127.6|83349.3|83137.4|83307.6|83108.4|35
1622489800000|2021-05-31 19:36:40|83319.7|83128.7|83344.8|83099.9|83370.4|83139|83318|83086.2|42
1622489810000|2021-05-31 19:36:50|83351.5|83094.6|83338.8|83145.3|83354|83145.3|83310.2|83094.6|51
1622489820000|2021-05-31 19:37:00|83337.4|83145.5|83341.3|83142.4|83348.4|83148.4|83320.5|83106.4|42
1622489830000|2021-05-31 19:37:10|83339.2|83138.8|83340.2|83143.6|83351.5|83146.2|83323|83132.4|33
1622489840000|2021-05-31 19:37:20|83339.7|83143.1|83339.3|83151.5|83345|83153.2|83322.1|83134.6|34
1622489850000|2021-05-31 19:37:30|83339.4|83151|83337.5|83127.3|83340|83154.1|83323.8|83125.7|32
1622489860000|2021-05-31 19:37:40|83343.9|83123.2|83330.7|83145.4|83352.4|83153|83311.7|83103.7|41
1622489870000|2021-05-31 19:37:50|83345.4|83115|83336.5|83152.2|83356.3|83157.9|83326.3|83115|34
1622489880000|2021-05-31 19:38:00|83337.8|83153.6|83341.4|83151|83349.8|83154.8|83329.2|83137.2|48
1622489890000|2021-05-31 19:38:10|83342.2|83147.3|83340.5|83159.6|83346|83163.2|83327.9|83142.4|46
1622489900000|2021-05-31 19:38:20|83340|83157.9|83335.3|83108.1|83385.9|83158.5|83330.5|83088.6|51
1622489910000|2021-05-31 19:38:30|83338.1|83107.7|83344.4|83101.8|83361.5|83125.1|83326.5|83094.6|52
1622489920000|2021-05-31 19:38:40|83348.4|83100.1|83342.9|83105.3|83362.5|83116.8|83330.4|83090.1|33
1622489930000|2021-05-31 19:38:50|83348.2|83088.8|83356.9|83084.3|83357.6|83096.8|83340.9|83084.3|9
1622489940000|2021-05-31 19:39:00|83357.1|83084.1|83350.2|83102.7|83357.1|83102.7|83347.3|83084.1|11
1622489950000|2021-05-31 19:39:10|83360.8|83090.7|83362.5|83089.3|83362.5|83090.7|83360.8|83089.3|4
1622489960000|2021-05-31 19:39:20|83365.7|83093.7|83348.3|83102.8|83365.9|83103.1|83341.5|83093.7|8
1622489970000|2021-05-31 19:39:30|83355.9|83096.5|83341|83103.4|83368.2|83112.8|83338|83091.7|26
1622489980000|2021-05-31 19:39:40|83343.5|83099.5|83332.9|83100.9|83362|83127.2|83320|83085.3|46
1622489990000|2021-05-31 19:39:50|83339.9|83113.3|83341|83109|83356.4|83119.6|83329.4|83092.2|56
1622490000000|2021-05-31 19:40:00|83341.7|83107.6|83347|83102.3|83358.1|83125.4|83325.4|83079.2|55
1622490010000|2021-05-31 19:40:10|83338.6|83112|83369.7|83059.8|83397|83112.8|83327.6|83037.2|48
1622490020000|2021-05-31 19:40:20|83339.4|83096|83337.9|83106|83346.2|83125.8|83316.6|83092.9|61
1622490030000|2021-05-31 19:40:30|83338.2|83111.3|83333.5|83119.9|83347|83123.3|83323.8|83093.4|61
1622490040000|2021-05-31 19:40:40|83342.4|83116.3|83322.8|83109.9|83355.1|83126.1|83317.9|83095.7|50
1622490050000|2021-05-31 19:40:50|83337.9|83112.4|83336.7|83114.7|83354.5|83121.2|83321|83088.2|68
1622490060000|2021-05-31 19:41:00|83342.1|83110.7|83334.2|83130.2|83361.4|83130.2|83327.8|83099.5|64
1622490070000|2021-05-31 19:41:10|83348.2|83117.1|83332|83113.7|83355.1|83127.9|83320.4|83106.4|59
1622490080000|2021-05-31 19:41:20|83333.1|83114.2|83354.9|83116.6|83354.9|83132|83312.6|83098.4|57
1622490090000|2021-05-31 19:41:30|83355.8|83114.4|83331.1|83121.5|83355.8|83134.6|83316.4|83091.1|53
1622490100000|2021-05-31 19:41:40|83331.4|83121.8|83343.3|83119.9|83353.8|83141.1|83329.2|83109.4|56
1622490110000|2021-05-31 19:41:50|83345.5|83117.1|83327|83132.8|83345.5|83132.8|83325.7|83100.8|50
1622490120000|2021-05-31 19:42:00|83347.5|83120.1|83332.7|83141.2|83350.4|83152.8|83311.7|83107.7|59
1622490130000|2021-05-31 19:42:10|83345.8|83134.1|83316.7|83107.2|83353.2|83147.7|83312.9|83103.8|56
1622490140000|2021-05-31 19:42:20|83314|83120.8|83333.3|83136.5|83348.2|83136.5|83302.9|83108.6|58
1622490150000|2021-05-31 19:42:30|83334.4|83138.7|83346.3|83141.5|83362.4|83154.7|83328.9|83131|55
1622490160000|2021-05-31 19:42:40|83353.6|83139.8|83359.7|83153.5|83363.5|83153.5|83335.2|83127.8|50
1622490170000|2021-05-31 19:42:50|83357.5|83155.3|83334.2|83114.6|83358.2|83157.4|83324.2|83095.1|58
1622490180000|2021-05-31 19:43:00|83333.6|83119|83335.8|83122.6|83349.1|83130.6|83320.3|83109.4|60
1622490190000|2021-05-31 19:43:10|83333.5|83124.8|83333|83129.8|83366.3|83138.9|83322.8|83108.2|55
1622490200000|2021-05-31 19:43:20|83331.8|83128.6|83315.4|83126.1|83347.6|83137.3|83312.9|83105.7|45
1622490210000|2021-05-31 19:43:30|83319|83121.1|83341.8|83120.5|83341.8|83144.3|83305.6|83111.5|35
1622490220000|2021-05-31 19:43:40|83305.7|83151.6|83339.4|83145.7|83360.5|83162.1|83296.6|83116.3|43
1622490230000|2021-05-31 19:43:50|83339.3|83143.5|83327.5|83111.6|83352.7|83145|83323.4|83102.4|52
1622490240000|2021-05-31 19:44:00|83327.9|83111.4|83329.3|83119.2|83374.9|83127.9|83322.8|83068.3|54
1622490250000|2021-05-31 19:44:10|83333|83117.3|83332.8|83127.3|83360.2|83143.3|83323.5|83112.9|60
1622490260000|2021-05-31 19:44:20|83331.9|83126.9|83349.5|83143.8|83358|83158.3|83325.7|83113.6|65
1622490270000|2021-05-31 19:44:30|83336.7|83133.3|83317|83138.1|83350.9|83148.4|83314.4|83113.2|60
1622490280000|2021-05-31 19:44:40|83321|83139.3|83320.8|83134.1|83321.1|83148.4|83281.1|83129|55
1622490290000|2021-05-31 19:44:50|83310.8|83148.7|83292.7|83133|83326.3|83154.8|83291.4|83105.6|63
1622490300000|2021-05-31 19:45:00|83308|83128.3|83289.3|83112.2|83316.3|83128.9|83280.9|83109.8|52
1622490310000|2021-05-31 19:45:10|83288.5|83113.2|83303.9|83106.4|83303.9|83121.6|83273.6|83098.5|52
1622490320000|2021-05-31 19:45:20|83278.7|83124|83277.7|83110.2|83293.9|83124|83267|83094.1|59
1622490330000|2021-05-31 19:45:30|83283.3|83111|83284.3|83104.6|83290.7|83115.5|83271.8|83104.6|39
1622490340000|2021-05-31 19:45:40|83282.8|83106.9|83282.1|83103.8|83294.3|83121.7|83275|83103|42
1622490350000|2021-05-31 19:45:50|83277.6|83104.5|83286.9|83120.6|83294.5|83121|83233.1|83066.6|47
1622490360000|2021-05-31 19:46:00|83286.8|83120.7|83301.3|83113.2|83304.1|83120.7|83273.8|83102.6|35
1622490370000|2021-05-31 19:46:10|83301.4|83112.6|83295.7|83116.2|83314.3|83124.7|83283.2|83098.9|53
1622490380000|2021-05-31 19:46:20|83298.4|83121.6|83303|83111.7|83314.6|83129|83292.1|83108|48
1622490390000|2021-05-31 19:46:30|83292.5|83112.6|83318.7|83124.9|83320|83135.1|83288.8|83102.6|57
1622490400000|2021-05-31 19:46:40|83310.3|83125.5|83308.7|83118.8|83315.9|83126.5|83286.5|83113.5|37
1622490410000|2021-05-31 19:46:50|83307|83115.2|83296.4|83112.7|83308.1|83120|83293.5|83108.6|51
1622490420000|2021-05-31 19:47:00|83302|83113.1|83290.8|83112.8|83308.1|83123.9|83285|83111.8|52
1622490430000|2021-05-31 19:47:10|83283.3|83116.9|83305.8|83111.1|83309.4|83124.3|83283.3|83092|57
1622490440000|2021-05-31 19:47:20|83294.9|83117|83308.7|83115.6|83319|83126.3|83289.2|83083.9|57
1622490450000|2021-05-31 19:47:30|83309.4|83118.7|83311|83128.7|83324.9|83130.1|83293.6|83112.8|54
1622490460000|2021-05-31 19:47:40|83309.9|83130.7|83297.7|83113.5|83317.9|83130.7|83296.3|83111.1|44
1622490470000|2021-05-31 19:47:50|83297.1|83112.9|83321.7|83136.3|83321.7|83136.3|83288.3|83106.6|46
1622490480000|2021-05-31 19:48:00|83322.2|83136.2|83336.2|83148.8|83346.3|83166.5|83316.6|83130.8|64
1622490490000|2021-05-31 19:48:10|83337.1|83148.7|83331.3|83146.7|83338.8|83164.7|83308.3|83102.4|60
1622490500000|2021-05-31 19:48:20|83330.4|83145.4|83316.6|83125.2|83343.8|83151.3|83307.5|83107|57
1622490510000|2021-05-31 19:48:30|83315.9|83124.6|83306.6|83105.6|83318.7|83134|83295.8|83101.9|42
1622490520000|2021-05-31 19:48:40|83304.2|83103.6|83313.4|83111.7|83316.2|83131.9|83291.5|83094.4|57
1622490530000|2021-05-31 19:48:50|83304.3|83127.8|83303.3|83110.2|83309.5|83130|83293.3|83092.6|38
1622490540000|2021-05-31 19:49:00|83302.5|83100.2|83303.5|83115.5|83305.8|83129.2|83288|83097.5|46
1622490550000|2021-05-31 19:49:10|83303.4|83118|83304.8|83107.5|83310.6|83144.1|83299.3|83100.9|39
1622490560000|2021-05-31 19:49:20|83297.3|83113.1|83305.8|83124.9|83305.8|83124.9|83293.8|83103|39
1622490570000|2021-05-31 19:49:30|83305.5|83125.2|83309.9|83130.2|83309.9|83130.2|83305.1|83114.8|21
1622490580000|2021-05-31 19:49:40|83310.9|83131.3|83304.4|83114.3|83319.7|83132|83300.3|83103.3|34
1622490590000|2021-05-31 19:49:50|83303.4|83114|83304.1|83108.1|83315.1|83128.3|83303.4|83090|36
1622490600000|2021-05-31 19:50:00|83305.1|83100.5|83304.4|83110|83307.8|83122.3|83300.5|83093.8|33
1622490610000|2021-05-31 19:50:10|83304.3|83114.5|83294.8|83110.7|83306.9|83123.1|83283.4|83099.6|43
1622490620000|2021-05-31 19:50:20|83291.6|83107.3|83299.7|83110.7|83300.8|83115.1|83291.6|83103.7|40
1622490630000|2021-05-31 19:50:30|83298.8|83104.6|83306.3|83113.3|83314.8|83137.2|83289.8|83104.6|42
1622490640000|2021-05-31 19:50:40|83304.1|83113.2|83298.4|83115.9|83304.7|83119.5|83287.4|83096.7|46
1622490650000|2021-05-31 19:50:50|83307|83122.2|83282.2|83108.4|83309.1|83141.3|83279|83101.4|54
1622490660000|2021-05-31 19:51:00|83280.1|83108.8|83287.7|83092.9|83316.5|83118.6|83277.4|83089.4|38
1622490670000|2021-05-31 19:51:10|83284.1|83097.7|83292.5|83128.3|83301.4|83136.9|83277.3|83093.3|47
1622490680000|2021-05-31 19:51:20|83294.1|83130.4|83294.8|83140.7|83303.7|83145.2|83287.3|83116|47
1622490690000|2021-05-31 19:51:30|83291.9|83136.2|83291.5|83138.3|83299.5|83138.3|83284.2|83112.4|51
1622490700000|2021-05-31 19:51:40|83294.9|83135.9|83287|83123.3|83302.9|83141.7|83283.1|83105.3|46
1622490710000|2021-05-31 19:51:50|83288.5|83117.4|83290|83106.7|83303.8|83125.3|83282.8|83096.7|34
1622490720000|2021-05-31 19:52:00|83283.2|83117.1|83279.5|83094.2|83285.6|83117.1|83274.3|83090.2|24
1622490730000|2021-05-31 19:52:10|83275.7|83098.2|83282.9|83101.3|83283.4|83101.3|83275.7|83090.3|11
1622490740000|2021-05-31 19:52:20|83282.5|83099.2|83292.4|83118.4|83304.6|83136|83276.4|83098.9|44
1622490750000|2021-05-31 19:52:30|83292.5|83121.4|83286.5|83106.6|83296.7|83124.1|83284.2|83093.2|39
1622490760000|2021-05-31 19:52:40|83288.6|83101.5|83278|83112.9|83288.6|83119.7|83278|83091.3|32
1622490770000|2021-05-31 19:52:50|83278.4|83114|83287.9|83095.6|83295.1|83114|83278|83091.2|39
1622490780000|2021-05-31 19:53:00|83286.4|83099|83287.9|83102.6|83290.1|83113.7|83283|83095.6|28
1622490790000|2021-05-31 19:53:10|83286.4|83103.7|83289.3|83108.8|83293.7|83119.5|83284.9|83097.2|37
1622490800000|2021-05-31 19:53:20|83288.3|83109|83296.3|83095.7|83296.3|83109|83282.4|83088.3|26
1622490810000|2021-05-31 19:53:30|83296.5|83094.9|83289.7|83104.8|83300.7|83121.3|83282.1|83094.9|47
1622490820000|2021-05-31 19:53:40|83287|83102.5|83287.8|83089|83292.1|83102.5|83281.7|83087.7|31
1622490830000|2021-05-31 19:53:50|83288.3|83087.9|83288|83108.5|83303.3|83130.3|83269.7|83087.9|36
1622490840000|2021-05-31 19:54:00|83291.3|83103.9|83286.4|83119.2|83300.3|83123.6|83286.4|83101.2|29
1622490850000|2021-05-31 19:54:10|83285.1|83118.9|83288.9|83100.8|83301.6|83119.8|83281.4|83078.1|38
1622490860000|2021-05-31 19:54:20|83292.2|83095.9|83304.1|83119|83309|83135.4|83286.7|83095.9|32
1622490870000|2021-05-31 19:54:30|83296.1|83123|83300.7|83123.7|83308|83123.7|83285.1|83085|40
1622490880000|2021-05-31 19:54:40|83298.5|83122.6|83308.2|83124.3|83308.2|83146|83282.7|83112.3|42
1622490890000|2021-05-31 19:54:50|83304.1|83127.4|83291.4|83105.3|83305.4|83133|83289.1|83105.1|35
1622490900000|2021-05-31 19:55:00|83292.6|83105.2|83292.7|83100.9|83303.4|83114|83286.5|83096.4|36
1622490910000|2021-05-31 19:55:10|83290.1|83103.3|83328.2|83140.2|83330.6|83148|83285.9|83099.3|43
1622490920000|2021-05-31 19:55:20|83312|83138.6|83308.1|83130.6|83327.7|83157.3|83298.3|83109.8|55
1622490930000|2021-05-31 19:55:30|83306.3|83131|83299.2|83109.4|83310.9|83131|83295.1|83099.5|49
1622490940000|2021-05-31 19:55:40|83298.8|83119|83273.5|83116|83303|83119|83273.5|83098|57
1622490950000|2021-05-31 19:55:50|83293.9|83117.9|83291.9|83103.5|83301.9|83117.9|83279.8|83097.9|47
1622490960000|2021-05-31 19:56:00|83290.8|83099.6|83284.3|83114.2|83290.8|83114.2|83276|83084.5|30
1622490970000|2021-05-31 19:56:10|83285|83113.8|83287.3|83117.5|83298|83124.3|83278.2|83094.2|42
1622490980000|2021-05-31 19:56:20|83299.4|83100.7|83283.8|83123.3|83299.9|83131.7|83271.7|83093.1|43
1622490990000|2021-05-31 19:56:30|83279.7|83124.9|83283.5|83121.7|83286.6|83138|83271.9|83108.2|42
1622491000000|2021-05-31 19:56:40|83280.7|83125|83281.4|83120.7|83286|83129.9|83274.7|83114.9|45
1622491010000|2021-05-31 19:56:50|83282.3|83121.6|83278.5|83125.2|83284.3|83131.6|83273.1|83116.4|30
1622491020000|2021-05-31 19:57:00|83278.6|83125.1|83281.3|83114.5|83285.4|83126.1|83272.7|83107.2|34
1622491030000|2021-05-31 19:57:10|83277.2|83116|83311.8|83117.1|83311.8|83132.7|83270.9|83101.1|54
1622491040000|2021-05-31 19:57:20|83301|83133.9|83324.2|83145.7|83324.2|83145.9|83285.7|83093.9|69
1622491050000|2021-05-31 19:57:30|83321.4|83139.7|83318.5|83130.8|83325.8|83145.7|83301.9|83111.6|59
1622491060000|2021-05-31 19:57:40|83315|83131.7|83323.9|83136.9|83327.7|83140.5|83306.2|83116.4|59
1622491070000|2021-05-31 19:57:50|83322.1|83136|83318.4|83135.7|83333|83141.2|83305.8|83110.5|60
1622491080000|2021-05-31 19:58:00|83318.3|83135.6|83310.1|83121.5|83326.6|83143.8|83289.9|83103.3|66
1622491090000|2021-05-31 19:58:10|83305.1|83123.6|83314.1|83132.2|83326.4|83144.9|83293.9|83098|58
1622491100000|2021-05-31 19:58:20|83311.9|83132.8|83303.5|83139|83324.9|83143.7|83300.6|83101.1|59
1622491110000|2021-05-31 19:58:30|83308.8|83127.4|83313.6|83137.6|83335.9|83150.4|83295.2|83109.5|63
1622491120000|2021-05-31 19:58:40|83316.7|83130.8|83307.8|83141.3|83326.9|83148.9|83298.5|83108.2|60
1622491130000|2021-05-31 19:58:50|83307.2|83139.6|83316.7|83126.8|83333.1|83149.3|83299.2|83115.9|62
1622491140000|2021-05-31 19:59:00|83321.5|83130.6|83317.2|83103.4|83335|83145.5|83297.1|83103.4|65
1622491150000|2021-05-31 19:59:10|83308|83132.7|83336.9|83152.5|83336.9|83157.7|83305.2|83110.7|58
1622491160000|2021-05-31 19:59:20|83338.8|83149|83324.9|83145.6|83338.8|83162|83299.6|83120|55
1622491170000|2021-05-31 19:59:30|83313.6|83133.7|83334.1|83150.5|83334.1|83163.9|83307.1|83129.4|58
1622491180000|2021-05-31 19:59:40|83330.1|83150.2|83307.5|83145.7|83330.9|83158.1|83296.1|83127.2|53
1622491190000|2021-05-31 19:59:50|83318.4|83144.1|83318.2|83143.3|83334.5|83158.8|83303.3|83135.3|62
1622491200000|2021-05-31 20:00:00|83322.6|83146.4|83348.9|83151.6|83362.5|83160.3|83322.6|83131.4|67
1622491210000|2021-05-31 20:00:10|83341.7|83151.2|83360.5|83184.9|83366.5|83187|83338|83142.9|57
1622491220000|2021-05-31 20:00:20|83356.9|83186.3|83355.3|83162.6|83361|83191.8|83352.7|83151.7|55
1622491230000|2021-05-31 20:00:30|83355.5|83162.8|83355.1|83158.2|83361.2|83165.6|83351|83141.7|52
1622491240000|2021-05-31 20:00:40|83357.1|83157.4|83362.5|83167|83365|83175.8|83346.3|83149.7|62
1622491250000|2021-05-31 20:00:50|83358.4|83168.6|83357.1|83165.6|83363.6|83173.2|83349.3|83146.3|58
1622491260000|2021-05-31 20:01:00|83354.9|83164.4|83347.8|83162|83358.5|83168|83343.7|83143.2|50
1622491270000|2021-05-31 20:01:10|83344.5|83156.3|83348.1|83149.7|83357.5|83169.9|83341.5|83148.9|55
1622491280000|2021-05-31 20:01:20|83353|83162.4|83353.2|83163|83359.3|83169.1|83342.6|83135.7|60
1622491290000|2021-05-31 20:01:30|83355.6|83165|83360.3|83167.1|83364.2|83170.5|83343.9|83146.2|58
1622491300000|2021-05-31 20:01:40|83360.4|83167.5|83357|83169.3|83361.9|83183.3|83350|83152.5|43
1622491310000|2021-05-31 20:01:50|83354.8|83166.9|83357.3|83162.4|83361.6|83183.2|83354.4|83156.2|40
1622491320000|2021-05-31 20:02:00|83357.4|83164.2|83354.3|83163.5|83366.8|83178|83348.3|83144|51
1622491330000|2021-05-31 20:02:10|83359.3|83167.3|83350.9|83122.5|83362.4|83170.4|83346.8|83122.5|43
1622491340000|2021-05-31 20:02:20|83348.1|83126.4|83355.9|83162.7|83363.3|83163.9|83337.1|83123.1|56
1622491350000|2021-05-31 20:02:30|83354.1|83164.9|83348.5|83154.5|83372.7|83167.2|83348.5|83127|54
1622491360000|2021-05-31 20:02:40|83356.4|83159.9|83353.5|83168.5|83368.8|83169.9|83351.1|83134.5|62
1622491370000|2021-05-31 20:02:50|83353.3|83168.4|83355.1|83173.8|83365.9|83180.3|83353.3|83159.1|46
1622491380000|2021-05-31 20:03:00|83354.9|83170.6|83359.3|83160.3|83365.2|83179.3|83342.5|83123.2|54
1622491390000|2021-05-31 20:03:10|83366.6|83162.7|83356.6|83132.8|83366.6|83171.4|83344.3|83128.9|49
1622491400000|2021-05-31 20:03:20|83352.6|83129.4|83346.4|83126.9|83357.5|83158.7|83336.4|83126|64
1622491410000|2021-05-31 20:03:30|83346.5|83127.2|83350.7|83166|83361.4|83172.3|83339.1|83122.7|60
1622491420000|2021-05-31 20:03:40|83348.1|83167|83378.1|83186.8|83378.1|83190.2|83341.4|83150.2|31
1622491430000|2021-05-31 20:03:50|83377|83185.1|83377.7|83181.4|83382.4|83196.5|83365.2|83169.1|49
1622491440000|2021-05-31 20:04:00|83378|83175.9|83376.8|83195.9|83382|83195.9|83367.1|83175.9|52
1622491450000|2021-05-31 20:04:10|83380.5|83192.6|83377.9|83189.1|83382.5|83200.3|83373.5|83177.4|41
1622491460000|2021-05-31 20:04:20|83383.4|83186.2|83371.4|83167.2|83383.7|83195.9|83371.2|83167.2|35
1622491470000|2021-05-31 20:04:30|83371.2|83176.1|83376.3|83192.8|83381.3|83200.5|83371|83176.1|48
1622491480000|2021-05-31 20:04:40|83377.1|83196|83373.1|83190.4|83379.3|83199.4|83366|83177|42
1622491490000|2021-05-31 20:04:50|83372.9|83189.2|83378.8|83185.7|83385.9|83201.1|83372.8|83154|39
1622491500000|2021-05-31 20:05:00|83382.5|83189.2|83374.9|83191.4|83383.9|83204.3|83372.2|83172.9|34
1622491510000|2021-05-31 20:05:10|83373.1|83187.5|83373|83177.9|83380.5|83203.3|83368.5|83177.9|35
1622491520000|2021-05-31 20:05:20|83377.9|83200.5|83375|83196.3|83382.2|83201.2|83371|83171.1|46
1622491530000|2021-05-31 20:05:30|83375.3|83188.4|83375.8|83196.5|83380.4|83203|83368.2|83175.1|41
1622491540000|2021-05-31 20:05:40|83374.9|83187.4|83382|83200.2|83385.7|83206.2|83374.5|83185.6|46
1622491550000|2021-05-31 20:05:50|83387.8|83197.2|83378.9|83192.7|83393.5|83209.2|83375|83183.7|46
1622491560000|2021-05-31 20:06:00|83377.2|83200.6|83379.5|83204.3|83382.2|83211.8|83369.5|83190.1|47
1622491570000|2021-05-31 20:06:10|83379|83208.5|83382.4|83192.2|83389.8|83246.3|83374|83186.9|47
1622491580000|2021-05-31 20:06:20|83384.1|83189.4|83379.8|83202|83386.9|83219.6|83378|83189.4|37
1622491590000|2021-05-31 20:06:30|83383.5|83207.4|83382.4|83195.1|83388.5|83207.4|83381.3|83185.9|24
1622491600000|2021-05-31 20:06:40|83381.3|83192.4|83379.8|83197.6|83382.8|83200.3|83375.6|83166|27
1622491610000|2021-05-31 20:06:50|83380.3|83195.3|83383|83190.7|83389|83197|83375.2|83187.1|39
1622491620000|2021-05-31 20:07:00|83377.7|83190|83386.1|83209.3|83387|83211.6|83377.7|83184.2|27
1622491630000|2021-05-31 20:07:10|83388.2|83206|83377.8|83192.8|83388.2|83216.7|83374.7|83192.8|38
1622491640000|2021-05-31 20:07:20|83376.9|83195.5|83381.7|83201.4|83384.5|83204.6|83376.9|83190.3|23
1622491650000|2021-05-31 20:07:30|83381.2|83199.7|83370.9|83193|83383.3|83226.7|83366.6|83159.8|35
1622491660000|2021-05-31 20:07:40|83370.6|83188.5|83373.2|83200.3|83385.1|83215.1|83370.6|83188.5|26
1622491670000|2021-05-31 20:07:50|83382.8|83199.8|83375.2|83201.2|83384|83205.7|83373.2|83193.9|27
1622491680000|2021-05-31 20:08:00|83383.9|83209.7|83373|83191.4|83383.9|83209.7|83373|83191.4|16
1622491690000|2021-05-31 20:08:10|83372|83198.3|83452|83210.4|83452|83221.8|83372|83181.8|37
1622491700000|2021-05-31 20:08:20|83445.3|83213.6|83477.4|83196.6|83490.9|83234.6|83427.4|83160.5|49
1622491710000|2021-05-31 20:08:30|83478.9|83201.2|83473.1|83177.4|83485.3|83216.7|83462|83174.6|34
1622491720000|2021-05-31 20:08:40|83475.7|83187|83462.2|83179.5|83481.6|83192.3|83457.8|83173.9|28
1622491730000|2021-05-31 20:08:50|83463.1|83160.1|83414.9|83186|83463.1|83189.9|83405.7|83132.6|54
1622491740000|2021-05-31 20:09:00|83416.1|83180.2|83422.5|83184.8|83444.5|83214|83407.7|83157.5|44
1622491750000|2021-05-31 20:09:10|83425|83187.2|83392|83156.9|83435.5|83211.8|83374.5|83132.6|46
1622491760000|2021-05-31 20:09:20|83366.1|83157|83407.7|83171.8|83413.8|83173.3|83366.1|83151.1|33
1622491770000|2021-05-31 20:09:30|83408|83170.2|83404.9|83164.5|83418.2|83170.8|83397.6|83160.3|24
1622491780000|2021-05-31 20:09:40|83396.2|83165.1|83388.3|83171.5|83421.2|83175.6|83388.3|83154.7|35
1622491790000|2021-05-31 20:09:50|83406.5|83161.4|83400.9|83169.2|83419.8|83176.4|83385.5|83147.4|40
1622491800000|2021-05-31 20:10:00|83408.1|83170.8|83389.8|83171.4|83413|83174|83389.8|83163.9|30
1622491810000|2021-05-31 20:10:10|83395.3|83173.7|83397.3|83160.4|83408.5|83181|83395|83159.6|36
1622491820000|2021-05-31 20:10:20|83404.2|83161.8|83400.8|83168.7|83404.2|83174.3|83367.2|83154.3|35
1622491830000|2021-05-31 20:10:30|83385.7|83160.1|83396.7|83165.3|83396.7|83175.4|83377.3|83148.9|37
1622491840000|2021-05-31 20:10:40|83380.1|83164.7|83395.7|83165.8|83417.2|83167.4|83370.7|83140.9|26
1622491850000|2021-05-31 20:10:50|83405.6|83159.2|83390.6|83169.4|83411.5|83177.2|83385.4|83159.2|28
1622491860000|2021-05-31 20:11:00|83397.7|83167.9|83398.9|83164|83399.3|83174.7|83382.1|83161.1|31
1622491870000|2021-05-31 20:11:10|83397.1|83167.9|83398.3|83175.9|83420.9|83175.9|83389.1|83162.7|26
1622491880000|2021-05-31 20:11:20|83390.7|83163.8|83435.5|83190.9|83454.6|83211.6|83376.9|83143.3|27
1622491890000|2021-05-31 20:11:30|83438.2|83194.4|83411.4|83174.8|83440.4|83198.3|83410.2|83168.6|31
1622491900000|2021-05-31 20:11:40|83412|83180.9|83430.6|83166.4|83434|83182.1|83395.4|83157|26
1622491910000|2021-05-31 20:11:50|83435|83168.9|83428.1|83165.9|83436.4|83172.3|83407.5|83163.6|27
1622491920000|2021-05-31 20:12:00|83425.4|83168.6|83430.2|83174.3|83435.7|83178.8|83423.1|83168.6|22
1622491930000|2021-05-31 20:12:10|83425.6|83174.6|83415.5|83171.5|83436.6|83175.4|83415.5|83155.4|29
1622491940000|2021-05-31 20:12:20|83418.9|83174.2|83430.9|83151.4|83435.3|83187|83416.9|83151.4|28
1622491950000|2021-05-31 20:12:30|83420.6|83152.3|83418|83148.2|83431.7|83165.8|83413.6|83142.8|24
1622491960000|2021-05-31 20:12:40|83418.6|83148.7|83422.2|83153.2|83432.4|83157.3|83411.9|83144.8|32
1622491970000|2021-05-31 20:12:50|83426|83147|83414.4|83163|83431.5|83166.8|83405.9|83146.5|20
1622491980000|2021-05-31 20:13:00|83420.9|83175.6|83419.7|83159.4|83443.2|83176.5|83401.9|83151|24
1622491990000|2021-05-31 20:13:10|83406.6|83164.4|83418.4|83156.4|83429.1|83183.4|83403.9|83149.7|28
1622492000000|2021-05-31 20:13:20|83417.6|83153.8|83420.2|83164.5|83430.6|83175.2|83416.9|83153.8|23
1622492010000|2021-05-31 20:13:30|83414.9|83168.4|83421.1|83163.6|83429.9|83171.9|83414.7|83153.9|25
1622492020000|2021-05-31 20:13:40|83418.1|83162.3|83416.6|83171.3|83428.4|83172.3|83416.5|83160.2|38
1622492030000|2021-05-31 20:13:50|83418.2|83179|83418.5|83158.2|83432.5|83197.8|83409.8|83158.2|26
1622492040000|2021-05-31 20:14:00|83415.8|83160.9|83418.8|83154.8|83422.5|83166.9|83397|83151.4|29
1622492050000|2021-05-31 20:14:10|83408.5|83155.2|83417|83179.8|83421.3|83179.8|83402.9|83146.5|30
1622492060000|2021-05-31 20:14:20|83457.2|83126.4|83434.5|83120.7|83457.2|83181.5|83434.5|83120.7|9
1622492070000|2021-05-31 20:14:30|83440.4|83162.6|83402.4|83152.4|83440.4|83164.3|83402.4|83146.3|7
1622492080000|2021-05-31 20:14:40|83400.8|83155.5|83420.9|83130.1|83426.9|83162.4|83392.7|83130.1|20
1622492090000|2021-05-31 20:14:50|83419.7|83133.6|83408.3|83139|83424.2|83152.6|83399.5|83129.4|31
1622492100000|2021-05-31 20:15:00|83412.6|83126.5|83411.3|83136.4|83430.2|83157.9|83408.6|83120.4|18
1622492110000|2021-05-31 20:15:10|83421.8|83138.9|83422.7|83149.9|83432.2|83161.4|83405.5|83124.9|28
1622492120000|2021-05-31 20:15:20|83424.4|83141.9|83410.5|83126.3|83436.2|83159.2|83410.5|83123.3|25
1622492130000|2021-05-31 20:15:30|83419.6|83138.7|83409.4|83150.6|83432.1|83170.6|83397.9|83127.4|22
1622492140000|2021-05-31 20:15:40|83412.9|83151|83423.7|83127.4|83434.8|83151|83409.5|83118.7|24
1622492150000|2021-05-31 20:15:50|83413.8|83127.2|83423.9|83134|83434|83147.1|83409.9|83122.1|30
1622492160000|2021-05-31 20:16:00|83427.1|83139.2|83423.5|83141.6|83434.7|83159.1|83408.6|83134.9|19
1622492170000|2021-05-31 20:16:10|83421.5|83141.1|83418.9|83120.3|83424.9|83148.8|83396.4|83113.4|26
1622492180000|2021-05-31 20:16:20|83403.8|83124.2|83421.8|83125.7|83453.4|83162.9|83398.6|83119.6|31
1622492190000|2021-05-31 20:16:30|83401.5|83126.5|83428.3|83109.4|83434.4|83152.2|83387.7|83109.4|37
1622492200000|2021-05-31 20:16:40|83432.9|83118.7|83430.8|83110|83432.9|83144.5|83394.7|83107.4|26
1622492210000|2021-05-31 20:16:50|83433.7|83114.1|83431.8|83112.6|83436.3|83156.8|83401.1|83112.6|35
1622492220000|2021-05-31 20:17:00|83428.4|83151.8|83436.5|83163.8|83438.1|83163.8|83382.9|83113.4|37
1622492230000|2021-05-31 20:17:10|83431.5|83158|83433.1|83135.4|83442|83158|83404.9|83114.6|39
1622492240000|2021-05-31 20:17:20|83419|83136.9|83417.9|83126.3|83433.1|83139.9|83408.7|83118.5|22
1622492250000|2021-05-31 20:17:30|83408.1|83130.3|83424.1|83120.9|83428.7|83140.8|83408.1|83120.8|27
1622492260000|2021-05-31 20:17:40|83421|83125.1|83402.8|83103.8|83425.6|83131.9|83392.2|83087.6|40
1622492270000|2021-05-31 20:17:50|83386.7|83096.7|83410.2|83147.9|83433.5|83165.3|83386.7|83094.6|27
1622492280000|2021-05-31 20:18:00|83415.5|83153.8|83414.7|83141.6|83432.3|83166.1|83406.1|83114.6|31
1622492290000|2021-05-31 20:18:10|83427|83134.6|83436.9|83156.1|83436.9|83158.3|83408|83130.7|55
1622492300000|2021-05-31 20:18:20|83437|83156.4|83428.7|83145.7|83437|83164|83421|83145.7|51
1622492310000|2021-05-31 20:18:30|83421.4|83150.1|83424.2|83143.8|83424.2|83159.6|83402.8|83143.6|45
1622492320000|2021-05-31 20:18:40|83407.4|83144.6|83418.8|83150.8|83422.7|83153.8|83406.1|83140.5|42
1622492330000|2021-05-31 20:18:50|83421.7|83147.6|83438.6|83150.8|83438.6|83160.6|83385.7|83121.2|45
1622492340000|2021-05-31 20:19:00|83428.3|83148.5|83408.1|83132.5|83435|83159|83401.5|83116.6|58
1622492350000|2021-05-31 20:19:10|83416.7|83125.6|83436.3|83140.9|83440.7|83157.3|83416.7|83120.5|13
1622492360000|2021-05-31 20:19:20|83434.2|83147.3|83434.2|83147.3|83434.2|83147.3|83434.2|83147.3|1
1622492370000|2021-05-31 20:19:30|83444.7|83162.1|83456.1|83172.5|83456.1|83172.5|83444.7|83162.1|3
1622492380000|2021-05-31 20:19:40|83410.8|83142.2|83462.4|83196.3|83462.4|83196.6|83410.8|83142.2|11
1622492390000|2021-05-31 20:19:50|83462.7|83196.6|83462.7|83184.1|83462.7|83196.6|83462|83184.1|13
1622492400000|2021-05-31 20:20:00|83385.4|83124.7|83433.7|83148.8|83446.1|83153.3|83385.4|83122.1|16
1622492410000|2021-05-31 20:20:10|83462.9|83146.9|83462.7|83148.9|83462.9|83166.3|83461.9|83146.9|5
1622492420000|2021-05-31 20:20:20|83420.7|83139.2|83438.6|83160.6|83438.6|83160.7|83420.7|83139.2|5
1622492430000|2021-05-31 20:20:30|83432.7|83149.3|83447.8|83136.9|83450.6|83149.3|83432.7|83119.4|5
1622492440000|2021-05-31 20:20:40|83403.7|83125.9|83413.7|83133.4|83413.7|83133.4|83403.7|83125.9|3
1622492450000|2021-05-31 20:20:50|83420|83135.5|83375.3|83160.8|83420|83174.7|83303.3|83135.5|25
1622492460000|2021-05-31 20:21:00|83374.1|83150.1|83364.1|83120.4|83390.2|83190.4|83335.1|83120.4|34
1622492470000|2021-05-31 20:21:10|83360.4|83121.7|83358.1|83141.1|83399.4|83173.6|83357.4|83121.7|29
1622492480000|2021-05-31 20:21:20|83357.7|83146.7|83409.5|83166.6|83418.1|83183.1|83353.2|83134.3|44
1622492490000|2021-05-31 20:21:30|83399.8|83177.5|83405.5|83160.9|83415.1|83180.8|83391.5|83148.5|49
1622492500000|2021-05-31 20:21:40|83412.8|83168.7|83410.6|83167.6|83417.4|83172.9|83399.5|83160.5|48
1622492510000|2021-05-31 20:21:50|83409.8|83167.1|83396.3|83154.6|83410.5|83169.3|83388.3|83141.5|42
1622492520000|2021-05-31 20:22:00|83394.4|83147.9|83404|83167.7|83417.9|83177.4|83385.8|83144.6|55
1622492530000|2021-05-31 20:22:10|83402.4|83163.9|83386.4|83147|83402.4|83165.6|83386.4|83146.7|42
1622492540000|2021-05-31 20:22:20|83395.5|83147.2|83425.9|83191.4|83433|83197.9|83378.2|83147.2|58
1622492550000|2021-05-31 20:22:30|83412.4|83199.5|83415.4|83194.7|83418.9|83209|83396.3|83169.8|56
1622492560000|2021-05-31 20:22:40|83408.2|83189.5|83408.5|83193.5|83423.9|83209.6|83398.9|83172.1|55
1622492570000|2021-05-31 20:22:50|83405.3|83198.7|83406.2|83195.3|83418.4|83204.4|83397.1|83181.3|56
1622492580000|2021-05-31 20:23:00|83393.8|83180.4|83396.1|83185.5|83426.2|83206.8|83393.8|83163.4|52
1622492590000|2021-05-31 20:23:10|83394.8|83182.6|83414.7|83190.1|83428.1|83208.9|83389.3|83182.6|43
1622492600000|2021-05-31 20:23:20|83399.2|83176.3|83414.7|83200.2|83422.6|83208|83399.2|83170.8|59
1622492610000|2021-05-31 20:23:30|83414.2|83199.8|83414|83198.2|83416.5|83200.7|83391.2|83188.2|41
1622492620000|2021-05-31 20:23:40|83408.7|83197.1|83406.2|83191.5|83414.7|83202.1|83384.3|83166.8|47
1622492630000|2021-05-31 20:23:50|83396|83194.4|83410|83175|83418.1|83205.4|83396|83148.2|49
1622492640000|2021-05-31 20:24:00|83406.1|83184.2|83411.6|83198|83420.3|83200.6|83396.4|83183.5|43
1622492650000|2021-05-31 20:24:10|83418.1|83200.1|83401.2|83177.9|83427|83203.9|83397.7|83175.6|40
1622492660000|2021-05-31 20:24:20|83409.8|83195.3|83416.1|83203.5|83420|83203.6|83397.5|83188.5|45
1622492670000|2021-05-31 20:24:30|83410.1|83203.6|83409.8|83183.6|83424.5|83203.6|83400.1|83150.5|45
1622492680000|2021-05-31 20:24:40|83398.7|83193.2|83416.7|83192.8|83433.1|83200.4|83398.7|83176.1|38
1622492690000|2021-05-31 20:24:50|83406|83184.4|83406.9|83182.2|83416.3|83190.8|83397|83178.7|37
1622492700000|2021-05-31 20:25:00|83401|83182.9|83395.2|83167.7|83422.4|83200.3|83393.3|83132.2|55
1622492710000|2021-05-31 20:25:10|83396.4|83181|83415.6|83190.2|83425.4|83195.7|83385.9|83162.7|55
1622492720000|2021-05-31 20:25:20|83403.2|83184.8|83416.6|83170.2|83418.8|83192.4|83395.6|83149.1|53
1622492730000|2021-05-31 20:25:30|83408|83178.5|83405.5|83179.5|83417.9|83184.3|83390.8|83161.3|54
1622492740000|2021-05-31 20:25:40|83398.8|83177.3|83406.5|83172.8|83409.5|83184.3|83385.7|83166.7|39
1622492750000|2021-05-31 20:25:50|83401.3|83173.9|83402.7|83173|83421|83190.7|83388.4|83162.5|47
1622492760000|2021-05-31 20:26:00|83405.2|83189.5|83405.5|83160.1|83411.5|83189.5|83386.4|83154|47
1622492770000|2021-05-31 20:26:10|83407.8|83160.8|83401.3|83181.5|83407.8|83184.5|83387.2|83153.8|45
1622492780000|2021-05-31 20:26:20|83393.6|83179.1|83393.4|83178|83431.2|83189.1|83391.9|83158.5|52
1622492790000|2021-05-31 20:26:30|83391.9|83174.3|83391.3|83171.3|83411.4|83182.2|83391.3|83167.6|47
1622492800000|2021-05-31 20:26:40|83392.9|83169.6|83399.2|83177.1|83420.2|83178.3|83390.7|83164.5|51
1622492810000|2021-05-31 20:26:50|83402.2|83175.9|83391.3|83172.6|83424.4|83193.7|83389|83158|45
1622492820000|2021-05-31 20:27:00|83384.4|83167.2|83410.4|83179.5|83410.4|83182.5|83380.6|83154.4|37
1622492830000|2021-05-31 20:27:10|83408.2|83153.1|83384|83159.3|83408.2|83192|83384|83148.9|26
1622492840000|2021-05-31 20:27:20|83391.5|83174.4|83398.8|83183|83399.7|83185.2|83378.9|83160.9|40
1622492850000|2021-05-31 20:27:30|83406.3|83188.3|83400.9|83188.1|83408.6|83191.4|83390.4|83182.5|49
1622492860000|2021-05-31 20:27:40|83403.4|83179|83410.5|83160.5|83431.9|83198.5|83389.6|83160.5|44
1622492870000|2021-05-31 20:27:50|83405.4|83177.2|83398.9|83177.5|83413.2|83188.7|83390.7|83165.5|47
1622492880000|2021-05-31 20:28:00|83395.9|83178.5|83406.2|83187.9|83409.3|83191.3|83391.7|83173.4|43
1622492890000|2021-05-31 20:28:10|83398.1|83186.7|83404.8|83170.4|83413.7|83188.9|83392.7|83161.8|54
1622492900000|2021-05-31 20:28:20|83403.4|83159.8|83391|83176.7|83403.4|83180|83389|83145.8|47
1622492910000|2021-05-31 20:28:30|83397.9|83176.5|83378.6|83177.6|83410.7|83186.3|83377.4|83153.7|55
1622492920000|2021-05-31 20:28:40|83380.2|83173.5|83409|83162.7|83409.5|83184.6|83380.2|83132|52
1622492930000|2021-05-31 20:28:50|83411.5|83170.2|83390.1|83177.9|83411.5|83185|83388|83161|38
1622492940000|2021-05-31 20:29:00|83399.7|83177|83392.6|83166.2|83411.4|83177.9|83386.9|83144.5|58
1622492950000|2021-05-31 20:29:10|83403.5|83166.8|83419.8|83182.7|83421.4|83182.7|83392|83147.9|45
1622492960000|2021-05-31 20:29:20|83409.9|83187.4|83429.1|83195.1|83431|83195.1|83409.9|83171.1|55
1622492970000|2021-05-31 20:29:30|83430.3|83192.9|83438|83204.6|83438.9|83207.2|83416.2|83183.5|46
1622492980000|2021-05-31 20:29:40|83433.2|83190.6|83428.1|83189.3|83441.1|83211.2|83422.6|83180|56
1622492990000|2021-05-31 20:29:50|83430.2|83184.3|83402.7|83165.5|83430.2|83184.3|83398.1|83141.7|54
1622493000000|2021-05-31 20:30:00|83412.9|83165.9|83398.5|83144.4|83412.9|83165.9|83387.4|83110.3|43
1622493010000|2021-05-31 20:30:10|83395.9|83142.5|83396.5|83142.1|83413.7|83145|83363.1|83108.9|51
1622493020000|2021-05-31 20:30:20|83392.4|83126.1|83371.8|83126.6|83401.6|83146.3|83364.5|83120.9|51
1622493030000|2021-05-31 20:30:30|83373|83127.5|83399.7|83157.1|83419.5|83176.1|83371.5|83115|51
1622493040000|2021-05-31 20:30:40|83384.6|83150.9|83377.6|83145|83413|83155|83374.5|83126.9|56
1622493050000|2021-05-31 20:30:50|83377.2|83140.7|83397.2|83138.7|83403.4|83162.1|83363.3|83120.2|46
1622493060000|2021-05-31 20:31:00|83386.3|83151.1|83378.5|83139.1|83409.9|83151.3|83375.3|83131.7|50
1622493070000|2021-05-31 20:31:10|83371.1|83139.4|83373.8|83130|83398.5|83146.3|83371.1|83130|41
1622493080000|2021-05-31 20:31:20|83375.9|83134.6|83386.6|83164.5|83414.7|83164.5|83375.9|83134.6|39
1622493090000|2021-05-31 20:31:30|83398.7|83167.2|83398.4|83170.5|83412.8|83170.5|83392.2|83141.1|37
1622493100000|2021-05-31 20:31:40|83409.1|83169.6|83413.3|83176.8|83426.5|83183.9|83405|83143.5|43
1622493110000|2021-05-31 20:31:50|83412.5|83176|83410.7|83158.6|83421.5|83181|83404.9|83154.7|29
1622493120000|2021-05-31 20:32:00|83413.3|83160.4|83395.4|83165.3|83418.8|83171.8|83392.8|83136.6|25
1622493130000|2021-05-31 20:32:10|83393.2|83164.4|83412.5|83161.5|83412.5|83170.6|83393.2|83157.2|14
1622493140000|2021-05-31 20:32:20|83412|83160.8|83427.8|83176.9|83434.8|83180|83391.4|83155|43
1622493150000|2021-05-31 20:32:30|83427.6|83179.6|83396.9|83174.2|83427.6|83184.5|83396.9|83158.4|51
1622493160000|2021-05-31 20:32:40|83410|83173.4|83395.8|83169.8|83427.9|83187.1|83391|83151.4|64
1622493170000|2021-05-31 20:32:50|83392.7|83168.7|83401.5|83159.1|83405.2|83178.7|83384.1|83159.1|52
1622493180000|2021-05-31 20:33:00|83374.5|83148.1|83387.8|83167.6|83394.8|83175|83374.5|83146.3|46
1622493190000|2021-05-31 20:33:10|83402.9|83150.2|83379.8|83160.2|83402.9|83173.7|83369.5|83133.6|43
1622493200000|2021-05-31 20:33:20|83397.7|83174.1|83380.2|83166.5|83397.7|83174.1|83372.7|83150.6|38
1622493210000|2021-05-31 20:33:30|83375.6|83142.5|83392|83176.2|83392|83178.5|83372.4|83142.5|24
1622493220000|2021-05-31 20:33:40|83407.6|83173.3|83379.5|83179.3|83425.6|83193.2|83379.4|83143.1|44
1622493230000|2021-05-31 20:33:50|83384.9|83175.4|83384.5|83152.7|83389.4|83177.4|83375.8|83140.8|34
1622493240000|2021-05-31 20:34:00|83383.5|83156.4|83377.5|83156.2|83385.4|83156.4|83374.6|83145.8|15
1622493250000|2021-05-31 20:34:10|83378.7|83142.2|83386.3|83162.3|83389.6|83165.4|83378.7|83142.2|33
1622493260000|2021-05-31 20:34:20|83388.3|83166.8|83384.1|83178.2|83412.1|83178.2|83384.1|83153.4|46
1622493270000|2021-05-31 20:34:30|83394.2|83177.5|83385.5|83165.7|83413.4|83184.3|83385.5|83154.5|53
1622493280000|2021-05-31 20:34:40|83387.4|83168.8|83402.7|83155.8|83404.2|83179.6|83372.2|83130.4|49
1622493290000|2021-05-31 20:34:50|83402.9|83158.4|83408.4|83161.9|83426.3|83173.4|83392.8|83146.9|40
1622493300000|2021-05-31 20:35:00|83409.2|83161.1|83394.9|83169.1|83409.2|83169.1|83393.9|83148.3|31
1622493310000|2021-05-31 20:35:10|83393|83166.4|83432.1|83161.7|83436.1|83172.8|83381|83152.7|38
1622493320000|2021-05-31 20:35:20|83426.8|83160.1|83418.5|83166.5|83426.8|83179.3|83398|83130.7|56
1622493330000|2021-05-31 20:35:30|83413|83173.5|83416.2|83177.2|83432.6|83181.1|83402.9|83146.7|48
1622493340000|2021-05-31 20:35:40|83418.7|83177.6|83387.7|83172|83418.7|83189.1|83387.7|83139.1|45
1622493350000|2021-05-31 20:35:50|83391|83170.5|83403.9|83170.3|83414.1|83182.6|83385.5|83166.7|43
1622493360000|2021-05-31 20:36:00|83402.9|83169.8|83391.2|83167.2|83405|83175.7|83383.6|83162.4|37
1622493370000|2021-05-31 20:36:10|83395.2|83167.1|83385.8|83182.7|83424.3|83188.5|83382.8|83153.7|44
1622493380000|2021-05-31 20:36:20|83390.4|83181.5|83412.8|83184.8|83416|83188.8|83389.5|83172.7|58
1622493390000|2021-05-31 20:36:30|83412.5|83184|83399.8|83152.5|83412.5|83184|83389.4|83147.4|30
1622493400000|2021-05-31 20:36:40|83393.1|83157.9|83408.7|83181|83412.7|83181|83391|83157.9|28
1622493410000|2021-05-31 20:36:50|83397.1|83182.3|83393.2|83147.2|83423|83182.3|83388.6|83147.2|38
1622493420000|2021-05-31 20:37:00|83392.4|83151.3|83380.4|83164.4|83394.6|83168.5|83377.5|83143.1|39
1622493430000|2021-05-31 20:37:10|83379|83163.5|83382.7|83160.9|83382.7|83168.6|83371.1|83146.8|32
1622493440000|2021-05-31 20:37:20|83380.1|83160|83374|83157.9|83380.1|83165.5|83370.6|83154.7|28
1622493450000|2021-05-31 20:37:30|83371.5|83152.8|83398.2|83180.6|83402|83180.6|83371.5|83146|36
1622493460000|2021-05-31 20:37:40|83392.1|83182.2|83396.7|83166.9|83406.3|83182.2|83389.5|83161.4|33
1622493470000|2021-05-31 20:37:50|83397.8|83168.4|83394.8|83152.5|83409.9|83168.4|83381.4|83152.5|34
1622493480000|2021-05-31 20:38:00|83394.5|83152.3|83410.6|83165.9|83410.6|83174.3|83387.7|83151.4|56
1622493490000|2021-05-31 20:38:10|83409.5|83165.6|83404.3|83163.3|83410.6|83173|83403.6|83152.6|15
1622493500000|2021-05-31 20:38:20|83405.4|83147.2|83420.3|83167|83421.5|83175.9|83404.2|83147.2|45
1622493510000|2021-05-31 20:38:30|83409.1|83165.9|83410|83176.6|83426.2|83176.6|83405.8|83151.9|42
1622493520000|2021-05-31 20:38:40|83404.9|83178.4|83393.8|83166.9|83405.9|83179.3|83379.8|83164.9|39
1622493530000|2021-05-31 20:38:50|83393.6|83170.7|83405.3|83170.4|83405.3|83174.7|83380.9|83162.8|38
1622493540000|2021-05-31 20:39:00|83405.1|83170.9|83393|83165.8|83405.1|83170.9|83376.7|83162.9|24
1622493550000|2021-05-31 20:39:10|83393.1|83165.6|83411.5|83153.1|83415.4|83175.5|83376.5|83132.8|27
1622493560000|2021-05-31 20:39:20|83410.8|83155.6|83410.7|83168.4|83412.6|83176.6|83393.5|83148.8|38
1622493570000|2021-05-31 20:39:30|83410.2|83168.6|83412.3|83172.5|83413.7|83175.8|83402.4|83167.5|32
1622493580000|2021-05-31 20:39:40|83409.4|83174.9|83408.4|83170.8|83415|83174.9|83404.3|83164.2|22
1622493590000|2021-05-31 20:39:50|83413.4|83186.2|83415.6|83161.8|83429.5|83189.1|83399.2|83150.7|40
1622493600000|2021-05-31 20:40:00|83418.2|83167.1|83423.6|83174.2|83434.2|83175.7|83404|83139.3|38
1622493610000|2021-05-31 20:40:10|83420.7|83175.7|83407.5|83175|83436.6|83176|83402.4|83130.3|34
1622493620000|2021-05-31 20:40:20|83407.2|83175.9|83418.2|83157.1|83418.2|83175.9|83398.3|83157.1|29
1622493630000|2021-05-31 20:40:30|83420|83158.4|83404|83169.3|83422.6|83177.4|83394.7|83144.4|37
1622493640000|2021-05-31 20:40:40|83404.8|83164.4|83422.5|83163.4|83429.9|83181.9|83388.7|83155.7|46
1622493650000|2021-05-31 20:40:50|83415.3|83180.8|83406.7|83180.7|83423.7|83190.9|83395.7|83177.5|43
1622493660000|2021-05-31 20:41:00|83406.2|83180|83396.6|83160.1|83406.2|83182.7|83393.8|83123.9|22
1622493670000|2021-05-31 20:41:10|83400.2|83161.4|83392.9|83169.9|83404.7|83169.9|83392.9|83151.1|21
1622493680000|2021-05-31 20:41:20|83393.4|83170.5|83405|83169.2|83405.2|83172.1|83393.4|83158.4|18
1622493690000|2021-05-31 20:41:30|83405.2|83169.6|83403.7|83173.2|83407.3|83175.7|83393.6|83161.2|16
1622493700000|2021-05-31 20:41:40|83410.2|83174.5|83417|83182.8|83417.2|83182.8|83409.7|83171.2|32
1622493710000|2021-05-31 20:41:50|83414.7|83180.1|83419.8|83178.7|83421.5|83182.4|83414|83172.4|18
1622493720000|2021-05-31 20:42:00|83420.6|83178.3|83421.6|83153.5|83421.6|83178.6|83413.3|83153.5|11
1622493730000|2021-05-31 20:42:10|83414|83152.2|83421.5|83170.9|83422.3|83181.6|83414|83152.2|21
1622493740000|2021-05-31 20:42:20|83422.2|83172.8|83424.3|83176.6|83425.2|83181.1|83422.2|83172.8|11
1622493750000|2021-05-31 20:42:30|83422.1|83173.2|83434.4|83178.9|83434.4|83182.3|83407.7|83171.1|13
1622493760000|2021-05-31 20:42:40|83433.7|83181.1|83419|83181.3|83433.7|83181.3|83404.7|83160.8|11
1622493770000|2021-05-31 20:42:50|83417.3|83179|83418.6|83153.4|83421.4|83181.4|83415.1|83141.5|14
1622493780000|2021-05-31 20:43:00|83415.5|83154.2|83421|83172.1|83423.9|83179.1|83412.9|83154.2|11
1622493790000|2021-05-31 20:43:10|83419.6|83171.1|83411.8|83170.9|83419.6|83171.1|83411.3|83167.8|8
1622493800000|2021-05-31 20:43:20|83417|83171|83417.8|83174.8|83422.2|83179|83416.8|83171|9
1622493810000|2021-05-31 20:43:30|83413.8|83175.5|83402.6|83162.4|83417.1|83175.5|83402.6|83162.4|9
1622493820000|2021-05-31 20:43:40|83412.4|83162.2|83419.1|83182.7|83428|83183|83406.3|83159.6|16
1622493830000|2021-05-31 20:43:50|83430.4|83173.4|83416|83158.2|83430.4|83173.4|83416|83055.3|11
1622493840000|2021-05-31 20:44:00|83420.8|83163.2|83421.5|83153.9|83426.7|83163.3|83420.8|83145.3|11
1622493850000|2021-05-31 20:44:10|83424.2|83170.6|83415.9|83165.3|83425.1|83170.6|83415.9|83156.6|23
1622493860000|2021-05-31 20:44:20|83415.6|83168.2|83428.6|83161.8|83430|83177.5|83415.6|83154|12
1622493870000|2021-05-31 20:44:30|83430.2|83170.4|83419.1|83173.9|83430.7|83175.4|83415.2|83157.9|14
1622493880000|2021-05-31 20:44:40|83419.6|83176.1|83423.5|83163.5|83433|83178.9|83416|83142.9|26
1622493890000|2021-05-31 20:44:50|83436.8|83157.3|83421.9|83176.2|83438.3|83180|83410.7|83151.3|13
1622493900000|2021-05-31 20:45:00|83421.2|83179|83429.7|83113.6|83431.6|83180.8|83412.5|83113.6|21
1622493910000|2021-05-31 20:45:10|83433.9|83152.8|83421.8|83170.3|83437.2|83192.4|83420.2|83147.5|28
1622493920000|2021-05-31 20:45:20|83426.4|83175.2|83429.4|83152.2|83438.3|83202.8|83411.1|83134|39
1622493930000|2021-05-31 20:45:30|83434.7|83168.1|83435.2|83151.6|83440.7|83176.1|83419.8|83143.4|32
1622493940000|2021-05-31 20:45:40|83432.1|83103.9|83421.2|83155.2|83437.6|83159.5|83421.2|83103.9|12
1622493950000|2021-05-31 20:45:50|83422.8|83154|83435.5|83153.8|83438.7|83162.8|83421.6|83142.8|10
1622493960000|2021-05-31 20:46:00|83436|83154.1|83429.5|83149.2|83436|83156|83427.4|83147.1|13
1622493970000|2021-05-31 20:46:10|83435.4|83163.5|83422|83153.3|83437.5|83163.5|83422|83144.9|17
1622493980000|2021-05-31 20:46:20|83427.2|83142.6|83433.8|83155.8|83441.3|83171.3|83427.2|83142.6|11
1622493990000|2021-05-31 20:46:30|83435.9|83168.8|83440.3|83134.4|83440.7|83176|83415.8|83131.3|14
1622494000000|2021-05-31 20:46:40|83427.4|83073.1|83429|83150.9|83429|83150.9|83409.9|83073.1|11
1622494010000|2021-05-31 20:46:50|83426.8|83151.4|83423.2|83151|83434.1|83168.1|83423.2|83146.5|8
1622494020000|2021-05-31 20:47:00|83424.3|83158.8|83430.2|83156.2|83430.2|83161.4|83423.2|83156.2|7
1622494030000|2021-05-31 20:47:10|83432.3|83180.7|83419|83160.7|83432.3|83180.7|83419|83160.7|7
1622494040000|2021-05-31 20:47:20|83428|83174.1|83424.5|83146.1|83429.3|83174.1|83417.5|83142.6|10
1622494050000|2021-05-31 20:47:30|83437.7|83148.3|83372|83148.6|83442.4|83180.7|83372|83112.2|19
1622494060000|2021-05-31 20:47:40|83371.4|83148.9|83329.6|83186.3|83401|83225.2|83275.2|83122.9|39
1622494070000|2021-05-31 20:47:50|83336.4|83183.8|83361.6|83172.5|83375.8|83184.3|83333.7|83158.6|12
1622494080000|2021-05-31 20:48:00|83357.2|83173.1|83388.8|83151.3|83398.4|83173.7|83357.2|83140.5|11
1622494090000|2021-05-31 20:48:10|83397.2|83158.6|83353|83178.2|83397.2|83178.2|83353|83158.6|23
1622494100000|2021-05-31 20:48:20|83363.3|83178.1|83378.2|83131.8|83378.7|83182.5|83361|83117.5|8
1622494110000|2021-05-31 20:48:30|83368.4|83137.9|83346.4|83117.6|83390.8|83171.5|83341.6|83117.6|12
1622494120000|2021-05-31 20:48:40|83407.3|83146.7|83396.2|83129.9|83407.8|83147.4|83360.7|83096.1|14
1622494130000|2021-05-31 20:48:50|83391.3|83134.5|83379.1|83098|83402.6|83135.2|83379.1|83098|23
1622494140000|2021-05-31 20:49:00|83389.8|83117|83392|83116.5|83395.8|83155.6|83309.9|83100.2|16
1622494150000|2021-05-31 20:49:10|83398.1|83148.2|83335.6|83144.2|83398.1|83162.6|83331.6|83118|11
1622494160000|2021-05-31 20:49:20|83333.2|83127.9|83354.1|83143.3|83368.8|83145.5|83333.2|83127.9|11
1622494170000|2021-05-31 20:49:30|83348.3|83135|83350.9|83137|83385.5|83157|83314.7|83116.8|10
1622494180000|2021-05-31 20:49:40|83388.6|83137.9|83398.8|83156.2|83398.8|83156.2|83374.3|83119.5|9
1622494190000|2021-05-31 20:49:50|83396.7|83135|83386.6|83122.3|83398.9|83150.3|83379.7|83099.5|19
1622494200000|2021-05-31 20:50:00|83390.5|83132.1|83341|83150.9|83394.8|83163.1|83317.9|83095.8|33
1622494210000|2021-05-31 20:50:10|83341.6|83126.8|83395|83147|83396.3|83148.2|83341|83126.6|25
1622494220000|2021-05-31 20:50:20|83394.3|83146.5|83379.3|83144.1|83398.5|83160.6|83325.2|83084.5|20
1622494230000|2021-05-31 20:50:30|83374.3|83144.2|83335.6|83133.1|83374.3|83153|83318.5|83123.3|53
1622494240000|2021-05-31 20:50:40|83352.8|83126.8|83322.4|83141.7|83362.5|83142.3|83318.3|83116.8|22
1622494250000|2021-05-31 20:50:50|83324.6|83130|83362.2|83124.4|83362.3|83136.4|83324.6|83121.3|20
1622494260000|2021-05-31 20:51:00|83342.5|83134.1|83376.9|83121.3|83385.4|83151.9|83337.6|83114.6|31
1622494270000|2021-05-31 20:51:10|83377|83134.2|83368.3|83157.5|83377|83161.1|83333.4|83133.5|32
1622494280000|2021-05-31 20:51:20|83368.2|83161.6|83376.5|83162.5|83381|83164.5|83347.3|83152.8|22
1622494290000|2021-05-31 20:51:30|83381|83150.3|83384.6|83152.5|83385.1|83157.8|83375.8|83143.4|17
1622494300000|2021-05-31 20:51:40|83381.7|83149.8|83397.5|83151.5|83401.9|83151.5|83381.5|83139.3|11
1622494310000|2021-05-31 20:51:50|83394.7|83139.6|83382.8|83156|83399.3|83169.2|83334.9|83130|17
1622494320000|2021-05-31 20:52:00|83383.2|83155.1|83397.7|83135.3|83399.2|83165.5|83375.9|83135.3|13
1622494330000|2021-05-31 20:52:10|83395.6|83139.7|83378.2|83135.2|83396.6|83148.4|83342.1|83120.4|9
1622494340000|2021-05-31 20:52:20|83352.3|83155.8|83372.2|83159.4|83380.3|83161.1|83352.3|83141.6|10
1622494350000|2021-05-31 20:52:30|83374.8|83159.6|83374|83144.8|83376.6|83160.8|83369.3|83144.8|9
1622494360000|2021-05-31 20:52:40|83391.9|83133.5|83348.5|83159.6|83391.9|83166.6|83332.5|83133.5|9
1622494370000|2021-05-31 20:52:50|83354.6|83157.3|83398|83154.3|83398.9|83163.3|83354.6|83139.3|20
1622494380000|2021-05-31 20:53:00|83395|83148.7|83361.7|83155.5|83404.4|83166.6|83359.4|83124|24
1622494390000|2021-05-31 20:53:10|83339.8|83168.8|83374.3|83146.7|83376.9|83170.6|83339.8|83146.7|20
1622494400000|2021-05-31 20:53:20|83363.7|83155.5|83373.2|83155.7|83396.2|83166.2|83337|83130.8|21
1622494410000|2021-05-31 20:53:30|83384.5|83167.2|83394|83143|83413.9|83167.2|83384.5|83132|7
1622494420000|2021-05-31 20:53:40|83387.3|83146.8|83394.2|83155.8|83403.4|83157.9|83375.3|83138.8|12
1622494430000|2021-05-31 20:53:50|83394.1|83164.3|83360.2|83175.8|83396.2|83175.8|83331|83147.9|14
1622494440000|2021-05-31 20:54:00|83361.2|83156.8|83389.2|83149.3|83389.2|83172.8|83361.2|83149.3|21
1622494450000|2021-05-31 20:54:10|83399.3|83164|83385.2|83154.9|83399.6|83165.8|83383.8|83151.7|18
1622494460000|2021-05-31 20:54:20|83385.5|83155.1|83354.1|83148.9|83397.8|83171.4|83332.8|83139.6|24
1622494470000|2021-05-31 20:54:30|83364.6|83146.1|83374.2|83144.8|83406.7|83152.5|83342.1|83129.2|22
1622494480000|2021-05-31 20:54:40|83371.1|83146|83418|83130.5|83426.2|83156.3|83358|83119|39
1622494490000|2021-05-31 20:54:50|83421|83134.3|83428.8|83134.7|83435.2|83153.9|83420.7|83121.3|29
1622494500000|2021-05-31 20:55:00|83432.1|83152.2|83441|83121.3|83449|83152.2|83426.4|83093.5|38
1622494510000|2021-05-31 20:55:10|83440.9|83120.8|83440.8|83137|83445.7|83140.6|83438|83106.8|25
1622494520000|2021-05-31 20:55:20|83436.6|83100.9|83453.3|83134.9|83468.1|83182|83436.6|83100.9|16
1622494530000|2021-05-31 20:55:30|83474.4|83140.3|83440.4|83153.5|83474.4|83159.5|83439.8|83129.4|11
1622494540000|2021-05-31 20:55:40|83441.2|83153.9|83438.2|83122.3|83441.2|83159.3|83437.4|83122.3|13
1622494550000|2021-05-31 20:55:50|83415.2|83121.7|83432.6|83116.2|83434.2|83134.2|83415.2|83063.3|17
1622494560000|2021-05-31 20:56:00|83434|83136|83437.5|83127.4|83437.5|83138.6|83432.7|83119.3|13
1622494570000|2021-05-31 20:56:10|83404.7|83039.8|83425.4|83091.5|83425.4|83096.8|83404.7|83039.3|9
1622494580000|2021-05-31 20:56:20|83423.9|83094.1|83438.3|83136.4|83439.1|83149.4|83423.9|83094.1|19
1622494590000|2021-05-31 20:56:30|83438.9|83167.9|83437.9|83149.7|83438.9|83167.9|83436.7|83141.9|4
1622494600000|2021-05-31 20:56:40|83395.4|82985.9|83412.6|83021.3|83414.8|83022.4|83395.4|82985.9|5
1622494610000|2021-05-31 20:56:50|83421.2|83052|83420.6|83051.4|83421.2|83052|83418|83040.5|3
1622494620000|2021-05-31 20:57:00|83451.5|83144.3|83435.3|83170.7|83451.5|83173.4|83424.8|83108.5|22
1622494630000|2021-05-31 20:57:10|83438.4|83133.4|83439.7|83083|83440.7|83137.5|83428.6|83080.4|8
1622494640000|2021-05-31 20:57:20|83440.7|83086.1|83442.1|83084.6|83442.1|83086.1|83440.7|83084.6|2
1622494650000|2021-05-31 20:57:30|83395.4|82996.6|83419.9|83025.2|83423.5|83032.1|83395.4|82996.6|7
1622494660000|2021-05-31 20:57:40|83464|83024.3|83460.1|83044.8|83468.9|83060.3|83453.8|83024.3|8
1622494670000|2021-05-31 20:57:50|83464.8|83039.1|83466.1|83036|83471.7|83045.9|83415.4|82996.6|8
1622494680000|2021-05-31 20:58:00|83466.2|83037.9|83450.7|83095.9|83466.5|83097.9|83450.7|83037.9|14
1622494690000|2021-05-31 20:58:10|83461.1|83096|83461.8|83119.5|83461.8|83136.8|83456|83096|6
1622494700000|2021-05-31 20:58:20|83400.7|83019.2|83428.4|83087.7|83431.9|83108.3|83400.7|83016.2|12
1622494710000|2021-05-31 20:58:30|83428.1|83061.8|83423.6|83047.5|83428.1|83061.8|83423.6|83047.5|2
1622494720000|2021-05-31 20:58:40|83439.2|83074.5|83437.1|83080.6|83439.2|83089.9|83437.1|83074.5|7
1622494730000|2021-05-31 20:58:50|83408.9|83012|83465|83009.5|83465|83012|83408.9|83009.5|4
1622494740000|2021-05-31 20:59:00|83454.1|83033|83485.2|83085.9|83506|83124.7|83454.1|83032.3|20
1622494750000|2021-05-31 20:59:10|83489.2|83078.2|83491.4|83055.7|83491.4|83078.2|83487.3|83055.7|3
1622494760000|2021-05-31 20:59:20|83404.5|82972.3|83447.8|83087.7|83457.8|83097.8|83404.5|82972.3|10
1622494770000|2021-05-31 20:59:30|83435.5|83144.3|83463.2|83145.9|83463.2|83156.4|83435.5|83144.3|6
1622494780000|2021-05-31 20:59:40|83456.8|83161.4|83456.8|83161.4|83456.8|83161.4|83456.8|83161.4|1
1622494790000|2021-05-31 20:59:50|83431.7|83077.7|83427.8|83169.5|83437.9|83169.5|83427.8|83077.7|12
1622494800000|2021-05-31 21:00:00|83428.1|83159.9|83428.1|83181.9|83437.3|83181.9|83425.9|83141.9|8
1622494810000|2021-05-31 21:00:10|83437.3|83148.3|83437.3|83148.3|83437.3|83148.3|83437.3|83148.3|1
1622494820000|2021-05-31 21:00:20|83431.4|83132.6|83431.4|83132.6|83431.4|83132.6|83431.4|83132.6|1
1622494830000|2021-05-31 21:00:30|83423|83141.7|83419.3|83126|83448.6|83181.7|83416.7|83113.1|10
1622494850000|2021-05-31 21:00:50|83413.9|83101.9|83411.5|83090.2|83413.9|83101.9|83411.5|83090.2|2
1622494860000|2021-05-31 21:01:00|83420.8|83080.8|83440.3|83105|83442|83106.7|83420.8|83080.8|3
1622494870000|2021-05-31 21:01:10|83448.3|83114.5|83416.8|83115.5|83448.3|83115.5|83416.7|83114.5|3
1622494880000|2021-05-31 21:01:20|83411.5|83090.2|83411.5|83090.2|83411.5|83090.2|83411.5|83090.2|1
1622494920000|2021-05-31 21:02:00|83411.3|83090.9|83411.3|83090.9|83411.3|83090.9|83411.3|83090.9|1
1622494950000|2021-05-31 21:02:30|83413.6|83102.7|83413.6|83102.7|83413.6|83102.7|83413.6|83102.7|1
1622495030000|2021-05-31 21:03:50|83422.7|83079.9|83421.7|83100.9|83423.4|83100.9|83420.9|82962.4|4
1622495090000|2021-05-31 21:04:50|83408.9|82890.5|83408.9|82890.5|83408.9|82890.5|83408.9|82890.5|1
1622495100000|2021-05-31 21:05:00|83391.9|82943.7|83453|83081|83453|83097|83339.5|82776.5|13
1622495110000|2021-05-31 21:05:10|83449.5|83092.1|83445|83086.2|83449.5|83097|83433|83086.2|7
1622495120000|2021-05-31 21:05:20|83444.5|83086.3|83453.7|83080.9|83453.7|83086.3|83444.5|83080.9|2
1622495140000|2021-05-31 21:05:40|83453|83081|83453|83081|83453|83081|83453|83081|1
1622495150000|2021-05-31 21:05:50|83464.1|83083.1|83436.6|83094.1|83464.1|83094.1|83436.6|83083.1|3
1622495160000|2021-05-31 21:06:00|83433|82995.6|83453|83036.7|83453.7|83036.7|83433|82995.6|5
1622495170000|2021-05-31 21:06:10|83436.6|83007.2|83436.6|83094.1|83436.6|83094.1|83436.6|83007.2|2
1622495190000|2021-05-31 21:06:30|83453.7|83080.9|83441.9|83090.6|83453.7|83090.6|83441.9|83080.9|2
1622495200000|2021-05-31 21:06:40|83419.7|83025.3|83419.7|83025.3|83419.7|83025.3|83419.7|83025.3|1
1622495220000|2021-05-31 21:07:00|83391.9|82943.7|83434|83097|83434|83097|83391.9|82943.7|3
1622495230000|2021-05-31 21:07:10||83011.4||83011.4||83011.4||83011.4|1
1622495240000|2021-05-31 21:07:20|83400.3|82979.8|83433.3|83050.2|83433.3|83050.2|83400.3|82979.8|3
1622495250000|2021-05-31 21:07:30|83439.6|83062.7|83450.4|83127.6|83450.4|83127.6|83437.9|83062.7|6
1622495260000|2021-05-31 21:07:40|83418.5|83140.7|83432.7|83063|83434.1|83140.7|83418.5|83055.5|7
1622495270000|2021-05-31 21:07:50|83440.3|83135.7|83434|83147.8|83440.3|83147.8|83434|83135.7|2
1622495280000|2021-05-31 21:08:00||83173.2||83140.5||83173.2||83116.1|4
1622495290000|2021-05-31 21:08:10|83403.4|83022.1|83421|83088.7|83421|83088.7|83391.9|83020.1|5
1622495300000|2021-05-31 21:08:20|83409.9|83084.8|83409.9|83084.8|83409.9|83084.8|83409.9|83084.8|1
1622495310000|2021-05-31 21:08:30|83400.3|83007.4|83391.9|83081|83400.3|83081|83391.9|83007.4|3
1622495330000|2021-05-31 21:08:50|83450.4|83172.4|83440|83104.2|83450.4|83172.4|83440|83104.2|9
1622495340000|2021-05-31 21:09:00|83410.4|83000.2|83448.5|83064|83448.5|83067.6|83410.4|83000.2|8
1622495350000|2021-05-31 21:09:10|83448.4|83076.5|83452.4|83072.6|83452.4|83076.5|83448.4|83072.6|4
1622495360000|2021-05-31 21:09:20|83420.9|83015.3|83454.1|83185.7|83454.1|83185.7|83420.9|83015.3|7
1622495370000|2021-05-31 21:09:30|83454.4|83185.6|83439.7|83125.7|83454.4|83185.6|83439.7|83088.6|5
1622495380000|2021-05-31 21:09:40|83391.9|82978.1|83409.9|83090|83421|83091.4|83391.9|82978.1|4
1622495390000|2021-05-31 21:09:50|83421|83061.8|83421|83092|83421|83092|83421|83048.2|6
1622495400000|2021-05-31 21:10:00|83434|83146|83439.8|83069.2|83446.6|83146|83434|83069.2|7
1622495410000|2021-05-31 21:10:10|83412.6|83023.7|83461.5|83070.1|83461.7|83070.1|83410.6|83023.7|8
1622495420000|2021-05-31 21:10:20|83476.5|83096.8|83469.2|83090.5|83476.5|83096.8|83469.2|83090.5|2
1622495430000|2021-05-31 21:10:30|83469.6|83088.8|83459.6|83096.4|83469.6|83096.4|83458.4|83088.8|7
1622495440000|2021-05-31 21:10:40|83413.7|83036.5|83446.6|83072.4|83446.6|83072.4|83413.7|83030.5|10
1622495450000|2021-05-31 21:10:50|83441.6|83075.2|83441.3|83081.2|83446.2|83081.2|83441.3|83069.7|4
1622495460000|2021-05-31 21:11:00|83481.1|83075.4|83419.4|83015.4|83481.1|83075.4|83419.4|83015.4|5
1622495470000|2021-05-31 21:11:10||83028.1||83044.7||83044.7||83028.1|2
1622495480000|2021-05-31 21:11:20||83044.8||83102||83102||83044.8|3
1622495490000|2021-05-31 21:11:30|83391.9|83102.3|83391.9|83102.4|83391.9|83102.4|83391.9|83102.3|3
1622495500000|2021-05-31 21:11:40|83469|83021.3|83469|83057.8|83469|83057.8|83469|83021.3|5
1622495510000|2021-05-31 21:11:50|83417.6|83004.9|83409.5|83052.6|83417.6|83052.6|83409.5|83004.9|4
1622495520000|2021-05-31 21:12:00|83459.3|83051.6|83439.8|83064.4|83459.3|83064.4|83439.8|83051.6|6
1622495530000|2021-05-31 21:12:10|83438.9|83063.1|83439.7|83089.7|83439.7|83092.1|83425.9|83034.2|4
1622495540000|2021-05-31 21:12:20|83445.9|83085.5|83442.6|83088.2|83445.9|83088.2|83442.6|83085.5|2
1622495550000|2021-05-31 21:12:30|83452.3|83080.3|83412|83047.2|83452.3|83080.3|83407|83012.5|4
1622495560000|2021-05-31 21:12:40|83391.9|83040.6|83391.9|83040.6|83391.9|83040.6|83391.9|83040.6|1
1622495570000|2021-05-31 21:12:50||82984.1||83040.9||83040.9||82984.1|3
1622495580000|2021-05-31 21:13:00||83121.1||83121.1||83121.1||83121.1|1
1622495590000|2021-05-31 21:13:10|83409.5|82979.2|83433|83108.2|83433|83108.2|83409.5|82979.2|4
1622495610000|2021-05-31 21:13:30|83448.2|83118.3|83452.3|83099.1|83452.3|83118.3|83448.2|83095.4|5
1622495620000|2021-05-31 21:13:40||83108.1||83107.9||83108.1||83107.9|2
1622495630000|2021-05-31 21:13:50||83107.7||83107.6||83107.7||83107.6|2
1622495640000|2021-05-31 21:14:00|83565.4|83116.1|83565.6|83116.1|83565.6|83116.1|83565.4|83116.1|2
1622495650000|2021-05-31 21:14:10|83433||83433||83433||83433||1
1622495680000|2021-05-31 21:14:40|83567|83114.6|83452.9|83114.5|83567.3|83114.6|83452.9|83114.5|4
1622495690000|2021-05-31 21:14:50|83452.3|83080.9|83452.3|83114|83452.3|83114.3|83452.3|83080.9|5
1622495700000|2021-05-31 21:15:00|83449.4|83106.8|83449.4|83098|83449.4|83106.8|83449.4|83086.9|4
1622495710000|2021-05-31 21:15:10|83452.3|83100.3|83452.3|83093.7|83452.3|83100.3|83452.3|83093.7|2
1622495720000|2021-05-31 21:15:20||83096.4||83096.4||83096.4||83096.4|1
1622495750000|2021-05-31 21:15:50|83453|83081|83453|83095.1|83453|83095.1|83453|83081|2
1622495760000|2021-05-31 21:16:00|83400.6|82963.3|83452.3|83102.1|83452.3|83102.1|83400.6|82963.3|4
1622495770000|2021-05-31 21:16:10|83436.5|83095.6|83437.8|83099.5|83437.8|83099.5|83436.5|83095.6|2
1622495780000|2021-05-31 21:16:20|83433|83104.9|83433|83097.8|83433|83104.9|83433|83097.8|3
1622495790000|2021-05-31 21:16:30|83400.1|83009.7|83433|83104.3|83433|83104.3|83400.1|83009.7|4
1622495800000|2021-05-31 21:16:40||83106.6||83106.7||83106.7||83106.6|2
1622495810000|2021-05-31 21:16:50|83391.9|82977.4|83391.9|83043.4|83391.9|83043.4|83391.9|82977.4|4
1622495830000|2021-05-31 21:17:10|83453|83081|83452.3|83092.1|83453|83092.1|83452.3|83081|6
1622495840000|2021-05-31 21:17:20||83092||83091.9||83092||83091.9|2
1622495850000|2021-05-31 21:17:30|83391.9|82965.4|83440.4|83091.7|83451.6|83091.7|83391.9|82965.4|7
1622495860000|2021-05-31 21:17:40|83438.7|83093|83440.2|83091.7|83444.9|83093|83438.7|83087.3|4
1622495870000|2021-05-31 21:17:50|83442.3|83092|83438.6|83090.2|83442.3|83092|83438.6|83087.6|3
1622495880000|2021-05-31 21:18:00|83405.6|82986.5|83474.2|82980.6|83511.1|83093|83405.6|82980.6|13
1622495890000|2021-05-31 21:18:10|83526.4|83098|83509.4|83063.6|83544.5|83098|83509.4|83020|14
1622495900000|2021-05-31 21:18:20|83510.5|83058.8|83497.2|83022.8|83530.6|83079.1|83480.8|82999.1|12
1622495910000|2021-05-31 21:18:30|83490.1|83012.2|83503.5|83049|83509.9|83049.1|83490.1|83011.7|9
1622495920000|2021-05-31 21:18:40|83503.3|83048.7|83454.6|82966.3|83503.3|83088|83454.6|82966.3|4
1622495930000|2021-05-31 21:18:50|83459.9|83013.8|83494.6|82993.4|83502.7|83013.8|83459.9|82993.4|3
1622495940000|2021-05-31 21:19:00|83463.6|83037.1|83453.3|82960.5|83476.7|83044.7|83453.3|82947.8|6
1622495950000|2021-05-31 21:19:10|83446.8|83016.9|83478.3|83028.6|83484.6|83032.1|83446.8|83016.9|3
1622495960000|2021-05-31 21:19:20|83473.8|83013|83473.5|83025.9|83484.1|83028.3|83473.5|83013|4
1622495970000|2021-05-31 21:19:30|83467.5|83023.1|83474.6|82992.6|83509|83088.2|83446.8|82961|7
1622495980000|2021-05-31 21:19:40|83484.6|83012|83491.8|83084.1|83495.2|83085.4|83481.4|83012|7
1622495990000|2021-05-31 21:19:50|83498.7|83075.2|83460.2|82935.8|83501.3|83077.7|83460.2|82935.8|6
1622496000000|2021-05-31 21:20:00|83473.6|82983.4|83473.6|82983.3|83473.6|82983.4|83473.6|82983.3|2
1622496010000|2021-05-31 21:20:10|83485.4|82983.1|83462.3|82959.3|83485.4|82999.7|83462.3|82959.3|5
1622496020000|2021-05-31 21:20:20|83467.5|82996.7|83536|83073.7|83536|83073.9|83467.5|82996.7|4
1622496030000|2021-05-31 21:20:30|83509|83073.5|83527.7|83052.6|83527.7|83079.5|83509|83052.6|5
1622496040000|2021-05-31 21:20:40|83522.5|83054.7|83509|83079.1|83523.3|83079.1|83509|83054.7|5
1622496050000|2021-05-31 21:20:50|83463.8|82979.1|83473.6|82982.5|83477.3|83005.9|83463.8|82934.5|5
1622496060000|2021-05-31 21:21:00|83446.8|82982.4|83446.8|82942.5|83446.8|82982.4|83446.8|82942.5|2
1622496070000|2021-05-31 21:21:10|83508.6|82978.2|83508.6|83021.6|83508.6|83021.6|83508.6|82978.2|4
1622496080000|2021-05-31 21:21:20|83536|83021.7|83536|83071.8|83536|83071.9|83536|83021.7|3
1622496090000|2021-05-31 21:21:30|83509|83046.9|83509|83066.1|83509|83091.4|83509|83046.9|4
1622496100000|2021-05-31 21:21:40||83082.8||83082.8||83082.8||83082.8|1
1622496110000|2021-05-31 21:21:50|83508.3|83082.6|83508.3|83077.1|83508.3|83082.6|83508.3|83068.2|6
1622496120000|2021-05-31 21:22:00|83490.1|83079.2|83495.5|83074.2|83495.5|83079.2|83490.1|83068.1|5
1622496130000|2021-05-31 21:22:10|83501.3|83079.6|83455.7|82937.8|83501.3|83079.6|83455.7|82937.8|4
1622496140000|2021-05-31 21:22:20|83462.3|83000.7|83478.6|83040.2|83484.1|83044.9|83462.3|83000.7|6
1622496150000|2021-05-31 21:22:30|83464.8|83044.9|83464.8|82993.9|83464.8|83044.9|83464.8|82986|6
1622496160000|2021-05-31 21:22:40|83471.9|83014.5|83467.6|83038|83471.9|83038|83463.6|83010.4|4
1622496170000|2021-05-31 21:22:50|83463.6|83033.3|83509|83089.9|83509|83089.9|83463.6|83033.3|5
1622496180000|2021-05-31 21:23:00|83490.2|83093.7|83477.9|83007.6|83493.1|83093.7|83454.6|82966.8|6
1622496190000|2021-05-31 21:23:10|83471.7|82992.4|83495.5|83081.3|83495.5|83096.9|83471.7|82992.4|6
1622496200000|2021-05-31 21:23:20|83501.3|83072.7|83491.8|83080.7|83501.3|83085.2|83491.8|83072.7|7
1622496210000|2021-05-31 21:23:30|83499.1|83087.9|83455.7|82973.1|83501.3|83087.9|83455.7|82973.1|6
1622496220000|2021-05-31 21:23:40|83459.2|82993.3|83467.5|83027|83477.9|83029.3|83459.2|82993.3|4
1622496230000|2021-05-31 21:23:50|83446.8|83011.1|83446.8|82935.3|83446.8|83027.1|83446.8|82935.3|3
1622496240000|2021-05-31 21:24:00|83473.5|82981.2|83483.7|83010.5|83483.7|83029.6|83471.7|82981.2|5
1622496250000|2021-05-31 21:24:10|83473.2|83033.8|83492.5|83083.6|83492.5|83083.6|83473.2|83028.6|7
1622496260000|2021-05-31 21:24:20|83497.1|83080.9|83461|82945|83501.3|83085.1|83461|82945|6
1622496270000|2021-05-31 21:24:30|83484.1|82991.6|83490.2|83082.6|83509|83090.6|83484.1|82991.6|4
1622496280000|2021-05-31 21:24:40|83495.2|83090.8|83459.2|82993.8|83501.3|83090.9|83455.7|82940|5
1622496290000|2021-05-31 21:24:50|83462.3|83008.3|83467.5|83027.7|83467.5|83027.7|83462.3|83000.9|3
1622496300000|2021-05-31 21:25:00|83473.9|83011.7|83497.9|83084.2|83498.5|83084.2|83470.3|83011.7|5
1622496310000|2021-05-31 21:25:10|83501.4|83090.6|83455.6|82994.2|83502.3|83090.6|83455.6|82972.6|7
1622496320000|2021-05-31 21:25:20|83462.2|83021|83590.8|83113.7|83590.8|83113.7|83352.7|82789.7|14
1622496330000|2021-05-31 21:25:30|83443.3|82880.3|83522.5|83077.2|83555.5|83101|83436.4|82873.4|15
1622496340000|2021-05-31 21:25:40|83551.2|83097.4|83572.5|83102.4|83579.8|83107.5|83548.4|83085.6|7
1622496350000|2021-05-31 21:25:50|83580|83107.5|83520.8|83089.6|83580.2|83107.5|83500.2|83089.6|6
1622496360000|2021-05-31 21:26:00|83530.1|83089.5|83512.5|83075.7|83530.1|83097.1|83491.2|83075.2|8
1622496370000|2021-05-31 21:26:10||83106.6||83106.6||83106.6||83106.6|1
1622496380000|2021-05-31 21:26:20|83465.3|83106.5|83502.3|83065.1|83502.3|83121.8|83465.3|82997.5|5
1622496390000|2021-05-31 21:26:30|83508.4|83105.2|83490|83105.9|83508.4|83121.4|83490|83094.8|4
1622496400000|2021-05-31 21:26:40||83105.8||83098.2||83108.5||83094.8|6
1622496410000|2021-05-31 21:26:50|83458.6|83104.7|83484.2|83022.1|83484.2|83104.7|83446.8|82980.2|4
1622496420000|2021-05-31 21:27:00|83484.6|83014.9|83467.8|83027.9|83484.6|83027.9|83467.8|83014.9|2
1622496430000|2021-05-31 21:27:10|83455.8|83027.7|83455.8|82965.1|83455.8|83027.7|83455.8|82965.1|3
1622496440000|2021-05-31 21:27:20|83490|83090.1|83496.4|83090.7|83502.7|83090.7|83472.7|83031.7|7
1622496450000|2021-05-31 21:27:30|83495.9|83090.3|83446.8|83017.6|83495.9|83090.3|83446.8|82906.2|4
1622496460000|2021-05-31 21:27:40|83484.6|83020.8|83496.1|83086.7|83499.2|83088.4|83484.6|83020.8|9
1622496470000|2021-05-31 21:27:50|83495.7|83084.3|83497.4|83095.7|83497.4|83095.7|83495.7|83084.3|3
1622496480000|2021-05-31 21:28:00|83446.8|82932.3|83446.8|82993.2|83446.8|82993.2|83446.8|82932.3|3
1622496490000|2021-05-31 21:28:10|83483.4|83019.6|83497.4|83079.4|83501.9|83095.7|83483.4|83019.6|14
1622496500000|2021-05-31 21:28:20|83499.2|83078.7|83518.9|83044.6|83544.6|83091.4|83476.5|82949.7|17
1622496510000|2021-05-31 21:28:30|83511.6|83031.2|83521.7|83085.7|83537|83087.9|83506.7|83031.2|9
1622496520000|2021-05-31 21:28:40|83525.2|83080.9|83509.7|83037.1|83533.9|83084.7|83484.5|82970.8|9
1622496530000|2021-05-31 21:28:50|83537.1|83016.1|83544.5|83053.3|83555.2|83061.6|83537.1|83016.1|3
1622496540000|2021-05-31 21:29:00|83537.1|83048.2|83499|82952.5|83555.2|83061.6|83485.9|82932.2|4
1622496550000|2021-05-31 21:29:10|83502.5|82993.4|83519|83044.8|83531.6|83050.2|83502.5|82993.4|6
1622496560000|2021-05-31 21:29:20|83522.1|83040.9|83474.5|83040.6|83522.1|83095.5|83446.8|82932.2|6
1622496570000|2021-05-31 21:29:30|83471.3|83036.6|83478.8|83046.6|83478.8|83046.6|83466.6|83031.7|3
1622496580000|2021-05-31 21:29:40|83474.5|83040.6|83446.8|83017.5|83474.5|83040.6|83446.8|82906.1|4
1622496590000|2021-05-31 21:29:50||82952.5||83017.5||83017.5||82952.5|2
1622496600000|2021-05-31 21:30:00|83502|83088|83516|82979.5|83538.9|83088|83463.9|82941.7|13
1622496610000|2021-05-31 21:30:10|83550.6|83008|83551.1|83087.8|83572|83094.6|83550.6|83008|7
1622496620000|2021-05-31 21:30:20|83560.7|83079|83539.7|83094.4|83560.7|83094.4|83534.2|83050.6|7
1622496630000|2021-05-31 21:30:30|83546|83094.9|83489.2|83035|83546.9|83102.7|83483.6|83008.7|7
1622496640000|2021-05-31 21:30:40|83496.9|83050.7|83533.1|83056.4|83540.2|83078.3|83496.9|83050.7|6
1622496650000|2021-05-31 21:30:50|83538.5|83053.1|83532.7|83025.3|83538.5|83053.1|83467.3|82938.1|4
1622496660000|2021-05-31 21:31:00|83446.8|83045.8|83523.3|83115.4|83533.3|83122.4|83446.8|83001.5|16
1622496670000|2021-05-31 21:31:10|83518|83099|83534.9|83114.3|83534.9|83114.3|83518|83099|5
1622496680000|2021-05-31 21:31:20|83540.3|83114.8|83524.1|83129.8|83540.3|83130.6|83519.2|83114.8|17
1622496690000|2021-05-31 21:31:30|83519.5|83125.1|83522|83122.6|83532.6|83140.1|83519.5|83115.4|6
1622496700000|2021-05-31 21:31:40|83520.7|83126.4|83530|83118.3|83530|83126.4|83520.7|83118.3|2
1622496710000|2021-05-31 21:31:50|83533.2|83119.2|83536.3|83135.9|83536.3|83148.8|83533.2|83118.4|5
1622496720000|2021-05-31 21:32:00|83535.7|83143.5|83512.2|83108.3|83535.7|83144.8|83504.9|83108.3|8
1622496730000|2021-05-31 21:32:10|83513|83115.4|83467.1|83026.7|83513|83115.4|83459|82972.1|3
1622496740000|2021-05-31 21:32:20|83511|83089.5|83504.3|83106.5|83511|83106.5|83504.3|83089.5|4
1622496750000|2021-05-31 21:32:30|83481|83022.3|83485.9|83069.6|83487.7|83069.6|83481|83022.3|4
1622496760000|2021-05-31 21:32:40|83520.4|83151.9|83514.1|83135.8|83520.4|83151.9|83514.1|83135.8|4
1622496770000|2021-05-31 21:32:50|83468|82969|83488.6|83053.2|83488.6|83062.2|83468|82969|6
1622496780000|2021-05-31 21:33:00|83509.8|83154|83515.7|83140.9|83515.7|83155.2|83506.4|83124.5|7
1622496790000|2021-05-31 21:33:10|83482.5|83024.2|83508.2|83102.1|83508.2|83107.8|83482.5|83024.2|16
1622496800000|2021-05-31 21:33:20|83501.2|83081.3|83496|83079.5|83501.2|83095.8|83496|83075.3|8
1622496810000|2021-05-31 21:33:30|83514.6|83111.2|83516.4|83123|83516.4|83123|83514.6|83111.2|3
1622496820000|2021-05-31 21:33:40|83461.9|82980.5|83462.2|83008.3|83462.2|83008.3|83461.9|82980.5|3
1622496830000|2021-05-31 21:33:50|83483.8|83024.4|83508.4|83088.7|83508.4|83088.7|83483.8|83024.4|3
1622496840000|2021-05-31 21:34:00|83533.3|83145.5|83527.7|83124.9|83533.3|83145.5|83527.7|83124.9|4
1622496850000|2021-05-31 21:34:10|83469.4|82985.2|83493.5|83084.3|83493.5|83084.3|83469.4|82985.2|6
1622496860000|2021-05-31 21:34:20|83467.9|83032|83522.5|83147.5|83527.9|83157|83467.9|83032|7
1622496870000|2021-05-31 21:34:30|83469|82978.4|83519.4|83153.3|83519.4|83153.3|83469|82978.4|9
1622496880000|2021-05-31 21:34:40|83524.1|83150.7|83517.8|83153.5|83524.1|83156.9|83511.5|83146.6|10
1622496890000|2021-05-31 21:34:50|83478.8|83000.2|83480.9|83077.2|83493.4|83088.1|83476.3|83000.2|8
1622496900000|2021-05-31 21:35:00|83503.8|83092|83515.2|83132.1|83518.3|83153.8|83503.8|83092|15
1622496910000|2021-05-31 21:35:10|83515.6|83147|83517.8|83141.6|83517.8|83152.1|83513|83141.6|7
1622496920000|2021-05-31 21:35:20|83473.4|83143.2|83489.8|83078.9|83489.8|83143.2|83473.4|83015.2|6
1622496930000|2021-05-31 21:35:30|83446.8|83075.9|83446.8|83028.4|83446.8|83083.9|83446.8|83003.5|4
1622496940000|2021-05-31 21:35:40|83511.1|83086.3|83517.6|83134.2|83521.6|83144.6|83511.1|83086.3|12
1622496950000|2021-05-31 21:35:50|83463.9|82975.6|83479.1|83031.3|83482.1|83065.4|83463.9|82975.6|5
1622496960000|2021-05-31 21:36:00|83487.5|83057.1|83514.9|83149.4|83519.6|83150.2|83487.5|83057.1|16
1622496970000|2021-05-31 21:36:10|83513.2|83148.3|83506.9|83116.7|83517.3|83154|83485.8|83043.1|17
1622496980000|2021-05-31 21:36:20|83495.9|83093.1|83495.5|83091.3|83495.9|83093.1|83495.5|83091.3|2
1622496990000|2021-05-31 21:36:30|83499|83078.3|83516.1|83137.1|83516.1|83139|83499|83078.3|6
1622497000000|2021-05-31 21:36:40|83476.5|83008.6|83446.8|83003.7|83483.5|83046.4|83446.8|82986|5
1622497010000|2021-05-31 21:36:50||83028.6||83028.8||83028.8||83003.9|3
1622497020000|2021-05-31 21:37:00|83485.9|83039.8|83512|83140.8|83516.9|83140.8|83485.9|83039.8|6
1622497030000|2021-05-31 21:37:10|83457|82957|83520.7|83138.3|83520.7|83138.3|83457|82957|6
1622497040000|2021-05-31 21:37:20|83515.7|83137|83525.9|83140.2|83525.9|83154.9|83515.7|83137|3
1622497050000|2021-05-31 21:37:30|83524.4|83133.9|83504.5|83090.7|83524.4|83133.9|83467.8|83002.4|11
1622497060000|2021-05-31 21:37:40|83530.4|83149.1|83530.4|83149.1|83530.4|83149.1|83530.4|83149.1|1
1622497070000|2021-05-31 21:37:50|83467.7|82974.2|83446.8|83004.8|83467.7|83004.8|83446.8|82974.2|3
1622497080000|2021-05-31 21:38:00|83530.7|83029.7|83517.1|83156.1|83530.7|83169.4|83517.1|83029.7|6
1622497090000|2021-05-31 21:38:10|83446.8|82915.9|83446.8|83030.8|83446.8|83030.8|83446.8|82915.9|4
1622497100000|2021-05-31 21:38:20|83482.2|83082.1|83496.7|83014.2|83505.4|83122.2|83482.2|83014.2|4
1622497110000|2021-05-31 21:38:30|83510.2|83076.7|83514.6|83119.6|83516|83120.2|83506.3|83076.7|8
1622497120000|2021-05-31 21:38:40|83483.5|83031.4|83488.4|83064.8|83488.4|83064.8|83483.5|83031.4|3
1622497130000|2021-05-31 21:38:50|83494.8|83084.3|83514|83138.8|83514|83138.8|83494.8|83079.6|4
1622497140000|2021-05-31 21:39:00||83138||83138||83138||83138|1
1622497150000|2021-05-31 21:39:10|83446.8|82943.1|83503.1|83122.7|83503.1|83122.7|83446.8|82943.1|5
1622497160000|2021-05-31 21:39:20|83498|83033.4|83513.2|83107.6|83518.8|83154.8|83497.8|83033.4|10
1622497170000|2021-05-31 21:39:30|83512.5|83102.6|83506.6|83104.5|83512.5|83106.1|83475.8|83009|7
1622497180000|2021-05-31 21:39:40|83506.3|83104.3|83495.1|83106.4|83506.3|83106.4|83495.1|83089.3|9
1622497190000|2021-05-31 21:39:50|83494.7|83090.4|83506.6|83137.2|83506.6|83143.1|83466.7|82974.9|8
1622497200000|2021-05-31 21:40:00|83511.6|83159.4|83506.1|83147.6|83511.6|83159.4|83506|83147.6|3
1622497210000|2021-05-31 21:40:10|83504.1|83137.9|83498.9|83060.5|83504.1|83137.9|83498.6|83019.2|4
1622497220000|2021-05-31 21:40:20|83474.3|82988.4|83493.7|83082.9|83496.5|83084|83474.3|82986.1|8
1622497230000|2021-05-31 21:40:30|83489.3|83073.8|83508.3|83126.9|83510.5|83140.9|83487.2|83071.2|19
1622497240000|2021-05-31 21:40:40|83459.4|82915.3|83475.2|83028.7|83477.1|83050.6|83459.4|82915.3|4
1622497250000|2021-05-31 21:40:50|83465.3|83054.6|83519.9|83160.7|83519.9|83160.7|83465.3|83033|5
1622497260000|2021-05-31 21:41:00|83471.2|83155.6|83489.4|83086.9|83494.7|83155.6|83471.2|83006|9
1622497270000|2021-05-31 21:41:10|83499.5|83121.4|83507.7|83138.2|83507.7|83138.2|83499.5|83121.4|5
1622497280000|2021-05-31 21:41:20||83135.3||83135.2||83137||83135.2|4
1622497290000|2021-05-31 21:41:30|83455.4|82980.8|83506.4|83155.5|83506.4|83155.5|83455.4|82980.8|7
1622497300000|2021-05-31 21:41:40|83490|83145.8|83490|83136|83490|83145.8|83490|83130.6|3
1622497310000|2021-05-31 21:41:50|83506.2|83130.6|83506.2|83165.2|83506.2|83165.2|83506.2|83130.6|4
1622497320000|2021-05-31 21:42:00|83494|83123.9|83494|83137.8|83494|83137.8|83494|83123.4|4
1622497330000|2021-05-31 21:42:10|83518|83132.5|83518|83169.2|83518|83169.2|83518|83132.5|2
1622497340000|2021-05-31 21:42:20|83464.6|82973.9|83506.7|83139.8|83506.7|83139.8|83464.6|82973.9|9
1622497350000|2021-05-31 21:42:30|83507.8|83135.2|83507.4|83136.5|83507.8|83136.5|83501.4|83110.8|6
1622497360000|2021-05-31 21:42:40|83512.8|83155.5|83511.1|83138|83512.8|83155.5|83511.1|83138|4
1622497370000|2021-05-31 21:42:50|83509.7|83138.1|83509.7|83090.5|83509.7|83138.1|83484.2|83058.4|6
1622497380000|2021-05-31 21:43:00|83516.1|83158.7|83517.2|83156.3|83517.2|83158.7|83514.7|83131.5|5
1622497390000|2021-05-31 21:43:10|83506.4|83146.2|83506.9|83156.4|83506.9|83156.4|83506.4|83146.1|4
1622497400000|2021-05-31 21:43:20|83479.2|83045.9|83446.8|83026.5|83480.9|83062.4|83446.8|82984.7|5
1622497410000|2021-05-31 21:43:30|83500.4|83110|83482.5|83062.3|83500.4|83110|83482.5|83062.3|3
1622497420000|2021-05-31 21:43:40|83518.3|83147.5|83506.4|83131.7|83518.3|83156.3|83505.3|83131.7|3
1622497430000|2021-05-31 21:43:50|83472.2|83003.6|83497.9|83098|83513.7|83138.2|83472.2|83003.6|6
1622497440000|2021-05-31 21:44:00|83503.1|83079.7|83505.5|83135.4|83510.7|83147.7|83503.1|83079.7|9
1622497450000|2021-05-31 21:44:10|83504|83130.7|83509.7|83097.4|83509.7|83138.2|83504|83058.4|8
1622497460000|2021-05-31 21:44:20|83494.4|83127.7|83503.5|83152.5|83506.1|83161.4|83491|83127.7|9
1622497470000|2021-05-31 21:44:30|83504.2|83153.8|83504.4|83129.1|83506.8|83170.8|83501.8|83129.1|6
1622497480000|2021-05-31 21:44:40|83504|83136.2|83511.2|83155|83511.4|83155|83504|83112.5|7
1622497490000|2021-05-31 21:44:50|83510.5|83163.2|83508.3|83083.6|83510.5|83163.2|83499.8|83083.6|7
1622497500000|2021-05-31 21:45:00|83509.9|83142.9|83509.7|83174.8|83509.9|83174.8|83500.8|83128.8|9
1622497510000|2021-05-31 21:45:10|83509.8|83112.5|83503.3|83170.9|83509.8|83170.9|83496.7|83112.5|10
1622497520000|2021-05-31 21:45:20|83473.9|83094.7|83490.6|83138.3|83494.4|83146.6|83473.9|83094.7|7
1622497530000|2021-05-31 21:45:30|83493.9|83147.3|83506.8|83142.8|83506.8|83147.3|83493.9|83118.6|10
1622497540000|2021-05-31 21:45:40|83476.6|83083.4|83486.6|83071.2|83493|83131.9|83476.6|83033.1|12
1622497550000|2021-05-31 21:45:50|83493.8|83105.9|83502.9|83125.5|83504.3|83125.5|83493.8|83099.3|7
1622497560000|2021-05-31 21:46:00|83482.8|83091|83496.7|83123.2|83496.7|83123.5|83482.8|83084.5|12
1622497570000|2021-05-31 21:46:10|83495.4|83128.3|83500.7|83147.6|83503.9|83160.7|83491.9|83126.8|7
1622497580000|2021-05-31 21:46:20|83499|83146.9|83507.5|83140.4|83508.4|83164.9|83474.3|83075.7|9
1622497590000|2021-05-31 21:46:30|83506.6|83134.1|83501.8|83120.3|83506.9|83163.6|83498.9|83120.3|7
1622497600000|2021-05-31 21:46:40|83499|83125.2|83501.4|83155.6|83501.9|83155.6|83480.6|83046.3|11
1622497610000|2021-05-31 21:46:50|83501|83158.1|83500.9|83157.6|83501|83158.1|83496.5|83136.3|5
1622497620000|2021-05-31 21:47:00|83501.6|83143.3|83501.6|83143.3|83501.6|83143.3|83501.6|83143.3|1
1622497630000|2021-05-31 21:47:10|83502.8|83161.2|83480.8|83100.5|83502.8|83161.2|83479.1|83100.5|4
1622497640000|2021-05-31 21:47:20|83484|83113.5|83494.4|83140.2|83494.4|83140.2|83484|83113.5|4
1622497650000|2021-05-31 21:47:30|83469.1|83192.9|83484.5|83141.2|83484.5|83193.1|83469.1|83122.6|6
1622497660000|2021-05-31 21:47:40|83491.5|83155.5|83499.3|83154.7|83499.3|83160.4|83491.5|83154.7|3
1622497670000|2021-05-31 21:47:50|83468.4|83102.5|83484.8|83119|83489.1|83122.4|83468.4|83099.1|5
1622497680000|2021-05-31 21:48:00|83483.7|83113.5|83490.7|83192.1|83490.7|83192.7|83477.5|83113.5|3
1622497690000|2021-05-31 21:48:10|83471.9|83193.1|83488.6|83166.6|83494.4|83193.1|83451.9|83051.3|13
1622497700000|2021-05-31 21:48:20|83490|83148.6|83491.6|83137.3|83494.9|83174.2|83486|83128.8|7
1622497710000|2021-05-31 21:48:30|83490.5|83034.9|83472.7|83048|83491.6|83103.4|83455.2|83030.8|7
1622497720000|2021-05-31 21:48:40|83473.5|83037.2|83480|83110.6|83484.8|83113.4|83469.9|83037.2|7
1622497730000|2021-05-31 21:48:50|83492.4|83137.2|83491.2|83151.7|83493.1|83157.2|83491.2|83137.2|6
1622497740000|2021-05-31 21:49:00|83490.9|83149.8|83473.4|83120.7|83490.9|83149.8|83456.4|83073.8|8
1622497750000|2021-05-31 21:49:10|83479.3|83120.4|83488.3|83151.6|83488.3|83160.4|83479.3|83120.4|4
1622497760000|2021-05-31 21:49:20|83494.7|83122.9|83478.4|83089.1|83494.7|83149|83449.8|83009.8|13
1622497770000|2021-05-31 21:49:30|83477.5|83037.3|83492.6|83152.6|83492.6|83159.8|83477.5|83037.3|12
1622497780000|2021-05-31 21:49:40|83491.8|83134.2|83476|83116.7|83491.8|83134.2|83456|83061.1|5
1622497790000|2021-05-31 21:49:50|83477.4|83116.6|83468.3|83121.1|83477.4|83121.1|83445.7|83078.3|4
1622497800000|2021-05-31 21:50:00|83472.6|83121.4|83504.7|83198.8|83504.7|83198.8|83471.4|83121.4|6
1622497810000|2021-05-31 21:50:10|83504.6|83202.1|83457|83179.8|83507.9|83202.1|83457|83179.8|3
1622497820000|2021-05-31 21:50:20|83507.8|83202.1|83495.2|83173.2|83507.8|83202.1|83484.8|83159.6|7
1622497830000|2021-05-31 21:50:30|83490.2|83134|83498.2|83164.2|83503.1|83174.2|83477.7|83134|15
1622497840000|2021-05-31 21:50:40|83498.7|83168.5|83501.3|83161.8|83503.4|83179.3|83493.8|83161.7|13
1622497850000|2021-05-31 21:50:50|83509.2|83161.1|83497.3|83049.4|83530|83165.5|83452.5|82977.3|20
1622497860000|2021-05-31 21:51:00|83504.3|83043.5|83511.7|83046.8|83511.7|83055.4|83495.2|83043.5|9
1622497870000|2021-05-31 21:51:10|83512.2|83046.2|83485.4|82976.4|83512.2|83046.2|83468.4|82942.3|6
1622497880000|2021-05-31 21:51:20|83491.2|82991.1|83467.5|83049|83504|83052.2|83466.5|82982.8|12
1622497890000|2021-05-31 21:51:30|83470|83053|83488.1|83118|83488.1|83118|83470|83053|4
1622497900000|2021-05-31 21:51:40|83484.9|83106.2|83456.9|83084.3|83501.6|83159.3|83456.9|83084.3|4
1622497910000|2021-05-31 21:51:50|83474.8|83122.7|83489.8|83112.9|83489.8|83131.4|83474.8|83112.9|9
1622497920000|2021-05-31 21:52:00|83496.7|83165.2|83457|83194.7|83501.7|83194.7|83457|83165.2|4
1622497930000|2021-05-31 21:52:10|83463.4|83096.4|83379.7|83050.5|83483.3|83115.7|83299.3|83040.9|18
1622497940000|2021-05-31 21:52:20|83389.8|83070.7|83362.3|83054.9|83397.8|83078.3|83348|83053.8|18
1622497950000|2021-05-31 21:52:30|83370.6|83066|83349|83108.3|83396.9|83108.3|83349|83066|13
1622497960000|2021-05-31 21:52:40|83350.4|83104.2|83435.6|83066.3|83435.6|83108.8|83348.4|83065.1|22
1622497970000|2021-05-31 21:52:50|83403|83067.5|83408.1|83101.9|83421.9|83113.8|83393.8|83067.5|17
1622497980000|2021-05-31 21:53:00|83410.1|83112.3|83401.4|83094.3|83413|83112.9|83386.6|83075.7|11
1622497990000|2021-05-31 21:53:10|83406.5|83101.2|83381.1|83106.5|83406.5|83110.1|83359.6|83092.9|10
1622498000000|2021-05-31 21:53:20|83378.3|83102.4|83387.9|83101.1|83394.3|83109.5|83377.4|83092.8|13
1622498010000|2021-05-31 21:53:30|83386.4|83100.5|83398.8|83108.5|83405.1|83108.5|83377.4|83079.8|13
1622498020000|2021-05-31 21:53:40|83417.5|83133.4|83387|83087.6|83417.5|83133.4|83387|83087.6|10
1622498030000|2021-05-31 21:53:50|83408.4|83085.3|83414.1|83124|83414.2|83124|83408.4|83085.3|7
1622498040000|2021-05-31 21:54:00|83414.2|83123.8|83402.3|83114.1|83414.2|83123.8|83390.6|83096.2|9
1622498050000|2021-05-31 21:54:10|83401.1|83112.5|83350.3|83114.1|83401.1|83116.7|83327.1|83096.6|10
1622498060000|2021-05-31 21:54:20|83380.5|83112.1|83345.1|83115.1|83387.5|83121.8|83345.1|83110.3|8
1622498070000|2021-05-31 21:54:30|83349.9|83112.2|83356.2|83118|83373.1|83118.8|83349.9|83112.2|6
1622498080000|2021-05-31 21:54:40|83356.9|83119.2|83392.1|83119.6|83392.1|83119.6|83356.9|83108.6|6
1622498090000|2021-05-31 21:54:50|83395.6|83114.2|83353.3|83093.8|83396|83117.9|83353.3|83093.8|9
1622498100000|2021-05-31 21:55:00|83347.6|83090.2|83364.5|83123.8|83393.3|83124.5|83347.6|83090.2|15
1622498110000|2021-05-31 21:55:10|83329.1|83086.9|83329.1|83087.9|83329.1|83087.9|83329.1|83086.9|2
1622498120000|2021-05-31 21:55:20|83353.3|83105.8|83353.3|83104.8|83353.3|83105.8|83353.3|83102.5|4
1622498130000|2021-05-31 21:55:30|83357.4|83091.2|83384|83132.2|83387.6|83132.2|83334.1|83087.1|7
1622498140000|2021-05-31 21:55:40|83383.6|83126.8|83365.4|83114.3|83383.6|83126.8|83356|83111.2|4
1622498150000|2021-05-31 21:55:50|83370.3|83117|83377.9|83120.8|83383.1|83125.6|83370.3|83117|3
1622498160000|2021-05-31 21:56:00|83343.8|83110.5|83364.8|83108.1|83365.2|83119.4|83343.5|83102|11
1622498170000|2021-05-31 21:56:10|83365|83105.5|83383.8|83116.8|83383.8|83116.8|83351.2|83098.3|10
1622498180000|2021-05-31 21:56:20|83377.8|83109.5|83366.8|83101.5|83384.1|83116|83366.8|83101.5|5
1622498190000|2021-05-31 21:56:30|83367|83101.7|83366|83106.2|83367.6|83120|83353.2|83101.7|9
1622498200000|2021-05-31 21:56:40|83398.6|83103.7|83394|83107.9|83398.6|83123.6|83380|83101.9|7
1622498210000|2021-05-31 21:56:50||83105.9||83107.9||83107.9||83105.9|2
1622498220000|2021-05-31 21:57:00|83377.2|83106.1|83341.4|83092.5|83377.2|83106.1|83341.4|83090.4|5
1622498230000|2021-05-31 21:57:10|83378.2|83114.1|83389.8|83112|83389.8|83114.1|83376.2|83109.7|10
1622498240000|2021-05-31 21:57:20|83382.6|83113.4|83388.6|83120|83388.6|83132.2|83344.2|83084.3|10
1622498250000|2021-05-31 21:57:30|83378.2|83124.7|83378.2|83117.9|83378.2|83124.7|83378.2|83116.9|4
1622498260000|2021-05-31 21:57:40|83395|83129.6|83374|83120.8|83397.3|83132.9|83360.8|83110.7|16
1622498270000|2021-05-31 21:57:50|83368.7|83115.8|83385.7|83118.7|83385.7|83118.7|83368.7|83115.8|3
1622498280000|2021-05-31 21:58:00|83400.5|83119.8|83344.7|83089.1|83400.5|83119.8|83344.7|83085.4|6
1622498290000|2021-05-31 21:58:10|83357.5|83090.8|83379.4|83125.5|83390.5|83134.7|83357.5|83090.8|6
1622498300000|2021-05-31 21:58:20|83381.8|83122.3|83361.4|83115|83385.2|83124.7|83349.8|83104.6|7
1622498310000|2021-05-31 21:58:30|83365.1|83117|83381|83126.1|83392.5|83135.4|83348.6|83107.9|9
1622498320000|2021-05-31 21:58:40|83386.8|83128.2|83390.3|83118.7|83392.6|83128.2|83355.4|83093|12
1622498330000|2021-05-31 21:58:50|83391.8|83119.3|83382.2|83140.3|83391.8|83140.3|83382.2|83115.1|11
1622498340000|2021-05-31 21:59:00|83357|83136.4|83355.1|83112.1|83357|83136.4|83352.1|83106.7|7
1622498350000|2021-05-31 21:59:10|83358.9|83118|83374.4|83125.1|83378.9|83127.7|83358.9|83116|8
1622498360000|2021-05-31 21:59:20|83361.3|83110.5|83365.3|83114.4|83365.3|83114.4|83361|83109.2|4
1622498370000|2021-05-31 21:59:30|83389.9|83133.9|83386|83118.9|83389.9|83133.9|83382.2|83112.6|7
1622498380000|2021-05-31 21:59:40|83350|83092.2|83350.3|83109.9|83369.3|83115.8|83344.5|83084.9|7
1622498390000|2021-05-31 21:59:50|83345.7|83105.3|83369.1|83110.4|83374.3|83118.8|83345.7|83093.8|8
1622498400000|2021-05-31 22:00:00|83352.4|83093.8|83360.2|83130.5|83364|83136|83347.3|83093.8|47
1622498410000|2021-05-31 22:00:10|83359.6|83128.6|83354.8|83153.2|83382.4|83153.2|83347.2|83125.7|42
1622498420000|2021-05-31 22:00:20|83356.1|83148.9|83353.1|83150.1|83358.7|83156.7|83347.2|83139|52
1622498430000|2021-05-31 22:00:30|83352.1|83150.8|83332.1|83063.4|83354.6|83160.6|83326.3|83058.1|45
1622498440000|2021-05-31 22:00:40|83333.5|83063.3|83328.9|83070.6|83333.5|83161|83316.3|83055.9|52
1622498450000|2021-05-31 22:00:50|83320.4|83062.7|83328.6|83071.5|83337|83129.6|83320.4|83062.5|30
1622498460000|2021-05-31 22:01:00|83328.9|83071.8|83335.4|83162.7|83339.8|83173|83322.9|83071.8|50
1622498470000|2021-05-31 22:01:10|83334.9|83162.6|83337.4|83176.5|83338.7|83179.7|83322.6|83155.2|59
1622498480000|2021-05-31 22:01:20|83337|83180.2|83324.2|83162.4|83337|83180.2|83315.4|83153.8|24
1622498490000|2021-05-31 22:01:30|83325.5|83162.7|83324.9|83107.6|83329.6|83168.1|83307.3|83051.2|30
1622498500000|2021-05-31 22:01:40|83323.3|83084.1|83321.3|83101.8|83326.2|83101.8|83313.8|83051.2|11
1622498510000|2021-05-31 22:01:50|83311.6|83069|83318.7|83100|83320.7|83105.8|83311.6|83069|14
1622498520000|2021-05-31 22:02:00|83314.1|83081.7|83322.9|83179.5|83329.3|83182|83314.1|83081.7|32
1622498530000|2021-05-31 22:02:10|83329.8|83201.3|83327.8|83194.1|83333.8|83201.5|83326.6|83190.2|17
1622498540000|2021-05-31 22:02:20|83330.8|83196.7|83319.5|83166.9|83331.1|83198.5|83314.7|83149.9|30
1622498550000|2021-05-31 22:02:30|83322.2|83161|83312.6|83139|83325.9|83175.6|83310.1|83130.5|18
1622498560000|2021-05-31 22:02:40|83312.9|83139.3|83311.5|83146.1|83313.5|83146.1|83304.5|83129.5|15
1622498570000|2021-05-31 22:02:50|83313.9|83155.1|83280.7|83230.7|83322.1|83231.6|83280.7|83128|26
1622498580000|2021-05-31 22:03:00|83318|83188.8|83276.6|83226.6|83319.9|83232.6|83271.6|83178.8|24
1622498590000|2021-05-31 22:03:10|83276.2|83226.2|83271.4|83221.4|83319.4|83232.5|83257.4|83171.2|29
1622498600000|2021-05-31 22:03:20|83305.6|83178.8|83309.1|83165.9|83312.5|83221.6|83269.7|83147.6|11
1622498610000|2021-05-31 22:03:30|83308.1|83165.4|83312.1|83157.6|83314|83170.6|83308.1|83130.5|10
1622498620000|2021-05-31 22:03:40|83318.3|83159.8|83305.3|83145.2|83319.5|83159.8|83305.3|83145.2|5
1622498630000|2021-05-31 22:03:50|83308.5|83147|83281.2|83231.2|83315.8|83232.1|83264.7|83142.5|31
1622498640000|2021-05-31 22:04:00|83282.1|83232.1|83283.8|83233.8|83285.2|83235.2|83277.6|83227.6|25
1622498650000|2021-05-31 22:04:10|83283.4|83233.4|83310.3|83135.9|83317.4|83234.2|83266|83129.8|47
1622498660000|2021-05-31 22:04:20|83311|83148.8|83317.1|83160.4|83319.8|83170.7|83307.6|83142.1|44
1622498670000|2021-05-31 22:04:30|83316.8|83160|83314.7|83172|83318.8|83172|83310.4|83155.3|42
1622498680000|2021-05-31 22:04:40|83312.3|83170.5|83276.4|83226.4|83312.3|83228|83270|83152.6|28
1622498690000|2021-05-31 22:04:50|83276.5|83226.5|83288.8|83238.8|83294.4|83244.4|83276.5|83226.5|42
1622498700000|2021-05-31 22:05:00|83288.7|83238.7|83283.9|83233.9|83290.1|83240.1|83277.5|83227.5|26
1622498710000|2021-05-31 22:05:10|83286.6|83236.6|83280.3|83140.3|83317.9|83239.3|83277.8|83097|63
1622498720000|2021-05-31 22:05:20|83277.7|83124|83280.1|83130.6|83284.2|83154.6|83273.7|83111.4|25
1622498730000|2021-05-31 22:05:30|83281.7|83144.5|83277.5|83137.3|83282.1|83150.5|83276.6|83128.1|18
1622498740000|2021-05-31 22:05:40|83277.7|83137.5|83285.8|83148.5|83287.2|83150.5|83275.8|83135.4|24
1622498750000|2021-05-31 22:05:50|83283.4|83144.9|83258.9|83208.9|83286|83215.4|83254.9|83144.9|36
1622498760000|2021-05-31 22:06:00|83264|83214|83254.3|83105.3|83288.3|83220.3|83211.7|83023.9|70
1622498770000|2021-05-31 22:06:10|83259.2|83092.5|83232.9|83030.5|83281.5|83106.3|83230.5|83010.8|72
1622498780000|2021-05-31 22:06:20|83238.9|83032.3|83219.6|83030.7|83240|83056.1|83212.3|82994|53
1622498790000|2021-05-31 22:06:30|83223.5|83058.8|83219.7|83037.4|83230.9|83061.9|83212.1|83020|46
1622498800000|2021-05-31 22:06:40|83220.7|83045.5|83238.8|83028.1|83241.9|83095.2|83220.1|83021|51
1622498810000|2021-05-31 22:06:50|83238.2|83035.3|83194.8|83144.8|83241.1|83144.8|83194.8|83035.3|36
1622498820000|2021-05-31 22:07:00|83195.1|83145.1|83235.6|83102.6|83241.1|83148.3|83193.8|83095.4|29
1622498830000|2021-05-31 22:07:10|83233.9|83103.8|83224.2|83071.6|83240|83147.9|83190.2|83047.5|57
1622498840000|2021-05-31 22:07:20|83220.2|83048.2|83249|83115.1|83252.1|83115.1|83220.2|83046.9|56
1622498850000|2021-05-31 22:07:30|83246|83115.3|83243.4|83112.2|83250.1|83166.1|83206.8|83111.5|25
1622498860000|2021-05-31 22:07:40|83210.2|83160.2|83223.8|83173.8|83247.7|83176.6|83209.7|83110.1|28
1622498870000|2021-05-31 22:07:50|83223.7|83173.7|83226|83176|83231.8|83181.8|83223.4|83173.4|28
1622498880000|2021-05-31 22:08:00|83225.8|83175.8|83217.5|83167.5|83246|83183.7|83212|83120|35
1622498890000|2021-05-31 22:08:10|83220.4|83170.4|83217.9|83167.9|83243.6|83172.6|83208.2|83114.7|35
1622498900000|2021-05-31 22:08:20|83222.1|83172.1|83215.2|83165.2|83222.1|83172.1|83205.7|83155.7|13
1622498910000|2021-05-31 22:08:30|83215.4|83165.4|83218.9|83168.9|83224.5|83174.5|83203.9|83153.9|13
1622498920000|2021-05-31 22:08:40|83236|83186|83234.9|83184.9|83237|83187|83228.5|83178.5|11
1622498930000|2021-05-31 22:08:50|83228.8|83178.8|83236.1|83186.1|83238.2|83188.2|83228.8|83178.8|7
1622498940000|2021-05-31 22:09:00|83236.3|83186.3|83208.7|83158.7|83238.9|83188.9|83208.7|83158.7|21
1622498950000|2021-05-31 22:09:10|83210.8|83160.8|83220.7|83170.7|83222.1|83172.1|83210.2|83160.2|27
1622498960000|2021-05-31 22:09:20|83220.9|83170.9|83226|83176|83226|83176|83214.4|83164.4|24
1622498970000|2021-05-31 22:09:30|83225.6|83175.6|83233.7|83183.7|83235.6|83185.6|83220.2|83170.2|14
1622498980000|2021-05-31 22:09:40|83235.8|83185.8|83236.3|83186.3|83237.2|83187.2|83235.5|83185.5|11
1622498990000|2021-05-31 22:09:50|83234.7|83184.7|83212.3|83162.3|83237.7|83187.7|83208.8|83158.8|12
1622499000000|2021-05-31 22:10:00|83219.9|83169.9|83219.8|83169.8|83224.5|83174.5|83213.1|83163.1|19
1622499010000|2021-05-31 22:10:10|83221.5|83171.5|83214.5|83164.5|83227.7|83177.7|83212.3|83162.3|13
1622499020000|2021-05-31 22:10:20|83219.4|83169.4|83235.1|83185.1|83237.5|83187.5|83208.9|83158.9|22
1622499030000|2021-05-31 22:10:30|83233.4|83183.4|83235.3|83185.3|83240.4|83190.4|83230.6|83180.6|21
1622499040000|2021-05-31 22:10:40|83231.3|83181.3|83234.8|83184.8|83236.1|83186.1|83231.3|83181.3|17
1622499050000|2021-05-31 22:10:50|83236.3|83186.3|83213.7|83163.7|83249.1|83188.2|83213.7|83123.6|27
1622499060000|2021-05-31 22:11:00|83214.7|83164.7|83219.9|83169.9|83220.6|83170.6|83210.3|83160.3|30
1622499070000|2021-05-31 22:11:10|83222.5|83172.5|83217|83167|83224.8|83174.8|83209.8|83159.8|24
1622499080000|2021-05-31 22:11:20|83216.9|83166.9|83227.1|83177.1|83233.2|83183.2|83215.1|83165.1|29
1622499090000|2021-05-31 22:11:30|83233.4|83183.4|83239.1|83189.1|83240.3|83190.3|83227.5|83177.5|26
1622499100000|2021-05-31 22:11:40|83238.8|83188.8|83221.8|83171.8|83240.2|83190.2|83211.6|83161.6|36
1622499110000|2021-05-31 22:11:50|83220.8|83170.8|83213.9|83163.9|83224.6|83174.6|83206.7|83156.7|27
1622499120000|2021-05-31 22:12:00|83217.2|83167.2|83221|83171|83224.5|83174.5|83211.1|83161.1|26
1622499130000|2021-05-31 22:12:10|83220.9|83170.9|83236.4|83186.4|83236.4|83186.4|83220.5|83170.5|23
1622499140000|2021-05-31 22:12:20|83234.2|83184.2|83234.7|83184.7|83244.4|83194.4|83223.6|83173.6|35
1622499150000|2021-05-31 22:12:30|83230.8|83180.8|83251.3|83120.6|83252.9|83188.6|83223.4|83120.6|43
1622499160000|2021-05-31 22:12:40|83250.8|83112.5|83217.1|83167.1|83257.4|83178.7|83215.5|83112.5|38
1622499170000|2021-05-31 22:12:50|83219.1|83169.1|83224.2|83174.2|83276.5|83184.5|83218.2|83106.2|63
1622499180000|2021-05-31 22:13:00|83224.9|83174.9|83228|83178|83261.4|83178|83224.4|83101.1|38
1622499190000|2021-05-31 22:13:10|83229.5|83179.5|83233.8|83183.8|83233.8|83183.8|83225.6|83175.6|13
1622499200000|2021-05-31 22:13:20|83233.2|83183.2|83233.7|83183.7|83233.9|83183.9|83232.7|83182.7|15
1622499210000|2021-05-31 22:13:30|83219.2|83169.2|83210.9|83160.9|83248.6|83175.5|83210.8|83103.9|14
1622499220000|2021-05-31 22:13:40|83211.1|83161.1|83221.8|83171.8|83221.8|83171.8|83211.1|83161.1|13
1622499230000|2021-05-31 22:13:50|83218.8|83168.8|83249.9|83111|83253.1|83173|83218.8|83109|27
1622499240000|2021-05-31 22:14:00|83252.4|83122.2|83232.7|83182.7|83252.4|83183.9|83231|83109.6|12
1622499250000|2021-05-31 22:14:10|83248.5|83121.7|83224.4|83174.4|83248.5|83185|83224.4|83121.7|17
1622499260000|2021-05-31 22:14:20|83229.6|83179.6|83257.6|83121.9|83257.6|83183.7|83229.6|83121.9|13
1622499270000|2021-05-31 22:14:30|83259.9|83130|83221.9|83171.9|83259.9|83175|83221.9|83130|6
1622499280000|2021-05-31 22:14:40|83221.4|83171.4|83226.8|83176.8|83252.1|83176.8|83221.4|83123.6|6
1622499290000|2021-05-31 22:14:50|83228.9|83178.9|83233.9|83183.9|83256|83183.9|83228.8|83109.2|15
1622499300000|2021-05-31 22:15:00|83233.6|83183.6|83236.8|83186.8|83236.9|83186.9|83218.5|83168.5|38
1622499310000|2021-05-31 22:15:10|83236.1|83186.1|83230.6|83180.6|83238|83188|83222.5|83172.5|45
1622499320000|2021-05-31 22:15:20|83230.9|83180.9|83255.4|83111.9|83261.8|83187.8|83229.8|83106.5|30
1622499330000|2021-05-31 22:15:30|83261.6|83116.9|83262.1|83133.2|83262.1|83170.4|83220.4|83100.4|13
1622499340000|2021-05-31 22:15:40|83226.6|83176.6|83252.9|83094.1|83261.1|83176.6|83226.6|83089.6|10
1622499350000|2021-05-31 22:15:50|83257.6|83109.2|83229.6|83179.6|83263|83180|83228.4|83109.2|8
1622499360000|2021-05-31 22:16:00|83228.9|83178.9|83226.3|83176.3|83229.5|83179.5|83226.3|83176.3|10
1622499370000|2021-05-31 22:16:10|83235.6|83185.6|83223.5|83173.5|83235.7|83185.7|83215.4|83165.4|19
1622499380000|2021-05-31 22:16:20|83223.8|83173.8|83228|83178|83229.3|83179.3|83223.8|83173.8|18
1622499390000|2021-05-31 22:16:30|83228.6|83178.6|83238.2|83188.2|83238.2|83188.2|83227.1|83177.1|9
1622499400000|2021-05-31 22:16:40|83237.9|83187.9|83218.5|83168.5|83237.9|83187.9|83218.5|83168.5|4
1622499410000|2021-05-31 22:16:50|83223.7|83173.7|83249.1|83199.1|83295.5|83213.3|83223.7|83159.2|32
1622499420000|2021-05-31 22:17:00|83254|83204|83254.6|83204.6|83289.6|83211.6|83247|83163.3|29
1622499430000|2021-05-31 22:17:10|83256.9|83206.9|83254.7|83204.7|83291.1|83207.3|83250.7|83162.9|17
1622499440000|2021-05-31 22:17:20|83256.6|83206.6|83259|83209|83262.9|83212.9|83256.6|83206.6|20
1622499450000|2021-05-31 22:17:30|83262.7|83212.7|83251.1|83201.1|83262.7|83212.7|83246.4|83196.4|16
1622499460000|2021-05-31 22:17:40|83251.7|83201.7|83255|83205|83255.8|83205.8|83251.7|83201.7|4
1622499470000|2021-05-31 22:17:50|83252|83202|83261.2|83211.2|83263.4|83213.4|83246.8|83196.8|22
1622499480000|2021-05-31 22:18:00|83302|83172.8|83258.3|83208.3|83302|83210.2|83252.1|83172.8|8
1622499490000|2021-05-31 22:18:10|83259.6|83209.6|83256.6|83206.6|83263.7|83213.7|83251.8|83201.8|27
1622499500000|2021-05-31 22:18:20|83256.8|83206.8|83265.9|83140.4|83270.5|83206.8|83198.3|83103.9|64
1622499510000|2021-05-31 22:18:30|83227.7|83177.7|83289.2|83161.9|83291.6|83201.2|83223.4|83137.6|60
1622499520000|2021-05-31 22:18:40|83251.6|83201.6|83257|83207|83290.3|83207.3|83247.8|83161|55
1622499530000|2021-05-31 22:18:50|83257.9|83207.9|83245|83195|83257.9|83207.9|83242.1|83192.1|40
1622499540000|2021-05-31 22:19:00|83242.4|83192.4|83248.3|83198.3|83248.8|83198.8|83242.4|83192.4|29
1622499550000|2021-05-31 22:19:10|83248|83198|83232.1|83182.1|83264.4|83198|83210.5|83119|63
1622499560000|2021-05-31 22:19:20|83230.9|83180.9|83240.7|83190.7|83242.3|83192.3|83229.6|83179.6|27
1622499570000|2021-05-31 22:19:30|83240.4|83190.4|83233.7|83183.7|83241.2|83191.2|83229.8|83179.8|25
1622499580000|2021-05-31 22:19:40|83230.8|83180.8|83234.3|83184.3|83238|83188|83230.8|83180.8|26
1622499590000|2021-05-31 22:19:50|83236.2|83186.2|83240.2|83190.2|83241.9|83191.9|83231.2|83181.2|25
1622499600000|2021-05-31 22:20:00|83241.3|83191.3|83234.5|83184.5|83242.9|83192.9|83229.5|83179.5|17
1622499610000|2021-05-31 22:20:10|83231|83181|83236.6|83186.6|83236.6|83186.6|83231|83181|8
1622499620000|2021-05-31 22:20:20|83237.3|83187.3|83235.6|83185.6|83239.2|83189.2|83232|83182|21
1622499630000|2021-05-31 22:20:30|83238.7|83188.7|83235.2|83185.2|83244.3|83194.3|83221.5|83171.5|16
1622499640000|2021-05-31 22:20:40|83237.5|83187.5|83238.3|83188.3|83238.4|83188.4|83234.9|83184.9|5
1622499650000|2021-05-31 22:20:50|83236.8|83186.8|83232.1|83182.1|83236.8|83186.8|83226.3|83176.3|17
1622499660000|2021-05-31 22:21:00|83228.6|83178.6|83252.8|83202.8|83253.1|83203.1|83228.4|83178.4|17
1622499670000|2021-05-31 22:21:10|83251.6|83201.6|83244.2|83194.2|83251.6|83201.6|83238.4|83188.4|10
1622499680000|2021-05-31 22:21:20|83248.1|83198.1|83248.5|83198.5|83248.5|83198.5|83247|83197|8
1622499690000|2021-05-31 22:21:30|83248.8|83198.8|83252.6|83202.6|83252.6|83202.6|83236.3|83186.3|9
1622499700000|2021-05-31 22:21:40|83252.9|83202.9|83236.8|83186.8|83252.9|83202.9|83234.2|83184.2|25
1622499710000|2021-05-31 22:21:50|83239.6|83189.6|83235.6|83185.6|83241.4|83191.4|83231.2|83181.2|17
1622499720000|2021-05-31 22:22:00|83237.1|83187.1|83231.4|83181.4|83239.7|83189.7|83231.4|83181.4|22
1622499730000|2021-05-31 22:22:10|83233.2|83183.2|83220.6|83170.6|83260.3|83185.4|83215.2|83134|55
1622499740000|2021-05-31 22:22:20|83220.2|83170.2|83221|83171|83222.2|83172.2|83215.7|83165.7|31
1622499750000|2021-05-31 22:22:30|83222.6|83172.6|83216.4|83166.4|83251.9|83173.8|83210.8|83117.8|61
1622499760000|2021-05-31 22:22:40|83216.7|83166.7|83223.9|83173.9|83225.2|83175.2|83216.7|83166.7|26
1622499770000|2021-05-31 22:22:50|83223.7|83173.7|83210.5|83160.5|83224.3|83174.3|83210.5|83160.5|17
1622499780000|2021-05-31 22:23:00|83214|83164|83215.8|83165.8|83248.6|83169.3|83212.1|83116.4|34
1622499790000|2021-05-31 22:23:10|83213.5|83163.5|83237.7|83187.7|83244.9|83194.9|83210.9|83160.9|34
1622499800000|2021-05-31 22:23:20|83238.3|83188.3|83243.7|83193.7|83244.2|83194.2|83234.1|83184.1|16
1622499810000|2021-05-31 22:23:30|83243.8|83193.8|83244|83194|83244|83194|83227.3|83177.3|16
1622499820000|2021-05-31 22:23:40|83242.7|83192.7|83248.3|83198.3|83248.8|83198.8|83234.7|83184.7|29
1622499830000|2021-05-31 22:23:50|83248.7|83198.7|83239.3|83189.3|83249.5|83199.5|83239.3|83189.3|8
1622499840000|2021-05-31 22:24:00|83238|83188|83244.5|83194.5|83244.5|83194.5|83237.9|83187.9|16
1622499850000|2021-05-31 22:24:10|83247.3|83197.3|83249.1|83199.1|83250.2|83200.2|83245.6|83195.6|12
1622499860000|2021-05-31 22:24:20|83250|83200|83249.1|83199.1|83250.2|83200.2|83249.1|83199.1|4
1622499870000|2021-05-31 22:24:30|83250.5|83200.5|83209.7|83159.7|83255.4|83200.5|83204.7|83117.1|52
1622499880000|2021-05-31 22:24:40|83203.7|83153.7|83204.6|83154.6|83220.8|83170.8|83202.2|83152.2|44
1622499890000|2021-05-31 22:24:50|83204.5|83154.5|83209.5|83159.5|83209.6|83159.6|83200.6|83150.6|43
1622499900000|2021-05-31 22:25:00|83206.8|83156.8|83237.9|83108.4|83242.7|83164.7|83200.7|83101.1|26
1622499910000|2021-05-31 22:25:10|83239.9|83111.3|83202.1|83152.1|83239.9|83157.7|83196.2|83106|51
1622499920000|2021-05-31 22:25:20|83202|83152|83204|83154|83204.4|83154.4|83200.6|83150.6|27
1622499930000|2021-05-31 22:25:30|83204.7|83154.7|83197.9|83147.9|83204.9|83154.9|83196|83146|29
1622499940000|2021-05-31 22:25:40|83198.7|83148.7|83206.5|83156.5|83208.5|83158.5|83198.7|83148.7|19
1622499950000|2021-05-31 22:25:50|83207.1|83157.1|83207.7|83157.7|83207.9|83157.9|83195|83145|24
1622499960000|2021-05-31 22:26:00|83202.3|83152.3|83205.1|83155.1|83236.7|83156.4|83200|83109.2|18
1622499970000|2021-05-31 22:26:10|83205|83155|83227.1|83177.1|83232.4|83182.4|83202.8|83152.8|39
1622499980000|2021-05-31 22:26:20|83228|83178|83226.2|83176.2|83228|83178|83224.5|83174.5|17
1622499990000|2021-05-31 22:26:30|83221.8|83171.8|83221.4|83171.4|83227.3|83177.3|83218.2|83168.2|30
1622500000000|2021-05-31 22:26:40|83222.2|83172.2|83228.6|83178.6|83228.6|83178.6|83221.4|83171.4|25
1622500010000|2021-05-31 22:26:50|83227.8|83177.8|83224.7|83174.7|83230|83180|83221|83171|16
1622500020000|2021-05-31 22:27:00|83224.6|83174.6|83227.3|83177.3|83227.7|83177.7|83222.2|83172.2|20
1622500030000|2021-05-31 22:27:10|83225.9|83175.9|83220.8|83170.8|83226.8|83176.8|83216.9|83166.9|12
1622500040000|2021-05-31 22:27:20|83222.9|83172.9|83222.6|83172.6|83225.2|83175.2|83222.6|83172.6|10
1622500050000|2021-05-31 22:27:30|83225.3|83175.3|83229.1|83179.1|83230|83180|83225.3|83175.3|4
1622500060000|2021-05-31 22:27:40|83225.2|83175.2|83230.5|83180.5|83230.5|83180.5|83212.6|83162.6|10
1622500070000|2021-05-31 22:27:50|83229.4|83179.4|83228.2|83178.2|83230.5|83180.5|83228|83178|11
1622500080000|2021-05-31 22:28:00|83227.2|83177.2|83226|83176|83228.7|83178.7|83216.2|83166.2|22
1622500090000|2021-05-31 22:28:10|83225.4|83175.4|83226.5|83176.5|83226.8|83176.8|83224.3|83174.3|16
1622500100000|2021-05-31 22:28:20|83226.2|83176.2|83224.3|83174.3|83226.2|83176.2|83222.8|83172.8|11
1622500110000|2021-05-31 22:28:30|83224.8|83174.8|83220.1|83170.1|83224.8|83174.8|83217.8|83167.8|11
1622500120000|2021-05-31 22:28:40|83221.6|83171.6|83226.5|83176.5|83226.9|83176.9|83221.6|83171.6|4
1622500130000|2021-05-31 22:28:50|83225.8|83175.8|83221.5|83171.5|83225.8|83175.8|83211.2|83161.2|15
1622500140000|2021-05-31 22:29:00|83224|83174|83223.9|83173.9|83224|83174|83219.5|83169.5|18
1622500150000|2021-05-31 22:29:10|83221.6|83171.6|83201.9|83151.9|83235.9|83174.6|83200.3|83107.5|13
1622500160000|2021-05-31 22:29:20|83230.1|83101.6|83211|83161|83237.7|83163.9|83195.3|83101.6|42
1622500170000|2021-05-31 22:29:30|83212.5|83162.5|83214.3|83164.3|83214.3|83164.3|83211.8|83161.8|24
1622500180000|2021-05-31 22:29:40|83214.2|83164.2|83206.9|83156.9|83214.2|83164.2|83199.3|83149.3|34
1622500190000|2021-05-31 22:29:50|83206.7|83156.7|83173.3|83123.3|83220.6|83164.5|83173.3|83090.9|38
1622500200000|2021-05-31 22:30:00|83172.5|83122.5|83177.5|83127.5|83178.8|83128.8|83166.3|83116.3|26
1622500210000|2021-05-31 22:30:10|83178|83128|83166.2|83116.2|83178.2|83128.2|83166.2|83116.2|12
1622500220000|2021-05-31 22:30:20|83168.4|83118.4|83173.5|83123.5|83177.2|83127.2|83167|83117|17
1622500230000|2021-05-31 22:30:30|83175.7|83125.7|83176.7|83126.7|83178.2|83128.2|83168.1|83118.1|30
1622500240000|2021-05-31 22:30:40|83177.3|83127.3|83169.2|83119.2|83177.3|83127.3|83162.5|83112.5|61
1622500250000|2021-05-31 22:30:50|83170.3|83120.3|83174.3|83124.3|83176.4|83126.4|83168.4|83118.4|20
1622500260000|2021-05-31 22:31:00|83174.1|83124.1|83159.2|83109.2|83174.9|83124.9|83153.6|83103.6|31
1622500270000|2021-05-31 22:31:10|83159.8|83109.8|83152.3|83102.3|83160.1|83110.1|83152.3|83102.3|22
1622500280000|2021-05-31 22:31:20|83150.5|83100.5|83153.5|83103.5|83153.5|83103.5|83145.7|83095.7|15
1622500290000|2021-05-31 22:31:30|83151.9|83101.9|83155.3|83105.3|83159.5|83109.5|83150|83100|28
1622500300000|2021-05-31 22:31:40|83153.6|83103.6|83161.1|83111.1|83161.4|83111.4|83153.6|83103.6|25
1622500310000|2021-05-31 22:31:50|83161.7|83111.7|83152.2|83102.2|83162.3|83112.3|83149.6|83099.6|20
1622500320000|2021-05-31 22:32:00|83156.2|83106.2|83156|83106|83157.9|83107.9|83150.7|83100.7|39
1622500330000|2021-05-31 22:32:10|83154.3|83104.3|83150|83100|83155.6|83105.6|83147.4|83097.4|46
1622500340000|2021-05-31 22:32:20|83147.5|83097.5|83151.8|83101.8|83154.2|83104.2|83147.5|83097.5|30
1622500350000|2021-05-31 22:32:30|83149.5|83099.5|83149.1|83099.1|83150.6|83100.6|83144.5|83094.5|24
1622500360000|2021-05-31 22:32:40|83149|83099|83143.3|83093.3|83151.9|83101.9|83140.3|83090.3|39
1622500370000|2021-05-31 22:32:50|83142.5|83092.5|83143|83093|83150.8|83100.8|83138.9|83088.9|30
1622500380000|2021-05-31 22:33:00|83142.7|83092.7|83145.6|83095.6|83146.1|83096.1|83141.8|83091.8|30
1622500390000|2021-05-31 22:33:10|83145|83095|83150.2|83100.2|83150.8|83100.8|83144.4|83094.4|24
1622500400000|2021-05-31 22:33:20|83148.1|83098.1|83138.5|83088.5|83150.4|83100.4|83136|83086|14
1622500410000|2021-05-31 22:33:30|83142.4|83092.4|83151.2|83101.2|83151.2|83101.2|83142.4|83092.4|9
1622500420000|2021-05-31 22:33:40|83151.4|83101.4|83139.8|83089.8|83151.4|83101.4|83139.8|83089.8|13
1622500430000|2021-05-31 22:33:50|83143|83093|83150|83100|83150|83100|83141|83091|12
1622500440000|2021-05-31 22:34:00|83149.3|83099.3|83151.6|83101.6|83152.7|83102.7|83149.3|83099.3|22
1622500450000|2021-05-31 22:34:10|83155.7|83105.7|83149.8|83099.8|83155.7|83105.7|83146.7|83096.7|11
1622500460000|2021-05-31 22:34:20|83149.4|83099.4|83156.1|83106.1|83156.4|83106.4|83147.6|83097.6|15
1622500470000|2021-05-31 22:34:30|83157.6|83107.6|83146.4|83096.4|83157.7|83107.7|83146.4|83096.4|18
1622500480000|2021-05-31 22:34:40|83150.8|83100.8|83153|83103|83155.8|83105.8|83149.2|83099.2|7
1622500490000|2021-05-31 22:34:50|83154.4|83104.4|83157.8|83107.8|83157.8|83107.8|83153.7|83103.7|8
1622500500000|2021-05-31 22:35:00|83158.5|83108.5|83162.5|83112.5|83162.8|83112.8|83158.5|83108.5|32
1622500510000|2021-05-31 22:35:10|83162.8|83112.8|83161.2|83111.2|83163.4|83113.4|83160.6|83110.6|14
1622500520000|2021-05-31 22:35:20|83161.9|83111.9|83163.7|83113.7|83164.2|83114.2|83161.4|83111.4|14
1622500530000|2021-05-31 22:35:30|83163.6|83113.6|83166.3|83116.3|83166.3|83116.3|83162.9|83112.9|15
1622500540000|2021-05-31 22:35:40|83166.9|83116.9|83164.6|83114.6|83167.3|83117.3|83163.9|83113.9|13
1622500550000|2021-05-31 22:35:50|83164.3|83114.3|83165.2|83115.2|83169.6|83119.6|83164.3|83114.3|15
1622500560000|2021-05-31 22:36:00|83164.8|83114.8|83156.6|83106.6|83167.7|83117.7|83154.3|83104.3|22
1622500570000|2021-05-31 22:36:10|83156|83106|83135.5|83085.5|83156|83106|83134.8|83084.8|25
1622500580000|2021-05-31 22:36:20|83135.6|83085.6|83133.3|83083.3|83136.9|83086.9|83133|83083|31
1622500590000|2021-05-31 22:36:30|83133.9|83083.9|83131|83081|83134.5|83084.5|83130.6|83080.6|12
1622500600000|2021-05-31 22:36:40|83131.5|83081.5|83126.6|83076.6|83135.9|83085.9|83126.6|83076.6|29
1622500610000|2021-05-31 22:36:50|83128.7|83078.7|83128.6|83078.6|83135.6|83085.6|83120.5|83070.5|26
1622500620000|2021-05-31 22:37:00|83129.2|83079.2|83129|83079|83129.5|83079.5|83127.7|83077.7|18
1622500630000|2021-05-31 22:37:10|83128.3|83078.3|83135.7|83085.7|83136.3|83086.3|83128.3|83078.3|19
1622500640000|2021-05-31 22:37:20|83135.6|83085.6|83133.1|83083.1|83136|83086|83132.8|83082.8|5
1622500650000|2021-05-31 22:37:30|83140.4|83090.4|83133.6|83083.6|83140.4|83090.4|83133.5|83083.5|7
1622500660000|2021-05-31 22:37:40|83134.5|83084.5|83137.6|83087.6|83139.2|83089.2|83132.1|83082.1|13
1622500670000|2021-05-31 22:37:50|83138.4|83088.4|83130.6|83080.6|83138.4|83088.4|83130.6|83080.6|14
1622500680000|2021-05-31 22:38:00|83130.7|83080.7|83159.2|83109.2|83159.4|83109.4|83130.7|83080.7|46
1622500690000|2021-05-31 22:38:10|83159.1|83109.1|83160|83110|83161.3|83111.3|83159.1|83109.1|18
1622500700000|2021-05-31 22:38:20|83160.2|83110.2|83158.4|83108.4|83160.3|83110.3|83158.4|83108.4|3
1622500710000|2021-05-31 22:38:30|83157.7|83107.7|83162.8|83112.8|83162.8|83112.8|83157.7|83107.7|7
1622500720000|2021-05-31 22:38:40|83162|83112|83160.3|83110.3|83162|83112|83160.3|83110.3|4
1622500730000|2021-05-31 22:38:50|83160.1|83110.1|83160.2|83110.2|83160.8|83110.8|83157.4|83107.4|16
1622500740000|2021-05-31 22:39:00|83160|83110|83157.1|83107.1|83160.1|83110.1|83157.1|83107.1|4
1622500750000|2021-05-31 22:39:10|83158.2|83108.2|83160.1|83110.1|83160.9|83110.9|83157.9|83107.9|8
1622500760000|2021-05-31 22:39:20|83160.5|83110.5|83159.8|83109.8|83160.5|83110.5|83156.7|83106.7|6
1622500770000|2021-05-31 22:39:30|83161.1|83111.1|83158.4|83108.4|83161.1|83111.1|83156.8|83106.8|12
1622500780000|2021-05-31 22:39:40|83158.6|83108.6|83159.8|83109.8|83159.8|83109.8|83157.7|83107.7|6
1622500790000|2021-05-31 22:39:50|83154.9|83104.9|83161|83111|83161|83111|83154.9|83104.9|6
1622500800000|2021-05-31 22:40:00|83160.6|83110.6|83161.4|83111.4|83162.2|83112.2|83159.5|83109.5|11
1622500810000|2021-05-31 22:40:10|83161.2|83111.2|83161.5|83111.5|83161.5|83111.5|83160.3|83110.3|4
1622500820000|2021-05-31 22:40:20|83164.6|83114.6|83170.5|83120.5|83171.2|83121.2|83164.6|83114.6|16
1622500830000|2021-05-31 22:40:30|83169.9|83119.9|83168.5|83118.5|83170.4|83120.4|83168.5|83118.5|10
1622500840000|2021-05-31 22:40:40|83168.9|83118.9|83158.2|83108.2|83175.3|83125.3|83154.9|83104.9|25
1622500850000|2021-05-31 22:40:50|83156.9|83106.9|83140.7|83090.7|83159.1|83109.1|83140.7|83090.7|20
1622500860000|2021-05-31 22:41:00|83138.2|83088.2|83141.5|83091.5|83146.4|83096.4|83138.2|83088.2|15
1622500870000|2021-05-31 22:41:10|83140.7|83090.7|83142.3|83092.3|83144.8|83094.8|83137.5|83087.5|12
1622500880000|2021-05-31 22:41:20|83141.4|83091.4|83165.5|83115.5|83166.3|83116.3|83141.4|83091.4|31
1622500890000|2021-05-31 22:41:30|83165.6|83115.6|83161.3|83111.3|83165.6|83115.6|83158.2|83108.2|25
1622500900000|2021-05-31 22:41:40|83162.6|83112.6|83165.1|83115.1|83166.7|83116.7|83162.4|83112.4|35
1622500910000|2021-05-31 22:41:50|83165.3|83115.3|83173|83123|83173|83123|83163.5|83113.5|20
1622500920000|2021-05-31 22:42:00|83172|83122|83179.4|83129.4|83179.4|83129.4|83164.4|83114.4|42
1622500930000|2021-05-31 22:42:10|83176.7|83126.7|83181.4|83131.4|83182.8|83132.8|83175.6|83125.6|14
1622500940000|2021-05-31 22:42:20|83182.8|83132.8|83171.7|83121.7|83182.8|83132.8|83167.4|83117.4|17
1622500950000|2021-05-31 22:42:30|83170.5|83120.5|83167.8|83117.8|83170.9|83120.9|83167.3|83117.3|20
1622500960000|2021-05-31 22:42:40|83167.7|83117.7|83168.2|83118.2|83171.1|83121.1|83167|83117|31
1622500970000|2021-05-31 22:42:50|83168.1|83118.1|83180.8|83130.8|83182.4|83132.4|83166|83116|43
1622500980000|2021-05-31 22:43:00|83179.1|83129.1|83186|83136|83187.6|83137.6|83177.9|83127.9|40
1622500990000|2021-05-31 22:43:10|83187|83137|83188.4|83138.4|83189.9|83139.9|83186.6|83136.6|11
1622501000000|2021-05-31 22:43:20|83187.8|83137.8|83188.6|83138.6|83189.8|83139.8|83187.8|83137.8|11
1622501010000|2021-05-31 22:43:30|83188.2|83138.2|83189.2|83139.2|83189.4|83139.4|83187.3|83137.3|8
1622501020000|2021-05-31 22:43:40|83188.6|83138.6|83186.4|83136.4|83188.6|83138.6|83184.1|83134.1|18
1622501030000|2021-05-31 22:43:50|83186.6|83136.6|83185.9|83135.9|83186.6|83136.6|83184.9|83134.9|15
1622501040000|2021-05-31 22:44:00|83184.8|83134.8|83188.4|83138.4|83189.3|83139.3|83184.5|83134.5|19
1622501050000|2021-05-31 22:44:10|83188.7|83138.7|83188.7|83138.7|83188.9|83138.9|83188.6|83138.6|9
1622501060000|2021-05-31 22:44:20|83189.6|83139.6|83189.4|83139.4|83189.6|83139.6|83186.8|83136.8|8
1622501070000|2021-05-31 22:44:30|83189.1|83139.1|83187.7|83137.7|83189.9|83139.9|83185.8|83135.8|18
1622501080000|2021-05-31 22:44:40|83187.3|83137.3|83187.4|83137.4|83188.2|83138.2|83187.1|83137.1|5
1622501090000|2021-05-31 22:44:50|83186|83136|83189.7|83139.7|83191.2|83141.2|83186|83136|15
1622501100000|2021-05-31 22:45:00|83189.5|83139.5|83190.7|83140.7|83191|83141|83189.5|83139.5|23
1622501110000|2021-05-31 22:45:10|83190.6|83140.6|83189|83139|83190.6|83140.6|83189|83139|7
1622501120000|2021-05-31 22:45:20|83189.2|83139.2|83189.4|83139.4|83189.4|83139.4|83187.4|83137.4|14
1622501130000|2021-05-31 22:45:30|83189|83139|83190.4|83140.4|83190.4|83140.4|83187.4|83137.4|15
1622501140000|2021-05-31 22:45:40|83190.9|83140.9|83190.7|83140.7|83191|83141|83190.1|83140.1|14
1622501150000|2021-05-31 22:45:50|83190.1|83140.1|83191.5|83141.5|83191.7|83141.7|83189.9|83139.9|14
1622501160000|2021-05-31 22:46:00|83191.3|83141.3|83190|83140|83191.3|83141.3|83189.6|83139.6|30
1622501170000|2021-05-31 22:46:10|83190.1|83140.1|83191|83141|83191.1|83141.1|83189.8|83139.8|18
1622501180000|2021-05-31 22:46:20|83190.9|83140.9|83189.9|83139.9|83190.9|83140.9|83189.9|83139.9|11
1622501190000|2021-05-31 22:46:30|83189.5|83139.5|83189.3|83139.3|83191.2|83141.2|83187.7|83137.7|30
1622501200000|2021-05-31 22:46:40|83189.2|83139.2|83190.2|83140.2|83190.3|83140.3|83187.7|83137.7|25
1622501210000|2021-05-31 22:46:50|83190.1|83140.1|83191|83141|83191.5|83141.5|83189.8|83139.8|11
1622501220000|2021-05-31 22:47:00|83190.6|83140.6|83190|83140|83190.6|83140.6|83188.8|83138.8|16
1622501230000|2021-05-31 22:47:10|83189.1|83139.1|83190.8|83140.8|83190.8|83140.8|83189.1|83139.1|11
1622501240000|2021-05-31 22:47:20|83191|83141|83191|83141|83191|83141|83190.9|83140.9|3
1622501250000|2021-05-31 22:47:30|83188.9|83138.9|83185.5|83135.5|83189.4|83139.4|83184.1|83134.1|10
1622501260000|2021-05-31 22:47:40|83182.2|83132.2|83185.2|83135.2|83186.9|83136.9|83182.2|83132.2|20
1622501270000|2021-05-31 22:47:50|83183.8|83133.8|83184.8|83134.8|83186.1|83136.1|83183.8|83133.8|22
1622501280000|2021-05-31 22:48:00|83185|83135|83186.9|83136.9|83186.9|83136.9|83185|83135|13
1622501290000|2021-05-31 22:48:10|83186.3|83136.3|83185.8|83135.8|83186.9|83136.9|83185.1|83135.1|11
1622501300000|2021-05-31 22:48:20|83185.5|83135.5|83185.7|83135.7|83188.3|83138.3|83184.8|83134.8|23
1622501310000|2021-05-31 22:48:30|83186.1|83136.1|83186.6|83136.6|83186.7|83136.7|83185|83135|16
1622501320000|2021-05-31 22:48:40|83186.5|83136.5|83186.3|83136.3|83189.3|83139.3|83186.1|83136.1|20
1622501330000|2021-05-31 22:48:50|83186.1|83136.1|83186.3|83136.3|83186.7|83136.7|83185.8|83135.8|8
1622501340000|2021-05-31 22:49:00|83186.7|83136.7|83186.4|83136.4|83187.6|83137.6|83186.1|83136.1|21
1622501350000|2021-05-31 22:49:10|83186.5|83136.5|83185.1|83135.1|83186.5|83136.5|83185|83135|28
1622501360000|2021-05-31 22:49:20|83185.4|83135.4|83185.7|83135.7|83185.9|83135.9|83184.9|83134.9|10
1622501370000|2021-05-31 22:49:30|83186|83136|83184.7|83134.7|83186.1|83136.1|83184.1|83134.1|41
1622501380000|2021-05-31 22:49:40|83185.2|83135.2|83187.5|83137.5|83187.5|83137.5|83184.7|83134.7|16
1622501390000|2021-05-31 22:49:50|83186.2|83136.2|83187|83137|83187|83137|83186.2|83136.2|7
1622501400000|2021-05-31 22:50:00|83186.3|83136.3|83187.9|83137.9|83187.9|83137.9|83184.7|83134.7|35
1622501410000|2021-05-31 22:50:10|83186.7|83136.7|83185.2|83135.2|83186.7|83136.7|83184.1|83134.1|17
1622501420000|2021-05-31 22:50:20|83184.9|83134.9|83185.4|83135.4|83185.6|83135.6|83184.7|83134.7|14
1622501430000|2021-05-31 22:50:30|83185.6|83135.6|83187|83137|83187.3|83137.3|83185|83135|11
1622501440000|2021-05-31 22:50:40|83186.9|83136.9|83185.6|83135.6|83187|83137|83185.4|83135.4|36
1622501450000|2021-05-31 22:50:50|83185.7|83135.7|83187|83137|83187.4|83137.4|83184.8|83134.8|71
1622501460000|2021-05-31 22:51:00|83185.8|83135.8|83186.1|83136.1|83187.2|83137.2|83185.6|83135.6|42
1622501470000|2021-05-31 22:51:10|83186.5|83136.5|83186.7|83136.7|83187|83137|83185.9|83135.9|27
1622501480000|2021-05-31 22:51:20|83186.6|83136.6|83184.2|83134.2|83186.7|83136.7|83184.1|83134.1|8
1622501490000|2021-05-31 22:51:30|83185.1|83135.1|83187.6|83137.6|83187.6|83137.6|83183.8|83133.8|12
1622501500000|2021-05-31 22:51:40|83186.5|83136.5|83185|83135|83186.9|83136.9|83185|83135|49
1622501510000|2021-05-31 22:51:50|83185.2|83135.2|83184.7|83134.7|83185.5|83135.5|83184.1|83134.1|40
1622501520000|2021-05-31 22:52:00|83184.6|83134.6|83184.4|83134.4|83185.4|83135.4|83183.6|83133.6|7
1622501530000|2021-05-31 22:52:10|83184.2|83134.2|83187.7|83137.7|83188.5|83138.5|83183.7|83133.7|24
1622501540000|2021-05-31 22:52:20|83186.5|83136.5|83187.2|83137.2|83190.3|83140.3|83186.2|83136.2|13
1622501550000|2021-05-31 22:52:30|83187.3|83137.3|83188|83138|83188.6|83138.6|83187.1|83137.1|5
1622501560000|2021-05-31 22:52:40|83189.5|83139.5|83182.5|83132.5|83189.5|83139.5|83182.5|83132.5|15
1622501570000|2021-05-31 22:52:50|83182.4|83132.4|83182.5|83132.5|83183.3|83133.3|83182.4|83132.4|10
1622501580000|2021-05-31 22:53:00|83182.4|83132.4|83184.1|83134.1|83184.1|83134.1|83181.5|83131.5|12
1622501590000|2021-05-31 22:53:10|83183.9|83133.9|83183.7|83133.7|83184.3|83134.3|83183.3|83133.3|10
1622501600000|2021-05-31 22:53:20|83183.6|83133.6|83187.7|83137.7|83188.6|83138.6|83183.4|83133.4|16
1622501610000|2021-05-31 22:53:30|83188|83138|83186.1|83136.1|83190.8|83140.8|83184|83134|18
1622501620000|2021-05-31 22:53:40|83188.5|83138.5|83188.6|83138.6|83190.4|83140.4|83187.2|83137.2|33
1622501630000|2021-05-31 22:53:50|83188.7|83138.7|83186.9|83136.9|83188.8|83138.8|83186.9|83136.9|19
1622501640000|2021-05-31 22:54:00|83187|83137|83187.5|83137.5|83187.5|83137.5|83187|83137|8
1622501650000|2021-05-31 22:54:10|83187.1|83137.1|83170.1|83120.1|83188.9|83138.9|83168.6|83118.6|18
1622501660000|2021-05-31 22:54:20|83171.8|83121.8|83170.1|83120.1|83172.3|83122.3|83168.9|83118.9|28
1622501670000|2021-05-31 22:54:30|83170.6|83120.6|83170|83120|83170.6|83120.6|83168.3|83118.3|31
1622501680000|2021-05-31 22:54:40|83170.6|83120.6|83167.3|83117.3|83171.2|83121.2|83165|83115|13
1622501690000|2021-05-31 22:54:50|83168.7|83118.7|83170.2|83120.2|83170.4|83120.4|83165.6|83115.6|16
1622501700000|2021-05-31 22:55:00|83169.4|83119.4|83169.9|83119.9|83170.5|83120.5|83169.4|83119.4|8
1622501710000|2021-05-31 22:55:10|83170.1|83120.1|83171.5|83121.5|83172.1|83122.1|83167.4|83117.4|12
1622501720000|2021-05-31 22:55:20|83170.5|83120.5|83170|83120|83170.6|83120.6|83169|83119|15
1622501730000|2021-05-31 22:55:30|83169.9|83119.9|83148.5|83098.5|83169.9|83119.9|83145.6|83095.6|28
1622501740000|2021-05-31 22:55:40|83148.4|83098.4|83159.5|83109.5|83159.5|83109.5|83145|83095|23
1622501750000|2021-05-31 22:55:50|83161.8|83111.8|83161.6|83111.6|83163.6|83113.6|83159.6|83109.6|8
1622501760000|2021-05-31 22:56:00|83160.8|83110.8|83159.7|83109.7|83161.3|83111.3|83159.1|83109.1|8
1622501770000|2021-05-31 22:56:10|83160|83110|83156.9|83106.9|83160|83110|83151.4|83101.4|17
1622501780000|2021-05-31 22:56:20|83159|83109|83141.5|83091.5|83159.2|83109.2|83137.5|83087.5|23
1622501790000|2021-05-31 22:56:30|83141.8|83091.8|83156.3|83106.3|83156.3|83106.3|83135.2|83085.2|28
1622501800000|2021-05-31 22:56:40|83157.1|83107.1|83158.6|83108.6|83160.8|83110.8|83157.1|83107.1|11
1622501810000|2021-05-31 22:56:50|83160.6|83110.6|83156.7|83106.7|83162|83112|83156.1|83106.1|14
1622501820000|2021-05-31 22:57:00|83156.8|83106.8|83156.9|83106.9|83157.2|83107.2|83156.7|83106.7|6
1622501830000|2021-05-31 22:57:10|83157.6|83107.6|83155|83105|83158.2|83108.2|83153.1|83103.1|9
1622501840000|2021-05-31 22:57:20|83154.5|83104.5|83156.7|83106.7|83156.7|83106.7|83154.5|83104.5|4
1622501850000|2021-05-31 22:57:30|83158.5|83108.5|83158.6|83108.6|83162.3|83112.3|83156.7|83106.7|19
1622501860000|2021-05-31 22:57:40|83158|83108|83151.6|83101.6|83158.5|83108.5|83151.6|83101.6|7
1622501870000|2021-05-31 22:57:50|83151.8|83101.8|83150.5|83100.5|83152.5|83102.5|83150.5|83100.5|13
1622501880000|2021-05-31 22:58:00|83150.9|83100.9|83150.5|83100.5|83151.7|83101.7|83148.6|83098.6|12
1622501890000|2021-05-31 22:58:10|83150.3|83100.3|83149.2|83099.2|83150.7|83100.7|83148.2|83098.2|5
1622501900000|2021-05-31 22:58:20|83147.2|83097.2|83149.8|83099.8|83149.9|83099.9|83147.2|83097.2|6
1622501910000|2021-05-31 22:58:30|83150.4|83100.4|83151.3|83101.3|83152.7|83102.7|83146.9|83096.9|14
1622501920000|2021-05-31 22:58:40|83152.3|83102.3|83150.3|83100.3|83152.3|83102.3|83149.8|83099.8|12
1622501930000|2021-05-31 22:58:50|83150.8|83100.8|83151.7|83101.7|83152.5|83102.5|83147.9|83097.9|17
1622501940000|2021-05-31 22:59:00|83152|83102|83152.1|83102.1|83153.1|83103.1|83149.8|83099.8|21
1622501950000|2021-05-31 22:59:10|83152.7|83102.7|83153.1|83103.1|83153.5|83103.5|83152.5|83102.5|7
1622501960000|2021-05-31 22:59:20|83152.8|83102.8|83152.2|83102.2|83152.8|83102.8|83149.7|83099.7|21
1622501970000|2021-05-31 22:59:30|83152.8|83102.8|83137|83087|83152.8|83102.8|83127.2|83077.2|11
1622501980000|2021-05-31 22:59:40|83143.4|83093.4|83141.9|83091.9|83143.7|83093.7|83131.3|83081.3|12
1622501990000|2021-05-31 22:59:50|83140.3|83090.3|83139.2|83089.2|83143|83093|83134.4|83084.4|14
1622502000000|2021-05-31 23:00:00|83133.6|83083.6|83150.3|83100.3|83152.5|83102.5|83133.6|83083.6|28
1622502010000|2021-05-31 23:00:10|83149.4|83099.4|83151.4|83101.4|83152.4|83102.4|83149.4|83099.4|14
1622502020000|2021-05-31 23:00:20|83149.8|83099.8|83152.1|83102.1|83154|83104|83149.8|83099.8|18
1622502030000|2021-05-31 23:00:30|83153.1|83103.1|83154.1|83104.1|83154.1|83104.1|83150.7|83100.7|9
1622502040000|2021-05-31 23:00:40|83153.3|83103.3|83155.1|83105.1|83155.9|83105.9|83153.3|83103.3|8
1622502050000|2021-05-31 23:00:50|83154|83104|83160.3|83110.3|83160.6|83110.6|83148.7|83098.7|17
1622502060000|2021-05-31 23:01:00|83154.8|83104.8|83152.7|83102.7|83155.1|83105.1|83148.6|83098.6|14
1622502070000|2021-05-31 23:01:10|83151.6|83101.6|83152.8|83102.8|83155|83105|83151.6|83101.6|17
1622502080000|2021-05-31 23:01:20|83152.9|83102.9|83153.5|83103.5|83154.9|83104.9|83152.5|83102.5|23
1622502090000|2021-05-31 23:01:30|83154.2|83104.2|83152.1|83102.1|83155.5|83105.5|83151.9|83101.9|26
1622502100000|2021-05-31 23:01:40|83151.8|83101.8|83153.9|83103.9|83154.5|83104.5|83151.8|83101.8|10
1622502110000|2021-05-31 23:01:50|83154.4|83104.4|83155.7|83105.7|83156.1|83106.1|83153.3|83103.3|16
1622502120000|2021-05-31 23:02:00|83156.3|83106.3|83155.3|83105.3|83157.3|83107.3|83152.5|83102.5|13
1622502130000|2021-05-31 23:02:10|83155.8|83105.8|83157.5|83107.5|83157.5|83107.5|83154|83104|18
1622502140000|2021-05-31 23:02:20|83156.1|83106.1|83157|83107|83159.1|83109.1|83150.2|83100.2|14
1622502150000|2021-05-31 23:02:30|83159.1|83109.1|83156.9|83106.9|83159.1|83109.1|83156.9|83106.9|12
1622502160000|2021-05-31 23:02:40|83154.1|83104.1|83156.5|83106.5|83156.5|83106.5|83153.3|83103.3|7
1622502170000|2021-05-31 23:02:50|83156.9|83106.9|83156.3|83106.3|83158.9|83108.9|83156.3|83106.3|9
1622502180000|2021-05-31 23:03:00|83156.6|83106.6|83155.8|83105.8|83157|83107|83154.3|83104.3|13
1622502190000|2021-05-31 23:03:10|83152.5|83102.5|83152.5|83102.5|83153.2|83103.2|83146.9|83096.9|11
1622502200000|2021-05-31 23:03:20|83151.6|83101.6|83152.6|83102.6|83153.8|83103.8|83151.6|83101.6|7
1622502210000|2021-05-31 23:03:30|83152.3|83102.3|83154.5|83104.5|83154.8|83104.8|83151.5|83101.5|19
1622502220000|2021-05-31 23:03:40|83154.3|83104.3|83156|83106|83158.2|83108.2|83154.3|83104.3|29
1622502230000|2021-05-31 23:03:50|83157.8|83107.8|83156.6|83106.6|83158.3|83108.3|83156|83106|21
1622502240000|2021-05-31 23:04:00|83156.7|83106.7|83157.7|83107.7|83157.9|83107.9|83156.7|83106.7|11
1622502250000|2021-05-31 23:04:10|83157.2|83107.2|83156.6|83106.6|83158.8|83108.8|83155.4|83105.4|9
1622502260000|2021-05-31 23:04:20|83156.7|83106.7|83154.7|83104.7|83157.4|83107.4|83154|83104|12
1622502270000|2021-05-31 23:04:30|83157.3|83107.3|83157.1|83107.1|83158.3|83108.3|83156.1|83106.1|7
1622502280000|2021-05-31 23:04:40|83157.2|83107.2|83157.4|83107.4|83157.4|83107.4|83156.7|83106.7|9
1622502290000|2021-05-31 23:04:50|83157|83107|83157.8|83107.8|83158|83108|83156.8|83106.8|9
1622502300000|2021-05-31 23:05:00|83157.9|83107.9|83156.1|83106.1|83158.8|83108.8|83156.1|83106.1|11
1622502310000|2021-05-31 23:05:10|83156.2|83106.2|83154.7|83104.7|83158.6|83108.6|83154.7|83104.7|13
1622502320000|2021-05-31 23:05:20|83154.9|83104.9|83156.9|83106.9|83156.9|83106.9|83154.9|83104.9|9
1622502330000|2021-05-31 23:05:30|83157.1|83107.1|83156.9|83106.9|83157.3|83107.3|83156.4|83106.4|9
1622502340000|2021-05-31 23:05:40|83157|83107|83157.1|83107.1|83158.1|83108.1|83156.9|83106.9|9
1622502350000|2021-05-31 23:05:50|83157.2|83107.2|83158.8|83108.8|83160.3|83110.3|83157.2|83107.2|13
1622502360000|2021-05-31 23:06:00|83159.4|83109.4|83156.6|83106.6|83159.4|83109.4|83155.9|83105.9|8
1622502370000|2021-05-31 23:06:10|83158.2|83108.2|83157.3|83107.3|83158.2|83108.2|83154.3|83104.3|12
1622502380000|2021-05-31 23:06:20|83157.6|83107.6|83156.7|83106.7|83157.7|83107.7|83156.6|83106.6|6
1622502390000|2021-05-31 23:06:30|83157|83107|83158.4|83108.4|83158.4|83108.4|83156.9|83106.9|12
1622502400000|2021-05-31 23:06:40|83157.9|83107.9|83155.1|83105.1|83158.4|83108.4|83155.1|83105.1|16
1622502410000|2021-05-31 23:06:50|83157.4|83107.4|83155.5|83105.5|83160.3|83110.3|83152.6|83102.6|14
1622502420000|2021-05-31 23:07:00|83156.8|83106.8|83156.6|83106.6|83157|83107|83155.2|83105.2|16
1622502430000|2021-05-31 23:07:10|83159.3|83109.3|83152.3|83102.3|83159.3|83109.3|83148.5|83098.5|19
1622502440000|2021-05-31 23:07:20|83151.9|83101.9|83145.9|83095.9|83151.9|83101.9|83144.2|83094.2|23
1622502450000|2021-05-31 23:07:30|83146.5|83096.5|83144.4|83094.4|83146.7|83096.7|83144|83094|16
1622502460000|2021-05-31 23:07:40|83144.3|83094.3|83139.9|83089.9|83145|83095|83137|83087|15
1622502470000|2021-05-31 23:07:50|83142|83092|83147.3|83097.3|83150|83100|83136.2|83086.2|16
1622502480000|2021-05-31 23:08:00|83147.2|83097.2|83147.7|83097.7|83150.4|83100.4|83147.1|83097.1|23
1622502490000|2021-05-31 23:08:10|83148.9|83098.9|83142.9|83092.9|83149.1|83099.1|83141.9|83091.9|20
1622502500000|2021-05-31 23:08:20|83144.1|83094.1|83160.5|83110.5|83160.7|83110.7|83142.7|83092.7|29
1622502510000|2021-05-31 23:08:30|83156.5|83106.5|83159.2|83109.2|83164.2|83114.2|83156.5|83106.5|16
1622502520000|2021-05-31 23:08:40|83159|83109|83145.8|83095.8|83159|83109|83142.7|83092.7|24
1622502530000|2021-05-31 23:08:50|83144.8|83094.8|83145.5|83095.5|83145.8|83095.8|83143.6|83093.6|11
1622502540000|2021-05-31 23:09:00|83143.7|83093.7|83144.1|83094.1|83144.5|83094.5|83140.9|83090.9|11
1622502550000|2021-05-31 23:09:10|83143.4|83093.4|83144.5|83094.5|83145.5|83095.5|83142.9|83092.9|11
1622502560000|2021-05-31 23:09:20|83142|83092|83137.3|83087.3|83144.9|83094.9|83136.6|83086.6|22
1622502570000|2021-05-31 23:09:30|83137.1|83087.1|83136.7|83086.7|83138.9|83088.9|83134.1|83084.1|15
1622502580000|2021-05-31 23:09:40|83136.2|83086.2|83138.2|83088.2|83138.7|83088.7|83136.2|83086.2|10
1622502590000|2021-05-31 23:09:50|83138.8|83088.8|83136.2|83086.2|83138.9|83088.9|83136.2|83086.2|13
1622502600000|2021-05-31 23:10:00|83139|83089|83140|83090|83140|83090|83134.6|83084.6|12
1622502610000|2021-05-31 23:10:10|83139.9|83089.9|83139.2|83089.2|83139.9|83089.9|83138.8|83088.8|7
1622502620000|2021-05-31 23:10:20|83141.1|83091.1|83136.5|83086.5|83141.1|83091.1|83131.2|83081.2|15
1622502630000|2021-05-31 23:10:30|83134.2|83084.2|83134.9|83084.9|83136.4|83086.4|83134.2|83084.2|15
1622502640000|2021-05-31 23:10:40|83135.5|83085.5|83137.1|83087.1|83137.6|83087.6|83135.5|83085.5|7
1622502650000|2021-05-31 23:10:50|83136.4|83086.4|83134.6|83084.6|83136.9|83086.9|83133.9|83083.9|12
1622502660000|2021-05-31 23:11:00|83134.5|83084.5|83133.5|83083.5|83135.1|83085.1|83132.5|83082.5|15
1622502670000|2021-05-31 23:11:10|83134.1|83084.1|83137.2|83087.2|83137.4|83087.4|83133.1|83083.1|6
1622502680000|2021-05-31 23:11:20|83137.1|83087.1|83137.2|83087.2|83138.2|83088.2|83136.4|83086.4|6
1622502690000|2021-05-31 23:11:30|83136.4|83086.4|83135.8|83085.8|83137.1|83087.1|83132.9|83082.9|7
1622502700000|2021-05-31 23:11:40|83135.9|83085.9|83140.7|83090.7|83140.7|83090.7|83135.9|83085.9|11
1622502710000|2021-05-31 23:11:50|83138.4|83088.4|83134.9|83084.9|83138.9|83088.9|83128.9|83078.9|25
1622502720000|2021-05-31 23:12:00|83135.3|83085.3|83134.7|83084.7|83135.3|83085.3|83132.3|83082.3|11
1622502730000|2021-05-31 23:12:10|83133.7|83083.7|83136|83086|83136|83086|83133.7|83083.7|16
1622502740000|2021-05-31 23:12:20|83136.1|83086.1|83133.4|83083.4|83136.1|83086.1|83131|83081|12
1622502750000|2021-05-31 23:12:30|83132.6|83082.6|83136.4|83086.4|83139.4|83089.4|83129.1|83079.1|8
1622502760000|2021-05-31 23:12:40|83138.8|83088.8|83137.1|83087.1|83138.8|83088.8|83136.9|83086.9|11
1622502770000|2021-05-31 23:12:50|83138.7|83088.7|83136.4|83086.4|83139.5|83089.5|83134.7|83084.7|8
1622502780000|2021-05-31 23:13:00|83136.6|83086.6|83138.6|83088.6|83138.8|83088.8|83133.5|83083.5|20
1622502790000|2021-05-31 23:13:10|83138|83088|83134.8|83084.8|83138|83088|83131.1|83081.1|17
1622502800000|2021-05-31 23:13:20|83133.9|83083.9|83134.6|83084.6|83135.6|83085.6|83133.1|83083.1|9
1622502810000|2021-05-31 23:13:30|83130.8|83080.8|83134.7|83084.7|83134.7|83084.7|83130.8|83080.8|9
1622502820000|2021-05-31 23:13:40|83134.5|83084.5|83135.2|83085.2|83136.1|83086.1|83133.6|83083.6|10
1622502830000|2021-05-31 23:13:50|83134.6|83084.6|83132.5|83082.5|83135.3|83085.3|83132.5|83082.5|10
1622502840000|2021-05-31 23:14:00|83132.6|83082.6|83124.6|83074.6|83134.3|83084.3|83123.5|83073.5|19
1622502850000|2021-05-31 23:14:10|83128.2|83078.2|83130.5|83080.5|83130.5|83080.5|83127.6|83077.6|17
1622502860000|2021-05-31 23:14:20|83129.3|83079.3|83126.3|83076.3|83131.5|83081.5|83125.6|83075.6|11
1622502870000|2021-05-31 23:14:30|83125.9|83075.9|83127.7|83077.7|83127.7|83077.7|83125.9|83075.9|9
1622502880000|2021-05-31 23:14:40|83122|83072|83129|83079|83129.5|83079.5|83122|83072|17
1622502890000|2021-05-31 23:14:50|83128.4|83078.4|83130.4|83080.4|83130.4|83080.4|83128.4|83078.4|12
1622502900000|2021-05-31 23:15:00|83129.2|83079.2|83128|83078|83131.6|83081.6|83122.9|83072.9|26
1622502910000|2021-05-31 23:15:10|83126.5|83076.5|83128.7|83078.7|83128.9|83078.9|83126|83076|12
1622502920000|2021-05-31 23:15:20|83127.3|83077.3|83127.3|83077.3|83128|83078|83127.2|83077.2|8
1622502930000|2021-05-31 23:15:30|83128.1|83078.1|83125.2|83075.2|83128.1|83078.1|83122.1|83072.1|5
1622502940000|2021-05-31 23:15:40|83124|83074|83129.3|83079.3|83130.1|83080.1|83124|83074|14
1622502950000|2021-05-31 23:15:50|83128.9|83078.9|83124.6|83074.6|83130.1|83080.1|83124.6|83074.6|20
1622502960000|2021-05-31 23:16:00|83124.9|83074.9|83127.4|83077.4|83128.7|83078.7|83124.9|83074.9|15
1622502970000|2021-05-31 23:16:10|83127.9|83077.9|83128.3|83078.3|83128.5|83078.5|83125.7|83075.7|11
1622502980000|2021-05-31 23:16:20|83126.5|83076.5|83134.6|83084.6|83134.6|83084.6|83126.1|83076.1|17
1622502990000|2021-05-31 23:16:30|83130.2|83080.2|83131.5|83081.5|83133.9|83083.9|83129.8|83079.8|18
1622503000000|2021-05-31 23:16:40|83132|83082|83132.7|83082.7|83132.7|83082.7|83131|83081|10
1622503010000|2021-05-31 23:16:50|83130.5|83080.5|83132.7|83082.7|83132.7|83082.7|83130.4|83080.4|5
1622503020000|2021-05-31 23:17:00|83133.4|83083.4|83134.8|83084.8|83135.4|83085.4|83128.7|83078.7|17
1622503030000|2021-05-31 23:17:10|83134.6|83084.6|83136.2|83086.2|83136.2|83086.2|83133.3|83083.3|7
1622503040000|2021-05-31 23:17:20|83127.8|83077.8|83133|83083|83134.2|83084.2|83127.8|83077.8|15
1622503050000|2021-05-31 23:17:30|83132.5|83082.5|83129.6|83079.6|83132.9|83082.9|83128.9|83078.9|12
1622503060000|2021-05-31 23:17:40|83129.4|83079.4|83129.4|83079.4|83129.4|83079.4|83129|83079|5
1622503070000|2021-05-31 23:17:50|83129.3|83079.3|83128.7|83078.7|83129.8|83079.8|83127.3|83077.3|8
1622503090000|2021-05-31 23:18:10|83130.5|83080.5|83129.2|83079.2|83130.5|83080.5|83126.9|83076.9|16
1622503100000|2021-05-31 23:18:20|83128|83078|83130.2|83080.2|83130.2|83080.2|83128|83078|5
1622503110000|2021-05-31 23:18:30|83129.1|83079.1|83133.9|83083.9|83134.7|83084.7|83128.8|83078.8|22
1622503120000|2021-05-31 23:18:40|83133.7|83083.7|83133.9|83083.9|83133.9|83083.9|83133.5|83083.5|4
1622503130000|2021-05-31 23:18:50|83128.6|83078.6|83134.6|83084.6|83134.6|83084.6|83128.6|83078.6|5
1622503140000|2021-05-31 23:19:00|83134.3|83084.3|83134.1|83084.1|83136.8|83086.8|83133.5|83083.5|9
1622503150000|2021-05-31 23:19:10|83130.4|83080.4|83134.8|83084.8|83134.8|83084.8|83130.4|83080.4|8
1622503160000|2021-05-31 23:19:20|83134.7|83084.7|83131.8|83081.8|83134.7|83084.7|83130.7|83080.7|5
1622503170000|2021-05-31 23:19:30|83134|83084|83132.2|83082.2|83134|83084|83132.2|83082.2|2
1622503180000|2021-05-31 23:19:40|83132.3|83082.3|83134.8|83084.8|83134.8|83084.8|83128.9|83078.9|5
1622503190000|2021-05-31 23:19:50|83138.2|83088.2|83134.6|83084.6|83138.8|83088.8|83133.4|83083.4|11
1622503200000|2021-05-31 23:20:00|83134.3|83084.3|83133.1|83083.1|83136.4|83086.4|83132.3|83082.3|10
1622503210000|2021-05-31 23:20:10|83133.2|83083.2|83132.8|83082.8|83133.6|83083.6|83129.5|83079.5|12
1622503220000|2021-05-31 23:20:20|83132.4|83082.4|83133.8|83083.8|83133.8|83083.8|83132.4|83082.4|6
1622503230000|2021-05-31 23:20:30|83133.2|83083.2|83136.3|83086.3|83136.3|83086.3|83132.1|83082.1|6
1622503240000|2021-05-31 23:20:40|83134.8|83084.8|83128.6|83078.6|83134.8|83084.8|83128.6|83078.6|7
1622503250000|2021-05-31 23:20:50|83130.1|83080.1|83134.1|83084.1|83134.5|83084.5|83130.1|83080.1|10
1622503260000|2021-05-31 23:21:00|83130.4|83080.4|83133.2|83083.2|83133.8|83083.8|83129.5|83079.5|15
1622503270000|2021-05-31 23:21:10|83133.3|83083.3|83132.9|83082.9|83133.3|83083.3|83132.7|83082.7|4
1622503280000|2021-05-31 23:21:20|83128.2|83078.2|83130.1|83080.1|83130.1|83080.1|83128.2|83078.2|5
1622503290000|2021-05-31 23:21:30|83130.6|83080.6|83132.8|83082.8|83133.7|83083.7|83130.4|83080.4|11
1622503300000|2021-05-31 23:21:40|83128.5|83078.5|83133.3|83083.3|83134.4|83084.4|83128.5|83078.5|13
1622503310000|2021-05-31 23:21:50|83132.7|83082.7|83131.9|83081.9|83133|83083|83127.9|83077.9|12
1622503320000|2021-05-31 23:22:00|83128.5|83078.5|83130.1|83080.1|83131.7|83081.7|83128.5|83078.5|9
1622503330000|2021-05-31 23:22:10|83130.3|83080.3|83126.9|83076.9|83132|83082|83125.1|83075.1|27
1622503340000|2021-05-31 23:22:20|83128.8|83078.8|83126.8|83076.8|83128.8|83078.8|83126.7|83076.7|13
1622503350000|2021-05-31 23:22:30|83126.7|83076.7|83127.7|83077.7|83127.7|83077.7|83123.8|83073.8|18
1622503360000|2021-05-31 23:22:40|83127.2|83077.2|83127.3|83077.3|83129.6|83079.6|83127|83077|12
1622503370000|2021-05-31 23:22:50|83127.1|83077.1|83126.6|83076.6|83127.6|83077.6|83123.7|83073.7|12
1622503380000|2021-05-31 23:23:00|83126.5|83076.5|83127|83077|83130.5|83080.5|83125.4|83075.4|14
1622503390000|2021-05-31 23:23:10|83127.1|83077.1|83122.3|83072.3|83127.1|83077.1|83119.6|83069.6|38
1622503400000|2021-05-31 23:23:20|83123|83073|83122|83072|83123|83073|83121.9|83071.9|7
1622503410000|2021-05-31 23:23:30|83121.9|83071.9|83122.1|83072.1|83123|83073|83121|83071|10
1622503420000|2021-05-31 23:23:40|83122.6|83072.6|83120.6|83070.6|83122.9|83072.9|83119.3|83069.3|10
1622503430000|2021-05-31 23:23:50|83122.5|83072.5|83121.5|83071.5|83122.5|83072.5|83120.7|83070.7|5
1622503440000|2021-05-31 23:24:00|83121.6|83071.6|83121|83071|83122.3|83072.3|83117.1|83067.1|12
1622503450000|2021-05-31 23:24:10|83120.8|83070.8|83121.1|83071.1|83121.1|83071.1|83120.8|83070.8|3
1622503460000|2021-05-31 23:24:20|83120.9|83070.9|83122.1|83072.1|83122.1|83072.1|83118.2|83068.2|5
1622503470000|2021-05-31 23:24:30|83121.8|83071.8|83122.8|83072.8|83122.9|83072.9|83121.7|83071.7|11
1622503480000|2021-05-31 23:24:40|83123.9|83073.9|83122.1|83072.1|83124|83074|83118.5|83068.5|21
1622503490000|2021-05-31 23:24:50|83121.9|83071.9|83123|83073|83123.9|83073.9|83121.9|83071.9|14
1622503500000|2021-05-31 23:25:00|83122.6|83072.6|83119.8|83069.8|83124.2|83074.2|83117.1|83067.1|6
1622503510000|2021-05-31 23:25:10|83119.4|83069.4|83119|83069|83123.1|83073.1|83118.2|83068.2|6
1622503520000|2021-05-31 23:25:20|83120.4|83070.4|83118.4|83068.4|83123.9|83073.9|83115.9|83065.9|12
1622503530000|2021-05-31 23:25:30|83117.8|83067.8|83122.1|83072.1|83122.2|83072.2|83117.2|83067.2|10
1622503540000|2021-05-31 23:25:40|83122|83072|83124.4|83074.4|83125|83075|83118.7|83068.7|21
1622503550000|2021-05-31 23:25:50|83124.2|83074.2|83126|83076|83126.7|83076.7|83121.8|83071.8|13
1622503560000|2021-05-31 23:26:00|83125.1|83075.1|83124.1|83074.1|83125.5|83075.5|83122.7|83072.7|20
1622503570000|2021-05-31 23:26:10|83123.7|83073.7|83125.5|83075.5|83127.7|83077.7|83121.1|83071.1|20
1622503580000|2021-05-31 23:26:20|83125.1|83075.1|83129.8|83079.8|83130.7|83080.7|83125.1|83075.1|15
1622503590000|2021-05-31 23:26:30|83129.9|83079.9|83129.9|83079.9|83130.8|83080.8|83129.5|83079.5|11
1622503600000|2021-05-31 23:26:40|83129.7|83079.7|83129.4|83079.4|83129.7|83079.7|83126.7|83076.7|20
1622503610000|2021-05-31 23:26:50|83127.4|83077.4|83133.8|83083.8|83136.5|83086.5|83127.4|83077.4|15
1622503620000|2021-05-31 23:27:00|83133|83083|83132.7|83082.7|83133.2|83083.2|83132.6|83082.6|7
1622503630000|2021-05-31 23:27:10|83128.4|83078.4|83131.7|83081.7|83131.7|83081.7|83128.4|83078.4|8
1622503640000|2021-05-31 23:27:20|83132.3|83082.3|83135.1|83085.1|83135.3|83085.3|83132.3|83082.3|11
1622503650000|2021-05-31 23:27:30|83127.2|83077.2|83130.5|83080.5|83132.5|83082.5|83127.2|83077.2|6
1622503660000|2021-05-31 23:27:40|83133.6|83083.6|83132.7|83082.7|83133.8|83083.8|83132.5|83082.5|6
1622503670000|2021-05-31 23:27:50|83133.3|83083.3|83132.5|83082.5|83133.9|83083.9|83130.7|83080.7|11
1622503680000|2021-05-31 23:28:00|83132.9|83082.9|83132.9|83082.9|83133.4|83083.4|83132.3|83082.3|5
1622503690000|2021-05-31 23:28:10|83128.4|83078.4|83128.7|83078.7|83128.7|83078.7|83127|83077|10
1622503700000|2021-05-31 23:28:20|83128.2|83078.2|83127.4|83077.4|83128.2|83078.2|83127|83077|5
1622503710000|2021-05-31 23:28:30|83127.2|83077.2|83129.3|83079.3|83129.5|83079.5|83127.2|83077.2|4
1622503720000|2021-05-31 23:28:40|83129.4|83079.4|83125.2|83075.2|83129.4|83079.4|83122.9|83072.9|9
1622503730000|2021-05-31 23:28:50|83125.8|83075.8|83122.1|83072.1|83129|83079|83122.1|83072.1|13
1622503740000|2021-05-31 23:29:00|83126.2|83076.2|83127.5|83077.5|83127.5|83077.5|83124|83074|16
1622503750000|2021-05-31 23:29:10|83127.1|83077.1|83111.8|83061.8|83127.1|83077.1|83111.4|83061.4|12
1622503760000|2021-05-31 23:29:20|83113.6|83063.6|83116.2|83066.2|83116.2|83066.2|83113.6|83063.6|6
1622503770000|2021-05-31 23:29:30|83117.5|83067.5|83116.1|83066.1|83117.5|83067.5|83116.1|83066.1|6
1622503780000|2021-05-31 23:29:40|83116.6|83066.6|83117.5|83067.5|83117.5|83067.5|83115.8|83065.8|5
1622503790000|2021-05-31 23:29:50|83116.9|83066.9|83115|83065|83118.1|83068.1|83115|83065|9
1622503800000|2021-05-31 23:30:00|83115.9|83065.9|83117.4|83067.4|83118.2|83068.2|83115.2|83065.2|20
1622503810000|2021-05-31 23:30:10|83117.5|83067.5|83115.4|83065.4|83118.8|83068.8|83115.3|83065.3|12
1622503820000|2021-05-31 23:30:20|83115.5|83065.5|83117.2|83067.2|83117.2|83067.2|83114.5|83064.5|17
1622503830000|2021-05-31 23:30:30|83117.6|83067.6|83119|83069|83119|83069|83114.5|83064.5|21
1622503840000|2021-05-31 23:30:40|83117.9|83067.9|83116.7|83066.7|83118.9|83068.9|83115.2|83065.2|7
1622503850000|2021-05-31 23:30:50|83117.2|83067.2|83117.7|83067.7|83117.7|83067.7|83115.6|83065.6|11
1622503860000|2021-05-31 23:31:00|83117|83067|83132.2|83082.2|83140.9|83090.9|83117|83067|34
1622503870000|2021-05-31 23:31:10|83134.9|83084.9|83128.5|83078.5|83134.9|83084.9|83122.8|83072.8|33
1622503880000|2021-05-31 23:31:20|83128|83078|83126.8|83076.8|83129.3|83079.3|83121.8|83071.8|21
1622503890000|2021-05-31 23:31:30|83127|83077|83127|83077|83127.4|83077.4|83126.8|83076.8|10
1622503900000|2021-05-31 23:31:40|83126.9|83076.9|83123.3|83073.3|83126.9|83076.9|83121.3|83071.3|10
1622503910000|2021-05-31 23:31:50|83123.2|83073.2|83124|83074|83125.3|83075.3|83123.2|83073.2|21
1622503920000|2021-05-31 23:32:00|83123.5|83073.5|83121.4|83071.4|83124.4|83074.4|83121.1|83071.1|9
1622503930000|2021-05-31 23:32:10|83123.5|83073.5|83121.5|83071.5|83123.5|83073.5|83120.7|83070.7|4
1622503940000|2021-05-31 23:32:20|83124.9|83074.9|83126.1|83076.1|83126.1|83076.1|83121.4|83071.4|6
1622503950000|2021-05-31 23:32:30|83125.9|83075.9|83121.6|83071.6|83125.9|83075.9|83120.2|83070.2|3
1622503960000|2021-05-31 23:32:40|83122.7|83072.7|83130.7|83080.7|83130.7|83080.7|83121.7|83071.7|12
1622503970000|2021-05-31 23:32:50|83132.4|83082.4|83131.4|83081.4|83133|83083|83130|83080|19
1622503980000|2021-05-31 23:33:00|83131.6|83081.6|83131.7|83081.7|83131.8|83081.8|83128.1|83078.1|18
1622503990000|2021-05-31 23:33:10|83132.6|83082.6|83131.9|83081.9|83133.5|83083.5|83130.3|83080.3|25
1622504000000|2021-05-31 23:33:20|83130.9|83080.9|83128.5|83078.5|83130.9|83080.9|83127.3|83077.3|16
1622504010000|2021-05-31 23:33:30|83129.1|83079.1|83130.9|83080.9|83131.5|83081.5|83128.2|83078.2|11
1622504020000|2021-05-31 23:33:40|83128.1|83078.1|83129.1|83079.1|83130.4|83080.4|83127.7|83077.7|13
1622504030000|2021-05-31 23:33:50|83129.5|83079.5|83130.7|83080.7|83131.4|83081.4|83129.2|83079.2|11
1622504040000|2021-05-31 23:34:00|83131.1|83081.1|83133.1|83083.1|83133.7|83083.7|83131|83081|10
1622504050000|2021-05-31 23:34:10|83133.5|83083.5|83129.9|83079.9|83133.8|83083.8|83129.9|83079.9|8
1622504060000|2021-05-31 23:34:20|83128.6|83078.6|83130.3|83080.3|83131.3|83081.3|83126.9|83076.9|12
1622504070000|2021-05-31 23:34:30|83130.9|83080.9|83129.9|83079.9|83130.9|83080.9|83128.2|83078.2|8
1622504080000|2021-05-31 23:34:40|83129.1|83079.1|83131.7|83081.7|83132.8|83082.8|83128.6|83078.6|7
1622504090000|2021-05-31 23:34:50|83131.8|83081.8|83132.4|83082.4|83135.6|83085.6|83129.4|83079.4|7
1622504100000|2021-05-31 23:35:00|83130.7|83080.7|83134.1|83084.1|83134.1|83084.1|83130.7|83080.7|7
1622504110000|2021-05-31 23:35:10|83133.7|83083.7|83129|83079|83133.7|83083.7|83127.9|83077.9|3
1622504120000|2021-05-31 23:35:20|83125.4|83075.4|83127.6|83077.6|83127.6|83077.6|83125.4|83075.4|5
1622504130000|2021-05-31 23:35:30|83129.7|83079.7|83129.3|83079.3|83129.9|83079.9|83128.6|83078.6|6
1622504140000|2021-05-31 23:35:40|83130.4|83080.4|83130.4|83080.4|83130.4|83080.4|83128.2|83078.2|6
1622504150000|2021-05-31 23:35:50|83129.8|83079.8|83129|83079|83129.8|83079.8|83129|83079|2
1622504160000|2021-05-31 23:36:00|83129.5|83079.5|83133.3|83083.3|83133.3|83083.3|83129.5|83079.5|3
1622504170000|2021-05-31 23:36:10|83124.3|83074.3|83126.4|83076.4|83126.4|83076.4|83122.7|83072.7|3
1622504180000|2021-05-31 23:36:20|83127|83077|83133.1|83083.1|83133.1|83083.1|83125.9|83075.9|7
1622504190000|2021-05-31 23:36:30|83133.5|83083.5|83130.7|83080.7|83133.5|83083.5|83127.6|83077.6|9
1622504200000|2021-05-31 23:36:40|83128.5|83078.5|83125.1|83075.1|83129.6|83079.6|83122.9|83072.9|25
1622504210000|2021-05-31 23:36:50|83123.9|83073.9|83124.7|83074.7|83125.8|83075.8|83123|83073|18
1622504220000|2021-05-31 23:37:00|83125.4|83075.4|83123.8|83073.8|83125.4|83075.4|83122.1|83072.1|10
1622504230000|2021-05-31 23:37:10|83124|83074|83116.8|83066.8|83124.5|83074.5|83116.8|83066.8|11
1622504240000|2021-05-31 23:37:20|83119.5|83069.5|83117.9|83067.9|83121.9|83071.9|83117.3|83067.3|15
1622504250000|2021-05-31 23:37:30|83117.7|83067.7|83119.7|83069.7|83120.2|83070.2|83117.2|83067.2|15
1622504260000|2021-05-31 23:37:40|83119.4|83069.4|83121|83071|83121|83071|83119.4|83069.4|7
1622504270000|2021-05-31 23:37:50|83121.3|83071.3|83118.7|83068.7|83121.3|83071.3|83117.4|83067.4|11
1622504280000|2021-05-31 23:38:00|83118.3|83068.3|83118|83068|83120.3|83070.3|83117.2|83067.2|22
1622504290000|2021-05-31 23:38:10|83117.7|83067.7|83116.7|83066.7|83117.7|83067.7|83115.2|83065.2|10
1622504300000|2021-05-31 23:38:20|83117.7|83067.7|83116.4|83066.4|83117.7|83067.7|83115.7|83065.7|21
1622504310000|2021-05-31 23:38:30|83116.6|83066.6|83115.3|83065.3|83117.7|83067.7|83113.2|83063.2|23
1622504320000|2021-05-31 23:38:40|83114.6|83064.6|83115.2|83065.2|83115.5|83065.5|83113.6|83063.6|13
1622504330000|2021-05-31 23:38:50|83115.1|83065.1|83115.8|83065.8|83117.4|83067.4|83110.1|83060.1|14
1622504340000|2021-05-31 23:39:00|83116.3|83066.3|83115.4|83065.4|83116.3|83066.3|83113.9|83063.9|11
1622504350000|2021-05-31 23:39:10|83115.3|83065.3|83112.3|83062.3|83115.3|83065.3|83109.6|83059.6|13
1622504360000|2021-05-31 23:39:20|83111.7|83061.7|83111.2|83061.2|83112.4|83062.4|83111.2|83061.2|10
1622504370000|2021-05-31 23:39:30|83106.1|83056.1|83112.2|83062.2|83112.2|83062.2|83105.9|83055.9|8
1622504380000|2021-05-31 23:39:40|83112.9|83062.9|83109.8|83059.8|83112.9|83062.9|83108.1|83058.1|12
1622504390000|2021-05-31 23:39:50|83109.2|83059.2|83111.3|83061.3|83112.1|83062.1|83108.1|83058.1|11
1622504400000|2021-05-31 23:40:00|83111.6|83061.6|83109.2|83059.2|83111.6|83061.6|83106.1|83056.1|42
1622504410000|2021-05-31 23:40:10|83108.8|83058.8|83104.7|83054.7|83109.3|83059.3|83104.6|83054.6|21
1622504420000|2021-05-31 23:40:20|83105.2|83055.2|83105|83055|83106.8|83056.8|83104.2|83054.2|24
1622504430000|2021-05-31 23:40:30|83104.8|83054.8|83104.4|83054.4|83105.9|83055.9|83103.6|83053.6|26
1622504440000|2021-05-31 23:40:40|83104.1|83054.1|83105.5|83055.5|83106.1|83056.1|83104.1|83054.1|29
1622504450000|2021-05-31 23:40:50|83105.6|83055.6|83103.9|83053.9|83105.6|83055.6|83103.7|83053.7|16
1622504460000|2021-05-31 23:41:00|83104.3|83054.3|83105.7|83055.7|83106.3|83056.3|83102.4|83052.4|16
1622504470000|2021-05-31 23:41:10|83102.4|83052.4|83102.6|83052.6|83103.7|83053.7|83100.7|83050.7|9
1622504480000|2021-05-31 23:41:20|83102|83052|83104.3|83054.3|83105.8|83055.8|83102|83052|15
1622504490000|2021-05-31 23:41:30|83104.8|83054.8|83103.2|83053.2|83104.8|83054.8|83102.2|83052.2|9
1622504500000|2021-05-31 23:41:40|83103.5|83053.5|83107.5|83057.5|83107.5|83057.5|83102.5|83052.5|7
1622504510000|2021-05-31 23:41:50|83107.8|83057.8|83105.4|83055.4|83108.1|83058.1|83103.6|83053.6|25
1622504520000|2021-05-31 23:42:00|83106.7|83056.7|83105.3|83055.3|83107|83057|83104.5|83054.5|25
1622504530000|2021-05-31 23:42:10|83105.5|83055.5|83105.5|83055.5|83106.4|83056.4|83104.6|83054.6|17
1622504540000|2021-05-31 23:42:20|83105.3|83055.3|83108.1|83058.1|83108.4|83058.4|83104.2|83054.2|15
1622504550000|2021-05-31 23:42:30|83107.6|83057.6|83109.4|83059.4|83109.6|83059.6|83107.6|83057.6|21
1622504560000|2021-05-31 23:42:40|83108.8|83058.8|83106.6|83056.6|83109.1|83059.1|83106.6|83056.6|20
1622504570000|2021-05-31 23:42:50|83106.8|83056.8|83102.4|83052.4|83106.8|83056.8|83102.4|83052.4|29
1622504580000|2021-05-31 23:43:00|83102.3|83052.3|83103.3|83053.3|83104.6|83054.6|83102|83052|27
1622504590000|2021-05-31 23:43:10|83103.2|83053.2|83105.1|83055.1|83106.2|83056.2|83103|83053|14
1622504600000|2021-05-31 23:43:20|83105.8|83055.8|83105.9|83055.9|83106.3|83056.3|83105.3|83055.3|23
1622504610000|2021-05-31 23:43:30|83105.8|83055.8|83106.7|83056.7|83106.7|83056.7|83105.5|83055.5|8
1622504620000|2021-05-31 23:43:40|83105.6|83055.6|83100.1|83050.1|83106.1|83056.1|83100.1|83050.1|9
1622504630000|2021-05-31 23:43:50|83099.5|83049.5|83103.4|83053.4|83104.7|83054.7|83099.5|83049.5|21
1622504640000|2021-05-31 23:44:00|83103.5|83053.5|83101.6|83051.6|83104.4|83054.4|83101|83051|21
1622504650000|2021-05-31 23:44:10|83101.7|83051.7|83103.5|83053.5|83106.2|83056.2|83101.6|83051.6|21
1622504660000|2021-05-31 23:44:20|83105.3|83055.3|83101.3|83051.3|83107.2|83057.2|83101.3|83051.3|19
1622504670000|2021-05-31 23:44:30|83102.8|83052.8|83104.1|83054.1|83104.4|83054.4|83101.1|83051.1|18
1622504680000|2021-05-31 23:44:40|83104|83054|83104.2|83054.2|83104.8|83054.8|83102.7|83052.7|26
1622504690000|2021-05-31 23:44:50|83102.8|83052.8|83104.8|83054.8|83105.4|83055.4|83102.6|83052.6|12
1622504700000|2021-05-31 23:45:00|83105|83055|83107.4|83057.4|83109.9|83059.9|83104.8|83054.8|25
1622504710000|2021-05-31 23:45:10|83106.5|83056.5|83108.4|83058.4|83111.4|83061.4|83105.3|83055.3|25
1622504720000|2021-05-31 23:45:20|83109.6|83059.6|83108.8|83058.8|83112.1|83062.1|83107.1|83057.1|23
1622504730000|2021-05-31 23:45:30|83109.1|83059.1|83107.3|83057.3|83110.4|83060.4|83106.6|83056.6|12
1622504740000|2021-05-31 23:45:40|83107.6|83057.6|83108.6|83058.6|83110|83060|83107.4|83057.4|22
1622504750000|2021-05-31 23:45:50|83108.9|83058.9|83106|83056|83109.2|83059.2|83104.8|83054.8|17
1622504760000|2021-05-31 23:46:00|83105.5|83055.5|83107.7|83057.7|83108.3|83058.3|83104.8|83054.8|12
1622504770000|2021-05-31 23:46:10|83106.9|83056.9|83105.9|83055.9|83108.3|83058.3|83105.2|83055.2|17
1622504780000|2021-05-31 23:46:20|83105.8|83055.8|83108.9|83058.9|83110.4|83060.4|83105.8|83055.8|9
1622504790000|2021-05-31 23:46:30|83110.1|83060.1|83109.5|83059.5|83112|83062|83108.8|83058.8|28
1622504800000|2021-05-31 23:46:40|83110.8|83060.8|83106.7|83056.7|83112.9|83062.9|83106.6|83056.6|27
1622504810000|2021-05-31 23:46:50|83106.9|83056.9|83106.9|83056.9|83108|83058|83105.8|83055.8|25
1622504820000|2021-05-31 23:47:00|83107.5|83057.5|83106.2|83056.2|83108.1|83058.1|83106.2|83056.2|22
1622504830000|2021-05-31 23:47:10|83106.3|83056.3|83110|83060|83110|83060|83106.1|83056.1|14
1622504840000|2021-05-31 23:47:20|83110.4|83060.4|83106.5|83056.5|83110.4|83060.4|83106.5|83056.5|16
1622504850000|2021-05-31 23:47:30|83106.1|83056.1|83110.9|83060.9|83111.4|83061.4|83106.1|83056.1|14
1622504860000|2021-05-31 23:47:40|83109.8|83059.8|83106.4|83056.4|83111|83061|83105.4|83055.4|13
1622504870000|2021-05-31 23:47:50|83106.3|83056.3|83106.2|83056.2|83108.3|83058.3|83106.2|83056.2|13
1622504880000|2021-05-31 23:48:00|83106.6|83056.6|83108|83058|83108|83058|83105.4|83055.4|22
1622504890000|2021-05-31 23:48:10|83107.9|83057.9|83110.3|83060.3|83110.3|83060.3|83106.7|83056.7|15
1622504900000|2021-05-31 23:48:20|83108.8|83058.8|83111.7|83061.7|83111.7|83061.7|83106.9|83056.9|18
1622504910000|2021-05-31 23:48:30|83110.6|83060.6|83104.7|83054.7|83111.7|83061.7|83104.7|83054.7|16
1622504920000|2021-05-31 23:48:40|83106.4|83056.4|83108|83058|83108.9|83058.9|83104.7|83054.7|14
1622504930000|2021-05-31 23:48:50|83108.9|83058.9|83106.9|83056.9|83108.9|83058.9|83106.6|83056.6|10
1622504940000|2021-05-31 23:49:00|83107|83057|83111.6|83061.6|83111.6|83061.6|83104.8|83054.8|20
1622504950000|2021-05-31 23:49:10|83111.9|83061.9|83109.3|83059.3|83112.8|83062.8|83109.3|83059.3|17
1622504960000|2021-05-31 23:49:20|83111.3|83061.3|83112.6|83062.6|83113.6|83063.6|83109.1|83059.1|17
1622504970000|2021-05-31 23:49:30|83112.1|83062.1|83110.2|83060.2|83112.6|83062.6|83107.1|83057.1|23
1622504980000|2021-05-31 23:49:40|83110.7|83060.7|83109.6|83059.6|83111.1|83061.1|83107.4|83057.4|13
1622504990000|2021-05-31 23:49:50|83110.4|83060.4|83107.4|83057.4|83110.8|83060.8|83106.8|83056.8|17
1622505000000|2021-05-31 23:50:00|83107.1|83057.1|83110|83060|83110|83060|83106.2|83056.2|27
1622505010000|2021-05-31 23:50:10|83111|83061|83111.1|83061.1|83111.3|83061.3|83108.8|83058.8|18
1622505020000|2021-05-31 23:50:20|83109.2|83059.2|83109.1|83059.1|83111|83061|83106|83056|10
1622505030000|2021-05-31 23:50:30|83108.1|83058.1|83110.2|83060.2|83110.2|83060.2|83108.1|83058.1|10
1622505040000|2021-05-31 23:50:40|83109.8|83059.8|83109.2|83059.2|83110.6|83060.6|83108.8|83058.8|9
1622505050000|2021-05-31 23:50:50|83109.1|83059.1|83108.3|83058.3|83110.1|83060.1|83105.3|83055.3|16
1622505060000|2021-05-31 23:51:00|83108.7|83058.7|83111.2|83061.2|83112.8|83062.8|83107.1|83057.1|23
1622505070000|2021-05-31 23:51:10|83111.9|83061.9|83109.7|83059.7|83111.9|83061.9|83109.7|83059.7|16
1622505080000|2021-05-31 23:51:20|83109.4|83059.4|83105.4|83055.4|83110.1|83060.1|83104.6|83054.6|15
1622505090000|2021-05-31 23:51:30|83107|83057|83104.9|83054.9|83107.9|83057.9|83104.3|83054.3|13
1622505100000|2021-05-31 23:51:40|83104.7|83054.7|83106.8|83056.8|83112.8|83062.8|83104.7|83054.7|21
1622505110000|2021-05-31 23:51:50|83106.2|83056.2|83110.4|83060.4|83111.8|83061.8|83106.2|83056.2|31
1622505120000|2021-05-31 23:52:00|83111|83061|83106.8|83056.8|83111.4|83061.4|83106.6|83056.6|27
1622505130000|2021-05-31 23:52:10|83106.3|83056.3|83111.2|83061.2|83111.7|83061.7|83106.3|83056.3|24
1622505140000|2021-05-31 23:52:20|83110.9|83060.9|83110.4|83060.4|83112.2|83062.2|83107.9|83057.9|6
1622505150000|2021-05-31 23:52:30|83112.2|83062.2|83114.6|83064.6|83115.6|83065.6|83106.5|83056.5|16
1622505160000|2021-05-31 23:52:40|83114.2|83064.2|83113.8|83063.8|83114.8|83064.8|83111.6|83061.6|14
1622505170000|2021-05-31 23:52:50|83113.6|83063.6|83110.4|83060.4|83113.7|83063.7|83108.1|83058.1|18
1622505180000|2021-05-31 23:53:00|83111|83061|83111.1|83061.1|83111.6|83061.6|83108|83058|10
1622505190000|2021-05-31 23:53:10|83110.7|83060.7|83114.5|83064.5|83116.2|83066.2|83108.9|83058.9|23
1622505200000|2021-05-31 23:53:20|83114.2|83064.2|83113.1|83063.1|83115.5|83065.5|83111.2|83061.2|27
1622505210000|2021-05-31 23:53:30|83115|83065|83114.1|83064.1|83115|83065|83113.8|83063.8|9
1622505220000|2021-05-31 23:53:40|83114.3|83064.3|83119.6|83069.6|83121|83071|83112.2|83062.2|21
1622505230000|2021-05-31 23:53:50|83117.6|83067.6|83116.6|83066.6|83119.2|83069.2|83116.3|83066.3|10
1622505240000|2021-05-31 23:54:00|83116.3|83066.3|83116.3|83066.3|83118.7|83068.7|83115.1|83065.1|17
1622505250000|2021-05-31 23:54:10|83117.6|83067.6|83117.7|83067.7|83117.7|83067.7|83115|83065|8
1622505260000|2021-05-31 23:54:20|83118|83068|83114.5|83064.5|83118|83068|83114.5|83064.5|14
1622505270000|2021-05-31 23:54:30|83115|83065|83118.8|83068.8|83120.7|83070.7|83114.9|83064.9|9
1622505280000|2021-05-31 23:54:40|83121.5|83071.5|83120|83070|83121.5|83071.5|83119|83069|10
1622505290000|2021-05-31 23:54:50|83119.8|83069.8|83115.7|83065.7|83122.6|83072.6|83115.7|83065.7|14
1622505300000|2021-05-31 23:55:00|83116.2|83066.2|83117.8|83067.8|83122.1|83072.1|83112|83062|26
1622505310000|2021-05-31 23:55:10|83118.5|83068.5|83120|83070|83123.5|83073.5|83118.5|83068.5|7
1622505320000|2021-05-31 23:55:20|83120.3|83070.3|83118.9|83068.9|83120.3|83070.3|83117.7|83067.7|10
1622505330000|2021-05-31 23:55:30|83118.6|83068.6|83114.5|83064.5|83118.6|83068.6|83113.6|83063.6|17
1622505340000|2021-05-31 23:55:40|83114.1|83064.1|83117.8|83067.8|83119.2|83069.2|83114.1|83064.1|30
1622505350000|2021-05-31 23:55:50|83117.5|83067.5|83115.9|83065.9|83117.5|83067.5|83114.3|83064.3|10
1622505360000|2021-05-31 23:56:00|83115|83065|83118.3|83068.3|83119.5|83069.5|83109.6|83059.6|15
1622505370000|2021-05-31 23:56:10|83118.4|83068.4|83118|83068|83118.7|83068.7|83117.6|83067.6|9
1622505380000|2021-05-31 23:56:20|83122.9|83072.9|83123.8|83073.8|83123.8|83073.8|83122.9|83072.9|4
1622505390000|2021-05-31 23:56:30|83123.3|83073.3|83120.5|83070.5|83123.6|83073.6|83118.3|83068.3|13
1622505400000|2021-05-31 23:56:40|83117.9|83067.9|83115.4|83065.4|83124|83074|83115.4|83065.4|13
1622505410000|2021-05-31 23:56:50|83117.5|83067.5|83119.9|83069.9|83120.1|83070.1|83115.9|83065.9|8
1622505420000|2021-05-31 23:57:00|83118.5|83068.5|83118.4|83068.4|83120.1|83070.1|83118.4|83068.4|8
1622505430000|2021-05-31 23:57:10|83117.9|83067.9|83117.7|83067.7|83118.1|83068.1|83117.7|83067.7|3
1622505440000|2021-05-31 23:57:20|83118.6|83068.6|83115.5|83065.5|83119|83069|83111.7|83061.7|9
1622505450000|2021-05-31 23:57:30|83115.3|83065.3|83119.6|83069.6|83121.1|83071.1|83115.3|83065.3|12
1622505460000|2021-05-31 23:57:40|83120.9|83070.9|83117.3|83067.3|83120.9|83070.9|83116.9|83066.9|18
1622505470000|2021-05-31 23:57:50|83117.4|83067.4|83119|83069|83119.2|83069.2|83116.3|83066.3|10
1622505480000|2021-05-31 23:58:00|83118.9|83068.9|83117.6|83067.6|83119.8|83069.8|83116.8|83066.8|8
1622505490000|2021-05-31 23:58:10|83115.3|83065.3|83119.4|83069.4|83122.9|83072.9|83115.3|83065.3|8
1622505500000|2021-05-31 23:58:20|83121.6|83071.6|83121.8|83071.8|83122.5|83072.5|83120.7|83070.7|8
1622505510000|2021-05-31 23:58:30|83118.6|83068.6|83120.9|83070.9|83124.6|83074.6|83118.6|83068.6|25
1622505520000|2021-05-31 23:58:40|83121|83071|83120|83070|83123.7|83073.7|83119.3|83069.3|23
1622505530000|2021-05-31 23:58:50|83120.9|83070.9|83122.2|83072.2|83122.2|83072.2|83118.1|83068.1|14
1622505540000|2021-05-31 23:59:00|83122.1|83072.1|83122|83072|83123.4|83073.4|83118.8|83068.8|17
1622505550000|2021-05-31 23:59:10|83122.1|83072.1|83125.1|83075.1|83125.4|83075.4|83122.1|83072.1|27
1622505560000|2021-05-31 23:59:20|83124.6|83074.6|83124.3|83074.3|83125.4|83075.4|83120.6|83070.6|16
1622505570000|2021-05-31 23:59:30|83125.2|83075.2|83120.3|83070.3|83125.2|83075.2|83117.8|83067.8|15
1622505580000|2021-05-31 23:59:40|83120.8|83070.8|83121.8|83071.8|83121.9|83071.9|83119.7|83069.7|5
1622505590000|2021-05-31 23:59:50|83122.7|83072.7|83118.8|83068.8|83123.4|83073.4|83118.7|83068.7|8
1622505600000|2021-06-01 00:00:00|83119.7|83069.7|83119.8|83069.8|83126.1|83076.1|83116.7|83066.7|55
1622505610000|2021-06-01 00:00:10|83120.3|83070.3|83113.4|83063.4|83120.5|83070.5|83112.9|83062.9|47
1622505620000|2021-06-01 00:00:20|83113.1|83063.1|83111.3|83061.3|83115.5|83065.5|83109.1|83059.1|24
1622505630000|2021-06-01 00:00:30|83111.1|83061.1|83109.5|83059.5|83111.5|83061.5|83106.5|83056.5|26
1622505640000|2021-06-01 00:00:40|83110.3|83060.3|83110.2|83060.2|83111.5|83061.5|83106.7|83056.7|43
1622505650000|2021-06-01 00:00:50|83110.1|83060.1|83116.3|83066.3|83120|83070|83109.3|83059.3|28
1622505660000|2021-06-01 00:01:00|83118|83068|83115|83065|83119.7|83069.7|83110.5|83060.5|46
1622505670000|2021-06-01 00:01:10|83113.8|83063.8|83116.5|83066.5|83119.8|83069.8|83111.4|83061.4|38
1622505680000|2021-06-01 00:01:20|83116.3|83066.3|83120|83070|83120.2|83070.2|83116.3|83066.3|38
1622505690000|2021-06-01 00:01:30|83120.2|83070.2|83118.2|83068.2|83120.3|83070.3|83117|83067|28
1622505700000|2021-06-01 00:01:40|83117.8|83067.8|83119.7|83069.7|83123.5|83073.5|83116.1|83066.1|30
1622505710000|2021-06-01 00:01:50|83121.2|83071.2|83125.5|83075.5|83126.6|83076.6|83121.2|83071.2|49
1622505720000|2021-06-01 00:02:00|83125.6|83075.6|83130.5|83080.5|83130.7|83080.7|83124.9|83074.9|69
1622505730000|2021-06-01 00:02:10|83130.4|83080.4|83140.9|83090.9|83141.4|83091.4|83129|83079|67
1622505740000|2021-06-01 00:02:20|83137.8|83087.8|83134.5|83084.5|83140.4|83090.4|83133.2|83083.2|78
1622505750000|2021-06-01 00:02:30|83136.5|83086.5|83136.3|83086.3|83137.4|83087.4|83133.7|83083.7|76
1622505760000|2021-06-01 00:02:40|83133.9|83083.9|83140.2|83090.2|83143.5|83093.5|83133.9|83083.9|75
1622505770000|2021-06-01 00:02:50|83140|83090|83140.1|83090.1|83143.9|83093.9|83136.6|83086.6|78
1622505780000|2021-06-01 00:03:00|83140.8|83090.8|83145.5|83095.5|83146|83096|83139.7|83089.7|76
1622505790000|2021-06-01 00:03:10|83143.1|83093.1|83153.2|83103.2|83153.5|83103.5|83141.3|83091.3|64
1622505800000|2021-06-01 00:03:20|83153.4|83103.4|83145.4|83095.4|83153.4|83103.4|83145.4|83095.4|49
1622505810000|2021-06-01 00:03:30|83144.1|83094.1|83143.7|83093.7|83149.3|83099.3|83140.3|83090.3|31
1622505820000|2021-06-01 00:03:40|83144.6|83094.6|83141.1|83091.1|83146.5|83096.5|83141|83091|29
1622505830000|2021-06-01 00:03:50|83141.3|83091.3|83137.5|83087.5|83144.1|83094.1|83134.9|83084.9|38
1622505840000|2021-06-01 00:04:00|83138|83088|83138.1|83088.1|83140.7|83090.7|83134.8|83084.8|28
1622505850000|2021-06-01 00:04:10|83138.2|83088.2|83139.6|83089.6|83139.9|83089.9|83137.9|83087.9|22
1622505860000|2021-06-01 00:04:20|83139.3|83089.3|83140.7|83090.7|83142.8|83092.8|83139|83089|28
1622505870000|2021-06-01 00:04:30|83140.8|83090.8|83141.6|83091.6|83142.3|83092.3|83140.6|83090.6|23
1622505880000|2021-06-01 00:04:40|83141.8|83091.8|83139.6|83089.6|83143|83093|83138.3|83088.3|13
1622505890000|2021-06-01 00:04:50|83139.2|83089.2|83145.9|83095.9|83148.4|83098.4|83138.5|83088.5|26
1622505900000|2021-06-01 00:05:00|83147.4|83097.4|83146.1|83096.1|83147.5|83097.5|83143.5|83093.5|23
1622505910000|2021-06-01 00:05:10|83145.8|83095.8|83150.5|83100.5|83150.5|83100.5|83143.2|83093.2|11
1622505920000|2021-06-01 00:05:20|83145.4|83095.4|83146.8|83096.8|83148.3|83098.3|83142.7|83092.7|30
1622505930000|2021-06-01 00:05:30|83146.1|83096.1|83144.2|83094.2|83147.5|83097.5|83141|83091|41
1622505940000|2021-06-01 00:05:40|83144.3|83094.3|83143.5|83093.5|83152.1|83102.1|83142.3|83092.3|35
1622505950000|2021-06-01 00:05:50|83143.9|83093.9|83142.2|83092.2|83148.6|83098.6|83139.9|83089.9|31
1622505960000|2021-06-01 00:06:00|83140|83090|83140|83090|83143.7|83093.7|83139.8|83089.8|34
1622505970000|2021-06-01 00:06:10|83140.7|83090.7|83137.5|83087.5|83142.3|83092.3|83135.5|83085.5|39
1622505980000|2021-06-01 00:06:20|83137.9|83087.9|83142|83092|83142.6|83092.6|83137.7|83087.7|29
1622505990000|2021-06-01 00:06:30|83142.4|83092.4|83144.4|83094.4|83144.4|83094.4|83140.3|83090.3|18
1622506000000|2021-06-01 00:06:40|83144.3|83094.3|83138.5|83088.5|83144.6|83094.6|83138.3|83088.3|27
1622506010000|2021-06-01 00:06:50|83138.4|83088.4|83139.6|83089.6|83142.2|83092.2|83134.9|83084.9|21
1622506020000|2021-06-01 00:07:00|83139|83089|83138.9|83088.9|83142.5|83092.5|83138.9|83088.9|23
1622506030000|2021-06-01 00:07:10|83139.3|83089.3|83136|83086|83139.5|83089.5|83134.3|83084.3|20
1622506040000|2021-06-01 00:07:20|83136.7|83086.7|83136.2|83086.2|83138.7|83088.7|83134.9|83084.9|22
1622506050000|2021-06-01 00:07:30|83135.6|83085.6|83137.9|83087.9|83144.3|83094.3|83135.6|83085.6|32
1622506060000|2021-06-01 00:07:40|83140.5|83090.5|83140.2|83090.2|83142.1|83092.1|83139.6|83089.6|19
1622506070000|2021-06-01 00:07:50|83139.9|83089.9|83142.2|83092.2|83142.2|83092.2|83139.9|83089.9|29
1622506080000|2021-06-01 00:08:00|83142.5|83092.5|83143.8|83093.8|83143.8|83093.8|83140.1|83090.1|24
1622506090000|2021-06-01 00:08:10|83143.9|83093.9|83137.8|83087.8|83144.3|83094.3|83137.3|83087.3|40
1622506100000|2021-06-01 00:08:20|83138|83088|83137.2|83087.2|83140.5|83090.5|83135.1|83085.1|31
1622506110000|2021-06-01 00:08:30|83138.6|83088.6|83134|83084|83139.3|83089.3|83134|83084|32
1622506120000|2021-06-01 00:08:40|83132.6|83082.6|83135.2|83085.2|83136.2|83086.2|83132.6|83082.6|19
1622506130000|2021-06-01 00:08:50|83133.6|83083.6|83135.2|83085.2|83136.8|83086.8|83133.6|83083.6|24
1622506140000|2021-06-01 00:09:00|83136.1|83086.1|83138.3|83088.3|83143.9|83093.9|83135.5|83085.5|40
1622506150000|2021-06-01 00:09:10|83141.7|83091.7|83139.1|83089.1|83143.6|83093.6|83139.1|83089.1|18
1622506160000|2021-06-01 00:09:20|83139.3|83089.3|83139|83089|83143.9|83093.9|83137.9|83087.9|28
1622506170000|2021-06-01 00:09:30|83138.9|83088.9|83139.2|83089.2|83139.9|83089.9|83137.7|83087.7|24
1622506180000|2021-06-01 00:09:40|83137.9|83087.9|83137.2|83087.2|83139.4|83089.4|83136.8|83086.8|26
1622506190000|2021-06-01 00:09:50|83137.6|83087.6|83144.4|83094.4|83144.4|83094.4|83137.6|83087.6|28
1622506200000|2021-06-01 00:10:00|83143.1|83093.1|83145|83095|83145.9|83095.9|83142.9|83092.9|24
1622506210000|2021-06-01 00:10:10|83145.3|83095.3|83147.5|83097.5|83148.6|83098.6|83144.3|83094.3|44
1622506220000|2021-06-01 00:10:20|83146.7|83096.7|83142.8|83092.8|83148.3|83098.3|83141.6|83091.6|54
1622506230000|2021-06-01 00:10:30|83144.7|83094.7|83146.1|83096.1|83146.2|83096.2|83139.9|83089.9|34
1622506240000|2021-06-01 00:10:40|83145.6|83095.6|83141.1|83091.1|83147.4|83097.4|83139.6|83089.6|47
1622506250000|2021-06-01 00:10:50|83141.4|83091.4|83142|83092|83142.2|83092.2|83138.4|83088.4|10
1622506260000|2021-06-01 00:11:00|83142.4|83092.4|83143.2|83093.2|83144.5|83094.5|83139.9|83089.9|34
1622506270000|2021-06-01 00:11:10|83143.4|83093.4|83142.3|83092.3|83146.1|83096.1|83140.5|83090.5|17
1622506280000|2021-06-01 00:11:20|83142.6|83092.6|83147.5|83097.5|83147.5|83097.5|83142.6|83092.6|22
1622506290000|2021-06-01 00:11:30|83147.7|83097.7|83146.5|83096.5|83150.5|83100.5|83146.2|83096.2|30
1622506300000|2021-06-01 00:11:40|83145.6|83095.6|83147.9|83097.9|83150.1|83100.1|83144.7|83094.7|20
1622506310000|2021-06-01 00:11:50|83148.4|83098.4|83151.1|83101.1|83152.2|83102.2|83147|83097|38
1622506320000|2021-06-01 00:12:00|83151.2|83101.2|83151|83101|83154.6|83104.6|83150.4|83100.4|58
1622506330000|2021-06-01 00:12:10|83151.2|83101.2|83152.3|83102.3|83153.6|83103.6|83150.4|83100.4|10
1622506340000|2021-06-01 00:12:20|83153.2|83103.2|83153.4|83103.4|83153.9|83103.9|83151.7|83101.7|13
1622506350000|2021-06-01 00:12:30|83153.2|83103.2|83155.8|83105.8|83155.8|83105.8|83153.2|83103.2|16
1622506360000|2021-06-01 00:12:40|83156.8|83106.8|83153.5|83103.5|83156.8|83106.8|83153.3|83103.3|11
1622506370000|2021-06-01 00:12:50|83153.3|83103.3|83151.3|83101.3|83155.7|83105.7|83150.1|83100.1|20
1622506380000|2021-06-01 00:13:00|83151.2|83101.2|83150.6|83100.6|83154.2|83104.2|83146.4|83096.4|49
1622506390000|2021-06-01 00:13:10|83150|83100|83147.9|83097.9|83150|83100|83146.9|83096.9|24
1622506400000|2021-06-01 00:13:20|83148|83098|83147.9|83097.9|83149.5|83099.5|83147.7|83097.7|20
1622506410000|2021-06-01 00:13:30|83149.1|83099.1|83148.9|83098.9|83149.5|83099.5|83148.3|83098.3|17
1622506420000|2021-06-01 00:13:40|83150.8|83100.8|83150.2|83100.2|83151.7|83101.7|83149.1|83099.1|19
1622506430000|2021-06-01 00:13:50|83149.1|83099.1|83151.9|83101.9|83152|83102|83147.8|83097.8|27
1622506440000|2021-06-01 00:14:00|83152|83102|83149.1|83099.1|83152.9|83102.9|83149.1|83099.1|31
1622506450000|2021-06-01 00:14:10|83151.4|83101.4|83150.5|83100.5|83153.2|83103.2|83147.6|83097.6|29
1622506460000|2021-06-01 00:14:20|83149.4|83099.4|83147.1|83097.1|83154.7|83104.7|83147.1|83097.1|27
1622506470000|2021-06-01 00:14:30|83146.7|83096.7|83151.5|83101.5|83151.5|83101.5|83146.7|83096.7|34
1622506480000|2021-06-01 00:14:40|83151|83101|83149.7|83099.7|83151.6|83101.6|83148.9|83098.9|23
1622506490000|2021-06-01 00:14:50|83149.1|83099.1|83148.8|83098.8|83154.2|83104.2|83148.8|83098.8|22
1622506500000|2021-06-01 00:15:00|83151.4|83101.4|83149.6|83099.6|83151.5|83101.5|83148.1|83098.1|30
1622506510000|2021-06-01 00:15:10|83149.7|83099.7|83149|83099|83149.8|83099.8|83147.4|83097.4|20
1622506520000|2021-06-01 00:15:20|83149.5|83099.5|83151.1|83101.1|83151.3|83101.3|83147.7|83097.7|18
1622506530000|2021-06-01 00:15:30|83151.6|83101.6|83151.2|83101.2|83151.6|83101.6|83149.9|83099.9|13
1622506540000|2021-06-01 00:15:40|83151.8|83101.8|83146.1|83096.1|83151.8|83101.8|83146.1|83096.1|25
1622506550000|2021-06-01 00:15:50|83147|83097|83145.5|83095.5|83149.4|83099.4|83145.2|83095.2|60
1622506560000|2021-06-01 00:16:00|83145.3|83095.3|83148.4|83098.4|83148.4|83098.4|83145.3|83095.3|38
1622506570000|2021-06-01 00:16:10|83148.2|83098.2|83147.6|83097.6|83149|83099|83145.5|83095.5|24
1622506580000|2021-06-01 00:16:20|83147.5|83097.5|83147.6|83097.6|83148.6|83098.6|83147|83097|11
1622506590000|2021-06-01 00:16:30|83148.1|83098.1|83149.3|83099.3|83150.7|83100.7|83147.9|83097.9|23
1622506600000|2021-06-01 00:16:40|83149.2|83099.2|83151|83101|83151.3|83101.3|83149.1|83099.1|20
1622506610000|2021-06-01 00:16:50|83150.9|83100.9|83146.8|83096.8|83151.2|83101.2|83143.3|83093.3|21
1622506620000|2021-06-01 00:17:00|83146.1|83096.1|83143.8|83093.8|83146.4|83096.4|83141.2|83091.2|26
1622506630000|2021-06-01 00:17:10|83142.5|83092.5|83146.2|83096.2|83148.6|83098.6|83142.5|83092.5|50
1622506640000|2021-06-01 00:17:20|83146.6|83096.6|83145.2|83095.2|83148.8|83098.8|83144.5|83094.5|21
1622506650000|2021-06-01 00:17:30|83145.5|83095.5|83145.6|83095.6|83146|83096|83143.7|83093.7|17
1622506660000|2021-06-01 00:17:40|83145.7|83095.7|83146.2|83096.2|83147.4|83097.4|83145.1|83095.1|18
1622506670000|2021-06-01 00:17:50|83146.3|83096.3|83145.1|83095.1|83146.4|83096.4|83144.8|83094.8|9
1622506680000|2021-06-01 00:18:00|83146.6|83096.6|83144.5|83094.5|83152|83102|83143.7|83093.7|34
1622506690000|2021-06-01 00:18:10|83144.8|83094.8|83144.8|83094.8|83145.8|83095.8|83141.6|83091.6|38
1622506700000|2021-06-01 00:18:20|83144.4|83094.4|83145|83095|83145.7|83095.7|83144|83094|22
1622506710000|2021-06-01 00:18:30|83144.8|83094.8|83143.1|83093.1|83146.1|83096.1|83142.5|83092.5|15
1622506720000|2021-06-01 00:18:40|83143|83093|83148.3|83098.3|83148.4|83098.4|83143|83093|13
1622506730000|2021-06-01 00:18:50|83148.7|83098.7|83146.5|83096.5|83149.3|83099.3|83146.5|83096.5|8
1622506740000|2021-06-01 00:19:00|83146.6|83096.6|83147.8|83097.8|83148.1|83098.1|83146.6|83096.6|9
1622506750000|2021-06-01 00:19:10|83147.5|83097.5|83142.5|83092.5|83149.8|83099.8|83141.7|83091.7|15
1622506760000|2021-06-01 00:19:20|83141.8|83091.8|83143.8|83093.8|83143.8|83093.8|83141.5|83091.5|15
1622506770000|2021-06-01 00:19:30|83143.6|83093.6|83144.9|83094.9|83146.7|83096.7|83141.5|83091.5|20
1622506780000|2021-06-01 00:19:40|83141.4|83091.4|83145|83095|83147.3|83097.3|83141.4|83091.4|39
1622506790000|2021-06-01 00:19:50|83145.1|83095.1|83144.9|83094.9|83146.6|83096.6|83143.4|83093.4|17
1622506800000|2021-06-01 00:20:00|83145.9|83095.9|83143.5|83093.5|83146.2|83096.2|83143.2|83093.2|25
1622506810000|2021-06-01 00:20:10|83143.4|83093.4|83148.2|83098.2|83148.2|83098.2|83143.4|83093.4|16
1622506820000|2021-06-01 00:20:20|83147.1|83097.1|83147.3|83097.3|83148.7|83098.7|83145.1|83095.1|46
1622506830000|2021-06-01 00:20:30|83146.6|83096.6|83144.1|83094.1|83147.1|83097.1|83143.7|83093.7|19
1622506840000|2021-06-01 00:20:40|83146.4|83096.4|83146.8|83096.8|83148.2|83098.2|83145.8|83095.8|15
1622506850000|2021-06-01 00:20:50|83147.2|83097.2|83147|83097|83148.5|83098.5|83146.7|83096.7|13
1622506860000|2021-06-01 00:21:00|83152|83102|83150.3|83100.3|83152.4|83102.4|83148.2|83098.2|16
1622506870000|2021-06-01 00:21:10|83150.1|83100.1|83146.4|83096.4|83152.5|83102.5|83146.4|83096.4|24
1622506880000|2021-06-01 00:21:20|83147.6|83097.6|83149.4|83099.4|83149.4|83099.4|83144.8|83094.8|13
1622506890000|2021-06-01 00:21:30|83147.3|83097.3|83148.7|83098.7|83149.5|83099.5|83147|83097|25
1622506900000|2021-06-01 00:21:40|83148.6|83098.6|83151.6|83101.6|83151.6|83101.6|83148.5|83098.5|30
1622506910000|2021-06-01 00:21:50|83151.8|83101.8|83148.6|83098.6|83152.2|83102.2|83148.6|83098.6|39
1622506920000|2021-06-01 00:22:00|83149.9|83099.9|83147.6|83097.6|83151.4|83101.4|83147.6|83097.6|44
1622506930000|2021-06-01 00:22:10|83150.2|83100.2|83148.8|83098.8|83150.6|83100.6|83147.6|83097.6|26
1622506940000|2021-06-01 00:22:20|83148.9|83098.9|83148.3|83098.3|83151.3|83101.3|83148.1|83098.1|17
1622506950000|2021-06-01 00:22:30|83148.5|83098.5|83153.1|83103.1|83153.7|83103.7|83148.5|83098.5|14
1622506960000|2021-06-01 00:22:40|83154.2|83104.2|83153.2|83103.2|83154.2|83104.2|83151.4|83101.4|13
1622506970000|2021-06-01 00:22:50|83154|83104|83153.4|83103.4|83154.2|83104.2|83149|83099|14
1622506980000|2021-06-01 00:23:00|83154.4|83104.4|83148.2|83098.2|83154.9|83104.9|83147.2|83097.2|24
1622506990000|2021-06-01 00:23:10|83147.2|83097.2|83148.5|83098.5|83149|83099|83146.5|83096.5|29
1622507000000|2021-06-01 00:23:20|83148.8|83098.8|83149.7|83099.7|83149.9|83099.9|83148.3|83098.3|17
1622507010000|2021-06-01 00:23:30|83149.8|83099.8|83153.7|83103.7|83153.9|83103.9|83149.8|83099.8|7
1622507020000|2021-06-01 00:23:40|83153.9|83103.9|83146.9|83096.9|83155.3|83105.3|83146.6|83096.6|34
1622507030000|2021-06-01 00:23:50|83149.1|83099.1|83148|83098|83149.5|83099.5|83142.6|83092.6|38
1622507040000|2021-06-01 00:24:00|83146.4|83096.4|83148.6|83098.6|83149.7|83099.7|83146.4|83096.4|20
1622507050000|2021-06-01 00:24:10|83148.5|83098.5|83148.7|83098.7|83149.6|83099.6|83148.2|83098.2|24
1622507060000|2021-06-01 00:24:20|83148|83098|83153.2|83103.2|83155|83105|83148|83098|20
1622507070000|2021-06-01 00:24:30|83153.7|83103.7|83151.1|83101.1|83153.7|83103.7|83149.4|83099.4|27
1622507080000|2021-06-01 00:24:40|83150.2|83100.2|83150|83100|83152.2|83102.2|83149.8|83099.8|31
1622507090000|2021-06-01 00:24:50|83150.2|83100.2|83158.9|83108.9|83159|83109|83149.5|83099.5|54
1622507100000|2021-06-01 00:25:00|83158.6|83108.6|83156.3|83106.3|83159.3|83109.3|83155.8|83105.8|44
1622507110000|2021-06-01 00:25:10|83156.4|83106.4|83154.5|83104.5|83157.6|83107.6|83153.6|83103.6|71
1622507120000|2021-06-01 00:25:20|83154.7|83104.7|83154.6|83104.6|83155.7|83105.7|83152.9|83102.9|60
1622507130000|2021-06-01 00:25:30|83154.8|83104.8|83154.1|83104.1|83154.8|83104.8|83152.6|83102.6|16
1622507140000|2021-06-01 00:25:40|83153.2|83103.2|83156|83106|83156.3|83106.3|83153|83103|56
1622507150000|2021-06-01 00:25:50|83155.3|83105.3|83158.7|83108.7|83158.7|83108.7|83153.3|83103.3|32
1622507160000|2021-06-01 00:26:00|83158|83108|83153.3|83103.3|83158|83108|83152.3|83102.3|23
1622507170000|2021-06-01 00:26:10|83152.7|83102.7|83156.8|83106.8|83159.8|83109.8|83152.7|83102.7|43
1622507180000|2021-06-01 00:26:20|83157.5|83107.5|83157|83107|83160.1|83110.1|83156.3|83106.3|73
1622507190000|2021-06-01 00:26:30|83158.7|83108.7|83156.8|83106.8|83160.3|83110.3|83155.6|83105.6|73
1622507200000|2021-06-01 00:26:40|83157.2|83107.2|83155.8|83105.8|83158.5|83108.5|83155.5|83105.5|75
1622507210000|2021-06-01 00:26:50|83155.9|83105.9|83158.7|83108.7|83160.5|83110.5|83154.3|83104.3|52
1622507220000|2021-06-01 00:27:00|83158.6|83108.6|83159.3|83109.3|83160.1|83110.1|83157.8|83107.8|24
1622507230000|2021-06-01 00:27:10|83159.2|83109.2|83157.5|83107.5|83159.2|83109.2|83156.1|83106.1|13
1622507240000|2021-06-01 00:27:20|83157.4|83107.4|83157.6|83107.6|83159.7|83109.7|83154.8|83104.8|64
1622507250000|2021-06-01 00:27:30|83158.3|83108.3|83153.5|83103.5|83160.1|83110.1|83153.3|83103.3|74
1622507260000|2021-06-01 00:27:40|83153.6|83103.6|83154.2|83104.2|83155.1|83105.1|83151.5|83101.5|13
1622507270000|2021-06-01 00:27:50|83153.4|83103.4|83150.1|83100.1|83153.6|83103.6|83149.9|83099.9|24
1622507280000|2021-06-01 00:28:00|83150|83100|83150|83100|83154.1|83104.1|83145.7|83095.7|39
1622507290000|2021-06-01 00:28:10|83150.5|83100.5|83149.7|83099.7|83151.9|83101.9|83148.6|83098.6|13
1622507300000|2021-06-01 00:28:20|83150.3|83100.3|83150.1|83100.1|83150.3|83100.3|83147.5|83097.5|5
1622507310000|2021-06-01 00:28:30|83151.1|83101.1|83146.1|83096.1|83151.3|83101.3|83141.9|83091.9|27
1622507320000|2021-06-01 00:28:40|83147.9|83097.9|83146.4|83096.4|83150.5|83100.5|83146.1|83096.1|13
1622507330000|2021-06-01 00:28:50|83146.9|83096.9|83150.2|83100.2|83150.2|83100.2|83146.4|83096.4|15
1622507340000|2021-06-01 00:29:00|83150.6|83100.6|83148.8|83098.8|83150.6|83100.6|83148.2|83098.2|18
1622507350000|2021-06-01 00:29:10|83145.9|83095.9|83149.1|83099.1|83149.3|83099.3|83141.5|83091.5|27
1622507360000|2021-06-01 00:29:20|83148.6|83098.6|83148.4|83098.4|83150|83100|83148.1|83098.1|14
1622507370000|2021-06-01 00:29:30|83145.5|83095.5|83147.6|83097.6|83150|83100|83145.5|83095.5|16
1622507380000|2021-06-01 00:29:40|83152|83102|83146.7|83096.7|83152|83102|83146.2|83096.2|12
1622507390000|2021-06-01 00:29:50|83147|83097|83148.2|83098.2|83149.3|83099.3|83145.3|83095.3|30
1622507400000|2021-06-01 00:30:00|83148.1|83098.1|83145.5|83095.5|83150.4|83100.4|83144.5|83094.5|78
1622507410000|2021-06-01 00:30:10|83145.6|83095.6|83146.6|83096.6|83148.9|83098.9|83144.3|83094.3|75
1622507420000|2021-06-01 00:30:20|83146.7|83096.7|83144.8|83094.8|83147.8|83097.8|83142.7|83092.7|75
1622507430000|2021-06-01 00:30:30|83146|83096|83143.6|83093.6|83146.5|83096.5|83141.8|83091.8|67
1622507440000|2021-06-01 00:30:40|83143.1|83093.1|83141.1|83091.1|83146|83096|83141.1|83091.1|22
1622507450000|2021-06-01 00:30:50|83142.2|83092.2|83141.3|83091.3|83143.4|83093.4|83137|83087|10
1622507460000|2021-06-01 00:31:00|83141.1|83091.1|83144.1|83094.1|83146.7|83096.7|83139.5|83089.5|32
1622507470000|2021-06-01 00:31:10|83145.7|83095.7|83142.3|83092.3|83145.7|83095.7|83139.1|83089.1|75
1622507480000|2021-06-01 00:31:20|83140.4|83090.4|83138.1|83088.1|83141.6|83091.6|83137.6|83087.6|72
1622507490000|2021-06-01 00:31:30|83138.9|83088.9|83137.5|83087.5|83139.7|83089.7|83136.1|83086.1|21
1622507500000|2021-06-01 00:31:40|83137.3|83087.3|83137|83087|83140|83090|83136.5|83086.5|34
1622507510000|2021-06-01 00:31:50|83136.9|83086.9|83144.3|83094.3|83144.3|83094.3|83135.7|83085.7|33
1622507520000|2021-06-01 00:32:00|83143|83093|83143.3|83093.3|83144.3|83094.3|83138.2|83088.2|20
1622507530000|2021-06-01 00:32:10|83143.2|83093.2|83145.7|83095.7|83148.3|83098.3|83143.2|83093.2|20
1622507540000|2021-06-01 00:32:20|83143.5|83093.5|83140.6|83090.6|83143.5|83093.5|83138.4|83088.4|16
1622507550000|2021-06-01 00:32:30|83140.4|83090.4|83142.7|83092.7|83145.2|83095.2|83139.8|83089.8|29
1622507560000|2021-06-01 00:32:40|83141.6|83091.6|83144.1|83094.1|83145.6|83095.6|83139.3|83089.3|37
1622507570000|2021-06-01 00:32:50|83144.3|83094.3|83140.2|83090.2|83144.5|83094.5|83139.3|83089.3|26
1622507580000|2021-06-01 00:33:00|83140.7|83090.7|83139.9|83089.9|83144.2|83094.2|83138.7|83088.7|20
1622507590000|2021-06-01 00:33:10|83140.3|83090.3|83139.6|83089.6|83141|83091|83138.7|83088.7|26
1622507600000|2021-06-01 00:33:20|83139.5|83089.5|83138.4|83088.4|83144.9|83094.9|83137.4|83087.4|34
1622507610000|2021-06-01 00:33:30|83139.5|83089.5|83141.6|83091.6|83144.5|83094.5|83137|83087|54
1622507620000|2021-06-01 00:33:40|83144.9|83094.9|83143.9|83093.9|83145.4|83095.4|83140.1|83090.1|26
1622507630000|2021-06-01 00:33:50|83143.7|83093.7|83139.3|83089.3|83144.1|83094.1|83138|83088|15
1622507640000|2021-06-01 00:34:00|83143|83093|83142.5|83092.5|83143.6|83093.6|83140.5|83090.5|25
1622507650000|2021-06-01 00:34:10|83142.3|83092.3|83140.7|83090.7|83144.8|83094.8|83138.4|83088.4|23
1622507660000|2021-06-01 00:34:20|83140.5|83090.5|83141.5|83091.5|83145.1|83095.1|83137.9|83087.9|13
1622507670000|2021-06-01 00:34:30|83141.9|83091.9|83141.4|83091.4|83142.4|83092.4|83139.7|83089.7|21
1622507680000|2021-06-01 00:34:40|83141.3|83091.3|83138.9|83088.9|83144.6|83094.6|83138.3|83088.3|15
1622507690000|2021-06-01 00:34:50|83142.1|83092.1|83137.7|83087.7|83142.1|83092.1|83137.7|83087.7|22
1622507700000|2021-06-01 00:35:00|83138.7|83088.7|83139|83089|83141.6|83091.6|83138.7|83088.7|30
1622507710000|2021-06-01 00:35:10|83138.7|83088.7|83137.8|83087.8|83140.9|83090.9|83137.4|83087.4|36
1622507720000|2021-06-01 00:35:20|83138|83088|83140.2|83090.2|83141.1|83091.1|83136|83086|23
1622507730000|2021-06-01 00:35:30|83140.9|83090.9|83139.3|83089.3|83141.4|83091.4|83137.4|83087.4|13
1622507740000|2021-06-01 00:35:40|83140.5|83090.5|83141.5|83091.5|83143.5|83093.5|83135|83085|21
1622507750000|2021-06-01 00:35:50|83139.6|83089.6|83136.4|83086.4|83145.2|83095.2|83136.4|83086.4|19
1622507760000|2021-06-01 00:36:00|83139|83089|83139.7|83089.7|83142.1|83092.1|83137.5|83087.5|22
1622507770000|2021-06-01 00:36:10|83141.4|83091.4|83144.9|83094.9|83145|83095|83138.8|83088.8|9
1622507780000|2021-06-01 00:36:20|83144.7|83094.7|83138.4|83088.4|83145.5|83095.5|83136.8|83086.8|30
1622507790000|2021-06-01 00:36:30|83138.3|83088.3|83138.7|83088.7|83141.9|83091.9|83138.3|83088.3|28
1622507800000|2021-06-01 00:36:40|83138.8|83088.8|83139.5|83089.5|83140.2|83090.2|83136|83086|22
1622507810000|2021-06-01 00:36:50|83138.5|83088.5|83136.5|83086.5|83140.6|83090.6|83134.6|83084.6|32
1622507820000|2021-06-01 00:37:00|83136.4|83086.4|83136.4|83086.4|83140.5|83090.5|83135.8|83085.8|35
1622507830000|2021-06-01 00:37:10|83137.7|83087.7|83139.9|83089.9|83140.5|83090.5|83136.4|83086.4|14
1622507840000|2021-06-01 00:37:20|83140.5|83090.5|83135.9|83085.9|83141.1|83091.1|83135.1|83085.1|28
1622507850000|2021-06-01 00:37:30|83136.9|83086.9|83133.9|83083.9|83138.7|83088.7|83133.2|83083.2|29
1622507860000|2021-06-01 00:37:40|83133.7|83083.7|83136.3|83086.3|83136.5|83086.5|83132.1|83082.1|16
1622507870000|2021-06-01 00:37:50|83136.2|83086.2|83138.9|83088.9|83140.8|83090.8|83135.6|83085.6|22
1622507880000|2021-06-01 00:38:00|83142.5|83092.5|83139.1|83089.1|83142.5|83092.5|83137.8|83087.8|29
1622507890000|2021-06-01 00:38:10|83139.6|83089.6|83135|83085|83140.4|83090.4|83133.6|83083.6|27
1622507900000|2021-06-01 00:38:20|83137.3|83087.3|83135.6|83085.6|83137.3|83087.3|83134.1|83084.1|27
1622507910000|2021-06-01 00:38:30|83135|83085|83131.7|83081.7|83138.6|83088.6|83131.7|83081.7|25
1622507920000|2021-06-01 00:38:40|83134.4|83084.4|83134.7|83084.7|83138.9|83088.9|83133|83083|23
1622507930000|2021-06-01 00:38:50|83136.8|83086.8|83136.7|83086.7|83137.5|83087.5|83134.7|83084.7|12
1622507940000|2021-06-01 00:39:00|83136.9|83086.9|83131.5|83081.5|83138.2|83088.2|83131.5|83081.5|34
1622507950000|2021-06-01 00:39:10|83132.7|83082.7|83130.7|83080.7|83133.7|83083.7|83130|83080|38
1622507960000|2021-06-01 00:39:20|83130.3|83080.3|83133.7|83083.7|83134.7|83084.7|83130.3|83080.3|38
1622507970000|2021-06-01 00:39:30|83133.9|83083.9|83131.5|83081.5|83134.8|83084.8|83131.5|83081.5|9
1622507980000|2021-06-01 00:39:40|83132.5|83082.5|83134.3|83084.3|83135|83085|83132.5|83082.5|15
1622507990000|2021-06-01 00:39:50|83134.2|83084.2|83134.4|83084.4|83135.9|83085.9|83132.7|83082.7|17
1622508000000|2021-06-01 00:40:00|83134.3|83084.3|83138.7|83088.7|83138.7|83088.7|83134.1|83084.1|18
1622508010000|2021-06-01 00:40:10|83139.4|83089.4|83137|83087|83139.4|83089.4|83132.8|83082.8|18
1622508020000|2021-06-01 00:40:20|83136.2|83086.2|83134|83084|83136.8|83086.8|83131.7|83081.7|21
1622508030000|2021-06-01 00:40:30|83132.8|83082.8|83134|83084|83135.3|83085.3|83131.9|83081.9|15
1622508040000|2021-06-01 00:40:40|83134.1|83084.1|83131.3|83081.3|83134.7|83084.7|83131.3|83081.3|9
1622508050000|2021-06-01 00:40:50|83140.1|83090.1|83136.1|83086.1|83140.1|83090.1|83136.1|83086.1|17
1622508060000|2021-06-01 00:41:00|83137.4|83087.4|83133.2|83083.2|83137.8|83087.8|83132.4|83082.4|23
1622508070000|2021-06-01 00:41:10|83132.5|83082.5|83133.5|83083.5|83135|83085|83132.5|83082.5|11
1622508080000|2021-06-01 00:41:20|83134.3|83084.3|83134.8|83084.8|83134.9|83084.9|83132.5|83082.5|18
1622508090000|2021-06-01 00:41:30|83133.7|83083.7|83136.4|83086.4|83138.7|83088.7|83133.7|83083.7|35
1622508100000|2021-06-01 00:41:40|83136.9|83086.9|83130.1|83080.1|83137|83087|83129.7|83079.7|31
1622508110000|2021-06-01 00:41:50|83132.8|83082.8|83132|83082|83133.6|83083.6|83129.2|83079.2|28
1622508120000|2021-06-01 00:42:00|83132.4|83082.4|83132.3|83082.3|83132.8|83082.8|83131.8|83081.8|27
1622508130000|2021-06-01 00:42:10|83136.2|83086.2|83135.2|83085.2|83136.2|83086.2|83134|83084|9
1622508140000|2021-06-01 00:42:20|83134.9|83084.9|83132.1|83082.1|83135|83085|83129.7|83079.7|31
1622508150000|2021-06-01 00:42:30|83132.7|83082.7|83132.4|83082.4|83133.1|83083.1|83131.1|83081.1|20
1622508160000|2021-06-01 00:42:40|83132.5|83082.5|83134.6|83084.6|83134.8|83084.8|83132.5|83082.5|24
1622508170000|2021-06-01 00:42:50|83134.5|83084.5|83135.8|83085.8|83140.1|83090.1|83134.5|83084.5|23
1622508180000|2021-06-01 00:43:00|83135.1|83085.1|83138.4|83088.4|83139.8|83089.8|83133.4|83083.4|16
1622508190000|2021-06-01 00:43:10|83138.1|83088.1|83134.9|83084.9|83140.4|83090.4|83134.9|83084.9|19
1622508200000|2021-06-01 00:43:20|83135.8|83085.8|83135.5|83085.5|83135.8|83085.8|83134|83084|20
1622508210000|2021-06-01 00:43:30|83135.4|83085.4|83132.9|83082.9|83138.5|83088.5|83132.9|83082.9|38
1622508220000|2021-06-01 00:43:40|83136|83086|83131.5|83081.5|83139.6|83089.6|83131.5|83081.5|29
1622508230000|2021-06-01 00:43:50|83135.6|83085.6|83137.2|83087.2|83137.7|83087.7|83131.5|83081.5|22
1622508240000|2021-06-01 00:44:00|83137.3|83087.3|83137.7|83087.7|83140.3|83090.3|83134.8|83084.8|28
1622508250000|2021-06-01 00:44:10|83138.5|83088.5|83138|83088|83140|83090|83135.8|83085.8|19
1622508260000|2021-06-01 00:44:20|83135.6|83085.6|83142.2|83092.2|83143.6|83093.6|83135.4|83085.4|24
1622508270000|2021-06-01 00:44:30|83140.2|83090.2|83138.4|83088.4|83140.9|83090.9|83134.2|83084.2|44
1622508280000|2021-06-01 00:44:40|83137.6|83087.6|83137.9|83087.9|83138.8|83088.8|83135.8|83085.8|28
1622508290000|2021-06-01 00:44:50|83137.3|83087.3|83136.6|83086.6|83138|83088|83136.2|83086.2|32
1622508300000|2021-06-01 00:45:00|83136.3|83086.3|83133.9|83083.9|83139.7|83089.7|83132.9|83082.9|39
1622508310000|2021-06-01 00:45:10|83136.2|83086.2|83136.4|83086.4|83136.8|83086.8|83133|83083|25
1622508320000|2021-06-01 00:45:20|83135.7|83085.7|83136.7|83086.7|83136.7|83086.7|83135.3|83085.3|31
1622508330000|2021-06-01 00:45:30|83134.7|83084.7|83135.9|83085.9|83135.9|83085.9|83133|83083|21
1622508340000|2021-06-01 00:45:40|83133.8|83083.8|83134.5|83084.5|83136.5|83086.5|83133.2|83083.2|18
1622508350000|2021-06-01 00:45:50|83134.2|83084.2|83135.2|83085.2|83135.2|83085.2|83133.9|83083.9|12
1622508360000|2021-06-01 00:46:00|83135.1|83085.1|83140|83090|83140|83090|83135.1|83085.1|23
1622508370000|2021-06-01 00:46:10|83139.8|83089.8|83138.5|83088.5|83140.3|83090.3|83133.1|83083.1|18
1622508380000|2021-06-01 00:46:20|83140.5|83090.5|83141|83091|83141|83091|83137.9|83087.9|8
1622508390000|2021-06-01 00:46:30|83136.5|83086.5|83139.4|83089.4|83139.4|83089.4|83135.9|83085.9|30
1622508400000|2021-06-01 00:46:40|83138.3|83088.3|83141|83091|83141.8|83091.8|83136.8|83086.8|18
1622508410000|2021-06-01 00:46:50|83138.4|83088.4|83142|83092|83144|83094|83138.4|83088.4|14
1622508420000|2021-06-01 00:47:00|83141.7|83091.7|83143.7|83093.7|83144|83094|83140.2|83090.2|33
1622508430000|2021-06-01 00:47:10|83144|83094|83138.3|83088.3|83144.2|83094.2|83137.3|83087.3|14
1622508440000|2021-06-01 00:47:20|83139.6|83089.6|83137.3|83087.3|83139.6|83089.6|83135.5|83085.5|20
1622508450000|2021-06-01 00:47:30|83136.6|83086.6|83137.9|83087.9|83138.5|83088.5|83133.6|83083.6|32
1622508460000|2021-06-01 00:47:40|83132.9|83082.9|83138.1|83088.1|83138.4|83088.4|83132.9|83082.9|21
1622508470000|2021-06-01 00:47:50|83137.8|83087.8|83135.4|83085.4|83138.3|83088.3|83135.4|83085.4|14
1622508480000|2021-06-01 00:48:00|83135.3|83085.3|83138.6|83088.6|83139.9|83089.9|83135.3|83085.3|6
1622508490000|2021-06-01 00:48:10|83138.3|83088.3|83121.8|83071.8|83138.3|83088.3|83121.8|83071.8|22
1622508500000|2021-06-01 00:48:20|83121.2|83071.2|83123.3|83073.3|83124.2|83074.2|83121.1|83071.1|24
1622508510000|2021-06-01 00:48:30|83123.2|83073.2|83126.5|83076.5|83127.2|83077.2|83123.2|83073.2|21
1622508520000|2021-06-01 00:48:40|83126.7|83076.7|83125.3|83075.3|83126.7|83076.7|83125.1|83075.1|11
1622508530000|2021-06-01 00:48:50|83125.4|83075.4|83133.9|83083.9|83138.8|83088.8|83124.6|83074.6|16
1622508540000|2021-06-01 00:49:00|83134.9|83084.9|83137.1|83087.1|83137.7|83087.7|83131.4|83081.4|20
1622508550000|2021-06-01 00:49:10|83135.1|83085.1|83137.9|83087.9|83138|83088|83135.1|83085.1|25
1622508560000|2021-06-01 00:49:20|83138|83088|83135.8|83085.8|83138.4|83088.4|83135.7|83085.7|30
1622508570000|2021-06-01 00:49:30|83135.4|83085.4|83138.1|83088.1|83139.1|83089.1|83135.2|83085.2|21
1622508580000|2021-06-01 00:49:40|83138.3|83088.3|83138.1|83088.1|83139.7|83089.7|83137.4|83087.4|29
1622508590000|2021-06-01 00:49:50|83138.3|83088.3|83137|83087|83138.6|83088.6|83136.4|83086.4|32
1622508600000|2021-06-01 00:50:00|83136.9|83086.9|83136.9|83086.9|83137.9|83087.9|83136.5|83086.5|42
1622508610000|2021-06-01 00:50:10|83136.3|83086.3|83134.3|83084.3|83136.7|83086.7|83133.2|83083.2|38
1622508620000|2021-06-01 00:50:20|83134|83084|83135.9|83085.9|83135.9|83085.9|83133|83083|18
1622508630000|2021-06-01 00:50:30|83135.7|83085.7|83129.7|83079.7|83135.7|83085.7|83128.8|83078.8|35
1622508640000|2021-06-01 00:50:40|83129.9|83079.9|83130.4|83080.4|83131.3|83081.3|83129.6|83079.6|21
1622508650000|2021-06-01 00:50:50|83130.5|83080.5|83131.2|83081.2|83131.4|83081.4|83129.8|83079.8|39
1622508660000|2021-06-01 00:51:00|83131.4|83081.4|83133.9|83083.9|83134.9|83084.9|83129.8|83079.8|36
1622508670000|2021-06-01 00:51:10|83133.4|83083.4|83126.3|83076.3|83135.5|83085.5|83126.3|83076.3|36
1622508680000|2021-06-01 00:51:20|83128|83078|83127.2|83077.2|83129.6|83079.6|83126|83076|29
1622508690000|2021-06-01 00:51:30|83126.9|83076.9|83127|83077|83127|83077|83125.7|83075.7|21
1622508700000|2021-06-01 00:51:40|83126.8|83076.8|83126.8|83076.8|83127.6|83077.6|83126.3|83076.3|27
1622508710000|2021-06-01 00:51:50|83130.7|83080.7|83127.8|83077.8|83131.2|83081.2|83125.9|83075.9|34
1622508720000|2021-06-01 00:52:00|83127.5|83077.5|83126.3|83076.3|83130.3|83080.3|83126.3|83076.3|20
1622508730000|2021-06-01 00:52:10|83126.5|83076.5|83127.6|83077.6|83129.5|83079.5|83126.5|83076.5|31
1622508740000|2021-06-01 00:52:20|83127.5|83077.5|83132.3|83082.3|83132.7|83082.7|83127|83077|30
1622508750000|2021-06-01 00:52:30|83131.3|83081.3|83130.4|83080.4|83132.6|83082.6|83129.9|83079.9|30
1622508760000|2021-06-01 00:52:40|83131|83081|83132.1|83082.1|83132.1|83082.1|83129.8|83079.8|16
1622508770000|2021-06-01 00:52:50|83132.2|83082.2|83122.9|83072.9|83135.5|83085.5|83120.3|83070.3|39
1622508780000|2021-06-01 00:53:00|83123.3|83073.3|83121.8|83071.8|83123.5|83073.5|83121.4|83071.4|27
1622508790000|2021-06-01 00:53:10|83122.4|83072.4|83121.3|83071.3|83123.1|83073.1|83120.8|83070.8|15
1622508800000|2021-06-01 00:53:20|83120.9|83070.9|83118.5|83068.5|83120.9|83070.9|83117.6|83067.6|37
1622508810000|2021-06-01 00:53:30|83118.9|83068.9|83117.3|83067.3|83119.2|83069.2|83115.6|83065.6|35
1622508820000|2021-06-01 00:53:40|83117.4|83067.4|83116.6|83066.6|83118|83068|83114.2|83064.2|45
1622508830000|2021-06-01 00:53:50|83117.2|83067.2|83131|83081|83131|83081|83114.2|83064.2|44
1622508840000|2021-06-01 00:54:00|83131.3|83081.3|83126.5|83076.5|83131.3|83081.3|83123.5|83073.5|43
1622508850000|2021-06-01 00:54:10|83126.7|83076.7|83126.8|83076.8|83129.8|83079.8|83126.7|83076.7|18
1622508860000|2021-06-01 00:54:20|83127.9|83077.9|83126.4|83076.4|83128.1|83078.1|83125|83075|31
1622508870000|2021-06-01 00:54:30|83126.8|83076.8|83129.9|83079.9|83131.7|83081.7|83126.2|83076.2|30
1622508880000|2021-06-01 00:54:40|83129.7|83079.7|83129.4|83079.4|83129.8|83079.8|83127.8|83077.8|27
1622508890000|2021-06-01 00:54:50|83133.1|83083.1|83138.2|83088.2|83140.1|83090.1|83132.8|83082.8|56
1622508900000|2021-06-01 00:55:00|83137.9|83087.9|83133.5|83083.5|83139.5|83089.5|83131.9|83081.9|49
1622508910000|2021-06-01 00:55:10|83133.4|83083.4|83132.6|83082.6|83134.5|83084.5|83129.6|83079.6|49
1622508920000|2021-06-01 00:55:20|83132.3|83082.3|83129.9|83079.9|83133.6|83083.6|83129.9|83079.9|28
1622508930000|2021-06-01 00:55:30|83128.7|83078.7|83132.1|83082.1|83134.3|83084.3|83128.7|83078.7|42
1622508940000|2021-06-01 00:55:40|83131.9|83081.9|83133.3|83083.3|83133.3|83083.3|83130.7|83080.7|57
1622508950000|2021-06-01 00:55:50|83133.2|83083.2|83130.3|83080.3|83137.8|83087.8|83130.3|83080.3|37
1622508960000|2021-06-01 00:56:00|83131.7|83081.7|83128|83078|83132.6|83082.6|83125.4|83075.4|43
1622508970000|2021-06-01 00:56:10|83129.2|83079.2|83127.9|83077.9|83129.7|83079.7|83126.1|83076.1|34
1622508980000|2021-06-01 00:56:20|83127.6|83077.6|83125.7|83075.7|83128.5|83078.5|83125.2|83075.2|21
1622508990000|2021-06-01 00:56:30|83126.6|83076.6|83128.4|83078.4|83128.9|83078.9|83126.6|83076.6|27
1622509000000|2021-06-01 00:56:40|83128.2|83078.2|83132.5|83082.5|83134.6|83084.6|83127.9|83077.9|37
1622509010000|2021-06-01 00:56:50|83132.3|83082.3|83133.1|83083.1|83135.2|83085.2|83128.3|83078.3|30
1622509020000|2021-06-01 00:57:00|83132.1|83082.1|83129.2|83079.2|83134.8|83084.8|83126.7|83076.7|28
1622509030000|2021-06-01 00:57:10|83129.1|83079.1|83128.8|83078.8|83130.4|83080.4|83127.1|83077.1|30
1622509040000|2021-06-01 00:57:20|83128.9|83078.9|83128.7|83078.7|83128.9|83078.9|83127.7|83077.7|28
1622509050000|2021-06-01 00:57:30|83128.8|83078.8|83135.8|83085.8|83136.3|83086.3|83128.1|83078.1|33
1622509060000|2021-06-01 00:57:40|83135.2|83085.2|83134.3|83084.3|83137.8|83087.8|83130.8|83080.8|22
1622509070000|2021-06-01 00:57:50|83133.6|83083.6|83131.8|83081.8|83134.4|83084.4|83130.7|83080.7|39
1622509080000|2021-06-01 00:58:00|83132|83082|83132|83082|83132|83082|83130.1|83080.1|30
1622509090000|2021-06-01 00:58:10|83131.3|83081.3|83123.6|83073.6|83132.5|83082.5|83123.6|83073.6|32
1622509100000|2021-06-01 00:58:20|83123.5|83073.5|83123.3|83073.3|83125.2|83075.2|83122.1|83072.1|37
1622509110000|2021-06-01 00:58:30|83122.5|83072.5|83124.7|83074.7|83125.5|83075.5|83122.5|83072.5|29
1622509120000|2021-06-01 00:58:40|83124.3|83074.3|83128.1|83078.1|83128.1|83078.1|83123.2|83073.2|28
1622509130000|2021-06-01 00:58:50|83127.7|83077.7|83123.7|83073.7|83127.7|83077.7|83120.4|83070.4|42
1622509140000|2021-06-01 00:59:00|83123.8|83073.8|83125.4|83075.4|83126.5|83076.5|83122.8|83072.8|35
1622509150000|2021-06-01 00:59:10|83125.7|83075.7|83132.4|83082.4|83135.2|83085.2|83125.7|83075.7|44
1622509160000|2021-06-01 00:59:20|83133.8|83083.8|83132.2|83082.2|83135.4|83085.4|83131.7|83081.7|32
1622509170000|2021-06-01 00:59:30|83132.9|83082.9|83131.9|83081.9|83132.9|83082.9|83131.5|83081.5|27
1622509180000|2021-06-01 00:59:40|83132.4|83082.4|83130.4|83080.4|83132.6|83082.6|83130.4|83080.4|20
1622509190000|2021-06-01 00:59:50|83131|83081|83134.4|83084.4|83135.4|83085.4|83129.6|83079.6|24
1622509200000|2021-06-01 01:00:00|83134.3|83084.3|83125|83075|83134.3|83084.3|83124.8|83074.8|59
1622509210000|2021-06-01 01:00:10|83124.6|83074.6|83118.2|83068.2|83125.5|83075.5|83116.4|83066.4|54
1622509220000|2021-06-01 01:00:20|83117.3|83067.3|83122.2|83072.2|83122.2|83072.2|83117.3|83067.3|51
1622509230000|2021-06-01 01:00:30|83122|83072|83125.3|83075.3|83130|83080|83122|83072|48
1622509240000|2021-06-01 01:00:40|83125.4|83075.4|83121.3|83071.3|83126.3|83076.3|83118.3|83068.3|44
1622509250000|2021-06-01 01:00:50|83121.2|83071.2|83119.8|83069.8|83122.1|83072.1|83118.6|83068.6|43
1622509260000|2021-06-01 01:01:00|83120.9|83070.9|83111.8|83061.8|83120.9|83070.9|83111.8|83061.8|55
1622509270000|2021-06-01 01:01:10|83111.7|83061.7|83110.9|83060.9|83113.3|83063.3|83107.9|83057.9|52
1622509280000|2021-06-01 01:01:20|83108.8|83058.8|83097.4|83047.4|83113.1|83063.1|83092.5|83042.5|62
1622509290000|2021-06-01 01:01:30|83097.7|83047.7|83102.5|83052.5|83105.1|83055.1|83096.1|83046.1|53
1622509300000|2021-06-01 01:01:40|83104.4|83054.4|83100.9|83050.9|83104.4|83054.4|83097.4|83047.4|52
1622509310000|2021-06-01 01:01:50|83101.5|83051.5|83089|83039|83104.7|83054.7|83089|83039|54
1622509320000|2021-06-01 01:02:00|83091.6|83041.6|83083.2|83033.2|83092.9|83042.9|83083.2|83033.2|45
1622509330000|2021-06-01 01:02:10|83082.4|83032.4|83081.6|83031.6|83082.4|83032.4|83076.7|83026.7|43
1622509340000|2021-06-01 01:02:20|83082|83032|83084.8|83034.8|83085|83035|83079.3|83029.3|33
1622509350000|2021-06-01 01:02:30|83084.9|83034.9|83084|83034|83084.9|83034.9|83082.4|83032.4|28
1622509360000|2021-06-01 01:02:40|83083.1|83033.1|83081.6|83031.6|83083.3|83033.3|83079.6|83029.6|14
1622509370000|2021-06-01 01:02:50|83081.5|83031.5|83084.5|83034.5|83084.5|83034.5|83080.1|83030.1|12
1622509380000|2021-06-01 01:03:00|83084.7|83034.7|83079.7|83029.7|83085.6|83035.6|83068.9|83018.9|63
1622509390000|2021-06-01 01:03:10|83079.1|83029.1|83087.4|83037.4|83087.4|83037.4|83075.2|83025.2|41
1622509400000|2021-06-01 01:03:20|83089.5|83039.5|83082|83032|83089.5|83039.5|83070.7|83020.7|58
1622509410000|2021-06-01 01:03:30|83081.4|83031.4|83081.8|83031.8|83083|83033|83077.6|83027.6|37
1622509420000|2021-06-01 01:03:40|83081.1|83031.1|83082.5|83032.5|83086.3|83036.3|83080.3|83030.3|43
1622509430000|2021-06-01 01:03:50|83082.2|83032.2|83080.2|83030.2|83084|83034|83077.9|83027.9|31
1622509440000|2021-06-01 01:04:00|83080.3|83030.3|83077.3|83027.3|83084.6|83034.6|83077.3|83027.3|51
1622509450000|2021-06-01 01:04:10|83077|83027|83078.8|83028.8|83082|83032|83070.7|83020.7|57
1622509460000|2021-06-01 01:04:20|83078.3|83028.3|83076.4|83026.4|83081.9|83031.9|83074.2|83024.2|44
1622509470000|2021-06-01 01:04:30|83077|83027|83079.6|83029.6|83082.7|83032.7|83074.2|83024.2|48
1622509480000|2021-06-01 01:04:40|83079.7|83029.7|83076.6|83026.6|83079.7|83029.7|83075.9|83025.9|20
1622509490000|2021-06-01 01:04:50|83076.5|83026.5|83072.3|83022.3|83077.2|83027.2|83071.9|83021.9|28
1622509500000|2021-06-01 01:05:00|83072|83022|83075|83025|83075.5|83025.5|83070.3|83020.3|26
1622509510000|2021-06-01 01:05:10|83074.4|83024.4|83089.8|83039.8|83090|83040|83073.6|83023.6|39
1622509520000|2021-06-01 01:05:20|83089.5|83039.5|83089.6|83039.6|83090.1|83040.1|83084.7|83034.7|6
1622509530000|2021-06-01 01:05:30|83089.3|83039.3|83083.6|83033.6|83090.2|83040.2|83083.6|83033.6|5
1622509540000|2021-06-01 01:05:40|83083.7|83033.7|83085.7|83035.7|83086|83036|83083.7|83033.7|7
1622509550000|2021-06-01 01:05:50|83086.1|83036.1|83084.5|83034.5|83086.9|83036.9|83081.6|83031.6|8
1622509560000|2021-06-01 01:06:00|83088.1|83038.1|83089.6|83039.6|83089.6|83039.6|83088.1|83038.1|8
1622509570000|2021-06-01 01:06:10|83090.7|83040.7|83085.2|83035.2|83090.7|83040.7|83081.2|83031.2|27
1622509580000|2021-06-01 01:06:20|83085.6|83035.6|83084.9|83034.9|83085.7|83035.7|83084.5|83034.5|21
1622509590000|2021-06-01 01:06:30|83085|83035|83083.3|83033.3|83088.5|83038.5|83081|83031|24
1622509600000|2021-06-01 01:06:40|83083.6|83033.6|83084.2|83034.2|83086.3|83036.3|83077.5|83027.5|36
1622509610000|2021-06-01 01:06:50|83084.1|83034.1|83078.8|83028.8|83085.3|83035.3|83077.3|83027.3|28
1622509620000|2021-06-01 01:07:00|83077.7|83027.7|83076.8|83026.8|83081|83031|83075|83025|22
1622509630000|2021-06-01 01:07:10|83076.9|83026.9|83068.1|83018.1|83080.8|83030.8|83064.5|83014.5|32
1622509640000|2021-06-01 01:07:20|83068.5|83018.5|83067.3|83017.3|83068.5|83018.5|83065.6|83015.6|27
1622509650000|2021-06-01 01:07:30|83067.1|83017.1|83071.1|83021.1|83073.9|83023.9|83066.2|83016.2|46
1622509660000|2021-06-01 01:07:40|83069.5|83019.5|83068.4|83018.4|83070.6|83020.6|83066.7|83016.7|39
1622509670000|2021-06-01 01:07:50|83068.6|83018.6|83067.4|83017.4|83068.8|83018.8|83066.7|83016.7|26
1622509680000|2021-06-01 01:08:00|83067.1|83017.1|83071|83021|83071.5|83021.5|83064|83014|35
1622509690000|2021-06-01 01:08:10|83070.2|83020.2|83069.7|83019.7|83070.5|83020.5|83065.3|83015.3|35
1622509700000|2021-06-01 01:08:20|83069.3|83019.3|83070.3|83020.3|83070.3|83020.3|83065.8|83015.8|30
1622509710000|2021-06-01 01:08:30|83070.6|83020.6|83070.8|83020.8|83071.2|83021.2|83069.3|83019.3|27
1622509720000|2021-06-01 01:08:40|83070.6|83020.6|83068.6|83018.6|83071.3|83021.3|83064.4|83014.4|27
1622509730000|2021-06-01 01:08:50|83068.1|83018.1|83065.5|83015.5|83068.8|83018.8|83065|83015|17
1622509740000|2021-06-01 01:09:00|83065.7|83015.7|83065.7|83015.7|83066.4|83016.4|83064.9|83014.9|11
1622509750000|2021-06-01 01:09:10|83066.1|83016.1|83083.1|83033.1|83083.6|83033.6|83063.2|83013.2|45
1622509760000|2021-06-01 01:09:20|83083.6|83033.6|83081.2|83031.2|83083.6|83033.6|83079.6|83029.6|31
1622509770000|2021-06-01 01:09:30|83079.1|83029.1|83079|83029|83081.4|83031.4|83078|83028|38
1622509780000|2021-06-01 01:09:40|83079.6|83029.6|83077.4|83027.4|83080|83030|83077.1|83027.1|26
1622509790000|2021-06-01 01:09:50|83077.5|83027.5|83080.8|83030.8|83081.2|83031.2|83076.4|83026.4|27
1622509800000|2021-06-01 01:10:00|83080.5|83030.5|83080.1|83030.1|83081.8|83031.8|83079.1|83029.1|30
1622509810000|2021-06-01 01:10:10|83080.5|83030.5|83080.8|83030.8|83081.3|83031.3|83073.9|83023.9|47
1622509820000|2021-06-01 01:10:20|83080.4|83030.4|83081.2|83031.2|83081.5|83031.5|83077.3|83027.3|22
1622509830000|2021-06-01 01:10:30|83081.3|83031.3|83084.6|83034.6|83085.9|83035.9|83075.6|83025.6|48
1622509840000|2021-06-01 01:10:40|83084.4|83034.4|83087.9|83037.9|83089.4|83039.4|83084.1|83034.1|40
1622509850000|2021-06-01 01:10:50|83088.4|83038.4|83084.6|83034.6|83088.4|83038.4|83080.7|83030.7|33
1622509860000|2021-06-01 01:11:00|83085.5|83035.5|83085.5|83035.5|83086.2|83036.2|83082.9|83032.9|29
1622509870000|2021-06-01 01:11:10|83085.3|83035.3|83072.6|83022.6|83085.3|83035.3|83072.6|83022.6|29
1622509880000|2021-06-01 01:11:20|83072.4|83022.4|83064.7|83014.7|83072.8|83022.8|83060.9|83010.9|46
1622509890000|2021-06-01 01:11:30|83064|83014|83061.4|83011.4|83064.6|83014.6|83060|83010|26
1622509900000|2021-06-01 01:11:40|83060.9|83010.9|83064.2|83014.2|83064.5|83014.5|83060.5|83010.5|28
1622509910000|2021-06-01 01:11:50|83064.3|83014.3|83061.3|83011.3|83064.3|83014.3|83060.2|83010.2|30
1622509920000|2021-06-01 01:12:00|83066.5|83016.5|83062.7|83012.7|83066.9|83016.9|83062.7|83012.7|38
1622509930000|2021-06-01 01:12:10|83063.1|83013.1|83063.2|83013.2|83065.3|83015.3|83060.9|83010.9|31
1622509940000|2021-06-01 01:12:20|83063.8|83013.8|83055.5|83005.5|83064.9|83014.9|83051.3|83001.3|57
1622509950000|2021-06-01 01:12:30|83054.9|83004.9|83039.8|82989.8|83061.7|83011.7|83039.8|82989.8|62
1622509960000|2021-06-01 01:12:40|83041|82991|83051.9|83001.9|83054.1|83004.1|83041|82991|53
1622509970000|2021-06-01 01:12:50|83051.8|83001.8|82987.5|82937.5|83053.9|83003.9|82987.5|82937.5|67
1622509980000|2021-06-01 01:13:00|82991.2|82941.2|82990.2|82940.2|82996.6|82946.6|82987.2|82937.2|48
1622509990000|2021-06-01 01:13:10|82990.5|82940.5|82993.3|82943.3|82993.5|82943.5|82989.6|82939.6|43
1622510000000|2021-06-01 01:13:20|82993.1|82943.1|83000.2|82950.2|83004.9|82954.9|82992.9|82942.9|39
1622510010000|2021-06-01 01:13:30|83000.8|82950.8|82996.9|82946.9|83002.6|82952.6|82996.2|82946.2|40
1622510020000|2021-06-01 01:13:40|82997.3|82947.3|82996.1|82946.1|83001|82951|82996|82946|42
1622510030000|2021-06-01 01:13:50|82996.3|82946.3|82996.8|82946.8|82998.4|82948.4|82995.3|82945.3|22
1622510040000|2021-06-01 01:14:00|82997.5|82947.5|83012.1|82962.1|83012.8|82962.8|82996.5|82946.5|60
1622510050000|2021-06-01 01:14:10|83006.5|82956.5|83010.6|82960.6|83014.1|82964.1|83006.5|82956.5|26
1622510060000|2021-06-01 01:14:20|83010.4|82960.4|83004.5|82954.5|83010.7|82960.7|83000.2|82950.2|43
1622510070000|2021-06-01 01:14:30|83005|82955|82998.8|82948.8|83005.3|82955.3|82993.6|82943.6|55
1622510080000|2021-06-01 01:14:40|82998.4|82948.4|83000.6|82950.6|83002.1|82952.1|82996.5|82946.5|43
1622510090000|2021-06-01 01:14:50|83000.7|82950.7|82998.4|82948.4|83002.4|82952.4|82997|82947|39
1622510100000|2021-06-01 01:15:00|82999.5|82949.5|82997|82947|83001.8|82951.8|82995.1|82945.1|56
1622510110000|2021-06-01 01:15:10|82996.7|82946.7|82998.3|82948.3|83005.4|82955.4|82996.6|82946.6|43
1622510120000|2021-06-01 01:15:20|82998.5|82948.5|82997.5|82947.5|83000.4|82950.4|82996|82946|48
1622510130000|2021-06-01 01:15:30|82997.6|82947.6|83003.6|82953.6|83008.4|82958.4|82997.4|82947.4|60
1622510140000|2021-06-01 01:15:40|83003.9|82953.9|83000.4|82950.4|83007.4|82957.4|83000.4|82950.4|34
1622510150000|2021-06-01 01:15:50|83001.7|82951.7|83004.7|82954.7|83005.8|82955.8|82998.5|82948.5|54
1622510160000|2021-06-01 01:16:00|83004.9|82954.9|83000.3|82950.3|83004.9|82954.9|82996.6|82946.6|33
1622510170000|2021-06-01 01:16:10|82999.8|82949.8|83003|82953|83004.3|82954.3|82999.2|82949.2|45
1622510180000|2021-06-01 01:16:20|83003.1|82953.1|83008|82958|83009.7|82959.7|83002.4|82952.4|44
1622510190000|2021-06-01 01:16:30|83006.4|82956.4|82996.4|82946.4|83006.7|82956.7|82995.8|82945.8|36
1622510200000|2021-06-01 01:16:40|82998.6|82948.6|83013.7|82963.7|83013.8|82963.8|82991.5|82941.5|51
1622510210000|2021-06-01 01:16:50|83013.4|82963.4|83012.6|82962.6|83014.7|82964.7|83010.8|82960.8|36
1622510220000|2021-06-01 01:17:00|83012.8|82962.8|83009.9|82959.9|83014.2|82964.2|83008.5|82958.5|49
1622510230000|2021-06-01 01:17:10|83009.8|82959.8|83009.9|82959.9|83010.5|82960.5|83008.4|82958.4|34
1622510240000|2021-06-01 01:17:20|83010|82960|83016.4|82966.4|83017.6|82967.6|83009.1|82959.1|38
1622510250000|2021-06-01 01:17:30|83021|82971|83021.5|82971.5|83023.1|82973.1|83018.4|82968.4|37
1622510260000|2021-06-01 01:17:40|83022.3|82972.3|83018.4|82968.4|83022.3|82972.3|83015.7|82965.7|38
1622510270000|2021-06-01 01:17:50|83018.5|82968.5|82975.1|82925.1|83020.4|82970.4|82961.5|82911.5|64
1622510280000|2021-06-01 01:18:00|82976.1|82926.1|82970.2|82920.2|82978.3|82928.3|82963.7|82913.7|74
1622510290000|2021-06-01 01:18:10|82970.4|82920.4|82977.9|82927.9|82979|82929|82969.7|82919.7|44
1622510300000|2021-06-01 01:18:20|82975.5|82925.5|82972.9|82922.9|82976.6|82926.6|82966.3|82916.3|59
1622510310000|2021-06-01 01:18:30|82973.3|82923.3|82971|82921|82973.3|82923.3|82970.9|82920.9|40
1622510320000|2021-06-01 01:18:40|82970.7|82920.7|82968|82918|82972|82922|82965.8|82915.8|43
1622510330000|2021-06-01 01:18:50|82968.7|82918.7|82971|82921|82972.7|82922.7|82966.7|82916.7|38
1622510340000|2021-06-01 01:19:00|82970.4|82920.4|82972.3|82922.3|82972.5|82922.5|82970.1|82920.1|34
1622510350000|2021-06-01 01:19:10|82971.8|82921.8|82949.9|82899.9|82972.4|82922.4|82940.5|82890.5|40
1622510360000|2021-06-01 01:19:20|82949.6|82899.6|82949.2|82899.2|82953.2|82903.2|82944.7|82894.7|55
1622510370000|2021-06-01 01:19:30|82948.6|82898.6|82950.3|82900.3|82950.6|82900.6|82942.7|82892.7|52
1622510380000|2021-06-01 01:19:40|82951.5|82901.5|82951.2|82901.2|82953.3|82903.3|82949.4|82899.4|33
1622510390000|2021-06-01 01:19:50|82951.5|82901.5|82953.9|82903.9|82954.6|82904.6|82951.5|82901.5|29
1622510400000|2021-06-01 01:20:00|82953.4|82903.4|82948.6|82898.6|82956.4|82906.4|82945.2|82895.2|68
1622510410000|2021-06-01 01:20:10|82948.5|82898.5|82949.8|82899.8|82950|82900|82946.6|82896.6|40
1622510420000|2021-06-01 01:20:20|82949.7|82899.7|82951.5|82901.5|82951.8|82901.8|82949.4|82899.4|38
1622510430000|2021-06-01 01:20:30|82951.6|82901.6|82958|82908|82962.1|82915.6|82940.6|82900.8|44
1622510440000|2021-06-01 01:20:40|82957.8|82907.8|82957.7|82907.7|82960.5|82910.5|82955.5|82905.5|31
1622510450000|2021-06-01 01:20:50|82957.6|82907.6|82966.7|82916.7|82968.5|82918.5|82956.4|82906.4|33
1622510460000|2021-06-01 01:21:00|82966.9|82916.9|83016.4|82966.4|83016.4|82966.4|82966.9|82916.9|41
1622510470000|2021-06-01 01:21:10|83014.4|82964.4|83014.8|82964.8|83017.1|82967.1|83010.8|82960.8|75
1622510480000|2021-06-01 01:21:20|83015|82965|83002.3|82952.3|83044|82994|82993.3|82943.3|78
1622510490000|2021-06-01 01:21:30|83000.8|82950.8|82993|82943|83001.6|82951.6|82987.5|82937.5|68
1622510500000|2021-06-01 01:21:40|82994.6|82944.6|82991.4|82941.4|82996.9|82946.9|82985.7|82935.7|73
1622510510000|2021-06-01 01:21:50|82992.3|82942.3|82992.9|82942.9|82997.3|82947.3|82992.3|82942.3|55
1622510520000|2021-06-01 01:22:00|82993|82943|82987.5|82937.5|82994.5|82944.5|82986.8|82936.8|38
1622510530000|2021-06-01 01:22:10|82989.6|82939.6|82987|82937|82989.7|82939.7|82982.1|82932.1|41
1622510540000|2021-06-01 01:22:20|82986.9|82936.9|82985.8|82935.8|82987.7|82937.7|82984.2|82934.2|25
1622510550000|2021-06-01 01:22:30|82985.5|82935.5|82972.8|82922.8|82986.2|82936.2|82972.7|82922.7|48
1622510560000|2021-06-01 01:22:40|82971.8|82921.8|82977|82927|82977|82927|82970.5|82920.5|43
1622510570000|2021-06-01 01:22:50|82972.5|82922.5|82971.2|82921.2|82974.7|82924.7|82970.3|82920.3|42
1622510580000|2021-06-01 01:23:00|82972.9|82922.9|82976.4|82926.4|82976.4|82926.4|82968.8|82918.8|52
1622510590000|2021-06-01 01:23:10|82974|82924|82974.2|82924.2|82977.2|82927.2|82972.1|82922.1|33
1622510600000|2021-06-01 01:23:20|82973.5|82923.5|82966.1|82916.1|82979|82929|82962.5|82912.5|41
1622510610000|2021-06-01 01:23:30|82966.8|82916.8|82965|82915|82967.8|82917.8|82962.3|82912.3|40
1622510620000|2021-06-01 01:23:40|82962.7|82912.7|82964.5|82914.5|82965.3|82915.3|82961.4|82911.4|28
1622510630000|2021-06-01 01:23:50|82966.3|82916.3|82968.2|82918.2|82975.4|82925.4|82966.2|82916.2|53
1622510640000|2021-06-01 01:24:00|82971.8|82921.8|82975.7|82925.7|82977.6|82927.6|82968.1|82918.1|35
1622510650000|2021-06-01 01:24:10|82976.3|82926.3|82974.3|82924.3|82977.1|82927.1|82972.7|82922.7|24
1622510660000|2021-06-01 01:24:20|82974.8|82924.8|82977.2|82927.2|82978.9|82928.9|82974.3|82924.3|31
1622510670000|2021-06-01 01:24:30|82975.8|82925.8|82977.1|82927.1|82980.5|82930.5|82975.5|82925.5|17
1622510680000|2021-06-01 01:24:40|82978.1|82928.1|82972.1|82922.1|82981.9|82931.9|82971.1|82921.1|29
1622510690000|2021-06-01 01:24:50|82973|82923|82965.9|82915.9|82979.2|82929.2|82965.7|82915.7|32
1622510700000|2021-06-01 01:25:00|82965.6|82915.6|82977.1|82927.1|82977.1|82927.1|82965.6|82915.6|40
1622510710000|2021-06-01 01:25:10|82976.3|82926.3|82978.8|82928.8|82981.3|82931.3|82974.4|82924.4|36
1622510720000|2021-06-01 01:25:20|82976.8|82926.8|82980.2|82930.2|82981.4|82931.4|82975.9|82925.9|19
1622510730000|2021-06-01 01:25:30|82980.3|82930.3|82979.6|82929.6|82981|82931|82977|82927|34
1622510740000|2021-06-01 01:25:40|82976.5|82926.5|82961.5|82911.5|82981.3|82931.3|82961.5|82911.5|32
1622510750000|2021-06-01 01:25:50|82969.8|82919.8|82959.8|82909.8|82969.8|82919.8|82958.5|82908.5|32
1622510760000|2021-06-01 01:26:00|82960.7|82910.7|82963.9|82913.9|82967.5|82917.5|82960.2|82910.2|31
1622510770000|2021-06-01 01:26:10|82962.8|82912.8|82962.8|82912.8|82966.4|82916.4|82961.9|82911.9|14
1622510780000|2021-06-01 01:26:20|82964.3|82914.3|82993.5|82943.5|82995.1|82945.1|82964.3|82914.3|59
1622510790000|2021-06-01 01:26:30|82993.1|82943.1|82993.6|82943.6|82998.7|82948.7|82990.8|82940.8|47
1622510800000|2021-06-01 01:26:40|82994|82944|82983.9|82933.9|82995.8|82945.8|82979.1|82929.1|49
1622510810000|2021-06-01 01:26:50|82982.1|82932.1|82982.7|82932.7|82985.3|82935.3|82980.8|82930.8|26
1622510820000|2021-06-01 01:27:00|82982.1|82932.1|82983.3|82933.3|82985|82935|82980.7|82930.7|37
1622510830000|2021-06-01 01:27:10|82984.3|82934.3|82982.2|82932.2|82984.5|82934.5|82982.2|82932.2|22
1622510840000|2021-06-01 01:27:20|82981.8|82931.8|82985.5|82935.5|82989.9|82939.9|82973.7|82923.7|35
1622510850000|2021-06-01 01:27:30|82985.1|82935.1|82978.8|82928.8|82986.1|82936.1|82975.9|82925.9|36
1622510860000|2021-06-01 01:27:40|82978.6|82928.6|82968.8|82918.8|82983.3|82933.3|82968.8|82918.8|22
1622510870000|2021-06-01 01:27:50|82971.5|82921.5|82966.2|82916.2|82974.4|82924.4|82963|82913|37
1622510880000|2021-06-01 01:28:00|82966.4|82916.4|82975.8|82925.8|82980.4|82930.4|82966.4|82916.4|37
1622510890000|2021-06-01 01:28:10|82977|82927|82976.2|82926.2|82978.6|82928.6|82974.6|82924.6|26
1622510900000|2021-06-01 01:28:20|82975.1|82925.1|82974.6|82924.6|82977.9|82927.9|82972.2|82922.2|17
1622510910000|2021-06-01 01:28:30|82975.1|82925.1|82976|82926|82979.7|82929.7|82967.4|82917.4|30
1622510920000|2021-06-01 01:28:40|82977.5|82927.5|82978.4|82928.4|82978.4|82928.4|82970.3|82920.3|28
1622510930000|2021-06-01 01:28:50|82976.5|82926.5|82977.1|82927.1|82978.4|82928.4|82973.8|82923.8|21
1622510940000|2021-06-01 01:29:00|82979|82929|82980.4|82930.4|82982.6|82932.6|82976.1|82926.1|37
1622510950000|2021-06-01 01:29:10|82980.1|82930.1|82976.1|82926.1|82986.1|82936.1|82975.6|82925.6|35
1622510960000|2021-06-01 01:29:20|82980.1|82930.1|82984.2|82934.2|82988|82938|82980.1|82930.1|20
1622510970000|2021-06-01 01:29:30|82985|82935|82985.2|82935.2|82989.8|82939.8|82983.9|82933.9|22
1622510980000|2021-06-01 01:29:40|82985.1|82935.1|82984.8|82934.8|82987.6|82937.6|82981.5|82931.5|39
1622510990000|2021-06-01 01:29:50|82984.9|82934.9|82985.1|82935.1|82986.5|82936.5|82979.4|82929.4|43
1622511000000|2021-06-01 01:30:00|82985.3|82935.3|82980.5|82930.5|82986.3|82936.3|82980.3|82930.3|54
1622511010000|2021-06-01 01:30:10|82980.8|82930.8|82986.4|82936.4|82990|82940|82980.7|82930.7|36
1622511020000|2021-06-01 01:30:20|82987.9|82937.9|82986.6|82936.6|82988.6|82938.6|82982.1|82932.1|53
1622511030000|2021-06-01 01:30:30|82986.7|82936.7|82984.6|82934.6|82989.1|82939.1|82984.6|82934.6|53
1622511040000|2021-06-01 01:30:40|82984.2|82934.2|82984.1|82934.1|82987.1|82937.1|82980.8|82930.8|52
1622511050000|2021-06-01 01:30:50|82982.6|82932.6|82991.3|82941.3|82992.5|82942.5|82982.6|82932.6|37
1622511060000|2021-06-01 01:31:00|82990.2|82940.2|82991.9|82941.9|82998.8|82948.8|82989.2|82939.2|66
1622511070000|2021-06-01 01:31:10|82990.1|82940.1|82993.2|82943.2|82994.8|82944.8|82987.9|82937.9|55
1622511080000|2021-06-01 01:31:20|82992.6|82942.6|82992.8|82942.8|82993|82943|82989.7|82939.7|42
1622511090000|2021-06-01 01:31:30|82992.9|82942.9|82991.7|82941.7|82993.7|82943.7|82989.2|82939.2|41
1622511100000|2021-06-01 01:31:40|82992|82942|82991.3|82941.3|82994.3|82944.3|82990.4|82940.4|35
1622511110000|2021-06-01 01:31:50|82991.1|82941.1|82989.3|82939.3|82992.1|82942.1|82988|82938|40
1622511120000|2021-06-01 01:32:00|82988.6|82938.6|82992.8|82942.8|82992.8|82942.8|82988.1|82938.1|46
1622511130000|2021-06-01 01:32:10|82992.6|82942.6|82988.5|82938.5|82992.6|82942.6|82987.9|82937.9|39
1622511140000|2021-06-01 01:32:20|82989.6|82939.6|82989.5|82939.5|82992.4|82942.4|82987.2|82937.2|41
1622511150000|2021-06-01 01:32:30|82991.3|82941.3|82985.6|82935.6|82992.2|82942.2|82983.2|82933.2|42
1622511160000|2021-06-01 01:32:40|82984.4|82934.4|82983|82933|82988.8|82938.8|82981.8|82931.8|50
1622511170000|2021-06-01 01:32:50|82983.1|82933.1|82986.7|82936.7|82986.7|82936.7|82972.8|82922.8|52
1622511180000|2021-06-01 01:33:00|82985.2|82935.2|82990.2|82940.2|82990.2|82940.2|82978.6|82928.6|28
1622511190000|2021-06-01 01:33:10|82987.4|82937.4|82991.6|82941.6|82993.5|82943.5|82986.7|82936.7|27
1622511200000|2021-06-01 01:33:20|82993.6|82943.6|83001.4|82951.4|83006.2|82956.2|82993.1|82943.1|33
1622511210000|2021-06-01 01:33:30|83001.5|82951.5|82999.9|82949.9|83001.5|82951.5|82998|82948|25
1622511220000|2021-06-01 01:33:40|82999.8|82949.8|83019.5|82969.5|83024.6|82974.6|82999.4|82949.4|49
1622511230000|2021-06-01 01:33:50|83019.2|82969.2|83010.6|82960.6|83020.7|82970.7|83010.6|82960.6|46
1622511240000|2021-06-01 01:34:00|83011.5|82961.5|83015.3|82965.3|83015.3|82965.3|83006.2|82956.2|35
1622511250000|2021-06-01 01:34:10|83015|82965|83015.2|82965.2|83016|82966|83013.4|82963.4|25
1622511260000|2021-06-01 01:34:20|83015|82965|82994.5|82944.5|83016.1|82966.1|82988.3|82938.3|58
1622511270000|2021-06-01 01:34:30|82994.8|82944.8|82992.5|82942.5|82994.8|82944.8|82990.2|82940.2|53
1622511280000|2021-06-01 01:34:40|82993.4|82943.4|82990.4|82940.4|82993.5|82943.5|82989.7|82939.7|35
1622511290000|2021-06-01 01:34:50|82991.9|82941.9|82987.6|82937.6|82991.9|82941.9|82980.8|82930.8|40
1622511300000|2021-06-01 01:35:00|82986.5|82936.5|82986.9|82936.9|82989.7|82939.7|82985.1|82935.1|43
1622511310000|2021-06-01 01:35:10|82986.6|82936.6|82988.1|82938.1|82988.1|82938.1|82983.4|82933.4|34
1622511320000|2021-06-01 01:35:20|82988|82938|82981.9|82931.9|82988.8|82938.8|82980|82930|28
1622511330000|2021-06-01 01:35:30|82981.1|82931.1|82989.4|82939.4|82991|82941|82981.1|82931.1|48
1622511340000|2021-06-01 01:35:40|82989.3|82939.3|82991.7|82941.7|82994.4|82944.4|82987|82937|35
1622511350000|2021-06-01 01:35:50|82993.1|82943.1|82988.8|82938.8|82996.2|82946.2|82988.8|82938.8|44
1622511360000|2021-06-01 01:36:00|82992.2|82942.2|82993.1|82943.1|82993.5|82943.5|82989.5|82939.5|33
1622511370000|2021-06-01 01:36:10|82992.9|82942.9|82990.5|82940.5|82993.7|82943.7|82990.5|82940.5|42
1622511380000|2021-06-01 01:36:20|82990.6|82940.6|82989.6|82939.6|82991|82941|82985.9|82935.9|35
1622511390000|2021-06-01 01:36:30|82987.7|82937.7|82990.8|82940.8|83000|82950|82987.7|82937.7|42
1622511400000|2021-06-01 01:36:40|82990.3|82940.3|82986.3|82936.3|82991.5|82941.5|82984.9|82934.9|42
1622511410000|2021-06-01 01:36:50|82986.6|82936.6|82987.9|82937.9|82990.7|82940.7|82986.2|82936.2|34
1622511420000|2021-06-01 01:37:00|82988.6|82938.6|82984.7|82934.7|82988.9|82938.9|82982.3|82932.3|49
1622511430000|2021-06-01 01:37:10|82985.4|82935.4|82992.5|82942.5|82997.2|82947.2|82982.9|82932.9|52
1622511440000|2021-06-01 01:37:20|82992.8|82942.8|82990.6|82940.6|82993.2|82943.2|82989.9|82939.9|39
1622511450000|2021-06-01 01:37:30|82991.3|82941.3|82993.2|82943.2|82994|82944|82988.8|82938.8|37
1622511460000|2021-06-01 01:37:40|82992.8|82942.8|82985.8|82935.8|82992.8|82942.8|82980.6|82930.6|34
1622511470000|2021-06-01 01:37:50|82985.9|82935.9|82986.8|82936.8|82990.6|82940.6|82983.5|82933.5|39
1622511480000|2021-06-01 01:38:00|82987|82937|82982.4|82932.4|82987.5|82937.5|82981.8|82931.8|40
1622511490000|2021-06-01 01:38:10|82982.6|82932.6|82987.2|82937.2|82987.2|82937.2|82981.8|82931.8|41
1622511500000|2021-06-01 01:38:20|82987.4|82937.4|82990.9|82940.9|82990.9|82940.9|82984.2|82934.2|41
1622511510000|2021-06-01 01:38:30|82988.1|82938.1|82987.1|82937.1|82992.4|82942.4|82987.1|82937.1|42
1622511520000|2021-06-01 01:38:40|82987.6|82937.6|82988.5|82938.5|82991.9|82941.9|82986.6|82936.6|37
1622511530000|2021-06-01 01:38:50|82987.3|82937.3|82989.6|82939.6|82989.7|82939.7|82985.6|82935.6|36
1622511540000|2021-06-01 01:39:00|82990.8|82940.8|82987.6|82937.6|82991.8|82941.8|82984.3|82934.3|42
1622511550000|2021-06-01 01:39:10|82988.6|82938.6|82988.5|82938.5|82990.1|82940.1|82982|82932|26
1622511560000|2021-06-01 01:39:20|82985.8|82935.8|82982.9|82932.9|82989.3|82939.3|82982.9|82932.9|41
1622511570000|2021-06-01 01:39:30|82983.5|82933.5|82985.6|82935.6|82986.1|82936.1|82982.9|82932.9|43
1622511580000|2021-06-01 01:39:40|82986.1|82936.1|82991.1|82941.1|82993|82943|82982.4|82932.4|39
1622511590000|2021-06-01 01:39:50|82992|82942|82994|82944|82996.1|82946.1|82988.2|82938.2|33
1622511600000|2021-06-01 01:40:00|82992.9|82942.9|82985.5|82935.5|82992.9|82942.9|82985.5|82935.5|33
1622511610000|2021-06-01 01:40:10|82985.6|82935.6|82989.9|82939.9|82991|82941|82985.6|82935.6|36
1622511620000|2021-06-01 01:40:20|82990|82940|82990.9|82940.9|82992.1|82942.1|82984.6|82934.6|30
1622511630000|2021-06-01 01:40:30|82988.2|82938.2|82983.8|82933.8|82990.3|82940.3|82983.6|82933.6|36
1622511640000|2021-06-01 01:40:40|82984.2|82934.2|82982.8|82932.8|82987.8|82937.8|82979.1|82929.1|47
1622511650000|2021-06-01 01:40:50|82982.7|82932.7|82986.8|82936.8|82987.3|82937.3|82982.7|82932.7|36
1622511660000|2021-06-01 01:41:00|82986.1|82936.1|82979|82929|82986.3|82936.3|82977.3|82927.3|37
1622511670000|2021-06-01 01:41:10|82978.9|82928.9|82979|82929|82982.8|82932.8|82977|82927|19
1622511680000|2021-06-01 01:41:20|82978.4|82928.4|82977.8|82927.8|82982.9|82932.9|82976.4|82926.4|33
1622511690000|2021-06-01 01:41:30|82977.7|82927.7|82980.6|82930.6|82983.2|82933.2|82977.2|82927.2|30
1622511700000|2021-06-01 01:41:40|82981|82931|82980.9|82930.9|82981.7|82931.7|82979.2|82929.2|29
1622511710000|2021-06-01 01:41:50|82979.4|82929.4|82978.8|82928.8|82979.7|82929.7|82974|82924|41
1622511720000|2021-06-01 01:42:00|82977.9|82927.9|82977.1|82927.1|82982|82932|82977.1|82927.1|38
1622511730000|2021-06-01 01:42:10|82977|82927|82981.6|82931.6|82981.9|82931.9|82976.6|82926.6|37
1622511740000|2021-06-01 01:42:20|82982.7|82932.7|82982.4|82932.4|82986.1|82936.1|82980.9|82930.9|33
1622511750000|2021-06-01 01:42:30|82984.4|82934.4|82984.2|82934.2|82985.5|82935.5|82981.1|82931.1|32
1622511760000|2021-06-01 01:42:40|82983.5|82933.5|82980.1|82930.1|82984.2|82934.2|82980|82930|19
1622511770000|2021-06-01 01:42:50|82983.4|82933.4|82988.2|82938.2|82989.4|82939.4|82979.5|82929.5|42
1622511780000|2021-06-01 01:43:00|82988.6|82938.6|82986.9|82936.9|82989.6|82939.6|82986.1|82936.1|24
1622511790000|2021-06-01 01:43:10|82987.1|82937.1|82994.5|82944.5|82994.8|82944.8|82987.1|82937.1|43
1622511800000|2021-06-01 01:43:20|82989.1|82939.1|82990.4|82940.4|82992.1|82942.1|82989|82939|31
1622511810000|2021-06-01 01:43:30|82990.3|82940.3|82990.3|82940.3|82990.4|82940.4|82988.1|82938.1|33
1622511820000|2021-06-01 01:43:40|82989.8|82939.8|82982.9|82932.9|82990.3|82940.3|82982.6|82932.6|24
1622511830000|2021-06-01 01:43:50|82981.3|82931.3|82991.8|82941.8|82993.9|82943.9|82980.5|82930.5|39
1622511840000|2021-06-01 01:44:00|82992|82942|82988.1|82938.1|82992|82942|82986.6|82936.6|42
1622511850000|2021-06-01 01:44:10|82988.4|82938.4|82991.3|82941.3|82991.8|82941.8|82987|82937|25
1622511860000|2021-06-01 01:44:20|82991.9|82941.9|82985.4|82935.4|82991.9|82941.9|82985.4|82935.4|24
1622511870000|2021-06-01 01:44:30|82985.5|82935.5|82988|82938|82991.1|82941.1|82985.5|82935.5|26
1622511880000|2021-06-01 01:44:40|82987.2|82937.2|82986.3|82936.3|82989.1|82939.1|82985.5|82935.5|25
1622511890000|2021-06-01 01:44:50|82985.5|82935.5|82988.2|82938.2|82988.4|82938.4|82985.2|82935.2|30
1622511900000|2021-06-01 01:45:00|82987.1|82937.1|82988.8|82938.8|82992.5|82942.5|82987.1|82937.1|42
1622511910000|2021-06-01 01:45:10|82989.6|82939.6|82986.8|82936.8|82989.6|82939.6|82985.8|82935.8|35
1622511920000|2021-06-01 01:45:20|82987.1|82937.1|82984.8|82934.8|82989|82939|82984.8|82934.8|22
1622511930000|2021-06-01 01:45:30|82985.5|82935.5|82986.5|82936.5|82990.7|82940.7|82984.4|82934.4|46
1622511940000|2021-06-01 01:45:40|82986.7|82936.7|82984|82934|82989.4|82939.4|82983.7|82933.7|37
1622511950000|2021-06-01 01:45:50|82984.1|82934.1|82983.3|82933.3|82985.5|82935.5|82982.4|82932.4|23
1622511960000|2021-06-01 01:46:00|82984.8|82934.8|82985.7|82935.7|82986.6|82936.6|82983.4|82933.4|15
1622511970000|2021-06-01 01:46:10|82985.9|82935.9|82982.7|82932.7|82985.9|82935.9|82981.1|82931.1|14
1622511980000|2021-06-01 01:46:20|82981.5|82931.5|82987.4|82937.4|82987.8|82937.8|82981.5|82931.5|7
1622511990000|2021-06-01 01:46:30|82986.8|82936.8|82983.3|82933.3|82986.8|82936.8|82978.6|82928.6|27
1622512000000|2021-06-01 01:46:40|82982.9|82932.9|82984.4|82934.4|82985.8|82935.8|82981.8|82931.8|23
1622512010000|2021-06-01 01:46:50|82984.6|82934.6|82983.5|82933.5|82985.8|82935.8|82981.9|82931.9|13
1622512020000|2021-06-01 01:47:00|82983.6|82933.6|82982.6|82932.6|82986.4|82936.4|82982.6|82932.6|32
1622512030000|2021-06-01 01:47:10|82983.1|82933.1|82982.2|82932.2|82984.5|82934.5|82979|82929|29
1622512040000|2021-06-01 01:47:20|82982.3|82932.3|82980.9|82930.9|82982.9|82932.9|82979.3|82929.3|32
1622512050000|2021-06-01 01:47:30|82981.1|82931.1|82983.9|82933.9|82986.8|82936.8|82980.4|82930.4|27
1622512060000|2021-06-01 01:47:40|82984.5|82934.5|82980.3|82930.3|82986.6|82936.6|82980.2|82930.2|32
1622512070000|2021-06-01 01:47:50|82980.2|82930.2|82983.3|82933.3|82984.9|82934.9|82979.8|82929.8|30
1622512080000|2021-06-01 01:48:00|82983.1|82933.1|82977.1|82927.1|82983.1|82933.1|82977.1|82927.1|36
1622512090000|2021-06-01 01:48:10|82980.2|82930.2|82978.6|82928.6|82981.6|82931.6|82977.2|82927.2|20
1622512100000|2021-06-01 01:48:20|82978.2|82928.2|82975|82925|82982.2|82932.2|82974.8|82924.8|27
1622512110000|2021-06-01 01:48:30|82975.1|82925.1|82974.8|82924.8|82978.5|82928.5|82974.6|82924.6|28
1622512120000|2021-06-01 01:48:40|82974.1|82924.1|82978.4|82928.4|82978.4|82928.4|82973.5|82923.5|24
1622512130000|2021-06-01 01:48:50|82979.1|82929.1|82977.5|82927.5|82980.6|82930.6|82974.1|82924.1|19
1622512140000|2021-06-01 01:49:00|82977.3|82927.3|82974.1|82924.1|82977.3|82927.3|82974.1|82924.1|9
1622512150000|2021-06-01 01:49:10|82974.5|82924.5|82974.9|82924.9|82975.7|82925.7|82973.2|82923.2|20
1622512160000|2021-06-01 01:49:20|82974.8|82924.8|82978.3|82928.3|82981.1|82931.1|82973.6|82923.6|16
1622512170000|2021-06-01 01:49:30|82978.7|82928.7|82981|82931|82982.1|82932.1|82978.6|82928.6|24
1622512180000|2021-06-01 01:49:40|82979.1|82929.1|82982.3|82932.3|82982.3|82932.3|82979.1|82929.1|6
1622512190000|2021-06-01 01:49:50|82979.5|82929.5|82979.6|82929.6|82981.4|82931.4|82975.9|82925.9|26
1622512200000|2021-06-01 01:50:00|82979.3|82929.3|82973.3|82923.3|82979.3|82929.3|82971.9|82921.9|48
1622512210000|2021-06-01 01:50:10|82973.6|82923.6|82973.3|82923.3|82974.8|82924.8|82972.8|82922.8|42
1622512220000|2021-06-01 01:50:20|82973.4|82923.4|82971.9|82921.9|82973.9|82923.9|82971.5|82921.5|41
1622512230000|2021-06-01 01:50:30|82971.4|82921.4|82965.7|82915.7|82974.8|82924.8|82965.3|82915.3|50
1622512240000|2021-06-01 01:50:40|82965.5|82915.5|82884.4|82834.4|82969.4|82919.4|82850.2|82770.4|60
1622512250000|2021-06-01 01:50:50|82881.1|82831.1|82885.8|82835.8|82889.3|82839.3|82875.3|82825.3|44
1622512260000|2021-06-01 01:51:00|82884.4|82834.4|82896.1|82846.1|82901.4|82851.4|82884.4|82834.4|38
1622512270000|2021-06-01 01:51:10|82905.8|82855.8|82900.8|82850.8|82906.6|82856.6|82900.6|82850.6|41
1622512280000|2021-06-01 01:51:20|82899.4|82849.4|82906.6|82856.6|82906.6|82856.6|82898.1|82848.1|44
1622512290000|2021-06-01 01:51:30|82905.9|82855.9|82907.8|82857.8|82908|82858|82902.3|82852.3|26
1622512300000|2021-06-01 01:51:40|82903.6|82853.6|82899.8|82849.8|82907.6|82857.6|82897.7|82847.7|40
1622512310000|2021-06-01 01:51:50|82900.4|82850.4|82911.2|82861.2|82916.9|82866.9|82899.1|82849.1|41
1622512320000|2021-06-01 01:52:00|82911.3|82861.3|82913.6|82863.6|82913.9|82863.9|82909.2|82859.2|50
1622512330000|2021-06-01 01:52:10|82913.7|82863.7|82900.3|82850.3|82914.2|82864.2|82898|82848|44
1622512340000|2021-06-01 01:52:20|82900.1|82850.1|82903.2|82853.2|82906.7|82856.7|82898.1|82848.1|42
1622512350000|2021-06-01 01:52:30|82902.8|82852.8|82889.5|82839.5|82904.1|82854.1|82889.1|82839.1|42
1622512360000|2021-06-01 01:52:40|82890.3|82840.3|82892.5|82842.5|82894.5|82844.5|82888.6|82838.6|37
1622512370000|2021-06-01 01:52:50|82891.8|82841.8|82890.8|82840.8|82893.5|82843.5|82888.4|82838.4|36
1622512380000|2021-06-01 01:53:00|82889.9|82839.9|82890.1|82840.1|82891.7|82841.7|82889.4|82839.4|22
1622512390000|2021-06-01 01:53:10|82891.5|82841.5|82893.9|82843.9|82894.9|82844.9|82886.6|82836.6|34
1622512400000|2021-06-01 01:53:20|82893|82843|82889.9|82839.9|82895.7|82845.7|82889.9|82839.9|27
1622512410000|2021-06-01 01:53:30|82893.2|82843.2|82894.3|82844.3|82894.3|82844.3|82888.2|82838.2|35
1622512420000|2021-06-01 01:53:40|82893.9|82843.9|82892.8|82842.8|82895.6|82845.6|82891.4|82841.4|43
1622512430000|2021-06-01 01:53:50|82894.4|82844.4|82899.6|82849.6|82899.8|82849.8|82892.9|82842.9|55
1622512440000|2021-06-01 01:54:00|82899.5|82849.5|82896.2|82846.2|82899.6|82849.6|82891.8|82841.8|42
1622512450000|2021-06-01 01:54:10|82896.6|82846.6|82895|82845|82900.4|82850.4|82890.8|82840.8|38
1622512460000|2021-06-01 01:54:20|82894.9|82844.9|82896.9|82846.9|82898.4|82848.4|82894.1|82844.1|27
1622512470000|2021-06-01 01:54:30|82897|82847|82880.2|82830.2|82898|82848|82869|82819|44
1622512480000|2021-06-01 01:54:40|82881.5|82831.5|82877.4|82827.4|82882|82832|82869.8|82819.8|40
1622512490000|2021-06-01 01:54:50|82877.2|82827.2|82881.5|82831.5|82883.6|82833.6|82876.3|82826.3|29
1622512500000|2021-06-01 01:55:00|82883.9|82833.9|82884.9|82834.9|82886.8|82836.8|82879.9|82829.9|50
1622512510000|2021-06-01 01:55:10|82885.4|82835.4|82889.6|82839.6|82892.4|82842.4|82884.9|82834.9|62
1622512520000|2021-06-01 01:55:20|82889.2|82839.2|82879.8|82829.8|82893.9|82843.9|82875|82825|58
1622512530000|2021-06-01 01:55:30|82880.4|82830.4|82878.7|82828.7|82880.5|82830.5|82877.7|82827.7|34
1622512540000|2021-06-01 01:55:40|82878.4|82828.4|82883.9|82833.9|82885.3|82835.3|82876.8|82826.8|46
1622512550000|2021-06-01 01:55:50|82884.5|82834.5|82882.6|82832.6|82890.4|82840.4|82880.1|82830.1|51
1622512560000|2021-06-01 01:56:00|82881.3|82831.3|82882.7|82832.7|82888.3|82838.3|82880.1|82830.1|46
1622512570000|2021-06-01 01:56:10|82882.4|82832.4|82886.5|82836.5|82890.3|82840.3|82878.9|82828.9|55
1622512580000|2021-06-01 01:56:20|82886.3|82836.3|82889|82839|82890.3|82840.3|82886.2|82836.2|42
1622512590000|2021-06-01 01:56:30|82889.1|82839.1|82890.5|82840.5|82894.2|82844.2|82886.8|82836.8|40
1622512600000|2021-06-01 01:56:40|82890.7|82840.7|82885.7|82835.7|82890.8|82840.8|82884.4|82834.4|30
1622512610000|2021-06-01 01:56:50|82886.5|82836.5|82889.1|82839.1|82889.6|82839.6|82885|82835|23
1622512620000|2021-06-01 01:57:00|82889.3|82839.3|82893.6|82843.6|82895.3|82845.3|82888.4|82838.4|31
1622512630000|2021-06-01 01:57:10|82894.2|82844.2|82889.9|82839.9|82894.3|82844.3|82888.9|82838.9|49
1622512640000|2021-06-01 01:57:20|82889.2|82839.2|82885.9|82835.9|82889.2|82839.2|82885.7|82835.7|27
1622512650000|2021-06-01 01:57:30|82886.8|82836.8|82888.3|82838.3|82889.8|82839.8|82886.8|82836.8|19
1622512660000|2021-06-01 01:57:40|82889|82839|82886.1|82836.1|82889.8|82839.8|82883.9|82833.9|25
1622512670000|2021-06-01 01:57:50|82890.6|82840.6|82896.2|82846.2|82897.2|82847.2|82885.6|82835.6|40
1622512680000|2021-06-01 01:58:00|82896|82846|82894.9|82844.9|82897.9|82847.9|82893.7|82843.7|38
1622512690000|2021-06-01 01:58:10|82893.5|82843.5|82888.9|82838.9|82893.9|82843.9|82888.8|82838.8|29
1622512700000|2021-06-01 01:58:20|82888.2|82838.2|82894|82844|82894.1|82844.1|82886|82836|26
1622512710000|2021-06-01 01:58:30|82893.7|82843.7|82893.5|82843.5|82893.7|82843.7|82891.3|82841.3|23
1622512720000|2021-06-01 01:58:40|82894|82844|82891.4|82841.4|82894|82844|82886.9|82836.9|29
1622512730000|2021-06-01 01:58:50|82892.2|82842.2|82895.5|82845.5|82895.5|82845.5|82890.7|82840.7|21
1622512740000|2021-06-01 01:59:00|82894.7|82844.7|82898.9|82848.9|82898.9|82848.9|82892.3|82842.3|30
1622512750000|2021-06-01 01:59:10|82899|82849|82904|82854|82904.1|82854.1|82899|82849|49
1622512760000|2021-06-01 01:59:20|82905|82855|82900.3|82850.3|82907.6|82857.6|82900.3|82850.3|41
1622512770000|2021-06-01 01:59:30|82897.2|82847.2|82898.9|82848.9|82900.7|82850.7|82895.9|82845.9|39
1622512780000|2021-06-01 01:59:40|82898.6|82848.6|82897.7|82847.7|82904.2|82854.2|82894.3|82844.3|37
1622512790000|2021-06-01 01:59:50|82898.8|82848.8|82899.4|82849.4|82900.6|82850.6|82896.9|82846.9|29
1622512800000|2021-06-01 02:00:00|82897.7|82847.7|82894.3|82844.3|82898.9|82848.9|82891.1|82841.1|47
1622512810000|2021-06-01 02:00:10|82894.6|82844.6|82897.9|82847.9|82898.4|82848.4|82891.7|82841.7|32
1622512820000|2021-06-01 02:00:20|82898.3|82848.3|82896.4|82846.4|82899.8|82849.8|82895.8|82845.8|41
1622512830000|2021-06-01 02:00:30|82895.8|82845.8|82891.7|82841.7|82895.8|82845.8|82886.5|82836.5|35
1622512840000|2021-06-01 02:00:40|82892.5|82842.5|82891.5|82841.5|82893.5|82843.5|82890.8|82840.8|29
1622512850000|2021-06-01 02:00:50|82891.2|82841.2|82895.2|82845.2|82897.8|82847.8|82890.8|82840.8|37
1622512860000|2021-06-01 02:01:00|82895.5|82845.5|82893.8|82843.8|82898.8|82848.8|82891.4|82841.4|42
1622512870000|2021-06-01 02:01:10|82893.9|82843.9|82899.8|82849.8|82902.9|82852.9|82892.1|82842.1|43
1622512880000|2021-06-01 02:01:20|82900.8|82850.8|82902|82852|82903.2|82853.2|82899.6|82849.6|32
1622512890000|2021-06-01 02:01:30|82901.6|82851.6|82900.3|82850.3|82902.9|82852.9|82900.1|82850.1|25
1622512900000|2021-06-01 02:01:40|82899.9|82849.9|82900.2|82850.2|82902|82852|82898.8|82848.8|32
1622512910000|2021-06-01 02:01:50|82900.1|82850.1|82900.5|82850.5|82901.9|82851.9|82898.9|82848.9|32
1622512920000|2021-06-01 02:02:00|82901.1|82851.1|82898.5|82848.5|82901.9|82851.9|82897.9|82847.9|21
1622512930000|2021-06-01 02:02:10|82899.9|82849.9|82906.8|82856.8|82906.8|82856.8|82898.4|82848.4|34
1622512940000|2021-06-01 02:02:20|82905.6|82855.6|82907.3|82857.3|82909.1|82859.1|82903.1|82853.1|44
1622512950000|2021-06-01 02:02:30|82907.2|82857.2|82905.3|82855.3|82910.2|82860.2|82905.3|82855.3|17
1622512960000|2021-06-01 02:02:40|82905.4|82855.4|82904.8|82854.8|82908.1|82858.1|82904.8|82854.8|25
1622512970000|2021-06-01 02:02:50|82905.5|82855.5|82904.9|82854.9|82907.6|82857.6|82900.9|82850.9|29
1622512980000|2021-06-01 02:03:00|82904.8|82854.8|82907.5|82857.5|82909.1|82859.1|82903.3|82853.3|36
1622512990000|2021-06-01 02:03:10|82907|82857|82911|82861|82911.2|82861.2|82907|82857|27
1622513000000|2021-06-01 02:03:20|82910.9|82860.9|82909.1|82859.1|82910.9|82860.9|82908.4|82858.4|23
1622513010000|2021-06-01 02:03:30|82909|82859|82908.8|82858.8|82910.4|82860.4|82907.6|82857.6|20
1622513020000|2021-06-01 02:03:40|82909.2|82859.2|82907.9|82857.9|82910.6|82860.6|82907.2|82857.2|29
1622513030000|2021-06-01 02:03:50|82907.2|82857.2|82906.8|82856.8|82907.5|82857.5|82905.7|82855.7|12
1622513040000|2021-06-01 02:04:00|82907.1|82857.1|82906.5|82856.5|82907.4|82857.4|82906.1|82856.1|18
1622513050000|2021-06-01 02:04:10|82906.4|82856.4|82905.7|82855.7|82906.7|82856.7|82903.4|82853.4|22
1622513060000|2021-06-01 02:04:20|82906.8|82856.8|82905.4|82855.4|82907.2|82857.2|82904.1|82854.1|21
1622513070000|2021-06-01 02:04:30|82905.6|82855.6|82900.9|82850.9|82906.5|82856.5|82900.9|82850.9|21
1622513080000|2021-06-01 02:04:40|82901.9|82851.9|82903.9|82853.9|82904.8|82854.8|82899.4|82849.4|38
1622513090000|2021-06-01 02:04:50|82903.3|82853.3|82903.5|82853.5|82905.4|82855.4|82902.6|82852.6|20
1622513100000|2021-06-01 02:05:00|82903.1|82853.1|82897.5|82847.5|82904|82854|82897.5|82847.5|41
1622513110000|2021-06-01 02:05:10|82896.5|82846.5|82894.6|82844.6|82898|82848|82894.4|82844.4|33
1622513120000|2021-06-01 02:05:20|82894.3|82844.3|82894.9|82844.9|82895.8|82845.8|82893.7|82843.7|35
1622513130000|2021-06-01 02:05:30|82895.2|82845.2|82893.5|82843.5|82896|82846|82892.9|82842.9|25
1622513140000|2021-06-01 02:05:40|82893.6|82843.6|82893.3|82843.3|82894.2|82844.2|82892.9|82842.9|19
1622513150000|2021-06-01 02:05:50|82892.9|82842.9|82893|82843|82894.2|82844.2|82891.8|82841.8|28
1622513160000|2021-06-01 02:06:00|82893.8|82843.8|82889|82839|82896.4|82846.4|82884.6|82834.6|46
1622513170000|2021-06-01 02:06:10|82889.8|82839.8|82885.5|82835.5|82889.8|82839.8|82885.5|82835.5|10
1622513180000|2021-06-01 02:06:20|82887.4|82837.4|82893.6|82843.6|82893.6|82843.6|82887|82837|30
1622513190000|2021-06-01 02:06:30|82893.5|82843.5|82889.7|82839.7|82895.4|82845.4|82889.3|82839.3|31
1622513200000|2021-06-01 02:06:40|82888.7|82838.7|82884|82834|82888.7|82838.7|82883.1|82833.1|40
1622513210000|2021-06-01 02:06:50|82884.7|82834.7|82884.7|82834.7|82885.6|82835.6|82883.3|82833.3|24
1622513220000|2021-06-01 02:07:00|82883|82833|82882.1|82832.1|82885|82835|82881.1|82831.1|39
1622513230000|2021-06-01 02:07:10|82884|82834|82882.9|82832.9|82884|82834|82882.5|82832.5|21
1622513240000|2021-06-01 02:07:20|82882.8|82832.8|82881.5|82831.5|82882.9|82832.9|82880.7|82830.7|29
1622513250000|2021-06-01 02:07:30|82882.1|82832.1|82880.8|82830.8|82883.9|82833.9|82880.8|82830.8|18
1622513260000|2021-06-01 02:07:40|82880.4|82830.4|82880.9|82830.9|82884.1|82834.1|82880.4|82830.4|21
1622513270000|2021-06-01 02:07:50|82881|82831|82877.9|82827.9|82881.3|82831.3|82877.4|82827.4|32
1622513280000|2021-06-01 02:08:00|82878|82828|82869.8|82819.8|82879.3|82829.3|82869.8|82819.8|53
1622513290000|2021-06-01 02:08:10|82872.6|82822.6|82871.3|82821.3|82872.6|82822.6|82868.5|82818.5|22
1622513300000|2021-06-01 02:08:20|82870.7|82820.7|82865.7|82815.7|82875|82825|82863.7|82813.7|20
1622513310000|2021-06-01 02:08:30|82866.4|82816.4|82865.7|82815.7|82869.4|82819.4|82864.3|82814.3|36
1622513320000|2021-06-01 02:08:40|82867|82817|82867.9|82817.9|82868.8|82818.8|82866.7|82816.7|28
1622513330000|2021-06-01 02:08:50|82867.7|82817.7|82867.6|82817.6|82870.2|82820.2|82865.7|82815.7|33
1622513340000|2021-06-01 02:09:00|82869.4|82819.4|82868.5|82818.5|82870.2|82820.2|82866.3|82816.3|35
1622513350000|2021-06-01 02:09:10|82867.6|82817.6|82869.1|82819.1|82872.7|82822.7|82865.5|82815.5|40
1622513360000|2021-06-01 02:09:20|82867.3|82817.3|82867.5|82817.5|82874.6|82824.6|82867.3|82817.3|43
1622513370000|2021-06-01 02:09:30|82867.8|82817.8|82871.1|82821.1|82873.8|82823.8|82867|82817|37
1622513380000|2021-06-01 02:09:40|82871.2|82821.2|82869|82819|82872.6|82822.6|82869|82819|32
1622513390000|2021-06-01 02:09:50|82868.3|82818.3|82873.4|82823.4|82876.5|82826.5|82866.6|82816.6|29
1622513400000|2021-06-01 02:10:00|82872.9|82822.9|82872.8|82822.8|82875|82825|82870.6|82820.6|29
1622513410000|2021-06-01 02:10:10|82872.3|82822.3|82876.7|82826.7|82878.8|82828.8|82872.3|82822.3|15
1622513420000|2021-06-01 02:10:20|82876.5|82826.5|82875.6|82825.6|82876.8|82826.8|82872.7|82822.7|41
1622513430000|2021-06-01 02:10:30|82877|82827|82874.2|82824.2|82878.4|82828.4|82869.6|82819.6|28
1622513440000|2021-06-01 02:10:40|82874|82824|82873.9|82823.9|82876.4|82826.4|82873.1|82823.1|43
1622513450000|2021-06-01 02:10:50|82873.2|82823.2|82873.3|82823.3|82874.4|82824.4|82869.7|82819.7|36
1622513460000|2021-06-01 02:11:00|82872.1|82822.1|82869.8|82819.8|82873.7|82823.7|82868.4|82818.4|29
1622513470000|2021-06-01 02:11:10|82869|82819|82870.4|82820.4|82873|82823|82869|82819|26
1622513480000|2021-06-01 02:11:20|82870.5|82820.5|82872.9|82822.9|82874|82824|82870.2|82820.2|35
1622513490000|2021-06-01 02:11:30|82872.8|82822.8|82871|82821|82873.3|82823.3|82861.1|82811.1|30
1622513500000|2021-06-01 02:11:40|82876.4|82826.4|82868.7|82818.7|82876.6|82826.6|82868.7|82818.7|16
1622513510000|2021-06-01 02:11:50|82866.7|82816.7|82872.7|82822.7|82875.8|82825.8|82864.8|82814.8|30
1622513520000|2021-06-01 02:12:00|82875.3|82825.3|82875.4|82825.4|82875.6|82825.6|82872.3|82822.3|25
1622513530000|2021-06-01 02:12:10|82874.7|82824.7|82865.4|82815.4|82875.3|82825.3|82864.2|82814.2|22
1622513540000|2021-06-01 02:12:20|82863.8|82813.8|82866.3|82816.3|82868.5|82818.5|82863.7|82813.7|17
1622513550000|2021-06-01 02:12:30|82866.8|82816.8|82864.1|82814.1|82866.8|82816.8|82858.4|82808.4|17
1622513560000|2021-06-01 02:12:40|82858.7|82808.7|82861.9|82811.9|82866.1|82816.1|82856.8|82806.8|16
1622513570000|2021-06-01 02:12:50|82863.2|82813.2|82871.2|82821.2|82873.9|82823.9|82862.6|82812.6|33
1622513580000|2021-06-01 02:13:00|82872.6|82822.6|82871.6|82821.6|82874.9|82824.9|82867.2|82817.2|45
1622513590000|2021-06-01 02:13:10|82870.5|82820.5|82872.7|82822.7|82874.1|82824.1|82870.5|82820.5|27
1622513600000|2021-06-01 02:13:20|82872.5|82822.5|82867.2|82817.2|82872.5|82822.5|82863.6|82813.6|35
1622513610000|2021-06-01 02:13:30|82866.3|82816.3|82848.3|82798.3|82869.5|82819.5|82848.3|82798.3|31
1622513620000|2021-06-01 02:13:40|82854.7|82804.7|82854.9|82804.9|82855.3|82805.3|82847.6|82797.6|34
1622513630000|2021-06-01 02:13:50|82855.3|82805.3|82854.2|82804.2|82855.6|82805.6|82851.3|82801.3|35
1622513640000|2021-06-01 02:14:00|82854.4|82804.4|82854.1|82804.1|82856.2|82806.2|82853.8|82803.8|22
1622513650000|2021-06-01 02:14:10|82855.7|82805.7|82856.7|82806.7|82859.6|82809.6|82850.2|82800.2|34
1622513660000|2021-06-01 02:14:20|82856.3|82806.3|82867|82817|82871.8|82821.8|82855.8|82805.8|42
1622513670000|2021-06-01 02:14:30|82865.6|82815.6|82869.6|82819.6|82870.5|82820.5|82865.6|82815.6|21
1622513680000|2021-06-01 02:14:40|82869.3|82819.3|82871.5|82821.5|82871.6|82821.6|82867.6|82817.6|24
1622513690000|2021-06-01 02:14:50|82871.7|82821.7|82868.5|82818.5|82872.4|82822.4|82868.4|82818.4|40
1622513700000|2021-06-01 02:15:00|82868.7|82818.7|82870.6|82820.6|82872.3|82822.3|82868.1|82818.1|33
1622513710000|2021-06-01 02:15:10|82870.9|82820.9|82874.2|82824.2|82874.5|82824.5|82870.4|82820.4|24
1622513720000|2021-06-01 02:15:20|82874.5|82824.5|82875.9|82825.9|82879.3|82829.3|82872.7|82822.7|30
1622513730000|2021-06-01 02:15:30|82877|82827|82873.6|82823.6|82877|82827|82872.8|82822.8|23
1622513740000|2021-06-01 02:15:40|82871.7|82821.7|82877.5|82827.5|82878.5|82828.5|82871.4|82821.4|27
1622513750000|2021-06-01 02:15:50|82877.3|82827.3|82875.9|82825.9|82878.1|82828.1|82875.1|82825.1|26
1622513760000|2021-06-01 02:16:00|82875.8|82825.8|82878.6|82828.6|82879.3|82829.3|82875.5|82825.5|29
1622513770000|2021-06-01 02:16:10|82878.7|82828.7|82878.2|82828.2|82879.6|82829.6|82877.8|82827.8|29
1622513780000|2021-06-01 02:16:20|82878.1|82828.1|82876.9|82826.9|82884|82834|82875.8|82825.8|34
1622513790000|2021-06-01 02:16:30|82876.1|82826.1|82880.7|82830.7|82884.2|82834.2|82875.4|82825.4|44
1622513800000|2021-06-01 02:16:40|82880.2|82830.2|82882|82832|82883.2|82833.2|82878.7|82828.7|22
1622513810000|2021-06-01 02:16:50|82881.9|82831.9|82882.9|82832.9|82884.4|82834.4|82881.9|82831.9|37
1622513820000|2021-06-01 02:17:00|82884.4|82834.4|82886.5|82836.5|82888.8|82838.8|82883|82833|33
1622513830000|2021-06-01 02:17:10|82887.1|82837.1|82886.1|82836.1|82889.7|82839.7|82885.6|82835.6|17
1622513840000|2021-06-01 02:17:20|82886.7|82836.7|82886.5|82836.5|82888.6|82838.6|82884.4|82834.4|10
1622513850000|2021-06-01 02:17:30|82886.3|82836.3|82889|82839|82889.2|82839.2|82883.8|82833.8|25
1622513860000|2021-06-01 02:17:40|82889.2|82839.2|82885.4|82835.4|82891.5|82841.5|82884.1|82834.1|45
1622513870000|2021-06-01 02:17:50|82884.7|82834.7|82884.7|82834.7|82887.3|82837.3|82884.4|82834.4|36
1622513880000|2021-06-01 02:18:00|82884.6|82834.6|82888.4|82838.4|82888.9|82838.9|82884.5|82834.5|29
1622513890000|2021-06-01 02:18:10|82888.6|82838.6|82886.4|82836.4|82889.2|82839.2|82883.6|82833.6|37
1622513900000|2021-06-01 02:18:20|82886.2|82836.2|82886.6|82836.6|82888.6|82838.6|82884.5|82834.5|32
1622513910000|2021-06-01 02:18:30|82885.8|82835.8|82884.7|82834.7|82887.8|82837.8|82884.1|82834.1|20
1622513920000|2021-06-01 02:18:40|82884.1|82834.1|82885.2|82835.2|82888|82838|82884.1|82834.1|28
1622513930000|2021-06-01 02:18:50|82884.6|82834.6|82885.8|82835.8|82888.1|82838.1|82884.3|82834.3|27
1622513940000|2021-06-01 02:19:00|82884.9|82834.9|82888.1|82838.1|82889.6|82839.6|82884.9|82834.9|42
1622513950000|2021-06-01 02:19:10|82888.6|82838.6|82888|82838|82888.6|82838.6|82886.6|82836.6|31
1622513960000|2021-06-01 02:19:20|82890|82840|82886.9|82836.9|82890.1|82840.1|82886.9|82836.9|27
1622513970000|2021-06-01 02:19:30|82887.2|82837.2|82886.1|82836.1|82888.6|82838.6|82883|82833|16
1622513980000|2021-06-01 02:19:40|82889.3|82839.3|82887.5|82837.5|82890|82840|82884.8|82834.8|19
1622513990000|2021-06-01 02:19:50|82887.6|82837.6|82885.3|82835.3|82887.6|82837.6|82885|82835|21
1622514000000|2021-06-01 02:20:00|82887.8|82837.8|82885.9|82835.9|82887.9|82837.9|82885.9|82835.9|5
1622514010000|2021-06-01 02:20:10|82886.1|82836.1|82885|82835|82889.8|82839.8|82885|82835|17
1622514020000|2021-06-01 02:20:20|82885.4|82835.4|82888|82838|82889.2|82839.2|82884.1|82834.1|29
1622514030000|2021-06-01 02:20:30|82887.4|82837.4|82889.3|82839.3|82889.8|82839.8|82886.1|82836.1|50
1622514040000|2021-06-01 02:20:40|82888.8|82838.8|82890.5|82840.5|82890.9|82840.9|82888|82838|18
1622514050000|2021-06-01 02:20:50|82891.5|82841.5|82890.8|82840.8|82891.6|82841.6|82889|82839|26
1622514060000|2021-06-01 02:21:00|82890.6|82840.6|82890.3|82840.3|82893.2|82843.2|82886.3|82836.3|49
1622514070000|2021-06-01 02:21:10|82890|82840|82890.3|82840.3|82892.9|82842.9|82887.6|82837.6|19
1622514080000|2021-06-01 02:21:20|82890.7|82840.7|82892.2|82842.2|82896.4|82846.4|82890.3|82840.3|34
1622514090000|2021-06-01 02:21:30|82892.4|82842.4|82895.5|82845.5|82896.1|82846.1|82892|82842|27
1622514100000|2021-06-01 02:21:40|82894.6|82844.6|82895.3|82845.3|82896.5|82846.5|82894.6|82844.6|26
1622514110000|2021-06-01 02:21:50|82896.3|82846.3|82893.5|82843.5|82896.5|82846.5|82892.6|82842.6|24
1622514120000|2021-06-01 02:22:00|82893.4|82843.4|82900.7|82850.7|82905.6|82855.6|82893.3|82843.3|61
1622514130000|2021-06-01 02:22:10|82902|82852|82901.3|82851.3|82905.4|82855.4|82898.1|82848.1|68
1622514140000|2021-06-01 02:22:20|82901.1|82851.1|82899.5|82849.5|82901.5|82851.5|82898.2|82848.2|37
1622514150000|2021-06-01 02:22:30|82899.8|82849.8|82898.6|82848.6|82899.8|82849.8|82897.7|82847.7|23
1622514160000|2021-06-01 02:22:40|82898.7|82848.7|82900.6|82850.6|82900.6|82850.6|82897.7|82847.7|17
1622514170000|2021-06-01 02:22:50|82900.5|82850.5|82903.9|82853.9|82904.5|82854.5|82900.3|82850.3|28
1622514180000|2021-06-01 02:23:00|82904.4|82854.4|82903.4|82853.4|82904.6|82854.6|82903.3|82853.3|16
1622514190000|2021-06-01 02:23:10|82903.8|82853.8|82905.7|82855.7|82907.6|82857.6|82899.5|82849.5|23
1622514200000|2021-06-01 02:23:20|82905.4|82855.4|82907.9|82857.9|82908.7|82858.7|82905.1|82855.1|31
1622514210000|2021-06-01 02:23:30|82907.8|82857.8|82908.9|82858.9|82908.9|82858.9|82907.5|82857.5|7
1622514220000|2021-06-01 02:23:40|82900.9|82850.9|82904.5|82854.5|82905.3|82855.3|82900.9|82850.9|20
1622514230000|2021-06-01 02:23:50|82905.4|82855.4|82906|82856|82908.7|82858.7|82904.7|82854.7|23
1622514240000|2021-06-01 02:24:00|82906.6|82856.6|82909.4|82859.4|82909.4|82859.4|82905.1|82855.1|21
1622514250000|2021-06-01 02:24:10|82908.6|82858.6|82908.2|82858.2|82909.1|82859.1|82908.2|82858.2|17
1622514260000|2021-06-01 02:24:20|82908|82858|82902.8|82852.8|82908|82858|82902.8|82852.8|15
1622514270000|2021-06-01 02:24:30|82900.7|82850.7|82905.3|82855.3|82906.9|82856.9|82900.7|82850.7|14
1622514280000|2021-06-01 02:24:40|82905|82855|82905.5|82855.5|82906.9|82856.9|82904.8|82854.8|11
1622514290000|2021-06-01 02:24:50|82905.8|82855.8|82905.6|82855.6|82905.8|82855.8|82900.7|82850.7|10
1622514300000|2021-06-01 02:25:00|82905.1|82855.1|82909.6|82859.6|82910.8|82860.8|82905.1|82855.1|30
1622514310000|2021-06-01 02:25:10|82909.7|82859.7|82907.6|82857.6|82910.1|82860.1|82907.5|82857.5|12
1622514320000|2021-06-01 02:25:20|82907.7|82857.7|82906.1|82856.1|82907.7|82857.7|82903.4|82853.4|16
1622514330000|2021-06-01 02:25:30|82906|82856|82903.6|82853.6|82906.9|82856.9|82900.6|82850.6|31
1622514340000|2021-06-01 02:25:40|82903.2|82853.2|82905.8|82855.8|82906.1|82856.1|82903.2|82853.2|12
1622514350000|2021-06-01 02:25:50|82905.9|82855.9|82903.9|82853.9|82906.1|82856.1|82901.5|82851.5|21
1622514360000|2021-06-01 02:26:00|82904|82854|82905.6|82855.6|82907.1|82857.1|82904|82854|31
1622514370000|2021-06-01 02:26:10|82905.7|82855.7|82903|82853|82905.8|82855.8|82900.6|82850.6|23
1622514380000|2021-06-01 02:26:20|82903.2|82853.2|82903.2|82853.2|82903.7|82853.7|82902.9|82852.9|10
1622514390000|2021-06-01 02:26:30|82902.6|82852.6|82903.5|82853.5|82905.4|82855.4|82902.6|82852.6|11
1622514400000|2021-06-01 02:26:40|82903.8|82853.8|82902.7|82852.7|82903.9|82853.9|82900.2|82850.2|13
1622514410000|2021-06-01 02:26:50|82902.1|82852.1|82900.4|82850.4|82903|82853|82899.9|82849.9|26
1622514420000|2021-06-01 02:27:00|82900.3|82850.3|82900.6|82850.6|82901.1|82851.1|82900.2|82850.2|15
1622514430000|2021-06-01 02:27:10|82900.4|82850.4|82900.9|82850.9|82901.3|82851.3|82900.4|82850.4|24
1622514440000|2021-06-01 02:27:20|82902.8|82852.8|82901.7|82851.7|82903.7|82853.7|82899|82849|25
1622514450000|2021-06-01 02:27:30|82903.3|82853.3|82902.5|82852.5|82904|82854|82902.5|82852.5|19
1622514460000|2021-06-01 02:27:40|82902.6|82852.6|82899.9|82849.9|82903.5|82853.5|82897.6|82847.6|17
1622514470000|2021-06-01 02:27:50|82900.8|82850.8|82901.3|82851.3|82901.6|82851.6|82900.5|82850.5|10
1622514480000|2021-06-01 02:28:00|82900.9|82850.9|82903.1|82853.1|82903.7|82853.7|82898.2|82848.2|16
1622514490000|2021-06-01 02:28:10|82903.4|82853.4|82902.2|82852.2|82903.5|82853.5|82902.2|82852.2|19
1622514500000|2021-06-01 02:28:20|82902.3|82852.3|82900.6|82850.6|82902.3|82852.3|82898.7|82848.7|17
1622514510000|2021-06-01 02:28:30|82899|82849|82902.6|82852.6|82902.7|82852.7|82899|82849|16
1622514520000|2021-06-01 02:28:40|82902.3|82852.3|82899.3|82849.3|82903.5|82853.5|82898.9|82848.9|31
1622514530000|2021-06-01 02:28:50|82901.9|82851.9|82902.7|82852.7|82902.7|82852.7|82900.7|82850.7|13
1622514540000|2021-06-01 02:29:00|82902.5|82852.5|82899.7|82849.7|82904.2|82854.2|82899.4|82849.4|11
1622514550000|2021-06-01 02:29:10|82900.1|82850.1|82905.4|82855.4|82905.4|82855.4|82900.1|82850.1|11
1622514560000|2021-06-01 02:29:20|82905.2|82855.2|82901.5|82851.5|82905.4|82855.4|82899.5|82849.5|13
1622514570000|2021-06-01 02:29:30|82902|82852|82903.1|82853.1|82903.1|82853.1|82901.6|82851.6|10
1622514580000|2021-06-01 02:29:40|82903.2|82853.2|82903.3|82853.3|82905.1|82855.1|82897.5|82847.5|28
1622514590000|2021-06-01 02:29:50|82903.8|82853.8|82903.6|82853.6|82906|82856|82903.5|82853.5|11
1622514600000|2021-06-01 02:30:00|82903.9|82853.9|82906.4|82856.4|82907.6|82857.6|82902.9|82852.9|36
1622514610000|2021-06-01 02:30:10|82905.7|82855.7|82901.1|82851.1|82906|82856|82898.5|82848.5|22
1622514620000|2021-06-01 02:30:20|82901|82851|82899.4|82849.4|82902.5|82852.5|82899.3|82849.3|11
1622514630000|2021-06-01 02:30:30|82900|82850|82897.8|82847.8|82900|82850|82895.5|82845.5|13
1622514640000|2021-06-01 02:30:40|82897.7|82847.7|82881.1|82831.1|82905.9|82855.9|82879.6|82829.6|40
1622514650000|2021-06-01 02:30:50|82873.2|82823.2|82880.3|82830.3|82884.4|82834.4|82873.2|82823.2|30
1622514660000|2021-06-01 02:31:00|82878.2|82828.2|82881.4|82831.4|82881.9|82831.9|82878.2|82828.2|19
1622514670000|2021-06-01 02:31:10|82881.5|82831.5|82897.1|82847.1|82897.9|82847.9|82881.2|82831.2|39
1622514680000|2021-06-01 02:31:20|82896.4|82846.4|82897.2|82847.2|82898.2|82848.2|82894.3|82844.3|17
1622514690000|2021-06-01 02:31:30|82898.1|82848.1|82913.5|82863.5|82917.4|82867.4|82898.1|82848.1|39
1622514700000|2021-06-01 02:31:40|82913.1|82863.1|82908|82858|82913.2|82863.2|82907.5|82857.5|14
1622514710000|2021-06-01 02:31:50|82907.8|82857.8|82909.7|82859.7|82910.1|82860.1|82907.8|82857.8|22
1622514720000|2021-06-01 02:32:00|82909.3|82859.3|82909|82859|82911.3|82861.3|82909|82859|15
1622514730000|2021-06-01 02:32:10|82909.6|82859.6|82910.6|82860.6|82912.2|82862.2|82908.5|82858.5|23
1622514740000|2021-06-01 02:32:20|82912.2|82862.2|82912.1|82862.1|82913.8|82863.8|82906.3|82856.3|23
1622514750000|2021-06-01 02:32:30|82912.4|82862.4|82882|82832|82912.4|82862.4|82881.1|82831.1|47
1622514760000|2021-06-01 02:32:40|82882.7|82832.7|82884.4|82834.4|82885|82835|82882.1|82832.1|43
1622514770000|2021-06-01 02:32:50|82884.6|82834.6|82902.9|82852.9|82909.1|82859.1|82881.5|82831.5|60
1622514780000|2021-06-01 02:33:00|82904|82854|82909.6|82859.6|82910.9|82860.9|82903.1|82853.1|34
1622514790000|2021-06-01 02:33:10|82909.5|82859.5|82905.6|82855.6|82909.5|82859.5|82903.2|82853.2|44
1622514800000|2021-06-01 02:33:20|82905.4|82855.4|82902.6|82852.6|82905.9|82855.9|82902.4|82852.4|34
1622514810000|2021-06-01 02:33:30|82902.5|82852.5|82902.1|82852.1|82903.8|82853.8|82897.8|82847.8|31
1622514820000|2021-06-01 02:33:40|82902.2|82852.2|82906.2|82856.2|82906.2|82856.2|82901.6|82851.6|17
1622514830000|2021-06-01 02:33:50|82906.4|82856.4|82908.1|82858.1|82908.3|82858.3|82904.2|82854.2|19
1622514840000|2021-06-01 02:34:00|82908.4|82858.4|82909.9|82859.9|82910.2|82860.2|82908.4|82858.4|26
1622514850000|2021-06-01 02:34:10|82909.8|82859.8|82910.1|82860.1|82910.6|82860.6|82908.1|82858.1|29
1622514860000|2021-06-01 02:34:20|82910.3|82860.3|82909.2|82859.2|82910.5|82860.5|82909|82859|18
1622514870000|2021-06-01 02:34:30|82909.1|82859.1|82905.9|82855.9|82909.1|82859.1|82905.9|82855.9|18
1622514880000|2021-06-01 02:34:40|82906.2|82856.2|82909.1|82859.1|82911.2|82861.2|82903.5|82853.5|39
1622514890000|2021-06-01 02:34:50|82911.3|82861.3|82914|82864|82914|82864|82911.1|82861.1|22
1622514900000|2021-06-01 02:35:00|82912.8|82862.8|82912.8|82862.8|82912.9|82862.9|82911.3|82861.3|22
1622514910000|2021-06-01 02:35:10|82912.3|82862.3|82913.1|82863.1|82913.6|82863.6|82911.8|82861.8|25
1622514920000|2021-06-01 02:35:20|82913.2|82863.2|82914.7|82864.7|82914.8|82864.8|82913.2|82863.2|20
1622514930000|2021-06-01 02:35:30|82915.1|82865.1|82916.4|82866.4|82916.5|82866.5|82915.1|82865.1|25
1622514940000|2021-06-01 02:35:40|82916.1|82866.1|82918|82868|82918.5|82868.5|82916|82866|31
1622514950000|2021-06-01 02:35:50|82918.1|82868.1|82916.8|82866.8|82918.1|82868.1|82916.6|82866.6|18
1622514960000|2021-06-01 02:36:00|82916.7|82866.7|82916.6|82866.6|82916.8|82866.8|82916.2|82866.2|21
1622514970000|2021-06-01 02:36:10|82916.4|82866.4|82920.1|82870.1|82920.4|82870.4|82916.4|82866.4|24
1622514980000|2021-06-01 02:36:20|82920.3|82870.3|82920.2|82870.2|82921.4|82871.4|82920.1|82870.1|30
1622514990000|2021-06-01 02:36:30|82920.4|82870.4|82919.7|82869.7|82920.4|82870.4|82918.3|82868.3|29
1622515000000|2021-06-01 02:36:40|82919.4|82869.4|82919.8|82869.8|82920.7|82870.7|82919.2|82869.2|30
1622515010000|2021-06-01 02:36:50|82919.7|82869.7|82918|82868|82919.8|82869.8|82915.4|82865.4|32
1622515020000|2021-06-01 02:37:00|82917.6|82867.6|82918.9|82868.9|82919.7|82869.7|82917.3|82867.3|19
1622515030000|2021-06-01 02:37:10|82918.6|82868.6|82918.6|82868.6|82920.9|82870.9|82916.6|82866.6|31
1622515040000|2021-06-01 02:37:20|82918.5|82868.5|82918.6|82868.6|82918.6|82868.6|82917|82867|11
1622515050000|2021-06-01 02:37:30|82918.9|82868.9|82917.1|82867.1|82920.3|82870.3|82916.2|82866.2|20
1622515060000|2021-06-01 02:37:40|82917.6|82867.6|82920|82870|82920.2|82870.2|82917.3|82867.3|27
1622515070000|2021-06-01 02:37:50|82919.9|82869.9|82920.3|82870.3|82921.4|82871.4|82919.8|82869.8|13
1622515080000|2021-06-01 02:38:00|82920.5|82870.5|82920.2|82870.2|82920.6|82870.6|82919.4|82869.4|21
1622515090000|2021-06-01 02:38:10|82920.6|82870.6|82921|82871|82922.6|82872.6|82919.6|82869.6|17
1622515100000|2021-06-01 02:38:20|82921.1|82871.1|82918.7|82868.7|82921.1|82871.1|82918.4|82868.4|12
1622515110000|2021-06-01 02:38:30|82918.6|82868.6|82918.8|82868.8|82919.1|82869.1|82918.6|82868.6|7
1622515120000|2021-06-01 02:38:40|82913.5|82863.5|82916.5|82866.5|82919|82869|82913.5|82863.5|16
1622515130000|2021-06-01 02:38:50|82914.7|82864.7|82918.5|82868.5|82918.9|82868.9|82914.2|82864.2|13
1622515140000|2021-06-01 02:39:00|82918.4|82868.4|82917.9|82867.9|82918.6|82868.6|82917.6|82867.6|5
1622515150000|2021-06-01 02:39:10|82917.6|82867.6|82919.1|82869.1|82921.8|82871.8|82917.4|82867.4|13
1622515160000|2021-06-01 02:39:20|82920.1|82870.1|82920.3|82870.3|82920.4|82870.4|82919.8|82869.8|19
1622515170000|2021-06-01 02:39:30|82919.6|82869.6|82916.9|82866.9|82922.7|82872.7|82916.9|82866.9|26
1622515180000|2021-06-01 02:39:40|82918|82868|82918.3|82868.3|82919.1|82869.1|82917.9|82867.9|17
1622515190000|2021-06-01 02:39:50|82918|82868|82915.9|82865.9|82918.1|82868.1|82915.9|82865.9|9
1622515200000|2021-06-01 02:40:00|82916.5|82866.5|82919.4|82869.4|82920|82870|82916.5|82866.5|14
1622515210000|2021-06-01 02:40:10|82920.4|82870.4|82919.7|82869.7|82920.7|82870.7|82919.7|82869.7|14
1622515220000|2021-06-01 02:40:20|82919.9|82869.9|82921.3|82871.3|82921.9|82871.9|82919.8|82869.8|14
1622515230000|2021-06-01 02:40:30|82921.6|82871.6|82920.5|82870.5|82923.5|82873.5|82920.4|82870.4|15
1622515240000|2021-06-01 02:40:40|82920.6|82870.6|82922.2|82872.2|82922.2|82872.2|82920.6|82870.6|18
1622515250000|2021-06-01 02:40:50|82922|82872|82921.5|82871.5|82922.5|82872.5|82921.2|82871.2|19
1622515260000|2021-06-01 02:41:00|82921.3|82871.3|82923.2|82873.2|82923.8|82873.8|82921.1|82871.1|16
1622515270000|2021-06-01 02:41:10|82922.3|82872.3|82922.4|82872.4|82922.7|82872.7|82921.9|82871.9|7
1622515280000|2021-06-01 02:41:20|82922.5|82872.5|82921.2|82871.2|82923.8|82873.8|82919.6|82869.6|11
1622515290000|2021-06-01 02:41:30|82921.7|82871.7|82921.7|82871.7|82922.1|82872.1|82921|82871|13
1622515300000|2021-06-01 02:41:40|82921.9|82871.9|82925.6|82875.6|82925.6|82875.6|82921.7|82871.7|12
1622515310000|2021-06-01 02:41:50|82924.5|82874.5|82924.6|82874.6|82924.6|82874.6|82923.3|82873.3|20
1622515320000|2021-06-01 02:42:00|82924.7|82874.7|82923.1|82873.1|82924.7|82874.7|82923.1|82873.1|13
1622515330000|2021-06-01 02:42:10|82923.2|82873.2|82918|82868|82923.8|82873.8|82918|82868|15
1622515340000|2021-06-01 02:42:20|82918.4|82868.4|82917.6|82867.6|82919.7|82869.7|82917.6|82867.6|8
1622515350000|2021-06-01 02:42:30|82918.5|82868.5|82922.4|82872.4|82922.4|82872.4|82918.5|82868.5|7
1622515360000|2021-06-01 02:42:40|82922.3|82872.3|82916.9|82866.9|82922.4|82872.4|82916.9|82866.9|3
1622515370000|2021-06-01 02:42:50|82917.5|82867.5|82920.8|82870.8|82921.3|82871.3|82917.5|82867.5|10
1622515380000|2021-06-01 02:43:00|82922.2|82872.2|82921.4|82871.4|82922.3|82872.3|82920.1|82870.1|14
1622515390000|2021-06-01 02:43:10|82921.3|82871.3|82921.3|82871.3|82922.2|82872.2|82920.8|82870.8|10
1622515400000|2021-06-01 02:43:20|82922|82872|82923.5|82873.5|82923.6|82873.6|82921.9|82871.9|13
1622515410000|2021-06-01 02:43:30|82923.4|82873.4|82916.2|82866.2|82923.4|82873.4|82916.2|82866.2|5
1622515420000|2021-06-01 02:43:40|82916.7|82866.7|82924.3|82874.3|82924.4|82874.4|82916.7|82866.7|14
1622515430000|2021-06-01 02:43:50|82924.2|82874.2|82920.2|82870.2|82924.2|82874.2|82918.9|82868.9|10
1622515440000|2021-06-01 02:44:00|82920.6|82870.6|82923.9|82873.9|82924.1|82874.1|82920.6|82870.6|16
1622515450000|2021-06-01 02:44:10|82923.3|82873.3|82922.7|82872.7|82923.7|82873.7|82921.6|82871.6|19
1622515460000|2021-06-01 02:44:20|82922.8|82872.8|82924.9|82874.9|82927|82877|82921.2|82871.2|18
1622515470000|2021-06-01 02:44:30|82924.5|82874.5|82924|82874|82927.6|82877.6|82921.4|82871.4|17
1622515480000|2021-06-01 02:44:40|82924.7|82874.7|82926.3|82876.3|82926.7|82876.7|82923.9|82873.9|8
1622515490000|2021-06-01 02:44:50|82926.4|82876.4|82927.2|82877.2|82927.6|82877.6|82926.4|82876.4|15
1622515500000|2021-06-01 02:45:00|82926.9|82876.9|82921.8|82871.8|82927.2|82877.2|82917.9|82867.9|42
1622515510000|2021-06-01 02:45:10|82921.4|82871.4|82919.2|82869.2|82927.6|82877.6|82917.7|82867.7|16
1622515520000|2021-06-01 02:45:20|82921.3|82871.3|82920.6|82870.6|82921.3|82871.3|82917.8|82867.8|22
1622515530000|2021-06-01 02:45:30|82915.9|82865.9|82917|82867|82917.7|82867.7|82915.9|82865.9|13
1622515540000|2021-06-01 02:45:40|82916.9|82866.9|82913.7|82863.7|82916.9|82866.9|82913.7|82863.7|15
1622515550000|2021-06-01 02:45:50|82914.5|82864.5|82914.6|82864.6|82915.1|82865.1|82913.5|82863.5|18
1622515560000|2021-06-01 02:46:00|82914.4|82864.4|82916.9|82866.9|82917|82867|82914.4|82864.4|13
1622515570000|2021-06-01 02:46:10|82916.4|82866.4|82916.3|82866.3|82916.5|82866.5|82916|82866|9
1622515580000|2021-06-01 02:46:20|82916.4|82866.4|82912.7|82862.7|82916.8|82866.8|82910.7|82860.7|11
1622515590000|2021-06-01 02:46:30|82912.2|82862.2|82917.1|82867.1|82917.6|82867.6|82912.2|82862.2|14
1622515600000|2021-06-01 02:46:40|82917.3|82867.3|82917.5|82867.5|82917.5|82867.5|82910.7|82860.7|15
1622515610000|2021-06-01 02:46:50|82917.4|82867.4|82917.1|82867.1|82918|82868|82917|82867|11
1622515620000|2021-06-01 02:47:00|82917.4|82867.4|82920|82870|82920.3|82870.3|82917.4|82867.4|21
1622515630000|2021-06-01 02:47:10|82920.1|82870.1|82916.2|82866.2|82920.3|82870.3|82916|82866|16
1622515640000|2021-06-01 02:47:20|82917.2|82867.2|82917.5|82867.5|82917.6|82867.6|82916.9|82866.9|8
1622515650000|2021-06-01 02:47:30|82917.7|82867.7|82917.5|82867.5|82917.7|82867.7|82910.8|82860.8|10
1622515660000|2021-06-01 02:47:40|82916.4|82866.4|82917.8|82867.8|82919|82869|82916.4|82866.4|6
1622515670000|2021-06-01 02:47:50|82917.4|82867.4|82917.4|82867.4|82917.8|82867.8|82917.1|82867.1|12
1622515680000|2021-06-01 02:48:00|82917.1|82867.1|82915.4|82865.4|82917.8|82867.8|82913.7|82863.7|16
1622515690000|2021-06-01 02:48:10|82914.7|82864.7|82916.6|82866.6|82917|82867|82914.7|82864.7|5
1622515700000|2021-06-01 02:48:20|82916.8|82866.8|82918.7|82868.7|82921.1|82871.1|82910.7|82860.7|22
1622515710000|2021-06-01 02:48:30|82918.8|82868.8|82917.7|82867.7|82918.9|82868.9|82915.4|82865.4|29
1622515720000|2021-06-01 02:48:40|82917.9|82867.9|82917.6|82867.6|82918.2|82868.2|82916.7|82866.7|31
1622515730000|2021-06-01 02:48:50|82917.8|82867.8|82915.5|82865.5|82918.4|82868.4|82914.5|82864.5|19
1622515740000|2021-06-01 02:49:00|82915.9|82865.9|82913.6|82863.6|82917.5|82867.5|82913.4|82863.4|32
1622515750000|2021-06-01 02:49:10|82914.1|82864.1|82912.7|82862.7|82917.3|82867.3|82910.6|82860.6|28
1622515760000|2021-06-01 02:49:20|82912.3|82862.3|82912.8|82862.8|82913|82863|82911.6|82861.6|19
1622515770000|2021-06-01 02:49:30|82912.3|82862.3|82910.6|82860.6|82912.9|82862.9|82910.6|82860.6|21
1622515780000|2021-06-01 02:49:40|82909.7|82859.7|82912.5|82862.5|82912.9|82862.9|82909.7|82859.7|19
1622515790000|2021-06-01 02:49:50|82910.9|82860.9|82912.8|82862.8|82913.7|82863.7|82910.9|82860.9|27
1622515800000|2021-06-01 02:50:00|82913|82863|82912.7|82862.7|82913.5|82863.5|82912.3|82862.3|29
1622515810000|2021-06-01 02:50:10|82914.1|82864.1|82911.2|82861.2|82914.9|82864.9|82909.8|82859.8|17
1622515820000|2021-06-01 02:50:20|82911.1|82861.1|82908.6|82858.6|82911.8|82861.8|82901.9|82851.9|18
1622515830000|2021-06-01 02:50:30|82907.8|82857.8|82909.6|82859.6|82910.5|82860.5|82907.6|82857.6|27
1622515840000|2021-06-01 02:50:40|82910.2|82860.2|82914.3|82864.3|82915|82865|82909.8|82859.8|24
1622515850000|2021-06-01 02:50:50|82914|82864|82915.4|82865.4|82915.4|82865.4|82913.5|82863.5|20
1622515860000|2021-06-01 02:51:00|82915.1|82865.1|82914.4|82864.4|82915.1|82865.1|82914.3|82864.3|16
1622515870000|2021-06-01 02:51:10|82914.5|82864.5|82914.9|82864.9|82915.1|82865.1|82914.4|82864.4|26
1622515880000|2021-06-01 02:51:20|82915.6|82865.6|82916.4|82866.4|82917|82867|82912.1|82862.1|32
1622515890000|2021-06-01 02:51:30|82916.3|82866.3|82917.3|82867.3|82918.8|82868.8|82916.1|82866.1|15
1622515900000|2021-06-01 02:51:40|82916.4|82866.4|82912.5|82862.5|82916.6|82866.6|82912.5|82862.5|24
1622515910000|2021-06-01 02:51:50|82912.6|82862.6|82912.1|82862.1|82912.6|82862.6|82909.6|82859.6|19
1622515920000|2021-06-01 02:52:00|82910.3|82860.3|82909.6|82859.6|82912.4|82862.4|82907.3|82857.3|20
1622515930000|2021-06-01 02:52:10|82910.1|82860.1|82910.3|82860.3|82910.7|82860.7|82909.7|82859.7|27
1622515940000|2021-06-01 02:52:20|82910.5|82860.5|82910.2|82860.2|82911|82861|82905.6|82855.6|30
1622515950000|2021-06-01 02:52:30|82910.3|82860.3|82910.1|82860.1|82910.6|82860.6|82906.8|82856.8|22
1622515960000|2021-06-01 02:52:40|82910|82860|82908.3|82858.3|82910.2|82860.2|82907.8|82857.8|22
1622515970000|2021-06-01 02:52:50|82908.1|82858.1|82907.3|82857.3|82908.3|82858.3|82907.3|82857.3|17
1622515980000|2021-06-01 02:53:00|82907.2|82857.2|82907|82857|82908|82858|82906.2|82856.2|18
1622515990000|2021-06-01 02:53:10|82906.7|82856.7|82907.2|82857.2|82907.5|82857.5|82903.9|82853.9|10
1622516000000|2021-06-01 02:53:20|82907.7|82857.7|82907.8|82857.8|82909|82859|82905.6|82855.6|16
1622516010000|2021-06-01 02:53:30|82908.2|82858.2|82908.3|82858.3|82908.9|82858.9|82907.5|82857.5|21
1622516020000|2021-06-01 02:53:40|82908.2|82858.2|82903.4|82853.4|82908.4|82858.4|82901.4|82851.4|26
1622516030000|2021-06-01 02:53:50|82902.7|82852.7|82902.4|82852.4|82903|82853|82902.2|82852.2|20
1622516040000|2021-06-01 02:54:00|82902.3|82852.3|82902.6|82852.6|82903.6|82853.6|82901.9|82851.9|17
1622516050000|2021-06-01 02:54:10|82899.1|82849.1|82902.7|82852.7|82903.2|82853.2|82899.1|82849.1|29
1622516060000|2021-06-01 02:54:20|82902.8|82852.8|82910.2|82860.2|82910.2|82860.2|82901.3|82851.3|38
1622516070000|2021-06-01 02:54:30|82910.4|82860.4|82909.8|82859.8|82910.7|82860.7|82908.9|82858.9|19
1622516080000|2021-06-01 02:54:40|82909.9|82859.9|82909.6|82859.6|82910.6|82860.6|82909.4|82859.4|11
1622516090000|2021-06-01 02:54:50|82909.5|82859.5|82910.8|82860.8|82910.8|82860.8|82908.7|82858.7|11
1622516100000|2021-06-01 02:55:00|82910|82860|82911.9|82861.9|82914.8|82864.8|82910|82860|40
1622516110000|2021-06-01 02:55:10|82911.4|82861.4|82912.7|82862.7|82913.2|82863.2|82911.2|82861.2|21
1622516120000|2021-06-01 02:55:20|82913.1|82863.1|82912.4|82862.4|82913.1|82863.1|82911.9|82861.9|20
1622516130000|2021-06-01 02:55:30|82912.3|82862.3|82911.4|82861.4|82912.8|82862.8|82911.4|82861.4|17
1622516140000|2021-06-01 02:55:40|82911.5|82861.5|82911.2|82861.2|82912.4|82862.4|82911.2|82861.2|17
1622516150000|2021-06-01 02:55:50|82908.6|82858.6|82912.4|82862.4|82915.7|82865.7|82908.6|82858.6|25
1622516160000|2021-06-01 02:56:00|82913|82863|82915.5|82865.5|82915.5|82865.5|82912.3|82862.3|17
1622516170000|2021-06-01 02:56:10|82914.6|82864.6|82915.4|82865.4|82915.9|82865.9|82914.6|82864.6|20
1622516180000|2021-06-01 02:56:20|82915.5|82865.5|82915.9|82865.9|82916.8|82866.8|82914.9|82864.9|17
1622516190000|2021-06-01 02:56:30|82915.3|82865.3|82916.1|82866.1|82916.6|82866.6|82915.1|82865.1|16
1622516200000|2021-06-01 02:56:40|82916.9|82866.9|82916.7|82866.7|82918.8|82868.8|82916.4|82866.4|11
1622516210000|2021-06-01 02:56:50|82916.5|82866.5|82919.2|82869.2|82920.3|82870.3|82912.3|82862.3|18
1622516220000|2021-06-01 02:57:00|82919.4|82869.4|82923|82873|82924.4|82874.4|82919.4|82869.4|34
1622516230000|2021-06-01 02:57:10|82923.3|82873.3|82924|82874|82924|82874|82922.3|82872.3|35
1622516240000|2021-06-01 02:57:20|82924.3|82874.3|82921.7|82871.7|82924.3|82874.3|82921.7|82871.7|28
1622516250000|2021-06-01 02:57:30|82921.8|82871.8|82921.6|82871.6|82922.3|82872.3|82920.5|82870.5|39
1622516260000|2021-06-01 02:57:40|82921.8|82871.8|82930.1|82880.1|82930.6|82880.6|82921.7|82871.7|43
1622516270000|2021-06-01 02:57:50|82930.3|82880.3|82929.1|82879.1|82932.1|82882.1|82926.3|82876.3|52
1622516280000|2021-06-01 02:58:00|82929.7|82879.7|82936.5|82886.5|82947.1|82897.1|82928.6|82878.6|47
1622516290000|2021-06-01 02:58:10|82936.6|82886.6|82935.2|82885.2|82936.6|82886.6|82934.4|82884.4|28
1622516300000|2021-06-01 02:58:20|82934.6|82884.6|82933.7|82883.7|82935.4|82885.4|82929.4|82879.4|31
1622516310000|2021-06-01 02:58:30|82934.1|82884.1|82937.6|82887.6|82938.1|82888.1|82933.3|82883.3|19
1622516320000|2021-06-01 02:58:40|82936.7|82886.7|82937.2|82887.2|82938|82888|82935.9|82885.9|33
1622516330000|2021-06-01 02:58:50|82936.7|82886.7|82935.1|82885.1|82937.5|82887.5|82934.2|82884.2|11
1622516340000|2021-06-01 02:59:00|82935.2|82885.2|82934.3|82884.3|82938.4|82888.4|82932.4|82882.4|27
1622516350000|2021-06-01 02:59:10|82937|82887|82934.3|82884.3|82937|82887|82933.7|82883.7|31
1622516360000|2021-06-01 02:59:20|82934.6|82884.6|82932|82882|82936.9|82886.9|82932|82882|29
1622516370000|2021-06-01 02:59:30|82933.6|82883.6|82928.9|82878.9|82936.2|82886.2|82928.9|82878.9|41
1622516380000|2021-06-01 02:59:40|82929.8|82879.8|82931.2|82881.2|82931.4|82881.4|82927.9|82877.9|26
1622516390000|2021-06-01 02:59:50|82931.5|82881.5|82931.3|82881.3|82931.8|82881.8|82931.3|82881.3|22
1622516400000|2021-06-01 03:00:00|82931.8|82881.8|82931.4|82881.4|82932.8|82882.8|82930.8|82880.8|30
1622516410000|2021-06-01 03:00:10|82931.2|82881.2|82930.4|82880.4|82931.7|82881.7|82929.9|82879.9|20
1622516420000|2021-06-01 03:00:20|82928.9|82878.9|82927|82877|82930.7|82880.7|82923.2|82873.2|46
1622516430000|2021-06-01 03:00:30|82926.7|82876.7|82924.8|82874.8|82926.7|82876.7|82924.8|82874.8|7
1622516440000|2021-06-01 03:00:40|82924.5|82874.5|82927.3|82877.3|82927.6|82877.6|82923.9|82873.9|19
1622516450000|2021-06-01 03:00:50|82927.5|82877.5|82926.9|82876.9|82927.7|82877.7|82926.9|82876.9|22
1622516460000|2021-06-01 03:01:00|82926.7|82876.7|82926.5|82876.5|82926.9|82876.9|82925.9|82875.9|19
1622516470000|2021-06-01 03:01:10|82926.8|82876.8|82924.9|82874.9|82927.4|82877.4|82924.9|82874.9|20
1622516480000|2021-06-01 03:01:20|82925.1|82875.1|82922.2|82872.2|82925.1|82875.1|82922.1|82872.1|22
1622516490000|2021-06-01 03:01:30|82922.5|82872.5|82923.4|82873.4|82923.4|82873.4|82922|82872|19
1622516500000|2021-06-01 03:01:40|82923.9|82873.9|82924.4|82874.4|82924.8|82874.8|82923.2|82873.2|26
1622516510000|2021-06-01 03:01:50|82924.7|82874.7|82925|82875|82925.3|82875.3|82924.5|82874.5|23
1622516520000|2021-06-01 03:02:00|82925.1|82875.1|82923.6|82873.6|82925.1|82875.1|82922.3|82872.3|27
1622516530000|2021-06-01 03:02:10|82924.7|82874.7|82921.2|82871.2|82924.7|82874.7|82921.2|82871.2|23
1622516540000|2021-06-01 03:02:20|82920.4|82870.4|82920.2|82870.2|82921.4|82871.4|82919.5|82869.5|24
1622516550000|2021-06-01 03:02:30|82920.6|82870.6|82926.7|82876.7|82926.9|82876.9|82919.2|82869.2|33
1622516560000|2021-06-01 03:02:40|82925.4|82875.4|82925|82875|82927.6|82877.6|82925|82875|19
1622516570000|2021-06-01 03:02:50|82925.3|82875.3|82926.4|82876.4|82926.4|82876.4|82925.3|82875.3|13
1622516580000|2021-06-01 03:03:00|82926.3|82876.3|82923.6|82873.6|82927|82877|82921.4|82871.4|15
1622516590000|2021-06-01 03:03:10|82922.8|82872.8|82926.2|82876.2|82927|82877|82922.8|82872.8|6
1622516600000|2021-06-01 03:03:20|82926.5|82876.5|82920.6|82870.6|82926.8|82876.8|82919.1|82869.1|12
1622516610000|2021-06-01 03:03:30|82926.9|82876.9|82925.5|82875.5|82926.9|82876.9|82925.3|82875.3|13
1622516620000|2021-06-01 03:03:40|82925.6|82875.6|82922.3|82872.3|82925.6|82875.6|82918.7|82868.7|10
1622516630000|2021-06-01 03:03:50|82921.9|82871.9|82926.9|82876.9|82929.1|82879.1|82921.8|82871.8|23
1622516640000|2021-06-01 03:04:00|82924.9|82874.9|82924.6|82874.6|82928.8|82878.8|82923.7|82873.7|26
1622516650000|2021-06-01 03:04:10|82925.7|82875.7|82926.8|82876.8|82926.8|82876.8|82924.2|82874.2|20
1622516660000|2021-06-01 03:04:20|82926.3|82876.3|82926.7|82876.7|82927.3|82877.3|82925.5|82875.5|30
1622516670000|2021-06-01 03:04:30|82925.8|82875.8|82927.3|82877.3|82927.4|82877.4|82921.9|82871.9|36
1622516680000|2021-06-01 03:04:40|82927.2|82877.2|82923|82873|82927.7|82877.7|82923|82873|23
1622516690000|2021-06-01 03:04:50|82922.9|82872.9|82930.2|82880.2|82931.5|82881.5|82921.6|82871.6|21
1622516700000|2021-06-01 03:05:00|82929.7|82879.7|82930.8|82880.8|82932.3|82882.3|82929.5|82879.5|39
1622516710000|2021-06-01 03:05:10|82930.5|82880.5|82931.1|82881.1|82931.4|82881.4|82930.3|82880.3|17
1622516720000|2021-06-01 03:05:20|82931|82881|82932|82882|82932|82882|82931|82881|14
1622516730000|2021-06-01 03:05:30|82930.7|82880.7|82930.3|82880.3|82932.6|82882.6|82928.7|82878.7|35
1622516740000|2021-06-01 03:05:40|82930.5|82880.5|82927.2|82877.2|82931.5|82881.5|82927.2|82877.2|22
1622516750000|2021-06-01 03:05:50|82927.8|82877.8|82930.8|82880.8|82931.5|82881.5|82927|82877|31
1622516760000|2021-06-01 03:06:00|82930.2|82880.2|82932.2|82882.2|82933.2|82883.2|82930.2|82880.2|25
1622516770000|2021-06-01 03:06:10|82930.7|82880.7|82933.5|82883.5|82934.5|82884.5|82930.7|82880.7|21
1622516780000|2021-06-01 03:06:20|82934.1|82884.1|82931.4|82881.4|82934.1|82884.1|82930.1|82880.1|27
1622516790000|2021-06-01 03:06:30|82931.5|82881.5|82929.7|82879.7|82931.8|82881.8|82929.3|82879.3|32
1622516800000|2021-06-01 03:06:40|82930.2|82880.2|82934.6|82884.6|82934.6|82884.6|82929.4|82879.4|25
1622516810000|2021-06-01 03:06:50|82935.1|82885.1|82934.8|82884.8|82935.1|82885.1|82934|82884|24
1622516820000|2021-06-01 03:07:00|82934.9|82884.9|82934.1|82884.1|82935.2|82885.2|82934.1|82884.1|18
1622516830000|2021-06-01 03:07:10|82934.2|82884.2|82931.9|82881.9|82934.3|82884.3|82929.5|82879.5|7
1622516840000|2021-06-01 03:07:20|82933|82883|82933.4|82883.4|82933.5|82883.5|82930.3|82880.3|21
1622516850000|2021-06-01 03:07:30|82933|82883|82934.9|82884.9|82935.1|82885.1|82933|82883|22
1622516860000|2021-06-01 03:07:40|82935.2|82885.2|82933.4|82883.4|82935.2|82885.2|82932.3|82882.3|27
1622516870000|2021-06-01 03:07:50|82933.3|82883.3|82933.1|82883.1|82933.4|82883.4|82932.6|82882.6|12
1622516880000|2021-06-01 03:08:00|82933.3|82883.3|82943.3|82893.3|82945|82895|82933|82883|41
1622516890000|2021-06-01 03:08:10|82943|82893|82943.1|82893.1|82944.3|82894.3|82940.6|82890.6|46
1622516900000|2021-06-01 03:08:20|82942|82892|82942|82892|82945.2|82895.2|82939.2|82889.2|35
1622516910000|2021-06-01 03:08:30|82940|82890|82938.2|82888.2|82942.6|82892.6|82936.7|82886.7|41
1622516920000|2021-06-01 03:08:40|82938.8|82888.8|82939.8|82889.8|82940.6|82890.6|82937|82887|24
1622516930000|2021-06-01 03:08:50|82938.9|82888.9|82940.2|82890.2|82941.2|82891.2|82938.4|82888.4|19
1622516940000|2021-06-01 03:09:00|82939.6|82889.6|82940.7|82890.7|82941|82891|82938.5|82888.5|14
1622516950000|2021-06-01 03:09:10|82941|82891|82937.5|82887.5|82941|82891|82934.4|82884.4|39
1622516960000|2021-06-01 03:09:20|82937.4|82887.4|82934.9|82884.9|82937.8|82887.8|82934.7|82884.7|20
1622516970000|2021-06-01 03:09:30|82935.9|82885.9|82935.9|82885.9|82936.3|82886.3|82934.6|82884.6|16
1622516980000|2021-06-01 03:09:40|82936.2|82886.2|82935.5|82885.5|82936.8|82886.8|82935.5|82885.5|9
1622516990000|2021-06-01 03:09:50|82936.2|82886.2|82935.3|82885.3|82937.5|82887.5|82931|82881|31
1622517000000|2021-06-01 03:10:00|82935.5|82885.5|82929.9|82879.9|82936.4|82886.4|82929.4|82879.4|33
1622517010000|2021-06-01 03:10:10|82929.8|82879.8|82930.9|82880.9|82930.9|82880.9|82927.2|82877.2|24
1622517020000|2021-06-01 03:10:20|82931.9|82881.9|82930.3|82880.3|82933.8|82883.8|82928.8|82878.8|31
1622517030000|2021-06-01 03:10:30|82930.1|82880.1|82929.3|82879.3|82931.9|82881.9|82928|82878|24
1622517040000|2021-06-01 03:10:40|82928.7|82878.7|82927|82877|82929.9|82879.9|82926.4|82876.4|20
1622517050000|2021-06-01 03:10:50|82926.4|82876.4|82929.9|82879.9|82931.8|82881.8|82926.3|82876.3|30
1622517060000|2021-06-01 03:11:00|82930.1|82880.1|82930.6|82880.6|82931.9|82881.9|82929|82879|22
1622517070000|2021-06-01 03:11:10|82930.8|82880.8|82930.5|82880.5|82931.1|82881.1|82930.5|82880.5|16
1622517080000|2021-06-01 03:11:20|82930.7|82880.7|82928.6|82878.6|82931.5|82881.5|82928.6|82878.6|26
1622517090000|2021-06-01 03:11:30|82929.4|82879.4|82927.9|82877.9|82931.1|82881.1|82926.9|82876.9|37
1622517100000|2021-06-01 03:11:40|82927.7|82877.7|82928.7|82878.7|82928.7|82878.7|82925.4|82875.4|23
1622517110000|2021-06-01 03:11:50|82928.8|82878.8|82928.1|82878.1|82928.8|82878.8|82925.6|82875.6|23
1622517120000|2021-06-01 03:12:00|82927.6|82877.6|82928.1|82878.1|82929.1|82879.1|82926.6|82876.6|31
1622517130000|2021-06-01 03:12:10|82927.7|82877.7|82926.4|82876.4|82928.4|82878.4|82920.2|82870.2|43
1622517140000|2021-06-01 03:12:20|82926.7|82876.7|82927.4|82877.4|82927.8|82877.8|82923.6|82873.6|33
1622517150000|2021-06-01 03:12:30|82927.6|82877.6|82927.3|82877.3|82928.2|82878.2|82926.9|82876.9|28
1622517160000|2021-06-01 03:12:40|82927.4|82877.4|82925.4|82875.4|82928.5|82878.5|82923|82873|42
1622517170000|2021-06-01 03:12:50|82924.9|82874.9|82922.8|82872.8|82924.9|82874.9|82920.6|82870.6|33
1622517180000|2021-06-01 03:13:00|82923|82873|82921.9|82871.9|82923.2|82873.2|82919.7|82869.7|36
1622517190000|2021-06-01 03:13:10|82921.8|82871.8|82918.9|82868.9|82921.8|82871.8|82917|82867|35
1622517200000|2021-06-01 03:13:20|82919.2|82869.2|82922.4|82872.4|82923.9|82873.9|82916.7|82866.7|32
1622517210000|2021-06-01 03:13:30|82920.4|82870.4|82924|82874|82927.3|82877.3|82920|82870|33
1622517220000|2021-06-01 03:13:40|82924.3|82874.3|82923.3|82873.3|82925.7|82875.7|82922.3|82872.3|23
1622517230000|2021-06-01 03:13:50|82923.6|82873.6|82924.4|82874.4|82925|82875|82921|82871|24
1622517240000|2021-06-01 03:14:00|82925.8|82875.8|82924.4|82874.4|82928|82878|82924.4|82874.4|33
1622517250000|2021-06-01 03:14:10|82925.7|82875.7|82923.5|82873.5|82926|82876|82923.5|82873.5|13
1622517260000|2021-06-01 03:14:20|82923.3|82873.3|82923.6|82873.6|82924.7|82874.7|82922.7|82872.7|20
1622517270000|2021-06-01 03:14:30|82923.2|82873.2|82924.9|82874.9|82926.4|82876.4|82922.5|82872.5|29
1622517280000|2021-06-01 03:14:40|82925.5|82875.5|82925.1|82875.1|82926.8|82876.8|82923.8|82873.8|22
1622517290000|2021-06-01 03:14:50|82925.4|82875.4|82925.6|82875.6|82926.3|82876.3|82924.3|82874.3|16
1622517300000|2021-06-01 03:15:00|82925.5|82875.5|82924.8|82874.8|82926.6|82876.6|82921.5|82871.5|41
1622517310000|2021-06-01 03:15:10|82924.9|82874.9|82924.4|82874.4|82926.5|82876.5|82923.8|82873.8|33
1622517320000|2021-06-01 03:15:20|82924.6|82874.6|82924.1|82874.1|82925.5|82875.5|82924.1|82874.1|23
1622517330000|2021-06-01 03:15:30|82924.3|82874.3|82924.6|82874.6|82926.6|82876.6|82922.8|82872.8|25
1622517340000|2021-06-01 03:15:40|82924.3|82874.3|82924.1|82874.1|82924.4|82874.4|82921.9|82871.9|32
1622517350000|2021-06-01 03:15:50|82923.7|82873.7|82922.2|82872.2|82924.4|82874.4|82921.2|82871.2|36
1622517360000|2021-06-01 03:16:00|82921.3|82871.3|82923.2|82873.2|82923.2|82873.2|82921.3|82871.3|21
1622517370000|2021-06-01 03:16:10|82922.7|82872.7|82922|82872|82924.4|82874.4|82920.3|82870.3|15
1622517380000|2021-06-01 03:16:20|82921.4|82871.4|82923|82873|82924|82874|82920.5|82870.5|26
1622517390000|2021-06-01 03:16:30|82922.9|82872.9|82922.7|82872.7|82923.4|82873.4|82920.8|82870.8|29
1622517400000|2021-06-01 03:16:40|82921.9|82871.9|82922.3|82872.3|82922.8|82872.8|82920.7|82870.7|40
1622517410000|2021-06-01 03:16:50|82922.4|82872.4|82922.9|82872.9|82922.9|82872.9|82920.7|82870.7|32
1622517420000|2021-06-01 03:17:00|82922.7|82872.7|82921.6|82871.6|82923|82873|82921|82871|23
1622517430000|2021-06-01 03:17:10|82922.2|82872.2|82922.7|82872.7|82922.7|82872.7|82921.2|82871.2|11
1622517440000|2021-06-01 03:17:20|82923.7|82873.7|82919.8|82869.8|82923.7|82873.7|82919.8|82869.8|22
1622517450000|2021-06-01 03:17:30|82920.3|82870.3|82918.7|82868.7|82920.7|82870.7|82918.2|82868.2|12
1622517460000|2021-06-01 03:17:40|82919.2|82869.2|82922.3|82872.3|82922.6|82872.6|82919.2|82869.2|9
1622517470000|2021-06-01 03:17:50|82922.6|82872.6|82920.7|82870.7|82922.6|82872.6|82920.7|82870.7|5
1622517480000|2021-06-01 03:18:00|82920.6|82870.6|82921.2|82871.2|82924.7|82874.7|82919.9|82869.9|19
1622517490000|2021-06-01 03:18:10|82921.7|82871.7|82922.5|82872.5|82923.3|82873.3|82919.3|82869.3|27
1622517500000|2021-06-01 03:18:20|82922.4|82872.4|82922.9|82872.9|82923.8|82873.8|82922|82872|19
1622517510000|2021-06-01 03:18:30|82921.7|82871.7|82923|82873|82923.9|82873.9|82921.7|82871.7|30
1622517520000|2021-06-01 03:18:40|82922.9|82872.9|82923.4|82873.4|82924|82874|82922.7|82872.7|26
1622517530000|2021-06-01 03:18:50|82923.6|82873.6|82923.2|82873.2|82923.7|82873.7|82921.2|82871.2|26
1622517540000|2021-06-01 03:19:00|82923.1|82873.1|82923.6|82873.6|82924.6|82874.6|82921.5|82871.5|38
1622517550000|2021-06-01 03:19:10|82923.5|82873.5|82923.4|82873.4|82925.2|82875.2|82921.4|82871.4|24
1622517560000|2021-06-01 03:19:20|82924.5|82874.5|82924.3|82874.3|82925.5|82875.5|82923|82873|13
1622517570000|2021-06-01 03:19:30|82924.2|82874.2|82923.9|82873.9|82925.3|82875.3|82923.7|82873.7|25
1622517580000|2021-06-01 03:19:40|82923.8|82873.8|82924.1|82874.1|82924.4|82874.4|82923.2|82873.2|23
1622517590000|2021-06-01 03:19:50|82922.9|82872.9|82925.4|82875.4|82926|82876|82920.7|82870.7|32
1622517600000|2021-06-01 03:20:00|82925.5|82875.5|82922.5|82872.5|82925.9|82875.9|82920.8|82870.8|36
1622517610000|2021-06-01 03:20:10|82922.6|82872.6|82923.4|82873.4|82923.8|82873.8|82921.9|82871.9|23
1622517620000|2021-06-01 03:20:20|82923.8|82873.8|82922.9|82872.9|82923.8|82873.8|82922.7|82872.7|8
1622517630000|2021-06-01 03:20:30|82923|82873|82922.6|82872.6|82923.1|82873.1|82922.1|82872.1|13
1622517640000|2021-06-01 03:20:40|82922.9|82872.9|82921|82871|82922.9|82872.9|82920.8|82870.8|13
1622517650000|2021-06-01 03:20:50|82922.2|82872.2|82922.4|82872.4|82922.9|82872.9|82920.9|82870.9|20
1622517660000|2021-06-01 03:21:00|82922.2|82872.2|82919.4|82869.4|82922.7|82872.7|82919.4|82869.4|13
1622517670000|2021-06-01 03:21:10|82922.2|82872.2|82922.4|82872.4|82922.9|82872.9|82922.2|82872.2|7
1622517680000|2021-06-01 03:21:20|82922.3|82872.3|82918.9|82868.9|82922.3|82872.3|82916|82866|25
1622517690000|2021-06-01 03:21:30|82918.3|82868.3|82916.3|82866.3|82918.4|82868.4|82916.1|82866.1|25
1622517700000|2021-06-01 03:21:40|82916.2|82866.2|82912.8|82862.8|82917|82867|82911|82861|33
1622517710000|2021-06-01 03:21:50|82913.5|82863.5|82915.8|82865.8|82916.3|82866.3|82911.5|82861.5|21
1622517720000|2021-06-01 03:22:00|82915.7|82865.7|82913.2|82863.2|82916.7|82866.7|82913.2|82863.2|33
1622517730000|2021-06-01 03:22:10|82915.8|82865.8|82917.3|82867.3|82917.3|82867.3|82911|82861|28
1622517740000|2021-06-01 03:22:20|82917.7|82867.7|82914.6|82864.6|82919.6|82869.6|82914.5|82864.5|33
1622517750000|2021-06-01 03:22:30|82914.5|82864.5|82915.5|82865.5|82915.6|82865.6|82913.9|82863.9|26
1622517760000|2021-06-01 03:22:40|82915.3|82865.3|82921.3|82871.3|82922.3|82872.3|82913.7|82863.7|21
1622517770000|2021-06-01 03:22:50|82921|82871|82922.3|82872.3|82923.5|82873.5|82921|82871|12
1622517780000|2021-06-01 03:23:00|82922.8|82872.8|82922.1|82872.1|82924.1|82874.1|82921.6|82871.6|14
1622517790000|2021-06-01 03:23:10|82922.2|82872.2|82925.3|82875.3|82927.2|82877.2|82922.2|82872.2|10
1622517800000|2021-06-01 03:23:20|82926.1|82876.1|82920.7|82870.7|82926.7|82876.7|82920.7|82870.7|16
1622517810000|2021-06-01 03:23:30|82919|82869|82920.3|82870.3|82922.4|82872.4|82915.8|82865.8|16
1622517820000|2021-06-01 03:23:40|82921|82871|82919.8|82869.8|82921.3|82871.3|82916.8|82866.8|23
1622517830000|2021-06-01 03:23:50|82920.5|82870.5|82920|82870|82921.9|82871.9|82916|82866|28
1622517840000|2021-06-01 03:24:00|82920.4|82870.4|82919|82869|82920.6|82870.6|82916.8|82866.8|29
1622517850000|2021-06-01 03:24:10|82918.4|82868.4|82919|82869|82920|82870|82918.2|82868.2|29
1622517860000|2021-06-01 03:24:20|82918.8|82868.8|82920.3|82870.3|82921.4|82871.4|82914|82864|18
1622517870000|2021-06-01 03:24:30|82920.1|82870.1|82916.4|82866.4|82920.1|82870.1|82912.6|82862.6|24
1622517880000|2021-06-01 03:24:40|82916.1|82866.1|82914.2|82864.2|82917|82867|82913.2|82863.2|23
1622517890000|2021-06-01 03:24:50|82914.4|82864.4|82916.7|82866.7|82918.5|82868.5|82914.1|82864.1|14
1622517900000|2021-06-01 03:25:00|82917.3|82867.3|82915.2|82865.2|82918.3|82868.3|82912.6|82862.6|36
1622517910000|2021-06-01 03:25:10|82915.1|82865.1|82914|82864|82916.3|82866.3|82911.8|82861.8|26
1622517920000|2021-06-01 03:25:20|82914.6|82864.6|82917|82867|82917.6|82867.6|82914|82864|36
1622517930000|2021-06-01 03:25:30|82917.4|82867.4|82914.9|82864.9|82918.4|82868.4|82914.9|82864.9|21
1622517940000|2021-06-01 03:25:40|82914.5|82864.5|82911.1|82861.1|82916.6|82866.6|82910.3|82860.3|27
1622517950000|2021-06-01 03:25:50|82912.4|82862.4|82911.4|82861.4|82912.4|82862.4|82911|82861|21
1622517960000|2021-06-01 03:26:00|82911.5|82861.5|82910.7|82860.7|82913.5|82863.5|82909.1|82859.1|30
1622517970000|2021-06-01 03:26:10|82911.2|82861.2|82909.7|82859.7|82912.1|82862.1|82909.6|82859.6|13
1622517980000|2021-06-01 03:26:20|82910.1|82860.1|82911.9|82861.9|82911.9|82861.9|82909.2|82859.2|3
1622517990000|2021-06-01 03:26:30|82910.1|82860.1|82911.9|82861.9|82913.8|82863.8|82907.9|82857.9|27
1622518000000|2021-06-01 03:26:40|82912.4|82862.4|82915.4|82865.4|82915.4|82865.4|82910.1|82860.1|34
1622518010000|2021-06-01 03:26:50|82915.5|82865.5|82914.8|82864.8|82916.4|82866.4|82914.7|82864.7|22
1622518020000|2021-06-01 03:27:00|82914.9|82864.9|82912.5|82862.5|82915.8|82865.8|82910.2|82860.2|40
1622518030000|2021-06-01 03:27:10|82912.7|82862.7|82908.5|82858.5|82913.3|82863.3|82908.5|82858.5|28
1622518040000|2021-06-01 03:27:20|82910.1|82860.1|82911.9|82861.9|82914.2|82864.2|82909.9|82859.9|35
1622518050000|2021-06-01 03:27:30|82911.7|82861.7|82913.5|82863.5|82913.8|82863.8|82911.7|82861.7|19
1622518060000|2021-06-01 03:27:40|82913.4|82863.4|82912.1|82862.1|82913.5|82863.5|82911|82861|25
1622518070000|2021-06-01 03:27:50|82911.7|82861.7|82911.8|82861.8|82912.1|82862.1|82910.7|82860.7|24
1622518080000|2021-06-01 03:28:00|82911.9|82861.9|82911.8|82861.8|82914.6|82864.6|82909.7|82859.7|44
1622518090000|2021-06-01 03:28:10|82911.9|82861.9|82912|82862|82913|82863|82910.5|82860.5|41
1622518100000|2021-06-01 03:28:20|82911.1|82861.1|82911.6|82861.6|82912.2|82862.2|82910.8|82860.8|28
1622518110000|2021-06-01 03:28:30|82911.7|82861.7|82913.6|82863.6|82913.9|82863.9|82911.6|82861.6|27
1622518120000|2021-06-01 03:28:40|82913.4|82863.4|82911.7|82861.7|82913.4|82863.4|82911.3|82861.3|28
1622518130000|2021-06-01 03:28:50|82912.4|82862.4|82912.2|82862.2|82912.4|82862.4|82911.3|82861.3|19
1622518140000|2021-06-01 03:29:00|82912.7|82862.7|82910.7|82860.7|82914.2|82864.2|82910.1|82860.1|37
1622518150000|2021-06-01 03:29:10|82911.2|82861.2|82914.1|82864.1|82914.2|82864.2|82910.7|82860.7|18
1622518160000|2021-06-01 03:29:20|82913.7|82863.7|82910.9|82860.9|82913.9|82863.9|82910.3|82860.3|13
1622518170000|2021-06-01 03:29:30|82911|82861|82912.3|82862.3|82913|82863|82910.8|82860.8|26
1622518180000|2021-06-01 03:29:40|82912.4|82862.4|82911.5|82861.5|82912.8|82862.8|82910.9|82860.9|21
1622518190000|2021-06-01 03:29:50|82910.9|82860.9|82909.7|82859.7|82912.5|82862.5|82907.8|82857.8|18
1622518200000|2021-06-01 03:30:00|82910.9|82860.9|82911.9|82861.9|82912.7|82862.7|82908.7|82858.7|30
1622518210000|2021-06-01 03:30:10|82911.4|82861.4|82911.4|82861.4|82912|82862|82909.1|82859.1|20
1622518220000|2021-06-01 03:30:20|82911.2|82861.2|82912.4|82862.4|82912.5|82862.5|82910.1|82860.1|20
1622518230000|2021-06-01 03:30:30|82911.3|82861.3|82913|82863|82913.5|82863.5|82910.5|82860.5|24
1622518240000|2021-06-01 03:30:40|82912.3|82862.3|82911.9|82861.9|82915.1|82865.1|82911.9|82861.9|6
1622518250000|2021-06-01 03:30:50|82912|82862|82912|82862|82913.1|82863.1|82908.6|82858.6|32
1622518260000|2021-06-01 03:31:00|82911.7|82861.7|82910.6|82860.6|82912.7|82862.7|82910.3|82860.3|34
1622518270000|2021-06-01 03:31:10|82911|82861|82910.7|82860.7|82912.3|82862.3|82909.3|82859.3|19
1622518280000|2021-06-01 03:31:20|82910.5|82860.5|82912.1|82862.1|82912.1|82862.1|82906.3|82856.3|26
1622518290000|2021-06-01 03:31:30|82910.9|82860.9|82908|82858|82910.9|82860.9|82907.3|82857.3|22
1622518300000|2021-06-01 03:31:40|82908.3|82858.3|82911|82861|82911|82861|82906.9|82856.9|18
1622518310000|2021-06-01 03:31:50|82911.2|82861.2|82906.8|82856.8|82911.2|82861.2|82906.1|82856.1|26
1622518320000|2021-06-01 03:32:00|82908.7|82858.7|82906.9|82856.9|82908.7|82858.7|82906|82856|22
1622518330000|2021-06-01 03:32:10|82907|82857|82910.4|82860.4|82911.1|82861.1|82906.9|82856.9|29
1622518340000|2021-06-01 03:32:20|82910.2|82860.2|82909.6|82859.6|82910.3|82860.3|82908.7|82858.7|28
1622518350000|2021-06-01 03:32:30|82909.7|82859.7|82909.5|82859.5|82910.4|82860.4|82908.4|82858.4|25
1622518360000|2021-06-01 03:32:40|82909.8|82859.8|82908.8|82858.8|82909.8|82859.8|82908.2|82858.2|11
1622518370000|2021-06-01 03:32:50|82908.7|82858.7|82910.1|82860.1|82910.1|82860.1|82908.7|82858.7|11
1622518380000|2021-06-01 03:33:00|82909.8|82859.8|82906.5|82856.5|82910.7|82860.7|82906.5|82856.5|13
1622518390000|2021-06-01 03:33:10|82907.2|82857.2|82909.4|82859.4|82910.8|82860.8|82906.9|82856.9|22
1622518400000|2021-06-01 03:33:20|82909.2|82859.2|82911.3|82861.3|82911.4|82861.4|82909.2|82859.2|25
1622518410000|2021-06-01 03:33:30|82912.1|82862.1|82911.1|82861.1|82912.2|82862.2|82909|82859|22
1622518420000|2021-06-01 03:33:40|82911.3|82861.3|82910.4|82860.4|82914.4|82864.4|82910.3|82860.3|15
1622518430000|2021-06-01 03:33:50|82909.8|82859.8|82911.8|82861.8|82913.4|82863.4|82908.9|82858.9|31
1622518440000|2021-06-01 03:34:00|82911.3|82861.3|82908.1|82858.1|82911.3|82861.3|82907.2|82857.2|18
1622518450000|2021-06-01 03:34:10|82907.9|82857.9|82908.8|82858.8|82909.3|82859.3|82907.3|82857.3|23
1622518460000|2021-06-01 03:34:20|82908.6|82858.6|82908.7|82858.7|82908.8|82858.8|82908.4|82858.4|5
1622518470000|2021-06-01 03:34:30|82908.9|82858.9|82906.5|82856.5|82911.1|82861.1|82906.5|82856.5|34
1622518480000|2021-06-01 03:34:40|82906.3|82856.3|82904.8|82854.8|82908|82858|82904.6|82854.6|14
1622518490000|2021-06-01 03:34:50|82906.3|82856.3|82905.3|82855.3|82906.4|82856.4|82904.5|82854.5|14
1622518500000|2021-06-01 03:35:00|82905.6|82855.6|82905.8|82855.8|82907|82857|82905.5|82855.5|15
1622518510000|2021-06-01 03:35:10|82905.4|82855.4|82905.9|82855.9|82906.6|82856.6|82905.4|82855.4|5
1622518520000|2021-06-01 03:35:20|82905.6|82855.6|82904.3|82854.3|82909.8|82859.8|82904.1|82854.1|15
1622518530000|2021-06-01 03:35:30|82905.6|82855.6|82905.3|82855.3|82907.2|82857.2|82905.3|82855.3|9
1622518540000|2021-06-01 03:35:40|82905.9|82855.9|82907.2|82857.2|82907.2|82857.2|82905.9|82855.9|11
1622518550000|2021-06-01 03:35:50|82907.1|82857.1|82903.5|82853.5|82907.4|82857.4|82903.5|82853.5|12
1622518560000|2021-06-01 03:36:00|82904.7|82854.7|82904.5|82854.5|82905.7|82855.7|82903.4|82853.4|10
1622518570000|2021-06-01 03:36:10|82904.8|82854.8|82904.4|82854.4|82906|82856|82903.6|82853.6|16
1622518580000|2021-06-01 03:36:20|82904.6|82854.6|82905.5|82855.5|82909.5|82859.5|82904.1|82854.1|34
1622518590000|2021-06-01 03:36:30|82907.3|82857.3|82908.7|82858.7|82908.7|82858.7|82907.3|82857.3|4
1622518600000|2021-06-01 03:36:40|82909|82859|82909.2|82859.2|82909.7|82859.7|82908.6|82858.6|18
1622518610000|2021-06-01 03:36:50|82909.6|82859.6|82909.2|82859.2|82909.8|82859.8|82909.1|82859.1|8
1622518620000|2021-06-01 03:37:00|82909.5|82859.5|82910.2|82860.2|82911|82861|82909.1|82859.1|20
1622518630000|2021-06-01 03:37:10|82910.6|82860.6|82909.7|82859.7|82910.6|82860.6|82909.5|82859.5|6
1622518640000|2021-06-01 03:37:20|82910.2|82860.2|82909.5|82859.5|82910.7|82860.7|82909.5|82859.5|8
1622518650000|2021-06-01 03:37:30|82909.7|82859.7|82910|82860|82910.2|82860.2|82909.7|82859.7|6
1622518660000|2021-06-01 03:37:40|82910.1|82860.1|82909.9|82859.9|82910.1|82860.1|82909.9|82859.9|2
1622518670000|2021-06-01 03:37:50|82910.1|82860.1|82906.9|82856.9|82910.1|82860.1|82906|82856|17
1622518680000|2021-06-01 03:38:00|82907.4|82857.4|82907|82857|82907.7|82857.7|82906.4|82856.4|16
1622518690000|2021-06-01 03:38:10|82907.7|82857.7|82906.5|82856.5|82908.4|82858.4|82906.5|82856.5|19
1622518700000|2021-06-01 03:38:20|82906.4|82856.4|82908.3|82858.3|82908.3|82858.3|82906.4|82856.4|13
1622518710000|2021-06-01 03:38:30|82906.5|82856.5|82906.5|82856.5|82907.5|82857.5|82906|82856|13
1622518720000|2021-06-01 03:38:40|82907.6|82857.6|82906|82856|82907.7|82857.7|82904.3|82854.3|14
1622518730000|2021-06-01 03:38:50|82905.7|82855.7|82907.3|82857.3|82907.3|82857.3|82905.6|82855.6|5
1622518740000|2021-06-01 03:39:00|82907.6|82857.6|82907.9|82857.9|82908.8|82858.8|82906.3|82856.3|15
1622518750000|2021-06-01 03:39:10|82908.2|82858.2|82908.8|82858.8|82908.8|82858.8|82908.2|82858.2|6
1622518760000|2021-06-01 03:39:20|82908.7|82858.7|82909.1|82859.1|82909.1|82859.1|82908.6|82858.6|3
1622518770000|2021-06-01 03:39:30|82909|82859|82909.2|82859.2|82909.6|82859.6|82909|82859|11
1622518780000|2021-06-01 03:39:40|82909.3|82859.3|82912.4|82862.4|82912.7|82862.7|82906|82856|16
1622518790000|2021-06-01 03:39:50|82912.6|82862.6|82911.1|82861.1|82913.4|82863.4|82910.7|82860.7|15
1622518800000|2021-06-01 03:40:00|82911.9|82861.9|82911.5|82861.5|82914.6|82864.6|82910.3|82860.3|18
1622518810000|2021-06-01 03:40:10|82911.4|82861.4|82911.4|82861.4|82913|82863|82911.2|82861.2|12
1622518820000|2021-06-01 03:40:20|82912.9|82862.9|82913.2|82863.2|82913.4|82863.4|82910.2|82860.2|23
1622518830000|2021-06-01 03:40:30|82913.7|82863.7|82913|82863|82914.4|82864.4|82911.5|82861.5|14
1622518840000|2021-06-01 03:40:40|82912.7|82862.7|82910.4|82860.4|82913.4|82863.4|82910.4|82860.4|16
1622518850000|2021-06-01 03:40:50|82910.8|82860.8|82911.5|82861.5|82914.4|82864.4|82910.8|82860.8|5
1622518860000|2021-06-01 03:41:00|82909.5|82859.5|82910.6|82860.6|82912.1|82862.1|82908.7|82858.7|21
1622518870000|2021-06-01 03:41:10|82910.2|82860.2|82908.2|82858.2|82915.1|82865.1|82906.1|82856.1|28
1622518880000|2021-06-01 03:41:20|82909.6|82859.6|82909.4|82859.4|82911.3|82861.3|82909.1|82859.1|16
1622518890000|2021-06-01 03:41:30|82909.5|82859.5|82908.3|82858.3|82910.1|82860.1|82903.4|82853.4|25
1622518900000|2021-06-01 03:41:40|82908.1|82858.1|82909|82859|82909.7|82859.7|82908.1|82858.1|12
1622518910000|2021-06-01 03:41:50|82909.3|82859.3|82909.7|82859.7|82909.7|82859.7|82909.3|82859.3|4
1622518920000|2021-06-01 03:42:00|82910.2|82860.2|82906.1|82856.1|82911.7|82861.7|82906.1|82856.1|7
1622518930000|2021-06-01 03:42:10|82907.2|82857.2|82907.5|82857.5|82907.5|82857.5|82905.7|82855.7|8
1622518940000|2021-06-01 03:42:20|82908.5|82858.5|82906.8|82856.8|82908.5|82858.5|82906.3|82856.3|9
1622518950000|2021-06-01 03:42:30|82907.5|82857.5|82904.8|82854.8|82907.7|82857.7|82904.8|82854.8|8
1622518960000|2021-06-01 03:42:40|82906.1|82856.1|82908.1|82858.1|82908.2|82858.2|82906.1|82856.1|11
1622518970000|2021-06-01 03:42:50|82908.7|82858.7|82905.6|82855.6|82909|82859|82905.6|82855.6|5
1622518980000|2021-06-01 03:43:00|82905.8|82855.8|82907.4|82857.4|82908.1|82858.1|82904.9|82854.9|24
1622518990000|2021-06-01 03:43:10|82906.7|82856.7|82905.4|82855.4|82906.8|82856.8|82904|82854|16
1622519000000|2021-06-01 03:43:20|82905.7|82855.7|82907.7|82857.7|82907.8|82857.8|82905.6|82855.6|23
1622519010000|2021-06-01 03:43:30|82908.1|82858.1|82910.4|82860.4|82910.4|82860.4|82908.1|82858.1|7
1622519020000|2021-06-01 03:43:40|82910.1|82860.1|82906.2|82856.2|82910.7|82860.7|82906.2|82856.2|13
1622519030000|2021-06-01 03:43:50|82906.6|82856.6|82903.7|82853.7|82907.5|82857.5|82902|82852|14
1622519040000|2021-06-01 03:44:00|82903.6|82853.6|82903.6|82853.6|82904.7|82854.7|82903.4|82853.4|10
1622519050000|2021-06-01 03:44:10|82903.7|82853.7|82903.3|82853.3|82904|82854|82903.2|82853.2|7
1622519060000|2021-06-01 03:44:20|82903.5|82853.5|82903.5|82853.5|82903.9|82853.9|82902.9|82852.9|11
1622519070000|2021-06-01 03:44:30|82903.4|82853.4|82903.3|82853.3|82903.8|82853.8|82903.3|82853.3|6
1622519080000|2021-06-01 03:44:40|82904|82854|82904.2|82854.2|82905.4|82855.4|82903.7|82853.7|16
1622519090000|2021-06-01 03:44:50|82903.8|82853.8|82905|82855|82905.9|82855.9|82902.9|82852.9|20
1622519100000|2021-06-01 03:45:00|82904.9|82854.9|82905.5|82855.5|82905.6|82855.6|82904.7|82854.7|15
1622519110000|2021-06-01 03:45:10|82905.4|82855.4|82904|82854|82905.5|82855.5|82904|82854|4
1622519120000|2021-06-01 03:45:20|82904.2|82854.2|82906.1|82856.1|82906.1|82856.1|82904.1|82854.1|16
1622519130000|2021-06-01 03:45:30|82905.8|82855.8|82907.1|82857.1|82907.5|82857.5|82905.7|82855.7|13
1622519140000|2021-06-01 03:45:40|82907.4|82857.4|82909.3|82859.3|82909.6|82859.6|82907.4|82857.4|35
1622519150000|2021-06-01 03:45:50|82909.5|82859.5|82908.6|82858.6|82909.7|82859.7|82908.6|82858.6|12
1622519160000|2021-06-01 03:46:00|82908.7|82858.7|82909.6|82859.6|82909.6|82859.6|82908.7|82858.7|8
1622519170000|2021-06-01 03:46:10|82909.2|82859.2|82910.1|82860.1|82910.1|82860.1|82909.1|82859.1|11
1622519180000|2021-06-01 03:46:20|82907.6|82857.6|82909.1|82859.1|82909.9|82859.9|82907.6|82857.6|12
1622519190000|2021-06-01 03:46:30|82908.8|82858.8|82906.6|82856.6|82908.8|82858.8|82906.2|82856.2|26
1622519200000|2021-06-01 03:46:40|82907.2|82857.2|82906.4|82856.4|82907.2|82857.2|82906.3|82856.3|14
1622519210000|2021-06-01 03:46:50|82906|82856|82906.2|82856.2|82906.9|82856.9|82905.1|82855.1|7
1622519220000|2021-06-01 03:47:00|82906.5|82856.5|82906.3|82856.3|82907.2|82857.2|82905|82855|19
1622519230000|2021-06-01 03:47:10|82906.2|82856.2|82906.1|82856.1|82906.8|82856.8|82904.2|82854.2|14
1622519240000|2021-06-01 03:47:20|82906.4|82856.4|82905.5|82855.5|82906.5|82856.5|82905.5|82855.5|10
1622519250000|2021-06-01 03:47:30|82905.6|82855.6|82904.6|82854.6|82905.6|82855.6|82903.6|82853.6|8
1622519260000|2021-06-01 03:47:40|82905.9|82855.9|82906.2|82856.2|82906.4|82856.4|82905.3|82855.3|11
1622519270000|2021-06-01 03:47:50|82905.4|82855.4|82907.9|82857.9|82908.8|82858.8|82905.4|82855.4|12
1622519280000|2021-06-01 03:48:00|82908.1|82858.1|82905.2|82855.2|82908.1|82858.1|82905.2|82855.2|15
1622519290000|2021-06-01 03:48:10|82905|82855|82905.5|82855.5|82907.1|82857.1|82903.8|82853.8|9
1622519300000|2021-06-01 03:48:20|82905.7|82855.7|82903.3|82853.3|82906.3|82856.3|82903.3|82853.3|24
1622519310000|2021-06-01 03:48:30|82903.2|82853.2|82904|82854|82904.8|82854.8|82903.2|82853.2|23
1622519320000|2021-06-01 03:48:40|82904.3|82854.3|82902.7|82852.7|82904.3|82854.3|82902.7|82852.7|10
1622519330000|2021-06-01 03:48:50|82903|82853|82904|82854|82904.4|82854.4|82902.5|82852.5|9
1622519340000|2021-06-01 03:49:00|82904.9|82854.9|82903.2|82853.2|82904.9|82854.9|82902.4|82852.4|13
1622519350000|2021-06-01 03:49:10|82903.3|82853.3|82902.6|82852.6|82903.4|82853.4|82902.3|82852.3|7
1622519360000|2021-06-01 03:49:20|82902|82852|82900.7|82850.7|82902|82852|82900.3|82850.3|6
1622519370000|2021-06-01 03:49:30|82902.3|82852.3|82905.1|82855.1|82905.1|82855.1|82902.3|82852.3|8
1622519380000|2021-06-01 03:49:40|82904.5|82854.5|82908|82858|82908|82858|82904.5|82854.5|10
1622519390000|2021-06-01 03:49:50|82907.6|82857.6|82905.6|82855.6|82908|82858|82905.6|82855.6|5
1622519400000|2021-06-01 03:50:00|82906|82856|82904.3|82854.3|82907|82857|82903.6|82853.6|17
1622519410000|2021-06-01 03:50:10|82903.5|82853.5|82903.7|82853.7|82906.7|82856.7|82901.2|82851.2|16
1622519420000|2021-06-01 03:50:20|82903.9|82853.9|82905.6|82855.6|82905.6|82855.6|82903.8|82853.8|13
1622519430000|2021-06-01 03:50:30|82905.1|82855.1|82906.9|82856.9|82907.4|82857.4|82905.1|82855.1|14
1622519440000|2021-06-01 03:50:40|82906.6|82856.6|82905|82855|82908.1|82858.1|82904.8|82854.8|18
1622519450000|2021-06-01 03:50:50|82906.2|82856.2|82905.2|82855.2|82906.2|82856.2|82903.7|82853.7|8
1622519460000|2021-06-01 03:51:00|82908.7|82858.7|82907.4|82857.4|82908.7|82858.7|82907.1|82857.1|7
1622519470000|2021-06-01 03:51:10|82907.9|82857.9|82903.6|82853.6|82907.9|82857.9|82903.6|82853.6|3
1622519480000|2021-06-01 03:51:20|82903.7|82853.7|82903.7|82853.7|82903.7|82853.7|82903.7|82853.7|1
1622519490000|2021-06-01 03:51:30|82903.6|82853.6|82904.5|82854.5|82904.5|82854.5|82903.6|82853.6|2
1622519500000|2021-06-01 03:51:40|82909.7|82859.7|82907.8|82857.8|82909.7|82859.7|82906.3|82856.3|27
1622519510000|2021-06-01 03:51:50|82908|82858|82908.9|82858.9|82908.9|82858.9|82907.3|82857.3|12
1622519520000|2021-06-01 03:52:00|82909.2|82859.2|82910.5|82860.5|82911.4|82861.4|82908.9|82858.9|30
1622519530000|2021-06-01 03:52:10|82910.6|82860.6|82908.9|82858.9|82911.8|82861.8|82906.2|82856.2|14
1622519540000|2021-06-01 03:52:20|82909.1|82859.1|82907.2|82857.2|82909.1|82859.1|82906.9|82856.9|20
1622519550000|2021-06-01 03:52:30|82908.5|82858.5|82910.2|82860.2|82911.5|82861.5|82908.5|82858.5|26
1622519560000|2021-06-01 03:52:40|82910.4|82860.4|82910.2|82860.2|82910.6|82860.6|82908.5|82858.5|20
1622519570000|2021-06-01 03:52:50|82910.3|82860.3|82907.7|82857.7|82910.8|82860.8|82905.9|82855.9|24
1622519580000|2021-06-01 03:53:00|82908.3|82858.3|82907.4|82857.4|82910|82860|82907.1|82857.1|34
1622519590000|2021-06-01 03:53:10|82909.4|82859.4|82909.3|82859.3|82909.7|82859.7|82908.2|82858.2|11
1622519600000|2021-06-01 03:53:20|82909.6|82859.6|82910|82860|82910|82860|82909.2|82859.2|8
1622519610000|2021-06-01 03:53:30|82911.1|82861.1|82907.2|82857.2|82911.6|82861.6|82907.2|82857.2|5
1622519620000|2021-06-01 03:53:40|82905.6|82855.6|82908.9|82858.9|82908.9|82858.9|82904.9|82854.9|7
1622519630000|2021-06-01 03:53:50|82908.6|82858.6|82909.2|82859.2|82909.2|82859.2|82907.3|82857.3|18
1622519640000|2021-06-01 03:54:00|82908.4|82858.4|82908.1|82858.1|82910.2|82860.2|82908.1|82858.1|24
1622519650000|2021-06-01 03:54:10|82907.7|82857.7|82909.5|82859.5|82909.5|82859.5|82907.7|82857.7|12
1622519660000|2021-06-01 03:54:20|82913.2|82863.2|82908.3|82858.3|82913.4|82863.4|82908.3|82858.3|15
1622519670000|2021-06-01 03:54:30|82909.6|82859.6|82909.8|82859.8|82910.4|82860.4|82907.6|82857.6|20
1622519680000|2021-06-01 03:54:40|82911.5|82861.5|82909.5|82859.5|82915.1|82865.1|82909.5|82859.5|19
1622519690000|2021-06-01 03:54:50|82909.9|82859.9|82911.4|82861.4|82911.6|82861.6|82909.9|82859.9|19
1622519700000|2021-06-01 03:55:00|82911.3|82861.3|82910.2|82860.2|82911.3|82861.3|82909.6|82859.6|8
1622519710000|2021-06-01 03:55:10|82909.9|82859.9|82910.8|82860.8|82910.8|82860.8|82909.7|82859.7|10
1622519720000|2021-06-01 03:55:20|82911|82861|82910.7|82860.7|82912.6|82862.6|82910.6|82860.6|11
1622519730000|2021-06-01 03:55:30|82910.2|82860.2|82911.2|82861.2|82911.8|82861.8|82909.2|82859.2|17
1622519740000|2021-06-01 03:55:40|82911.1|82861.1|82911.2|82861.2|82911.4|82861.4|82910|82860|15
1622519750000|2021-06-01 03:55:50|82910.3|82860.3|82911.4|82861.4|82912.6|82862.6|82909.8|82859.8|33
1622519760000|2021-06-01 03:56:00|82911.5|82861.5|82913|82863|82913.6|82863.6|82911.1|82861.1|20
1622519770000|2021-06-01 03:56:10|82912.8|82862.8|82907.6|82857.6|82913|82863|82907.3|82857.3|30
1622519780000|2021-06-01 03:56:20|82907.5|82857.5|82907.8|82857.8|82909.5|82859.5|82906.4|82856.4|17
1622519790000|2021-06-01 03:56:30|82908.1|82858.1|82906.3|82856.3|82908.8|82858.8|82906.2|82856.2|15
1622519800000|2021-06-01 03:56:40|82906.9|82856.9|82905.9|82855.9|82906.9|82856.9|82905.3|82855.3|12
1622519810000|2021-06-01 03:56:50|82908.1|82858.1|82908.8|82858.8|82910.1|82860.1|82905.4|82855.4|23
1622519820000|2021-06-01 03:57:00|82909|82859|82908.1|82858.1|82909.2|82859.2|82907.8|82857.8|13
1622519830000|2021-06-01 03:57:10|82908.4|82858.4|82910.6|82860.6|82910.6|82860.6|82908.3|82858.3|14
1622519840000|2021-06-01 03:57:20|82910.5|82860.5|82910.7|82860.7|82910.8|82860.8|82910.2|82860.2|11
1622519850000|2021-06-01 03:57:30|82910.9|82860.9|82909.1|82859.1|82910.9|82860.9|82908|82858|12
1622519860000|2021-06-01 03:57:40|82909.6|82859.6|82907.5|82857.5|82909.7|82859.7|82906.3|82856.3|17
1622519870000|2021-06-01 03:57:50|82907|82857|82907|82857|82907.6|82857.6|82905.5|82855.5|10
1622519880000|2021-06-01 03:58:00|82906.5|82856.5|82908.4|82858.4|82909.4|82859.4|82906.3|82856.3|22
1622519890000|2021-06-01 03:58:10|82908.1|82858.1|82909.1|82859.1|82909.3|82859.3|82907.8|82857.8|14
1622519900000|2021-06-01 03:58:20|82909|82859|82907.3|82857.3|82909|82859|82907|82857|15
1622519910000|2021-06-01 03:58:30|82907.2|82857.2|82907|82857|82907.2|82857.2|82906.3|82856.3|11
1622519920000|2021-06-01 03:58:40|82908.1|82858.1|82907.6|82857.6|82908.1|82858.1|82907.2|82857.2|10
1622519930000|2021-06-01 03:58:50|82907.3|82857.3|82907|82857|82908.3|82858.3|82906.6|82856.6|16
1622519940000|2021-06-01 03:59:00|82907.2|82857.2|82906.4|82856.4|82907.3|82857.3|82906.4|82856.4|11
1622519950000|2021-06-01 03:59:10|82906.3|82856.3|82905.9|82855.9|82907.6|82857.6|82904.8|82854.8|28
1622519960000|2021-06-01 03:59:20|82906.1|82856.1|82905.1|82855.1|82906.5|82856.5|82904.8|82854.8|35
1622519970000|2021-06-01 03:59:30|82905.3|82855.3|82903.5|82853.5|82906|82856|82902.5|82852.5|16
1622519980000|2021-06-01 03:59:40|82902.7|82852.7|82902.5|82852.5|82903.5|82853.5|82901.5|82851.5|32
1622519990000|2021-06-01 03:59:50|82902.6|82852.6|82902.5|82852.5|82902.9|82852.9|82901.6|82851.6|35
1622520000000|2021-06-01 04:00:00|82902.7|82852.7|82902.5|82852.5|82904.1|82854.1|82902.5|82852.5|30
1622520010000|2021-06-01 04:00:10|82902.6|82852.6|82906|82856|82907.3|82857.3|82902.4|82852.4|24
1622520020000|2021-06-01 04:00:20|82906.4|82856.4|82906.8|82856.8|82907.8|82857.8|82904.7|82854.7|30
1622520030000|2021-06-01 04:00:30|82906.2|82856.2|82906.1|82856.1|82907.2|82857.2|82904.4|82854.4|26
1622520040000|2021-06-01 04:00:40|82906|82856|82905.8|82855.8|82906.2|82856.2|82905.6|82855.6|5
1622520050000|2021-06-01 04:00:50|82905.5|82855.5|82904.9|82854.9|82905.5|82855.5|82903.8|82853.8|21
1622520060000|2021-06-01 04:01:00|82905.6|82855.6|82905.5|82855.5|82905.6|82855.6|82903.4|82853.4|10
1622520070000|2021-06-01 04:01:10|82905.2|82855.2|82904.9|82854.9|82905.8|82855.8|82903.3|82853.3|16
1622520080000|2021-06-01 04:01:20|82904.4|82854.4|82906.4|82856.4|82906.9|82856.9|82904.4|82854.4|16
1622520090000|2021-06-01 04:01:30|82905.4|82855.4|82904.6|82854.6|82905.8|82855.8|82903.5|82853.5|13
1622520100000|2021-06-01 04:01:40|82903.5|82853.5|82908.9|82858.9|82908.9|82858.9|82903.5|82853.5|14
1622520110000|2021-06-01 04:01:50|82907.6|82857.6|82906.8|82856.8|82909.9|82859.9|82906.4|82856.4|20
1622520120000|2021-06-01 04:02:00|82907|82857|82909.1|82859.1|82911.3|82861.3|82904.5|82854.5|10
1622520130000|2021-06-01 04:02:10|82904|82854|82907.1|82857.1|82908.3|82858.3|82904|82854|9
1622520140000|2021-06-01 04:02:20|82907.3|82857.3|82905.5|82855.5|82908.1|82858.1|82905.3|82855.3|7
1622520150000|2021-06-01 04:02:30|82907|82857|82909.3|82859.3|82910|82860|82905.6|82855.6|8
1622520160000|2021-06-01 04:02:40|82908.5|82858.5|82908.4|82858.4|82909.2|82859.2|82904.6|82854.6|20
1622520170000|2021-06-01 04:02:50|82907.8|82857.8|82907.9|82857.9|82908.3|82858.3|82905.4|82855.4|19
1622520180000|2021-06-01 04:03:00|82908|82858|82906.4|82856.4|82908.6|82858.6|82905.2|82855.2|18
1622520190000|2021-06-01 04:03:10|82908.8|82858.8|82909.8|82859.8|82909.9|82859.9|82907.1|82857.1|24
1622520200000|2021-06-01 04:03:20|82909.5|82859.5|82912|82862|82912|82862|82908|82858|9
1622520210000|2021-06-01 04:03:30|82911.7|82861.7|82909.8|82859.8|82912.4|82862.4|82909.3|82859.3|15
1622520220000|2021-06-01 04:03:40|82910.1|82860.1|82911.5|82861.5|82911.9|82861.9|82909.7|82859.7|17
1622520230000|2021-06-01 04:03:50|82912.4|82862.4|82910.5|82860.5|82912.6|82862.6|82908.3|82858.3|20
1622520240000|2021-06-01 04:04:00|82910.8|82860.8|82910.5|82860.5|82911.2|82861.2|82910.4|82860.4|15
1622520250000|2021-06-01 04:04:10|82910.9|82860.9|82909.7|82859.7|82911.1|82861.1|82909.3|82859.3|18
1622520260000|2021-06-01 04:04:20|82909.6|82859.6|82909.2|82859.2|82909.6|82859.6|82905.6|82855.6|6
1622520270000|2021-06-01 04:04:30|82908.2|82858.2|82910.1|82860.1|82911.8|82861.8|82908.2|82858.2|15
1622520280000|2021-06-01 04:04:40|82910.9|82860.9|82911.5|82861.5|82914.2|82864.2|82910.1|82860.1|25
1622520290000|2021-06-01 04:04:50|82911.6|82861.6|82911.9|82861.9|82912.1|82862.1|82911.2|82861.2|26
1622520300000|2021-06-01 04:05:00|82911.7|82861.7|82913.7|82863.7|82913.8|82863.8|82911.4|82861.4|26
1622520310000|2021-06-01 04:05:10|82913.6|82863.6|82914.2|82864.2|82914.2|82864.2|82913|82863|31
1622520320000|2021-06-01 04:05:20|82913.9|82863.9|82912.4|82862.4|82914.3|82864.3|82912.4|82862.4|10
1622520330000|2021-06-01 04:05:30|82912|82862|82909.5|82859.5|82914.1|82864.1|82907.9|82857.9|22
1622520340000|2021-06-01 04:05:40|82908.9|82858.9|82911.7|82861.7|82911.7|82861.7|82907.8|82857.8|20
1622520350000|2021-06-01 04:05:50|82911.6|82861.6|82910.7|82860.7|82912.1|82862.1|82908.1|82858.1|18
1622520360000|2021-06-01 04:06:00|82910.1|82860.1|82911|82861|82911.7|82861.7|82910|82860|15
1622520370000|2021-06-01 04:06:10|82911.1|82861.1|82909.9|82859.9|82911.1|82861.1|82909.5|82859.5|7
1622520380000|2021-06-01 04:06:20|82909.7|82859.7|82912.6|82862.6|82914|82864|82909.5|82859.5|35
1622520390000|2021-06-01 04:06:30|82911.4|82861.4|82910.1|82860.1|82913.5|82863.5|82910.1|82860.1|10
1622520400000|2021-06-01 04:06:40|82910.7|82860.7|82911.5|82861.5|82911.6|82861.6|82910.7|82860.7|4
1622520410000|2021-06-01 04:06:50|82911.7|82861.7|82910.6|82860.6|82911.7|82861.7|82910.5|82860.5|4
1622520420000|2021-06-01 04:07:00|82910.8|82860.8|82912.9|82862.9|82914.5|82864.5|82910.8|82860.8|11
1622520430000|2021-06-01 04:07:10|82913.7|82863.7|82910.6|82860.6|82914|82864|82909.4|82859.4|8
1622520440000|2021-06-01 04:07:20|82910.9|82860.9|82912.7|82862.7|82912.7|82862.7|82910.9|82860.9|10
1622520450000|2021-06-01 04:07:30|82912.6|82862.6|82912.6|82862.6|82912.9|82862.9|82912|82862|7
1622520460000|2021-06-01 04:07:40|82912.8|82862.8|82912.9|82862.9|82913.4|82863.4|82912.5|82862.5|17
1622520470000|2021-06-01 04:07:50|82912.6|82862.6|82913.6|82863.6|82914.3|82864.3|82912.6|82862.6|6
1622520480000|2021-06-01 04:08:00|82913|82863|82920.5|82870.5|82921.3|82871.3|82913|82863|27
1622520490000|2021-06-01 04:08:10|82920.6|82870.6|82919.7|82869.7|82920.7|82870.7|82919.5|82869.5|9
1622520500000|2021-06-01 04:08:20|82919.9|82869.9|82920.5|82870.5|82920.6|82870.6|82919.9|82869.9|11
1622520510000|2021-06-01 04:08:30|82919.9|82869.9|82916.8|82866.8|82920.1|82870.1|82916.6|82866.6|12
1622520520000|2021-06-01 04:08:40|82917.5|82867.5|82918.5|82868.5|82920.2|82870.2|82917.5|82867.5|13
1622520530000|2021-06-01 04:08:50|82919.2|82869.2|82918.7|82868.7|82919.2|82869.2|82917.5|82867.5|5
1622520540000|2021-06-01 04:09:00|82918.5|82868.5|82918.7|82868.7|82919.1|82869.1|82917.9|82867.9|11
1622520550000|2021-06-01 04:09:10|82919.8|82869.8|82920|82870|82920.1|82870.1|82919|82869|7
1622520560000|2021-06-01 04:09:20|82920.2|82870.2|82917.9|82867.9|82920.4|82870.4|82917.8|82867.8|8
1622520570000|2021-06-01 04:09:30|82918.4|82868.4|82919.1|82869.1|82919.8|82869.8|82918.1|82868.1|8
1622520580000|2021-06-01 04:09:40|82918.9|82868.9|82913.3|82863.3|82918.9|82868.9|82913.3|82863.3|26
1622520590000|2021-06-01 04:09:50|82914.2|82864.2|82911.6|82861.6|82914.2|82864.2|82909.7|82859.7|38
1622520600000|2021-06-01 04:10:00|82911.8|82861.8|82909.7|82859.7|82912.2|82862.2|82909.5|82859.5|27
1622520610000|2021-06-01 04:10:10|82910|82860|82910.5|82860.5|82911.3|82861.3|82909.9|82859.9|12
1622520620000|2021-06-01 04:10:20|82911.2|82861.2|82909.1|82859.1|82911.2|82861.2|82908.8|82858.8|9
1622520630000|2021-06-01 04:10:30|82910.2|82860.2|82909.9|82859.9|82910.4|82860.4|82907.7|82857.7|12
1622520640000|2021-06-01 04:10:40|82908.2|82858.2|82909.1|82859.1|82909.2|82859.2|82908.2|82858.2|13
1622520650000|2021-06-01 04:10:50|82909|82859|82911.2|82861.2|82912|82862|82908.2|82858.2|21
1622520660000|2021-06-01 04:11:00|82911.3|82861.3|82910.1|82860.1|82911.7|82861.7|82910.1|82860.1|13
1622520670000|2021-06-01 04:11:10|82909.9|82859.9|82910.1|82860.1|82910.9|82860.9|82909.9|82859.9|7
1622520680000|2021-06-01 04:11:20|82910.5|82860.5|82910.9|82860.9|82911.2|82861.2|82910.5|82860.5|7
1622520690000|2021-06-01 04:11:30|82911.1|82861.1|82909.8|82859.8|82911.1|82861.1|82909.3|82859.3|6
1622520700000|2021-06-01 04:11:40|82909.5|82859.5|82910.8|82860.8|82910.8|82860.8|82909.5|82859.5|7
1622520710000|2021-06-01 04:11:50|82911|82861|82911.2|82861.2|82911.3|82861.3|82910|82860|17
1622520720000|2021-06-01 04:12:00|82911.3|82861.3|82912.4|82862.4|82913|82863|82911.3|82861.3|20
1622520730000|2021-06-01 04:12:10|82912.7|82862.7|82913.6|82863.6|82913.7|82863.7|82911.6|82861.6|17
1622520740000|2021-06-01 04:12:20|82912.1|82862.1|82913.1|82863.1|82913.8|82863.8|82911.8|82861.8|19
1622520750000|2021-06-01 04:12:30|82912.4|82862.4|82912|82862|82913.3|82863.3|82911.7|82861.7|15
1622520760000|2021-06-01 04:12:40|82911.8|82861.8|82914.1|82864.1|82914.6|82864.6|82911.8|82861.8|23
1622520770000|2021-06-01 04:12:50|82913.2|82863.2|82912.4|82862.4|82913.4|82863.4|82912.1|82862.1|20
1622520780000|2021-06-01 04:13:00|82912.3|82862.3|82912.6|82862.6|82914.8|82864.8|82911.8|82861.8|26
1622520790000|2021-06-01 04:13:10|82912|82862|82913.4|82863.4|82913.4|82863.4|82911.8|82861.8|15
1622520800000|2021-06-01 04:13:20|82912.5|82862.5|82913.4|82863.4|82914.9|82864.9|82912.5|82862.5|15
1622520810000|2021-06-01 04:13:30|82912.9|82862.9|82913.6|82863.6|82913.6|82863.6|82912.9|82862.9|12
1622520820000|2021-06-01 04:13:40|82913.7|82863.7|82913.1|82863.1|82913.7|82863.7|82912.5|82862.5|15
1622520830000|2021-06-01 04:13:50|82913.2|82863.2|82913.4|82863.4|82914.1|82864.1|82911.9|82861.9|20
1622520840000|2021-06-01 04:14:00|82914.1|82864.1|82913.6|82863.6|82914.1|82864.1|82912.5|82862.5|13
1622520850000|2021-06-01 04:14:10|82913.8|82863.8|82914.1|82864.1|82919.7|82869.7|82913.2|82863.2|22
1622520860000|2021-06-01 04:14:20|82915.8|82865.8|82914.8|82864.8|82918.5|82868.5|82913.1|82863.1|13
1622520870000|2021-06-01 04:14:30|82915.3|82865.3|82914.9|82864.9|82916.4|82866.4|82914.8|82864.8|12
1622520880000|2021-06-01 04:14:40|82915.3|82865.3|82916.3|82866.3|82917.2|82867.2|82914.6|82864.6|10
1622520890000|2021-06-01 04:14:50|82918.5|82868.5|82915.2|82865.2|82919.1|82869.1|82914.9|82864.9|19
1622520900000|2021-06-01 04:15:00|82915.4|82865.4|82915.2|82865.2|82916.2|82866.2|82915|82865|11
1622520910000|2021-06-01 04:15:10|82915.1|82865.1|82915.9|82865.9|82916|82866|82912.4|82862.4|8
1622520920000|2021-06-01 04:15:20|82913.2|82863.2|82915.9|82865.9|82916.4|82866.4|82913.1|82863.1|8
1622520930000|2021-06-01 04:15:30|82915.8|82865.8|82914|82864|82916|82866|82913.5|82863.5|7
1622520940000|2021-06-01 04:15:40|82914.7|82864.7|82913.3|82863.3|82918.8|82868.8|82913.3|82863.3|28
1622520950000|2021-06-01 04:15:50|82914.9|82864.9|82917|82867|82917.5|82867.5|82913.9|82863.9|15
1622520960000|2021-06-01 04:16:00|82915.6|82865.6|82916.8|82866.8|82916.9|82866.9|82915|82865|15
1622520970000|2021-06-01 04:16:10|82915.7|82865.7|82918|82868|82918|82868|82915.7|82865.7|15
1622520980000|2021-06-01 04:16:20|82917.1|82867.1|82915.3|82865.3|82918.3|82868.3|82914.8|82864.8|21
1622520990000|2021-06-01 04:16:30|82915.6|82865.6|82915.8|82865.8|82917.3|82867.3|82915.6|82865.6|23
1622521000000|2021-06-01 04:16:40|82916.2|82866.2|82916.8|82866.8|82917.3|82867.3|82916|82866|15
1622521010000|2021-06-01 04:16:50|82917.4|82867.4|82916.4|82866.4|82918|82868|82915.6|82865.6|19
1622521020000|2021-06-01 04:17:00|82917.6|82867.6|82917.7|82867.7|82919.7|82869.7|82917.4|82867.4|20
1622521030000|2021-06-01 04:17:10|82917.6|82867.6|82916.5|82866.5|82917.8|82867.8|82915.5|82865.5|26
1622521040000|2021-06-01 04:17:20|82915.6|82865.6|82916.7|82866.7|82917.9|82867.9|82914.8|82864.8|13
1622521050000|2021-06-01 04:17:30|82917|82867|82919.1|82869.1|82922.2|82872.2|82917|82867|20
1622521060000|2021-06-01 04:17:40|82918.1|82868.1|82918.6|82868.6|82919.8|82869.8|82917.1|82867.1|11
1622521070000|2021-06-01 04:17:50|82919.5|82869.5|82919.1|82869.1|82920.7|82870.7|82919.1|82869.1|10
1622521080000|2021-06-01 04:18:00|82920|82870|82919.9|82869.9|82921.1|82871.1|82919.5|82869.5|7
1622521090000|2021-06-01 04:18:10|82919.5|82869.5|82919.2|82869.2|82920.5|82870.5|82918.7|82868.7|15
1622521100000|2021-06-01 04:18:20|82920.3|82870.3|82918|82868|82922.8|82872.8|82918|82868|21
1622521110000|2021-06-01 04:18:30|82917.2|82867.2|82919.8|82869.8|82919.8|82869.8|82917.2|82867.2|21
1622521120000|2021-06-01 04:18:40|82920|82870|82918.3|82868.3|82922.2|82872.2|82918.2|82868.2|23
1622521130000|2021-06-01 04:18:50|82919.7|82869.7|82919.6|82869.6|82920.9|82870.9|82917.7|82867.7|12
1622521140000|2021-06-01 04:19:00|82920.1|82870.1|82919.6|82869.6|82922.2|82872.2|82918.9|82868.9|16
1622521150000|2021-06-01 04:19:10|82920|82870|82918.8|82868.8|82920.7|82870.7|82917.2|82867.2|26
1622521160000|2021-06-01 04:19:20|82919.1|82869.1|82916.1|82866.1|82919.8|82869.8|82916|82866|15
1622521170000|2021-06-01 04:19:30|82918.2|82868.2|82914.8|82864.8|82918.2|82868.2|82914.4|82864.4|9
1622521180000|2021-06-01 04:19:40|82915.3|82865.3|82918.8|82868.8|82919.4|82869.4|82914.2|82864.2|13
1622521190000|2021-06-01 04:19:50|82918.9|82868.9|82918.8|82868.8|82918.9|82868.9|82918|82868|11
1622521200000|2021-06-01 04:20:00|82918.4|82868.4|82918.5|82868.5|82918.5|82868.5|82917.9|82867.9|7
1622521210000|2021-06-01 04:20:10|82918.4|82868.4|82918.5|82868.5|82919.2|82869.2|82917.8|82867.8|13
1622521220000|2021-06-01 04:20:20|82918.1|82868.1|82918.2|82868.2|82918.4|82868.4|82917.9|82867.9|6
1622521230000|2021-06-01 04:20:30|82917.9|82867.9|82918.9|82868.9|82919.2|82869.2|82917.9|82867.9|14
1622521240000|2021-06-01 04:20:40|82919|82869|82917.6|82867.6|82919|82869|82917.6|82867.6|5
1622521250000|2021-06-01 04:20:50|82917.8|82867.8|82918.2|82868.2|82919.3|82869.3|82917.8|82867.8|9
1622521260000|2021-06-01 04:21:00|82917.8|82867.8|82919|82869|82919|82869|82914.8|82864.8|4
1622521270000|2021-06-01 04:21:10|82918.7|82868.7|82918.2|82868.2|82920.3|82870.3|82918.2|82868.2|11
1622521280000|2021-06-01 04:21:20|82918.8|82868.8|82918.6|82868.6|82918.8|82868.8|82917.5|82867.5|5
1622521290000|2021-06-01 04:21:30|82918.8|82868.8|82920.9|82870.9|82920.9|82870.9|82916.4|82866.4|16
1622521300000|2021-06-01 04:21:40|82918.4|82868.4|82918.1|82868.1|82919.8|82869.8|82917.1|82867.1|24
1622521310000|2021-06-01 04:21:50|82918.2|82868.2|82920.1|82870.1|82920.1|82870.1|82918|82868|18
1622521320000|2021-06-01 04:22:00|82918.5|82868.5|82919.5|82869.5|82920.3|82870.3|82918|82868|24
1622521330000|2021-06-01 04:22:10|82919.4|82869.4|82918.3|82868.3|82920.8|82870.8|82917.9|82867.9|13
1622521340000|2021-06-01 04:22:20|82917.8|82867.8|82918.5|82868.5|82919.9|82869.9|82917.8|82867.8|10
1622521350000|2021-06-01 04:22:30|82919.2|82869.2|82925.3|82875.3|82927.2|82877.2|82918.3|82868.3|19
1622521360000|2021-06-01 04:22:40|82923|82873|82920.9|82870.9|82924.3|82874.3|82918.3|82868.3|26
1622521370000|2021-06-01 04:22:50|82921.1|82871.1|82921.2|82871.2|82923.3|82873.3|82921.1|82871.1|18
1622521380000|2021-06-01 04:23:00|82921.1|82871.1|82921.9|82871.9|82922.4|82872.4|82920.3|82870.3|16
1622521390000|2021-06-01 04:23:10|82922.3|82872.3|82918.2|82868.2|82922.7|82872.7|82918.2|82868.2|26
1622521400000|2021-06-01 04:23:20|82919.3|82869.3|82920.2|82870.2|82920.5|82870.5|82919.3|82869.3|10
1622521410000|2021-06-01 04:23:30|82921.7|82871.7|82920.4|82870.4|82921.7|82871.7|82919.1|82869.1|16
1622521420000|2021-06-01 04:23:40|82920|82870|82921.6|82871.6|82921.6|82871.6|82920|82870|10
1622521430000|2021-06-01 04:23:50|82922|82872|82923.6|82873.6|82923.6|82873.6|82921.2|82871.2|22
1622521440000|2021-06-01 04:24:00|82921.2|82871.2|82921.7|82871.7|82923.1|82873.1|82921.2|82871.2|9
1622521450000|2021-06-01 04:24:10|82922.5|82872.5|82923.3|82873.3|82923.6|82873.6|82921.9|82871.9|23
1622521460000|2021-06-01 04:24:20|82922.5|82872.5|82922.7|82872.7|82923.7|82873.7|82922.4|82872.4|11
1622521470000|2021-06-01 04:24:30|82922.8|82872.8|82921.8|82871.8|82924.4|82874.4|82920|82870|14
1622521480000|2021-06-01 04:24:40|82921.9|82871.9|82921.8|82871.8|82922.2|82872.2|82921.4|82871.4|4
1622521490000|2021-06-01 04:24:50|82923.5|82873.5|82922.1|82872.1|82923.5|82873.5|82921.2|82871.2|10
1622521500000|2021-06-01 04:25:00|82922.4|82872.4|82921.1|82871.1|82922.4|82872.4|82920.4|82870.4|5
1622521510000|2021-06-01 04:25:10|82921.5|82871.5|82922.2|82872.2|82923.8|82873.8|82920.3|82870.3|24
1622521520000|2021-06-01 04:25:20|82921.6|82871.6|82922.3|82872.3|82923|82873|82921.6|82871.6|14
1622521530000|2021-06-01 04:25:30|82922.2|82872.2|82925|82875|82925|82875|82921.6|82871.6|17
1622521540000|2021-06-01 04:25:40|82923.2|82873.2|82923.5|82873.5|82923.5|82873.5|82921.8|82871.8|22
1622521550000|2021-06-01 04:25:50|82923.8|82873.8|82923.4|82873.4|82923.8|82873.8|82922.5|82872.5|13
1622521560000|2021-06-01 04:26:00|82923.5|82873.5|82921.3|82871.3|82923.5|82873.5|82921.2|82871.2|7
1622521570000|2021-06-01 04:26:10|82921.6|82871.6|82924.7|82874.7|82925.2|82875.2|82921.6|82871.6|11
1622521580000|2021-06-01 04:26:20|82924.6|82874.6|82922.7|82872.7|82924.7|82874.7|82922.7|82872.7|10
1622521590000|2021-06-01 04:26:30|82922.2|82872.2|82923.9|82873.9|82923.9|82873.9|82922.2|82872.2|8
1622521600000|2021-06-01 04:26:40|82923.1|82873.1|82923.7|82873.7|82923.8|82873.8|82922.5|82872.5|7
1622521610000|2021-06-01 04:26:50|82924.1|82874.1|82923.1|82873.1|82924.1|82874.1|82922.6|82872.6|9
1622521620000|2021-06-01 04:27:00|82922.4|82872.4|82923.3|82873.3|82923.5|82873.5|82921.5|82871.5|19
1622521630000|2021-06-01 04:27:10|82922.2|82872.2|82922.2|82872.2|82922.9|82872.9|82922.1|82872.1|9
1622521640000|2021-06-01 04:27:20|82922.3|82872.3|82922.3|82872.3|82923|82873|82921.5|82871.5|26
1622521650000|2021-06-01 04:27:30|82922.4|82872.4|82922.4|82872.4|82922.6|82872.6|82921.5|82871.5|25
1622521660000|2021-06-01 04:27:40|82921.4|82871.4|82921.7|82871.7|82922.5|82872.5|82921.2|82871.2|19
1622521670000|2021-06-01 04:27:50|82921.5|82871.5|82922.3|82872.3|82922.3|82872.3|82921.4|82871.4|8
1622521680000|2021-06-01 04:28:00|82922.1|82872.1|82924.2|82874.2|82924.6|82874.6|82921.3|82871.3|20
1622521690000|2021-06-01 04:28:10|82925.2|82875.2|82925.3|82875.3|82926.4|82876.4|82924.3|82874.3|22
1622521700000|2021-06-01 04:28:20|82925.2|82875.2|82925.2|82875.2|82926.3|82876.3|82924.8|82874.8|16
1622521710000|2021-06-01 04:28:30|82925.1|82875.1|82924.6|82874.6|82926.4|82876.4|82924.6|82874.6|20
1622521720000|2021-06-01 04:28:40|82924.9|82874.9|82925.1|82875.1|82925.5|82875.5|82924.6|82874.6|20
1622521730000|2021-06-01 04:28:50|82925.2|82875.2|82924.5|82874.5|82925.4|82875.4|82922.9|82872.9|19
1622521740000|2021-06-01 04:29:00|82924.6|82874.6|82926.4|82876.4|82927.2|82877.2|82923.9|82873.9|24
1622521750000|2021-06-01 04:29:10|82926.3|82876.3|82926.4|82876.4|82927.1|82877.1|82926|82876|24
1622521760000|2021-06-01 04:29:20|82926.2|82876.2|82926.3|82876.3|82926.8|82876.8|82925.6|82875.6|20
1622521770000|2021-06-01 04:29:30|82926.1|82876.1|82929.4|82879.4|82930.1|82880.1|82926|82876|30
1622521780000|2021-06-01 04:29:40|82929.3|82879.3|82929.3|82879.3|82929.9|82879.9|82928.9|82878.9|27
1622521790000|2021-06-01 04:29:50|82929.5|82879.5|82929.2|82879.2|82929.7|82879.7|82928.8|82878.8|12
1622521800000|2021-06-01 04:30:00|82929.4|82879.4|82926.3|82876.3|82930.5|82880.5|82925.8|82875.8|42
1622521810000|2021-06-01 04:30:10|82926.4|82876.4|82928.1|82878.1|82928.7|82878.7|82926.2|82876.2|31
1622521820000|2021-06-01 04:30:20|82928.4|82878.4|82927.7|82877.7|82928.5|82878.5|82926.5|82876.5|24
1622521830000|2021-06-01 04:30:30|82927.9|82877.9|82927.8|82877.8|82929.1|82879.1|82926.9|82876.9|28
1622521840000|2021-06-01 04:30:40|82929.4|82879.4|82932.5|82882.5|82933.1|82883.1|82927|82877|39
1622521850000|2021-06-01 04:30:50|82932.6|82882.6|82934.6|82884.6|82935.6|82885.6|82932.2|82882.2|36
1622521860000|2021-06-01 04:31:00|82934.7|82884.7|82938.4|82888.4|82939.1|82889.1|82934.6|82884.6|34
1622521870000|2021-06-01 04:31:10|82937.8|82887.8|82938.1|82888.1|82938.9|82888.9|82937.5|82887.5|24
1622521880000|2021-06-01 04:31:20|82938|82888|82938.4|82888.4|82938.8|82888.8|82937.1|82887.1|25
1622521890000|2021-06-01 04:31:30|82938.3|82888.3|82941.3|82891.3|82942.1|82892.1|82938.1|82888.1|29
1622521900000|2021-06-01 04:31:40|82941.6|82891.6|82941.7|82891.7|82946|82896|82941|82891|55
1622521910000|2021-06-01 04:31:50|82941.9|82891.9|82945.3|82895.3|82946.2|82896.2|82941.9|82891.9|58
1622521920000|2021-06-01 04:32:00|82945.5|82895.5|82941.7|82891.7|82949.4|82899.4|82939.8|82889.8|62
1622521930000|2021-06-01 04:32:10|82942.1|82892.1|82938.6|82888.6|82942.5|82892.5|82933.1|82883.1|57
1622521940000|2021-06-01 04:32:20|82938.1|82888.1|82936.6|82886.6|82938.6|82888.6|82935|82885|40
1622521950000|2021-06-01 04:32:30|82936.5|82886.5|82933.5|82883.5|82937.3|82887.3|82932.6|82882.6|28
1622521960000|2021-06-01 04:32:40|82933.8|82883.8|82935.4|82885.4|82937.2|82887.2|82933.8|82883.8|27
1622521970000|2021-06-01 04:32:50|82935.1|82885.1|82939.5|82889.5|82940.7|82890.7|82934.5|82884.5|48
1622521980000|2021-06-01 04:33:00|82939.1|82889.1|82938.8|82888.8|82940.3|82890.3|82938.8|82888.8|29
1622521990000|2021-06-01 04:33:10|82938.6|82888.6|82933.5|82883.5|82938.6|82888.6|82932.5|82882.5|45
1622522000000|2021-06-01 04:33:20|82933.2|82883.2|82932.7|82882.7|82935.4|82885.4|82931.8|82881.8|33
1622522010000|2021-06-01 04:33:30|82932.9|82882.9|82933.4|82883.4|82933.9|82883.9|82932.7|82882.7|17
1622522020000|2021-06-01 04:33:40|82934|82884|82932.7|82882.7|82934.7|82884.7|82932.3|82882.3|29
1622522030000|2021-06-01 04:33:50|82932.5|82882.5|82949.4|82899.4|82950|82900|82932.3|82882.3|30
1622522040000|2021-06-01 04:34:00|82949.8|82899.8|82947.8|82897.8|82949.8|82899.8|82947.8|82897.8|32
1622522050000|2021-06-01 04:34:10|82947.5|82897.5|82948.3|82898.3|82949.1|82899.1|82947.5|82897.5|23
1622522060000|2021-06-01 04:34:20|82948.2|82898.2|82948.4|82898.4|82948.4|82898.4|82947.9|82897.9|15
1622522070000|2021-06-01 04:34:30|82948.3|82898.3|82942.3|82892.3|82948.3|82898.3|82942.2|82892.2|38
1622522080000|2021-06-01 04:34:40|82942.4|82892.4|82942.1|82892.1|82942.8|82892.8|82940.4|82890.4|32
1622522090000|2021-06-01 04:34:50|82941.8|82891.8|82944|82894|82944.2|82894.2|82941.8|82891.8|16
1622522100000|2021-06-01 04:35:00|82944.2|82894.2|82942.7|82892.7|82944.2|82894.2|82942.1|82892.1|23
1622522110000|2021-06-01 04:35:10|82942.6|82892.6|82943.3|82893.3|82943.5|82893.5|82940.2|82890.2|31
1622522120000|2021-06-01 04:35:20|82943.5|82893.5|82942.5|82892.5|82944.1|82894.1|82942.4|82892.4|26
1622522130000|2021-06-01 04:35:30|82942.6|82892.6|82941.5|82891.5|82942.7|82892.7|82941.5|82891.5|25
1622522140000|2021-06-01 04:35:40|82941.6|82891.6|82940|82890|82941.6|82891.6|82938.6|82888.6|28
1622522150000|2021-06-01 04:35:50|82939.6|82889.6|82936.6|82886.6|82940|82890|82936|82886|44
1622522160000|2021-06-01 04:36:00|82936.9|82886.9|82939.4|82889.4|82940|82890|82936.7|82886.7|22
1622522170000|2021-06-01 04:36:10|82939.3|82889.3|82939.5|82889.5|82939.7|82889.7|82938.2|82888.2|20
1622522180000|2021-06-01 04:36:20|82939.8|82889.8|82941.2|82891.2|82941.2|82891.2|82937.5|82887.5|27
1622522190000|2021-06-01 04:36:30|82941.1|82891.1|82945.1|82895.1|82945.1|82895.1|82940.9|82890.9|35
1622522200000|2021-06-01 04:36:40|82945.4|82895.4|82942.6|82892.6|82947|82897|82942.3|82892.3|33
1622522210000|2021-06-01 04:36:50|82942.7|82892.7|82941.9|82891.9|82942.9|82892.9|82941.9|82891.9|17
1622522220000|2021-06-01 04:37:00|82941.8|82891.8|82943.2|82893.2|82943.7|82893.7|82939.4|82889.4|26
1622522230000|2021-06-01 04:37:10|82943.3|82893.3|82944.5|82894.5|82945.4|82895.4|82942.5|82892.5|13
1622522240000|2021-06-01 04:37:20|82943.9|82893.9|82939.7|82889.7|82943.9|82893.9|82939.3|82889.3|20
1622522250000|2021-06-01 04:37:30|82939.4|82889.4|82940.6|82890.6|82940.6|82890.6|82937.8|82887.8|23
1622522260000|2021-06-01 04:37:40|82940.7|82890.7|82940.3|82890.3|82940.8|82890.8|82939.6|82889.6|24
1622522270000|2021-06-01 04:37:50|82940.2|82890.2|82939.5|82889.5|82940.3|82890.3|82938.7|82888.7|13
1622522280000|2021-06-01 04:38:00|82939.6|82889.6|82940.8|82890.8|82940.9|82890.9|82939.6|82889.6|29
1622522290000|2021-06-01 04:38:10|82940.9|82890.9|82941.4|82891.4|82941.4|82891.4|82940|82890|26
1622522300000|2021-06-01 04:38:20|82941.6|82891.6|82939.4|82889.4|82941.6|82891.6|82939.4|82889.4|17
1622522310000|2021-06-01 04:38:30|82939.6|82889.6|82939.5|82889.5|82940.1|82890.1|82938.9|82888.9|18
1622522320000|2021-06-01 04:38:40|82939.6|82889.6|82939.3|82889.3|82939.6|82889.6|82938.7|82888.7|15
1622522330000|2021-06-01 04:38:50|82939.5|82889.5|82937.8|82887.8|82939.5|82889.5|82933.8|82883.8|33
1622522340000|2021-06-01 04:39:00|82937.9|82887.9|82938.7|82888.7|82938.7|82888.7|82937.4|82887.4|11
1622522350000|2021-06-01 04:39:10|82938.8|82888.8|82936.7|82886.7|82940|82890|82936.4|82886.4|21
1622522360000|2021-06-01 04:39:20|82937|82887|82935.9|82885.9|82937.5|82887.5|82935.5|82885.5|20
1622522370000|2021-06-01 04:39:30|82935.8|82885.8|82936|82886|82936.5|82886.5|82935.7|82885.7|15
1622522380000|2021-06-01 04:39:40|82936.1|82886.1|82936.1|82886.1|82936.7|82886.7|82936|82886|13
1622522390000|2021-06-01 04:39:50|82936|82886|82935.1|82885.1|82936.5|82886.5|82934.9|82884.9|21
1622522400000|2021-06-01 04:40:00|82934.9|82884.9|82937|82887|82937|82887|82934.9|82884.9|20
1622522410000|2021-06-01 04:40:10|82936.9|82886.9|82936.5|82886.5|82937.4|82887.4|82936.5|82886.5|4
1622522420000|2021-06-01 04:40:20|82936.4|82886.4|82937|82887|82937|82887|82936.4|82886.4|14
1622522430000|2021-06-01 04:40:30|82936.7|82886.7|82942.2|82892.2|82942.2|82892.2|82936.7|82886.7|15
1622522440000|2021-06-01 04:40:40|82941.5|82891.5|82941.8|82891.8|82942.6|82892.6|82941.3|82891.3|13
1622522450000|2021-06-01 04:40:50|82942|82892|82943.3|82893.3|82943.3|82893.3|82940.7|82890.7|28
1622522460000|2021-06-01 04:41:00|82943.2|82893.2|82949|82899|82949.4|82899.4|82943|82893|30
1622522470000|2021-06-01 04:41:10|82949.3|82899.3|82947.9|82897.9|82949.3|82899.3|82945|82895|23
1622522480000|2021-06-01 04:41:20|82947.1|82897.1|82945.8|82895.8|82947.9|82897.9|82944|82894|24
1622522490000|2021-06-01 04:41:30|82945.9|82895.9|82947.3|82897.3|82947.7|82897.7|82945.8|82895.8|16
1622522500000|2021-06-01 04:41:40|82947.5|82897.5|82949.2|82899.2|82949.6|82899.6|82947.5|82897.5|18
1622522510000|2021-06-01 04:41:50|82949|82899|82948.5|82898.5|82949.6|82899.6|82948.4|82898.4|12
1622522520000|2021-06-01 04:42:00|82948.6|82898.6|82954.5|82904.5|82954.6|82904.6|82948.4|82898.4|22
1622522530000|2021-06-01 04:42:10|82952.5|82902.5|82956.5|82906.5|82957.3|82907.3|82952.5|82902.5|16
1622522540000|2021-06-01 04:42:20|82955.7|82905.7|82956.7|82906.7|82956.7|82906.7|82954.6|82904.6|11
1622522550000|2021-06-01 04:42:30|82957.1|82907.1|82955.5|82905.5|82958|82908|82955.5|82905.5|22
1622522560000|2021-06-01 04:42:40|82955.2|82905.2|82957.7|82907.7|82958|82908|82954.4|82904.4|11
1622522570000|2021-06-01 04:42:50|82958.9|82908.9|82958.8|82908.8|82959.4|82909.4|82957.7|82907.7|14
1622522580000|2021-06-01 04:43:00|82959.5|82909.5|82958.7|82908.7|82960.6|82910.6|82957.2|82907.2|27
1622522590000|2021-06-01 04:43:10|82958.4|82908.4|82968|82918|82968.6|82918.6|82958.3|82908.3|21
1622522600000|2021-06-01 04:43:20|82969.6|82919.6|82962.8|82912.8|82969.6|82919.6|82962.6|82912.6|27
1622522610000|2021-06-01 04:43:30|82962.9|82912.9|82962.6|82912.6|82963.5|82913.5|82962.6|82912.6|24
1622522620000|2021-06-01 04:43:40|82962.7|82912.7|82963.8|82913.8|82963.8|82913.8|82962.3|82912.3|10
1622522630000|2021-06-01 04:43:50|82963.6|82913.6|82962.9|82912.9|82964.6|82914.6|82962.1|82912.1|11
1622522640000|2021-06-01 04:44:00|82962.8|82912.8|82965.4|82915.4|82965.6|82915.6|82961.1|82911.1|26
1622522650000|2021-06-01 04:44:10|82962.4|82912.4|82956.9|82906.9|82964.7|82914.7|82954.9|82904.9|29
1622522660000|2021-06-01 04:44:20|82958.4|82908.4|82957.8|82907.8|82959.8|82909.8|82957.5|82907.5|22
1622522670000|2021-06-01 04:44:30|82958|82908|82958.4|82908.4|82958.9|82908.9|82957.2|82907.2|19
1622522680000|2021-06-01 04:44:40|82958.2|82908.2|82961.2|82911.2|82962|82912|82957.4|82907.4|24
1622522690000|2021-06-01 04:44:50|82961.4|82911.4|82961.9|82911.9|82962|82912|82960|82910|14
1622522700000|2021-06-01 04:45:00|82962.4|82912.4|82959.1|82909.1|82962.4|82912.4|82959.1|82909.1|21
1622522710000|2021-06-01 04:45:10|82959.2|82909.2|82959.8|82909.8|82960.5|82910.5|82959|82909|22
1622522720000|2021-06-01 04:45:20|82959.4|82909.4|82957.6|82907.6|82959.4|82909.4|82955.9|82905.9|20
1622522730000|2021-06-01 04:45:30|82958|82908|82961.7|82911.7|82961.7|82911.7|82957.4|82907.4|13
1622522740000|2021-06-01 04:45:40|82961.8|82911.8|82959.8|82909.8|82962.9|82912.9|82959.8|82909.8|22
1622522750000|2021-06-01 04:45:50|82960|82910|82959.4|82909.4|82960|82910|82957.9|82907.9|14
1622522760000|2021-06-01 04:46:00|82959|82909|82957.6|82907.6|82959.6|82909.6|82957.6|82907.6|12
1622522770000|2021-06-01 04:46:10|82956.9|82906.9|82959.4|82909.4|82961|82911|82956.9|82906.9|20
1622522780000|2021-06-01 04:46:20|82959.2|82909.2|82958.9|82908.9|82959.5|82909.5|82954|82904|24
1622522790000|2021-06-01 04:46:30|82958.8|82908.8|82962.1|82912.1|82962.1|82912.1|82958.3|82908.3|26
1622522800000|2021-06-01 04:46:40|82961.6|82911.6|82968.9|82918.9|82969.7|82919.7|82961|82911|36
1622522810000|2021-06-01 04:46:50|82969.4|82919.4|82967.5|82917.5|82972.5|82922.5|82967.5|82917.5|42
1622522820000|2021-06-01 04:47:00|82967.1|82917.1|82964.4|82914.4|82968.2|82918.2|82964.4|82914.4|22
1622522830000|2021-06-01 04:47:10|82964.8|82914.8|82970.8|82920.8|82971.1|82921.1|82964.4|82914.4|34
1622522840000|2021-06-01 04:47:20|82970.5|82920.5|82970.5|82920.5|82971.8|82921.8|82969.4|82919.4|22
1622522850000|2021-06-01 04:47:30|82970.4|82920.4|82968.6|82918.6|82970.4|82920.4|82968|82918|19
1622522860000|2021-06-01 04:47:40|82968.5|82918.5|82970.9|82920.9|82971|82921|82968.5|82918.5|16
1622522870000|2021-06-01 04:47:50|82969.9|82919.9|82969.9|82919.9|82972.5|82922.5|82969.1|82919.1|45
1622522880000|2021-06-01 04:48:00|82968.2|82918.2|82971.4|82921.4|82971.5|82921.5|82967.4|82917.4|29
1622522890000|2021-06-01 04:48:10|82971.2|82921.2|82963.4|82913.4|82971.2|82921.2|82963.4|82913.4|37
1622522900000|2021-06-01 04:48:20|82966.1|82916.1|82966.7|82916.7|82967.6|82917.6|82964.6|82914.6|34
1622522910000|2021-06-01 04:48:30|82966.9|82916.9|82964|82914|82967.1|82917.1|82962.6|82912.6|28
1622522920000|2021-06-01 04:48:40|82964.4|82914.4|82963.2|82913.2|82965.1|82915.1|82963.2|82913.2|26
1622522930000|2021-06-01 04:48:50|82963.1|82913.1|82964|82914|82964|82914|82961.6|82911.6|42
1622522940000|2021-06-01 04:49:00|82964.2|82914.2|82961|82911|82964.4|82914.4|82961|82911|31
1622522950000|2021-06-01 04:49:10|82961.2|82911.2|82958|82908|82961.6|82911.6|82957.3|82907.3|17
1622522960000|2021-06-01 04:49:20|82956.6|82906.6|82958.1|82908.1|82958.1|82908.1|82956.3|82906.3|25
1622522970000|2021-06-01 04:49:30|82958.3|82908.3|82961|82911|82962.4|82912.4|82957.7|82907.7|32
1622522980000|2021-06-01 04:49:40|82961.2|82911.2|82959.5|82909.5|82962.1|82912.1|82957.3|82907.3|24
1622522990000|2021-06-01 04:49:50|82958.9|82908.9|82955.8|82905.8|82958.9|82908.9|82955.7|82905.7|11
1622523000000|2021-06-01 04:50:00|82955.9|82905.9|82956.4|82906.4|82956.4|82906.4|82953|82903|20
1622523010000|2021-06-01 04:50:10|82956.1|82906.1|82956.6|82906.6|82956.6|82906.6|82955.1|82905.1|27
1622523020000|2021-06-01 04:50:20|82956.3|82906.3|82954.8|82904.8|82958.5|82908.5|82954.3|82904.3|41
1622523030000|2021-06-01 04:50:30|82954.7|82904.7|82955.4|82905.4|82956.3|82906.3|82954|82904|35
1622523040000|2021-06-01 04:50:40|82954.7|82904.7|82954.2|82904.2|82958.2|82908.2|82953.4|82903.4|26
1622523050000|2021-06-01 04:50:50|82955.3|82905.3|82954.8|82904.8|82958|82908|82953.3|82903.3|27
1622523060000|2021-06-01 04:51:00|82954.4|82904.4|82954.6|82904.6|82956.6|82906.6|82952.8|82902.8|23
1622523070000|2021-06-01 04:51:10|82954.7|82904.7|82956.3|82906.3|82956.3|82906.3|82953.8|82903.8|29
1622523080000|2021-06-01 04:51:20|82956.6|82906.6|82958.8|82908.8|82959.5|82909.5|82954.8|82904.8|22
1622523090000|2021-06-01 04:51:30|82959.9|82909.9|82958.7|82908.7|82959.9|82909.9|82958.7|82908.7|16
1622523100000|2021-06-01 04:51:40|82958.3|82908.3|82958.8|82908.8|82959.7|82909.7|82958.1|82908.1|16
1622523110000|2021-06-01 04:51:50|82959.8|82909.8|82960.2|82910.2|82961|82911|82956.4|82906.4|29
1622523120000|2021-06-01 04:52:00|82960.8|82910.8|82958.6|82908.6|82960.8|82910.8|82958.4|82908.4|17
1622523130000|2021-06-01 04:52:10|82958.7|82908.7|82957.4|82907.4|82959|82909|82956.5|82906.5|20
1622523140000|2021-06-01 04:52:20|82957.7|82907.7|82959.6|82909.6|82959.7|82909.7|82957|82907|31
1622523150000|2021-06-01 04:52:30|82959.4|82909.4|82954.2|82904.2|82959.4|82909.4|82954.2|82904.2|21
1622523160000|2021-06-01 04:52:40|82954.3|82904.3|82954.7|82904.7|82958.3|82908.3|82954.3|82904.3|25
1622523170000|2021-06-01 04:52:50|82955|82905|82954.7|82904.7|82956.6|82906.6|82954.7|82904.7|28
1622523180000|2021-06-01 04:53:00|82954.5|82904.5|82956.7|82906.7|82957.3|82907.3|82954.5|82904.5|28
1622523190000|2021-06-01 04:53:10|82955.9|82905.9|82956.1|82906.1|82956.9|82906.9|82954.2|82904.2|30
1622523200000|2021-06-01 04:53:20|82956.4|82906.4|82960.4|82910.4|82961.1|82911.1|82955.5|82905.5|25
1622523210000|2021-06-01 04:53:30|82962.9|82912.9|82959.4|82909.4|82964.3|82914.3|82957.6|82907.6|19
1622523220000|2021-06-01 04:53:40|82959.5|82909.5|82957.7|82907.7|82960|82910|82957.7|82907.7|25
1622523230000|2021-06-01 04:53:50|82957.8|82907.8|82958|82908|82958.5|82908.5|82957.2|82907.2|17
1622523240000|2021-06-01 04:54:00|82958.4|82908.4|82960.3|82910.3|82960.8|82910.8|82957.2|82907.2|24
1622523250000|2021-06-01 04:54:10|82960.5|82910.5|82960.4|82910.4|82962.7|82912.7|82959.6|82909.6|23
1622523260000|2021-06-01 04:54:20|82961.8|82911.8|82961|82911|82962.6|82912.6|82960.4|82910.4|15
1622523270000|2021-06-01 04:54:30|82960.3|82910.3|82961.5|82911.5|82962|82912|82959.7|82909.7|19
1622523280000|2021-06-01 04:54:40|82961.3|82911.3|82962.3|82912.3|82962.9|82912.9|82961.1|82911.1|15
1622523290000|2021-06-01 04:54:50|82962.2|82912.2|82964.7|82914.7|82964.7|82914.7|82961.2|82911.2|3
1622523300000|2021-06-01 04:55:00|82965.7|82915.7|82960.1|82910.1|82965.7|82915.7|82960.1|82910.1|23
1622523310000|2021-06-01 04:55:10|82960.2|82910.2|82963.4|82913.4|82965.9|82915.9|82960.2|82910.2|29
1622523320000|2021-06-01 04:55:20|82964.2|82914.2|82959.4|82909.4|82964.2|82914.2|82958.7|82908.7|18
1622523330000|2021-06-01 04:55:30|82959.1|82909.1|82960.9|82910.9|82960.9|82910.9|82959.1|82909.1|14
1622523340000|2021-06-01 04:55:40|82960.4|82910.4|82960.7|82910.7|82963.9|82913.9|82958.9|82908.9|24
1622523350000|2021-06-01 04:55:50|82962.3|82912.3|82962.3|82912.3|82962.9|82912.9|82960|82910|22
1622523360000|2021-06-01 04:56:00|82962.7|82912.7|82962.9|82912.9|82963.8|82913.8|82962.4|82912.4|33
1622523370000|2021-06-01 04:56:10|82962.8|82912.8|82959.5|82909.5|82963.8|82913.8|82958.9|82908.9|24
1622523380000|2021-06-01 04:56:20|82961.2|82911.2|82959.2|82909.2|82961.2|82911.2|82956.5|82906.5|16
1622523390000|2021-06-01 04:56:30|82959.6|82909.6|82958.6|82908.6|82960.3|82910.3|82958.5|82908.5|16
1622523400000|2021-06-01 04:56:40|82958.1|82908.1|82959.2|82909.2|82959.5|82909.5|82958.1|82908.1|10
1622523410000|2021-06-01 04:56:50|82959.7|82909.7|82962.5|82912.5|82963.4|82913.4|82959.3|82909.3|17
1622523420000|2021-06-01 04:57:00|82963.4|82913.4|82964.2|82914.2|82965.3|82915.3|82962.5|82912.5|25
1622523430000|2021-06-01 04:57:10|82965|82915|82965.1|82915.1|82966.6|82916.6|82963.5|82913.5|27
1622523440000|2021-06-01 04:57:20|82965|82915|82964.4|82914.4|82965|82915|82963.7|82913.7|14
1622523450000|2021-06-01 04:57:30|82964.7|82914.7|82964.2|82914.2|82966.9|82916.9|82964.2|82914.2|22
1622523460000|2021-06-01 04:57:40|82963.9|82913.9|82962.5|82912.5|82964.9|82914.9|82961.1|82911.1|29
1622523470000|2021-06-01 04:57:50|82963|82913|82963.4|82913.4|82964.6|82914.6|82962.8|82912.8|21
1622523480000|2021-06-01 04:58:00|82963.6|82913.6|82963.5|82913.5|82966.1|82916.1|82963.5|82913.5|15
1622523490000|2021-06-01 04:58:10|82963.3|82913.3|82972.8|82922.8|82972.9|82922.9|82963.3|82913.3|45
1622523500000|2021-06-01 04:58:20|82971.4|82921.4|82965.5|82915.5|82971.9|82921.9|82965.5|82915.5|31
1622523510000|2021-06-01 04:58:30|82966.2|82916.2|82966|82916|82967.5|82917.5|82965.7|82915.7|32
1622523520000|2021-06-01 04:58:40|82966.1|82916.1|82963.6|82913.6|82966.1|82916.1|82962.3|82912.3|33
1622523530000|2021-06-01 04:58:50|82963.5|82913.5|82966|82916|82966.2|82916.2|82963.5|82913.5|14
1622523540000|2021-06-01 04:59:00|82965.8|82915.8|82965.6|82915.6|82966.7|82916.7|82964.8|82914.8|24
1622523550000|2021-06-01 04:59:10|82965.7|82915.7|82966.8|82916.8|82967.7|82917.7|82964.4|82914.4|35
1622523560000|2021-06-01 04:59:20|82967.5|82917.5|82968.2|82918.2|82969.1|82919.1|82965.6|82915.6|28
1622523570000|2021-06-01 04:59:30|82968|82918|82967.7|82917.7|82968.2|82918.2|82965.4|82915.4|11
1622523580000|2021-06-01 04:59:40|82967.8|82917.8|82972.5|82922.5|82973.6|82923.6|82966.7|82916.7|25
1622523590000|2021-06-01 04:59:50|82972.4|82922.4|82974.1|82924.1|82974.7|82924.7|82972.4|82922.4|18
1622523600000|2021-06-01 05:00:00|82974.2|82924.2|82968.1|82918.1|82976.7|82926.7|82964.5|82914.5|55
1622523610000|2021-06-01 05:00:10|82967.9|82917.9|82970.5|82920.5|82971.2|82921.2|82966.1|82916.1|58
1622523620000|2021-06-01 05:00:20|82970.6|82920.6|82975.6|82925.6|82975.6|82925.6|82967.8|82917.8|61
1622523630000|2021-06-01 05:00:30|82976.9|82926.9|82975.3|82925.3|82978|82928|82973.3|82923.3|44
1622523640000|2021-06-01 05:00:40|82975.9|82925.9|82976.6|82926.6|82977.2|82927.2|82975.2|82925.2|42
1622523650000|2021-06-01 05:00:50|82977.2|82927.2|82977.6|82927.6|82978|82928|82976.7|82926.7|13
1622523660000|2021-06-01 05:01:00|82977.4|82927.4|82976.2|82926.2|82977.5|82927.5|82975.3|82925.3|22
1622523670000|2021-06-01 05:01:10|82976.3|82926.3|82972.8|82922.8|82976.3|82926.3|82970.5|82920.5|45
1622523680000|2021-06-01 05:01:20|82974.2|82924.2|82975|82925|82975.6|82925.6|82971.2|82921.2|38
1622523690000|2021-06-01 05:01:30|82974.1|82924.1|82977.8|82927.8|82978.7|82928.7|82974.1|82924.1|38
1622523700000|2021-06-01 05:01:40|82977.7|82927.7|82974.2|82924.2|82977.7|82927.7|82974.1|82924.1|37
1622523710000|2021-06-01 05:01:50|82974.1|82924.1|82971.9|82921.9|82975.2|82925.2|82969.8|82919.8|57
1622523720000|2021-06-01 05:02:00|82971.4|82921.4|82964.6|82914.6|82971.4|82921.4|82963.1|82913.1|62
1622523730000|2021-06-01 05:02:10|82964.3|82914.3|82963.6|82913.6|82967.7|82917.7|82960.3|82910.3|50
1622523740000|2021-06-01 05:02:20|82962.7|82912.7|82963.7|82913.7|82965.9|82915.9|82962.7|82912.7|51
1622523750000|2021-06-01 05:02:30|82963.8|82913.8|82963.4|82913.4|82964.8|82914.8|82963.2|82913.2|36
1622523760000|2021-06-01 05:02:40|82963.8|82913.8|82964.3|82914.3|82965.5|82915.5|82962.5|82912.5|50
1622523770000|2021-06-01 05:02:50|82964.1|82914.1|82964.8|82914.8|82965.4|82915.4|82964|82914|39
1622523780000|2021-06-01 05:03:00|82963.7|82913.7|82967|82917|82968.2|82918.2|82963.7|82913.7|48
1622523790000|2021-06-01 05:03:10|82965.3|82915.3|82964.9|82914.9|82967.4|82917.4|82963.6|82913.6|41
1622523800000|2021-06-01 05:03:20|82965.4|82915.4|82965.1|82915.1|82965.7|82915.7|82963.3|82913.3|41
1622523810000|2021-06-01 05:03:30|82964.9|82914.9|82965.6|82915.6|82966.5|82916.5|82964.6|82914.6|26
1622523820000|2021-06-01 05:03:40|82965.5|82915.5|82966.3|82916.3|82966.3|82916.3|82964.9|82914.9|24
1622523830000|2021-06-01 05:03:50|82966.2|82916.2|82963.9|82913.9|82966.3|82916.3|82962|82912|20
1622523840000|2021-06-01 05:04:00|82964.6|82914.6|82964.3|82914.3|82966.7|82916.7|82963.6|82913.6|25
1622523850000|2021-06-01 05:04:10|82964|82914|82964.6|82914.6|82966|82916|82963.6|82913.6|31
1622523860000|2021-06-01 05:04:20|82965.3|82915.3|82966.4|82916.4|82968|82918|82961.5|82911.5|32
1622523870000|2021-06-01 05:04:30|82964.2|82914.2|82968.3|82918.3|82968.3|82918.3|82964.2|82914.2|20
1622523880000|2021-06-01 05:04:40|82968.7|82918.7|82966.5|82916.5|82968.7|82918.7|82965|82915|26
1622523890000|2021-06-01 05:04:50|82966.7|82916.7|82967.1|82917.1|82969.8|82919.8|82966.6|82916.6|34
1622523900000|2021-06-01 05:05:00|82968.1|82918.1|82966.2|82916.2|82968.3|82918.3|82966.2|82916.2|28
1622523910000|2021-06-01 05:05:10|82966.5|82916.5|82968.4|82918.4|82968.5|82918.5|82966.3|82916.3|25
1622523920000|2021-06-01 05:05:20|82968.7|82918.7|82971.6|82921.6|82973.4|82923.4|82967|82917|31
1622523930000|2021-06-01 05:05:30|82972.3|82922.3|82972.2|82922.2|82972.9|82922.9|82970.4|82920.4|36
1622523940000|2021-06-01 05:05:40|82971.8|82921.8|82974.4|82924.4|82974.4|82924.4|82971.5|82921.5|30
1622523950000|2021-06-01 05:05:50|82974.2|82924.2|82973.7|82923.7|82974.4|82924.4|82971.8|82921.8|30
1622523960000|2021-06-01 05:06:00|82973.2|82923.2|82970.9|82920.9|82973.4|82923.4|82969.5|82919.5|38
1622523970000|2021-06-01 05:06:10|82970.6|82920.6|82970.2|82920.2|82971.8|82921.8|82969.6|82919.6|30
1622523980000|2021-06-01 05:06:20|82970.5|82920.5|82970.6|82920.6|82971.3|82921.3|82970|82920|52
1622523990000|2021-06-01 05:06:30|82970.3|82920.3|82970.4|82920.4|82971.6|82921.6|82970|82920|56
1622524000000|2021-06-01 05:06:40|82971.4|82921.4|82970.6|82920.6|82972|82922|82970.3|82920.3|51
1622524010000|2021-06-01 05:06:50|82970.5|82920.5|82970.7|82920.7|82971.3|82921.3|82969.9|82919.9|48
1622524020000|2021-06-01 05:07:00|82970.6|82920.6|82969.7|82919.7|82971.8|82921.8|82969.7|82919.7|39
1622524030000|2021-06-01 05:07:10|82969.8|82919.8|82968.9|82918.9|82970.9|82920.9|82965.8|82915.8|48
1622524040000|2021-06-01 05:07:20|82969|82919|82967.5|82917.5|82969|82919|82967|82917|41
1622524050000|2021-06-01 05:07:30|82966.3|82916.3|82967.7|82917.7|82969|82919|82966.3|82916.3|29
1622524060000|2021-06-01 05:07:40|82967.6|82917.6|82967|82917|82968.3|82918.3|82966.4|82916.4|50
1622524070000|2021-06-01 05:07:50|82967.2|82917.2|82967.7|82917.7|82968.6|82918.6|82966.4|82916.4|46
1622524080000|2021-06-01 05:08:00|82968.2|82918.2|82965.9|82915.9|82969|82919|82965.8|82915.8|45
1622524090000|2021-06-01 05:08:10|82966.7|82916.7|82967.4|82917.4|82969.8|82919.8|82965.5|82915.5|40
1622524100000|2021-06-01 05:08:20|82967.7|82917.7|82968.4|82918.4|82968.8|82918.8|82967.1|82917.1|32
1622524110000|2021-06-01 05:08:30|82968|82918|82966.5|82916.5|82969.7|82919.7|82965.5|82915.5|46
1622524120000|2021-06-01 05:08:40|82968.3|82918.3|82967.2|82917.2|82970.3|82920.3|82966.7|82916.7|45
1622524130000|2021-06-01 05:08:50|82967.6|82917.6|82968.5|82918.5|82969.6|82919.6|82967.2|82917.2|35
1622524140000|2021-06-01 05:09:00|82967.2|82917.2|82967|82917|82969.2|82919.2|82966.6|82916.6|36
1622524150000|2021-06-01 05:09:10|82968|82918|82968.3|82918.3|82968.7|82918.7|82966.8|82916.8|42
1622524160000|2021-06-01 05:09:20|82967.4|82917.4|82970.4|82920.4|82970.4|82920.4|82967.4|82917.4|32
1622524170000|2021-06-01 05:09:30|82970.1|82920.1|82968.6|82918.6|82970.2|82920.2|82967.8|82917.8|26
1622524180000|2021-06-01 05:09:40|82968.3|82918.3|82969|82919|82971|82921|82967.9|82917.9|49
1622524190000|2021-06-01 05:09:50|82968.9|82918.9|82969|82919|82969.9|82919.9|82967|82917|61
1622524200000|2021-06-01 05:10:00|82967.9|82917.9|82967.8|82917.8|82969.8|82919.8|82967.1|82917.1|41
1622524210000|2021-06-01 05:10:10|82968|82918|82967.5|82917.5|82969.7|82919.7|82967.2|82917.2|40
1622524220000|2021-06-01 05:10:20|82968.1|82918.1|82967|82917|82968.1|82918.1|82965.6|82915.6|35
1622524230000|2021-06-01 05:10:30|82967.1|82917.1|82968|82918|82969.2|82919.2|82965.2|82915.2|37
1622524240000|2021-06-01 05:10:40|82968.3|82918.3|82967.6|82917.6|82968.7|82918.7|82967|82917|28
1622524250000|2021-06-01 05:10:50|82967.5|82917.5|82969.4|82919.4|82970.1|82920.1|82967.3|82917.3|33
1622524260000|2021-06-01 05:11:00|82969.5|82919.5|82970.1|82920.1|82971.1|82921.1|82967.6|82917.6|46
1622524270000|2021-06-01 05:11:10|82969.9|82919.9|82965.7|82915.7|82970.3|82920.3|82965.6|82915.6|37
1622524280000|2021-06-01 05:11:20|82967.4|82917.4|82965.8|82915.8|82968.7|82918.7|82965.7|82915.7|36
1622524290000|2021-06-01 05:11:30|82967.2|82917.2|82965.1|82915.1|82967.8|82917.8|82962.8|82912.8|42
1622524300000|2021-06-01 05:11:40|82964|82914|82964.5|82914.5|82965.5|82915.5|82963.6|82913.6|15
1622524310000|2021-06-01 05:11:50|82962.6|82912.6|82965|82915|82966.5|82916.5|82962.6|82912.6|24
1622524320000|2021-06-01 05:12:00|82964.9|82914.9|82964.7|82914.7|82965|82915|82963.2|82913.2|42
1622524330000|2021-06-01 05:12:10|82963.7|82913.7|82971.4|82921.4|82972.7|82922.7|82963|82913|50
1622524340000|2021-06-01 05:12:20|82972.3|82922.3|82971.4|82921.4|82972.3|82922.3|82969.2|82919.2|47
1622524350000|2021-06-01 05:12:30|82972.4|82922.4|82972.1|82922.1|82972.8|82922.8|82971.3|82921.3|31
1622524360000|2021-06-01 05:12:40|82972.2|82922.2|82971.8|82921.8|82974.1|82924.1|82971.6|82921.6|28
1622524370000|2021-06-01 05:12:50|82971.3|82921.3|82972.6|82922.6|82973.4|82923.4|82970.9|82920.9|32
1622524380000|2021-06-01 05:13:00|82972.1|82922.1|82971.3|82921.3|82974.4|82924.4|82970.1|82920.1|41
1622524390000|2021-06-01 05:13:10|82971.2|82921.2|82969.3|82919.3|82974.1|82924.1|82969.3|82919.3|24
1622524400000|2021-06-01 05:13:20|82969.5|82919.5|82963.9|82913.9|82970.8|82920.8|82963.5|82913.5|45
1622524410000|2021-06-01 05:13:30|82964.9|82914.9|82965.4|82915.4|82965.9|82915.9|82962.8|82912.8|56
1622524420000|2021-06-01 05:13:40|82965.9|82915.9|82964.6|82914.6|82969.2|82919.2|82964.2|82914.2|34
1622524430000|2021-06-01 05:13:50|82964.4|82914.4|82966.3|82916.3|82966.7|82916.7|82963.6|82913.6|27
1622524440000|2021-06-01 05:14:00|82966.4|82916.4|82962.1|82912.1|82966.5|82916.5|82962|82912|24
1622524450000|2021-06-01 05:14:10|82962.2|82912.2|82963.6|82913.6|82965.9|82915.9|82962.2|82912.2|29
1622524460000|2021-06-01 05:14:20|82963.4|82913.4|82961.8|82911.8|82964|82914|82961|82911|13
1622524470000|2021-06-01 05:14:30|82962|82912|82960.2|82910.2|82963.5|82913.5|82959.4|82909.4|38
1622524480000|2021-06-01 05:14:40|82960|82910|82962.8|82912.8|82962.8|82912.8|82958.4|82908.4|35
1622524490000|2021-06-01 05:14:50|82963|82913|82966.1|82916.1|82967.7|82917.7|82961.2|82911.2|27
1622524500000|2021-06-01 05:15:00|82967.2|82917.2|82971.1|82921.1|82971.7|82921.7|82966.5|82916.5|49
1622524510000|2021-06-01 05:15:10|82971.3|82921.3|82971.3|82921.3|82972.8|82922.8|82970.9|82920.9|18
1622524520000|2021-06-01 05:15:20|82971.6|82921.6|82973.5|82923.5|82974.1|82924.1|82971.6|82921.6|29
1622524530000|2021-06-01 05:15:30|82973.3|82923.3|82971.9|82921.9|82973.3|82923.3|82970.8|82920.8|31
1622524540000|2021-06-01 05:15:40|82971.8|82921.8|82972|82922|82972.4|82922.4|82971.1|82921.1|18
1622524550000|2021-06-01 05:15:50|82972.1|82922.1|82973.9|82923.9|82974.8|82924.8|82972|82922|25
1622524560000|2021-06-01 05:16:00|82973.7|82923.7|82973.5|82923.5|82973.7|82923.7|82973.1|82923.1|16
1622524570000|2021-06-01 05:16:10|82973.3|82923.3|82969.9|82919.9|82973.6|82923.6|82967.9|82917.9|18
1622524580000|2021-06-01 05:16:20|82970|82920|82969.7|82919.7|82973.5|82923.5|82963.2|82913.2|21
1622524590000|2021-06-01 05:16:30|82968.2|82918.2|82970.1|82920.1|82970.2|82920.2|82967.5|82917.5|29
1622524600000|2021-06-01 05:16:40|82969.8|82919.8|82967.2|82917.2|82969.8|82919.8|82965.8|82915.8|28
1622524610000|2021-06-01 05:16:50|82967.3|82917.3|82966.9|82916.9|82967.9|82917.9|82965.5|82915.5|23
1622524620000|2021-06-01 05:17:00|82967|82917|82967|82917|82967.3|82917.3|82966.9|82916.9|17
1622524630000|2021-06-01 05:17:10|82967.1|82917.1|82967.2|82917.2|82967.3|82917.3|82967.1|82917.1|4
1622524640000|2021-06-01 05:17:20|82967.5|82917.5|82970.2|82920.2|82970.4|82920.4|82962.8|82912.8|40
1622524650000|2021-06-01 05:17:30|82969.9|82919.9|82971.2|82921.2|82971.3|82921.3|82969.9|82919.9|29
1622524660000|2021-06-01 05:17:40|82971.4|82921.4|82971.6|82921.6|82974|82924|82969.5|82919.5|20
1622524670000|2021-06-01 05:17:50|82970.3|82920.3|82970.6|82920.6|82972.4|82922.4|82969.8|82919.8|23
1622524680000|2021-06-01 05:18:00|82970.7|82920.7|82969.5|82919.5|82971|82921|82969.2|82919.2|31
1622524690000|2021-06-01 05:18:10|82969.7|82919.7|82972.7|82922.7|82979|82929|82969.4|82919.4|43
1622524700000|2021-06-01 05:18:20|82972.5|82922.5|82968.7|82918.7|82972.8|82922.8|82968.7|82918.7|34
1622524710000|2021-06-01 05:18:30|82969.3|82919.3|82968.8|82918.8|82969.9|82919.9|82968.6|82918.6|13
1622524720000|2021-06-01 05:18:40|82969.4|82919.4|82968.7|82918.7|82969.7|82919.7|82968.2|82918.2|21
1622524730000|2021-06-01 05:18:50|82968.3|82918.3|82970.9|82920.9|82970.9|82920.9|82968.3|82918.3|31
1622524740000|2021-06-01 05:19:00|82971|82921|82970.1|82920.1|82971.6|82921.6|82970.1|82920.1|25
1622524750000|2021-06-01 05:19:10|82970.3|82920.3|82968.2|82918.2|82970.3|82920.3|82966.6|82916.6|27
1622524760000|2021-06-01 05:19:20|82968.6|82918.6|82968.9|82918.9|82969.9|82919.9|82968.6|82918.6|31
1622524770000|2021-06-01 05:19:30|82969.3|82919.3|82968.9|82918.9|82970.1|82920.1|82968.6|82918.6|22
1622524780000|2021-06-01 05:19:40|82969.1|82919.1|82969.7|82919.7|82970.2|82920.2|82968.2|82918.2|15
1622524790000|2021-06-01 05:19:50|82970|82920|82969.9|82919.9|82970.3|82920.3|82968.6|82918.6|10
1622524800000|2021-06-01 05:20:00|82970.2|82920.2|82970.1|82920.1|82973.7|82923.7|82970|82920|26
1622524810000|2021-06-01 05:20:10|82970.6|82920.6|82970.5|82920.5|82970.6|82920.6|82969.7|82919.7|19
1622524820000|2021-06-01 05:20:20|82970.4|82920.4|82970.2|82920.2|82970.4|82920.4|82969.4|82919.4|14
1622524830000|2021-06-01 05:20:30|82969.9|82919.9|82969.4|82919.4|82969.9|82919.9|82969.4|82919.4|4
1622524840000|2021-06-01 05:20:40|82970|82920|82970.4|82920.4|82972.6|82922.6|82965.6|82915.6|11
1622524850000|2021-06-01 05:20:50|82971.1|82921.1|82971.7|82921.7|82971.8|82921.8|82970.9|82920.9|8
1622524860000|2021-06-01 05:21:00|82971.3|82921.3|82980.1|82930.1|82980.1|82930.1|82971.2|82921.2|21
1622524870000|2021-06-01 05:21:10|82980.7|82930.7|82974.5|82924.5|82982|82932|82974.5|82924.5|28
1622524880000|2021-06-01 05:21:20|82974.8|82924.8|82977.4|82927.4|82978|82928|82974.6|82924.6|26
1622524890000|2021-06-01 05:21:30|82977.7|82927.7|82977.2|82927.2|82977.8|82927.8|82976.3|82926.3|27
1622524900000|2021-06-01 05:21:40|82976.9|82926.9|82978|82928|82978.5|82928.5|82976.9|82926.9|16
1622524910000|2021-06-01 05:21:50|82978.2|82928.2|82977.2|82927.2|82978.8|82928.8|82977.1|82927.1|14
1622524920000|2021-06-01 05:22:00|82976.9|82926.9|82977.2|82927.2|82977.9|82927.9|82976.9|82926.9|7
1622524930000|2021-06-01 05:22:10|82976.4|82926.4|82975.1|82925.1|82976.8|82926.8|82973.5|82923.5|31
1622524940000|2021-06-01 05:22:20|82975.8|82925.8|82979.2|82929.2|82981|82931|82975.4|82925.4|16
1622524950000|2021-06-01 05:22:30|82980|82930|82977|82927|82981|82931|82976.6|82926.6|19
1622524960000|2021-06-01 05:22:40|82977.2|82927.2|82975.8|82925.8|82977.5|82927.5|82974.9|82924.9|23
1622524970000|2021-06-01 05:22:50|82976.1|82926.1|82975|82925|82976.1|82926.1|82974.6|82924.6|18
1622524980000|2021-06-01 05:23:00|82975.1|82925.1|82976.4|82926.4|82976.5|82926.5|82975.1|82925.1|28
1622524990000|2021-06-01 05:23:10|82976.2|82926.2|82975.9|82925.9|82976.3|82926.3|82975.1|82925.1|17
1622525000000|2021-06-01 05:23:20|82977.4|82927.4|82975.6|82925.6|82977.4|82927.4|82975.6|82925.6|14
1622525010000|2021-06-01 05:23:30|82976.4|82926.4|82976.1|82926.1|82976.8|82926.8|82975|82925|21
1622525020000|2021-06-01 05:23:40|82976.6|82926.6|82977|82927|82977|82927|82976|82926|9
1622525030000|2021-06-01 05:23:50|82976.9|82926.9|82977.5|82927.5|82977.5|82927.5|82976|82926|12
1622525040000|2021-06-01 05:24:00|82977.3|82927.3|82976.8|82926.8|82977.3|82927.3|82976.4|82926.4|16
1622525050000|2021-06-01 05:24:10|82976.7|82926.7|82978.8|82928.8|82978.8|82928.8|82976.7|82926.7|9
1622525060000|2021-06-01 05:24:20|82978.6|82928.6|82977.7|82927.7|82980.5|82930.5|82977.6|82927.6|15
1622525070000|2021-06-01 05:24:30|82978.6|82928.6|82978.9|82928.9|82979.7|82929.7|82976.7|82926.7|29
1622525080000|2021-06-01 05:24:40|82979.1|82929.1|82980.6|82930.6|82980.8|82930.8|82978.5|82928.5|14
1622525090000|2021-06-01 05:24:50|82981|82931|82983.2|82933.2|82985.5|82935.5|82980.9|82930.9|19
1622525100000|2021-06-01 05:25:00|82982.9|82932.9|82983.3|82933.3|82983.5|82933.5|82982.2|82932.2|31
1622525110000|2021-06-01 05:25:10|82983.2|82933.2|82985.4|82935.4|82985.4|82935.4|82982.9|82932.9|20
1622525120000|2021-06-01 05:25:20|82985.5|82935.5|82985.1|82935.1|82986.5|82936.5|82984|82934|39
1622525130000|2021-06-01 05:25:30|82990.2|82940.2|82983.8|82933.8|82993|82943|82982.7|82932.7|62
1622525140000|2021-06-01 05:25:40|82983.6|82933.6|82984.7|82934.7|82987|82937|82982.8|82932.8|26
1622525150000|2021-06-01 05:25:50|82984.6|82934.6|82986.1|82936.1|82987.6|82937.6|82983.7|82933.7|45
1622525160000|2021-06-01 05:26:00|82986|82936|82989.8|82939.8|82989.8|82939.8|82985.9|82935.9|33
1622525170000|2021-06-01 05:26:10|82990|82940|82990.4|82940.4|82990.4|82940.4|82989|82939|39
1622525180000|2021-06-01 05:26:20|82990.2|82940.2|82989.8|82939.8|82991.2|82941.2|82989.2|82939.2|22
1622525190000|2021-06-01 05:26:30|82989.7|82939.7|82989.6|82939.6|82990|82940|82989.5|82939.5|21
1622525200000|2021-06-01 05:26:40|82989.8|82939.8|82989.9|82939.9|82990.9|82940.9|82985.8|82935.8|18
1622525210000|2021-06-01 05:26:50|82991.2|82941.2|82990|82940|82991.2|82941.2|82988.5|82938.5|19
1622525220000|2021-06-01 05:27:00|82989.2|82939.2|82988.6|82938.6|82990|82940|82987.9|82937.9|18
1622525230000|2021-06-01 05:27:10|82989.8|82939.8|82988.8|82938.8|82990.8|82940.8|82988|82938|26
1622525240000|2021-06-01 05:27:20|82988.7|82938.7|82989.7|82939.7|82990|82940|82988|82938|14
1622525250000|2021-06-01 05:27:30|82990.2|82940.2|82991|82941|82991|82941|82989.3|82939.3|7
1622525260000|2021-06-01 05:27:40|82991.2|82941.2|82989.7|82939.7|82991.2|82941.2|82989|82939|23
1622525270000|2021-06-01 05:27:50|82989.6|82939.6|82995|82945|82997.9|82947.9|82989.6|82939.6|43
1622525280000|2021-06-01 05:28:00|82994.6|82944.6|82995.8|82945.8|82996.3|82946.3|82994.2|82944.2|25
1622525290000|2021-06-01 05:28:10|82995.7|82945.7|82997.1|82947.1|82998.7|82948.7|82994.6|82944.6|39
1622525300000|2021-06-01 05:28:20|82997.3|82947.3|82999.8|82949.8|82999.8|82949.8|82996.6|82946.6|32
1622525310000|2021-06-01 05:28:30|82999.3|82949.3|83005.8|82955.8|83005.8|82955.8|82998.6|82948.6|29
1622525320000|2021-06-01 05:28:40|83005.1|82955.1|83005.5|82955.5|83007.3|82957.3|83004.8|82954.8|27
1622525330000|2021-06-01 05:28:50|83005.7|82955.7|83007.8|82957.8|83008|82958|83005.3|82955.3|24
1622525340000|2021-06-01 05:29:00|83008.1|82958.1|83007.3|82957.3|83008.3|82958.3|83007.3|82957.3|18
1622525350000|2021-06-01 05:29:10|83007.5|82957.5|83007|82957|83008.1|82958.1|83006.4|82956.4|19
1622525360000|2021-06-01 05:29:20|83006.8|82956.8|83001.7|82951.7|83009.8|82959.8|83001.6|82951.6|36
1622525370000|2021-06-01 05:29:30|83000.7|82950.7|83000.8|82950.8|83002.2|82952.2|82998.3|82948.3|43
1622525380000|2021-06-01 05:29:40|83000.2|82950.2|83000.5|82950.5|83001.9|82951.9|82999.6|82949.6|32
1622525390000|2021-06-01 05:29:50|83000.7|82950.7|83000.4|82950.4|83001.5|82951.5|82999.9|82949.9|24
1622525400000|2021-06-01 05:30:00|83000.8|82950.8|83002.7|82952.7|83006.2|82956.2|83000.8|82950.8|44
1622525410000|2021-06-01 05:30:10|83002.8|82952.8|83000|82950|83002.8|82952.8|82999.3|82949.3|25
1622525420000|2021-06-01 05:30:20|83000.4|82950.4|82998.8|82948.8|83000.4|82950.4|82997.8|82947.8|34
1622525430000|2021-06-01 05:30:30|82998.6|82948.6|82998.6|82948.6|82999.3|82949.3|82998.3|82948.3|18
1622525440000|2021-06-01 05:30:40|82998.5|82948.5|83003.4|82953.4|83010.3|82960.3|82998.5|82948.5|32
1622525450000|2021-06-01 05:30:50|83003.5|82953.5|83006|82956|83007.3|82957.3|83003.5|82953.5|23
1622525460000|2021-06-01 05:31:00|83005.6|82955.6|83006.5|82956.5|83006.6|82956.6|83004.9|82954.9|22
1622525470000|2021-06-01 05:31:10|83006.3|82956.3|83006|82956|83006.9|82956.9|83005.5|82955.5|18
1622525480000|2021-06-01 05:31:20|83006.1|82956.1|83007.8|82957.8|83008.3|82958.3|83006|82956|29
1622525490000|2021-06-01 05:31:30|83005.7|82955.7|83006|82956|83007.5|82957.5|83005.7|82955.7|24
1622525500000|2021-06-01 05:31:40|83006.4|82956.4|83007.3|82957.3|83008.3|82958.3|83005.9|82955.9|36
1622525510000|2021-06-01 05:31:50|83006.8|82956.8|83006|82956|83007.3|82957.3|83006|82956|38
1622525520000|2021-06-01 05:32:00|83006.3|82956.3|83007.5|82957.5|83008.6|82958.6|83005.9|82955.9|38
1622525530000|2021-06-01 05:32:10|83006.4|82956.4|83004.8|82954.8|83009|82959|83004.8|82954.8|23
1622525540000|2021-06-01 05:32:20|83003.9|82953.9|83004.6|82954.6|83006.4|82956.4|83003|82953|19
1622525550000|2021-06-01 05:32:30|83004.8|82954.8|83004.8|82954.8|83006.8|82956.8|83003.1|82953.1|35
1622525560000|2021-06-01 05:32:40|83004.6|82954.6|83005.9|82955.9|83005.9|82955.9|83003.4|82953.4|32
1622525570000|2021-06-01 05:32:50|83006|82956|83002.8|82952.8|83006.6|82956.6|83002.8|82952.8|23
1622525580000|2021-06-01 05:33:00|83003.6|82953.6|83005.3|82955.3|83005.3|82955.3|83002.8|82952.8|14
1622525590000|2021-06-01 05:33:10|83004.5|82954.5|83004.2|82954.2|83005.1|82955.1|83004.2|82954.2|12
1622525600000|2021-06-01 05:33:20|83004.5|82954.5|83005.9|82955.9|83007.2|82957.2|83003.8|82953.8|20
1622525610000|2021-06-01 05:33:30|83006.4|82956.4|83006.4|82956.4|83009|82959|83003.7|82953.7|38
1622525620000|2021-06-01 05:33:40|83006.7|82956.7|83006.3|82956.3|83007|82957|83005.9|82955.9|26
1622525630000|2021-06-01 05:33:50|83006.1|82956.1|83006|82956|83007.8|82957.8|83004.6|82954.6|26
1622525640000|2021-06-01 05:34:00|83006.2|82956.2|83006.5|82956.5|83007.9|82957.9|83006.2|82956.2|26
1622525650000|2021-06-01 05:34:10|83006.8|82956.8|83006.3|82956.3|83008.2|82958.2|83005.9|82955.9|16
1622525660000|2021-06-01 05:34:20|83006.2|82956.2|83008.8|82958.8|83008.9|82958.9|83006.2|82956.2|15
1622525670000|2021-06-01 05:34:30|83009.1|82959.1|83006.7|82956.7|83009.3|82959.3|83006.7|82956.7|36
1622525680000|2021-06-01 05:34:40|83007.2|82957.2|83007.1|82957.1|83007.6|82957.6|83006.3|82956.3|21
1622525690000|2021-06-01 05:34:50|83006|82956|83007.7|82957.7|83009.3|82959.3|83006|82956|32
1622525700000|2021-06-01 05:35:00|83007.1|82957.1|83007.7|82957.7|83013.8|82963.8|83004.4|82954.4|36
1622525710000|2021-06-01 05:35:10|83007.4|82957.4|83009|82959|83009.2|82959.2|83007.2|82957.2|28
1622525720000|2021-06-01 05:35:20|83008.3|82958.3|83008.9|82958.9|83008.9|82958.9|83008.2|82958.2|8
1622525730000|2021-06-01 05:35:30|83008|82958|83009.1|82959.1|83009.5|82959.5|83007.5|82957.5|14
1622525740000|2021-06-01 05:35:40|83008.8|82958.8|83007.8|82957.8|83009.5|82959.5|83007|82957|26
1622525750000|2021-06-01 05:35:50|83008.1|82958.1|83010.5|82960.5|83011|82961|83008.1|82958.1|44
1622525760000|2021-06-01 05:36:00|83009.8|82959.8|83009.8|82959.8|83010.7|82960.7|83008.4|82958.4|29
1622525770000|2021-06-01 05:36:10|83009.9|82959.9|83009.2|82959.2|83011.5|82961.5|83008.9|82958.9|30
1622525780000|2021-06-01 05:36:20|83008.8|82958.8|83008.6|82958.6|83010|82960|83008.2|82958.2|32
1622525790000|2021-06-01 05:36:30|83008|82958|83007|82957|83009.3|82959.3|83005.2|82955.2|45
1622525800000|2021-06-01 05:36:40|83005.6|82955.6|83002.2|82952.2|83007.2|82957.2|83002.2|82952.2|56
1622525810000|2021-06-01 05:36:50|83002.1|82952.1|83002|82952|83003.1|82953.1|83000.4|82950.4|44
1622525820000|2021-06-01 05:37:00|83001.7|82951.7|83002.7|82952.7|83003.2|82953.2|83001.4|82951.4|34
1622525830000|2021-06-01 05:37:10|83002.5|82952.5|83004.9|82954.9|83005.4|82955.4|83002.5|82952.5|20
1622525840000|2021-06-01 05:37:20|83004.4|82954.4|83005|82955|83009.2|82959.2|83004.2|82954.2|41
1622525850000|2021-06-01 05:37:30|83006.4|82956.4|83005.5|82955.5|83008.2|82958.2|83005|82955|35
1622525860000|2021-06-01 05:37:40|83006.2|82956.2|83009.5|82959.5|83010.6|82960.6|83006|82956|32
1622525870000|2021-06-01 05:37:50|83009.9|82959.9|83009|82959|83010.2|82960.2|83008.4|82958.4|25
1622525880000|2021-06-01 05:38:00|83008.1|82958.1|83010.8|82960.8|83013.1|82963.1|83008.1|82958.1|33
1622525890000|2021-06-01 05:38:10|83011|82961|83010.4|82960.4|83011|82961|83010.3|82960.3|16
1622525900000|2021-06-01 05:38:20|83009.6|82959.6|83011.5|82961.5|83012.3|82962.3|83009.6|82959.6|28
1622525910000|2021-06-01 05:38:30|83011.6|82961.6|83012.7|82962.7|83013|82963|83011.6|82961.6|22
1622525920000|2021-06-01 05:38:40|83012.5|82962.5|83013.5|82963.5|83013.8|82963.8|83012.4|82962.4|25
1622525930000|2021-06-01 05:38:50|83012.3|82962.3|83013.4|82963.4|83014.1|82964.1|83012.3|82962.3|17
1622525940000|2021-06-01 05:39:00|83013.1|82963.1|83014.2|82964.2|83014.2|82964.2|83013.1|82963.1|22
1622525950000|2021-06-01 05:39:10|83014.1|82964.1|83013.9|82963.9|83016.3|82966.3|83013.4|82963.4|33
1622525960000|2021-06-01 05:39:20|83014.7|82964.7|83014.7|82964.7|83017.1|82967.1|83014.1|82964.1|46
1622525970000|2021-06-01 05:39:30|83014.4|82964.4|83013.7|82963.7|83016.9|82966.9|83013.7|82963.7|42
1622525980000|2021-06-01 05:39:40|83013.6|82963.6|83014.1|82964.1|83015.2|82965.2|83013.4|82963.4|34
1622525990000|2021-06-01 05:39:50|83014.3|82964.3|83014.2|82964.2|83015.3|82965.3|83013.6|82963.6|24
1622526000000|2021-06-01 05:40:00|83014|82964|83013.8|82963.8|83014.4|82964.4|83012.7|82962.7|29
1622526010000|2021-06-01 05:40:10|83013.1|82963.1|83012.7|82962.7|83014.2|82964.2|83010.8|82960.8|33
1622526020000|2021-06-01 05:40:20|83011.7|82961.7|83008.9|82958.9|83011.7|82961.7|83007.7|82957.7|30
1622526030000|2021-06-01 05:40:30|83008.5|82958.5|83011.7|82961.7|83011.7|82961.7|83006.7|82956.7|33
1622526040000|2021-06-01 05:40:40|83012.5|82962.5|83012.8|82962.8|83014|82964|83010.7|82960.7|31
1622526050000|2021-06-01 05:40:50|83013|82963|83013.1|82963.1|83013.4|82963.4|83012.4|82962.4|19
1622526060000|2021-06-01 05:41:00|83013|82963|83012|82962|83013.8|82963.8|83011.8|82961.8|25
1622526070000|2021-06-01 05:41:10|83011.9|82961.9|83010.5|82960.5|83012.3|82962.3|83009.4|82959.4|37
1622526080000|2021-06-01 05:41:20|83011|82961|83009.9|82959.9|83012.6|82962.6|83009.7|82959.7|31
1622526090000|2021-06-01 05:41:30|83009.5|82959.5|83009.5|82959.5|83011|82961|83007.7|82957.7|41
1622526100000|2021-06-01 05:41:40|83009.7|82959.7|83009.4|82959.4|83010.7|82960.7|83009.3|82959.3|27
1622526110000|2021-06-01 05:41:50|83008.3|82958.3|83008.7|82958.7|83010.5|82960.5|83008.3|82958.3|29
1622526120000|2021-06-01 05:42:00|83009|82959|83009.6|82959.6|83010|82960|83008.8|82958.8|27
1622526130000|2021-06-01 05:42:10|83009.7|82959.7|83011.1|82961.1|83011.1|82961.1|83008.6|82958.6|37
1622526140000|2021-06-01 05:42:20|83011.2|82961.2|83010.4|82960.4|83012.6|82962.6|83010.3|82960.3|28
1622526150000|2021-06-01 05:42:30|83010.3|82960.3|83014.3|82964.3|83014.8|82964.8|83010.3|82960.3|29
1622526160000|2021-06-01 05:42:40|83014.4|82964.4|83008.2|82958.2|83015.4|82965.4|83007|82957|35
1622526170000|2021-06-01 05:42:50|83007.7|82957.7|83010.5|82960.5|83011.7|82961.7|83007.1|82957.1|47
1622526180000|2021-06-01 05:43:00|83010.6|82960.6|83011.2|82961.2|83013|82963|83010.1|82960.1|30
1622526190000|2021-06-01 05:43:10|83011.1|82961.1|83012.3|82962.3|83012.3|82962.3|83010.4|82960.4|27
1622526200000|2021-06-01 05:43:20|83012.4|82962.4|83012.9|82962.9|83012.9|82962.9|83010.5|82960.5|28
1622526210000|2021-06-01 05:43:30|83012.6|82962.6|83013.1|82963.1|83013.6|82963.6|83011.8|82961.8|20
1622526220000|2021-06-01 05:43:40|83013.2|82963.2|83011.6|82961.6|83014.5|82964.5|83011.1|82961.1|25
1622526230000|2021-06-01 05:43:50|83013.5|82963.5|83013.5|82963.5|83014.3|82964.3|83012.4|82962.4|20
1622526240000|2021-06-01 05:44:00|83013.4|82963.4|83013.7|82963.7|83014.6|82964.6|83010.9|82960.9|46
1622526250000|2021-06-01 05:44:10|83015.3|82965.3|83013.6|82963.6|83015.3|82965.3|83012.7|82962.7|18
1622526260000|2021-06-01 05:44:20|83013.1|82963.1|83013.1|82963.1|83014.6|82964.6|83011.9|82961.9|32
1622526270000|2021-06-01 05:44:30|83013.8|82963.8|83012.8|82962.8|83013.8|82963.8|83012.1|82962.1|30
1622526280000|2021-06-01 05:44:40|83012.5|82962.5|83013.5|82963.5|83014.3|82964.3|83012.2|82962.2|41
1622526290000|2021-06-01 05:44:50|83013.2|82963.2|83013.8|82963.8|83016|82966|83012.1|82962.1|43
1622526300000|2021-06-01 05:45:00|83014.1|82964.1|83007.9|82957.9|83014.1|82964.1|83007.9|82957.9|57
1622526310000|2021-06-01 05:45:10|83009.4|82959.4|83008.9|82958.9|83010|82960|83006|82956|60
1622526320000|2021-06-01 05:45:20|83008.1|82958.1|83011.7|82961.7|83012.7|82962.7|83008.1|82958.1|58
1622526330000|2021-06-01 05:45:30|83011.4|82961.4|83014.8|82964.8|83017.1|82967.1|83011.4|82961.4|48
1622526340000|2021-06-01 05:45:40|83015.3|82965.3|83013.7|82963.7|83015.7|82965.7|83011.2|82961.2|51
1622526350000|2021-06-01 05:45:50|83014|82964|83013.4|82963.4|83016|82966|83011.5|82961.5|65
1622526360000|2021-06-01 05:46:00|83013.6|82963.6|83028.9|82978.9|83028.9|82978.9|83011.5|82961.5|70
1622526370000|2021-06-01 05:46:10|83028.2|82978.2|83028.8|82978.8|83031.7|82981.7|83026.2|82976.2|68
1622526380000|2021-06-01 05:46:20|83029.8|82979.8|83029|82979|83032|82982|83026|82976|51
1622526390000|2021-06-01 05:46:30|83029.2|82979.2|83030.9|82980.9|83032.8|82982.8|83028.8|82978.8|42
1622526400000|2021-06-01 05:46:40|83031.2|82981.2|83026.9|82976.9|83031.9|82981.9|83026.7|82976.7|45
1622526410000|2021-06-01 05:46:50|83027|82977|83034.6|82984.6|83036.3|82986.3|83024.4|82974.4|62
1622526420000|2021-06-01 05:47:00|83034.7|82984.7|83045.5|82995.5|83047.6|82997.6|83034|82984|47
1622526430000|2021-06-01 05:47:10|83044.5|82994.5|83037.7|82987.7|83049.7|82999.7|83037.7|82987.7|43
1622526440000|2021-06-01 05:47:20|83039.4|82989.4|83025.4|82975.4|83040.7|82990.7|83024.5|82974.5|39
1622526450000|2021-06-01 05:47:30|83025.5|82975.5|83025.7|82975.7|83028.6|82978.6|83024.7|82974.7|27
1622526460000|2021-06-01 05:47:40|83026.8|82976.8|83026.1|82976.1|83027|82977|83025.4|82975.4|25
1622526470000|2021-06-01 05:47:50|83026.6|82976.6|83024.5|82974.5|83026.8|82976.8|83024.5|82974.5|20
1622526480000|2021-06-01 05:48:00|83024|82974|83024.8|82974.8|83025|82975|83023.1|82973.1|22
1622526490000|2021-06-01 05:48:10|83024.7|82974.7|83019.9|82969.9|83025.7|82975.7|83019.3|82969.3|46
1622526500000|2021-06-01 05:48:20|83020.1|82970.1|83018.6|82968.6|83021.1|82971.1|83017.1|82967.1|50
1622526510000|2021-06-01 05:48:30|83018.7|82968.7|83018.6|82968.6|83022.2|82972.2|83017.3|82967.3|63
1622526520000|2021-06-01 05:48:40|83019.6|82969.6|83018.6|82968.6|83020.8|82970.8|83016.7|82966.7|57
1622526530000|2021-06-01 05:48:50|83019.4|82969.4|83016.6|82966.6|83019.4|82969.4|83015.4|82965.4|47
1622526540000|2021-06-01 05:49:00|83017.3|82967.3|83019.2|82969.2|83021.8|82971.8|83016.3|82966.3|68
1622526550000|2021-06-01 05:49:10|83018.3|82968.3|83011.2|82961.2|83022.7|82972.7|83011.2|82961.2|71
1622526560000|2021-06-01 05:49:20|83013.4|82963.4|83013|82963|83017.7|82967.7|83013|82963|66
1622526570000|2021-06-01 05:49:30|83013.7|82963.7|83010.6|82960.6|83014.7|82964.7|83007.9|82957.9|76
1622526580000|2021-06-01 05:49:40|83013.1|82963.1|83012.9|82962.9|83017.8|82967.8|83010.5|82960.5|73
1622526590000|2021-06-01 05:49:50|83011.1|82961.1|83009.8|82959.8|83016.1|82966.1|83009.7|82959.7|77
1622526600000|2021-06-01 05:50:00|83009.7|82959.7|83012.8|82962.8|83017|82967|83008.7|82958.7|79
1622526610000|2021-06-01 05:50:10|83010.6|82960.6|83013.1|82963.1|83014.9|82964.9|83009.4|82959.4|54
1622526620000|2021-06-01 05:50:20|83013.8|82963.8|83012.4|82962.4|83014.9|82964.9|83010.5|82960.5|61
1622526630000|2021-06-01 05:50:30|83011.7|82961.7|83015.7|82965.7|83016.7|82966.7|83009.7|82959.7|66
1622526640000|2021-06-01 05:50:40|83015.1|82965.1|83016.5|82966.5|83019.9|82969.9|83011.3|82961.3|64
1622526650000|2021-06-01 05:50:50|83015.8|82965.8|83011.5|82961.5|83017.9|82967.9|83009.5|82959.5|51
1622526660000|2021-06-01 05:51:00|83012.4|82962.4|83010.1|82960.1|83013.2|82963.2|83009.5|82959.5|34
1622526670000|2021-06-01 05:51:10|83010.6|82960.6|83012|82962|83012.3|82962.3|83009.2|82959.2|44
1622526680000|2021-06-01 05:51:20|83012.3|82962.3|83008.5|82958.5|83012.7|82962.7|83007.9|82957.9|75
1622526690000|2021-06-01 05:51:30|83010.8|82960.8|83003.5|82953.5|83010.8|82960.8|83001.9|82951.9|73
1622526700000|2021-06-01 05:51:40|83004.4|82954.4|83005.6|82955.6|83005.9|82955.9|83002.4|82952.4|68
1622526710000|2021-06-01 05:51:50|83005.7|82955.7|83005.2|82955.2|83005.7|82955.7|83004.3|82954.3|65
1622526720000|2021-06-01 05:52:00|83005.1|82955.1|83006.4|82956.4|83007.1|82957.1|83004.3|82954.3|58
1622526730000|2021-06-01 05:52:10|83006.2|82956.2|83003.7|82953.7|83007.3|82957.3|83003.7|82953.7|59
1622526740000|2021-06-01 05:52:20|83003.6|82953.6|82999.7|82949.7|83005.2|82955.2|82999.2|82949.2|73
1622526750000|2021-06-01 05:52:30|83000.3|82950.3|83000.8|82950.8|83004.2|82954.2|82999.5|82949.5|70
1622526760000|2021-06-01 05:52:40|83000.4|82950.4|83001|82951|83003.6|82953.6|82999.7|82949.7|69
1622526770000|2021-06-01 05:52:50|83001.1|82951.1|83001.4|82951.4|83001.6|82951.6|83000|82950|46
1622526780000|2021-06-01 05:53:00|83001.2|82951.2|83000.4|82950.4|83001.8|82951.8|82999.8|82949.8|41
1622526790000|2021-06-01 05:53:10|83000.7|82950.7|83000|82950|83002|82952|82999.6|82949.6|62
1622526800000|2021-06-01 05:53:20|83000.6|82950.6|83000|82950|83000.8|82950.8|82998.6|82948.6|64
1622526810000|2021-06-01 05:53:30|82999.5|82949.5|83000.4|82950.4|83002.5|82952.5|82999.5|82949.5|62
1622526820000|2021-06-01 05:53:40|83000.7|82950.7|83001.1|82951.1|83003.6|82953.6|82999.5|82949.5|64
1622526830000|2021-06-01 05:53:50|83001.3|82951.3|83003.9|82953.9|83004.7|82954.7|83000.4|82950.4|53
1622526840000|2021-06-01 05:54:00|83004.1|82954.1|83004|82954|83005.1|82955.1|83001.8|82951.8|61
1622526850000|2021-06-01 05:54:10|83004.1|82954.1|82999.8|82949.8|83004.6|82954.6|82999.5|82949.5|66
1622526860000|2021-06-01 05:54:20|82999.9|82949.9|83002.8|82952.8|83004.6|82954.6|82999.6|82949.6|61
1622526870000|2021-06-01 05:54:30|83004.2|82954.2|83012.4|82962.4|83021.5|82971.5|83002.1|82952.1|60
1622526880000|2021-06-01 05:54:40|83011.4|82961.4|83014.1|82964.1|83019.5|82969.5|83010.9|82960.9|70
1622526890000|2021-06-01 05:54:50|83013.8|82963.8|83016.9|82966.9|83017.5|82967.5|83013.3|82963.3|66
1622526900000|2021-06-01 05:55:00|83017.1|82967.1|83018.1|82968.1|83022.8|82972.8|83015.3|82965.3|70
1622526910000|2021-06-01 05:55:10|83018.9|82968.9|83017.2|82967.2|83019.3|82969.3|83015.9|82965.9|61
1622526920000|2021-06-01 05:55:20|83016.4|82966.4|83016.7|82966.7|83017.5|82967.5|83015.3|82965.3|46
1622526930000|2021-06-01 05:55:30|83017.1|82967.1|83014.7|82964.7|83017.7|82967.7|83012.8|82962.8|55
1622526940000|2021-06-01 05:55:40|83014.1|82964.1|83016.1|82966.1|83019|82969|83013.5|82963.5|66
1622526950000|2021-06-01 05:55:50|83015|82965|83014.3|82964.3|83016.3|82966.3|83012|82962|61
1622526960000|2021-06-01 05:56:00|83015.4|82965.4|83020.2|82970.2|83020.9|82970.9|83013.5|82963.5|66
1622526970000|2021-06-01 05:56:10|83020.1|82970.1|83018.4|82968.4|83022.4|82972.4|83013.4|82963.4|67
1622526980000|2021-06-01 05:56:20|83018.5|82968.5|83018.3|82968.3|83021.4|82971.4|83013.1|82963.1|76
1622526990000|2021-06-01 05:56:30|83018.2|82968.2|83019.1|82969.1|83019.8|82969.8|83012.2|82962.2|64
1622527000000|2021-06-01 05:56:40|83019.2|82969.2|83019.5|82969.5|83022.1|82972.1|83014.6|82964.6|68
1622527010000|2021-06-01 05:56:50|83019.9|82969.9|83019.3|82969.3|83021.8|82971.8|83015.7|82965.7|70
1622527020000|2021-06-01 05:57:00|83018.1|82968.1|83013.9|82963.9|83018.6|82968.6|83013.3|82963.3|61
1622527030000|2021-06-01 05:57:10|83013.3|82963.3|83014.5|82964.5|83018.3|82968.3|83012.4|82962.4|59
1622527040000|2021-06-01 05:57:20|83013.9|82963.9|83016.3|82966.3|83020.1|82970.1|83013.5|82963.5|60
1622527050000|2021-06-01 05:57:30|83016.4|82966.4|83019.7|82969.7|83021.9|82971.9|83013.4|82963.4|62
1622527060000|2021-06-01 05:57:40|83020|82970|83017.4|82967.4|83027.2|82977.2|83016.1|82966.1|65
1622527070000|2021-06-01 05:57:50|83019.5|82969.5|83018.4|82968.4|83022.2|82972.2|83015.7|82965.7|66
1622527080000|2021-06-01 05:58:00|83019.4|82969.4|83016.6|82966.6|83019.8|82969.8|83013.8|82963.8|63
1622527090000|2021-06-01 05:58:10|83016.3|82966.3|83014.5|82964.5|83016.9|82966.9|83011.6|82961.6|60
1622527100000|2021-06-01 05:58:20|83016.4|82966.4|83016.4|82966.4|83016.5|82966.5|83012.2|82962.2|70
1622527110000|2021-06-01 05:58:30|83016|82966|83009.3|82959.3|83016.7|82966.7|83009.1|82959.1|47
1622527120000|2021-06-01 05:58:40|83010.1|82960.1|83001.6|82951.6|83015.3|82965.3|83001.6|82951.6|68
1622527130000|2021-06-01 05:58:50|83004.1|82954.1|83002.8|82952.8|83006.6|82956.6|82999.4|82949.4|58
1622527140000|2021-06-01 05:59:00|83002.5|82952.5|83001.2|82951.2|83003.7|82953.7|82996.5|82946.5|69
1622527150000|2021-06-01 05:59:10|83000.5|82950.5|83002.5|82952.5|83004|82954|82998.6|82948.6|68
1622527160000|2021-06-01 05:59:20|83002.6|82952.6|83002|82952|83005.1|82955.1|83000.5|82950.5|64
1622527170000|2021-06-01 05:59:30|83002.4|82952.4|83000.2|82950.2|83005.7|82955.7|82999.4|82949.4|45
1622527180000|2021-06-01 05:59:40|82999.1|82949.1|83007.6|82957.6|83007.6|82957.6|82999.1|82949.1|69
1622527190000|2021-06-01 05:59:50|83007.7|82957.7|83006.1|82956.1|83009.6|82959.6|83003.6|82953.6|62
1622527200000|2021-06-01 06:00:00|83005.7|82955.7|83007.7|82957.7|83011.3|82961.3|83005|82955|65
1622527210000|2021-06-01 06:00:10|83007.8|82957.8|83006|82956|83010.2|82960.2|83005.5|82955.5|65
1622527220000|2021-06-01 06:00:20|83005.4|82955.4|83001.8|82951.8|83007.5|82957.5|83001.8|82951.8|72
1622527230000|2021-06-01 06:00:30|83002.3|82952.3|83001.2|82951.2|83002.3|82952.3|82996.2|82946.2|65
1622527240000|2021-06-01 06:00:40|83000|82950|82999.6|82949.6|83001.4|82951.4|82997.9|82947.9|58
1622527250000|2021-06-01 06:00:50|82998.8|82948.8|83000.7|82950.7|83001.3|82951.3|82997.5|82947.5|53
1622527260000|2021-06-01 06:01:00|83001.3|82951.3|83003.6|82953.6|83005.7|82955.7|82999.7|82949.7|51
1622527270000|2021-06-01 06:01:10|83003.3|82953.3|83002.2|82952.2|83003.9|82953.9|82999.7|82949.7|56
1622527280000|2021-06-01 06:01:20|83001.8|82951.8|83004.2|82954.2|83004.2|82954.2|83000.6|82950.6|58
1622527290000|2021-06-01 06:01:30|83004.7|82954.7|83009.3|82959.3|83012.4|82962.4|83003.9|82953.9|65
1622527300000|2021-06-01 06:01:40|83009|82959|83011.7|82961.7|83014.4|82964.4|83007.9|82957.9|54
1622527310000|2021-06-01 06:01:50|83011.3|82961.3|83009.8|82959.8|83012.8|82962.8|83008.5|82958.5|60
1622527320000|2021-06-01 06:02:00|83009.9|82959.9|83010.6|82960.6|83013.8|82963.8|83003.6|82953.6|63
1622527330000|2021-06-01 06:02:10|83011.4|82961.4|83017.4|82967.4|83017.4|82967.4|83008.2|82958.2|62
1622527340000|2021-06-01 06:02:20|83019|82969|83018.4|82968.4|83020.1|82970.1|83016|82966|61
1622527350000|2021-06-01 06:02:30|83018.3|82968.3|83018.8|82968.8|83019.5|82969.5|83016.9|82966.9|34
1622527360000|2021-06-01 06:02:40|83018.9|82968.9|83013|82963|83019.1|82969.1|83012.4|82962.4|54
1622527370000|2021-06-01 06:02:50|83013.9|82963.9|83012.1|82962.1|83014.7|82964.7|83009.8|82959.8|55
1622527380000|2021-06-01 06:03:00|83013.2|82963.2|83013.6|82963.6|83016|82966|83011.5|82961.5|67
1622527390000|2021-06-01 06:03:10|83013.4|82963.4|83017.2|82967.2|83018|82968|83012.7|82962.7|35
1622527400000|2021-06-01 06:03:20|83017.1|82967.1|83018.2|82968.2|83018.7|82968.7|83016.9|82966.9|34
1622527410000|2021-06-01 06:03:30|83018.1|82968.1|82997.3|82947.3|83018.3|82968.3|82997|82947|37
1622527420000|2021-06-01 06:03:40|82997.7|82947.7|82993.7|82943.7|82998.1|82948.1|82992|82942|58
1622527430000|2021-06-01 06:03:50|82993.8|82943.8|82986|82936|82995.6|82945.6|82984.5|82934.5|59
1622527440000|2021-06-01 06:04:00|82985.9|82935.9|82984.8|82934.8|82986.9|82936.9|82983.8|82933.8|45
1622527450000|2021-06-01 06:04:10|82984.9|82934.9|82985.7|82935.7|82986.4|82936.4|82984.1|82934.1|59
1622527460000|2021-06-01 06:04:20|82985.5|82935.5|82986.6|82936.6|82987.5|82937.5|82984.8|82934.8|38
1622527470000|2021-06-01 06:04:30|82988|82938|82985.4|82935.4|82988.2|82938.2|82984.8|82934.8|59
1622527480000|2021-06-01 06:04:40|82985.6|82935.6|82981.8|82931.8|82986.9|82936.9|82981.4|82931.4|59
1622527490000|2021-06-01 06:04:50|82981.5|82931.5|82978.8|82928.8|82981.8|82931.8|82978.8|82928.8|61
1622527500000|2021-06-01 06:05:00|82979.1|82929.1|82989.4|82939.4|82990.1|82940.1|82978.5|82928.5|68
1622527510000|2021-06-01 06:05:10|82989.3|82939.3|82996.5|82946.5|82997.4|82947.4|82988.7|82938.7|71
1622527520000|2021-06-01 06:05:20|82996.6|82946.6|82992.1|82942.1|82996.9|82946.9|82991.5|82941.5|67
1622527530000|2021-06-01 06:05:30|82992.5|82942.5|82996.3|82946.3|82996.3|82946.3|82990.8|82940.8|50
1622527540000|2021-06-01 06:05:40|82995.9|82945.9|82989.8|82939.8|82996.4|82946.4|82989.7|82939.7|61
1622527550000|2021-06-01 06:05:50|82990.8|82940.8|82989.6|82939.6|82991|82941|82988.7|82938.7|63
1622527560000|2021-06-01 06:06:00|82989.3|82939.3|82992.8|82942.8|82993.5|82943.5|82989.2|82939.2|44
1622527570000|2021-06-01 06:06:10|82993.4|82943.4|82992.6|82942.6|82995|82945|82992.1|82942.1|52
1622527580000|2021-06-01 06:06:20|82992.8|82942.8|82991.9|82941.9|82993.7|82943.7|82991.8|82941.8|59
1622527590000|2021-06-01 06:06:30|82991|82941|82989.7|82939.7|82994.5|82944.5|82987.5|82937.5|45
1622527600000|2021-06-01 06:06:40|82989.9|82939.9|82988.4|82938.4|82990.1|82940.1|82988|82938|21
1622527610000|2021-06-01 06:06:50|82988.5|82938.5|82992.9|82942.9|82995|82956.2|82981.2|82938|27
1622527620000|2021-06-01 06:07:00|82992.4|82942.4|82995.6|82945.6|82996.4|82946.4|82992.4|82942.4|37
1622527630000|2021-06-01 06:07:10|82995.8|82945.8|82995.3|82945.3|82996|82946|82994.6|82944.6|17
1622527640000|2021-06-01 06:07:20|82995|82945|82980.6|82955.6|82995.1|82955.6|82980.6|82944.5|27
1622527650000|2021-06-01 06:07:30|82980.4|82955.4|82977.9|82952.9|82987.8|82955.4|82974.6|82937.8|20
1622527660000|2021-06-01 06:07:40|82978.2|82953.2|82980.7|82955.7|82981.8|82956.8|82978.2|82953.2|19
1622527670000|2021-06-01 06:07:50|82980.5|82955.5|82991.3|82941.3|82993.6|82956.5|82979.5|82941.3|22
1622527680000|2021-06-01 06:08:00|82991.7|82941.7|82990.6|82940.6|82992.7|82957.2|82978.4|82940.6|29
1622527690000|2021-06-01 06:08:10|82990.7|82940.7|82996|82946|82996.2|82956.6|82978.1|82940.7|29
1622527700000|2021-06-01 06:08:20|82996.3|82946.3|82994.2|82944.2|82996.3|82946.3|82994.2|82944.2|19
1622527710000|2021-06-01 06:08:30|82994.5|82944.5|82996.7|82946.7|83002.8|82962|82987|82944.5|38
1622527720000|2021-06-01 06:08:40|82996.6|82946.6|82988.6|82963.6|83004.1|82967.2|82988.2|82946.2|33
1622527730000|2021-06-01 06:08:50|82988.2|82963.2|82987.7|82962.7|82990.3|82965.3|82987.7|82962.7|19
1622527740000|2021-06-01 06:09:00|82988.5|82963.5|83001.6|82951.6|83001.6|82964.3|82988.1|82951.1|21
1622527750000|2021-06-01 06:09:10|83001.3|82951.3|83000.9|82950.9|83001.5|82951.5|83000|82950|13
1622527760000|2021-06-01 06:09:20|83000.8|82950.8|82988.4|82963.4|83002.1|82963.4|82987.9|82950.5|17
1622527770000|2021-06-01 06:09:30|82988.5|82963.5|82991.4|82966.4|82991.8|82966.8|82986.4|82961.4|25
1622527780000|2021-06-01 06:09:40|82990.9|82965.9|83021.8|82971.8|83024.2|82982.3|82989.3|82954.9|36
1622527790000|2021-06-01 06:09:50|83022.7|82972.7|83049.5|82999.5|83049.5|82999.5|83012|82970.5|55
1622527800000|2021-06-01 06:10:00|83048.8|82998.8|83055.9|83005.9|83060.2|83010.2|83045.4|82995.4|77
1622527810000|2021-06-01 06:10:10|83056.5|83006.5|83045.1|82995.1|83057.8|83007.8|83045.1|82995.1|68
1622527820000|2021-06-01 06:10:20|83043.8|82993.8|83046.2|82996.2|83050.3|83000.3|83042.4|82992.4|39
1622527830000|2021-06-01 06:10:30|83046.1|82996.1|83056.5|83006.5|83058.2|83008.2|83046.1|82996.1|49
1622527840000|2021-06-01 06:10:40|83056.2|83006.2|83044|82994|83056.3|83006.3|83041.7|82991.7|56
1622527850000|2021-06-01 06:10:50|83043.7|82993.7|83026.2|82976.2|83043.7|82993.7|83021.7|82971.7|46
1622527860000|2021-06-01 06:11:00|83026.1|82976.1|83026.6|82976.6|83027.3|82977.3|83024.6|82974.6|32
1622527870000|2021-06-01 06:11:10|83027|82977|83029.5|82979.5|83030.6|82980.6|83027|82977|34
1622527880000|2021-06-01 06:11:20|83029.4|82979.4|83029.3|82979.3|83029.7|82979.7|83027.5|82977.5|41
1622527890000|2021-06-01 06:11:30|83028.7|82978.7|83023.9|82973.9|83029.6|82979.6|83023.2|82973.2|41
1622527900000|2021-06-01 06:11:40|83024.4|82974.4|83024.4|82974.4|83025|82986.9|83010.7|82974|18
1622527910000|2021-06-01 06:11:50|83024.1|82974.1|83024.2|82974.2|83025|82975|83023.9|82973.9|26
1622527920000|2021-06-01 06:12:00|83024.3|82974.3|83027.2|82977.2|83027.6|82990.2|83014.1|82973.8|47
1622527930000|2021-06-01 06:12:10|83027|82977|83013.2|82988.2|83027|82989.3|83011.9|82976.4|43
1622527940000|2021-06-01 06:12:20|83013.3|82988.3|83012.6|82987.6|83014.7|82989.7|83011.7|82986.7|42
1622527950000|2021-06-01 06:12:30|83012.5|82987.5|83015.5|82990.5|83015.6|82990.6|83012.4|82987.4|43
1622527960000|2021-06-01 06:12:40|83015.6|82990.6|83015.2|82990.2|83028.3|82996.2|83015.1|82978.2|37
1622527970000|2021-06-01 06:12:50|83015.1|82990.1|83034.2|82984.2|83054|83007.7|83015.1|82979.7|57
1622527980000|2021-06-01 06:13:00|83036.2|82986.2|83041.3|82991.3|83042.9|82998.4|83022.4|82984.4|61
1622527990000|2021-06-01 06:13:10|83041.5|82991.5|83027.9|82977.9|83041.9|82991.9|83026.2|82976.2|47
1622528000000|2021-06-01 06:13:20|83027.8|82977.8|83034|82984|83038|82988|83027.8|82977.8|60
1622528010000|2021-06-01 06:13:30|83035.2|82985.2|83024.2|82999.2|83037.9|82999.4|83022.3|82984.1|50
1622528020000|2021-06-01 06:13:40|83024.3|82999.3|83035.2|82985.2|83036.3|82999.9|83022.9|82984.6|25
1622528030000|2021-06-01 06:13:50|83035.3|82985.3|83022.6|82997.6|83037.7|82999.8|83022.2|82983.4|59
1622528040000|2021-06-01 06:14:00|83023.1|82998.1|83045.5|82995.5|83046.3|83008.6|83023|82993.5|56
1622528050000|2021-06-01 06:14:10|83044.4|82994.4|83046.5|82996.5|83047|82997|83042.9|82992.9|63
1622528060000|2021-06-01 06:14:20|83046.1|82996.1|83044.2|82994.2|83047.5|82997.5|83043.5|82993.5|66
1622528070000|2021-06-01 06:14:30|83044.4|82994.4|83050.9|83000.9|83052.3|83013.2|83034.9|82994.4|65
1622528080000|2021-06-01 06:14:40|83050.5|83000.5|83026.4|82976.4|83050.5|83007|83025.7|82975.7|58
1622528090000|2021-06-01 06:14:50|83026.2|82976.2|83031|82981|83032.7|82982.7|83025|82975|51
1622528100000|2021-06-01 06:15:00|83031.2|82981.2|83019.8|82994.8|83031.4|82994.8|83019.5|82976.6|58
1622528110000|2021-06-01 06:15:10|83019.7|82994.7|83013.8|82988.8|83032.1|82995|83013.2|82975.1|49
1622528120000|2021-06-01 06:15:20|83013.7|82988.7|83026.3|82976.3|83027.1|82988.7|83013.7|82975.1|35
1622528130000|2021-06-01 06:15:30|83026|82976|83025.1|82975.1|83027|82977|83025|82975|28
1622528140000|2021-06-01 06:15:40|83025.6|82975.6|83015.4|82965.4|83026|82981.6|83001.9|82965.4|45
1622528150000|2021-06-01 06:15:50|83015.5|82965.5|83011|82961|83015.8|82975.2|82998.7|82960.6|53
1622528160000|2021-06-01 06:16:00|83012.8|82962.8|83010.2|82960.2|83013.4|82976.6|82998.4|82959.8|43
1622528170000|2021-06-01 06:16:10|83010.7|82960.7|83010.2|82960.2|83011.3|82972.3|82997.2|82954.9|57
1622528180000|2021-06-01 06:16:20|83010.5|82960.5|83012.8|82962.8|83014.4|82976.7|82997.8|82959.4|30
1622528190000|2021-06-01 06:16:30|83011.9|82961.9|83018.2|82968.2|83020|82970|83011.9|82961.9|62
1622528200000|2021-06-01 06:16:40|83017.2|82967.2|82998|82973|83019.5|82979.3|82997.5|82965.7|67
1622528210000|2021-06-01 06:16:50|82997.9|82972.9|83011.6|82961.6|83012.4|82973.9|82994.1|82961.4|46
1622528220000|2021-06-01 06:17:00|83011.4|82961.4|82997.7|82947.7|83011.4|82973.7|82993.7|82945.2|56
1622528230000|2021-06-01 06:17:10|82996.3|82946.3|82991.9|82941.9|82997.8|82947.8|82989.3|82939.3|53
1622528240000|2021-06-01 06:17:20|82991.3|82941.3|82963|82913|82993.5|82943.5|82961.5|82911.5|52
1622528250000|2021-06-01 06:17:30|82962.4|82912.4|82963.1|82913.1|82963.6|82913.6|82961.8|82911.8|43
1622528260000|2021-06-01 06:17:40|82963.3|82913.3|82959.4|82909.4|82963.3|82923.1|82947.8|82904.3|48
1622528270000|2021-06-01 06:17:50|82960.1|82910.1|82951.8|82901.8|82960.2|82913.7|82938.7|82899.1|47
1622528280000|2021-06-01 06:18:00|82951.5|82901.5|82953.9|82903.9|82954|82904|82950.7|82900.7|29
1622528290000|2021-06-01 06:18:10|82954|82904|82953.7|82903.7|82954.7|82904.7|82952.3|82902.3|31
1622528300000|2021-06-01 06:18:20|82954|82904|82951.7|82901.7|82954.8|82904.8|82951.4|82901.4|58
1622528310000|2021-06-01 06:18:30|82952.3|82902.3|82953.6|82903.6|82956.1|82906.1|82952|82902|55
1622528320000|2021-06-01 06:18:40|82952.3|82902.3|82954.2|82904.2|82955.1|82905.1|82952.3|82902.3|71
1622528330000|2021-06-01 06:18:50|82954.4|82904.4|82957|82907|82959.5|82909.5|82953.4|82903.4|63
1622528340000|2021-06-01 06:19:00|82957.4|82907.4|82950|82925|82965.1|82926.6|82950|82906.2|61
1622528350000|2021-06-01 06:19:10|82951.7|82926.7|82962.2|82912.2|82965.1|82927.6|82949|82911.9|60
1622528360000|2021-06-01 06:19:20|82962|82912|82966.8|82916.8|82969.4|82919.4|82962|82912|57
1622528370000|2021-06-01 06:19:30|82967.1|82917.1|82952.3|82902.3|82968.6|82924.1|82947.1|82899.3|44
1622528380000|2021-06-01 06:19:40|82952.1|82902.1|82952.7|82902.7|82953.6|82903.6|82950.7|82900.7|46
1622528390000|2021-06-01 06:19:50|82952.8|82902.8|82947.7|82897.7|82953|82911|82934.5|82896.9|53
1622528400000|2021-06-01 06:20:00|82947.5|82897.5|82948|82898|82948.3|82898.3|82942.5|82892.5|45
1622528410000|2021-06-01 06:20:10|82948.3|82898.3|82947.9|82897.9|82950.1|82911.7|82933.9|82896.2|51
1622528420000|2021-06-01 06:20:20|82947.7|82897.7|82948|82898|82949.2|82899.2|82946.4|82896.4|45
1622528430000|2021-06-01 06:20:30|82948.3|82898.3|82954.8|82904.8|82954.8|82904.8|82942|82892|42
1622528440000|2021-06-01 06:20:40|82954.7|82904.7|82954.4|82904.4|82955.7|82905.7|82951.8|82901.8|56
1622528450000|2021-06-01 06:20:50|82953.9|82903.9|82956|82906|82956|82906|82952.3|82902.3|44
1622528460000|2021-06-01 06:21:00|82954|82904|82961.2|82911.2|82961.6|82922.3|82946.1|82903.5|31
1622528470000|2021-06-01 06:21:10|82960.8|82910.8|82950.9|82925.9|82960.8|82925.9|82946.9|82909.5|28
1622528480000|2021-06-01 06:21:20|82949.7|82924.7|82963.3|82913.3|82964.2|82925.8|82948.5|82911.7|22
1622528490000|2021-06-01 06:21:30|82962.8|82912.8|82952.6|82927.6|82963.4|82927.9|82948.9|82911.2|19
1622528500000|2021-06-01 06:21:40|82952.5|82927.5|82950.7|82925.7|82962.1|82927.7|82948|82909.8|31
1622528510000|2021-06-01 06:21:50|82951.3|82926.3|82952.5|82927.5|82965.3|82928.8|82949.6|82914|26
1622528520000|2021-06-01 06:22:00|82952.8|82927.8|82966.2|82916.2|82966.5|82928.1|82951.1|82914.7|29
1622528530000|2021-06-01 06:22:10|82966.6|82916.6|82965.1|82915.1|82966.7|82927.1|82950.4|82914.4|17
1622528540000|2021-06-01 06:22:20|82965|82915|82959|82934|82973.3|82934.4|82950.4|82913.4|32
1622528550000|2021-06-01 06:22:30|82958.5|82933.5|82956.6|82931.6|82958.5|82933.5|82956.2|82931.2|22
1622528560000|2021-06-01 06:22:40|82956.3|82931.3|82964.8|82939.8|82977.5|82939.8|82956|82921.9|35
1622528570000|2021-06-01 06:22:50|82977.8|82927.8|82976.2|82926.2|82978.8|82928.8|82975.8|82925.8|33
1622528580000|2021-06-01 06:23:00|82976|82926|82957.7|82932.7|82976|82935.4|82955.2|82918.5|37
1622528590000|2021-06-01 06:23:10|82956.4|82931.4|82952.9|82927.9|82966.3|82933.6|82952|82911.4|34
1622528600000|2021-06-01 06:23:20|82953.5|82928.5|82958.1|82933.1|82969.6|82933.7|82951.8|82917.3|36
1622528610000|2021-06-01 06:23:30|82958|82933|82978.4|82928.4|82982.8|82936.2|82957.5|82928|40
1622528620000|2021-06-01 06:23:40|82977.7|82927.7|82983.7|82933.7|82984.3|82934.3|82977.7|82927.7|32
1622528630000|2021-06-01 06:23:50|82983.1|82933.1|82985.3|82935.3|82986.7|82936.7|82981.8|82931.8|37
1622528640000|2021-06-01 06:24:00|82985.2|82935.2|82979.3|82929.3|82985.2|82935.2|82978.4|82928.4|28
1622528650000|2021-06-01 06:24:10|82976.5|82926.5|82978.2|82928.2|82978.6|82939|82963.7|82925.5|25
1622528660000|2021-06-01 06:24:20|82977.6|82927.6|82964.1|82939.1|82978.5|82940.1|82959.6|82925.6|20
1622528670000|2021-06-01 06:24:30|82963.5|82938.5|82958.8|82933.8|82976|82938.5|82958.5|82926|36
1622528680000|2021-06-01 06:24:40|82956.9|82931.9|82969.8|82919.8|82973.7|82933.6|82956.9|82918|42
1622528690000|2021-06-01 06:24:50|82971.7|82921.7|82971.9|82921.9|82973.8|82923.8|82969.5|82919.5|40
1622528700000|2021-06-01 06:25:00|82973.7|82923.7|82959.7|82909.7|82973.7|82935.9|82948.3|82909.2|37
1622528710000|2021-06-01 06:25:10|82960.4|82910.4|82945.9|82920.9|82960.7|82924.6|82945.9|82909.7|39
1622528720000|2021-06-01 06:25:20|82946.1|82921.1|82937.3|82912.3|82954.4|82922.2|82936.3|82904.4|56
1622528730000|2021-06-01 06:25:30|82936.4|82911.4|82937.8|82912.8|82949.5|82913.4|82934.2|82896.9|48
1622528740000|2021-06-01 06:25:40|82937.3|82912.3|82934.8|82909.8|82941.7|82916.7|82934.2|82909.2|42
1622528750000|2021-06-01 06:25:50|82935.3|82910.3|82939.6|82914.6|82940.5|82915.5|82934.8|82909.8|53
1622528760000|2021-06-01 06:26:00|82939.5|82914.5|82938.6|82913.6|82940.1|82915.1|82936.4|82911.4|57
1622528770000|2021-06-01 06:26:10|82938.1|82913.1|82940.2|82915.2|82941.5|82916.5|82937.9|82912.9|47
1622528780000|2021-06-01 06:26:20|82942|82917|82937.9|82912.9|82952.9|82919|82937.2|82902.9|48
1622528790000|2021-06-01 06:26:30|82938.2|82913.2|82946.4|82921.4|82957.7|82925.5|82937.9|82903.9|57
1622528800000|2021-06-01 06:26:40|82943.6|82918.6|82935.4|82910.4|82943.6|82918.6|82934.5|82909.5|38
1622528810000|2021-06-01 06:26:50|82935.5|82910.5|82934.9|82909.9|82937.3|82912.3|82933.7|82908.7|42
1622528820000|2021-06-01 06:27:00|82935.9|82910.9|82940.9|82915.9|82944.7|82919.7|82935.9|82910.9|45
1622528830000|2021-06-01 06:27:10|82937.7|82912.7|82936.6|82911.6|82939.4|82914.4|82934.9|82909.9|55
1622528840000|2021-06-01 06:27:20|82936|82911|82937.3|82912.3|82937.5|82912.5|82933.7|82908.7|47
1622528850000|2021-06-01 06:27:30|82937.2|82912.2|82935.9|82910.9|82937.2|82912.2|82932.9|82907.9|19
1622528860000|2021-06-01 06:27:40|82934.1|82909.1|82934.5|82909.5|82935|82910|82933.5|82908.5|29
1622528870000|2021-06-01 06:27:50|82934.3|82909.3|82930|82905|82946.5|82909.6|82929.9|82894.9|26
1622528880000|2021-06-01 06:28:00|82929.1|82904.1|82930.3|82905.3|82931|82906|82928.8|82903.8|26
1622528890000|2021-06-01 06:28:10|82930.1|82905.1|82931.3|82906.3|82932.6|82907.6|82928.7|82903.7|37
1622528900000|2021-06-01 06:28:20|82932|82907|82931.2|82906.2|82934|82909|82931|82906|26
1622528910000|2021-06-01 06:28:30|82931.5|82906.5|82930.9|82905.9|82932.2|82907.2|82930.9|82905.9|25
1622528920000|2021-06-01 06:28:40|82931.2|82906.2|82930.8|82905.8|82932.1|82907.1|82930.8|82905.8|9
1622528930000|2021-06-01 06:28:50|82931.3|82906.3|82929.5|82904.5|82931.9|82906.9|82929.5|82904.5|7
1622528940000|2021-06-01 06:29:00|82930.2|82905.2|82934|82909|82934.8|82909.8|82930.2|82905.2|15
1622528950000|2021-06-01 06:29:10|82933.5|82908.5|82931.5|82906.5|82946.2|82910.6|82929.9|82893.1|40
1622528960000|2021-06-01 06:29:20|82931.4|82906.4|82925.5|82900.5|82931.4|82906.4|82924.8|82899.8|33
1622528970000|2021-06-01 06:29:30|82928.7|82903.7|82927.7|82902.7|82929.4|82904.4|82927.4|82902.4|31
1622528980000|2021-06-01 06:29:40|82927.9|82902.9|82938.2|82888.2|82939.2|82902.9|82926.1|82888|27
1622528990000|2021-06-01 06:29:50|82938.5|82888.5|82935|82885|82938.5|82888.5|82935|82885|28
1622529000000|2021-06-01 06:30:00|82935.9|82885.9|82937.1|82887.1|82937.1|82887.1|82935.5|82885.5|41
1622529010000|2021-06-01 06:30:10|82936.8|82886.8|82925.1|82900.1|82940|82902.9|82925.1|82885.2|45
1622529020000|2021-06-01 06:30:20|82924.4|82899.4|82920.4|82895.4|82936.8|82900.7|82920.4|82883.8|28
1622529030000|2021-06-01 06:30:30|82920.5|82895.5|82924|82899|82924.1|82899.1|82920.5|82895.5|36
1622529040000|2021-06-01 06:30:40|82923.7|82898.7|82921.3|82871.3|82929.6|82904.6|82908.8|82871.1|42
1622529050000|2021-06-01 06:30:50|82921.5|82871.5|82912.7|82887.7|82923.9|82888.8|82909.7|82871.5|39
1622529060000|2021-06-01 06:31:00|82912.5|82887.5|82923|82898|82931.4|82898|82910|82873.4|48
1622529070000|2021-06-01 06:31:10|82922.8|82897.8|82932.6|82882.6|82933.3|82898.9|82920.5|82881.1|29
1622529080000|2021-06-01 06:31:20|82932.5|82882.5|82921.3|82896.3|82934.4|82896.3|82921.3|82881.7|25
1622529090000|2021-06-01 06:31:30|82918.7|82893.7|82917.2|82892.2|82920.1|82895.1|82917|82892|33
1622529100000|2021-06-01 06:31:40|82918.5|82893.5|82926.5|82876.5|82930.9|82893.5|82918.5|82876.4|29
1622529110000|2021-06-01 06:31:50|82914.6|82889.6|82930.8|82880.8|82930.8|82890.8|82913.8|82877.4|26
1622529120000|2021-06-01 06:32:00|82927.4|82877.4|82913.8|82888.8|82930.4|82890.8|82910.9|82872.4|49
1622529130000|2021-06-01 06:32:10|82914|82889|82911.2|82886.2|82916.4|82891.4|82910.5|82885.5|36
1622529140000|2021-06-01 06:32:20|82911|82886|82907.1|82882.1|82920|82886.4|82906.3|82869.4|34
1622529150000|2021-06-01 06:32:30|82906.7|82881.7|82917.6|82892.6|82930.6|82892.6|82906.7|82869.3|29
1622529160000|2021-06-01 06:32:40|82917.8|82892.8|82915.4|82890.4|82919.2|82894.2|82915.4|82890.4|19
1622529170000|2021-06-01 06:32:50|82916.3|82891.3|82916.6|82891.6|82930.9|82892.1|82916.3|82878|19
1622529180000|2021-06-01 06:33:00|82916.8|82891.8|82916.2|82891.2|82918.2|82893.2|82908.5|82883.5|34
1622529190000|2021-06-01 06:33:10|82914.5|82889.5|82915.8|82890.8|82918.3|82893.3|82914.5|82889.5|26
1622529200000|2021-06-01 06:33:20|82916|82891|82918.2|82868.2|82919.1|82891|82904|82864.2|38
1622529210000|2021-06-01 06:33:30|82916.9|82866.9|82905.5|82880.5|82920.6|82883.9|82905.5|82866.9|31
1622529220000|2021-06-01 06:33:40|82907.5|82882.5|82900.9|82875.9|82907.6|82882.6|82900.9|82875.9|39
1622529230000|2021-06-01 06:33:50|82901.1|82876.1|82915.8|82865.8|82916.4|82880.6|82896.1|82864.5|46
1622529240000|2021-06-01 06:34:00|82915|82865|82919|82869|82919|82869|82913.1|82863.1|27
1622529250000|2021-06-01 06:34:10|82920.6|82870.6|82908|82883|82920.6|82883.8|82905.8|82867.6|37
1622529260000|2021-06-01 06:34:20|82908.1|82883.1|82908.8|82883.8|82911.4|82886.4|82906.6|82881.6|37
1622529270000|2021-06-01 06:34:30|82908.7|82883.7|82916|82891|82916.7|82891.7|82907.7|82882.7|29
1622529280000|2021-06-01 06:34:40|82916.2|82891.2|82921|82896|82930.5|82896.2|82915.8|82880.5|27
1622529290000|2021-06-01 06:34:50|82920.8|82895.8|82920.1|82895.1|82921|82896|82919.2|82894.2|13
1622529300000|2021-06-01 06:35:00|82920.5|82895.5|82920.5|82895.5|82920.9|82895.9|82919.6|82894.6|26
1622529310000|2021-06-01 06:35:10|82920.4|82895.4|82919.8|82894.8|82920.7|82895.7|82919.6|82894.6|23
1622529320000|2021-06-01 06:35:20|82919.9|82894.9|82920.6|82895.6|82921.3|82896.3|82919.7|82894.7|28
1622529330000|2021-06-01 06:35:30|82920.7|82895.7|82917.4|82892.4|82920.9|82895.9|82917.4|82892.4|33
1622529340000|2021-06-01 06:35:40|82917.8|82892.8|82914.4|82889.4|82918.7|82893.7|82913.3|82888.3|33
1622529350000|2021-06-01 06:35:50|82913.9|82888.9|82909.4|82884.4|82913.9|82888.9|82908.9|82883.9|42
1622529360000|2021-06-01 06:36:00|82909.5|82884.5|82908.9|82883.9|82911.9|82886.9|82908.1|82883.1|43
1622529370000|2021-06-01 06:36:10|82908.6|82883.6|82912.3|82887.3|82912.5|82887.5|82908.5|82883.5|39
1622529380000|2021-06-01 06:36:20|82912.1|82887.1|82913.4|82888.4|82914.3|82889.3|82911.2|82886.2|39
1622529390000|2021-06-01 06:36:30|82912.4|82887.4|82912.4|82887.4|82913.4|82888.4|82912.1|82887.1|27
1622529400000|2021-06-01 06:36:40|82912.1|82887.1|82910.4|82885.4|82913.5|82888.5|82909.6|82884.6|18
1622529410000|2021-06-01 06:36:50|82910.5|82885.5|82910.5|82885.5|82912.1|82887.1|82909.2|82884.2|31
1622529420000|2021-06-01 06:37:00|82909.8|82884.8|82924.6|82874.6|82925|82888.5|82909.6|82874.6|34
1622529430000|2021-06-01 06:37:10|82925.4|82875.4|82904.9|82879.9|82925.4|82885.6|82904.9|82873.5|42
1622529440000|2021-06-01 06:37:20|82904.6|82879.6|82907.9|82882.9|82907.9|82882.9|82904.6|82879.6|29
1622529450000|2021-06-01 06:37:30|82907.8|82882.8|82918.1|82893.1|82930.1|82893.1|82907.7|82877.9|46
1622529460000|2021-06-01 06:37:40|82918.2|82893.2|82915.3|82890.3|82918.2|82893.2|82914.6|82889.6|34
1622529470000|2021-06-01 06:37:50|82915.2|82890.2|82904.7|82879.7|82916.6|82891.6|82904.7|82879.7|40
1622529480000|2021-06-01 06:38:00|82903.5|82878.5|82899.9|82874.9|82917.6|82878.5|82899.2|82864.8|54
1622529490000|2021-06-01 06:38:10|82899.7|82874.7|82889.3|82864.3|82900.2|82875.2|82888.1|82847.2|47
1622529500000|2021-06-01 06:38:20|82890.2|82865.2|82897.2|82847.2|82898.3|82865.5|82884.9|82847.1|37
1622529510000|2021-06-01 06:38:30|82897.7|82847.7|82898.4|82848.4|82898.4|82863|82884.9|82847.1|47
1622529520000|2021-06-01 06:38:40|82897.8|82847.8|82884.7|82859.7|82898.4|82866.4|82883.9|82847.8|49
1622529530000|2021-06-01 06:38:50|82883.8|82858.8|82892.5|82867.5|82903.4|82870.2|82883.8|82850.6|40
1622529540000|2021-06-01 06:39:00|82893.5|82868.5|82891.2|82866.2|82904|82869.3|82889.5|82850|31
1622529550000|2021-06-01 06:39:10|82891.1|82866.1|82889.6|82864.6|82902.8|82866.1|82889.1|82852.2|28
1622529560000|2021-06-01 06:39:20|82890.1|82865.1|82903|82853|82904.2|82865.5|82887.8|82850.9|34
1622529570000|2021-06-01 06:39:30|82902.8|82852.8|82886.6|82836.6|82902.9|82866.7|82875.6|82834.7|53
1622529580000|2021-06-01 06:39:40|82886.3|82836.3|82890.4|82840.4|82903.5|82853.5|82886|82836|37
1622529590000|2021-06-01 06:39:50|82891.5|82841.5|82891.5|82841.5|82892.3|82849|82872.6|82832.6|70
1622529600000|2021-06-01 06:40:00|82890.7|82840.7|82880.2|82855.2|82894.7|82856|82879.1|82840.2|58
1622529610000|2021-06-01 06:40:10|82880.7|82855.7|82878.8|82853.8|82893.7|82857.4|82876.2|82842.4|52
1622529620000|2021-06-01 06:40:20|82879.2|82854.2|82889|82864|82903.6|82864.7|82879.1|82848.5|49
1622529630000|2021-06-01 06:40:30|82888.4|82863.4|82887.4|82862.4|82902.2|82863.9|82886.1|82848.8|41
1622529640000|2021-06-01 06:40:40|82887.8|82862.8|82902.7|82852.7|82902.7|82866.5|82884.3|82852.7|59
1622529650000|2021-06-01 06:40:50|82902.4|82852.4|82903.3|82853.3|82903.5|82866.6|82887.2|82850.9|47
1622529660000|2021-06-01 06:41:00|82901.7|82851.7|82893.8|82843.8|82902|82864.4|82886.1|82842.7|59
1622529670000|2021-06-01 06:41:10|82893.9|82843.9|82880.9|82855.9|82896.7|82859.6|82877.7|82841.3|51
1622529680000|2021-06-01 06:41:20|82881.2|82856.2|82886.4|82836.4|82894.6|82857.5|82871.8|82831.3|57
1622529690000|2021-06-01 06:41:30|82885.8|82835.8|82872.3|82847.3|82887|82848.7|82871|82832.7|42
1622529700000|2021-06-01 06:41:40|82884.8|82834.8|82872.4|82847.4|82887.2|82849.5|82870|82834.6|49
1622529710000|2021-06-01 06:41:50|82885.3|82835.3|82870.4|82845.4|82885.3|82847.7|82868.3|82834.2|41
1622529720000|2021-06-01 06:42:00|82870.3|82845.3|82880.8|82830.8|82886.2|82848.4|82867.9|82829.3|51
1622529730000|2021-06-01 06:42:10|82880.5|82830.5|82864.4|82839.4|82881.4|82841.2|82860.8|82825.6|50
1622529740000|2021-06-01 06:42:20|82864.3|82839.3|82875.5|82825.5|82878.9|82840.7|82863.3|82825.5|44
1622529750000|2021-06-01 06:42:30|82862.2|82837.2|82864.4|82839.4|82881.2|82842.3|82862.1|82828.5|44
1622529760000|2021-06-01 06:42:40|82863.9|82838.9|82871.2|82821.2|82876.5|82840|82857|82820|57
1622529770000|2021-06-01 06:42:50|82871|82821|82875.6|82825.6|82877|82838.9|82857.4|82820.8|55
1622529780000|2021-06-01 06:43:00|82875.7|82825.7|82860.2|82835.2|82880.5|82838|82859.9|82825.6|51
1622529790000|2021-06-01 06:43:10|82863|82838|82872.1|82822.1|82873.9|82838.5|82858.8|82820.9|55
1622529800000|2021-06-01 06:43:20|82871.6|82821.6|82861.6|82836.6|82872.9|82836.8|82857.4|82820.7|61
1622529810000|2021-06-01 06:43:30|82861.4|82836.4|82873.8|82823.8|82874.3|82837.1|82858.2|82822|51
1622529820000|2021-06-01 06:43:40|82873.1|82823.1|82882.3|82832.3|82883.1|82841.2|82865|82822.4|49
1622529830000|2021-06-01 06:43:50|82882.5|82832.5|82858.5|82833.5|82884.4|82845.5|82856.7|82819.8|58
1622529840000|2021-06-01 06:44:00|82858.4|82833.4|82858.4|82833.4|82870.3|82833.4|82855.3|82818.1|44
1622529850000|2021-06-01 06:44:10|82858.6|82833.6|82857.3|82832.3|82870.3|82833.8|82854.4|82817.2|58
1622529860000|2021-06-01 06:44:20|82856.6|82831.6|82858.9|82833.9|82859.4|82834.4|82855.2|82830.2|57
1622529870000|2021-06-01 06:44:30|82859.5|82834.5|82879|82829|82879.3|82841.4|82859|82824.4|40
1622529880000|2021-06-01 06:44:40|82878.5|82828.5|82871.6|82821.6|82880.6|82843.3|82866.7|82821.5|67
1622529890000|2021-06-01 06:44:50|82871.8|82821.8|82867.2|82817.2|82873.4|82823.4|82863.3|82813.3|75
1622529900000|2021-06-01 06:45:00|82867.9|82817.9|82871.9|82821.9|82872.8|82822.8|82866.3|82816.3|68
1622529910000|2021-06-01 06:45:10|82872.2|82822.2|82864.7|82814.7|82872.5|82829.5|82852.3|82814.7|73
1622529920000|2021-06-01 06:45:20|82866.7|82816.7|82859.3|82809.3|82868.8|82818.8|82857.6|82807.6|70
1622529930000|2021-06-01 06:45:30|82859.9|82809.9|82865.9|82815.9|82865.9|82823.3|82848.3|82806|70
1622529940000|2021-06-01 06:45:40|82862.6|82812.6|82861.7|82811.7|82863|82822.4|82846.9|82807.4|59
1622529950000|2021-06-01 06:45:50|82858.8|82808.8|82857.6|82807.6|82859.6|82822.4|82843.2|82806.8|61
1622529960000|2021-06-01 06:46:00|82857.7|82807.7|82858.5|82808.5|82859.3|82809.3|82857.5|82807.5|38
1622529970000|2021-06-01 06:46:10|82858.9|82808.9|82856.4|82831.4|82869.8|82832.1|82849.4|82808.7|46
1622529980000|2021-06-01 06:46:20|82859.7|82834.7|82874|82824|82874|82837.7|82858.5|82823.7|43
1622529990000|2021-06-01 06:46:30|82873.6|82823.6|82864.4|82839.4|82873.6|82839.4|82861.7|82823.6|19
1622530000000|2021-06-01 06:46:40|82863.7|82838.7|82862.6|82837.6|82866.2|82841.2|82862.6|82837.6|31
1622530010000|2021-06-01 06:46:50|82863.6|82838.6|82877.8|82827.8|82879.9|82843.5|82858.1|82821.6|38
1622530020000|2021-06-01 06:47:00|82877.2|82827.2|82858.3|82833.3|82877.2|82840.2|82856|82815|44
1622530030000|2021-06-01 06:47:10|82857.8|82832.8|82868.8|82818.8|82869.1|82833|82855.2|82818.5|26
1622530040000|2021-06-01 06:47:20|82868.7|82818.7|82851.1|82826.1|82868.7|82832.7|82851|82818.7|47
1622530050000|2021-06-01 06:47:30|82850.9|82825.9|82852.7|82827.7|82853.6|82828.6|82849.8|82824.8|40
1622530060000|2021-06-01 06:47:40|82852.8|82827.8|82851.2|82826.2|82853.6|82828.6|82850.6|82825.6|55
1622530070000|2021-06-01 06:47:50|82850.9|82825.9|82839.1|82814.1|82852.6|82827.6|82836.2|82795.1|55
1622530080000|2021-06-01 06:48:00|82840.1|82815.1|82841.8|82816.8|82843.9|82818.9|82838.5|82813.5|39
1622530090000|2021-06-01 06:48:10|82843|82818|82843.1|82818.1|82843.1|82818.1|82842.1|82817.1|21
1622530100000|2021-06-01 06:48:20|82842.9|82817.9|82842.4|82817.4|82844|82819|82842.4|82817.4|29
1622530110000|2021-06-01 06:48:30|82842.5|82817.5|82841.6|82816.6|82842.5|82817.5|82841.5|82816.5|23
1622530120000|2021-06-01 06:48:40|82841.5|82816.5|82843.1|82818.1|82844.7|82819.7|82841.5|82816.5|31
1622530130000|2021-06-01 06:48:50|82842.9|82817.9|82826.7|82801.7|82845.8|82818.4|82826.7|82786.3|48
1622530140000|2021-06-01 06:49:00|82826|82801|82837|82787|82842.6|82801.8|82824.8|82786.2|35
1622530150000|2021-06-01 06:49:10|82824.3|82799.3|82829.9|82804.9|82831|82806|82824.1|82799.1|55
1622530160000|2021-06-01 06:49:20|82830.3|82805.3|82839.6|82789.6|82842.3|82808.7|82822|82785.3|56
1622530170000|2021-06-01 06:49:30|82838.8|82788.8|82844|82794|82844.8|82806.5|82824.5|82788|55
1622530180000|2021-06-01 06:49:40|82844.1|82794.1|82846.9|82796.9|82847.6|82809.4|82827|82790.8|65
1622530190000|2021-06-01 06:49:50|82846.4|82796.4|82828.2|82778.2|82847.4|82804.4|82817.7|82771.4|55
1622530200000|2021-06-01 06:50:00|82830|82780|82841.3|82791.3|82848.9|82805.9|82828.8|82778.8|72
1622530210000|2021-06-01 06:50:10|82841|82791|82834.8|82784.8|82849.9|82810.5|82816|82772.7|66
1622530220000|2021-06-01 06:50:20|82835.4|82785.4|82842.1|82792.1|82852.2|82812.7|82830.1|82785.4|69
1622530230000|2021-06-01 06:50:30|82843.2|82793.2|82826.6|82776.6|82851.6|82811.4|82822.8|82776.6|57
1622530240000|2021-06-01 06:50:40|82824.4|82774.4|82812.9|82787.9|82824.7|82788.2|82809.6|82772.5|40
1622530250000|2021-06-01 06:50:50|82812.8|82787.8|82812.4|82787.4|82826|82789.2|82812.3|82774.8|24
1622530260000|2021-06-01 06:51:00|82812.7|82787.7|82832.9|82782.9|82835.2|82794.2|82811.6|82776.4|60
1622530270000|2021-06-01 06:51:10|82833.2|82783.2|82838.9|82788.9|82839.3|82795.9|82820.9|82783.2|43
1622530280000|2021-06-01 06:51:20|82839.5|82789.5|82839|82789|82840.5|82790.5|82836.4|82786.4|32
1622530290000|2021-06-01 06:51:30|82838.6|82788.6|82821.8|82771.8|82840.6|82796.2|82820.3|82770.3|66
1622530300000|2021-06-01 06:51:40|82821.3|82771.3|82822.5|82772.5|82827|82786.8|82807.1|82771.3|64
1622530310000|2021-06-01 06:51:50|82822.8|82772.8|82814.8|82764.8|82829|82779|82812.5|82762.5|69
1622530320000|2021-06-01 06:52:00|82815.5|82765.5|82796.7|82771.7|82815.5|82772.5|82793.3|82759.9|51
1622530330000|2021-06-01 06:52:10|82796.4|82771.4|82794.7|82769.7|82799.7|82774.7|82794.5|82769.5|49
1622530340000|2021-06-01 06:52:20|82790|82765|82794.2|82769.2|82795.9|82770.9|82790|82765|30
1622530350000|2021-06-01 06:52:30|82794.4|82769.4|82794.9|82769.9|82795.7|82770.7|82793|82768|25
1622530360000|2021-06-01 06:52:40|82795|82770|82788.3|82763.3|82797.8|82772.8|82788.1|82763.1|53
1622530370000|2021-06-01 06:52:50|82788.1|82763.1|82782.9|82757.9|82788.9|82763.9|82780.1|82755.1|54
1622530380000|2021-06-01 06:53:00|82783|82758|82788.7|82763.7|82789.7|82764.7|82782.1|82757.1|26
1622530390000|2021-06-01 06:53:10|82788.9|82763.9|82787.7|82762.7|82790.8|82765.8|82787.7|82762.7|31
1622530400000|2021-06-01 06:53:20|82789.4|82764.4|82781.4|82756.4|82789.4|82764.4|82780.4|82755.4|40
1622530410000|2021-06-01 06:53:30|82781.7|82756.7|82782.5|82757.5|82788.3|82763.3|82781.1|82756.1|45
1622530420000|2021-06-01 06:53:40|82782.4|82757.4|82783.3|82733.3|82785.8|82757.4|82769.8|82730.6|39
1622530430000|2021-06-01 06:53:50|82783.1|82733.1|82769.3|82719.3|82783.2|82740.5|82760.2|82719.3|50
1622530440000|2021-06-01 06:54:00|82768.8|82718.8|82774.6|82724.6|82775.4|82725.4|82768.8|82718.8|44
1622530450000|2021-06-01 06:54:10|82774.1|82724.1|82762.8|82737.8|82777.9|82738.1|82761.6|82724.1|36
1622530460000|2021-06-01 06:54:20|82762.6|82737.6|82756.3|82731.3|82774.5|82737.6|82752.7|82721|57
1622530470000|2021-06-01 06:54:30|82756.7|82731.7|82756.2|82731.2|82759|82734|82754.4|82729.4|52
1622530480000|2021-06-01 06:54:40|82756.4|82731.4|82757.6|82732.6|82760|82735|82754.4|82729.4|30
1622530490000|2021-06-01 06:54:50|82757.3|82732.3|82764.9|82739.9|82764.9|82739.9|82757.3|82732.3|60
1622530500000|2021-06-01 06:55:00|82764.6|82739.6|82762.5|82737.5|82782.7|82747.1|82761.8|82732.7|61
1622530510000|2021-06-01 06:55:10|82761.6|82736.6|82767.2|82717.2|82768.8|82739.2|82753.5|82714.6|72
1622530520000|2021-06-01 06:55:20|82766.2|82716.2|82774.3|82724.3|82775|82725|82765.4|82715.4|72
1622530530000|2021-06-01 06:55:30|82774.9|82724.9|82773|82723|82775.2|82725.2|82772.3|82722.3|72
1622530540000|2021-06-01 06:55:40|82768.7|82718.7|82774.8|82724.8|82775.3|82736.7|82757.3|82717.7|71
1622530550000|2021-06-01 06:55:50|82773.8|82723.8|82761.6|82711.6|82775.5|82725.5|82759.5|82709.5|71
1622530560000|2021-06-01 06:56:00|82761.2|82711.2|82763.1|82713.1|82763.8|82713.8|82756.8|82706.8|72
1622530570000|2021-06-01 06:56:10|82762.9|82712.9|82750.7|82700.7|82763.6|82713.6|82749.3|82699.3|73
1622530580000|2021-06-01 06:56:20|82750.9|82700.9|82747.1|82697.1|82751.5|82701.5|82746.4|82696.4|72
1622530590000|2021-06-01 06:56:30|82747.9|82697.9|82740.9|82715.9|82756.4|82719.7|82740.2|82697.4|75
1622530600000|2021-06-01 06:56:40|82740.6|82715.6|82751.4|82701.4|82754.3|82716.7|82738|82700.5|66
1622530610000|2021-06-01 06:56:50|82751.3|82701.3|82753.4|82703.4|82754.5|82715.9|82739.1|82700.2|67
1622530620000|2021-06-01 06:57:00|82753.8|82703.8|82741.3|82691.3|82753.8|82712|82736.1|82686.1|75
1622530630000|2021-06-01 06:57:10|82741.5|82691.5|82734.6|82684.6|82744.2|82706.6|82728.3|82681|67
1622530640000|2021-06-01 06:57:20|82733.9|82683.9|82722.5|82672.5|82739.7|82689.7|82722.5|82672.5|72
1622530650000|2021-06-01 06:57:30|82724.4|82674.4|82720.5|82695.5|82746.3|82700.3|82719.1|82673.4|70
1622530660000|2021-06-01 06:57:40|82721.6|82696.6|82733.8|82683.8|82734.9|82696.9|82716.6|82678.3|76
1622530670000|2021-06-01 06:57:50|82733.6|82683.6|82715.5|82690.5|82734.1|82693.1|82707.2|82670.7|73
1622530680000|2021-06-01 06:58:00|82715|82690|82710.2|82685.2|82727.9|82690.5|82709.4|82671.3|65
1622530690000|2021-06-01 06:58:10|82709.6|82684.6|82726.4|82676.4|82726.4|82690.7|82708.7|82675.4|61
1622530700000|2021-06-01 06:58:20|82713.4|82688.4|82719.8|82694.8|82728.2|82696.1|82712.2|82676|70
1622530710000|2021-06-01 06:58:30|82719.9|82694.9|82717|82692|82728.2|82695|82713.5|82678.2|68
1622530720000|2021-06-01 06:58:40|82715.7|82690.7|82719.8|82694.8|82729.8|82696.1|82715.2|82676.5|69
1622530730000|2021-06-01 06:58:50|82719.5|82694.5|82717.9|82692.9|82721.5|82696.5|82716.6|82691.6|63
1622530740000|2021-06-01 06:59:00|82717.2|82692.2|82724.2|82699.2|82734.9|82699.2|82716.9|82679.7|73
1622530750000|2021-06-01 06:59:10|82722.1|82697.1|82724.1|82699.1|82735.6|82700.2|82720|82684.3|76
1622530760000|2021-06-01 06:59:20|82723.6|82698.6|82731.1|82706.1|82747.7|82709.1|82723.6|82691.2|77
1622530770000|2021-06-01 06:59:30|82730.4|82705.4|82748.8|82698.8|82749.3|82707.3|82730.4|82694|68
1622530780000|2021-06-01 06:59:40|82748.6|82698.6|82735|82710|82749.6|82711.9|82733|82697.1|56
1622530790000|2021-06-01 06:59:50|82734.6|82709.6|82742.3|82717.3|82756.8|82721|82734.6|82703.2|58
1622530800000|2021-06-01 07:00:00|82741.6|82716.6|82739.3|82714.3|82750|82716.7|82734.2|82697.9|72
1622530810000|2021-06-01 07:00:10|82740.5|82715.5|82741|82716|82743|82718|82733.4|82708.4|62
1622530820000|2021-06-01 07:00:20|82740.9|82715.9|82728|82703|82741.1|82716.1|82728|82703|52
1622530830000|2021-06-01 07:00:30|82726.6|82701.6|82726.9|82701.9|82727.2|82702.2|82725|82700|42
1622530840000|2021-06-01 07:00:40|82726.7|82701.7|82728.3|82703.3|82729.9|82704.9|82725.4|82700.4|52
1622530850000|2021-06-01 07:00:50|82727.9|82702.9|82727.3|82702.3|82728.6|82703.6|82726.4|82701.4|41
1622530860000|2021-06-01 07:01:00|82726.7|82701.7|82734.7|82709.7|82734.9|82709.9|82726.4|82701.4|50
1622530870000|2021-06-01 07:01:10|82734.8|82709.8|82736.7|82711.7|82737.2|82712.2|82730.4|82705.4|61
1622530880000|2021-06-01 07:01:20|82736.8|82711.8|82738.3|82713.3|82741.3|82716.3|82736.7|82711.7|54
1622530890000|2021-06-01 07:01:30|82738.5|82713.5|82743|82718|82743|82718|82736.4|82711.4|46
1622530900000|2021-06-01 07:01:40|82742.6|82717.6|82770|82720|82771.8|82726.7|82739.3|82714.3|58
1622530910000|2021-06-01 07:01:50|82769.6|82719.6|82747.4|82722.4|82774.6|82737|82746.6|82719.6|61
1622530920000|2021-06-01 07:02:00|82747.2|82722.2|82743.9|82718.9|82767|82730.3|82743.9|82710.2|67
1622530930000|2021-06-01 07:02:10|82744.6|82719.6|82736.5|82711.5|82745.6|82720.6|82734.3|82709.3|59
1622530940000|2021-06-01 07:02:20|82736.7|82711.7|82737|82712|82739|82714|82735.5|82710.5|48
1622530950000|2021-06-01 07:02:30|82736.7|82711.7|82735.9|82710.9|82737.4|82712.4|82731.4|82706.4|54
1622530960000|2021-06-01 07:02:40|82736.1|82711.1|82734.1|82709.1|82737|82712|82730.2|82705.2|52
1622530970000|2021-06-01 07:02:50|82733.8|82708.8|82730.2|82705.2|82735.3|82710.3|82726|82701|53
1622530980000|2021-06-01 07:03:00|82729.8|82704.8|82733.5|82708.5|82735.1|82710.1|82724.6|82699.6|68
1622530990000|2021-06-01 07:03:10|82733.6|82708.6|82745.2|82720.2|82745.2|82720.2|82733.3|82708.3|55
1622531000000|2021-06-01 07:03:20|82745.7|82720.7|82746.6|82721.6|82748|82723|82740.6|82715.6|50
1622531010000|2021-06-01 07:03:30|82743.2|82718.2|82747|82722|82749.3|82724.3|82742.4|82717.4|50
1622531020000|2021-06-01 07:03:40|82746.5|82721.5|82749.1|82724.1|82750.2|82725.2|82746.5|82721.5|45
1622531030000|2021-06-01 07:03:50|82749.2|82724.2|82751.1|82726.1|82752|82727|82748|82723|37
1622531040000|2021-06-01 07:04:00|82750.7|82725.7|82746.9|82721.9|82752.9|82727.9|82746.1|82721.1|57
1622531050000|2021-06-01 07:04:10|82746.4|82721.4|82748.4|82723.4|82749.9|82724.9|82746.3|82721.3|49
1622531060000|2021-06-01 07:04:20|82748|82723|82739|82714|82748|82723|82738.5|82713.5|40
1622531070000|2021-06-01 07:04:30|82740.1|82715.1|82733.9|82708.9|82740.1|82715.1|82733.9|82708.9|39
1622531080000|2021-06-01 07:04:40|82734.5|82709.5|82733.1|82708.1|82734.5|82709.5|82732.6|82707.6|30
1622531090000|2021-06-01 07:04:50|82731.5|82706.5|82726.3|82701.3|82731.5|82706.5|82726.1|82701.1|39
1622531100000|2021-06-01 07:05:00|82726.5|82701.5|82733.3|82708.3|82734.9|82709.9|82726.2|82701.2|45
1622531110000|2021-06-01 07:05:10|82733.5|82708.5|82738.1|82713.1|82751.2|82713.1|82728.8|82694.7|42
1622531120000|2021-06-01 07:05:20|82737.1|82712.1|82740.7|82715.7|82740.9|82715.9|82736.5|82711.5|48
1622531130000|2021-06-01 07:05:30|82740.8|82715.8|82745.9|82720.9|82747.1|82722.1|82740.7|82715.7|44
1622531140000|2021-06-01 07:05:40|82746.5|82721.5|82743.1|82718.1|82748.6|82723.6|82743.1|82718.1|31
1622531150000|2021-06-01 07:05:50|82743|82718|82745.7|82720.7|82746.8|82721.8|82743|82718|19
1622531160000|2021-06-01 07:06:00|82745.9|82720.9|82750.9|82725.9|82751.3|82726.3|82745.8|82720.8|20
1622531170000|2021-06-01 07:06:10|82751.2|82726.2|82760.3|82735.3|82761|82736|82749.1|82724.1|34
1622531180000|2021-06-01 07:06:20|82760.6|82735.6|82757.8|82732.8|82761|82736|82754|82729|42
1622531190000|2021-06-01 07:06:30|82757.6|82732.6|82759.6|82734.6|82761.4|82736.4|82757.6|82732.6|38
1622531200000|2021-06-01 07:06:40|82760|82735|82764.6|82739.6|82766.1|82741.1|82759.5|82734.5|52
1622531210000|2021-06-01 07:06:50|82764.7|82739.7|82765.5|82740.5|82770.6|82745.6|82761.7|82736.7|38
1622531220000|2021-06-01 07:07:00|82764.7|82739.7|82769.2|82744.2|82787.9|82749.7|82762.8|82735.4|59
1622531230000|2021-06-01 07:07:10|82769.4|82744.4|82759.7|82734.7|82769.4|82744.4|82759.7|82734.7|51
1622531240000|2021-06-01 07:07:20|82759.2|82734.2|82756.6|82731.6|82760.5|82735.5|82755.2|82730.2|46
1622531250000|2021-06-01 07:07:30|82756.2|82731.2|82762.6|82737.6|82762.9|82737.9|82753.9|82728.9|45
1622531260000|2021-06-01 07:07:40|82761.8|82736.8|82763.9|82738.9|82764.4|82739.4|82761.5|82736.5|34
1622531270000|2021-06-01 07:07:50|82763.7|82738.7|82755.2|82730.2|82763.8|82738.8|82754.9|82729.9|39
1622531280000|2021-06-01 07:08:00|82754.9|82729.9|82746.6|82721.6|82756.3|82731.3|82746.6|82721.6|50
1622531290000|2021-06-01 07:08:10|82747|82722|82739.1|82714.1|82755.4|82730.4|82735.8|82710.8|55
1622531300000|2021-06-01 07:08:20|82739|82714|82738.2|82713.2|82741.1|82716.1|82738.1|82713.1|44
1622531310000|2021-06-01 07:08:30|82738.4|82713.4|82735.6|82710.6|82738.6|82713.6|82733.1|82708.1|45
1622531320000|2021-06-01 07:08:40|82736|82711|82740|82715|82743.5|82715.5|82729.9|82693.5|53
1622531330000|2021-06-01 07:08:50|82739.9|82714.9|82737.4|82712.4|82740.8|82715.8|82735.4|82710.4|26
1622531340000|2021-06-01 07:09:00|82736.9|82711.9|82743.4|82718.4|82751.9|82718.8|82736.9|82697.7|46
1622531350000|2021-06-01 07:09:10|82743|82718|82736.4|82711.4|82743.7|82718.7|82735.7|82710.7|52
1622531360000|2021-06-01 07:09:20|82737.7|82712.7|82728.2|82703.2|82753|82715.8|82727.9|82696.3|60
1622531370000|2021-06-01 07:09:30|82729.3|82704.3|82732.6|82707.6|82734.8|82709.8|82727.3|82702.3|54
1622531380000|2021-06-01 07:09:40|82731.9|82706.9|82716.5|82691.5|82733.8|82707.7|82714.8|82677.7|57
1622531390000|2021-06-01 07:09:50|82715.3|82690.3|82719|82669|82728.9|82690.3|82713|82665.9|64
1622531400000|2021-06-01 07:10:00|82718.9|82668.9|82709.6|82684.6|82720.2|82687.1|82705.3|82668.5|46
1622531410000|2021-06-01 07:10:10|82709.7|82684.7|82705.7|82680.7|82709.7|82684.7|82704.1|82679.1|43
1622531420000|2021-06-01 07:10:20|82707.1|82682.1|82694|82669|82707.5|82682.5|82694|82669|48
1622531430000|2021-06-01 07:10:30|82694.6|82669.6|82697.7|82672.7|82698.5|82673.5|82694.6|82669.6|35
1622531440000|2021-06-01 07:10:40|82698.8|82673.8|82706.7|82681.7|82712.7|82681.7|82698.8|82661.9|48
1622531450000|2021-06-01 07:10:50|82705.5|82680.5|82707.9|82682.9|82709.8|82684.8|82705.1|82680.1|58
1622531460000|2021-06-01 07:11:00|82707.4|82682.4|82698.9|82673.9|82716.1|82682.8|82697.6|82664.6|59
1622531470000|2021-06-01 07:11:10|82698.4|82673.4|82700.5|82675.5|82701.8|82676.8|82695.9|82670.9|44
1622531480000|2021-06-01 07:11:20|82700.7|82675.7|82721.4|82671.4|82721.7|82686.1|82700.7|82671.2|48
1622531490000|2021-06-01 07:11:30|82721.6|82671.6|82710.6|82685.6|82722.3|82686.8|82708.8|82670.6|40
1622531500000|2021-06-01 07:11:40|82712.1|82687.1|82706.1|82681.1|82712.1|82687.1|82704.9|82679.9|60
1622531510000|2021-06-01 07:11:50|82705.6|82680.6|82710.1|82685.1|82714|82689|82705.4|82680.4|47
1622531520000|2021-06-01 07:12:00|82711.5|82686.5|82699.6|82674.6|82711.5|82686.5|82696.5|82671.5|56
1622531530000|2021-06-01 07:12:10|82699.4|82674.4|82680.8|82655.8|82702.2|82677.2|82680.7|82642.1|50
1622531540000|2021-06-01 07:12:20|82682.1|82657.1|82679.4|82654.4|82682.1|82657.1|82676.5|82651.5|38
1622531550000|2021-06-01 07:12:30|82678.6|82653.6|82677.6|82652.6|82681|82656|82677.5|82652.5|34
1622531560000|2021-06-01 07:12:40|82676.6|82651.6|82683|82633|82683|82651.6|82668.6|82633|49
1622531570000|2021-06-01 07:12:50|82682.6|82632.6|82658.6|82608.6|82683.8|82646|82656.2|82606.2|66
1622531580000|2021-06-01 07:13:00|82659.4|82609.4|82630.5|82580.5|82660.4|82622.6|82622.1|82572.1|73
1622531590000|2021-06-01 07:13:10|82630.4|82580.4|82604.7|82579.7|82631.7|82582.7|82601|82564.5|63
1622531600000|2021-06-01 07:13:20|82613.4|82563.4|82609.9|82584.9|82625|82589.1|82607.5|82563.4|53
1622531610000|2021-06-01 07:13:30|82609.5|82584.5|82626.2|82576.2|82629.2|82590.3|82609.5|82572.8|62
1622531620000|2021-06-01 07:13:40|82624.2|82574.2|82612.2|82562.2|82624.2|82583.6|82593.5|82553.3|67
1622531630000|2021-06-01 07:13:50|82614.8|82564.8|82600.4|82575.4|82616|82581.6|82596.4|82563.7|48
1622531640000|2021-06-01 07:14:00|82600.1|82575.1|82611.5|82586.5|82626.9|82593.1|82598.3|82573.3|67
1622531650000|2021-06-01 07:14:10|82612.4|82587.4|82609.2|82584.2|82613.3|82588.3|82604.9|82579.9|55
1622531660000|2021-06-01 07:14:20|82609.8|82584.8|82605.3|82580.3|82609.9|82584.9|82602.1|82577.1|70
1622531670000|2021-06-01 07:14:30|82606.1|82581.1|82620.8|82570.8|82625.4|82590.1|82603.8|82570.8|66
1622531680000|2021-06-01 07:14:40|82620.7|82570.7|82607.4|82557.4|82623.1|82582.8|82604.2|82555.4|55
1622531690000|2021-06-01 07:14:50|82605.9|82555.9|82609.6|82559.6|82611.4|82561.4|82605.9|82555.9|41
1622531700000|2021-06-01 07:15:00|82609.5|82559.5|82607.6|82557.6|82612.5|82562.5|82606.8|82556.8|61
1622531710000|2021-06-01 07:15:10|82607.7|82557.7|82607.1|82557.1|82609.3|82559.3|82602.7|82552.7|61
1622531720000|2021-06-01 07:15:20|82606.6|82556.6|82582|82557|82606.6|82573.6|82582|82556.2|68
1622531730000|2021-06-01 07:15:30|82584|82559|82578.6|82553.6|82591.4|82559|82577.8|82537.8|46
1622531740000|2021-06-01 07:15:40|82591.4|82541.4|82599.9|82549.9|82600.3|82562|82580.4|82540.5|53
1622531750000|2021-06-01 07:15:50|82585.7|82560.7|82590.6|82565.6|82612.1|82571.7|82585.7|82553.1|59
1622531760000|2021-06-01 07:16:00|82591|82566|82603.5|82553.5|82604.2|82566.2|82588.7|82551.8|60
1622531770000|2021-06-01 07:16:10|82603.1|82553.1|82624.4|82574.4|82624.4|82575.7|82593.7|82553.1|63
1622531780000|2021-06-01 07:16:20|82624.2|82574.2|82616.8|82566.8|82625.2|82582.5|82606.8|82566.8|56
1622531790000|2021-06-01 07:16:30|82617.6|82567.6|82621.6|82571.6|82621.9|82583.6|82608.3|82566.1|50
1622531800000|2021-06-01 07:16:40|82621.5|82571.5|82618.2|82568.2|82629.4|82583.7|82607.5|82566.4|71
1622531810000|2021-06-01 07:16:50|82616.2|82566.2|82604.7|82579.7|82616.7|82580.5|82603|82560.8|65
1622531820000|2021-06-01 07:17:00|82605.4|82580.4|82608.2|82583.2|82621.8|82584|82600.5|82564.7|62
1622531830000|2021-06-01 07:17:10|82606.9|82581.9|82605.7|82580.7|82609.6|82584.6|82603.8|82578.8|51
1622531840000|2021-06-01 07:17:20|82605.6|82580.6|82615.9|82590.9|82633|82593.1|82605.3|82578.5|42
1622531850000|2021-06-01 07:17:30|82615.8|82590.8|82622.3|82597.3|82633.5|82597.3|82613.7|82579.5|39
1622531860000|2021-06-01 07:17:40|82622|82597|82622.8|82597.8|82623.6|82598.6|82621.5|82596.5|45
1622531870000|2021-06-01 07:17:50|82622.4|82597.4|82626.2|82601.2|82641.8|82602|82621.6|82586|48
1622531880000|2021-06-01 07:18:00|82626.5|82601.5|82629.2|82579.2|82632.9|82602.4|82615.2|82578.5|61
1622531890000|2021-06-01 07:18:10|82629.9|82579.9|82628.9|82578.9|82631.6|82591.9|82610.6|82571.8|59
1622531900000|2021-06-01 07:18:20|82628.4|82578.4|82628.1|82578.1|82630.1|82589.8|82610.9|82574.7|62
1622531910000|2021-06-01 07:18:30|82628.4|82578.4|82631|82581|82631.2|82581.2|82627.4|82577.4|53
1622531920000|2021-06-01 07:18:40|82630.7|82580.7|82642.3|82592.3|82642.4|82604.2|82624.9|82580.7|48
1622531930000|2021-06-01 07:18:50|82641.8|82591.8|82628.8|82603.8|82642.1|82607.5|82627.8|82591.8|49
1622531940000|2021-06-01 07:19:00|82628.6|82603.6|82624.9|82599.9|82642.2|82607.6|82621.3|82585.2|54
1622531950000|2021-06-01 07:19:10|82625.1|82600.1|82628.7|82603.7|82642|82603.8|82623.3|82589.7|52
1622531960000|2021-06-01 07:19:20|82628.5|82603.5|82629.3|82604.3|82630.7|82605.7|82627.9|82602.9|40
1622531970000|2021-06-01 07:19:30|82629.2|82604.2|82611.8|82586.8|82635.8|82604.3|82609.5|82575.4|63
1622531980000|2021-06-01 07:19:40|82611.3|82586.3|82612.5|82587.5|82614|82589|82610.5|82585.5|48
1622531990000|2021-06-01 07:19:50|82612.3|82587.3|82614.4|82589.4|82619.3|82594.3|82612.2|82587.2|70
1622532000000|2021-06-01 07:20:00|82615.2|82590.2|82625|82575|82625|82592.1|82611.3|82573.4|60
1622532010000|2021-06-01 07:20:10|82625.1|82575.1|82616|82591|82626.1|82592.5|82615.2|82575.1|44
1622532020000|2021-06-01 07:20:20|82615.9|82590.9|82614.7|82589.7|82616.1|82591.1|82611.9|82586.9|45
1622532030000|2021-06-01 07:20:30|82614.1|82589.1|82614.6|82589.6|82615.7|82590.7|82613.8|82588.8|40
1622532040000|2021-06-01 07:20:40|82614.5|82589.5|82613.4|82588.4|82624.2|82589.9|82610.9|82573.2|40
1622532050000|2021-06-01 07:20:50|82614.3|82589.3|82618.7|82593.7|82618.9|82593.9|82614|82589|44
1622532060000|2021-06-01 07:21:00|82618.6|82593.6|82620.1|82595.1|82635.1|82599|82618.6|82584|52
1622532070000|2021-06-01 07:21:10|82620|82595|82629.1|82604.1|82629.3|82604.3|82620|82595|50
1622532080000|2021-06-01 07:21:20|82628.8|82603.8|82627.8|82602.8|82629|82604|82625.8|82600.8|38
1622532090000|2021-06-01 07:21:30|82627.5|82602.5|82626.8|82601.8|82629.2|82604.2|82626|82601|34
1622532100000|2021-06-01 07:21:40|82626.7|82601.7|82623.8|82598.8|82626.7|82601.7|82623|82598|39
1622532110000|2021-06-01 07:21:50|82623.9|82598.9|82629.4|82604.4|82631.5|82606.5|82623|82598|53
1622532120000|2021-06-01 07:22:00|82629.7|82604.7|82629.3|82604.3|82630.3|82605.3|82627|82602|47
1622532130000|2021-06-01 07:22:10|82628.9|82603.9|82629.8|82604.8|82630|82605|82628.3|82603.3|35
1622532140000|2021-06-01 07:22:20|82630.1|82605.1|82633.3|82608.3|82635|82610|82629.9|82604.9|34
1622532150000|2021-06-01 07:22:30|82633|82608|82632.9|82607.9|82633.7|82608.7|82631.6|82606.6|21
1622532160000|2021-06-01 07:22:40|82632.6|82607.6|82632|82607|82633.3|82608.3|82632|82607|18
1622532170000|2021-06-01 07:22:50|82631.8|82606.8|82628.3|82603.3|82632.4|82607.4|82626.1|82601.1|38
1622532180000|2021-06-01 07:23:00|82628.1|82603.1|82627.3|82602.3|82631|82606|82626.3|82601.3|31
1622532190000|2021-06-01 07:23:10|82627.2|82602.2|82620.1|82595.1|82628.4|82603.4|82618.1|82593.1|40
1622532200000|2021-06-01 07:23:20|82620.3|82595.3|82600|82575|82623.4|82598.4|82599.3|82561.4|46
1622532210000|2021-06-01 07:23:30|82601.5|82576.5|82604.1|82579.1|82604.7|82579.7|82599.3|82574.3|24
1622532220000|2021-06-01 07:23:40|82603.4|82578.4|82600|82575|82614.8|82580.7|82598.7|82561.8|37
1622532230000|2021-06-01 07:23:50|82600.7|82575.7|82610.8|82585.8|82623.6|82588.7|82600.7|82565.3|58
1622532240000|2021-06-01 07:24:00|82611.8|82586.8|82613.6|82588.6|82614.7|82589.7|82611.8|82586.8|46
1622532250000|2021-06-01 07:24:10|82614|82589|82614.9|82589.9|82628.5|82595|82610.9|82577.9|53
1622532260000|2021-06-01 07:24:20|82615|82590|82602.2|82577.2|82616.3|82591.3|82602.2|82577.2|50
1622532270000|2021-06-01 07:24:30|82602.3|82577.3|82605.6|82580.6|82607.1|82582.1|82602.3|82577.3|43
1622532280000|2021-06-01 07:24:40|82605.4|82580.4|82606.1|82581.1|82607.2|82582.2|82605.3|82580.3|46
1622532290000|2021-06-01 07:24:50|82605.7|82580.7|82604.4|82579.4|82611.6|82586.6|82602.8|82577.8|58
1622532300000|2021-06-01 07:25:00|82604.1|82579.1|82604.9|82579.9|82609|82584|82601|82576|64
1622532310000|2021-06-01 07:25:10|82604.6|82579.6|82605.5|82580.5|82619.7|82582|82602.3|82566.3|61
1622532320000|2021-06-01 07:25:20|82604.9|82579.9|82600.4|82575.4|82606.8|82581.8|82598.7|82573.7|50
1622532330000|2021-06-01 07:25:30|82600.1|82575.1|82602.8|82577.8|82627.2|82591.8|82599.7|82573.1|46
1622532340000|2021-06-01 07:25:40|82603.7|82578.7|82618.2|82593.2|82630.7|82593.9|82600.7|82575.7|65
1622532350000|2021-06-01 07:25:50|82618.1|82593.1|82626.2|82601.2|82636.5|82605|82618.1|82586.5|57
1622532360000|2021-06-01 07:26:00|82626.8|82601.8|82627.2|82602.2|82641|82605.9|82625.1|82585.5|46
1622532370000|2021-06-01 07:26:10|82627.8|82602.8|82574.8|82524.8|82628|82603|82574.3|82524.3|75
1622532380000|2021-06-01 07:26:20|82574|82524|82553.9|82528.9|82576.2|82540.7|82553.6|82514.7|59
1622532390000|2021-06-01 07:26:30|82554.3|82529.3|82547.9|82522.9|82565.4|82531.4|82546.5|82513.5|49
1622532400000|2021-06-01 07:26:40|82547.7|82522.7|82547|82522|82549.1|82524.1|82546.1|82521.1|34
1622532410000|2021-06-01 07:26:50|82546.3|82521.3|82574.5|82524.5|82581.9|82531.9|82543.9|82513.8|57
1622532420000|2021-06-01 07:27:00|82574.9|82524.9|82571.1|82521.1|82576.9|82536.8|82561.7|82520.8|40
1622532430000|2021-06-01 07:27:10|82571|82521|82526.9|82501.9|82571.2|82521.5|82526.6|82488.6|58
1622532440000|2021-06-01 07:27:20|82526.6|82501.6|82541.5|82491.5|82542.6|82502.9|82526|82487.2|60
1622532450000|2021-06-01 07:27:30|82542.7|82492.7|82537.1|82512.1|82550.2|82514.8|82529.6|82491.6|70
1622532460000|2021-06-01 07:27:40|82536.4|82511.4|82540.2|82490.2|82549|82511.4|82528|82488.3|56
1622532470000|2021-06-01 07:27:50|82539.8|82489.8|82533.9|82483.9|82539.8|82489.8|82531.7|82481.7|42
1622532480000|2021-06-01 07:28:00|82533.6|82483.6|82541.1|82491.1|82541.4|82504.5|82522.9|82483.6|56
1622532490000|2021-06-01 07:28:10|82541|82491|82537.2|82512.2|82555.1|82516.6|82534.4|82490.2|67
1622532500000|2021-06-01 07:28:20|82536.8|82511.8|82549.6|82499.6|82549.9|82511.8|82534.6|82496.8|52
1622532510000|2021-06-01 07:28:30|82549.8|82499.8|82543.1|82518.1|82559.2|82520.4|82534.9|82497.5|64
1622532520000|2021-06-01 07:28:40|82543.5|82518.5|82548.1|82523.1|82556.3|82523.1|82539.4|82505.2|38
1622532530000|2021-06-01 07:28:50|82559.3|82509.3|82545.2|82520.2|82561.1|82523.3|82545.2|82508.7|22
1622532540000|2021-06-01 07:29:00|82545.4|82520.4|82574|82524|82581.3|82533.5|82545.1|82511.9|60
1622532550000|2021-06-01 07:29:10|82573.8|82523.8|82574.9|82524.9|82575.3|82525.3|82571.2|82521.2|47
1622532560000|2021-06-01 07:29:20|82574.8|82524.8|82580.9|82530.9|82582.2|82544.3|82565.5|82523.7|47
1622532570000|2021-06-01 07:29:30|82581.1|82531.1|82576.6|82526.6|82581.1|82531.1|82574.7|82524.7|37
1622532580000|2021-06-01 07:29:40|82576.2|82526.2|82582.2|82532.2|82583.9|82533.9|82575.4|82525.4|43
1622532590000|2021-06-01 07:29:50|82581.7|82531.7|82572.6|82522.6|82582.7|82541.8|82559.2|82521.3|63
1622532600000|2021-06-01 07:30:00|82572.1|82522.1|82559.9|82509.9|82572.8|82533.4|82548|82509.9|62
1622532610000|2021-06-01 07:30:10|82546.6|82521.6|82538.6|82513.6|82559|82521.7|82538.1|82499|66
1622532620000|2021-06-01 07:30:20|82538.5|82513.5|82548|82498|82550.8|82513.6|82536.9|82498|48
1622532630000|2021-06-01 07:30:30|82547.9|82497.9|82538.8|82488.8|82548.1|82503.4|82524.2|82484.9|58
1622532640000|2021-06-01 07:30:40|82537.4|82487.4|82541.1|82516.1|82559.7|82520.3|82537|82487|56
1622532650000|2021-06-01 07:30:50|82541.8|82516.8|82537.1|82512.1|82550.1|82517.8|82534.1|82496.5|65
1622532660000|2021-06-01 07:31:00|82537.2|82512.2|82532.3|82507.3|82540.7|82515.7|82530.5|82505.5|60
1622532670000|2021-06-01 07:31:10|82530.9|82505.9|82531.8|82506.8|82534.2|82509.2|82529.2|82504.2|41
1622532680000|2021-06-01 07:31:20|82532|82507|82530.3|82505.3|82534.1|82509.1|82530.3|82505.3|52
1622532690000|2021-06-01 07:31:30|82532.3|82507.3|82535|82510|82535.7|82510.7|82532|82507|50
1622532700000|2021-06-01 07:31:40|82534.9|82509.9|82529|82504|82544.1|82512.5|82528.4|82490.8|56
1622532710000|2021-06-01 07:31:50|82529.2|82504.2|82523.5|82498.5|82534|82505.1|82522.4|82479.8|48
1622532720000|2021-06-01 07:32:00|82523.7|82498.7|82526.9|82501.9|82527.1|82502.1|82523.6|82498.6|48
1622532730000|2021-06-01 07:32:10|82526.6|82501.6|82531|82506|82531|82506|82525.1|82500.1|37
1622532740000|2021-06-01 07:32:20|82530.6|82505.6|82523.7|82498.7|82530.7|82505.7|82519.5|82494.5|25
1622532750000|2021-06-01 07:32:30|82522.2|82497.2|82514.3|82489.3|82535.7|82499.3|82514|82478.1|61
1622532760000|2021-06-01 07:32:40|82514.5|82489.5|82513.7|82488.7|82515.2|82490.2|82512.9|82487.9|37
1622532770000|2021-06-01 07:32:50|82513.9|82488.9|82506.9|82481.9|82514.3|82489.3|82506.4|82481.4|35
1622532780000|2021-06-01 07:33:00|82506.3|82481.3|82511|82486|82524.9|82488|82506.3|82473.3|37
1622532790000|2021-06-01 07:33:10|82509.4|82484.4|82507.5|82482.5|82519.4|82485.4|82505.6|82469.4|54
1622532800000|2021-06-01 07:33:20|82508.3|82483.3|82502.7|82477.7|82510.6|82485.6|82502.3|82477.3|49
1622532810000|2021-06-01 07:33:30|82504|82479|82506.8|82481.8|82508.5|82483.5|82501.4|82476.4|46
1622532820000|2021-06-01 07:33:40|82507.5|82482.5|82502.8|82477.8|82509|82484|82502.6|82477.6|42
1622532830000|2021-06-01 07:33:50|82503.7|82478.7|82508|82483|82508|82483|82502.9|82477.9|32
1622532840000|2021-06-01 07:34:00|82507.5|82482.5|82508.9|82483.9|82509.8|82484.8|82504.7|82479.7|36
1622532850000|2021-06-01 07:34:10|82509.2|82484.2|82508|82483|82509.6|82484.6|82506.3|82481.3|46
1622532860000|2021-06-01 07:34:20|82507.8|82482.8|82506.4|82481.4|82511.1|82486.1|82505.1|82480.1|40
1622532870000|2021-06-01 07:34:30|82506.3|82481.3|82504.5|82479.5|82507.1|82482.1|82502.8|82477.8|30
1622532880000|2021-06-01 07:34:40|82504.6|82479.6|82508|82483|82508|82483|82504.1|82479.1|41
1622532890000|2021-06-01 07:34:50|82507.8|82482.8|82500.5|82475.5|82508.8|82483.8|82500.5|82475.5|46
1622532900000|2021-06-01 07:35:00|82500.2|82475.2|82496.2|82471.2|82502.9|82477.9|82496.1|82471.1|55
1622532910000|2021-06-01 07:35:10|82496.4|82471.4|82499.7|82474.7|82500.9|82475.9|82496.2|82471.2|33
1622532920000|2021-06-01 07:35:20|82499.5|82474.5|82499.6|82474.6|82500.9|82475.9|82499.4|82474.4|28
1622532930000|2021-06-01 07:35:30|82499.5|82474.5|82499|82474|82500|82475|82495.3|82470.3|47
1622532940000|2021-06-01 07:35:40|82499.6|82474.6|82499.5|82474.5|82499.6|82474.6|82495.5|82470.5|32
1622532950000|2021-06-01 07:35:50|82499.2|82474.2|82494|82469|82499.2|82474.2|82493.1|82468.1|31
1622532960000|2021-06-01 07:36:00|82494.7|82469.7|82501.3|82476.3|82501.5|82476.5|82493.9|82468.9|37
1622532970000|2021-06-01 07:36:10|82501.8|82476.8|82502.9|82477.9|82503.8|82478.8|82501.5|82476.5|56
1622532980000|2021-06-01 07:36:20|82502.5|82477.5|82512.2|82487.2|82522.9|82487.5|82501.6|82471.8|53
1622532990000|2021-06-01 07:36:30|82511.7|82486.7|82524.1|82474.1|82524.2|82487.2|82510.4|82472.4|41
1622533000000|2021-06-01 07:36:40|82524.2|82474.2|82510.1|82485.1|82525.4|82486.6|82509.3|82474.1|33
1622533010000|2021-06-01 07:36:50|82509.9|82484.9|82503.7|82478.7|82510.6|82485.6|82500.9|82475.9|52
1622533020000|2021-06-01 07:37:00|82503.1|82478.1|82498.9|82473.9|82503.1|82478.1|82498|82473|42
1622533030000|2021-06-01 07:37:10|82499.5|82474.5|82500|82475|82500.7|82475.7|82498.6|82473.6|46
1622533040000|2021-06-01 07:37:20|82499.8|82474.8|82491.4|82466.4|82499.8|82474.8|82491.3|82466.3|50
1622533050000|2021-06-01 07:37:30|82491.6|82466.6|82491.2|82466.2|82492.2|82467.2|82487.8|82462.8|40
1622533060000|2021-06-01 07:37:40|82491.3|82466.3|82492.1|82467.1|82494.2|82469.2|82488.8|82463.8|35
1622533070000|2021-06-01 07:37:50|82492.5|82467.5|82495.6|82470.6|82497.1|82472.1|82492.5|82467.5|36
1622533080000|2021-06-01 07:38:00|82495.2|82470.2|82504.5|82479.5|82515.9|82479.8|82494.4|82461.7|45
1622533090000|2021-06-01 07:38:10|82504.1|82479.1|82503.6|82478.6|82504.6|82479.6|82503.4|82478.4|23
1622533100000|2021-06-01 07:38:20|82504|82479|82502|82477|82508.6|82483.6|82501.2|82476.2|47
1622533110000|2021-06-01 07:38:30|82501.6|82476.6|82493.6|82468.6|82507.4|82478.2|82491.6|82453.7|44
1622533120000|2021-06-01 07:38:40|82493.7|82468.7|82512.3|82487.3|82523.6|82488|82493.7|82456.9|55
1622533130000|2021-06-01 07:38:50|82512.8|82487.8|82509.8|82484.8|82515.6|82490.6|82509.8|82484.8|60
1622533140000|2021-06-01 07:39:00|82510|82485|82511.1|82486.1|82512.2|82487.2|82508.1|82483.1|60
1622533150000|2021-06-01 07:39:10|82510.6|82485.6|82508.1|82483.1|82512|82487|82507.9|82482.9|44
1622533160000|2021-06-01 07:39:20|82507.5|82482.5|82508.9|82483.9|82508.9|82483.9|82505.5|82480.5|35
1622533170000|2021-06-01 07:39:30|82509.3|82484.3|82503.3|82478.3|82516|82484.3|82502.9|82464.6|49
1622533180000|2021-06-01 07:39:40|82503|82478|82489.6|82464.6|82504.6|82479.6|82488.5|82450.4|52
1622533190000|2021-06-01 07:39:50|82489.8|82464.8|82489.1|82464.1|82503.9|82468.6|82486.2|82452.2|49
1622533200000|2021-06-01 07:40:00|82488.1|82463.1|82496.2|82471.2|82510.9|82472.8|82488.1|82450.1|59
1622533210000|2021-06-01 07:40:10|82495.8|82470.8|82496.9|82471.9|82508.3|82473.5|82494.1|82458.3|44
1622533220000|2021-06-01 07:40:20|82496.8|82471.8|82505.6|82455.6|82507.8|82472|82493.1|82455.6|32
1622533230000|2021-06-01 07:40:30|82505.2|82455.2|82486|82461|82505.2|82467.3|82484.6|82455.2|44
1622533240000|2021-06-01 07:40:40|82485.5|82460.5|82483.6|82458.6|82485.7|82460.7|82481.6|82456.6|48
1622533250000|2021-06-01 07:40:50|82483.4|82458.4|82482.9|82457.9|82485.1|82460.1|82482.8|82457.8|25
1622533260000|2021-06-01 07:41:00|82483|82458|82482.2|82457.2|82483.9|82458.9|82482.1|82457.1|36
1622533270000|2021-06-01 07:41:10|82483.2|82458.2|82482.1|82457.1|82484.4|82459.4|82482|82457|33
1622533280000|2021-06-01 07:41:20|82482.8|82457.8|82487.3|82462.3|82488.1|82463.1|82482.3|82457.3|46
1622533290000|2021-06-01 07:41:30|82487.4|82462.4|82484.7|82459.7|82487.9|82462.9|82484.6|82459.6|37
1622533300000|2021-06-01 07:41:40|82484.6|82459.6|82483.6|82458.6|82485|82460|82483.4|82458.4|32
1622533310000|2021-06-01 07:41:50|82483.8|82458.8|82490.2|82465.2|82492.5|82467.5|82483.8|82458.8|39
1622533320000|2021-06-01 07:42:00|82491.7|82466.7|82496.8|82471.8|82497.9|82472.9|82491.7|82466.7|43
1622533330000|2021-06-01 07:42:10|82497.1|82472.1|82498.4|82473.4|82499.2|82474.2|82496.5|82471.5|42
1622533340000|2021-06-01 07:42:20|82498.9|82473.9|82506.3|82481.3|82516.2|82482.1|82498|82465.9|34
1622533350000|2021-06-01 07:42:30|82507|82482|82506.9|82481.9|82507.2|82482.2|82506.3|82481.3|23
1622533360000|2021-06-01 07:42:40|82507|82482|82502.5|82477.5|82507|82482|82499.3|82474.3|39
1622533370000|2021-06-01 07:42:50|82502.9|82477.9|82500.1|82475.1|82502.9|82477.9|82499|82474|28
1622533380000|2021-06-01 07:43:00|82502.9|82477.9|82503.3|82478.3|82505.4|82480.4|82499|82474|36
1622533390000|2021-06-01 07:43:10|82503.4|82478.4|82498.8|82473.8|82505|82480|82495.2|82470.2|31
1622533400000|2021-06-01 07:43:20|82498.9|82473.9|82510.2|82485.2|82513.1|82488.1|82497.9|82472.9|53
1622533410000|2021-06-01 07:43:30|82511.3|82486.3|82512|82487|82513.7|82488.7|82509.8|82484.8|35
1622533420000|2021-06-01 07:43:40|82511.2|82486.2|82510.7|82485.7|82512.4|82487.4|82509|82484|36
1622533430000|2021-06-01 07:43:50|82510.5|82485.5|82526.3|82501.3|82540.6|82502.7|82510.3|82485.3|54
1622533440000|2021-06-01 07:44:00|82527.7|82502.7|82530.6|82505.6|82543|82508|82527.7|82493|46
1622533450000|2021-06-01 07:44:10|82530.4|82505.4|82550.6|82500.6|82552.2|82513|82530.1|82499.6|59
1622533460000|2021-06-01 07:44:20|82550.9|82500.9|82534.9|82509.9|82552.2|82516|82534.6|82500.9|56
1622533470000|2021-06-01 07:44:30|82534.3|82509.3|82537.6|82512.6|82550|82513.2|82531.5|82496.2|71
1622533480000|2021-06-01 07:44:40|82535.9|82510.9|82533.9|82508.9|82536.2|82511.2|82532.6|82507.6|48
1622533490000|2021-06-01 07:44:50|82534.9|82509.9|82538.3|82513.3|82550.9|82514|82533.6|82498.5|38
1622533500000|2021-06-01 07:45:00|82536.5|82511.5|82527.2|82502.2|82550.2|82511.9|82525.6|82498.7|52
1622533510000|2021-06-01 07:45:10|82525.4|82500.4|82515.1|82490.1|82531.7|82501.5|82514.6|82480.1|50
1622533520000|2021-06-01 07:45:20|82515|82490|82523.3|82498.3|82540|82502.9|82513.5|82485|59
1622533530000|2021-06-01 07:45:30|82524.3|82499.3|82523.5|82498.5|82527.5|82502.5|82521.7|82496.7|40
1622533540000|2021-06-01 07:45:40|82526|82501|82514.1|82489.1|82538.9|82503.5|82514.1|82482.8|53
1622533550000|2021-06-01 07:45:50|82514.3|82489.3|82521.9|82496.9|82522.1|82497.1|82513.5|82488.5|39
1622533560000|2021-06-01 07:46:00|82521.4|82496.4|82517.5|82467.5|82532.5|82499.6|82509.2|82467.4|37
1622533570000|2021-06-01 07:46:10|82517.6|82467.6|82503.7|82478.7|82517.8|82479.6|82500.9|82464.5|41
1622533580000|2021-06-01 07:46:20|82503.8|82478.8|82500.6|82475.6|82507.4|82482.4|82500.6|82475.6|25
1622533590000|2021-06-01 07:46:30|82499.8|82474.8|82509.5|82484.5|82510.6|82485.6|82498.9|82473.9|42
1622533600000|2021-06-01 07:46:40|82509.1|82484.1|82506.8|82481.8|82509.5|82484.5|82505.7|82480.7|26
1622533610000|2021-06-01 07:46:50|82516.5|82466.5|82503.7|82478.7|82519.1|82481.4|82495.6|82455.9|58
1622533620000|2021-06-01 07:47:00|82503.5|82478.5|82502.5|82477.5|82508|82483|82498.9|82473.9|39
1622533630000|2021-06-01 07:47:10|82503.4|82478.4|82513.5|82488.5|82528.7|82488.5|82498.4|82473.4|34
1622533640000|2021-06-01 07:47:20|82512|82487|82519.2|82494.2|82529.2|82494.2|82512|82474.5|45
1622533650000|2021-06-01 07:47:30|82520|82495|82535|82510|82556.6|82515.2|82519.1|82492.5|47
1622533660000|2021-06-01 07:47:40|82534.7|82509.7|82541.4|82516.4|82551.8|82517.5|82533.4|82492.9|54
1622533670000|2021-06-01 07:47:50|82541.6|82516.6|82540.7|82515.7|82542.8|82517.8|82538.9|82513.9|42
1622533680000|2021-06-01 07:48:00|82543|82518|82541.8|82516.8|82543.6|82518.6|82540.7|82515.7|47
1622533690000|2021-06-01 07:48:10|82542|82517|82543.6|82518.6|82543.6|82518.6|82541.6|82516.6|40
1622533700000|2021-06-01 07:48:20|82542.8|82517.8|82542.9|82517.9|82544.7|82519.7|82542.6|82517.6|44
1622533710000|2021-06-01 07:48:30|82543.1|82518.1|82541.9|82516.9|82543.4|82518.4|82541.8|82516.8|23
1622533720000|2021-06-01 07:48:40|82543.1|82518.1|82544.8|82519.8|82544.8|82519.8|82541.9|82516.9|24
1622533730000|2021-06-01 07:48:50|82544.7|82519.7|82545.5|82520.5|82548.4|82523.4|82541.7|82516.7|41
1622533740000|2021-06-01 07:49:00|82545.8|82520.8|82547.9|82522.9|82547.9|82522.9|82545.5|82520.5|33
1622533750000|2021-06-01 07:49:10|82547.4|82522.4|82543.1|82518.1|82562.8|82524|82542|82510.6|50
1622533760000|2021-06-01 07:49:20|82543.7|82518.7|82538.8|82513.8|82543.7|82518.7|82536.9|82511.9|57
1622533770000|2021-06-01 07:49:30|82539|82514|82541.8|82516.8|82541.8|82516.8|82539|82514|47
1622533780000|2021-06-01 07:49:40|82543.1|82518.1|82545.7|82520.7|82546.4|82521.4|82540.6|82515.6|46
1622533790000|2021-06-01 07:49:50|82545.6|82520.6|82542.1|82492.1|82554.8|82521|82528.3|82491.3|66
1622533800000|2021-06-01 07:50:00|82543.6|82493.6|82526.9|82501.9|82543.6|82507.2|82526.7|82489.9|46
1622533810000|2021-06-01 07:50:10|82526.4|82501.4|82534.6|82509.6|82547.8|82509.6|82526.1|82495.8|18
1622533820000|2021-06-01 07:50:20|82533.1|82508.1|82537.7|82512.7|82537.7|82512.7|82533.1|82508.1|31
1622533830000|2021-06-01 07:50:30|82537.1|82512.1|82536.6|82511.6|82540|82515|82531.8|82506.8|59
1622533840000|2021-06-01 07:50:40|82536.3|82511.3|82555.6|82530.6|82558|82531.4|82536.3|82508|53
1622533850000|2021-06-01 07:50:50|82555.7|82530.7|82550.8|82525.8|82555.7|82530.7|82550.2|82525.2|42
1622533860000|2021-06-01 07:51:00|82551.3|82526.3|82556.9|82531.9|82571.8|82534|82550.2|82519.8|42
1622533870000|2021-06-01 07:51:10|82557|82532|82555.8|82530.8|82557.4|82532.4|82554.9|82529.9|24
1622533880000|2021-06-01 07:51:20|82555.7|82530.7|82561|82536|82561.4|82536.4|82555.7|82530.7|43
1622533890000|2021-06-01 07:51:30|82561.7|82536.7|82561.4|82536.4|82561.9|82536.9|82561|82536|34
1622533900000|2021-06-01 07:51:40|82561.5|82536.5|82564.1|82539.1|82565.4|82540.4|82561.4|82536.4|43
1622533910000|2021-06-01 07:51:50|82564|82539|82562.5|82537.5|82565.4|82540.4|82561.4|82536.4|40
1622533920000|2021-06-01 07:52:00|82563.7|82538.7|82564.3|82539.3|82564.6|82539.6|82562.4|82537.4|45
1622533930000|2021-06-01 07:52:10|82564|82539|82565.8|82540.8|82566.2|82541.2|82561.6|82536.6|44
1622533940000|2021-06-01 07:52:20|82566.1|82541.1|82570.3|82545.3|82570.7|82545.7|82564.9|82539.9|37
1622533950000|2021-06-01 07:52:30|82573.1|82548.1|82572.2|82547.2|82574.2|82549.2|82566.3|82541.3|46
1622533960000|2021-06-01 07:52:40|82572.6|82547.6|82574|82549|82574.7|82549.7|82572.5|82547.5|44
1622533970000|2021-06-01 07:52:50|82579.1|82554.1|82577.8|82552.8|82579.1|82554.1|82575.7|82550.7|40
1622533980000|2021-06-01 07:53:00|82578|82553|82580.8|82555.8|82581.8|82556.8|82578|82553|40
1622533990000|2021-06-01 07:53:10|82582.5|82557.5|82628.7|82578.7|82629.7|82584.6|82582.5|82557.5|69
1622534000000|2021-06-01 07:53:20|82628.9|82578.9|82616.8|82591.8|82630.2|82593.8|82614.6|82578.9|52
1622534010000|2021-06-01 07:53:30|82616.2|82591.2|82618.8|82593.8|82619.5|82594.5|82616.1|82591.1|51
1622534020000|2021-06-01 07:53:40|82619.1|82594.1|82618.1|82568.1|82620.7|82595.7|82611.1|82567.5|40
1622534030000|2021-06-01 07:53:50|82618.2|82568.2|82625.7|82600.7|82638.8|82602.2|82604.3|82568.2|59
1622534040000|2021-06-01 07:54:00|82625.2|82600.2|82618.3|82593.3|82625.2|82600.2|82618.1|82593.1|51
1622534050000|2021-06-01 07:54:10|82619.1|82594.1|82626.3|82601.3|82626.3|82601.3|82617.5|82592.5|54
1622534060000|2021-06-01 07:54:20|82626.4|82601.4|82637.1|82612.1|82646.6|82613.6|82624.7|82594.8|57
1622534070000|2021-06-01 07:54:30|82638.4|82613.4|82648.7|82598.7|82648.7|82614|82635|82597.3|51
1622534080000|2021-06-01 07:54:40|82636.9|82611.9|82663.8|82613.8|82665.5|82627.9|82631.5|82594.5|58
1622534090000|2021-06-01 07:54:50|82663.9|82613.9|82654.5|82629.5|82671.8|82629.5|82654.5|82613.9|45
1622534100000|2021-06-01 07:55:00|82655|82630|82656.6|82606.6|82669.9|82630.1|82654|82605.8|55
1622534110000|2021-06-01 07:55:10|82656.5|82606.5|82656.7|82606.7|82659.3|82609.3|82655.7|82605.7|31
1622534120000|2021-06-01 07:55:20|82656.8|82606.8|82642.4|82617.4|82658|82620.2|82640|82604|28
1622534130000|2021-06-01 07:55:30|82643.3|82618.3|82635.2|82610.2|82643.5|82618.5|82635|82610|48
1622534140000|2021-06-01 07:55:40|82635.3|82610.3|82631.9|82606.9|82636.9|82611.9|82631.2|82606.2|39
1622534150000|2021-06-01 07:55:50|82631.7|82606.7|82636.9|82611.9|82639.9|82614.9|82631.7|82606.7|32
1622534160000|2021-06-01 07:56:00|82636.8|82611.8|82637.7|82612.7|82639|82614|82636.6|82611.6|25
1622534170000|2021-06-01 07:56:10|82637.6|82612.6|82647.4|82622.4|82658.9|82622.5|82637.6|82607.9|33
1622534180000|2021-06-01 07:56:20|82646.8|82621.8|82646.3|82621.3|82647.4|82622.4|82645.8|82620.8|22
1622534190000|2021-06-01 07:56:30|82647.3|82622.3|82652.7|82627.7|82654|82629|82646.6|82621.6|44
1622534200000|2021-06-01 07:56:40|82653|82628|82649.1|82624.1|82653.6|82628.6|82649.1|82624.1|38
1622534210000|2021-06-01 07:56:50|82648.3|82623.3|82646.4|82621.4|82651.1|82626.1|82643.9|82618.9|49
1622534220000|2021-06-01 07:57:00|82646.8|82621.8|82645|82620|82648|82623|82644.3|82619.3|43
1622534230000|2021-06-01 07:57:10|82645.2|82620.2|82642.6|82617.6|82646.2|82621.2|82642.6|82617.6|41
1622534240000|2021-06-01 07:57:20|82642.1|82617.1|82639.5|82614.5|82643.1|82618.1|82638.5|82613.5|50
1622534250000|2021-06-01 07:57:30|82638.7|82613.7|82628.4|82603.4|82638.7|82613.7|82628.4|82603.4|54
1622534260000|2021-06-01 07:57:40|82629|82604|82619.5|82594.5|82630|82605|82618.7|82593.7|51
1622534270000|2021-06-01 07:57:50|82620.8|82595.8|82618|82593|82620.8|82595.8|82615.9|82590.9|47
1622534280000|2021-06-01 07:58:00|82617.7|82592.7|82620.4|82595.4|82620.4|82595.4|82611|82586|54
1622534290000|2021-06-01 07:58:10|82620.5|82595.5|82621.3|82596.3|82621.3|82596.3|82614|82589|62
1622534300000|2021-06-01 07:58:20|82619.5|82594.5|82611.2|82586.2|82620|82595|82611.2|82586.2|49
1622534310000|2021-06-01 07:58:30|82612.3|82587.3|82607.2|82582.2|82612.3|82587.3|82606.3|82581.3|50
1622534320000|2021-06-01 07:58:40|82607.4|82582.4|82598.6|82573.6|82612.1|82582.8|82596.9|82553.3|62
1622534330000|2021-06-01 07:58:50|82598.7|82573.7|82597.6|82572.6|82599.1|82574.1|82593.6|82568.6|56
1622534340000|2021-06-01 07:59:00|82611|82561|82581.7|82531.7|82611|82561|82577.9|82527.9|69
1622534350000|2021-06-01 07:59:10|82578.8|82528.8|82565.2|82515.2|82579.3|82529.3|82563.2|82513.2|64
1622534360000|2021-06-01 07:59:20|82565.3|82515.3|82550.1|82500.1|82568.3|82518.3|82548.6|82498.6|55
1622534370000|2021-06-01 07:59:30|82555.7|82505.7|82548.3|82498.3|82556.4|82506.4|82546.9|82496.9|62
1622534380000|2021-06-01 07:59:40|82548.9|82498.9|82546.8|82496.8|82550.8|82500.8|82537.8|82487.8|63
1622534390000|2021-06-01 07:59:50|82547.4|82497.4|82541.7|82491.7|82550.3|82513.9|82537.9|82487.9|59
1622534400000|2021-06-01 08:00:00|82542.3|82492.3|82553.5|82503.5|82557.6|82507.6|82533.8|82483.8|71
1622534410000|2021-06-01 08:00:10|82550.9|82500.9|82569.1|82519.1|82569.1|82524.3|82543|82498.5|66
1622534420000|2021-06-01 08:00:20|82568.5|82518.5|82567.7|82517.7|82571.4|82535|82557.5|82510.8|47
1622534430000|2021-06-01 08:00:30|82555|82530|82554.6|82529.6|82557.4|82532.4|82552.6|82527.6|57
1622534440000|2021-06-01 08:00:40|82554.7|82529.7|82561.5|82511.5|82566.1|82534.8|82554.3|82509.6|62
1622534450000|2021-06-01 08:00:50|82559.5|82509.5|82554.3|82504.3|82560.8|82522.3|82538.4|82503.2|52
1622534460000|2021-06-01 08:01:00|82555.2|82505.2|82550.3|82525.3|82561|82531.7|82547.8|82505.2|69
1622534470000|2021-06-01 08:01:10|82550.5|82525.5|82551.3|82526.3|82552.8|82527.8|82544.4|82519.4|61
1622534480000|2021-06-01 08:01:20|82550.8|82525.8|82554.3|82529.3|82556.2|82531.2|82550.3|82525.3|43
1622534490000|2021-06-01 08:01:30|82554.5|82529.5|82576|82526|82579.1|82540.2|82553.5|82523.7|50
1622534500000|2021-06-01 08:01:40|82576.1|82526.1|82573.4|82523.4|82576.8|82526.8|82571.2|82521.2|52
1622534510000|2021-06-01 08:01:50|82573.1|82523.1|82556.9|82531.9|82573.1|82534.1|82553|82518.4|56
1622534520000|2021-06-01 08:02:00|82557.5|82532.5|82553.3|82528.3|82568.6|82534.1|82549.8|82512|56
1622534530000|2021-06-01 08:02:10|82553.4|82528.4|82551.8|82526.8|82569.4|82530.6|82551.1|82512|55
1622534540000|2021-06-01 08:02:20|82552.4|82527.4|82554.7|82529.7|82554.7|82529.7|82549.9|82524.9|45
1622534550000|2021-06-01 08:02:30|82555|82530|82552.9|82502.9|82556.5|82531.5|82537.7|82496.5|53
1622534560000|2021-06-01 08:02:40|82554.3|82504.3|82552.7|82502.7|82564.1|82514.1|82551.3|82501.3|69
1622534570000|2021-06-01 08:02:50|82552.6|82502.6|82549|82499|82561.3|82514.9|82531.9|82497.2|61
1622534580000|2021-06-01 08:03:00|82550|82500|82551.8|82501.8|82553.7|82503.7|82549.4|82499.4|51
1622534590000|2021-06-01 08:03:10|82552.1|82502.1|82550.1|82500.1|82560.2|82516.6|82541.6|82496.1|66
1622534600000|2021-06-01 08:03:20|82550.8|82500.8|82537|82512|82551.5|82515|82535.7|82500.2|49
1622534610000|2021-06-01 08:03:30|82536.7|82511.7|82538.5|82513.5|82538.7|82513.7|82536.2|82511.2|34
1622534620000|2021-06-01 08:03:40|82538.4|82513.4|82543.5|82518.5|82543.5|82518.5|82535.9|82510.9|31
1622534630000|2021-06-01 08:03:50|82538.5|82513.5|82538.8|82513.8|82542.2|82517.2|82538.5|82513.5|24
1622534640000|2021-06-01 08:04:00|82539.5|82514.5|82543.3|82518.3|82546.3|82521.3|82539.4|82514.4|38
1622534650000|2021-06-01 08:04:10|82543.6|82518.6|82538.2|82513.2|82544.1|82519.1|82538|82513|28
1622534660000|2021-06-01 08:04:20|82538.5|82513.5|82534.2|82509.2|82543.3|82518.3|82532.8|82507.8|45
1622534670000|2021-06-01 08:04:30|82535|82510|82534.8|82509.8|82535.9|82510.9|82533.6|82508.6|38
1622534680000|2021-06-01 08:04:40|82534.6|82509.6|82512|82487|82536.8|82509.9|82511.9|82474.7|53
1622534690000|2021-06-01 08:04:50|82512.2|82487.2|82515.4|82490.4|82520.2|82495.2|82510|82485|43
1622534700000|2021-06-01 08:05:00|82515.2|82490.2|82516.7|82491.7|82517.8|82492.8|82514.3|82489.3|43
1622534710000|2021-06-01 08:05:10|82516.9|82491.9|82538.8|82513.8|82548.7|82523.7|82516.9|82491.9|60
1622534720000|2021-06-01 08:05:20|82539.4|82514.4|82538.1|82513.1|82541|82516|82537.9|82512.9|37
1622534730000|2021-06-01 08:05:30|82537.8|82512.8|82531|82506|82537.9|82512.9|82531|82506|51
1622534740000|2021-06-01 08:05:40|82530.9|82505.9|82531|82506|82533.4|82508.4|82526.6|82501.6|30
1622534750000|2021-06-01 08:05:50|82530.9|82505.9|82527.8|82502.8|82533.1|82508.1|82526.3|82501.3|65
1622534760000|2021-06-01 08:06:00|82527.6|82502.6|82528.4|82503.4|82531.8|82506.8|82526.6|82501.6|54
1622534770000|2021-06-01 08:06:10|82528.6|82503.6|82542.6|82517.6|82543.4|82518.4|82528.5|82503.5|55
1622534780000|2021-06-01 08:06:20|82542.4|82517.4|82550.9|82525.9|82551.4|82526.4|82541.9|82516.9|60
1622534790000|2021-06-01 08:06:30|82549.5|82524.5|82548.9|82523.9|82551.2|82526.2|82547|82522|53
1622534800000|2021-06-01 08:06:40|82548.6|82523.6|82545.7|82520.7|82548.7|82523.7|82542.2|82517.2|47
1622534810000|2021-06-01 08:06:50|82544.4|82519.4|82549|82524|82549.4|82524.4|82542.6|82517.6|29
1622534820000|2021-06-01 08:07:00|82547|82522|82547|82522|82547.9|82522.9|82544.6|82519.6|47
1622534830000|2021-06-01 08:07:10|82546.9|82521.9|82548.1|82523.1|82548.4|82523.4|82546.1|82521.1|32
1622534840000|2021-06-01 08:07:20|82548.2|82523.2|82558.5|82533.5|82559.6|82534.6|82547.5|82522.5|45
1622534850000|2021-06-01 08:07:30|82558.6|82533.6|82558.3|82533.3|82560.6|82535.6|82556.5|82531.5|49
1622534860000|2021-06-01 08:07:40|82558.8|82533.8|82568.6|82543.6|82573.6|82548.6|82558.8|82533.8|48
1622534870000|2021-06-01 08:07:50|82568.1|82543.1|82566.7|82541.7|82570|82545|82561.3|82536.3|53
1622534880000|2021-06-01 08:08:00|82565.7|82540.7|82567.5|82542.5|82567.8|82542.8|82564.8|82539.8|43
1622534890000|2021-06-01 08:08:10|82567.8|82542.8|82560.4|82535.4|82570|82545|82560.4|82535.4|51
1622534900000|2021-06-01 08:08:20|82561|82536|82556.9|82531.9|82561|82536|82556.8|82531.8|58
1622534910000|2021-06-01 08:08:30|82557.1|82532.1|82569.5|82544.5|82569.5|82544.5|82557.1|82532.1|45
1622534920000|2021-06-01 08:08:40|82569.4|82544.4|82567|82542|82569.4|82544.4|82566.6|82541.6|44
1622534930000|2021-06-01 08:08:50|82566.8|82541.8|82565.1|82540.1|82566.8|82541.8|82561.7|82536.7|60
1622534940000|2021-06-01 08:09:00|82565.8|82540.8|82549.8|82524.8|82568.7|82541.5|82549.4|82518.2|53
1622534950000|2021-06-01 08:09:10|82549.7|82524.7|82556.2|82531.2|82558.9|82533.9|82549.7|82524.7|40
1622534960000|2021-06-01 08:09:20|82556.7|82531.7|82559.5|82534.5|82561.5|82536.5|82556.5|82531.5|40
1622534970000|2021-06-01 08:09:30|82558.9|82533.9|82563.8|82538.8|82563.8|82538.8|82557.9|82532.9|33
1622534980000|2021-06-01 08:09:40|82564.3|82539.3|82566.2|82541.2|82570|82545|82561.8|82536.8|49
1622534990000|2021-06-01 08:09:50|82566.3|82541.3|82564.6|82539.6|82567|82542|82564.6|82539.6|42
1622535000000|2021-06-01 08:10:00|82565.4|82540.4|82571.5|82546.5|82572.6|82547.6|82562.5|82537.5|64
1622535010000|2021-06-01 08:10:10|82571.4|82546.4|82564.5|82539.5|82573.4|82548.4|82564|82539|51
1622535020000|2021-06-01 08:10:20|82564.9|82539.9|82565.9|82515.9|82568.1|82543.1|82554.3|82515.9|47
1622535030000|2021-06-01 08:10:30|82566.4|82516.4|82560.1|82535.1|82566.4|82537.1|82552.4|82515.3|53
1622535040000|2021-06-01 08:10:40|82560.6|82535.6|82560|82535|82562.1|82537.1|82559.5|82534.5|39
1622535050000|2021-06-01 08:10:50|82559.6|82534.6|82589.4|82564.4|82605.6|82567.5|82559.6|82534.6|69
1622535060000|2021-06-01 08:11:00|82589.8|82564.8|82643.5|82593.5|82644.3|82594.3|82589.8|82564.8|69
1622535070000|2021-06-01 08:11:10|82643|82593|82637.3|82587.3|82643.7|82593.7|82637|82587|59
1622535080000|2021-06-01 08:11:20|82637.7|82587.7|82630.2|82605.2|82638.3|82605.2|82626|82586.9|55
1622535090000|2021-06-01 08:11:30|82629.5|82604.5|82627.2|82602.2|82630|82605|82625.6|82600.6|52
1622535100000|2021-06-01 08:11:40|82627.8|82602.8|82632.4|82607.4|82635.3|82610.3|82626.5|82601.5|53
1622535110000|2021-06-01 08:11:50|82632.8|82607.8|82639.2|82614.2|82640.1|82615.1|82632.6|82607.6|61
1622535120000|2021-06-01 08:12:00|82638.6|82613.6|82643.7|82618.7|82643.7|82618.7|82636|82611|65
1622535130000|2021-06-01 08:12:10|82643.5|82618.5|82657.1|82632.1|82669.7|82633.8|82642.1|82613.1|62
1622535140000|2021-06-01 08:12:20|82657.4|82632.4|82670|82645|82681.9|82647.7|82655.9|82630.4|61
1622535150000|2021-06-01 08:12:30|82670.9|82645.9|82667.4|82642.4|82673.9|82648.9|82667.4|82642.4|44
1622535160000|2021-06-01 08:12:40|82667.2|82642.2|82664.6|82639.6|82679.9|82642.2|82663.6|82628.4|46
1622535170000|2021-06-01 08:12:50|82663.6|82638.6|82671.8|82646.8|82672.1|82647.1|82663.6|82638.6|55
1622535180000|2021-06-01 08:13:00|82671.3|82646.3|82655.1|82630.1|82671.9|82646.9|82654.5|82629.5|61
1622535190000|2021-06-01 08:13:10|82655.6|82630.6|82656.6|82631.6|82658.6|82633.6|82654.5|82629.5|52
1622535200000|2021-06-01 08:13:20|82656.9|82631.9|82668.3|82643.3|82668.3|82643.3|82655.1|82630.1|62
1622535210000|2021-06-01 08:13:30|82668.7|82643.7|82670.4|82645.4|82676.1|82651.1|82666.1|82641.1|51
1622535220000|2021-06-01 08:13:40|82670.5|82645.5|82667.8|82642.8|82671.1|82646.1|82666.7|82641.7|45
1622535230000|2021-06-01 08:13:50|82667.3|82642.3|82668.7|82643.7|82669.6|82644.6|82667.2|82642.2|46
1622535240000|2021-06-01 08:14:00|82668.9|82643.9|82668.5|82643.5|82675.9|82650.9|82668.2|82643.2|59
1622535250000|2021-06-01 08:14:10|82668.8|82643.8|82670.7|82645.7|82671.6|82646.6|82668.2|82643.2|38
1622535260000|2021-06-01 08:14:20|82671.7|82646.7|82662|82637|82672.1|82647.1|82659.7|82634.7|46
1622535270000|2021-06-01 08:14:30|82661.9|82636.9|82671.4|82646.4|82671.9|82646.9|82661.8|82636.8|53
1622535280000|2021-06-01 08:14:40|82671.5|82646.5|82676.1|82651.1|82676.6|82651.6|82671.5|82646.5|33
1622535290000|2021-06-01 08:14:50|82676.5|82651.5|82681.2|82656.2|82681.9|82656.9|82675.3|82650.3|42
1622535300000|2021-06-01 08:15:00|82681.3|82656.3|82681.9|82656.9|82682.3|82657.3|82676.2|82651.2|59
1622535310000|2021-06-01 08:15:10|82681.7|82656.7|82676.8|82651.8|82681.7|82656.7|82675.8|82650.8|46
1622535320000|2021-06-01 08:15:20|82676.4|82651.4|82676.4|82651.4|82677.7|82652.7|82676.1|82651.1|41
1622535330000|2021-06-01 08:15:30|82676.5|82651.5|82667.9|82642.9|82676.5|82651.5|82666.9|82641.9|57
1622535340000|2021-06-01 08:15:40|82667.1|82642.1|82660.7|82635.7|82667.2|82642.2|82659.4|82634.4|53
1622535350000|2021-06-01 08:15:50|82660.3|82635.3|82668|82643|82686.5|82648.6|82659.7|82634.7|56
1622535360000|2021-06-01 08:16:00|82670|82645|82663.6|82638.6|82679.1|82645|82662.8|82627.3|48
1622535370000|2021-06-01 08:16:10|82662.6|82637.6|82665.7|82640.7|82665.9|82640.9|82658.2|82633.2|52
1622535380000|2021-06-01 08:16:20|82665.2|82640.2|82665|82640|82668.7|82643.7|82664.3|82639.3|51
1622535390000|2021-06-01 08:16:30|82665.1|82640.1|82662.7|82637.7|82665.1|82640.1|82661.6|82636.6|45
1622535400000|2021-06-01 08:16:40|82663|82638|82657.1|82632.1|82664|82639|82655.5|82630.5|48
1622535410000|2021-06-01 08:16:50|82657.2|82632.2|82657|82632|82660.2|82635.2|82656.4|82631.4|41
1622535420000|2021-06-01 08:17:00|82656.8|82631.8|82656.1|82631.1|82659|82634|82654|82629|34
1622535430000|2021-06-01 08:17:10|82654.4|82629.4|82652.8|82602.8|82661.3|82629.9|82641.1|82602.2|65
1622535440000|2021-06-01 08:17:20|82653.6|82603.6|82651.4|82626.4|82654|82628|82635.5|82602.6|65
1622535450000|2021-06-01 08:17:30|82651.5|82626.5|82641.6|82616.6|82656.6|82626.6|82640.3|82600.4|51
1622535460000|2021-06-01 08:17:40|82641.5|82616.5|82630.8|82605.8|82643|82616.5|82627.5|82592.9|47
1622535470000|2021-06-01 08:17:50|82630.9|82605.9|82641.3|82616.3|82652.8|82616.8|82629.9|82602.8|50
1622535480000|2021-06-01 08:18:00|82639.9|82614.9|82661.6|82636.6|82673.1|82636.6|82639.9|82607.5|65
1622535490000|2021-06-01 08:18:10|82662.1|82637.1|82663.1|82638.1|82677.8|82641.7|82659.9|82626.5|50
1622535500000|2021-06-01 08:18:20|82663.2|82638.2|82675.8|82650.8|82689.1|82653.2|82661.9|82636.9|55
1622535510000|2021-06-01 08:18:30|82674.6|82649.6|82671.2|82646.2|82686.3|82653|82671.1|82634.6|57
1622535520000|2021-06-01 08:18:40|82671|82646|82672.9|82647.9|82673.3|82648.3|82669.9|82644.9|40
1622535530000|2021-06-01 08:18:50|82672.7|82647.7|82680.7|82655.7|82682.8|82657.8|82668.7|82643.7|48
1622535540000|2021-06-01 08:19:00|82681.3|82656.3|82685.3|82660.3|82709.3|82672.4|82679.7|82647.8|72
1622535550000|2021-06-01 08:19:10|82684.1|82659.1|82690|82665|82704.4|82670.6|82683.7|82652.1|67
1622535560000|2021-06-01 08:19:20|82691.7|82666.7|82694.3|82669.3|82695.4|82670.4|82690.2|82665.2|53
1622535570000|2021-06-01 08:19:30|82691.4|82666.4|82688.5|82663.5|82696.3|82671.3|82685.3|82660.3|63
1622535580000|2021-06-01 08:19:40|82688.2|82663.2|82687.4|82662.4|82696.2|82671.2|82685.1|82660.1|59
1622535590000|2021-06-01 08:19:50|82686.4|82661.4|82695.9|82670.9|82700.1|82675.1|82684.4|82659.4|59
1622535600000|2021-06-01 08:20:00|82696|82671|82702.3|82677.3|82703.9|82678.9|82695.1|82670.1|66
1622535610000|2021-06-01 08:20:10|82702.6|82677.6|82700.2|82675.2|82702.6|82677.6|82695.1|82670.1|56
1622535620000|2021-06-01 08:20:20|82701.9|82676.9|82709.1|82684.1|82710.2|82685.2|82701.9|82676.9|57
1622535630000|2021-06-01 08:20:30|82708.7|82683.7|82724.1|82699.1|82736.1|82701.8|82705.8|82680.3|67
1622535640000|2021-06-01 08:20:40|82724.3|82699.3|82739.5|82714.5|82751.6|82716.7|82723.8|82692.9|72
1622535650000|2021-06-01 08:20:50|82739.3|82714.3|82741.3|82716.3|82745.7|82720.7|82737.8|82712.8|65
1622535660000|2021-06-01 08:21:00|82741|82716|82736.8|82711.8|82743|82718|82728.5|82691.2|69
1622535670000|2021-06-01 08:21:10|82736|82711|82736.4|82711.4|82753.6|82713.5|82733.1|82701|57
1622535680000|2021-06-01 08:21:20|82736.2|82711.2|82734.8|82709.8|82737.9|82712.9|82732.4|82707.4|55
1622535690000|2021-06-01 08:21:30|82734.7|82709.7|82732.8|82707.8|82738.1|82713.1|82731|82706|66
1622535700000|2021-06-01 08:21:40|82732.9|82707.9|82723.8|82698.8|82733.5|82708.5|82721|82696|65
1622535710000|2021-06-01 08:21:50|82723.3|82698.3|82720.1|82695.1|82723.5|82698.5|82717.7|82692.7|62
1622535720000|2021-06-01 08:22:00|82720|82695|82714.4|82689.4|82724.6|82699.6|82714.4|82689.4|70
1622535730000|2021-06-01 08:22:10|82714.7|82689.7|82717.9|82692.9|82720.8|82695.8|82712.5|82687.5|68
1622535740000|2021-06-01 08:22:20|82717.7|82692.7|82713.6|82688.6|82720|82695|82712.1|82687.1|64
1622535750000|2021-06-01 08:22:30|82713.4|82688.4|82726.9|82701.9|82726.9|82701.9|82713.4|82688.4|56
1622535760000|2021-06-01 08:22:40|82726.4|82701.4|82717.2|82692.2|82727.4|82702.4|82716.6|82691.6|56
1622535770000|2021-06-01 08:22:50|82717.8|82692.8|82725.3|82700.3|82725.3|82700.3|82716.6|82691.6|47
1622535780000|2021-06-01 08:23:00|82739.1|82689.1|82725.8|82700.8|82739.1|82705.4|82722.4|82684.5|43
1622535790000|2021-06-01 08:23:10|82723.5|82698.5|82719.9|82694.9|82724.9|82699.9|82719.1|82694.1|50
1622535800000|2021-06-01 08:23:20|82719.6|82694.6|82695.3|82670.3|82720.2|82695.2|82695.3|82670.3|41
1622535810000|2021-06-01 08:23:30|82697.1|82672.1|82690.1|82665.1|82698.6|82673.6|82685.8|82660.8|57
1622535820000|2021-06-01 08:23:40|82689.9|82664.9|82684.8|82659.8|82693.8|82668.8|82684.8|82659.8|45
1622535830000|2021-06-01 08:23:50|82685.3|82660.3|82686.2|82661.2|82690.4|82665.4|82681|82656|48
1622535840000|2021-06-01 08:24:00|82685.7|82660.7|82693.2|82668.2|82695.1|82670.1|82685.4|82660.4|48
1622535850000|2021-06-01 08:24:10|82693.7|82668.7|82689.5|82664.5|82693.9|82668.9|82689.5|82664.5|41
1622535860000|2021-06-01 08:24:20|82690.1|82665.1|82698.6|82673.6|82702.8|82677.8|82690.1|82665.1|48
1622535870000|2021-06-01 08:24:30|82698.8|82673.8|82691.8|82666.8|82699.1|82674.1|82691.8|82666.8|45
1622535880000|2021-06-01 08:24:40|82694.5|82669.5|82699.7|82674.7|82701.8|82676.8|82693|82668|52
1622535890000|2021-06-01 08:24:50|82699.5|82674.5|82699.2|82674.2|82700.5|82675.5|82698.4|82673.4|30
1622535900000|2021-06-01 08:25:00|82699|82674|82733.6|82683.6|82734.4|82693.2|82697.5|82672.5|59
1622535910000|2021-06-01 08:25:10|82734.5|82684.5|82721.2|82696.2|82734.5|82701.4|82718|82684.3|53
1622535920000|2021-06-01 08:25:20|82721.6|82696.6|82724|82699|82726|82701|82720.1|82695.1|45
1622535930000|2021-06-01 08:25:30|82723|82698|82731.7|82706.7|82733.4|82708.4|82723|82698|42
1622535940000|2021-06-01 08:25:40|82731.5|82706.5|82724.8|82699.8|82732.1|82707.1|82722.5|82697.5|45
1622535950000|2021-06-01 08:25:50|82725.5|82700.5|82735|82710|82745.5|82712.1|82720.3|82694.1|46
1622535960000|2021-06-01 08:26:00|82735.2|82710.2|82741.2|82716.2|82741.2|82716.2|82732.5|82707.5|58
1622535970000|2021-06-01 08:26:10|82741.3|82716.3|82763|82713|82766.7|82723.2|82737.8|82709.2|44
1622535980000|2021-06-01 08:26:20|82762|82712|82767.3|82717.3|82769.4|82719.4|82760.4|82710.4|54
1622535990000|2021-06-01 08:26:30|82767|82717|82779.5|82729.5|82779.5|82736.3|82761.3|82717|49
1622536000000|2021-06-01 08:26:40|82780.4|82730.4|82788.7|82738.7|82792|82749.6|82767.6|82730.4|63
1622536010000|2021-06-01 08:26:50|82789.4|82739.4|82772.2|82747.2|82791|82748.2|82771.8|82735.7|58
1622536020000|2021-06-01 08:27:00|82783.9|82733.9|82770.1|82745.1|82783.9|82747.3|82769.1|82733.9|41
1622536030000|2021-06-01 08:27:10|82769.7|82744.7|82779.8|82729.8|82779.8|82745.1|82764.8|82726.1|40
1622536040000|2021-06-01 08:27:20|82779.7|82729.7|82769.4|82744.4|82783.1|82744.4|82769.4|82728.3|33
1622536050000|2021-06-01 08:27:30|82769.9|82744.9|82770.3|82720.3|82780.7|82746.4|82756.2|82720.1|68
1622536060000|2021-06-01 08:27:40|82770.2|82720.2|82750|82725|82772.2|82732.5|82748|82714.8|58
1622536070000|2021-06-01 08:27:50|82756.3|82731.3|82765|82715|82767.8|82731.8|82744.2|82705.1|61
1622536080000|2021-06-01 08:28:00|82764.9|82714.9|82739.4|82714.4|82769.8|82731.3|82739.4|82701.9|58
1622536090000|2021-06-01 08:28:10|82739.9|82714.9|82746.2|82696.2|82755.1|82715.5|82734.1|82696.2|54
1622536100000|2021-06-01 08:28:20|82746.7|82696.7|82734.9|82709.9|82748|82712.7|82728.7|82690.5|47
1622536110000|2021-06-01 08:28:30|82734.7|82709.7|82733.2|82708.2|82738|82713|82733.2|82708.2|42
1622536120000|2021-06-01 08:28:40|82733.3|82708.3|82736|82711|82750.4|82712.6|82733.2|82697|40
1622536130000|2021-06-01 08:28:50|82736.8|82711.8|82736.8|82686.8|82752.6|82715.2|82723.7|82684.8|65
1622536140000|2021-06-01 08:29:00|82736.7|82686.7|82746.2|82696.2|82746.3|82705.3|82725.4|82683.5|60
1622536150000|2021-06-01 08:29:10|82744.2|82694.2|82748|82698|82750.7|82712.6|82724.6|82689.6|66
1622536160000|2021-06-01 08:29:20|82748.2|82698.2|82731|82706|82748.2|82711.7|82728|82685.4|62
1622536170000|2021-06-01 08:29:30|82731.1|82706.1|82729.6|82679.6|82736.7|82706.1|82718.5|82679.6|55
1622536180000|2021-06-01 08:29:40|82731.8|82681.8|82723.8|82698.8|82735.8|82700.7|82722.9|82681.8|47
1622536190000|2021-06-01 08:29:50|82723.5|82698.5|82721.5|82696.5|82724.2|82699.2|82719.3|82694.3|34
1622536200000|2021-06-01 08:30:00|82720.9|82695.9|82723.7|82698.7|82724.5|82699.5|82719.4|82694.4|44
1622536210000|2021-06-01 08:30:10|82724.8|82699.8|82718.9|82693.9|82733.6|82699.8|82718.4|82679.4|54
1622536220000|2021-06-01 08:30:20|82718.7|82693.7|82726.9|82701.9|82726.9|82701.9|82718.4|82693.4|49
1622536230000|2021-06-01 08:30:30|82731.8|82706.8|82734.9|82709.9|82750.5|82712.8|82731.8|82695.2|40
1622536240000|2021-06-01 08:30:40|82734.8|82709.8|82739.9|82714.9|82741.1|82716.1|82733.9|82708.9|51
1622536250000|2021-06-01 08:30:50|82741.6|82716.6|82740.2|82715.2|82754|82717.9|82739.6|82703.1|48
1622536260000|2021-06-01 08:31:00|82739.8|82714.8|82736.3|82711.3|82740.3|82715.3|82736.3|82711.3|44
1622536270000|2021-06-01 08:31:10|82736.1|82711.1|82744.3|82719.3|82757.7|82719.3|82736|82707.7|51
1622536280000|2021-06-01 08:31:20|82744.9|82719.9|82742.4|82717.4|82756.5|82722.7|82742.2|82704.7|60
1622536290000|2021-06-01 08:31:30|82742.7|82717.7|82762|82712|82762|82725|82738.6|82704.3|61
1622536300000|2021-06-01 08:31:40|82745.3|82720.3|82743.5|82718.5|82763.5|82726.8|82743.4|82710.5|51
1622536310000|2021-06-01 08:31:50|82743.4|82718.4|82749.3|82724.3|82751|82726|82743.3|82718.3|49
1622536320000|2021-06-01 08:32:00|82749.7|82724.7|82780.9|82730.9|82781.9|82742|82749.7|82724.7|65
1622536330000|2021-06-01 08:32:10|82781.7|82731.7|82767.1|82742.1|82781.7|82744.6|82759.8|82730.3|61
1622536340000|2021-06-01 08:32:20|82766.7|82741.7|82760|82735|82775.9|82743.3|82759.6|82724.5|53
1622536350000|2021-06-01 08:32:30|82764.3|82739.3|82772.8|82747.8|82790.2|82752.2|82764.3|82737|67
1622536360000|2021-06-01 08:32:40|82772.3|82747.3|82766.9|82741.9|82786.5|82750.4|82765.4|82731.1|59
1622536370000|2021-06-01 08:32:50|82766.7|82741.7|82776.6|82751.6|82788.5|82751.8|82766.7|82736.3|50
1622536380000|2021-06-01 08:33:00|82774.8|82749.8|82777|82727|82777.8|82752.2|82756.9|82727|47
1622536390000|2021-06-01 08:33:10|82777.5|82727.5|82759.1|82734.1|82781.3|82747.3|82757.6|82727.5|51
1622536400000|2021-06-01 08:33:20|82755.8|82730.8|82757.3|82732.3|82772.2|82736.6|82753.1|82721.9|47
1622536410000|2021-06-01 08:33:30|82757.7|82732.7|82750|82725|82757.9|82732.9|82749.3|82724.3|43
1622536420000|2021-06-01 08:33:40|82749.7|82724.7|82743.1|82718.1|82752.9|82727.9|82743.1|82718.1|46
1622536430000|2021-06-01 08:33:50|82739.9|82714.9|82737.2|82712.2|82750.3|82720.1|82736.2|82700.3|53
1622536440000|2021-06-01 08:34:00|82737.6|82712.6|82736.1|82711.1|82743.3|82718.3|82734.7|82709.7|60
1622536450000|2021-06-01 08:34:10|82736.2|82711.2|82735.7|82710.7|82736.2|82711.2|82734.3|82709.3|30
1622536460000|2021-06-01 08:34:20|82736.1|82711.1|82739.7|82714.7|82740.9|82715.9|82736.1|82711.1|34
1622536470000|2021-06-01 08:34:30|82739.6|82714.6|82739.6|82714.6|82744.6|82719.6|82738.9|82713.9|42
1622536480000|2021-06-01 08:34:40|82740|82715|82745.4|82720.4|82746.2|82721.2|82739.7|82714.7|42
1622536490000|2021-06-01 08:34:50|82745|82720|82733.6|82708.6|82745.7|82720.7|82732.5|82707.5|42
1622536500000|2021-06-01 08:35:00|82734.5|82709.5|82729.1|82704.1|82736.8|82711.8|82727.5|82702.5|47
1622536510000|2021-06-01 08:35:10|82729.7|82704.7|82736|82711|82736|82711|82729.7|82704.7|33
1622536520000|2021-06-01 08:35:20|82735.9|82710.9|82732.2|82707.2|82736.7|82711.7|82730.2|82705.2|29
1622536530000|2021-06-01 08:35:30|82731.6|82706.6|82724.6|82699.6|82731.9|82706.9|82723.9|82698.9|42
1622536540000|2021-06-01 08:35:40|82724.7|82699.7|82727.7|82702.7|82728.1|82703.1|82722.9|82697.9|37
1622536550000|2021-06-01 08:35:50|82727|82702|82724.4|82699.4|82728.6|82703.6|82723.7|82698.7|29
1622536560000|2021-06-01 08:36:00|82724.5|82699.5|82727.7|82702.7|82727.7|82702.7|82721.4|82696.4|42
1622536570000|2021-06-01 08:36:10|82727.6|82702.6|82735.1|82710.1|82747.8|82713.1|82727.3|82696.8|33
1622536580000|2021-06-01 08:36:20|82734.8|82709.8|82734.4|82709.4|82734.9|82709.9|82731.4|82706.4|42
1622536590000|2021-06-01 08:36:30|82734.5|82709.5|82732.6|82707.6|82735.3|82710.3|82732.5|82707.5|24
1622536600000|2021-06-01 08:36:40|82732.8|82707.8|82732.6|82707.6|82737.7|82712.7|82730.6|82705.6|46
1622536610000|2021-06-01 08:36:50|82731.7|82706.7|82727.3|82702.3|82733.6|82708.6|82725.8|82700.8|28
1622536620000|2021-06-01 08:37:00|82727.4|82702.4|82724.3|82699.3|82727.4|82702.4|82723.5|82698.5|40
1622536630000|2021-06-01 08:37:10|82724.9|82699.9|82732.5|82707.5|82736.4|82711.4|82724.9|82699.9|43
1622536640000|2021-06-01 08:37:20|82731.9|82706.9|82733|82708|82734.3|82709.3|82731.7|82706.7|37
1622536650000|2021-06-01 08:37:30|82733.8|82708.8|82732.9|82707.9|82734.1|82709.1|82731.2|82706.2|51
1622536660000|2021-06-01 08:37:40|82732.2|82707.2|82732.6|82707.6|82733.3|82708.3|82731.4|82706.4|44
1622536670000|2021-06-01 08:37:50|82732.7|82707.7|82734.8|82709.8|82734.8|82709.8|82731.9|82706.9|31
1622536680000|2021-06-01 08:38:00|82734.7|82709.7|82739.8|82714.8|82739.8|82714.8|82734.3|82709.3|52
1622536690000|2021-06-01 08:38:10|82739.3|82714.3|82737.3|82712.3|82743.8|82718.8|82737.3|82712.3|53
1622536700000|2021-06-01 08:38:20|82736.2|82711.2|82739.3|82714.3|82742.8|82717.8|82735.2|82710.2|41
1622536710000|2021-06-01 08:38:30|82739.9|82714.9|82734.3|82709.3|82739.9|82714.9|82732.7|82707.7|47
1622536720000|2021-06-01 08:38:40|82735.2|82710.2|82734.6|82709.6|82735.5|82710.5|82734|82709|35
1622536730000|2021-06-01 08:38:50|82734.4|82709.4|82736.6|82711.6|82736.6|82711.6|82734.3|82709.3|32
1622536740000|2021-06-01 08:39:00|82735.7|82710.7|82724|82699|82736.5|82711.5|82722.2|82697.2|41
1622536750000|2021-06-01 08:39:10|82724.2|82699.2|82725.5|82700.5|82726.4|82701.4|82724|82699|38
1622536760000|2021-06-01 08:39:20|82725.4|82700.4|82725.2|82700.2|82726.6|82701.6|82725|82700|33
1622536770000|2021-06-01 08:39:30|82725.4|82700.4|82724.4|82699.4|82727.4|82702.4|82722.6|82697.6|32
1622536780000|2021-06-01 08:39:40|82722.4|82697.4|82725.7|82700.7|82726.5|82701.5|82720.2|82695.2|34
1622536790000|2021-06-01 08:39:50|82725.3|82700.3|82724.3|82699.3|82725.4|82700.4|82721.8|82696.8|34
1622536800000|2021-06-01 08:40:00|82724.2|82699.2|82720.2|82695.2|82724.2|82699.2|82717.2|82692.2|33
1622536810000|2021-06-01 08:40:10|82719.9|82694.9|82719|82694|82720|82695|82718.1|82693.1|34
1622536820000|2021-06-01 08:40:20|82720.5|82695.5|82715.2|82690.2|82720.5|82695.5|82714.9|82689.9|35
1622536830000|2021-06-01 08:40:30|82715.5|82690.5|82714.6|82689.6|82715.8|82690.8|82713.4|82688.4|24
1622536840000|2021-06-01 08:40:40|82714|82689|82716.6|82691.6|82718.2|82693.2|82711.6|82686.6|43
1622536850000|2021-06-01 08:40:50|82716.8|82691.8|82717.1|82692.1|82718.2|82693.2|82714.4|82689.4|42
1622536860000|2021-06-01 08:41:00|82717.6|82692.6|82720.7|82695.7|82722.1|82697.1|82714.9|82689.9|46
1622536870000|2021-06-01 08:41:10|82720.6|82695.6|82715.1|82690.1|82720.7|82695.7|82713.2|82688.2|48
1622536880000|2021-06-01 08:41:20|82715.4|82690.4|82709.6|82684.6|82715.9|82690.9|82708|82683|42
1622536890000|2021-06-01 08:41:30|82709.3|82684.3|82709.5|82684.5|82710.3|82685.3|82708.9|82683.9|32
1622536900000|2021-06-01 08:41:40|82709.6|82684.6|82709.3|82684.3|82710.2|82685.2|82709|82684|20
1622536910000|2021-06-01 08:41:50|82709.5|82684.5|82702.7|82677.7|82709.8|82684.8|82702.2|82677.2|31
1622536920000|2021-06-01 08:42:00|82702.8|82677.8|82709.6|82684.6|82711.4|82686.4|82702|82677|49
1622536930000|2021-06-01 08:42:10|82710|82685|82706.3|82681.3|82710.4|82685.4|82705.2|82680.2|38
1622536940000|2021-06-01 08:42:20|82706.6|82681.6|82706.1|82681.1|82710.5|82685.5|82706.1|82681.1|22
1622536950000|2021-06-01 08:42:30|82706|82681|82697.6|82672.6|82707.4|82682.4|82696.8|82671.8|39
1622536960000|2021-06-01 08:42:40|82697.1|82672.1|82699.4|82674.4|82700.2|82675.2|82697.1|82672.1|30
1622536970000|2021-06-01 08:42:50|82699.2|82674.2|82697.5|82672.5|82699.5|82674.5|82695.9|82670.9|37
1622536980000|2021-06-01 08:43:00|82697.3|82672.3|82699.8|82674.8|82700.3|82675.3|82696.9|82671.9|32
1622536990000|2021-06-01 08:43:10|82700|82675|82684.6|82659.6|82702.5|82677.5|82682.9|82657.9|55
1622537000000|2021-06-01 08:43:20|82685.6|82660.6|82689.4|82664.4|82690.3|82665.3|82683.5|82658.5|36
1622537010000|2021-06-01 08:43:30|82686.6|82661.6|82686.2|82661.2|82687.6|82662.6|82685.6|82660.6|26
1622537020000|2021-06-01 08:43:40|82687|82662|82689.7|82664.7|82692.1|82667.1|82686.8|82661.8|30
1622537030000|2021-06-01 08:43:50|82690|82665|82687.8|82662.8|82690.3|82665.3|82686.1|82661.1|29
1622537040000|2021-06-01 08:44:00|82686.2|82661.2|82729.4|82679.4|82729.9|82679.9|82686|82661|63
1622537050000|2021-06-01 08:44:10|82726|82676|82710.4|82685.4|82729.3|82692.4|82707.5|82674|61
1622537060000|2021-06-01 08:44:20|82709.2|82684.2|82716.6|82691.6|82727.9|82692.7|82709.2|82675.9|62
1622537070000|2021-06-01 08:44:30|82716.4|82691.4|82694.2|82669.2|82716.4|82691.4|82693.1|82655.6|57
1622537080000|2021-06-01 08:44:40|82694.1|82669.1|82694|82669|82696.7|82671.7|82693.5|82668.5|39
1622537090000|2021-06-01 08:44:50|82693.9|82668.9|82688.9|82663.9|82697.4|82672.4|82688.9|82663.9|51
1622537100000|2021-06-01 08:45:00|82689.5|82664.5|82695.7|82670.7|82699.2|82674.2|82689.2|82664.2|54
1622537110000|2021-06-01 08:45:10|82696.5|82671.5|82688.6|82663.6|82696.5|82671.5|82687.7|82662.7|52
1622537120000|2021-06-01 08:45:20|82687.6|82662.6|82672.7|82647.7|82690|82664.6|82672.5|82635.9|57
1622537130000|2021-06-01 08:45:30|82671.8|82646.8|82674.8|82649.8|82679.4|82650.7|82666.4|82629.4|53
1622537140000|2021-06-01 08:45:40|82674.7|82649.7|82664.7|82639.7|82681.4|82650.2|82663.3|82627.7|49
1622537150000|2021-06-01 08:45:50|82665.1|82640.1|82662.5|82637.5|82674.3|82640.2|82655.4|82616.9|49
1622537160000|2021-06-01 08:46:00|82661.8|82636.8|82666.4|82641.4|82666.9|82641.9|82661.6|82636.6|44
1622537170000|2021-06-01 08:46:10|82666.7|82641.7|82674.6|82649.6|82675|82650|82665.6|82640.6|50
1622537180000|2021-06-01 08:46:20|82674.4|82649.4|82673.7|82648.7|82674.4|82649.4|82672.5|82647.5|37
1622537190000|2021-06-01 08:46:30|82674.2|82649.2|82664.2|82639.2|82674.7|82649.7|82662|82637|28
1622537200000|2021-06-01 08:46:40|82663.6|82638.6|82663.5|82638.5|82663.9|82638.9|82663.1|82638.1|16
1622537210000|2021-06-01 08:46:50|82663.1|82638.1|82667.1|82642.1|82667.2|82642.2|82662.8|82637.8|26
1622537220000|2021-06-01 08:47:00|82667.6|82642.6|82666.9|82641.9|82668.3|82643.3|82665|82640|39
1622537230000|2021-06-01 08:47:10|82667.3|82642.3|82672.8|82647.8|82674.1|82649.1|82667.3|82642.3|28
1622537240000|2021-06-01 08:47:20|82673.2|82648.2|82674.8|82649.8|82675.9|82650.9|82671.6|82646.6|36
1622537250000|2021-06-01 08:47:30|82675.3|82650.3|82703.7|82678.7|82714.9|82680.5|82675|82650|53
1622537260000|2021-06-01 08:47:40|82703.9|82678.9|82704.3|82679.3|82704.9|82679.9|82702.9|82677.9|37
1622537270000|2021-06-01 08:47:50|82704.7|82679.7|82700.4|82675.4|82705.6|82680.6|82695.7|82670.7|59
1622537280000|2021-06-01 08:48:00|82701.3|82676.3|82688.1|82663.1|82701.3|82676.3|82688.1|82650.3|53
1622537290000|2021-06-01 08:48:10|82688.3|82663.3|82676.6|82651.6|82688.6|82663.6|82671.6|82634.3|55
1622537300000|2021-06-01 08:48:20|82677.5|82652.5|82673.6|82648.6|82678.4|82653.4|82673.6|82648.6|40
1622537310000|2021-06-01 08:48:30|82673.3|82648.3|82664.8|82639.8|82679.6|82648.3|82652.4|82614.7|64
1622537320000|2021-06-01 08:48:40|82664.9|82639.9|82664.3|82639.3|82665.3|82640.3|82663.5|82638.5|47
1622537330000|2021-06-01 08:48:50|82664.8|82639.8|82663.2|82638.2|82665|82640|82663.2|82638.2|37
1622537340000|2021-06-01 08:49:00|82662.7|82637.7|82650.3|82625.3|82663.8|82638.8|82647.3|82609.4|47
1622537350000|2021-06-01 08:49:10|82649.9|82624.9|82646.1|82621.1|82656.2|82625.4|82641.5|82606.2|53
1622537360000|2021-06-01 08:49:20|82645.7|82620.7|82647.5|82622.5|82649.7|82624.7|82644.8|82619.8|48
1622537370000|2021-06-01 08:49:30|82647.1|82622.1|82657.1|82632.1|82658|82633|82647.1|82622.1|45
1622537380000|2021-06-01 08:49:40|82657.6|82632.6|82657.6|82632.6|82658.8|82633.8|82657.2|82632.2|20
1622537390000|2021-06-01 08:49:50|82656.8|82631.8|82656.4|82631.4|82657.9|82632.9|82655|82630|34
1622537400000|2021-06-01 08:50:00|82656.5|82631.5|82657.2|82632.2|82658.3|82633.3|82656.3|82631.3|32
1622537410000|2021-06-01 08:50:10|82657.1|82632.1|82653.2|82628.2|82657.4|82632.4|82650.6|82625.6|38
1622537420000|2021-06-01 08:50:20|82653.1|82628.1|82647.7|82622.7|82654.4|82629.4|82641.8|82616.8|50
1622537430000|2021-06-01 08:50:30|82647.8|82622.8|82637.7|82612.7|82654|82623.1|82635.3|82595.4|48
1622537440000|2021-06-01 08:50:40|82637.9|82612.9|82640.8|82615.8|82645.2|82620.2|82636.5|82611.5|42
1622537450000|2021-06-01 08:50:50|82642.4|82617.4|82639.5|82614.5|82642.4|82617.4|82638.7|82613.7|32
1622537460000|2021-06-01 08:51:00|82641.6|82616.6|82641.6|82616.6|82644.5|82619.5|82639.6|82614.6|40
1622537470000|2021-06-01 08:51:10|82641.3|82616.3|82641.2|82616.2|82641.7|82616.7|82638.8|82613.8|23
1622537480000|2021-06-01 08:51:20|82641.6|82616.6|82639.2|82614.2|82643|82618|82639.1|82614.1|36
1622537490000|2021-06-01 08:51:30|82639.4|82614.4|82642.6|82617.6|82644.6|82619.6|82638.8|82613.8|39
1622537500000|2021-06-01 08:51:40|82642.4|82617.4|82644.5|82619.5|82645.1|82620.1|82641.1|82616.1|29
1622537510000|2021-06-01 08:51:50|82644.6|82619.6|82636.5|82611.5|82645.4|82620.4|82634.6|82609.6|42
1622537520000|2021-06-01 08:52:00|82636.6|82611.6|82637|82612|82638.3|82613.3|82636.6|82611.6|32
1622537530000|2021-06-01 08:52:10|82637.6|82612.6|82637.1|82612.1|82638.3|82613.3|82636.6|82611.6|27
1622537540000|2021-06-01 08:52:20|82637.6|82612.6|82635.3|82610.3|82638.2|82613.2|82631.6|82606.6|50
1622537550000|2021-06-01 08:52:30|82634|82609|82631.9|82606.9|82635.9|82610.9|82631.7|82606.7|51
1622537560000|2021-06-01 08:52:40|82633.3|82608.3|82624.3|82599.3|82633.3|82608.3|82624.3|82599.3|66
1622537570000|2021-06-01 08:52:50|82624.9|82599.9|82625.4|82600.4|82627.1|82602.1|82623.3|82598.3|67
1622537580000|2021-06-01 08:53:00|82623|82598|82619.3|82594.3|82623.2|82598.2|82618.3|82593.3|55
1622537590000|2021-06-01 08:53:10|82616.6|82591.6|82601.5|82576.5|82618|82593|82600.8|82564.7|63
1622537600000|2021-06-01 08:53:20|82600.9|82575.9|82582.7|82557.7|82605.8|82580.8|82582|82557|62
1622537610000|2021-06-01 08:53:30|82582.8|82557.8|82578.9|82553.9|82584|82559|82578.4|82553.4|54
1622537620000|2021-06-01 08:53:40|82579.1|82554.1|82583|82558|82584.1|82559.1|82578.5|82553.5|46
1622537630000|2021-06-01 08:53:50|82582.9|82557.9|82584.9|82559.9|82585.5|82560.5|82582.5|82557.5|37
1622537640000|2021-06-01 08:54:00|82585.5|82560.5|82592.2|82567.2|82592.3|82567.3|82584.1|82559.1|40
1622537650000|2021-06-01 08:54:10|82592.3|82567.3|82580.6|82555.6|82594.8|82567.3|82579.3|82541.5|44
1622537660000|2021-06-01 08:54:20|82580.1|82555.1|82576.9|82551.9|82580.5|82555.5|82576|82551|48
1622537670000|2021-06-01 08:54:30|82576.8|82551.8|82576.9|82526.9|82578.1|82552.5|82565.9|82526.9|32
1622537680000|2021-06-01 08:54:40|82577.5|82527.5|82571.2|82521.2|82577.5|82542.9|82560.2|82519.4|54
1622537690000|2021-06-01 08:54:50|82572.9|82522.9|82567.3|82517.3|82572.9|82535.7|82555.2|82517.3|54
1622537700000|2021-06-01 08:55:00|82565|82515|82541.4|82516.4|82565|82523.6|82541.4|82510.3|57
1622537710000|2021-06-01 08:55:10|82541.6|82516.6|82552.4|82527.4|82553.6|82528.6|82541.1|82516.1|59
1622537720000|2021-06-01 08:55:20|82551.5|82526.5|82531|82506|82562.9|82527|82527|82490.2|66
1622537730000|2021-06-01 08:55:30|82530.8|82505.8|82530.1|82505.1|82533.5|82508.5|82527.7|82502.7|63
1622537740000|2021-06-01 08:55:40|82530.6|82505.6|82514.6|82489.6|82533.7|82505.6|82512.8|82481.9|66
1622537750000|2021-06-01 08:55:50|82514.7|82489.7|82505.6|82480.6|82518|82489.7|82503.6|82465.8|71
1622537760000|2021-06-01 08:56:00|82506.6|82481.6|82505.8|82480.8|82510.2|82485.2|82505.6|82480.6|45
1622537770000|2021-06-01 08:56:10|82505.3|82480.3|82505.2|82480.2|82507.5|82482.5|82502|82477|50
1622537780000|2021-06-01 08:56:20|82505.9|82480.9|82513.6|82488.6|82515.8|82490.8|82505|82480|56
1622537790000|2021-06-01 08:56:30|82514.1|82489.1|82511.2|82486.2|82514.1|82489.1|82508.3|82483.3|49
1622537800000|2021-06-01 08:56:40|82511.5|82486.5|82508.8|82483.8|82511.5|82486.5|82507.6|82482.6|49
1622537810000|2021-06-01 08:56:50|82508|82483|82519.1|82494.1|82519.2|82494.2|82507.8|82482.8|62
1622537820000|2021-06-01 08:57:00|82518.9|82493.9|82514.5|82489.5|82518.9|82493.9|82512.5|82487.5|74
1622537830000|2021-06-01 08:57:10|82515.5|82490.5|82511|82486|82515.9|82490.9|82508.4|82483.4|67
1622537840000|2021-06-01 08:57:20|82510.7|82485.7|82512.5|82487.5|82512.9|82487.9|82509.9|82484.9|41
1622537850000|2021-06-01 08:57:30|82512.6|82487.6|82515.3|82490.3|82515.9|82490.9|82511.4|82486.4|37
1622537860000|2021-06-01 08:57:40|82515.2|82490.2|82520.5|82495.5|82520.5|82495.5|82513.1|82488.1|45
1622537870000|2021-06-01 08:57:50|82520.6|82495.6|82527.4|82502.4|82529.5|82504.5|82520.6|82495.6|43
1622537880000|2021-06-01 08:58:00|82526.1|82501.1|82530.1|82505.1|82542|82505.1|82525.2|82489.8|53
1622537890000|2021-06-01 08:58:10|82529.1|82504.1|82526.4|82501.4|82529.8|82504.8|82522.6|82497.6|48
1622537900000|2021-06-01 08:58:20|82526.6|82501.6|82524.2|82499.2|82527.6|82502.6|82521.8|82496.8|38
1622537910000|2021-06-01 08:58:30|82523.9|82498.9|82519.7|82494.7|82524.4|82499.4|82516|82491|50
1622537920000|2021-06-01 08:58:40|82518.4|82493.4|82519|82494|82520.8|82495.8|82516.1|82491.1|53
1622537930000|2021-06-01 08:58:50|82519.4|82494.4|82519.3|82494.3|82521.1|82496.1|82516.5|82491.5|38
1622537940000|2021-06-01 08:59:00|82519.2|82494.2|82543|82518|82562|82520|82519.2|82487.3|56
1622537950000|2021-06-01 08:59:10|82543.4|82518.4|82552|82527|82559.6|82530.2|82543.2|82508|47
1622537960000|2021-06-01 08:59:20|82552.7|82527.7|82552.4|82527.4|82554.3|82529.3|82550.1|82525.1|37
1622537970000|2021-06-01 08:59:30|82552|82527|82554.7|82529.7|82554.7|82529.7|82546.3|82521.3|45
1622537980000|2021-06-01 08:59:40|82554.5|82529.5|82573.6|82523.6|82577|82530.5|82551.2|82522.2|62
1622537990000|2021-06-01 08:59:50|82570.9|82520.9|82575.8|82525.8|82576.6|82526.6|82570.4|82520.4|36
1622538000000|2021-06-01 09:00:00|82575.3|82525.3|82607.4|82557.4|82611.4|82561.4|82572.5|82522.5|50
1622538010000|2021-06-01 09:00:10|82611.2|82561.2|82612.1|82562.1|82617.3|82567.3|82606.3|82556.3|63
1622538020000|2021-06-01 09:00:20|82612|82562|82608.2|82558.2|82617.9|82567.9|82604.3|82554.3|60
1622538030000|2021-06-01 09:00:30|82607.9|82557.9|82615.7|82565.7|82615.7|82565.7|82605.6|82555.6|57
1622538040000|2021-06-01 09:00:40|82614.4|82564.4|82613.9|82563.9|82618.8|82568.8|82610.1|82560.1|53
1622538050000|2021-06-01 09:00:50|82613.4|82563.4|82602|82552|82614.9|82564.9|82595.7|82545.7|63
1622538060000|2021-06-01 09:01:00|82601.9|82551.9|82606.2|82556.2|82607.6|82557.6|82601.5|82551.5|49
1622538070000|2021-06-01 09:01:10|82606.7|82556.7|82606.9|82556.9|82609.2|82559.2|82603.8|82553.8|52
1622538080000|2021-06-01 09:01:20|82606|82556|82594.1|82544.1|82606.9|82556.9|82593.3|82543.3|55
1622538090000|2021-06-01 09:01:30|82593.8|82543.8|82599.4|82549.4|82600.9|82550.9|82593.8|82543.8|59
1622538100000|2021-06-01 09:01:40|82599.1|82549.1|82603.8|82553.8|82603.8|82553.8|82594.7|82544.7|52
1622538110000|2021-06-01 09:01:50|82602.7|82552.7|82600.6|82550.6|82603.7|82553.7|82599.4|82549.4|42
1622538120000|2021-06-01 09:02:00|82600.7|82550.7|82595.9|82545.9|82600.7|82550.7|82595|82545|40
1622538130000|2021-06-01 09:02:10|82595.4|82545.4|82580.7|82555.7|82597.4|82555.7|82580.7|82543.3|36
1622538140000|2021-06-01 09:02:20|82579.3|82554.3|82569.2|82519.2|82591.5|82554.3|82554.8|82517.8|57
1622538150000|2021-06-01 09:02:30|82570.1|82520.1|82559.6|82534.6|82572.5|82535.6|82558.1|82520.1|35
1622538160000|2021-06-01 09:02:40|82559.7|82534.7|82560.2|82535.2|82560.4|82535.4|82557.4|82532.4|40
1622538170000|2021-06-01 09:02:50|82559.7|82534.7|82573.6|82523.6|82577.6|82536.7|82559.3|82522.6|51
1622538180000|2021-06-01 09:03:00|82572.6|82522.6|82589.7|82539.7|82591|82541|82567|82517|55
1622538190000|2021-06-01 09:03:10|82586.9|82536.9|82583.4|82533.4|82587|82546.1|82569.6|82532.3|43
1622538200000|2021-06-01 09:03:20|82583.3|82533.3|82583.3|82533.3|82584.4|82548.4|82570.5|82533.1|41
1622538210000|2021-06-01 09:03:30|82582.7|82532.7|82566.7|82516.7|82582.7|82543.7|82557.5|82515.6|43
1622538220000|2021-06-01 09:03:40|82566.2|82516.2|82563.4|82513.4|82568.2|82529.6|82550.6|82512.4|40
1622538230000|2021-06-01 09:03:50|82563|82513|82559.5|82509.5|82564.1|82514.1|82557.9|82507.9|41
1622538240000|2021-06-01 09:04:00|82559.6|82509.6|82565.6|82540.6|82582|82541.4|82550.4|82509.2|62
1622538250000|2021-06-01 09:04:10|82565.9|82540.9|82549.1|82524.1|82574.6|82541|82549.1|82513.5|63
1622538260000|2021-06-01 09:04:20|82548.8|82523.8|82552.5|82527.5|82552.8|82527.8|82548.3|82523.3|57
1622538270000|2021-06-01 09:04:30|82552.8|82527.8|82561.9|82536.9|82577.9|82540.6|82552.3|82526.9|55
1622538280000|2021-06-01 09:04:40|82561.4|82536.4|82566.9|82541.9|82569.8|82544.8|82559.9|82534.9|47
1622538290000|2021-06-01 09:04:50|82566|82541|82571.1|82546.1|82571.5|82546.5|82566|82541|24
1622538300000|2021-06-01 09:05:00|82567.7|82542.7|82600.3|82550.3|82600.9|82552.5|82562.1|82523.1|57
1622538310000|2021-06-01 09:05:10|82600.1|82550.1|82585.8|82560.8|82600.1|82562.1|82581.2|82550.1|43
1622538320000|2021-06-01 09:05:20|82585|82560|82596.5|82546.5|82597.1|82560.2|82582.7|82544.9|24
1622538330000|2021-06-01 09:05:30|82596.1|82546.1|82594.9|82569.9|82616.4|82569.9|82584.4|82546.1|57
1622538340000|2021-06-01 09:05:40|82594.4|82569.4|82584.6|82559.6|82595|82570|82581.3|82556.3|44
1622538350000|2021-06-01 09:05:50|82584.8|82559.8|82583.2|82558.2|82606.1|82565.2|82583|82552.6|56
1622538360000|2021-06-01 09:06:00|82580.8|82555.8|82579.9|82554.9|82584.6|82559.6|82579.9|82554.9|55
1622538370000|2021-06-01 09:06:10|82580.4|82555.4|82580.5|82555.5|82581.6|82556.6|82578.6|82553.6|30
1622538380000|2021-06-01 09:06:20|82580.3|82555.3|82590.3|82565.3|82607.5|82569.5|82580.1|82553.8|58
1622538390000|2021-06-01 09:06:30|82591.9|82566.9|82583.2|82558.2|82601|82566.9|82583.2|82551|61
1622538400000|2021-06-01 09:06:40|82581.7|82556.7|82582.9|82557.9|82583.5|82558.5|82580.7|82555.7|50
1622538410000|2021-06-01 09:06:50|82582.6|82557.6|82590.4|82565.4|82607.2|82569.5|82582.1|82555|61
1622538420000|2021-06-01 09:07:00|82590.3|82565.3|82585.1|82560.1|82591.3|82566.3|82581.7|82556.7|61
1622538430000|2021-06-01 09:07:10|82585|82560|82583.9|82558.9|82585|82560|82582.2|82557.2|49
1622538440000|2021-06-01 09:07:20|82584.2|82559.2|82593.5|82568.5|82594.1|82569.1|82582.2|82557.2|66
1622538450000|2021-06-01 09:07:30|82593.9|82568.9|82587.2|82562.2|82593.9|82568.9|82586.5|82561.5|44
1622538460000|2021-06-01 09:07:40|82587.1|82562.1|82586.1|82561.1|82587.7|82562.7|82584.9|82559.9|45
1622538470000|2021-06-01 09:07:50|82586|82561|82586.8|82561.8|82591.1|82566.1|82585.6|82560.6|63
1622538480000|2021-06-01 09:08:00|82587.5|82562.5|82592|82567|82593.1|82568.1|82583.4|82558.4|68
1622538490000|2021-06-01 09:08:10|82592.2|82567.2|82592.2|82567.2|82592.8|82567.8|82590.7|82565.7|38
1622538500000|2021-06-01 09:08:20|82592.9|82567.9|82599.4|82574.4|82599.4|82574.4|82592.1|82567.1|42
1622538510000|2021-06-01 09:08:30|82600.2|82575.2|82601.5|82576.5|82602.2|82577.2|82599.9|82574.9|35
1622538520000|2021-06-01 09:08:40|82601.4|82576.4|82599.8|82574.8|82602.1|82577.1|82599.7|82574.7|21
1622538530000|2021-06-01 09:08:50|82599.6|82574.6|82600.4|82575.4|82601.6|82576.6|82597|82572|35
1622538540000|2021-06-01 09:09:00|82599.9|82574.9|82593|82568|82600.9|82575.9|82592.7|82567.7|54
1622538550000|2021-06-01 09:09:10|82593.1|82568.1|82597.3|82572.3|82601.2|82576.2|82592.9|82567.9|41
1622538560000|2021-06-01 09:09:20|82597.6|82572.6|82596.6|82571.6|82597.9|82572.9|82595.7|82570.7|36
1622538570000|2021-06-01 09:09:30|82596.3|82571.3|82602.7|82577.7|82606.6|82581.6|82595.3|82570.3|49
1622538580000|2021-06-01 09:09:40|82602.5|82577.5|82600.5|82575.5|82603.5|82578.5|82598.5|82573.5|64
1622538590000|2021-06-01 09:09:50|82600.2|82575.2|82600.8|82575.8|82603.5|82578.5|82599|82574|54
1622538600000|2021-06-01 09:10:00|82600.5|82575.5|82582.3|82557.3|82601.8|82575.9|82581.8|82545.3|55
1622538610000|2021-06-01 09:10:10|82582.2|82557.2|82587.3|82562.3|82588.7|82563.7|82582.1|82557.1|45
1622538620000|2021-06-01 09:10:20|82587.2|82562.2|82586.5|82561.5|82587.5|82562.5|82584.3|82559.3|35
1622538630000|2021-06-01 09:10:30|82586.7|82561.7|82585.4|82560.4|82587.4|82562.4|82585.3|82560.3|38
1622538640000|2021-06-01 09:10:40|82585.5|82560.5|82596|82571|82605.7|82571.1|82585.5|82555.5|49
1622538650000|2021-06-01 09:10:50|82595.9|82570.9|82603.5|82578.5|82617.4|82578.8|82595.9|82563.1|42
1622538660000|2021-06-01 09:11:00|82603.6|82578.6|82607.8|82582.8|82632.6|82588.1|82603.6|82574.4|56
1622538670000|2021-06-01 09:11:10|82607.9|82582.9|82609.3|82584.3|82610.2|82585.2|82607.8|82582.8|38
1622538680000|2021-06-01 09:11:20|82609.2|82584.2|82618.6|82593.6|82632.5|82596.5|82609|82580.9|37
1622538690000|2021-06-01 09:11:30|82618.1|82593.1|82618.5|82593.5|82620.5|82595.5|82617.6|82592.6|34
1622538700000|2021-06-01 09:11:40|82618.1|82593.1|82615|82590|82627.7|82593.6|82614.9|82577.7|51
1622538710000|2021-06-01 09:11:50|82614.5|82589.5|82617.5|82592.5|82617.5|82592.5|82613.3|82588.3|56
1622538720000|2021-06-01 09:12:00|82617.3|82592.3|82616.2|82591.2|82621.9|82596.9|82615.6|82590.6|53
1622538730000|2021-06-01 09:12:10|82616.5|82591.5|82612.2|82587.2|82616.9|82591.9|82611.3|82586.3|59
1622538740000|2021-06-01 09:12:20|82610.8|82585.8|82605.4|82580.4|82611.3|82586.3|82603.6|82578.6|59
1622538750000|2021-06-01 09:12:30|82605.2|82580.2|82619.1|82594.1|82619.5|82594.5|82605.2|82580.2|66
1622538760000|2021-06-01 09:12:40|82617.1|82592.1|82621.4|82596.4|82622.1|82597.1|82617.1|82592.1|55
1622538770000|2021-06-01 09:12:50|82621|82596|82625|82600|82636.1|82602.9|82621|82584.7|57
1622538780000|2021-06-01 09:13:00|82624.9|82599.9|82626.2|82576.2|82639.6|82602.3|82623.5|82575.1|64
1622538790000|2021-06-01 09:13:10|82626.5|82576.5|82605.2|82580.2|82626.5|82587.5|82604.1|82566.5|73
1622538800000|2021-06-01 09:13:20|82605.4|82580.4|82616.6|82566.6|82624|82586.7|82605.3|82564.4|67
1622538810000|2021-06-01 09:13:30|82604.2|82579.2|82609.1|82584.1|82624.6|82587.1|82604.2|82568.9|59
1622538820000|2021-06-01 09:13:40|82608.3|82583.3|82607.5|82582.5|82609|82584|82607.5|82582.5|41
1622538830000|2021-06-01 09:13:50|82607.8|82582.8|82613.9|82563.9|82620.7|82583.9|82602.2|82563.9|67
1622538840000|2021-06-01 09:14:00|82612.3|82562.3|82616.3|82566.3|82618.9|82581|82602.4|82562.3|60
1622538850000|2021-06-01 09:14:10|82616.9|82566.9|82594.3|82569.3|82616.9|82577.2|82593.2|82555.1|71
1622538860000|2021-06-01 09:14:20|82594.1|82569.1|82599.1|82574.1|82612.7|82575.9|82589.4|82558.6|61
1622538870000|2021-06-01 09:14:30|82599.3|82574.3|82599.4|82574.4|82599.6|82574.6|82596.3|82571.3|48
1622538880000|2021-06-01 09:14:40|82599.3|82574.3|82623.2|82573.2|82624|82577.2|82597.9|82570.9|45
1622538890000|2021-06-01 09:14:50|82624.1|82574.1|82631.3|82581.3|82631.3|82593.5|82610|82573.9|45
1622538900000|2021-06-01 09:15:00|82631.1|82581.1|82613.7|82588.7|82633.9|82593.2|82613.6|82581|44
1622538910000|2021-06-01 09:15:10|82612.7|82587.7|82624.9|82574.9|82628.1|82589.6|82611.7|82573.1|68
1622538920000|2021-06-01 09:15:20|82624.7|82574.7|82624.1|82574.1|82629.3|82579.3|82624|82574|55
1622538930000|2021-06-01 09:15:30|82624.2|82574.2|82615.8|82565.8|82625.5|82575.5|82614.4|82564.4|62
1622538940000|2021-06-01 09:15:40|82615.7|82565.7|82622.2|82572.2|82623|82573|82614.6|82564.6|61
1622538950000|2021-06-01 09:15:50|82622.1|82572.1|82618.3|82568.3|82622.8|82572.8|82617.5|82567.5|41
1622538960000|2021-06-01 09:16:00|82617|82567|82605|82580|82617|82580.4|82603.1|82566.2|55
1622538970000|2021-06-01 09:16:10|82604.1|82579.1|82615|82565|82615|82579.1|82599.7|82559.7|67
1622538980000|2021-06-01 09:16:20|82614.2|82564.2|82606.4|82581.4|82617.9|82582.6|82603.9|82564.2|62
1622538990000|2021-06-01 09:16:30|82605.2|82580.2|82626.1|82601.1|82626.1|82601.1|82604.8|82579.8|53
1622539000000|2021-06-01 09:16:40|82626.2|82601.2|82629|82579|82638.9|82601.8|82626.2|82578.7|71
1622539010000|2021-06-01 09:16:50|82629.8|82579.8|82629|82579|82633.6|82583.6|82629|82579|39
1622539020000|2021-06-01 09:17:00|82630.6|82580.6|82633.4|82583.4|82633.4|82592.3|82617.3|82573.6|64
1622539030000|2021-06-01 09:17:10|82633.1|82583.1|82621.4|82596.4|82633.1|82596.8|82619.8|82576.9|54
1622539040000|2021-06-01 09:17:20|82620.4|82595.4|82620.1|82595.1|82620.4|82595.4|82618.6|82593.6|32
1622539050000|2021-06-01 09:17:30|82619.9|82594.9|82614.4|82564.4|82619.9|82594.9|82603.5|82560.4|68
1622539060000|2021-06-01 09:17:40|82613.4|82563.4|82602.4|82577.4|82614.9|82578.1|82601.3|82563.4|33
1622539070000|2021-06-01 09:17:50|82602.6|82577.6|82610|82585|82623.1|82589.2|82599.8|82573.1|52
1622539080000|2021-06-01 09:18:00|82608.7|82583.7|82610.5|82585.5|82610.5|82585.5|82601.7|82576.7|52
1622539090000|2021-06-01 09:18:10|82610.8|82585.8|82609|82584|82614|82589|82608.8|82583.8|46
1622539100000|2021-06-01 09:18:20|82609.2|82584.2|82609.5|82584.5|82610.1|82585.1|82608.7|82583.7|28
1622539110000|2021-06-01 09:18:30|82609.3|82584.3|82608.8|82583.8|82611.1|82586.1|82608|82583|38
1622539120000|2021-06-01 09:18:40|82608.9|82583.9|82620.6|82595.6|82631.1|82598.7|82608.9|82577.9|53
1622539130000|2021-06-01 09:18:50|82620.8|82595.8|82593.3|82568.3|82621.6|82596|82593.2|82556|55
1622539140000|2021-06-01 09:19:00|82593.8|82568.8|82596.6|82571.6|82596.9|82571.9|82590.3|82565.3|38
1622539150000|2021-06-01 09:19:10|82596.5|82571.5|82590.3|82565.3|82596.5|82571.5|82590.3|82565.3|35
1622539160000|2021-06-01 09:19:20|82590|82565|82590.3|82565.3|82591.5|82566.5|82589.8|82564.8|25
1622539170000|2021-06-01 09:19:30|82590.6|82565.6|82591.3|82566.3|82615|82571.6|82590.1|82559|55
1622539180000|2021-06-01 09:19:40|82590.5|82565.5|82599.4|82549.4|82603.4|82565.8|82589|82546.9|42
1622539190000|2021-06-01 09:19:50|82599.8|82549.8|82587.7|82562.7|82601.4|82564.3|82586.6|82549.7|34
1622539200000|2021-06-01 09:20:00|82588.2|82563.2|82588.2|82563.2|82588.8|82563.8|82587.2|82562.2|25
1622539210000|2021-06-01 09:20:10|82588.5|82563.5|82595.9|82570.9|82599|82574|82587.2|82562.2|43
1622539220000|2021-06-01 09:20:20|82595.6|82570.6|82612.1|82587.1|82613|82588|82595.6|82570.6|52
1622539230000|2021-06-01 09:20:30|82611.7|82586.7|82606.8|82581.8|82612.5|82587.5|82603.5|82578.5|34
1622539240000|2021-06-01 09:20:40|82607.2|82582.2|82607.4|82582.4|82611.4|82586.4|82607.2|82582.2|33
1622539250000|2021-06-01 09:20:50|82608|82583|82613|82588|82613|82588|82606.5|82581.5|29
1622539260000|2021-06-01 09:21:00|82612.6|82587.6|82613.8|82588.8|82614.4|82589.4|82610.6|82585.6|34
1622539270000|2021-06-01 09:21:10|82615.3|82590.3|82617.4|82592.4|82618.5|82593.5|82613|82588|38
1622539280000|2021-06-01 09:21:20|82614.6|82589.6|82612.1|82587.1|82616.3|82591.3|82609.8|82584.8|28
1622539290000|2021-06-01 09:21:30|82613.4|82588.4|82613.3|82588.3|82613.8|82588.8|82612.6|82587.6|24
1622539300000|2021-06-01 09:21:40|82613.4|82588.4|82614.2|82589.2|82616.2|82591.2|82609.5|82584.5|42
1622539310000|2021-06-01 09:21:50|82614.3|82589.3|82610.2|82585.2|82616.3|82591.3|82609.6|82584.6|30
1622539320000|2021-06-01 09:22:00|82610.5|82585.5|82611.3|82586.3|82612.7|82587.7|82609.4|82584.4|26
1622539330000|2021-06-01 09:22:10|82611.4|82586.4|82606.7|82581.7|82611.4|82586.4|82604.8|82579.8|33
1622539340000|2021-06-01 09:22:20|82606.6|82581.6|82611.5|82586.5|82611.5|82586.5|82606.3|82581.3|29
1622539350000|2021-06-01 09:22:30|82611.9|82586.9|82610.3|82585.3|82612.9|82587.9|82609.2|82584.2|32
1622539360000|2021-06-01 09:22:40|82609.9|82584.9|82592.5|82567.5|82611.6|82586.6|82591|82566|40
1622539370000|2021-06-01 09:22:50|82593.2|82568.2|82588.1|82563.1|82593.2|82568.2|82588.1|82563.1|28
1622539380000|2021-06-01 09:23:00|82589.4|82564.4|82584.9|82559.9|82592.8|82567.8|82584.8|82559.8|33
1622539390000|2021-06-01 09:23:10|82585.1|82560.1|82591.3|82566.3|82591.4|82566.4|82583.9|82558.9|31
1622539400000|2021-06-01 09:23:20|82591|82566|82590.5|82565.5|82591|82566|82587.3|82562.3|27
1622539410000|2021-06-01 09:23:30|82590.6|82565.6|82588.3|82563.3|82593.7|82568.7|82585.7|82560.7|39
1622539420000|2021-06-01 09:23:40|82588.4|82563.4|82581.4|82556.4|82588.4|82563.4|82579.4|82554.4|28
1622539430000|2021-06-01 09:23:50|82581.3|82556.3|82598.9|82573.9|82613.5|82574.7|82580.7|82555.7|35
1622539440000|2021-06-01 09:24:00|82599.6|82574.6|82609.2|82584.2|82609.2|82584.2|82597.3|82572.3|55
1622539450000|2021-06-01 09:24:10|82608.8|82583.8|82608.8|82583.8|82610.1|82585.1|82603.3|82578.3|32
1622539460000|2021-06-01 09:24:20|82609.2|82584.2|82601.7|82576.7|82609.2|82584.2|82599.6|82574.6|50
1622539470000|2021-06-01 09:24:30|82601.6|82576.6|82601.3|82576.3|82604|82579|82600.7|82575.7|29
1622539480000|2021-06-01 09:24:40|82601.1|82576.1|82599.5|82574.5|82602|82577|82597.3|82572.3|32
1622539490000|2021-06-01 09:24:50|82598.4|82573.4|82599.6|82574.6|82600.3|82575.3|82598.1|82573.1|45
1622539500000|2021-06-01 09:25:00|82599.4|82574.4|82599.1|82574.1|82601.5|82576.5|82599.1|82574.1|36
1622539510000|2021-06-01 09:25:10|82599.3|82574.3|82596.2|82571.2|82600.1|82575.1|82594.4|82569.4|50
1622539520000|2021-06-01 09:25:20|82596.5|82571.5|82598.2|82573.2|82600.1|82575.1|82596.5|82571.5|34
1622539530000|2021-06-01 09:25:30|82597.5|82572.5|82597.8|82572.8|82598.3|82573.3|82596.2|82571.2|33
1622539540000|2021-06-01 09:25:40|82598.3|82573.3|82603.7|82578.7|82603.7|82578.7|82595.9|82570.9|45
1622539550000|2021-06-01 09:25:50|82604.2|82579.2|82604.4|82579.4|82607.6|82582.6|82603.2|82578.2|46
1622539560000|2021-06-01 09:26:00|82604.2|82579.2|82606.9|82581.9|82606.9|82581.9|82604.1|82579.1|41
1622539570000|2021-06-01 09:26:10|82607.2|82582.2|82614.2|82589.2|82627.2|82590|82607|82575.1|51
1622539580000|2021-06-01 09:26:20|82614.3|82589.3|82617.2|82592.2|82629.7|82593.4|82614.1|82579.7|36
1622539590000|2021-06-01 09:26:30|82617.1|82592.1|82614.1|82589.1|82617.3|82592.3|82609.6|82584.6|47
1622539600000|2021-06-01 09:26:40|82614|82589|82614.4|82589.4|82616.4|82591.4|82613.6|82588.6|22
1622539610000|2021-06-01 09:26:50|82614.5|82589.5|82614.3|82589.3|82614.5|82589.5|82611.1|82586.1|30
1622539620000|2021-06-01 09:27:00|82614.4|82589.4|82610.5|82585.5|82616.7|82591.7|82609.8|82584.8|50
1622539630000|2021-06-01 09:27:10|82610.4|82585.4|82608.7|82583.7|82611.2|82586.2|82607.1|82582.1|60
1622539640000|2021-06-01 09:27:20|82608.9|82583.9|82612.6|82587.6|82614.8|82589.8|82608.1|82583.1|53
1622539650000|2021-06-01 09:27:30|82612.5|82587.5|82613.5|82588.5|82614.3|82589.3|82611.4|82586.4|29
1622539660000|2021-06-01 09:27:40|82613.4|82588.4|82605.1|82580.1|82613.4|82588.4|82604.1|82579.1|51
1622539670000|2021-06-01 09:27:50|82605.4|82580.4|82598.1|82573.1|82605.4|82580.4|82597.2|82572.2|37
1622539680000|2021-06-01 09:28:00|82599.2|82574.2|82603|82578|82603.4|82578.4|82597.8|82572.8|42
1622539690000|2021-06-01 09:28:10|82603.6|82578.6|82605.7|82580.7|82605.8|82580.8|82603|82578|36
1622539700000|2021-06-01 09:28:20|82605.6|82580.6|82605.2|82580.2|82606|82581|82605|82580|21
1622539710000|2021-06-01 09:28:30|82605.3|82580.3|82605.9|82580.9|82606.6|82581.6|82605.3|82580.3|19
1622539720000|2021-06-01 09:28:40|82606.1|82581.1|82605.3|82580.3|82607.1|82582.1|82605.3|82580.3|25
1622539730000|2021-06-01 09:28:50|82605.5|82580.5|82604.3|82579.3|82605.5|82580.5|82603.5|82578.5|24
1622539740000|2021-06-01 09:29:00|82604.1|82579.1|82593.2|82568.2|82604.1|82579.1|82592.2|82567.2|47
1622539750000|2021-06-01 09:29:10|82593.4|82568.4|82596.5|82571.5|82596.5|82571.5|82593.4|82568.4|39
1622539760000|2021-06-01 09:29:20|82597.2|82572.2|82597.6|82572.6|82598.4|82573.4|82596.1|82571.1|34
1622539770000|2021-06-01 09:29:30|82597.5|82572.5|82598.5|82573.5|82599.5|82574.5|82597.5|82572.5|16
1622539780000|2021-06-01 09:29:40|82595.1|82570.1|82592|82567|82595.1|82570.1|82591.4|82566.4|33
1622539790000|2021-06-01 09:29:50|82592.2|82567.2|82592.1|82567.1|82606.2|82569.2|82584.1|82556.2|43
1622539800000|2021-06-01 09:30:00|82591.3|82566.3|82598.3|82573.3|82600.9|82575.9|82591.3|82566.3|59
1622539810000|2021-06-01 09:30:10|82597.9|82572.9|82595.3|82570.3|82598.9|82573.9|82594.2|82569.2|26
1622539820000|2021-06-01 09:30:20|82595.2|82570.2|82596.1|82571.1|82596.4|82571.4|82594.7|82569.7|28
1622539830000|2021-06-01 09:30:30|82595.9|82570.9|82589.5|82564.5|82596.8|82571.8|82589.1|82564.1|46
1622539840000|2021-06-01 09:30:40|82589.9|82564.9|82586.5|82561.5|82590|82565|82586.3|82561.3|35
1622539850000|2021-06-01 09:30:50|82585.4|82560.4|82588.9|82563.9|82590.1|82565.1|82584.7|82559.7|27
1622539860000|2021-06-01 09:31:00|82589.1|82564.1|82591.3|82566.3|82592.5|82567.5|82587.8|82562.8|32
1622539870000|2021-06-01 09:31:10|82591.4|82566.4|82588.8|82563.8|82592.8|82567.8|82586.9|82561.9|53
1622539880000|2021-06-01 09:31:20|82589.6|82564.6|82590.8|82565.8|82591.9|82566.9|82587.2|82562.2|39
1622539890000|2021-06-01 09:31:30|82590.9|82565.9|82586.9|82561.9|82591.9|82566.9|82585.3|82560.3|47
1622539900000|2021-06-01 09:31:40|82587.1|82562.1|82586|82561|82587.7|82562.7|82584.5|82559.5|37
1622539910000|2021-06-01 09:31:50|82586.4|82561.4|82589.1|82564.1|82589.9|82564.9|82586.1|82561.1|32
1622539920000|2021-06-01 09:32:00|82588.6|82563.6|82592.8|82567.8|82593.2|82568.2|82588|82563|34
1622539930000|2021-06-01 09:32:10|82592.9|82567.9|82596.8|82571.8|82598.2|82573.2|82591.3|82566.3|32
1622539940000|2021-06-01 09:32:20|82597.5|82572.5|82597.4|82572.4|82601.2|82576.2|82596.4|82571.4|40
1622539950000|2021-06-01 09:32:30|82597|82572|82592.4|82567.4|82597.4|82572.4|82590.6|82565.6|56
1622539960000|2021-06-01 09:32:40|82592.1|82567.1|82591|82566|82592.6|82567.6|82589.5|82564.5|36
1622539970000|2021-06-01 09:32:50|82590.4|82565.4|82596|82571|82596.6|82571.6|82589.3|82564.3|39
1622539980000|2021-06-01 09:33:00|82595.5|82570.5|82596.6|82571.6|82598.9|82573.9|82595|82570|57
1622539990000|2021-06-01 09:33:10|82596.7|82571.7|82596.9|82571.9|82600.6|82575.6|82596.7|82571.7|40
1622540000000|2021-06-01 09:33:20|82597.3|82572.3|82598.3|82573.3|82598.3|82573.3|82596.3|82571.3|28
1622540010000|2021-06-01 09:33:30|82597.9|82572.9|82594.5|82569.5|82598.4|82573.4|82591.6|82566.6|29
1622540020000|2021-06-01 09:33:40|82595.4|82570.4|82599.2|82574.2|82599.5|82574.5|82595.4|82570.4|36
1622540030000|2021-06-01 09:33:50|82599.1|82574.1|82597.8|82572.8|82599.5|82574.5|82597.8|82572.8|34
1622540040000|2021-06-01 09:34:00|82597.7|82572.7|82596.8|82571.8|82598|82573|82596.6|82571.6|27
1622540050000|2021-06-01 09:34:10|82596.9|82571.9|82597.9|82572.9|82598|82573|82596.2|82571.2|30
1622540060000|2021-06-01 09:34:20|82598.4|82573.4|82599.9|82574.9|82600.2|82575.2|82598.4|82573.4|17
1622540070000|2021-06-01 09:34:30|82599.6|82574.6|82601.3|82576.3|82601.5|82576.5|82597.7|82572.7|25
1622540080000|2021-06-01 09:34:40|82601.5|82576.5|82603.5|82578.5|82604.4|82579.4|82600.7|82575.7|26
1622540090000|2021-06-01 09:34:50|82604|82579|82602.9|82577.9|82604.4|82579.4|82600.8|82575.8|41
1622540100000|2021-06-01 09:35:00|82602.6|82577.6|82614|82589|82614.3|82589.3|82602.6|82577.6|47
1622540110000|2021-06-01 09:35:10|82614.3|82589.3|82616|82591|82617.5|82592.5|82613.8|82588.8|43
1622540120000|2021-06-01 09:35:20|82615.8|82590.8|82615.2|82590.2|82616.9|82591.9|82615|82590|34
1622540130000|2021-06-01 09:35:30|82615.3|82590.3|82622.6|82597.6|82623.5|82598.5|82615.3|82590.3|56
1622540140000|2021-06-01 09:35:40|82622.9|82597.9|82626.7|82601.7|82627.6|82602.6|82621.9|82596.9|51
1622540150000|2021-06-01 09:35:50|82626.5|82601.5|82627.4|82602.4|82631.4|82606.4|82623.8|82598.8|51
1622540160000|2021-06-01 09:36:00|82625.8|82600.8|82621.6|82596.6|82626|82601|82617.9|82592.9|53
1622540170000|2021-06-01 09:36:10|82619.9|82594.9|82614|82589|82621.5|82596.5|82612.8|82587.8|56
1622540180000|2021-06-01 09:36:20|82613.8|82588.8|82610.7|82585.7|82615.1|82590.1|82610.4|82585.4|40
1622540190000|2021-06-01 09:36:30|82611.2|82586.2|82611.8|82586.8|82612.4|82587.4|82608.1|82583.1|60
1622540200000|2021-06-01 09:36:40|82611.6|82586.6|82611.7|82586.7|82614.5|82589.5|82609.3|82584.3|48
1622540210000|2021-06-01 09:36:50|82611.4|82586.4|82610|82585|82611.9|82586.9|82609.6|82584.6|48
1622540220000|2021-06-01 09:37:00|82610.2|82585.2|82608.5|82583.5|82610.3|82585.3|82608.4|82583.4|41
1622540230000|2021-06-01 09:37:10|82608.6|82583.6|82603.2|82578.2|82610.7|82585.7|82603.2|82578.2|44
1622540240000|2021-06-01 09:37:20|82603|82578|82605.5|82580.5|82605.9|82580.9|82600.1|82575.1|44
1622540250000|2021-06-01 09:37:30|82606.5|82581.5|82606.6|82581.6|82610.3|82585.3|82606.3|82581.3|36
1622540260000|2021-06-01 09:37:40|82606.7|82581.7|82604.4|82579.4|82607.3|82582.3|82604.4|82579.4|24
1622540270000|2021-06-01 09:37:50|82602.8|82577.8|82599.1|82574.1|82605.4|82580.4|82598.4|82573.4|48
1622540280000|2021-06-01 09:38:00|82599.4|82574.4|82596.2|82571.2|82599.4|82574.4|82593.9|82568.9|28
1622540290000|2021-06-01 09:38:10|82595.3|82570.3|82595.8|82570.8|82595.8|82570.8|82594.8|82569.8|14
1622540300000|2021-06-01 09:38:20|82595.7|82570.7|82594.8|82569.8|82596.7|82571.7|82594.4|82569.4|14
1622540310000|2021-06-01 09:38:30|82595.1|82570.1|82597.1|82572.1|82598.7|82573.7|82590|82565|44
1622540320000|2021-06-01 09:38:40|82597.5|82572.5|82600.6|82575.6|82601.3|82576.3|82597.2|82572.2|37
1622540330000|2021-06-01 09:38:50|82601|82576|82599.4|82574.4|82601|82576|82598.3|82573.3|50
1622540340000|2021-06-01 09:39:00|82600|82575|82611.3|82586.3|82614.3|82589.3|82600|82575|59
1622540350000|2021-06-01 09:39:10|82610.8|82585.8|82613.8|82588.8|82614.4|82589.4|82609.6|82584.6|36
1622540360000|2021-06-01 09:39:20|82614|82589|82614.2|82589.2|82617.9|82592.9|82613.1|82588.1|50
1622540370000|2021-06-01 09:39:30|82613.3|82588.3|82616.9|82591.9|82616.9|82591.9|82613.1|82588.1|22
1622540380000|2021-06-01 09:39:40|82616.8|82591.8|82614.4|82589.4|82617|82592|82612.7|82587.7|40
1622540390000|2021-06-01 09:39:50|82613.8|82588.8|82615|82590|82615.3|82590.3|82612|82587|44
1622540400000|2021-06-01 09:40:00|82613.8|82588.8|82596.3|82571.3|82617|82590.9|82596.3|82564.7|55
1622540410000|2021-06-01 09:40:10|82596.5|82571.5|82610.3|82585.3|82612.4|82587.4|82596.5|82571.5|60
1622540420000|2021-06-01 09:40:20|82609.8|82584.8|82616.6|82591.6|82629.4|82592.2|82608.6|82577.9|52
1622540430000|2021-06-01 09:40:30|82616.4|82591.4|82614.9|82589.9|82616.4|82591.4|82614.6|82589.6|28
1622540440000|2021-06-01 09:40:40|82614.7|82589.7|82611.9|82586.9|82614.7|82589.7|82610.3|82585.3|29
1622540450000|2021-06-01 09:40:50|82612.5|82587.5|82613.3|82588.3|82614.2|82589.2|82610.3|82585.3|46
1622540460000|2021-06-01 09:41:00|82613.1|82588.1|82614.8|82589.8|82616.1|82591.1|82610.6|82585.6|41
1622540470000|2021-06-01 09:41:10|82614.3|82589.3|82614.8|82589.8|82616.6|82591.6|82613.1|82588.1|39
1622540480000|2021-06-01 09:41:20|82617.9|82592.9|82623.2|82598.2|82624.2|82599.2|82615.5|82590.5|58
1622540490000|2021-06-01 09:41:30|82622.9|82597.9|82614.1|82589.1|82623.5|82598.5|82613.9|82588.9|52
1622540500000|2021-06-01 09:41:40|82614.8|82589.8|82611.2|82586.2|82617.3|82592.3|82610.5|82585.5|46
1622540510000|2021-06-01 09:41:50|82611.8|82586.8|82605.2|82580.2|82612.7|82587.7|82605.2|82580.2|49
1622540520000|2021-06-01 09:42:00|82605.5|82580.5|82601.4|82576.4|82606.1|82581.1|82600|82575|43
1622540530000|2021-06-01 09:42:10|82601.1|82576.1|82609.4|82584.4|82610.1|82585.1|82599.6|82574.6|47
1622540540000|2021-06-01 09:42:20|82609.2|82584.2|82604.4|82579.4|82609.4|82584.4|82603|82578|48
1622540550000|2021-06-01 09:42:30|82604.5|82579.5|82610.8|82585.8|82611.5|82586.5|82602.6|82577.6|36
1622540560000|2021-06-01 09:42:40|82611.4|82586.4|82610.4|82585.4|82615.6|82590.6|82609.1|82584.1|38
1622540570000|2021-06-01 09:42:50|82609.2|82584.2|82611.4|82586.4|82612.3|82587.3|82609.1|82584.1|44
1622540580000|2021-06-01 09:43:00|82612.7|82587.7|82610|82585|82612.7|82587.7|82608.8|82583.8|35
1622540590000|2021-06-01 09:43:10|82609.3|82584.3|82608.6|82583.6|82609.9|82584.9|82607.2|82582.2|43
1622540600000|2021-06-01 09:43:20|82611.2|82586.2|82613|82588|82614.6|82589.6|82611.2|82586.2|34
1622540610000|2021-06-01 09:43:30|82612.6|82587.6|82613|82588|82615.5|82590.5|82612.5|82587.5|45
1622540620000|2021-06-01 09:43:40|82612.9|82587.9|82616.5|82591.5|82617.7|82592.7|82612.9|82587.9|38
1622540630000|2021-06-01 09:43:50|82616.3|82591.3|82617.7|82592.7|82618.7|82593.7|82615.9|82590.9|27
1622540640000|2021-06-01 09:44:00|82618|82593|82620.1|82595.1|82620.2|82595.2|82617.1|82592.1|35
1622540650000|2021-06-01 09:44:10|82620.4|82595.4|82624.6|82599.6|82625.7|82600.7|82620.3|82595.3|32
1622540660000|2021-06-01 09:44:20|82624.8|82599.8|82627|82602|82631.9|82606.9|82623.8|82598.8|33
1622540670000|2021-06-01 09:44:30|82627.4|82602.4|82628.8|82603.8|82629.4|82604.4|82626.5|82601.5|49
1622540680000|2021-06-01 09:44:40|82629|82604|82633.2|82608.2|82636|82611|82627.9|82602.9|39
1622540690000|2021-06-01 09:44:50|82633.3|82608.3|82635.8|82610.8|82636.2|82611.2|82632.1|82607.1|48
1622540700000|2021-06-01 09:45:00|82636.4|82611.4|82637|82612|82638|82613|82631.9|82606.9|44
1622540710000|2021-06-01 09:45:10|82637.6|82612.6|82638.3|82613.3|82639.6|82614.6|82636.3|82611.3|43
1622540720000|2021-06-01 09:45:20|82637.9|82612.9|82641.4|82616.4|82641.7|82616.7|82637.6|82612.6|37
1622540730000|2021-06-01 09:45:30|82641.2|82616.2|82641.9|82616.9|82643.3|82618.3|82639.9|82614.9|36
1622540740000|2021-06-01 09:45:40|82641.7|82616.7|82640.7|82615.7|82643.6|82618.6|82640.7|82615.7|42
1622540750000|2021-06-01 09:45:50|82640.8|82615.8|82641|82616|82642.8|82617.8|82640.2|82615.2|35
1622540760000|2021-06-01 09:46:00|82641.3|82616.3|82640.9|82615.9|82641.6|82616.6|82640.2|82615.2|29
1622540770000|2021-06-01 09:46:10|82641.3|82616.3|82638.2|82613.2|82641.3|82616.3|82637.2|82612.2|37
1622540780000|2021-06-01 09:46:20|82637.3|82612.3|82635|82610|82637.3|82612.3|82629.9|82604.9|49
1622540790000|2021-06-01 09:46:30|82634.6|82609.6|82623|82598|82635.6|82610.6|82622|82597|52
1622540800000|2021-06-01 09:46:40|82623.4|82598.4|82621.4|82596.4|82627.3|82602.3|82621.1|82596.1|47
1622540810000|2021-06-01 09:46:50|82621.2|82596.2|82619|82594|82626|82601|82619|82594|45
1622540820000|2021-06-01 09:47:00|82618.4|82593.4|82623.9|82598.9|82623.9|82598.9|82618.4|82593.4|53
1622540830000|2021-06-01 09:47:10|82623.7|82598.7|82622.2|82597.2|82626.3|82601.3|82621|82596|39
1622540840000|2021-06-01 09:47:20|82623.3|82598.3|82620.2|82595.2|82625.7|82600.7|82618.6|82593.6|46
1622540850000|2021-06-01 09:47:30|82619.6|82594.6|82621.2|82596.2|82622.3|82597.3|82617.7|82592.7|36
1622540860000|2021-06-01 09:47:40|82621.4|82596.4|82619.7|82594.7|82621.6|82596.6|82619.4|82594.4|28
1622540870000|2021-06-01 09:47:50|82619.5|82594.5|82613.8|82588.8|82619.6|82594.6|82611.7|82586.7|50
1622540880000|2021-06-01 09:48:00|82613.5|82588.5|82615.5|82590.5|82616.2|82591.2|82613.3|82588.3|55
1622540890000|2021-06-01 09:48:10|82615.8|82590.8|82615.4|82590.4|82617.1|82592.1|82614.6|82589.6|47
1622540900000|2021-06-01 09:48:20|82615.6|82590.6|82619.1|82594.1|82619.1|82594.1|82611.6|82586.6|44
1622540910000|2021-06-01 09:48:30|82618.4|82593.4|82619.9|82594.9|82620.9|82595.9|82618.4|82593.4|38
1622540920000|2021-06-01 09:48:40|82619.8|82594.8|82614.4|82589.4|82619.8|82594.8|82614.4|82589.4|47
1622540930000|2021-06-01 09:48:50|82614.3|82589.3|82615.8|82590.8|82619|82594|82612.5|82587.5|52
1622540940000|2021-06-01 09:49:00|82615.9|82590.9|82619|82594|82619.3|82594.3|82615.9|82590.9|41
1622540950000|2021-06-01 09:49:10|82618.6|82593.6|82621.4|82596.4|82621.4|82596.4|82618.2|82593.2|45
1622540960000|2021-06-01 09:49:20|82621.6|82596.6|82620.4|82595.4|82622|82597|82619.1|82594.1|51
1622540970000|2021-06-01 09:49:30|82620.2|82595.2|82619.3|82594.3|82620.9|82595.9|82619.2|82594.2|29
1622540980000|2021-06-01 09:49:40|82619.1|82594.1|82625.3|82600.3|82625.3|82600.3|82619.1|82594.1|32
1622540990000|2021-06-01 09:49:50|82625|82600|82622.1|82597.1|82625.7|82600.7|82622.1|82597.1|41
1622541000000|2021-06-01 09:50:00|82622.4|82597.4|82622.4|82597.4|82622.6|82597.6|82619.6|82594.6|57
1622541010000|2021-06-01 09:50:10|82622.7|82597.7|82622.1|82597.1|82623.8|82598.8|82621.7|82596.7|28
1622541020000|2021-06-01 09:50:20|82621.2|82596.2|82619|82594|82622.3|82597.3|82618.9|82593.9|40
1622541030000|2021-06-01 09:50:30|82618.7|82593.7|82631.4|82606.4|82631.6|82606.6|82618.3|82593.3|39
1622541040000|2021-06-01 09:50:40|82630.6|82605.6|82631.4|82606.4|82631.7|82606.7|82630.1|82605.1|29
1622541050000|2021-06-01 09:50:50|82631.1|82606.1|82636|82611|82636|82611|82630.5|82605.5|26
1622541060000|2021-06-01 09:51:00|82636.1|82611.1|82637|82612|82637|82612|82631.5|82606.5|36
1622541070000|2021-06-01 09:51:10|82636.3|82611.3|82637.9|82612.9|82641|82616|82636.1|82611.1|39
1622541080000|2021-06-01 09:51:20|82639|82614|82649.1|82624.1|82649.1|82624.1|82638.1|82613.1|40
1622541090000|2021-06-01 09:51:30|82648.8|82623.8|82650.6|82625.6|82655.2|82630.2|82647.1|82622.1|48
1622541100000|2021-06-01 09:51:40|82650.9|82625.9|82656.2|82631.2|82656.9|82631.9|82650.9|82625.9|48
1622541110000|2021-06-01 09:51:50|82656.1|82631.1|82655.7|82630.7|82657|82632|82655.3|82630.3|29
1622541120000|2021-06-01 09:52:00|82655.5|82630.5|82659.5|82634.5|82660.4|82635.4|82655.5|82630.5|51
1622541130000|2021-06-01 09:52:10|82658.6|82633.6|82660|82635|82660|82635|82658.4|82633.4|19
1622541140000|2021-06-01 09:52:20|82660.2|82635.2|82661|82636|82661.3|82636.3|82659.3|82634.3|37
1622541150000|2021-06-01 09:52:30|82661.2|82636.2|82656|82631|82661.3|82636.3|82655.2|82630.2|33
1622541160000|2021-06-01 09:52:40|82655.9|82630.9|82659.5|82634.5|82660.1|82635.1|82655.9|82630.9|41
1622541170000|2021-06-01 09:52:50|82659.2|82634.2|82659.5|82634.5|82662.7|82637.7|82658.9|82633.9|46
1622541180000|2021-06-01 09:53:00|82658.6|82633.6|82656.9|82631.9|82659|82634|82656.2|82631.2|33
1622541190000|2021-06-01 09:53:10|82657.1|82632.1|82660.2|82635.2|82660.2|82635.2|82656.2|82631.2|43
1622541200000|2021-06-01 09:53:20|82660.7|82635.7|82714.9|82689.9|82755.2|82705.2|82660.4|82635.4|68
1622541210000|2021-06-01 09:53:30|82727.4|82677.4|82716.4|82666.4|82727.4|82677.4|82712.1|82662.1|59
1622541220000|2021-06-01 09:53:40|82714.9|82664.9|82712.4|82662.4|82716.9|82666.9|82711.3|82661.3|49
1622541230000|2021-06-01 09:53:50|82712|82662|82722.3|82672.3|82724.4|82683.2|82703.8|82661.8|52
1622541240000|2021-06-01 09:54:00|82722.8|82672.8|82726|82676|82727.3|82677.3|82722.8|82672.8|42
1622541250000|2021-06-01 09:54:10|82725.9|82675.9|82727.1|82677.1|82727.5|82677.5|82724.9|82674.9|29
1622541260000|2021-06-01 09:54:20|82727|82677|82725.6|82675.6|82728.8|82678.8|82724.9|82674.9|41
1622541270000|2021-06-01 09:54:30|82725.3|82675.3|82726.7|82676.7|82745.4|82695.4|82723.9|82673.9|55
1622541280000|2021-06-01 09:54:40|82727.7|82677.7|82725|82675|82727.7|82677.7|82724.8|82674.8|36
1622541290000|2021-06-01 09:54:50|82724.9|82674.9|82702.9|82652.9|82726.5|82681.7|82701.5|82651.5|63
1622541300000|2021-06-01 09:55:00|82703.6|82653.6|82689.7|82664.7|82704|82664.7|82682.4|82647.8|57
1622541310000|2021-06-01 09:55:10|82689.6|82664.6|82706.5|82681.5|82716.3|82681.8|82689.4|82664.4|61
1622541320000|2021-06-01 09:55:20|82706.7|82681.7|82704.6|82679.6|82706.9|82681.9|82703.6|82678.6|47
1622541330000|2021-06-01 09:55:30|82704.7|82679.7|82687|82637|82707.7|82682.7|82686.3|82636.3|53
1622541340000|2021-06-01 09:55:40|82687.5|82637.5|82688|82638|82688.4|82638.4|82685.8|82635.8|36
1622541350000|2021-06-01 09:55:50|82687.6|82637.6|82671|82646|82687.6|82646.2|82666.1|82635.6|39
1622541360000|2021-06-01 09:56:00|82670.4|82645.4|82673|82648|82674.6|82649.6|82669.4|82644.4|32
1622541370000|2021-06-01 09:56:10|82674.9|82649.9|82667.4|82642.4|82674.9|82649.9|82663.8|82638.8|45
1622541380000|2021-06-01 09:56:20|82668.5|82643.5|82666.2|82641.2|82669.2|82644.2|82665.5|82640.5|30
1622541390000|2021-06-01 09:56:30|82666.1|82641.1|82659.2|82634.2|82673.7|82641.5|82651.4|82613.7|58
1622541400000|2021-06-01 09:56:40|82658.3|82633.3|82657.6|82632.6|82663.9|82638.9|82656.5|82631.5|47
1622541410000|2021-06-01 09:56:50|82658.2|82633.2|82666.2|82641.2|82667.4|82642.4|82658.2|82633.2|55
1622541420000|2021-06-01 09:57:00|82667|82642|82673.5|82648.5|82676.1|82651.1|82666.5|82641.5|51
1622541430000|2021-06-01 09:57:10|82673.6|82648.6|82679.4|82654.4|82682.1|82657.1|82670.1|82645.1|63
1622541440000|2021-06-01 09:57:20|82679.9|82654.9|82677.9|82652.9|82687.9|82657|82674.4|82637.9|58
1622541450000|2021-06-01 09:57:30|82677.2|82652.2|82684.3|82659.3|82698.7|82661.8|82674.3|82644.6|52
1622541460000|2021-06-01 09:57:40|82683.7|82658.7|82685.5|82660.5|82687.4|82662.4|82682.2|82657.2|40
1622541470000|2021-06-01 09:57:50|82685.6|82660.6|82691.3|82666.3|82693|82668|82684.9|82659.9|46
1622541480000|2021-06-01 09:58:00|82691.2|82666.2|82690.3|82665.3|82694.9|82669.9|82690.3|82665.3|42
1622541490000|2021-06-01 09:58:10|82691.1|82666.1|82692.4|82667.4|82692.8|82667.8|82689.4|82664.4|46
1622541500000|2021-06-01 09:58:20|82692.8|82667.8|82694.1|82669.1|82694.8|82669.8|82692.4|82667.4|49
1622541510000|2021-06-01 09:58:30|82694.2|82669.2|82691.8|82666.8|82694.2|82669.2|82690.9|82665.9|44
1622541520000|2021-06-01 09:58:40|82692|82667|82687.7|82662.7|82692|82667|82685.1|82660.1|39
1622541530000|2021-06-01 09:58:50|82687.4|82662.4|82693.9|82668.9|82700.6|82675.6|82687.2|82662.2|53
1622541540000|2021-06-01 09:59:00|82693.2|82668.2|82701.4|82676.4|82701.8|82676.8|82690|82665|62
1622541550000|2021-06-01 09:59:10|82701.2|82676.2|82708.6|82683.6|82712.2|82687.2|82700.5|82675.5|65
1622541560000|2021-06-01 09:59:20|82708.7|82683.7|82707.9|82682.9|82710.1|82685.1|82707.4|82682.4|38
1622541570000|2021-06-01 09:59:30|82707.5|82682.5|82700.7|82675.7|82708.6|82683.6|82697.8|82672.8|36
1622541580000|2021-06-01 09:59:40|82700.6|82675.6|82685.7|82660.7|82704.3|82676.7|82685.7|82650.8|47
1622541590000|2021-06-01 09:59:50|82685.5|82660.5|82688.1|82663.1|82690.7|82665.7|82683.5|82658.5|55
1622541600000|2021-06-01 10:00:00|82690.1|82665.1|82703|82678|82709.5|82684.5|82690.1|82665.1|66
1622541610000|2021-06-01 10:00:10|82702.5|82677.5|82704.6|82679.6|82705.3|82680.3|82700.6|82675.6|57
1622541620000|2021-06-01 10:00:20|82704.5|82679.5|82715.6|82690.6|82727.2|82691.8|82701.6|82676.6|57
1622541630000|2021-06-01 10:00:30|82715.5|82690.5|82739.1|82714.1|82739.1|82714.1|82713.9|82683.3|61
1622541640000|2021-06-01 10:00:40|82737.5|82712.5|82768|82718|82768|82728.8|82737.4|82712.4|62
1622541650000|2021-06-01 10:00:50|82754.7|82729.7|82761.3|82736.3|82763.4|82738.4|82751.9|82726.9|55
1622541660000|2021-06-01 10:01:00|82762.2|82737.2|82760|82735|82762.7|82737.7|82758.1|82733.1|48
1622541670000|2021-06-01 10:01:10|82759.8|82734.8|82756.3|82731.3|82763.8|82738.8|82752.6|82727.6|55
1622541680000|2021-06-01 10:01:20|82756.7|82731.7|82759.7|82734.7|82762.3|82737.3|82756.2|82731.2|46
1622541690000|2021-06-01 10:01:30|82759.6|82734.6|82781.8|82731.8|82783.8|82741.6|82756.6|82731.3|57
1622541700000|2021-06-01 10:01:40|82781.6|82731.6|82765.8|82740.8|82781.6|82745.3|82765.8|82729.9|36
1622541710000|2021-06-01 10:01:50|82765.7|82740.7|82767|82742|82768|82743|82764.9|82739.9|32
1622541720000|2021-06-01 10:02:00|82767.2|82742.2|82746.4|82721.4|82767.2|82742.2|82746.3|82721.3|55
1622541730000|2021-06-01 10:02:10|82746.6|82721.6|82757.4|82732.4|82774.2|82738.5|82746.6|82717.1|58
1622541740000|2021-06-01 10:02:20|82757.6|82732.6|82753.5|82728.5|82757.6|82732.6|82752.8|82727.8|42
1622541750000|2021-06-01 10:02:30|82753.6|82728.6|82778.4|82753.4|82780|82755|82753.6|82728.6|58
1622541760000|2021-06-01 10:02:40|82778.2|82753.2|82776.3|82751.3|82779.1|82754.1|82776.2|82751.2|39
1622541770000|2021-06-01 10:02:50|82776.6|82751.6|82779.1|82729.1|82780.8|82751.6|82768.2|82728.2|52
1622541780000|2021-06-01 10:03:00|82778.6|82728.6|82766.4|82741.4|82779|82741.5|82762.2|82728.4|39
1622541790000|2021-06-01 10:03:10|82766.2|82741.2|82766|82741|82770.5|82745.5|82766|82741|24
1622541800000|2021-06-01 10:03:20|82765.9|82740.9|82777.7|82752.7|82777.7|82752.7|82765.9|82740.9|48
1622541810000|2021-06-01 10:03:30|82777.8|82752.8|82778.5|82753.5|82781.2|82756.2|82776.6|82751.6|43
1622541820000|2021-06-01 10:03:40|82778.9|82753.9|82783.4|82758.4|82785|82760|82777.3|82752.3|57
1622541830000|2021-06-01 10:03:50|82781.7|82756.7|82780.2|82755.2|82782|82757|82779.2|82754.2|38
1622541840000|2021-06-01 10:04:00|82780|82755|82779|82754|82781.6|82756.6|82778|82753|39
1622541850000|2021-06-01 10:04:10|82778.8|82753.8|82781.1|82756.1|82781.2|82756.2|82778.7|82753.7|41
1622541860000|2021-06-01 10:04:20|82781.5|82756.5|82780.9|82755.9|82781.9|82756.9|82778.1|82753.1|29
1622541870000|2021-06-01 10:04:30|82780.8|82755.8|82781.6|82756.6|82782.6|82757.6|82780.4|82755.4|26
1622541880000|2021-06-01 10:04:40|82781.9|82756.9|82780.6|82755.6|82782.3|82757.3|82780.2|82755.2|35
1622541890000|2021-06-01 10:04:50|82780.5|82755.5|82776.3|82751.3|82780.5|82755.5|82775.1|82750.1|36
1622541900000|2021-06-01 10:05:00|82777.3|82752.3|82773.6|82748.6|82777.7|82752.7|82773|82748|47
1622541910000|2021-06-01 10:05:10|82773.7|82748.7|82769.8|82744.8|82773.8|82748.8|82768|82743|41
1622541920000|2021-06-01 10:05:20|82769.7|82744.7|82769.1|82744.1|82773.9|82748.9|82763.8|82738.8|59
1622541930000|2021-06-01 10:05:30|82769|82744|82767.4|82742.4|82770.7|82745.7|82766.6|82741.6|48
1622541940000|2021-06-01 10:05:40|82767.3|82742.3|82764.1|82739.1|82767.4|82742.4|82763.6|82738.6|35
1622541950000|2021-06-01 10:05:50|82764|82739|82763.2|82738.2|82768.9|82743.9|82763.2|82738.2|51
1622541960000|2021-06-01 10:06:00|82762.8|82737.8|82764.9|82739.9|82765.4|82740.4|82760.9|82735.9|51
1622541970000|2021-06-01 10:06:10|82764.8|82739.8|82766.5|82741.5|82766.5|82741.5|82763.4|82738.4|30
1622541980000|2021-06-01 10:06:20|82766.9|82741.9|82764.3|82739.3|82767.2|82742.2|82764|82739|50
1622541990000|2021-06-01 10:06:30|82764.2|82739.2|82771.2|82746.2|82771.7|82746.7|82762.1|82737.1|48
1622542000000|2021-06-01 10:06:40|82771.5|82746.5|82762.4|82737.4|82777.1|82747.4|82762.2|82726.7|54
1622542010000|2021-06-01 10:06:50|82761.5|82736.5|82763.8|82738.8|82763.8|82738.8|82759.2|82734.2|52
1622542020000|2021-06-01 10:07:00|82763.1|82738.1|82767.7|82742.7|82768|82743|82762.7|82737.7|48
1622542030000|2021-06-01 10:07:10|82767.9|82742.9|82764.2|82739.2|82768.1|82743.1|82763.9|82738.9|32
1622542040000|2021-06-01 10:07:20|82764.4|82739.4|82757.6|82732.6|82768.2|82743.2|82757.4|82732.4|54
1622542050000|2021-06-01 10:07:30|82757.7|82732.7|82754.7|82729.7|82759.1|82734.1|82754.1|82729.1|49
1622542060000|2021-06-01 10:07:40|82754.6|82729.6|82755.2|82730.2|82756.6|82731.6|82754.2|82729.2|42
1622542070000|2021-06-01 10:07:50|82755.3|82730.3|82752.9|82727.9|82756.3|82731.3|82752.6|82727.6|36
1622542080000|2021-06-01 10:08:00|82753.2|82728.2|82759.7|82734.7|82777.8|82742.5|82753.2|82724.2|67
1622542090000|2021-06-01 10:08:10|82760.8|82735.8|82762.1|82737.1|82764.3|82739.3|82757.9|82732.9|49
1622542100000|2021-06-01 10:08:20|82761.5|82736.5|82761.6|82736.6|82762.6|82737.6|82760.1|82735.1|47
1622542110000|2021-06-01 10:08:30|82762|82737|82761|82736|82764.4|82739.4|82760.3|82735.3|39
1622542120000|2021-06-01 10:08:40|82760.7|82735.7|82761.9|82736.9|82762.4|82737.4|82760.7|82735.7|28
1622542130000|2021-06-01 10:08:50|82762.3|82737.3|82768.5|82743.5|82771.5|82746.5|82761.6|82736.6|45
1622542140000|2021-06-01 10:09:00|82768.7|82743.7|82768.7|82743.7|82773.4|82748.4|82767.6|82742.6|51
1622542150000|2021-06-01 10:09:10|82768.9|82743.9|82765.3|82740.3|82780.2|82744.6|82765.3|82728.4|38
1622542160000|2021-06-01 10:09:20|82766.2|82741.2|82764|82739|82767.4|82742.4|82764|82739|41
1622542170000|2021-06-01 10:09:30|82763.7|82738.7|82768.5|82743.5|82770.7|82745.7|82763.7|82738.7|47
1622542180000|2021-06-01 10:09:40|82768.7|82743.7|82761.5|82736.5|82768.7|82743.7|82761.5|82736.5|38
1622542190000|2021-06-01 10:09:50|82761.6|82736.6|82757.2|82732.2|82762.3|82737.3|82757.2|82732.2|36
1622542200000|2021-06-01 10:10:00|82757.4|82732.4|82752.7|82727.7|82757.4|82732.4|82751.8|82726.8|38
1622542210000|2021-06-01 10:10:10|82752.3|82727.3|82767.5|82717.5|82768.7|82730.4|82752.2|82717.5|26
1622542220000|2021-06-01 10:10:20|82767.6|82717.6|82766.2|82716.2|82767.8|82717.8|82764|82714|34
1622542230000|2021-06-01 10:10:30|82764.4|82714.4|82765.9|82715.9|82766.3|82716.3|82764.3|82714.3|23
1622542240000|2021-06-01 10:10:40|82765|82715|82761|82711|82765.4|82715.4|82761|82711|31
1622542250000|2021-06-01 10:10:50|82761.3|82711.3|82758.4|82708.4|82761.7|82711.7|82758.2|82708.2|35
1622542260000|2021-06-01 10:11:00|82758.5|82708.5|82758|82708|82760.2|82710.2|82757.5|82707.5|35
1622542270000|2021-06-01 10:11:10|82758.4|82708.4|82754.5|82704.5|82758.8|82708.8|82754.4|82704.4|35
1622542280000|2021-06-01 10:11:20|82754.2|82704.2|82740|82715|82754.7|82715.2|82739.4|82701.1|42
1622542290000|2021-06-01 10:11:30|82740.2|82715.2|82740|82715|82740.3|82715.3|82738.5|82713.5|36
1622542300000|2021-06-01 10:11:40|82739.7|82714.7|82738|82713|82743|82718|82738|82713|40
1622542310000|2021-06-01 10:11:50|82736.2|82711.2|82738.8|82713.8|82740|82715|82735.2|82710.2|33
1622542320000|2021-06-01 10:12:00|82738.6|82713.6|82741.6|82716.6|82751.3|82716.9|82736.8|82698.9|44
1622542330000|2021-06-01 10:12:10|82740.7|82715.7|82739|82714|82741|82716|82739|82714|32
1622542340000|2021-06-01 10:12:20|82739.2|82714.2|82768.2|82718.2|82768.5|82729.2|82739.2|82712.2|43
1622542350000|2021-06-01 10:12:30|82767.8|82717.8|82754.4|82729.4|82768.4|82731|82752.2|82716.4|33
1622542360000|2021-06-01 10:12:40|82754.8|82729.8|82755.8|82730.8|82755.9|82730.9|82753.8|82728.8|24
1622542370000|2021-06-01 10:12:50|82756.1|82731.1|82760|82735|82761.2|82736.2|82754.3|82729.3|34
1622542380000|2021-06-01 10:13:00|82759.5|82734.5|82758.7|82733.7|82760.9|82735.9|82756.6|82731.6|37
1622542390000|2021-06-01 10:13:10|82758.4|82733.4|82758|82733|82760.4|82735.4|82756.6|82731.6|38
1622542400000|2021-06-01 10:13:20|82756.2|82731.2|82763.9|82738.9|82768.9|82743.9|82756.2|82731.2|34
1622542410000|2021-06-01 10:13:30|82762.5|82737.5|82763.3|82738.3|82766.6|82741.6|82762.2|82737.2|35
1622542420000|2021-06-01 10:13:40|82763|82738|82763|82738|82766.9|82741.9|82759.4|82734.4|40
1622542430000|2021-06-01 10:13:50|82762.8|82737.8|82767.8|82742.8|82769.1|82744.1|82759.6|82734.6|46
1622542440000|2021-06-01 10:14:00|82768.1|82743.1|82772.7|82747.7|82778.7|82753.7|82768.1|82743.1|55
1622542450000|2021-06-01 10:14:10|82773|82748|82770.9|82745.9|82773.6|82748.6|82769.8|82744.8|43
1622542460000|2021-06-01 10:14:20|82771.1|82746.1|82775.9|82750.9|82777.5|82752.5|82771|82746|45
1622542470000|2021-06-01 10:14:30|82775.5|82750.5|82768.1|82743.1|82776.1|82751.1|82768.1|82743.1|47
1622542480000|2021-06-01 10:14:40|82769.9|82744.9|82774.9|82749.9|82777.5|82752.5|82767.4|82742.4|58
1622542490000|2021-06-01 10:14:50|82775.9|82750.9|82792|82742|82793|82756.3|82775.3|82739.8|44
1622542500000|2021-06-01 10:15:00|82790.3|82740.3|82786.5|82736.5|82795.4|82745.4|82785.3|82735.3|59
1622542510000|2021-06-01 10:15:10|82785.6|82735.6|82775|82750|82786.3|82750.1|82773.7|82735.3|29
1622542520000|2021-06-01 10:15:20|82774.7|82749.7|82792.4|82742.4|82792.6|82749.7|82774.7|82737.3|27
1622542530000|2021-06-01 10:15:30|82792.7|82742.7|82779|82754|82792.8|82755.2|82779|82741.8|29
1622542540000|2021-06-01 10:15:40|82779.2|82754.2|82771.6|82746.6|82779.2|82754.2|82771.6|82746.6|27
1622542550000|2021-06-01 10:15:50|82771.7|82746.7|82770.9|82745.9|82772.4|82747.4|82770.2|82745.2|36
1622542560000|2021-06-01 10:16:00|82771|82746|82773|82748|82776.1|82751.1|82770.7|82745.7|43
1622542570000|2021-06-01 10:16:10|82772.8|82747.8|82774.8|82749.8|82775.8|82750.8|82771.7|82746.7|45
1622542580000|2021-06-01 10:16:20|82774.7|82749.7|82777.8|82752.8|82778.8|82753.8|82774.7|82749.7|44
1622542590000|2021-06-01 10:16:30|82777.5|82752.5|82780.3|82755.3|82784.5|82759.5|82777.3|82752.3|55
1622542600000|2021-06-01 10:16:40|82781.6|82756.6|82779.5|82754.5|82781.6|82756.6|82778.7|82753.7|44
1622542610000|2021-06-01 10:16:50|82778.8|82753.8|82778.8|82753.8|82779.4|82754.4|82777.8|82752.8|42
1622542620000|2021-06-01 10:17:00|82778.9|82753.9|82776.1|82751.1|82778.9|82753.9|82774.7|82749.7|40
1622542630000|2021-06-01 10:17:10|82776.3|82751.3|82775.6|82750.6|82776.9|82751.9|82774.9|82749.9|31
1622542640000|2021-06-01 10:17:20|82775.2|82750.2|82767|82742|82775.9|82750.9|82763.6|82738.6|60
1622542650000|2021-06-01 10:17:30|82766.5|82741.5|82767.2|82742.2|82771|82746|82765.5|82740.5|59
1622542660000|2021-06-01 10:17:40|82767.4|82742.4|82767.6|82742.6|82769.5|82744.5|82767|82742|41
1622542670000|2021-06-01 10:17:50|82767.7|82742.7|82768.7|82743.7|82769.9|82744.9|82765.7|82740.7|38
1622542680000|2021-06-01 10:18:00|82769|82744|82767|82742|82769.8|82744.8|82765.4|82740.4|59
1622542690000|2021-06-01 10:18:10|82768.1|82743.1|82759.9|82734.9|82768.1|82743.1|82758.1|82733.1|49
1622542700000|2021-06-01 10:18:20|82760.6|82735.6|82760.7|82735.7|82762.8|82737.8|82760.4|82735.4|24
1622542710000|2021-06-01 10:18:30|82761|82736|82776.8|82726.8|82779.4|82747.3|82761|82724.5|70
1622542720000|2021-06-01 10:18:40|82777.6|82727.6|82775.4|82725.4|82778.3|82728.3|82775.1|82725.1|39
1622542730000|2021-06-01 10:18:50|82775.8|82725.8|82774.6|82724.6|82776.5|82726.5|82771.8|82721.8|46
1622542740000|2021-06-01 10:19:00|82774.2|82724.2|82771.2|82721.2|82779.8|82729.8|82771.1|82721.1|60
1622542750000|2021-06-01 10:19:10|82771.1|82721.1|82772.2|82722.2|82774.7|82724.7|82769.6|82719.6|48
1622542760000|2021-06-01 10:19:20|82772.1|82722.1|82757.6|82732.6|82772.1|82732.6|82754.1|82719.7|57
1622542770000|2021-06-01 10:19:30|82758|82733|82754|82729|82758|82733|82753.7|82728.7|54
1622542780000|2021-06-01 10:19:40|82754.1|82729.1|82758.5|82733.5|82760.5|82735.5|82754.1|82729.1|61
1622542790000|2021-06-01 10:19:50|82757.3|82732.3|82763.2|82738.2|82763.3|82738.3|82757.1|82732.1|53
1622542800000|2021-06-01 10:20:00|82761.8|82736.8|82759.2|82734.2|82763.9|82738.9|82758.7|82733.7|41
1622542810000|2021-06-01 10:20:10|82759.1|82734.1|82758.3|82733.3|82761.1|82736.1|82757.9|82732.9|36
1622542820000|2021-06-01 10:20:20|82758.7|82733.7|82765.8|82740.8|82766.4|82741.4|82757.1|82732.1|49
1622542830000|2021-06-01 10:20:30|82766.2|82741.2|82764.1|82739.1|82767|82742|82764.1|82739.1|35
1622542840000|2021-06-01 10:20:40|82764|82739|82764.4|82739.4|82765.7|82740.7|82760.7|82735.7|39
1622542850000|2021-06-01 10:20:50|82764.3|82739.3|82761.2|82736.2|82765.3|82740.3|82761.2|82736.2|39
1622542860000|2021-06-01 10:21:00|82761.6|82736.6|82760.4|82735.4|82762|82737|82760.4|82735.4|19
1622542870000|2021-06-01 10:21:10|82760.6|82735.6|82763.4|82738.4|82766.9|82741.9|82759.1|82734.1|46
1622542880000|2021-06-01 10:21:20|82763.3|82738.3|82761|82736|82763.7|82738.7|82761|82736|27
1622542890000|2021-06-01 10:21:30|82760.8|82735.8|82764.7|82739.7|82765.3|82740.3|82760.2|82735.2|31
1622542900000|2021-06-01 10:21:40|82761.9|82736.9|82761.9|82736.9|82762.8|82737.8|82761.3|82736.3|27
1622542910000|2021-06-01 10:21:50|82761.5|82736.5|82759.8|82734.8|82761.5|82736.5|82758.9|82733.9|23
1622542920000|2021-06-01 10:22:00|82760|82735|82776.1|82726.1|82776.1|82739|82759.5|82725.9|28
1622542930000|2021-06-01 10:22:10|82776.7|82726.7|82779|82729|82779.1|82729.1|82776.1|82726.1|26
1622542940000|2021-06-01 10:22:20|82779.2|82729.2|82777.1|82727.1|82779.9|82729.9|82776.9|82726.9|36
1622542950000|2021-06-01 10:22:30|82777.3|82727.3|82746.7|82696.7|82777.9|82732|82746.7|82696.7|42
1622542960000|2021-06-01 10:22:40|82747.2|82697.2|82736.6|82711.6|82751.1|82711.6|82736.6|82694.2|60
1622542970000|2021-06-01 10:22:50|82736.8|82711.8|82734.1|82709.1|82738.4|82713.4|82733|82708|41
1622542980000|2021-06-01 10:23:00|82734.2|82709.2|82741.2|82716.2|82741.2|82716.2|82732.6|82707.6|51
1622542990000|2021-06-01 10:23:10|82741.3|82716.3|82740.2|82715.2|82742.1|82717.1|82739.1|82714.1|45
1622543000000|2021-06-01 10:23:20|82740.1|82715.1|82739.3|82714.3|82740.5|82715.5|82738.6|82713.6|30
1622543010000|2021-06-01 10:23:30|82739.2|82714.2|82738|82713|82741.8|82716.8|82735.9|82710.9|43
1622543020000|2021-06-01 10:23:40|82739|82714|82735.8|82710.8|82741|82716|82735|82710|49
1622543030000|2021-06-01 10:23:50|82736|82711|82754.8|82704.8|82761|82715.4|82736|82701.7|69
1622543040000|2021-06-01 10:24:00|82755.6|82705.6|82760.3|82710.3|82760.3|82710.3|82753.2|82703.2|60
1622543050000|2021-06-01 10:24:10|82760.2|82710.2|82764.3|82714.3|82765.4|82715.4|82759.7|82709.7|49
1622543060000|2021-06-01 10:24:20|82764.8|82714.8|82767.3|82717.3|82768|82718|82764.3|82714.3|39
1622543070000|2021-06-01 10:24:30|82768.1|82718.1|82765.7|82715.7|82768.8|82718.8|82765.5|82715.5|38
1622543080000|2021-06-01 10:24:40|82765.4|82715.4|82765.7|82715.7|82768.5|82718.5|82765.3|82715.3|35
1622543090000|2021-06-01 10:24:50|82765.8|82715.8|82754.8|82729.8|82766|82730.1|82754.6|82715.5|16
1622543100000|2021-06-01 10:25:00|82754.5|82729.5|82759.1|82734.1|82759.2|82734.2|82753.5|82728.5|41
1622543110000|2021-06-01 10:25:10|82759.2|82734.2|82760.5|82735.5|82760.8|82735.8|82758.9|82733.9|29
1622543120000|2021-06-01 10:25:20|82761|82736|82763.5|82738.5|82763.9|82738.9|82760.1|82735.1|33
1622543130000|2021-06-01 10:25:30|82763.8|82738.8|82761.7|82736.7|82764.5|82739.5|82761.7|82736.7|38
1622543140000|2021-06-01 10:25:40|82761.8|82736.8|82778.3|82728.3|82780.4|82736.9|82759.3|82727.5|45
1622543150000|2021-06-01 10:25:50|82778.1|82728.1|82777.7|82727.7|82779.7|82729.7|82776.8|82726.8|45
1622543160000|2021-06-01 10:26:00|82777.3|82727.3|82774.2|82724.2|82777.9|82727.9|82773.5|82723.5|54
1622543170000|2021-06-01 10:26:10|82774.7|82724.7|82774.4|82724.4|82775|82725|82772.9|82722.9|29
1622543180000|2021-06-01 10:26:20|82774.7|82724.7|82761|82736|82775|82736.3|82756.5|82719.6|46
1622543190000|2021-06-01 10:26:30|82760.8|82735.8|82756.3|82731.3|82761.7|82736.7|82755.6|82730.6|39
1622543200000|2021-06-01 10:26:40|82756.5|82731.5|82758.5|82733.5|82761.4|82736.4|82756.5|82731.5|35
1622543210000|2021-06-01 10:26:50|82761.5|82736.5|82756.9|82731.9|82761.5|82736.5|82756.9|82731.9|46
1622543220000|2021-06-01 10:27:00|82757.8|82732.8|82752|82727|82757.8|82732.8|82752|82727|45
1622543230000|2021-06-01 10:27:10|82752.2|82727.2|82761.6|82711.6|82766.7|82727.2|82748.5|82709.5|51
1622543240000|2021-06-01 10:27:20|82761.2|82711.2|82758.2|82733.2|82761.5|82735.6|82746.7|82711.2|55
1622543250000|2021-06-01 10:27:30|82757.8|82732.8|82760|82735|82765.2|82740.2|82757.8|82732.8|42
1622543260000|2021-06-01 10:27:40|82759.6|82734.6|82761.3|82736.3|82763.8|82738.8|82759.6|82734.6|36
1622543270000|2021-06-01 10:27:50|82759.7|82734.7|82762.5|82737.5|82764.7|82739.7|82759|82734|33
1622543280000|2021-06-01 10:28:00|82763.5|82738.5|82758.9|82733.9|82768.9|82743.9|82758.9|82733.9|40
1622543290000|2021-06-01 10:28:10|82759.8|82734.8|82760|82735|82760.4|82735.4|82758|82733|47
1622543300000|2021-06-01 10:28:20|82759.7|82734.7|82758.8|82733.8|82759.9|82734.9|82756.7|82731.7|33
1622543310000|2021-06-01 10:28:30|82758.9|82733.9|82765.6|82740.6|82765.6|82740.6|82756.9|82731.9|39
1622543320000|2021-06-01 10:28:40|82765|82740|82764.6|82739.6|82766.5|82741.5|82764|82739|39
1622543330000|2021-06-01 10:28:50|82764.5|82739.5|82761.7|82736.7|82766.8|82741.8|82758|82733|59
1622543340000|2021-06-01 10:29:00|82761.2|82736.2|82764.1|82739.1|82764.8|82739.8|82760.6|82735.6|38
1622543350000|2021-06-01 10:29:10|82767.1|82742.1|82777.1|82727.1|82781.5|82743.2|82763.6|82726.7|45
1622543360000|2021-06-01 10:29:20|82779.4|82729.4|82767|82742|82779.4|82742|82766.4|82725.6|49
1622543370000|2021-06-01 10:29:30|82767.2|82742.2|82765.9|82740.9|82767.3|82742.3|82764.7|82739.7|32
1622543380000|2021-06-01 10:29:40|82766.2|82741.2|82767|82742|82768.6|82743.6|82765.9|82740.9|41
1622543390000|2021-06-01 10:29:50|82767.2|82742.2|82769.2|82744.2|82769.4|82744.4|82767.2|82742.2|44
1622543400000|2021-06-01 10:30:00|82769.4|82744.4|82775.9|82750.9|82777.3|82752.3|82768.9|82743.9|51
1622543410000|2021-06-01 10:30:10|82775.4|82750.4|82773.1|82748.1|82776.1|82751.1|82771|82746|53
1622543420000|2021-06-01 10:30:20|82771.4|82746.4|82767.4|82742.4|82774.4|82749.4|82767.4|82742.4|55
1622543430000|2021-06-01 10:30:30|82767.5|82742.5|82778.2|82753.2|82778.4|82753.4|82767.5|82742.5|64
1622543440000|2021-06-01 10:30:40|82779.4|82754.4|82782.7|82757.7|82782.9|82757.9|82778.6|82753.6|53
1622543450000|2021-06-01 10:30:50|82782.5|82757.5|82782.8|82757.8|82786.2|82761.2|82781.8|82756.8|45
1622543460000|2021-06-01 10:31:00|82782.9|82757.9|82788.5|82763.5|82788.5|82763.5|82782.9|82757.9|48
1622543470000|2021-06-01 10:31:10|82788.9|82763.9|82787.4|82762.4|82789.1|82764.1|82787.1|82762.1|49
1622543480000|2021-06-01 10:31:20|82787.5|82762.5|82796.2|82771.2|82796.2|82771.2|82787.3|82762.3|49
1622543490000|2021-06-01 10:31:30|82795.7|82770.7|82796.1|82771.1|82796.6|82771.6|82793.8|82768.8|52
1622543500000|2021-06-01 10:31:40|82795.7|82770.7|82798.3|82773.3|82799.4|82774.4|82795.7|82770.7|56
1622543510000|2021-06-01 10:31:50|82798.2|82773.2|82793.9|82768.9|82798.4|82773.4|82793.8|82768.8|47
1622543520000|2021-06-01 10:32:00|82793.8|82768.8|82792|82767|82794.7|82769.7|82791.1|82766.1|51
1622543530000|2021-06-01 10:32:10|82791.9|82766.9|82792.2|82767.2|82793.8|82768.8|82791.5|82766.5|36
1622543540000|2021-06-01 10:32:20|82792.1|82767.1|82779.5|82754.5|82792.5|82767.5|82779.5|82754.5|48
1622543550000|2021-06-01 10:32:30|82779.3|82754.3|82767|82742|82781.3|82755.7|82764.3|82724.6|65
1622543560000|2021-06-01 10:32:40|82767.7|82742.7|82763.8|82738.8|82767.7|82742.7|82762.3|82737.3|48
1622543570000|2021-06-01 10:32:50|82765.1|82740.1|82765.9|82740.9|82768.1|82743.1|82764.3|82739.3|37
1622543580000|2021-06-01 10:33:00|82765.7|82740.7|82766.4|82741.4|82767|82742|82764.1|82739.1|25
1622543590000|2021-06-01 10:33:10|82767.3|82742.3|82768.5|82743.5|82772|82747|82765.7|82740.7|57
1622543600000|2021-06-01 10:33:20|82769.6|82744.6|82774.2|82749.2|82774.3|82749.3|82767.8|82742.8|45
1622543610000|2021-06-01 10:33:30|82774|82749|82772.6|82747.6|82774.5|82749.5|82771.3|82746.3|36
1622543620000|2021-06-01 10:33:40|82772.3|82747.3|82773.8|82748.8|82774.8|82749.8|82771.7|82746.7|22
1622543630000|2021-06-01 10:33:50|82774.2|82749.2|82775.1|82750.1|82775.1|82750.1|82774|82749|18
1622543640000|2021-06-01 10:34:00|82774.8|82749.8|82774.7|82749.7|82775.4|82750.4|82773.9|82748.9|15
1622543650000|2021-06-01 10:34:10|82774.6|82749.6|82772.7|82747.7|82774.7|82749.7|82772.7|82747.7|24
1622543660000|2021-06-01 10:34:20|82773.4|82748.4|82775.7|82750.7|82775.7|82750.7|82770.1|82745.1|48
1622543670000|2021-06-01 10:34:30|82775.6|82750.6|82775.5|82750.5|82776.9|82751.9|82773.8|82748.8|35
1622543680000|2021-06-01 10:34:40|82775.4|82750.4|82776.4|82751.4|82776.4|82751.4|82771.4|82746.4|39
1622543690000|2021-06-01 10:34:50|82776.6|82751.6|82774.3|82749.3|82776.9|82751.9|82774.2|82749.2|26
1622543700000|2021-06-01 10:35:00|82775.1|82750.1|82756.1|82706.1|82775.1|82750.1|82745.6|82706.1|59
1622543710000|2021-06-01 10:35:10|82756.9|82706.9|82758.7|82708.7|82759.4|82709.4|82755.4|82705.4|54
1622543720000|2021-06-01 10:35:20|82758.5|82708.5|82753.1|82703.1|82760.1|82710.1|82753.1|82703.1|52
1622543730000|2021-06-01 10:35:30|82752.4|82702.4|82751.4|82701.4|82755.3|82705.3|82751.2|82701.2|69
1622543740000|2021-06-01 10:35:40|82751.5|82701.5|82757.4|82707.4|82759.8|82709.8|82750|82700|65
1622543750000|2021-06-01 10:35:50|82755.8|82705.8|82759.3|82709.3|82759.3|82709.3|82755.8|82705.8|45
1622543760000|2021-06-01 10:36:00|82759.5|82709.5|82762.5|82712.5|82764.2|82714.2|82759.5|82709.5|49
1622543770000|2021-06-01 10:36:10|82762.6|82712.6|82744.6|82719.6|82762.8|82722.2|82744.6|82710.2|51
1622543780000|2021-06-01 10:36:20|82744.8|82719.8|82747.6|82722.6|82751.7|82726.7|82744.8|82719.8|67
1622543790000|2021-06-01 10:36:30|82746.4|82721.4|82746.7|82721.7|82749.4|82724.4|82746|82721|61
1622543800000|2021-06-01 10:36:40|82747|82722|82753|82728|82753.6|82728.6|82747|82722|57
1622543810000|2021-06-01 10:36:50|82752.3|82727.3|82752.4|82727.4|82754.5|82729.5|82751|82726|66
1622543820000|2021-06-01 10:37:00|82752.7|82727.7|82751.1|82726.1|82752.8|82727.8|82749.6|82724.6|56
1622543830000|2021-06-01 10:37:10|82751|82726|82754.2|82729.2|82754.6|82729.6|82750.7|82725.7|42
1622543840000|2021-06-01 10:37:20|82754.8|82729.8|82747.8|82722.8|82754.9|82729.9|82745.5|82720.5|47
1622543850000|2021-06-01 10:37:30|82747.6|82722.6|82766.8|82716.8|82767.7|82725.9|82746.2|82715.2|54
1622543860000|2021-06-01 10:37:40|82764.9|82714.9|82759.7|82734.7|82769.4|82734.9|82753.6|82714.9|53
1622543870000|2021-06-01 10:37:50|82759.8|82734.8|82754.3|82729.3|82760.9|82735.9|82754|82729|50
1622543880000|2021-06-01 10:38:00|82755.4|82730.4|82735.1|82710.1|82756.2|82731.2|82732|82697.7|53
1622543890000|2021-06-01 10:38:10|82735.5|82710.5|82729.2|82704.2|82735.9|82710.9|82725.7|82700.7|39
1622543900000|2021-06-01 10:38:20|82728.4|82703.4|82733.3|82708.3|82733.5|82708.5|82722.3|82697.3|48
1622543910000|2021-06-01 10:38:30|82731.4|82706.4|82731.8|82706.8|82735|82710|82729.8|82704.8|33
1622543920000|2021-06-01 10:38:40|82732.7|82707.7|82734.5|82709.5|82736.4|82711.4|82732.3|82707.3|47
1622543930000|2021-06-01 10:38:50|82734.2|82709.2|82734.4|82709.4|82736.1|82711.1|82725.2|82700.2|55
1622543940000|2021-06-01 10:39:00|82732.5|82707.5|82735.1|82710.1|82736.4|82711.4|82732|82707|36
1622543950000|2021-06-01 10:39:10|82736.2|82711.2|82739|82714|82739|82714|82732.5|82707.5|50
1622543960000|2021-06-01 10:39:20|82738.3|82713.3|82739.7|82714.7|82743.3|82718.3|82737.6|82712.6|50
1622543970000|2021-06-01 10:39:30|82739.4|82714.4|82737.9|82712.9|82744.4|82719.4|82737.4|82712.4|66
1622543980000|2021-06-01 10:39:40|82738|82713|82727.3|82702.3|82738.7|82713.7|82727.3|82702.3|49
1622543990000|2021-06-01 10:39:50|82727.1|82702.1|82728.2|82703.2|82728.5|82703.5|82726|82701|36
1622544000000|2021-06-01 10:40:00|82728|82703|82732.3|82707.3|82732.3|82707.3|82728|82703|44
1622544010000|2021-06-01 10:40:10|82731.9|82706.9|82731.3|82706.3|82732.7|82707.7|82729.1|82704.1|42
1622544020000|2021-06-01 10:40:20|82731.6|82706.6|82731.1|82706.1|82733.5|82708.5|82729.8|82704.8|45
1622544030000|2021-06-01 10:40:30|82731.4|82706.4|82731.6|82706.6|82732.4|82707.4|82730.8|82705.8|33
1622544040000|2021-06-01 10:40:40|82731.7|82706.7|82731.3|82706.3|82732.4|82707.4|82729.6|82704.6|42
1622544050000|2021-06-01 10:40:50|82730.9|82705.9|82726.5|82701.5|82731.5|82706.5|82725.9|82700.9|44
1622544060000|2021-06-01 10:41:00|82726.3|82701.3|82725.7|82700.7|82727.3|82702.3|82724.7|82699.7|24
1622544070000|2021-06-01 10:41:10|82725.2|82700.2|82727.8|82702.8|82728.1|82703.1|82725.2|82700.2|21
1622544080000|2021-06-01 10:41:20|82727.6|82702.6|82727.6|82702.6|82728.7|82703.7|82727.3|82702.3|26
1622544090000|2021-06-01 10:41:30|82727.5|82702.5|82728.8|82703.8|82730.7|82705.7|82727|82702|52
1622544100000|2021-06-01 10:41:40|82728.9|82703.9|82729.5|82704.5|82730.2|82705.2|82728.9|82703.9|28
1622544110000|2021-06-01 10:41:50|82729.4|82704.4|82730.7|82705.7|82730.9|82705.9|82728.8|82703.8|20
1622544120000|2021-06-01 10:42:00|82730.8|82705.8|82730.2|82705.2|82731.3|82706.3|82730|82705|19
1622544130000|2021-06-01 10:42:10|82730.3|82705.3|82727.8|82702.8|82730.7|82705.7|82726.6|82701.6|28
1622544140000|2021-06-01 10:42:20|82728.3|82703.3|82743|82693|82743|82706.3|82727.8|82692.2|37
1622544150000|2021-06-01 10:42:30|82742.5|82692.5|82743.3|82693.3|82743.3|82693.3|82739.5|82689.5|51
1622544160000|2021-06-01 10:42:40|82743.7|82693.7|82744.8|82694.8|82744.8|82694.8|82742.9|82692.9|29
1622544170000|2021-06-01 10:42:50|82745.5|82695.5|82726.2|82701.2|82745.6|82702|82725.8|82688.6|35
1622544180000|2021-06-01 10:43:00|82726.4|82701.4|82724.8|82699.8|82727|82702|82723.6|82698.6|51
1622544190000|2021-06-01 10:43:10|82724.1|82699.1|82729.1|82704.1|82729.3|82704.3|82724.1|82699.1|33
1622544200000|2021-06-01 10:43:20|82728.6|82703.6|82726.3|82701.3|82731.5|82706.5|82726.3|82701.3|40
1622544210000|2021-06-01 10:43:30|82726.5|82701.5|82726.6|82701.6|82726.9|82701.9|82723.8|82698.8|46
1622544220000|2021-06-01 10:43:40|82726.8|82701.8|82726.6|82701.6|82727.8|82702.8|82725.6|82700.6|24
1622544230000|2021-06-01 10:43:50|82726.8|82701.8|82718|82693|82737.9|82703|82717.4|82681.3|48
1622544240000|2021-06-01 10:44:00|82717.6|82692.6|82718.8|82693.8|82723.2|82698.2|82717.3|82692.3|57
1622544250000|2021-06-01 10:44:10|82718.9|82693.9|82713.8|82688.8|82718.9|82693.9|82711.8|82686.8|50
1622544260000|2021-06-01 10:44:20|82713.6|82688.6|82714.2|82689.2|82714.2|82689.2|82713.1|82688.1|25
1622544270000|2021-06-01 10:44:30|82714.1|82689.1|82716.7|82691.7|82718.4|82693.4|82714.1|82689.1|38
1622544280000|2021-06-01 10:44:40|82716.3|82691.3|82715.2|82690.2|82719|82694|82711.4|82686.4|49
1622544290000|2021-06-01 10:44:50|82714.5|82689.5|82716|82691|82716.1|82691.1|82711.3|82686.3|58
1622544300000|2021-06-01 10:45:00|82716.1|82691.1|82716.6|82691.6|82717.3|82692.3|82715|82690|59
1622544310000|2021-06-01 10:45:10|82716.7|82691.7|82711.5|82686.5|82716.9|82691.9|82711.1|82686.1|47
1622544320000|2021-06-01 10:45:20|82711.3|82686.3|82714.8|82689.8|82722.6|82697.6|82711.3|82686.3|52
1622544330000|2021-06-01 10:45:30|82715|82690|82704.5|82679.5|82716|82691|82704.4|82679.4|42
1622544340000|2021-06-01 10:45:40|82704.4|82679.4|82705.3|82680.3|82708.1|82683.1|82704.4|82679.4|35
1622544350000|2021-06-01 10:45:50|82705.2|82680.2|82704.7|82679.7|82705.8|82680.8|82704.5|82679.5|29
1622544360000|2021-06-01 10:46:00|82705|82680|82708.7|82683.7|82708.7|82683.7|82704.1|82679.1|24
1622544370000|2021-06-01 10:46:10|82708.3|82683.3|82708.6|82683.6|82710.2|82685.2|82707.5|82682.5|47
1622544380000|2021-06-01 10:46:20|82709.6|82684.6|82709.3|82684.3|82710.3|82685.3|82708.8|82683.8|24
1622544390000|2021-06-01 10:46:30|82709.4|82684.4|82708|82683|82724.2|82690.1|82707.8|82670.6|35
1622544400000|2021-06-01 10:46:40|82707.9|82682.9|82708.2|82683.2|82709|82684|82707.9|82682.9|21
1622544410000|2021-06-01 10:46:50|82708.4|82683.4|82722.4|82672.4|82722.8|82687.1|82707.7|82672.4|29
1622544420000|2021-06-01 10:47:00|82723.5|82673.5|82716|82666|82723.5|82682.8|82704.5|82665.8|51
1622544430000|2021-06-01 10:47:10|82715.8|82665.8|82721.1|82671.1|82721.1|82680.4|82703.8|82665.8|47
1622544440000|2021-06-01 10:47:20|82708|82683|82706.9|82681.9|82709.1|82684.1|82706.9|82681.9|51
1622544450000|2021-06-01 10:47:30|82706.7|82681.7|82703.7|82678.7|82706.7|82681.7|82702.3|82677.3|28
1622544460000|2021-06-01 10:47:40|82703.2|82678.2|82702.7|82677.7|82703.7|82678.7|82701.8|82676.8|30
1622544470000|2021-06-01 10:47:50|82702.2|82677.2|82701|82676|82702.2|82677.2|82700.5|82675.5|29
1622544480000|2021-06-01 10:48:00|82700.6|82675.6|82700.5|82675.5|82700.9|82675.9|82699.6|82674.6|25
1622544490000|2021-06-01 10:48:10|82700.3|82675.3|82699.4|82674.4|82701.2|82676.2|82699.4|82674.4|29
1622544500000|2021-06-01 10:48:20|82699.5|82674.5|82697.9|82672.9|82700.1|82675.1|82697.7|82672.7|16
1622544510000|2021-06-01 10:48:30|82697.6|82672.6|82698.4|82673.4|82699|82674|82697.3|82672.3|17
1622544520000|2021-06-01 10:48:40|82697|82672|82672|82647|82701.9|82672|82671.1|82638.4|52
1622544530000|2021-06-01 10:48:50|82674.5|82649.5|82661.7|82636.7|82674.5|82649.5|82660.5|82635.5|47
1622544540000|2021-06-01 10:49:00|82664.1|82639.1|82685.5|82635.5|82687|82649.9|82664.1|82633.7|47
1622544550000|2021-06-01 10:49:10|82685.7|82635.7|82685|82635|82686.6|82636.6|82684.3|82634.3|34
1622544560000|2021-06-01 10:49:20|82684.8|82634.8|82685|82635|82686.7|82646.4|82669.4|82632.5|57
1622544570000|2021-06-01 10:49:30|82685.7|82635.7|82685.4|82635.4|82687.2|82637.2|82683.7|82633.7|47
1622544580000|2021-06-01 10:49:40|82685.2|82635.2|82675.7|82650.7|82689.7|82654.1|82674|82634.4|55
1622544590000|2021-06-01 10:49:50|82675.5|82650.5|82669.8|82644.8|82676.3|82651.3|82669.7|82644.7|43
1622544600000|2021-06-01 10:50:00|82669.3|82644.3|82666.8|82641.8|82672|82647|82666.2|82641.2|38
1622544610000|2021-06-01 10:50:10|82665.5|82640.5|82669.7|82644.7|82670.2|82645.2|82665.5|82640.5|49
1622544620000|2021-06-01 10:50:20|82668.6|82643.6|82668|82643|82671.6|82646.6|82666.5|82641.5|38
1622544630000|2021-06-01 10:50:30|82666.7|82641.7|82664.2|82639.2|82666.7|82641.7|82664|82639|25
1622544640000|2021-06-01 10:50:40|82664.3|82639.3|82663.4|82638.4|82668.4|82643.4|82662.4|82637.4|44
1622544650000|2021-06-01 10:50:50|82663.3|82638.3|82653.7|82628.7|82672.6|82639.6|82652.4|82613.8|65
1622544660000|2021-06-01 10:51:00|82652.6|82627.6|82644.9|82619.9|82657.2|82631.3|82642.3|82604.2|64
1622544670000|2021-06-01 10:51:10|82644.7|82619.7|82644.7|82619.7|82645.2|82620.2|82644|82619|20
1622544680000|2021-06-01 10:51:20|82644.5|82619.5|82644.1|82619.1|82644.8|82619.8|82642.8|82617.8|34
1622544690000|2021-06-01 10:51:30|82643.4|82618.4|82643.6|82618.6|82644.1|82619.1|82642.2|82617.2|26
1622544700000|2021-06-01 10:51:40|82643.7|82618.7|82643.7|82618.7|82644.6|82619.6|82642.8|82617.8|27
1622544710000|2021-06-01 10:51:50|82643.5|82618.5|82641.1|82616.1|82650.3|82619.3|82632.7|82595.9|60
1622544720000|2021-06-01 10:52:00|82640.9|82615.9|82643.2|82618.2|82645|82620|82639.1|82614.1|29
1622544730000|2021-06-01 10:52:10|82643.1|82618.1|82635.7|82610.7|82643.1|82618.1|82635.3|82610.3|50
1622544740000|2021-06-01 10:52:20|82635.9|82610.9|82638.4|82613.4|82647.7|82614.4|82631.6|82595|50
1622544750000|2021-06-01 10:52:30|82637.7|82612.7|82632.6|82607.6|82638.8|82613.8|82631|82606|34
1622544760000|2021-06-01 10:52:40|82632.8|82607.8|82636|82611|82649|82612.3|82630.9|82597.1|45
1622544770000|2021-06-01 10:52:50|82636.5|82611.5|82638|82613|82638.4|82613.4|82634.8|82609.8|48
1622544780000|2021-06-01 10:53:00|82638.3|82613.3|82635.7|82610.7|82638.8|82613.8|82635.7|82610.7|38
1622544790000|2021-06-01 10:53:10|82635.6|82610.6|82638.6|82613.6|82639|82614|82635.5|82610.5|28
1622544800000|2021-06-01 10:53:20|82638.8|82613.8|82633.3|82608.3|82639.9|82614.9|82633.3|82608.3|31
1622544810000|2021-06-01 10:53:30|82632.4|82607.4|82625.4|82600.4|82632.4|82607.4|82625.4|82600.4|42
1622544820000|2021-06-01 10:53:40|82624.6|82599.6|82625.5|82600.5|82625.9|82600.9|82622|82597|33
1622544830000|2021-06-01 10:53:50|82625.3|82600.3|82633|82608|82634.3|82609.3|82624.8|82599.8|38
1622544840000|2021-06-01 10:54:00|82633.9|82608.9|82641.9|82616.9|82643.2|82618.2|82630.2|82605.2|54
1622544850000|2021-06-01 10:54:10|82642|82617|82640.8|82615.8|82642.3|82617.3|82640.8|82615.8|33
1622544860000|2021-06-01 10:54:20|82640.9|82615.9|82648.6|82623.6|82649.4|82624.4|82640.7|82615.7|45
1622544870000|2021-06-01 10:54:30|82648.8|82623.8|82652.1|82627.1|82653.1|82628.1|82645.5|82620.5|51
1622544880000|2021-06-01 10:54:40|82652.8|82627.8|82647.8|82622.8|82653.5|82628.5|82647.1|82622.1|55
1622544890000|2021-06-01 10:54:50|82649.2|82624.2|82648|82623|82650.3|82625.3|82646.9|82621.9|50
1622544900000|2021-06-01 10:55:00|82647.5|82622.5|82649|82624|82649.2|82624.2|82646.3|82621.3|38
1622544910000|2021-06-01 10:55:10|82649.2|82624.2|82650.5|82625.5|82651.5|82626.5|82648.3|82623.3|47
1622544920000|2021-06-01 10:55:20|82650.9|82625.9|82648.1|82623.1|82653.5|82628.5|82647.4|82622.4|44
1622544930000|2021-06-01 10:55:30|82647.3|82622.3|82646.5|82621.5|82648.7|82623.7|82643.9|82618.9|40
1622544940000|2021-06-01 10:55:40|82644.7|82619.7|82649.4|82624.4|82650.7|82625.7|82642.9|82617.9|33
1622544950000|2021-06-01 10:55:50|82649.5|82624.5|82651.4|82626.4|82651.4|82626.4|82649.4|82624.4|29
1622544960000|2021-06-01 10:56:00|82651.3|82626.3|82651.2|82626.2|82651.5|82626.5|82650.5|82625.5|34
1622544970000|2021-06-01 10:56:10|82651.6|82626.6|82650.8|82625.8|82651.6|82626.6|82650.3|82625.3|26
1622544980000|2021-06-01 10:56:20|82648|82623|82650.8|82625.8|82652.1|82627.1|82647.1|82622.1|55
1622544990000|2021-06-01 10:56:30|82650.7|82625.7|82653.7|82628.7|82654.7|82629.7|82650.6|82625.6|48
1622545000000|2021-06-01 10:56:40|82654.6|82629.6|82654.1|82629.1|82654.6|82629.6|82653.1|82628.1|21
1622545010000|2021-06-01 10:56:50|82654.2|82629.2|82657.2|82632.2|82659.4|82634.4|82654|82629|45
1622545020000|2021-06-01 10:57:00|82657.1|82632.1|82653.3|82628.3|82658.5|82633.5|82653.3|82628.3|40
1622545030000|2021-06-01 10:57:10|82653.1|82628.1|82652|82627|82653.1|82628.1|82650.7|82625.7|32
1622545040000|2021-06-01 10:57:20|82652.5|82627.5|82653|82628|82653|82628|82648.3|82623.3|31
1622545050000|2021-06-01 10:57:30|82654.8|82629.8|82652.3|82627.3|82655.3|82630.3|82645.4|82620.4|43
1622545060000|2021-06-01 10:57:40|82651.8|82626.8|82651.6|82626.6|82652.4|82627.4|82651.5|82626.5|15
1622545070000|2021-06-01 10:57:50|82651.1|82626.1|82650.9|82625.9|82651.4|82626.4|82650.1|82625.1|23
1622545080000|2021-06-01 10:58:00|82651|82626|82651.9|82626.9|82652|82627|82650.2|82625.2|15
1622545090000|2021-06-01 10:58:10|82651.1|82626.1|82651.4|82626.4|82651.9|82626.9|82650.4|82625.4|29
1622545100000|2021-06-01 10:58:20|82651.7|82626.7|82651.1|82626.1|82651.7|82626.7|82650.3|82625.3|20
1622545110000|2021-06-01 10:58:30|82650.6|82625.6|82638.9|82613.9|82650.6|82625.6|82638.9|82613.9|37
1622545120000|2021-06-01 10:58:40|82639|82614|82645.7|82620.7|82645.7|82620.7|82639|82614|26
1622545130000|2021-06-01 10:58:50|82645.3|82620.3|82646.6|82621.6|82646.9|82621.9|82645.2|82620.2|30
1622545140000|2021-06-01 10:59:00|82646.5|82621.5|82651.7|82626.7|82652.2|82627.2|82644.9|82619.9|42
1622545150000|2021-06-01 10:59:10|82651.1|82626.1|82649.3|82624.3|82652.2|82627.2|82648.5|82623.5|38
1622545160000|2021-06-01 10:59:20|82649.5|82624.5|82660|82635|82661.8|82636.8|82649.2|82624.2|52
1622545170000|2021-06-01 10:59:30|82661.1|82636.1|82663.9|82638.9|82667|82642|82659|82634|27
1622545180000|2021-06-01 10:59:40|82663.4|82638.4|82694.1|82644.1|82696.4|82656.4|82663.2|82632.7|57
1622545190000|2021-06-01 10:59:50|82694.3|82644.3|82698.5|82648.5|82700.6|82650.6|82693|82643|53
1622545200000|2021-06-01 11:00:00|82697.9|82647.9|82714|82664|82714.1|82674.7|82697.9|82647.9|64
1622545210000|2021-06-01 11:00:10|82713.6|82663.6|82711.1|82661.1|82714.9|82664.9|82710.4|82660.4|45
1622545220000|2021-06-01 11:00:20|82711|82661|82710.5|82660.5|82712.4|82673.5|82697.8|82658.4|48
1622545230000|2021-06-01 11:00:30|82711.5|82661.5|82715.3|82665.3|82715.3|82665.3|82710.2|82660.2|39
1622545240000|2021-06-01 11:00:40|82715.5|82665.5|82712.5|82687.5|82718.7|82690.2|82703.8|82665.5|54
1622545250000|2021-06-01 11:00:50|82713.1|82688.1|82712.7|82687.7|82713.6|82688.6|82711.8|82686.8|38
1622545260000|2021-06-01 11:01:00|82711.8|82686.8|82710.7|82685.7|82712.1|82687.1|82708.3|82683.3|47
1622545270000|2021-06-01 11:01:10|82711.5|82686.5|82711.6|82686.6|82712.8|82687.8|82707.6|82682.6|41
1622545280000|2021-06-01 11:01:20|82713|82688|82716.9|82691.9|82717.9|82692.9|82712.4|82687.4|51
1622545290000|2021-06-01 11:01:30|82715.5|82690.5|82718.8|82693.8|82719.6|82694.6|82715.5|82690.5|41
1622545300000|2021-06-01 11:01:40|82720.7|82695.7|82720.7|82695.7|82721.5|82696.5|82719.1|82694.1|44
1622545310000|2021-06-01 11:01:50|82720.8|82695.8|82716.1|82691.1|82720.9|82695.9|82712.9|82687.9|44
1622545320000|2021-06-01 11:02:00|82715.5|82690.5|82711.5|82686.5|82715.6|82690.6|82709.1|82684.1|44
1622545330000|2021-06-01 11:02:10|82711.6|82686.6|82717.6|82692.6|82717.7|82692.7|82710.9|82685.9|28
1622545340000|2021-06-01 11:02:20|82717.5|82692.5|82713.5|82688.5|82717.8|82692.8|82713.3|82688.3|37
1622545350000|2021-06-01 11:02:30|82715.5|82690.5|82715.6|82690.6|82717.1|82692.1|82712.9|82687.9|47
1622545360000|2021-06-01 11:02:40|82715.7|82690.7|82712.8|82687.8|82716|82691|82711.9|82686.9|49
1622545370000|2021-06-01 11:02:50|82712.9|82687.9|82713.7|82688.7|82714.3|82689.3|82712.3|82687.3|25
1622545380000|2021-06-01 11:03:00|82713|82688|82712|82687|82713.6|82688.6|82711.1|82686.1|44
1622545390000|2021-06-01 11:03:10|82711.7|82686.7|82712.8|82687.8|82712.8|82687.8|82711.1|82686.1|16
1622545400000|2021-06-01 11:03:20|82712.7|82687.7|82712.4|82687.4|82713.2|82688.2|82712.4|82687.4|21
1622545410000|2021-06-01 11:03:30|82712.5|82687.5|82708.4|82683.4|82712.5|82687.5|82708|82683|45
1622545420000|2021-06-01 11:03:40|82708.2|82683.2|82711.5|82686.5|82712|82687|82707.5|82682.5|30
1622545430000|2021-06-01 11:03:50|82711.4|82686.4|82714.7|82689.7|82714.7|82689.7|82711.2|82686.2|41
1622545440000|2021-06-01 11:04:00|82714.1|82689.1|82715.6|82690.6|82718.5|82693.5|82714.1|82689.1|35
1622545450000|2021-06-01 11:04:10|82714.8|82689.8|82717.3|82692.3|82718.3|82693.3|82714.5|82689.5|35
1622545460000|2021-06-01 11:04:20|82717.1|82692.1|82718.5|82693.5|82718.6|82693.6|82715.4|82690.4|30
1622545470000|2021-06-01 11:04:30|82718.7|82693.7|82717.8|82692.8|82718.9|82693.9|82716.5|82691.5|31
1622545480000|2021-06-01 11:04:40|82717.9|82692.9|82720.2|82695.2|82720.3|82695.3|82717.5|82692.5|33
1622545490000|2021-06-01 11:04:50|82720.3|82695.3|82719.6|82694.6|82720.9|82695.9|82719|82694|26
1622545500000|2021-06-01 11:05:00|82719.2|82694.2|82717|82692|82719.4|82694.4|82716.5|82691.5|36
1622545510000|2021-06-01 11:05:10|82716.9|82691.9|82715.7|82690.7|82717.8|82692.8|82714.7|82689.7|32
1622545520000|2021-06-01 11:05:20|82715.6|82690.6|82717.2|82692.2|82718.8|82693.8|82715.6|82690.6|29
1622545530000|2021-06-01 11:05:30|82717.1|82692.1|82716.7|82691.7|82717.5|82692.5|82716.5|82691.5|20
1622545540000|2021-06-01 11:05:40|82716.5|82691.5|82707.8|82682.8|82716.7|82691.7|82707.2|82682.2|32
1622545550000|2021-06-01 11:05:50|82707.7|82682.7|82707|82682|82708.3|82683.3|82706.8|82681.8|36
1622545560000|2021-06-01 11:06:00|82707.5|82682.5|82710|82685|82710.3|82685.3|82707.2|82682.2|32
1622545570000|2021-06-01 11:06:10|82710.1|82685.1|82716.1|82691.1|82716.2|82691.2|82710.1|82685.1|43
1622545580000|2021-06-01 11:06:20|82716|82691|82716.5|82691.5|82718.3|82693.3|82716|82691|38
1622545590000|2021-06-01 11:06:30|82716.3|82691.3|82715.1|82690.1|82716.7|82691.7|82715|82690|23
1622545600000|2021-06-01 11:06:40|82715|82690|82718.2|82668.2|82720.3|82690.1|82705.8|82667.1|29
1622545610000|2021-06-01 11:06:50|82718.3|82668.3|82704.7|82679.7|82718.4|82681.4|82704.7|82667.6|21
1622545620000|2021-06-01 11:07:00|82705.6|82680.6|82716.9|82691.9|82717.4|82692.4|82705.6|82680.6|50
1622545630000|2021-06-01 11:07:10|82717|82692|82733.3|82683.3|82733.7|82695.9|82717|82682.6|37
1622545640000|2021-06-01 11:07:20|82732.5|82682.5|82728.3|82678.3|82732.5|82682.5|82727.9|82677.9|35
1622545650000|2021-06-01 11:07:30|82728.2|82678.2|82726|82676|82728.9|82678.9|82726|82676|33
1622545660000|2021-06-01 11:07:40|82726.1|82676.1|82702.8|82677.8|82726.8|82683.6|82702|82675.9|28
1622545670000|2021-06-01 11:07:50|82705|82680|82701.5|82676.5|82705|82680|82701.4|82676.4|28
1622545680000|2021-06-01 11:08:00|82701.6|82676.6|82707.9|82682.9|82720.1|82683|82701.6|82668.3|41
1622545690000|2021-06-01 11:08:10|82708|82683|82709.2|82684.2|82709.2|82684.2|82706.9|82681.9|40
1622545700000|2021-06-01 11:08:20|82709.3|82684.3|82707.3|82682.3|82710.5|82685.5|82706.2|82681.2|41
1622545710000|2021-06-01 11:08:30|82707.1|82682.1|82706.4|82681.4|82708.9|82683.9|82704.7|82679.7|40
1622545720000|2021-06-01 11:08:40|82706.8|82681.8|82708.1|82683.1|82710.2|82685.2|82706|82681|17
1622545730000|2021-06-01 11:08:50|82709|82684|82708.8|82683.8|82710.7|82685.7|82707.5|82682.5|26
1622545740000|2021-06-01 11:09:00|82708.6|82683.6|82712.1|82687.1|82713.2|82688.2|82707.6|82682.6|37
1622545750000|2021-06-01 11:09:10|82712.2|82687.2|82708.4|82683.4|82713.8|82688.8|82706.4|82681.4|39
1622545760000|2021-06-01 11:09:20|82708.9|82683.9|82703.9|82678.9|82713.8|82683.9|82697.5|82661.2|45
1622545770000|2021-06-01 11:09:30|82704.1|82679.1|82702.7|82677.7|82706.9|82681.9|82699.6|82674.6|65
1622545780000|2021-06-01 11:09:40|82702.4|82677.4|82703.6|82678.6|82705|82680|82701.8|82676.8|48
1622545790000|2021-06-01 11:09:50|82703.5|82678.5|82704.7|82679.7|82705.3|82680.3|82703.5|82678.5|30
1622545800000|2021-06-01 11:10:00|82704.6|82679.6|82707.1|82682.1|82707.8|82682.8|82702.7|82677.7|30
1622545810000|2021-06-01 11:10:10|82707.3|82682.3|82708.6|82683.6|82709.1|82684.1|82705.7|82680.7|28
1622545820000|2021-06-01 11:10:20|82708.5|82683.5|82706.3|82681.3|82708.5|82683.5|82705.2|82680.2|43
1622545830000|2021-06-01 11:10:30|82705.7|82680.7|82708.9|82683.9|82709.3|82684.3|82704.8|82679.8|52
1622545840000|2021-06-01 11:10:40|82709|82684|82709.6|82684.6|82710.1|82685.1|82707.5|82682.5|35
1622545850000|2021-06-01 11:10:50|82710.1|82685.1|82708.7|82683.7|82712.1|82687.1|82708.6|82683.6|32
1622545860000|2021-06-01 11:11:00|82708.1|82683.1|82713.1|82688.1|82713.6|82688.6|82708.1|82683.1|20
1622545870000|2021-06-01 11:11:10|82713.2|82688.2|82708.4|82683.4|82713.2|82688.2|82705|82680|43
1622545880000|2021-06-01 11:11:20|82708.1|82683.1|82707.5|82682.5|82708.3|82683.3|82704.6|82679.6|31
1622545890000|2021-06-01 11:11:30|82707.3|82682.3|82707.8|82682.8|82708.3|82683.3|82706.9|82681.9|26
1622545900000|2021-06-01 11:11:40|82707.6|82682.6|82707.4|82682.4|82708.8|82683.8|82704.3|82679.3|27
1622545910000|2021-06-01 11:11:50|82707.3|82682.3|82706.2|82681.2|82707.7|82682.7|82706|82681|19
1622545920000|2021-06-01 11:12:00|82706|82681|82706.7|82681.7|82706.7|82681.7|82702.2|82677.2|38
1622545930000|2021-06-01 11:12:10|82706.6|82681.6|82707.3|82682.3|82707.8|82682.8|82705.3|82680.3|38
1622545940000|2021-06-01 11:12:20|82707.6|82682.6|82712.5|82687.5|82713.7|82688.7|82704.7|82679.7|33
1622545950000|2021-06-01 11:12:30|82713.6|82688.6|82715.1|82690.1|82715.5|82690.5|82712.5|82687.5|27
1622545960000|2021-06-01 11:12:40|82715.2|82690.2|82714.2|82689.2|82719.2|82694.2|82713.9|82688.9|42
1622545970000|2021-06-01 11:12:50|82714|82689|82714|82689|82715|82690|82712.8|82687.8|30
1622545980000|2021-06-01 11:13:00|82713.8|82688.8|82714.8|82689.8|82715.4|82690.4|82713.8|82688.8|22
1622545990000|2021-06-01 11:13:10|82715|82690|82710.9|82685.9|82715.1|82690.1|82709.9|82684.9|36
1622546000000|2021-06-01 11:13:20|82711|82686|82707.5|82682.5|82712.1|82687.1|82707.5|82682.5|32
1622546010000|2021-06-01 11:13:30|82709.9|82684.9|82700.1|82675.1|82709.9|82684.9|82697.2|82672.2|37
1622546020000|2021-06-01 11:13:40|82700.3|82675.3|82699.8|82674.8|82702.6|82677.6|82697.6|82672.6|50
1622546030000|2021-06-01 11:13:50|82699.7|82674.7|82696.1|82671.1|82700.4|82675.4|82696.1|82671.1|55
1622546040000|2021-06-01 11:14:00|82695.2|82670.2|82692|82667|82696.6|82671.6|82691.3|82666.3|57
1622546050000|2021-06-01 11:14:10|82691.8|82666.8|82690.7|82665.7|82693|82668|82690.7|82665.7|30
1622546060000|2021-06-01 11:14:20|82690.5|82665.5|82689.7|82664.7|82690.8|82665.8|82689|82664|24
1622546070000|2021-06-01 11:14:30|82689.6|82664.6|82695.6|82670.6|82696.4|82671.4|82689.2|82664.2|30
1622546080000|2021-06-01 11:14:40|82695.8|82670.8|82704.2|82679.2|82705.3|82680.3|82694.8|82669.8|35
1622546090000|2021-06-01 11:14:50|82703.8|82678.8|82707.9|82682.9|82711.3|82686.3|82702.4|82677.4|31
1622546100000|2021-06-01 11:15:00|82707.5|82682.5|82706.3|82681.3|82713.4|82688.4|82704.9|82679.9|52
1622546110000|2021-06-01 11:15:10|82706.4|82681.4|82702.5|82677.5|82706.5|82681.5|82701.1|82676.1|43
1622546120000|2021-06-01 11:15:20|82702.7|82677.7|82701.5|82676.5|82703.4|82678.4|82700|82675|32
1622546130000|2021-06-01 11:15:30|82701.3|82676.3|82703|82678|82707|82682|82700.1|82675.1|39
1622546140000|2021-06-01 11:15:40|82702.9|82677.9|82703|82678|82706.7|82681.7|82701.4|82676.4|32
1622546150000|2021-06-01 11:15:50|82703.4|82678.4|82702.1|82677.1|82704.2|82679.2|82702.1|82677.1|35
1622546160000|2021-06-01 11:16:00|82702.3|82677.3|82705|82680|82706.9|82681.9|82702.3|82677.3|39
1622546170000|2021-06-01 11:16:10|82705.1|82680.1|82707.8|82682.8|82707.8|82682.8|82704.4|82679.4|50
1622546180000|2021-06-01 11:16:20|82707.9|82682.9|82705.4|82655.4|82715.7|82682.9|82694.3|82654.1|54
1622546190000|2021-06-01 11:16:30|82704.7|82654.7|82704.8|82654.8|82706.8|82656.8|82701.4|82651.4|41
1622546200000|2021-06-01 11:16:40|82704.6|82654.6|82698|82648|82704.8|82654.8|82697.6|82647.6|46
1622546210000|2021-06-01 11:16:50|82698.1|82648.1|82685|82660|82698.4|82661.5|82684.1|82646.6|30
1622546220000|2021-06-01 11:17:00|82681.6|82656.6|82678.5|82653.5|82684.3|82659.3|82676.3|82651.3|27
1622546230000|2021-06-01 11:17:10|82678.4|82653.4|82673.1|82648.1|82679.6|82654.6|82673|82648|22
1622546240000|2021-06-01 11:17:20|82673.5|82648.5|82674.5|82649.5|82675.7|82650.7|82673.3|82648.3|35
1622546250000|2021-06-01 11:17:30|82674.3|82649.3|82680.1|82655.1|82680.2|82655.2|82674.3|82649.3|33
1622546260000|2021-06-01 11:17:40|82680|82655|82675.1|82650.1|82680|82655|82671.7|82646.7|30
1622546270000|2021-06-01 11:17:50|82674.5|82649.5|82692.9|82667.9|82709.2|82669.8|82673.7|82648.7|54
1622546280000|2021-06-01 11:18:00|82692.3|82667.3|82697.3|82672.3|82701|82676|82692.1|82667.1|44
1622546290000|2021-06-01 11:18:10|82698.1|82673.1|82696.1|82671.1|82699.3|82674.3|82694.6|82669.6|58
1622546300000|2021-06-01 11:18:20|82695.9|82670.9|82701.2|82676.2|82701.9|82676.9|82695.9|82670.9|51
1622546310000|2021-06-01 11:18:30|82701.7|82676.7|82701|82676|82704.9|82679.9|82700.4|82675.4|42
1622546320000|2021-06-01 11:18:40|82701.4|82676.4|82699.4|82674.4|82701.6|82676.6|82696.6|82671.6|52
1622546330000|2021-06-01 11:18:50|82699.8|82674.8|82704.7|82679.7|82705.6|82680.6|82699|82674|56
1622546340000|2021-06-01 11:19:00|82703.5|82678.5|82695.2|82670.2|82703.5|82678.5|82694.9|82669.9|55
1622546350000|2021-06-01 11:19:10|82697.8|82672.8|82696.2|82671.2|82697.8|82672.8|82692.4|82667.4|37
1622546360000|2021-06-01 11:19:20|82696.1|82671.1|82693.8|82668.8|82696.3|82671.3|82692.9|82667.9|43
1622546370000|2021-06-01 11:19:30|82693.7|82668.7|82695.1|82670.1|82696.2|82671.2|82692.4|82667.4|49
1622546380000|2021-06-01 11:19:40|82695.4|82670.4|82694.6|82669.6|82696.6|82671.6|82693.3|82668.3|40
1622546390000|2021-06-01 11:19:50|82694.4|82669.4|82697.6|82672.6|82697.9|82672.9|82694.4|82669.4|42
1622546400000|2021-06-01 11:20:00|82697.5|82672.5|82695.5|82670.5|82697.5|82672.5|82694.4|82669.4|35
1622546410000|2021-06-01 11:20:10|82695.6|82670.6|82693.3|82668.3|82696.2|82671.2|82690.2|82665.2|45
1622546420000|2021-06-01 11:20:20|82693.1|82668.1|82693.4|82668.4|82695|82670|82693.1|82668.1|31
1622546430000|2021-06-01 11:20:30|82694|82669|82701.3|82676.3|82702.1|82677.1|82694|82669|50
1622546440000|2021-06-01 11:20:40|82701.1|82676.1|82700.1|82675.1|82701.5|82676.5|82699.2|82674.2|36
1622546450000|2021-06-01 11:20:50|82700.3|82675.3|82701.3|82676.3|82701.7|82676.7|82700.2|82675.2|31
1622546460000|2021-06-01 11:21:00|82701|82676|82697.6|82672.6|82701|82676|82695.1|82670.1|47
1622546470000|2021-06-01 11:21:10|82697.7|82672.7|82692.4|82667.4|82697.7|82672.7|82692.2|82667.2|47
1622546480000|2021-06-01 11:21:20|82692.5|82667.5|82681.6|82656.6|82693|82668|82681.6|82656.6|44
1622546490000|2021-06-01 11:21:30|82681.7|82656.7|82681.2|82656.2|82682.1|82657.1|82679.5|82654.5|42
1622546500000|2021-06-01 11:21:40|82681.4|82656.4|82679.4|82654.4|82682.2|82657.2|82679.2|82654.2|35
1622546510000|2021-06-01 11:21:50|82678.5|82653.5|82676.3|82651.3|82679.7|82654.7|82673.2|82648.2|40
1622546520000|2021-06-01 11:22:00|82676.7|82651.7|82677.9|82652.9|82683.7|82658.7|82672.6|82647.6|49
1622546530000|2021-06-01 11:22:10|82676.3|82651.3|82672.6|82647.6|82677.3|82652.3|82670.4|82645.4|50
1622546540000|2021-06-01 11:22:20|82672.9|82647.9|82665.4|82640.4|82672.9|82647.9|82664.6|82639.6|47
1622546550000|2021-06-01 11:22:30|82665.5|82640.5|82648.4|82623.4|82665.5|82640.5|82646.7|82621.7|39
1622546560000|2021-06-01 11:22:40|82648.8|82623.8|82634.6|82609.6|82648.9|82623.9|82629.5|82604.5|66
1622546570000|2021-06-01 11:22:50|82634.3|82609.3|82637.9|82612.9|82639|82614|82631.2|82606.2|51
1622546580000|2021-06-01 11:23:00|82638.8|82613.8|82628|82603|82641.9|82616.9|82625.4|82600.4|64
1622546590000|2021-06-01 11:23:10|82626.6|82601.6|82618.2|82593.2|82630.6|82605.6|82617.3|82592.3|53
1622546600000|2021-06-01 11:23:20|82618.5|82593.5|82614.7|82589.7|82619|82594|82607.7|82582.7|51
1622546610000|2021-06-01 11:23:30|82615.1|82590.1|82617.6|82592.6|82617.6|82592.6|82611.2|82586.2|50
1622546620000|2021-06-01 11:23:40|82617.8|82592.8|82617.1|82592.1|82622.6|82597.6|82615.3|82590.3|54
1622546630000|2021-06-01 11:23:50|82617.6|82592.6|82619.7|82594.7|82620.2|82595.2|82617.2|82592.2|40
1622546640000|2021-06-01 11:24:00|82619.6|82594.6|82622.7|82597.7|82625.6|82600.6|82619.3|82594.3|46
1622546650000|2021-06-01 11:24:10|82622.5|82597.5|82622.4|82597.4|82624.1|82599.1|82621.8|82596.8|37
1622546660000|2021-06-01 11:24:20|82621|82596|82623.5|82598.5|82624.4|82599.4|82620.5|82595.5|38
1622546670000|2021-06-01 11:24:30|82623.3|82598.3|82614.8|82589.8|82623.8|82598.8|82609.8|82584.8|69
1622546680000|2021-06-01 11:24:40|82615.1|82590.1|82611.3|82586.3|82615.1|82590.1|82610.2|82585.2|45
1622546690000|2021-06-01 11:24:50|82611.1|82586.1|82622.5|82597.5|82622.5|82597.5|82610.3|82585.3|58
1622546700000|2021-06-01 11:25:00|82622.8|82597.8|82616.8|82591.8|82623.5|82598.5|82616.6|82591.6|51
1622546710000|2021-06-01 11:25:10|82616.6|82591.6|82617.2|82592.2|82617.6|82592.6|82615.5|82590.5|22
1622546720000|2021-06-01 11:25:20|82617.1|82592.1|82619.7|82594.7|82621|82596|82615.6|82590.6|46
1622546730000|2021-06-01 11:25:30|82619.6|82594.6|82616.9|82591.9|82619.6|82594.6|82616.9|82591.9|32
1622546740000|2021-06-01 11:25:40|82617.6|82592.6|82618.4|82593.4|82618.5|82593.5|82616.7|82591.7|35
1622546750000|2021-06-01 11:25:50|82617.8|82592.8|82600.1|82575.1|82618.2|82593.2|82600.1|82564.5|27
1622546760000|2021-06-01 11:26:00|82600.8|82575.8|82601.2|82576.2|82602.7|82577.7|82598|82573|38
1622546770000|2021-06-01 11:26:10|82600.8|82575.8|82602.4|82577.4|82604.1|82579.1|82598.5|82573.5|33
1622546780000|2021-06-01 11:26:20|82602.3|82577.3|82602.3|82577.3|82602.8|82577.8|82601.3|82576.3|35
1622546790000|2021-06-01 11:26:30|82602|82577|82604.6|82579.6|82605|82580|82601.8|82576.8|37
1622546800000|2021-06-01 11:26:40|82605.3|82580.3|82602.6|82577.6|82605.3|82580.3|82601|82576|28
1622546810000|2021-06-01 11:26:50|82602.7|82577.7|82597.1|82572.1|82603.2|82578.2|82596.3|82571.3|42
1622546820000|2021-06-01 11:27:00|82597.3|82572.3|82596.5|82571.5|82598.1|82573.1|82595.6|82570.6|37
1622546830000|2021-06-01 11:27:10|82596.7|82571.7|82596|82571|82600.3|82575.3|82595.5|82570.5|39
1622546840000|2021-06-01 11:27:20|82595.8|82570.8|82595.7|82570.7|82597.2|82572.2|82595.7|82570.7|47
1622546850000|2021-06-01 11:27:30|82595.8|82570.8|82594.5|82569.5|82597.1|82572.1|82594.5|82569.5|34
1622546860000|2021-06-01 11:27:40|82594.4|82569.4|82594|82569|82595.6|82570.6|82593.7|82568.7|19
1622546870000|2021-06-01 11:27:50|82594.1|82569.1|82599.1|82574.1|82601.9|82576.9|82594.1|82569.1|27
1622546880000|2021-06-01 11:28:00|82600.8|82575.8|82606.3|82581.3|82606.3|82581.3|82600.4|82575.4|38
1622546890000|2021-06-01 11:28:10|82606.9|82581.9|82607.9|82582.9|82608.4|82583.4|82605.5|82580.5|49
1622546900000|2021-06-01 11:28:20|82608|82583|82609.3|82584.3|82610.6|82585.6|82607.7|82582.7|39
1622546910000|2021-06-01 11:28:30|82608.3|82583.3|82610.3|82585.3|82611.1|82586.1|82608.3|82583.3|34
1622546920000|2021-06-01 11:28:40|82610.2|82585.2|82612.1|82587.1|82612.1|82587.1|82608.9|82583.9|39
1622546930000|2021-06-01 11:28:50|82612|82587|82616.6|82591.6|82621.5|82596.5|82611.8|82586.8|36
1622546940000|2021-06-01 11:29:00|82618.5|82593.5|82621.2|82596.2|82623.7|82598.7|82617.3|82592.3|26
1622546950000|2021-06-01 11:29:10|82621.3|82596.3|82623.1|82598.1|82623.1|82598.1|82620.2|82595.2|17
1622546960000|2021-06-01 11:29:20|82623.2|82598.2|82618.7|82593.7|82623.2|82598.2|82614.2|82589.2|40
1622546970000|2021-06-01 11:29:30|82619.4|82594.4|82625|82600|82625|82600|82619.4|82594.4|40
1622546980000|2021-06-01 11:29:40|82623.9|82598.9|82621.1|82596.1|82632|82600.7|82620.2|82582|37
1622546990000|2021-06-01 11:29:50|82621.6|82596.6|82627.4|82577.4|82629.1|82596.8|82618.6|82577.4|33
1622547000000|2021-06-01 11:30:00|82627.8|82577.8|82609.4|82584.4|82628.6|82587.7|82607.9|82574.6|36
1622547010000|2021-06-01 11:30:10|82610.3|82585.3|82608|82583|82610.3|82585.3|82607.6|82582.6|25
1622547020000|2021-06-01 11:30:20|82605.9|82580.9|82608.7|82583.7|82608.7|82583.7|82605.9|82580.9|20
1622547030000|2021-06-01 11:30:30|82608.5|82583.5|82611.4|82586.4|82612.6|82587.6|82607.6|82582.6|24
1622547040000|2021-06-01 11:30:40|82611|82586|82607.4|82582.4|82611|82586|82607.4|82582.4|28
1622547050000|2021-06-01 11:30:50|82607.7|82582.7|82607.4|82582.4|82608.9|82583.9|82607.4|82582.4|18
1622547060000|2021-06-01 11:31:00|82608.1|82583.1|82601.1|82576.1|82608.5|82583.5|82600.7|82575.7|41
1622547070000|2021-06-01 11:31:10|82601|82576|82603|82578|82603.5|82578.5|82600.9|82575.9|15
1622547080000|2021-06-01 11:31:20|82602.8|82577.8|82602.1|82577.1|82602.8|82577.8|82601.6|82576.6|5
1622547090000|2021-06-01 11:31:30|82602.9|82577.9|82605.2|82580.2|82607.1|82582.1|82602.3|82577.3|24
1622547100000|2021-06-01 11:31:40|82604.7|82579.7|82606.8|82581.8|82607.4|82582.4|82604.2|82579.2|23
1622547110000|2021-06-01 11:31:50|82605.5|82580.5|82606.7|82581.7|82606.8|82581.8|82605.5|82580.5|24
1622547120000|2021-06-01 11:32:00|82606.8|82581.8|82607.9|82582.9|82607.9|82582.9|82605.6|82580.6|31
1622547130000|2021-06-01 11:32:10|82607.7|82582.7|82606.4|82581.4|82623.2|82586.4|82605.1|82567.7|29
1622547140000|2021-06-01 11:32:20|82605.3|82580.3|82605.2|82580.2|82606.1|82581.1|82603.6|82578.6|36
1622547150000|2021-06-01 11:32:30|82606|82581|82607|82582|82607.3|82582.3|82605.5|82580.5|22
1622547160000|2021-06-01 11:32:40|82606.7|82581.7|82603.5|82578.5|82606.9|82581.9|82602.6|82577.6|21
1622547170000|2021-06-01 11:32:50|82604.1|82579.1|82604.7|82579.7|82604.8|82579.8|82603|82578|28
1622547180000|2021-06-01 11:33:00|82604.4|82579.4|82603.3|82578.3|82605|82580|82603.3|82578.3|24
1622547190000|2021-06-01 11:33:10|82603.2|82578.2|82604.1|82579.1|82604.6|82579.6|82602.9|82577.9|20
1622547200000|2021-06-01 11:33:20|82604|82579|82605.6|82580.6|82607.1|82582.1|82602.8|82577.8|44
1622547210000|2021-06-01 11:33:30|82605.2|82580.2|82609.7|82584.7|82609.7|82584.7|82605.2|82580.2|35
1622547220000|2021-06-01 11:33:40|82609.9|82584.9|82611.1|82586.1|82611.4|82586.4|82609.7|82584.7|30
1622547230000|2021-06-01 11:33:50|82610.9|82585.9|82611.9|82586.9|82611.9|82586.9|82610.1|82585.1|20
1622547240000|2021-06-01 11:34:00|82611.3|82586.3|82607.3|82582.3|82611.3|82586.3|82605.9|82580.9|35
1622547250000|2021-06-01 11:34:10|82607|82582|82608.9|82583.9|82609.1|82584.1|82606.6|82581.6|32
1622547260000|2021-06-01 11:34:20|82609|82584|82608|82583|82609|82584|82605.6|82580.6|35
1622547270000|2021-06-01 11:34:30|82608.3|82583.3|82604|82579|82608.8|82583.8|82604|82579|31
1622547280000|2021-06-01 11:34:40|82604.5|82579.5|82602.4|82577.4|82605.1|82580.1|82602.2|82577.2|29
1622547290000|2021-06-01 11:34:50|82602.7|82577.7|82602.3|82577.3|82602.7|82577.7|82598.3|82573.3|26
1622547300000|2021-06-01 11:35:00|82602.7|82577.7|82602.3|82577.3|82603.6|82578.6|82602.3|82577.3|19
1622547310000|2021-06-01 11:35:10|82602.4|82577.4|82603.2|82578.2|82603.8|82578.8|82602.4|82577.4|22
1622547320000|2021-06-01 11:35:20|82603|82578|82601.3|82576.3|82603.3|82578.3|82601.3|82576.3|26
1622547330000|2021-06-01 11:35:30|82601.5|82576.5|82603.4|82578.4|82603.6|82578.6|82601|82576|27
1622547340000|2021-06-01 11:35:40|82603.5|82578.5|82604.6|82579.6|82604.7|82579.7|82602.2|82577.2|23
1622547350000|2021-06-01 11:35:50|82604.4|82579.4|82601.5|82576.5|82604.5|82579.5|82601.5|82576.5|29
1622547360000|2021-06-01 11:36:00|82601.4|82576.4|82591.8|82566.8|82601.6|82576.6|82591.8|82566.8|34
1622547370000|2021-06-01 11:36:10|82601.5|82551.5|82581.1|82556.1|82601.5|82557.2|82578.4|82536.9|50
1622547380000|2021-06-01 11:36:20|82580.2|82555.2|82599.2|82549.2|82601.9|82568.1|82580.2|82548.5|52
1622547390000|2021-06-01 11:36:30|82599.4|82549.4|82588.2|82563.2|82599.7|82563.8|82584|82549.2|44
1622547400000|2021-06-01 11:36:40|82587.1|82562.1|82580.9|82555.9|82600.3|82563.2|82578.1|82546.2|54
1622547410000|2021-06-01 11:36:50|82580.7|82555.7|82573.7|82548.7|82581.3|82556.3|82572.6|82547.6|52
1622547420000|2021-06-01 11:37:00|82574.1|82549.1|82569.9|82544.9|82574.3|82549.3|82567.8|82542.8|36
1622547430000|2021-06-01 11:37:10|82568.7|82543.7|82572.6|82547.6|82572.8|82547.8|82567.9|82542.9|38
1622547440000|2021-06-01 11:37:20|82571.6|82546.6|82572|82547|82573.5|82548.5|82568.9|82543.9|36
1622547450000|2021-06-01 11:37:30|82571.7|82546.7|82571.6|82546.6|82574.1|82549.1|82571.5|82546.5|36
1622547460000|2021-06-01 11:37:40|82572.7|82547.7|82570.8|82545.8|82578.5|82553.5|82570|82545|54
1622547470000|2021-06-01 11:37:50|82571|82546|82583.7|82558.7|82596.4|82564.9|82570|82544.2|48
1622547480000|2021-06-01 11:38:00|82584.1|82559.1|82577.2|82552.2|82591.6|82559.8|82573.2|82538.8|35
1622547490000|2021-06-01 11:38:10|82577.4|82552.4|82577.2|82552.2|82582|82557|82571.4|82546.4|62
1622547500000|2021-06-01 11:38:20|82575.7|82550.7|82577.6|82552.6|82578.5|82553.5|82573.5|82548.5|55
1622547510000|2021-06-01 11:38:30|82577.7|82552.7|82591|82541|82592.2|82553.2|82576.7|82540.2|55
1622547520000|2021-06-01 11:38:40|82590.7|82540.7|82610.3|82560.3|82611.2|82561.2|82589.7|82539.7|62
1622547530000|2021-06-01 11:38:50|82610.1|82560.1|82610.2|82560.2|82612.8|82562.8|82609.1|82559.1|50
1622547540000|2021-06-01 11:39:00|82608.6|82558.6|82606.7|82556.7|82610.8|82560.8|82606.5|82556.5|30
1622547550000|2021-06-01 11:39:10|82606.8|82556.8|82601.6|82551.6|82606.8|82556.8|82601.6|82551.6|23
1622547560000|2021-06-01 11:39:20|82601.1|82551.1|82598.5|82548.5|82602.9|82552.9|82593.3|82543.3|34
1622547570000|2021-06-01 11:39:30|82597.9|82547.9|82593.5|82543.5|82598.5|82548.5|82593.3|82543.3|43
1622547580000|2021-06-01 11:39:40|82593.9|82543.9|82594.8|82544.8|82595.1|82545.1|82592.5|82542.5|37
1622547590000|2021-06-01 11:39:50|82595|82545|82582.5|82557.5|82597.4|82560.7|82579.4|82544.1|46
1622547600000|2021-06-01 11:40:00|82582.2|82557.2|82583.7|82558.7|82584.8|82559.8|82581.9|82556.9|44
1622547610000|2021-06-01 11:40:10|82584.1|82559.1|82583.8|82558.8|82594.8|82562.1|82578.4|82544.8|47
1622547620000|2021-06-01 11:40:20|82586.6|82561.6|82583.7|82558.7|82595.9|82561.6|82579.6|82544.5|40
1622547630000|2021-06-01 11:40:30|82584|82559|82584.4|82559.4|82585|82560|82582.4|82557.4|29
1622547640000|2021-06-01 11:40:40|82584.5|82559.5|82584|82559|82584.8|82559.8|82583.3|82558.3|27
1622547650000|2021-06-01 11:40:50|82583.9|82558.9|82584.9|82559.9|82585.4|82560.4|82583.5|82558.5|31
1622547660000|2021-06-01 11:41:00|82584.8|82559.8|82587.4|82562.4|82587.7|82562.7|82583.6|82558.6|41
1622547670000|2021-06-01 11:41:10|82587.5|82562.5|82587.1|82562.1|82588.5|82563.5|82586.1|82561.1|33
1622547680000|2021-06-01 11:41:20|82587.2|82562.2|82585.6|82560.6|82597.1|82562.2|82584.3|82546.8|34
1622547690000|2021-06-01 11:41:30|82585.3|82560.3|82586.3|82561.3|82588.1|82563.1|82585.3|82560.3|31
1622547700000|2021-06-01 11:41:40|82586.5|82561.5|82585.1|82560.1|82586.5|82561.5|82583.8|82558.8|28
1622547710000|2021-06-01 11:41:50|82585.4|82560.4|82583|82558|82585.7|82560.7|82580.1|82555.1|35
1622547720000|2021-06-01 11:42:00|82583.2|82558.2|82586.2|82561.2|82588.6|82563.6|82581.1|82556.1|47
1622547730000|2021-06-01 11:42:10|82584.6|82559.6|82575.7|82550.7|82589.4|82560.2|82575.7|82539.4|39
1622547740000|2021-06-01 11:42:20|82575.5|82550.5|82576.7|82551.7|82577.7|82552.7|82575.2|82550.2|38
1622547750000|2021-06-01 11:42:30|82577.4|82552.4|82578.5|82553.5|82583.1|82558.1|82573|82548|47
1622547760000|2021-06-01 11:42:40|82578.2|82553.2|82572.9|82547.9|82578.2|82553.2|82572.9|82547.9|44
1622547770000|2021-06-01 11:42:50|82573.4|82548.4|82571.8|82546.8|82575.3|82550.3|82570.9|82545.9|40
1622547780000|2021-06-01 11:43:00|82572|82547|82569.7|82544.7|82572.1|82547.1|82568.7|82543.7|38
1622547790000|2021-06-01 11:43:10|82569.4|82544.4|82570.3|82545.3|82570.9|82545.9|82569.3|82544.3|26
1622547800000|2021-06-01 11:43:20|82570.2|82545.2|82570.9|82545.9|82571.3|82546.3|82569.7|82544.7|21
1622547810000|2021-06-01 11:43:30|82570.4|82545.4|82571.1|82546.1|82571.1|82546.1|82569.1|82544.1|29
1622547820000|2021-06-01 11:43:40|82573.1|82548.1|82570.8|82545.8|82573.2|82548.2|82570.2|82545.2|33
1622547830000|2021-06-01 11:43:50|82570.4|82545.4|82569.6|82544.6|82571|82546|82569.4|82544.4|25
1622547840000|2021-06-01 11:44:00|82569.4|82544.4|82573.5|82548.5|82573.5|82548.5|82569.3|82544.3|23
1622547850000|2021-06-01 11:44:10|82573|82548|82577.3|82552.3|82578.4|82553.4|82573|82548|37
1622547860000|2021-06-01 11:44:20|82576.9|82551.9|82581.9|82556.9|82583.3|82558.3|82575.7|82550.7|30
1622547870000|2021-06-01 11:44:30|82581.6|82556.6|82580.1|82555.1|82582|82557|82579.5|82554.5|30
1622547880000|2021-06-01 11:44:40|82580.2|82555.2|82581.8|82556.8|82581.9|82556.9|82580|82555|26
1622547890000|2021-06-01 11:44:50|82581.6|82556.6|82578.6|82553.6|82581.7|82556.7|82578.6|82553.6|30
1622547900000|2021-06-01 11:45:00|82578.2|82553.2|82582.7|82557.7|82582.8|82557.8|82577.5|82552.5|31
1622547910000|2021-06-01 11:45:10|82582.6|82557.6|82581.7|82556.7|82582.6|82557.6|82581|82556|17
1622547920000|2021-06-01 11:45:20|82581.9|82556.9|82584.7|82559.7|82584.7|82559.7|82581.6|82556.6|24
1622547930000|2021-06-01 11:45:30|82585.5|82560.5|82597.9|82572.9|82609.7|82572.9|82584.5|82555.3|54
1622547940000|2021-06-01 11:45:40|82598.1|82573.1|82595.4|82570.4|82598.1|82573.1|82595.1|82570.1|35
1622547950000|2021-06-01 11:45:50|82595.3|82570.3|82596.8|82571.8|82597|82572|82594.8|82569.8|27
1622547960000|2021-06-01 11:46:00|82597|82572|82597.8|82572.8|82598|82573|82596.8|82571.8|26
1622547970000|2021-06-01 11:46:10|82597.7|82572.7|82599.9|82574.9|82612.5|82574.9|82596|82561.7|26
1622547980000|2021-06-01 11:46:20|82600.2|82575.2|82597|82572|82611.1|82575.8|82594.3|82559.9|39
1622547990000|2021-06-01 11:46:30|82597.2|82572.2|82620.5|82570.5|82620.5|82576.9|82597.1|82559.9|49
1622548000000|2021-06-01 11:46:40|82620.6|82570.6|82612.1|82562.1|82620.6|82570.6|82610.1|82560.1|44
1622548010000|2021-06-01 11:46:50|82612.5|82562.5|82617.4|82567.4|82617.5|82579.8|82600.2|82559.9|38
1622548020000|2021-06-01 11:47:00|82617.8|82567.8|82625.4|82575.4|82625.5|82575.5|82617.4|82567.4|44
1622548030000|2021-06-01 11:47:10|82625.6|82575.6|82628.2|82578.2|82628.3|82578.3|82625.6|82575.6|29
1622548040000|2021-06-01 11:47:20|82628.1|82578.1|82647.2|82597.2|82647.8|82597.8|82627.8|82577.8|34
1622548050000|2021-06-01 11:47:30|82649.5|82599.5|82651.2|82601.2|82653|82603|82648.4|82598.4|55
1622548060000|2021-06-01 11:47:40|82651.3|82601.3|82638.1|82613.1|82651.3|82615.6|82635.3|82601.3|47
1622548070000|2021-06-01 11:47:50|82637.7|82612.7|82655.5|82605.5|82657.3|82615.9|82637.5|82601|42
1622548080000|2021-06-01 11:48:00|82655.4|82605.4|82659|82609|82659.9|82609.9|82653.9|82603.9|57
1622548090000|2021-06-01 11:48:10|82659.2|82609.2|82662.1|82612.1|82668.1|82618.1|82659.2|82609.2|43
1622548100000|2021-06-01 11:48:20|82662.9|82612.9|82644.6|82619.6|82663.5|82622.2|82644.6|82610.1|43
1622548110000|2021-06-01 11:48:30|82645.5|82620.5|82644.2|82619.2|82646|82621|82642.2|82617.2|23
1622548120000|2021-06-01 11:48:40|82646.5|82621.5|82650.6|82625.6|82651.3|82626.3|82646.2|82621.2|28
1622548130000|2021-06-01 11:48:50|82650.3|82625.3|82658|82633|82672.2|82636.2|82650.3|82621|49
1622548140000|2021-06-01 11:49:00|82658.1|82633.1|82639.4|82614.4|82660|82633.1|82638.6|82600.1|46
1622548150000|2021-06-01 11:49:10|82639.1|82614.1|82638.1|82613.1|82639.8|82614.8|82638.1|82613.1|32
1622548160000|2021-06-01 11:49:20|82637.9|82612.9|82631.3|82606.3|82637.9|82612.9|82631|82606|44
1622548170000|2021-06-01 11:49:30|82631.6|82606.6|82648.1|82598.1|82648.1|82610.6|82630.7|82596.9|37
1622548180000|2021-06-01 11:49:40|82648.2|82598.2|82638.2|82613.2|82649.3|82615.3|82637|82598|34
1622548190000|2021-06-01 11:49:50|82638.7|82613.7|82639.8|82614.8|82640.7|82615.7|82638|82613|45
1622548200000|2021-06-01 11:50:00|82639.6|82614.6|82636.3|82611.3|82639.8|82614.8|82634.6|82609.6|45
1622548210000|2021-06-01 11:50:10|82636.5|82611.5|82644.2|82619.2|82645.1|82620.1|82636.5|82611.5|44
1622548220000|2021-06-01 11:50:20|82643.1|82618.1|82644.9|82619.9|82645|82620|82642.9|82617.9|26
1622548230000|2021-06-01 11:50:30|82645|82620|82650.8|82625.8|82651.1|82626.1|82644.7|82619.7|27
1622548240000|2021-06-01 11:50:40|82649.3|82624.3|82650.4|82625.4|82651.6|82626.6|82647.7|82622.7|38
1622548250000|2021-06-01 11:50:50|82650.6|82625.6|82666.9|82616.9|82667.3|82629.5|82649.8|82616.7|37
1622548260000|2021-06-01 11:51:00|82667.3|82617.3|82648.3|82623.3|82667.3|82630.1|82648.1|82617.1|35
1622548270000|2021-06-01 11:51:10|82648.2|82623.2|82642.2|82617.2|82650.2|82625.2|82642.2|82617.2|27
1622548280000|2021-06-01 11:51:20|82641.5|82616.5|82653.9|82603.9|82654.9|82619.1|82641.5|82603.7|36
1622548290000|2021-06-01 11:51:30|82653.7|82603.7|82640.3|82615.3|82653.7|82616.7|82636.6|82598.1|50
1622548300000|2021-06-01 11:51:40|82641.9|82616.9|82641|82616|82653.1|82618.9|82638.1|82600.2|51
1622548310000|2021-06-01 11:51:50|82640.7|82615.7|82643.9|82618.9|82656.1|82619.7|82639.6|82605.3|59
1622548320000|2021-06-01 11:52:00|82643.4|82618.4|82669.8|82619.8|82670.9|82624.4|82642.9|82616.2|51
1622548330000|2021-06-01 11:52:10|82668.7|82618.7|82670.5|82645.5|82680.5|82646.5|82656.6|82618.7|55
1622548340000|2021-06-01 11:52:20|82670.9|82645.9|82670.5|82645.5|82672.5|82647.5|82662.1|82637.1|47
1622548350000|2021-06-01 11:52:30|82670.7|82645.7|82670.6|82645.6|82672.9|82647.9|82670.2|82645.2|31
1622548360000|2021-06-01 11:52:40|82670.4|82645.4|82672.5|82647.5|82673.2|82648.2|82670.4|82645.4|35
1622548370000|2021-06-01 11:52:50|82671.9|82646.9|82671.7|82646.7|82671.9|82646.9|82670.3|82645.3|30
1622548380000|2021-06-01 11:53:00|82671.9|82646.9|82672.8|82647.8|82672.9|82647.9|82671.3|82646.3|25
1622548390000|2021-06-01 11:53:10|82672.9|82647.9|82672.9|82647.9|82674.4|82649.4|82669.1|82644.1|36
1622548400000|2021-06-01 11:53:20|82673.2|82648.2|82672.4|82647.4|82686.2|82648.4|82667.2|82635.4|51
1622548410000|2021-06-01 11:53:30|82672.3|82647.3|82670.5|82645.5|82672.3|82647.3|82669.7|82644.7|24
1622548420000|2021-06-01 11:53:40|82670.1|82645.1|82672.8|82647.8|82673.9|82648.9|82670.1|82645.1|26
1622548430000|2021-06-01 11:53:50|82672.7|82647.7|82671.8|82646.8|82673.5|82648.5|82671|82646|25
1622548440000|2021-06-01 11:54:00|82671.9|82646.9|82676.8|82651.8|82692.7|82656.9|82671.9|82640.3|50
1622548450000|2021-06-01 11:54:10|82677.2|82652.2|82670|82645|82689.3|82655.2|82670|82637|68
1622548460000|2021-06-01 11:54:20|82669.8|82644.8|82670.5|82645.5|82671.2|82646.2|82668.9|82643.9|36
1622548470000|2021-06-01 11:54:30|82669.8|82644.8|82672.4|82647.4|82672.7|82647.7|82668.7|82643.7|42
1622548480000|2021-06-01 11:54:40|82671.6|82646.6|82683.8|82633.8|82683.8|82648.3|82668.9|82633.8|53
1622548490000|2021-06-01 11:54:50|82684|82634|82660.6|82635.6|82684.1|82643.2|82658.4|82633.2|62
1622548500000|2021-06-01 11:55:00|82659.5|82634.5|82663.2|82638.2|82663.2|82638.2|82657.2|82632.2|54
1622548510000|2021-06-01 11:55:10|82662.8|82637.8|82657.8|82632.8|82663|82638|82654.7|82629.7|61
1622548520000|2021-06-01 11:55:20|82656.3|82631.3|82646.5|82621.5|82669.2|82631.3|82646.5|82610|45
1622548530000|2021-06-01 11:55:30|82646.8|82621.8|82644.2|82619.2|82647.6|82622.6|82641.5|82616.5|32
1622548540000|2021-06-01 11:55:40|82643.4|82618.4|82638.1|82613.1|82645.3|82620.3|82638.1|82613.1|38
1622548550000|2021-06-01 11:55:50|82638.7|82613.7|82633.7|82608.7|82641.5|82616.5|82629.9|82604.9|43
1622548560000|2021-06-01 11:56:00|82632.8|82607.8|82624.9|82599.9|82635|82610|82624.9|82599.9|30
1622548570000|2021-06-01 11:56:10|82626|82601|82635.8|82610.8|82636|82611|82626|82601|41
1622548580000|2021-06-01 11:56:20|82636|82611|82630.7|82605.7|82636|82611|82630.7|82605.7|29
1622548590000|2021-06-01 11:56:30|82630.2|82605.2|82624.1|82599.1|82631|82606|82624.1|82599.1|36
1622548600000|2021-06-01 11:56:40|82623.2|82598.2|82625.2|82600.2|82627.6|82602.6|82623.2|82598.2|36
1622548610000|2021-06-01 11:56:50|82625.4|82600.4|82624.6|82599.6|82626.1|82601.1|82619|82594|56
1622548620000|2021-06-01 11:57:00|82624.4|82599.4|82622.9|82597.9|82625|82600|82617.9|82592.9|36
1622548630000|2021-06-01 11:57:10|82622.7|82597.7|82624.7|82599.7|82624.9|82599.9|82622.5|82597.5|40
1622548640000|2021-06-01 11:57:20|82624.6|82599.6|82618.7|82593.7|82624.6|82599.6|82617.2|82592.2|37
1622548650000|2021-06-01 11:57:30|82619.1|82594.1|82641.6|82591.6|82642.4|82602|82619.1|82591.6|57
1622548660000|2021-06-01 11:57:40|82641.3|82591.3|82631.5|82606.5|82641.3|82607.3|82628.9|82591.3|31
1622548670000|2021-06-01 11:57:50|82631.2|82606.2|82645.1|82620.1|82645.1|82620.1|82630.2|82605.2|47
1622548680000|2021-06-01 11:58:00|82644.8|82619.8|82640.5|82615.5|82644.8|82619.8|82640.2|82615.2|50
1622548690000|2021-06-01 11:58:10|82640.8|82615.8|82654.1|82629.1|82654.1|82629.1|82640.5|82615.5|40
1622548700000|2021-06-01 11:58:20|82651.3|82626.3|82647|82622|82657.3|82632.3|82647|82622|49
1622548710000|2021-06-01 11:58:30|82646.7|82621.7|82637.4|82612.4|82649.7|82624.7|82635.8|82610.8|43
1622548720000|2021-06-01 11:58:40|82636.6|82611.6|82647.9|82622.9|82649.2|82624.2|82631.9|82606.9|54
1622548730000|2021-06-01 11:58:50|82647.7|82622.7|82643.5|82618.5|82648.3|82623.3|82643.5|82618.5|29
1622548740000|2021-06-01 11:59:00|82644.6|82619.6|82651.2|82626.2|82652.4|82627.4|82641.7|82616.7|51
1622548750000|2021-06-01 11:59:10|82651.7|82626.7|82651.9|82626.9|82652.6|82627.6|82650.8|82625.8|37
1622548760000|2021-06-01 11:59:20|82651.8|82626.8|82643.9|82618.9|82652.2|82627.2|82642.3|82617.3|42
1622548770000|2021-06-01 11:59:30|82644.2|82619.2|82640.6|82615.6|82644.5|82619.5|82638.8|82613.8|48
1622548780000|2021-06-01 11:59:40|82640.1|82615.1|82642.4|82617.4|82644.9|82619.9|82640.1|82615.1|42
1622548790000|2021-06-01 11:59:50|82641.8|82616.8|82665.9|82640.9|82665.9|82640.9|82641.6|82616.6|51
1622548800000|2021-06-01 12:00:00|82663.9|82638.9|82691|82641|82691.2|82651.3|82663.9|82629.2|51
1622548810000|2021-06-01 12:00:10|82690.8|82640.8|82680.4|82655.4|82691.8|82655.4|82672.7|82637.5|56
1622548820000|2021-06-01 12:00:20|82680.6|82655.6|82678.6|82653.6|82682.6|82657.6|82676.7|82651.7|60
1622548830000|2021-06-01 12:00:30|82678.9|82653.9|82689.5|82664.5|82692.8|82667.8|82678.9|82653.9|55
1622548840000|2021-06-01 12:00:40|82690.9|82665.9|82682.6|82657.6|82701|82671.1|82682.2|82646.7|51
1622548850000|2021-06-01 12:00:50|82682.5|82657.5|82684.5|82659.5|82685.4|82660.4|82674.8|82649.8|51
1622548860000|2021-06-01 12:01:00|82684.3|82659.3|82688.2|82663.2|82705.3|82668|82684.1|82653.5|65
1622548870000|2021-06-01 12:01:10|82688.1|82663.1|82678.8|82653.8|82691.8|82663.2|82675|82638.3|59
1622548880000|2021-06-01 12:01:20|82678.7|82653.7|82682.5|82657.5|82684.4|82659.4|82677.6|82652.6|44
1622548890000|2021-06-01 12:01:30|82682.8|82657.8|82676.8|82651.8|82693.7|82659.4|82676.8|82641.7|47
1622548900000|2021-06-01 12:01:40|82676.3|82651.3|82673.4|82648.4|82677.1|82652.1|82673.4|82648.4|49
1622548910000|2021-06-01 12:01:50|82673.6|82648.6|82679.7|82654.7|82679.7|82654.7|82673.4|82648.4|40
1622548920000|2021-06-01 12:02:00|82679.8|82654.8|82672.9|82647.9|82706.9|82659.1|82672.9|82645.1|66
1622548930000|2021-06-01 12:02:10|82672.5|82647.5|82670.9|82645.9|82674.5|82649.5|82670.6|82645.6|42
1622548940000|2021-06-01 12:02:20|82670.8|82645.8|82677.9|82652.9|82677.9|82652.9|82670.3|82645.3|54
1622548950000|2021-06-01 12:02:30|82677.6|82652.6|82668.2|82643.2|82682.4|82655.3|82665|82632.2|56
1622548960000|2021-06-01 12:02:40|82668.8|82643.8|82669.4|82644.4|82670|82645|82667.9|82642.9|48
1622548970000|2021-06-01 12:02:50|82669.8|82644.8|82666.7|82641.7|82669.8|82644.8|82661.8|82636.8|50
1622548980000|2021-06-01 12:03:00|82666.9|82641.9|82663.5|82638.5|82667.8|82642.8|82660.3|82635.3|55
1622548990000|2021-06-01 12:03:10|82665|82640|82661.3|82636.3|82665.2|82640.2|82661.3|82636.3|45
1622549000000|2021-06-01 12:03:20|82661.9|82636.9|82662.4|82637.4|82664.1|82639.1|82659|82634|43
1622549010000|2021-06-01 12:03:30|82662.6|82637.6|82654.5|82629.5|82662.6|82637.6|82653.7|82628.7|41
1622549020000|2021-06-01 12:03:40|82655.4|82630.4|82651.8|82626.8|82656.6|82631.6|82650.9|82625.9|64
1622549030000|2021-06-01 12:03:50|82651.2|82626.2|82659.4|82634.4|82668.1|82634.8|82651|82617|45
1622549040000|2021-06-01 12:04:00|82657.8|82632.8|82657.2|82632.2|82657.8|82632.8|82656.3|82631.3|38
1622549050000|2021-06-01 12:04:10|82656.7|82631.7|82655.1|82630.1|82657.1|82632.1|82652.8|82627.8|35
1622549060000|2021-06-01 12:04:20|82654.6|82629.6|82657.8|82632.8|82659.5|82634.5|82650.3|82625.3|48
1622549070000|2021-06-01 12:04:30|82658.5|82633.5|82647.5|82622.5|82658.5|82633.5|82646|82621|60
1622549080000|2021-06-01 12:04:40|82647.9|82622.9|82648.6|82623.6|82648.6|82623.6|82644.7|82619.7|46
1622549090000|2021-06-01 12:04:50|82649.4|82624.4|82654.3|82629.3|82656.3|82631.3|82647.9|82622.9|45
1622549100000|2021-06-01 12:05:00|82654.5|82629.5|82652.6|82627.6|82654.5|82629.5|82652.6|82627.6|49
1622549110000|2021-06-01 12:05:10|82652.5|82627.5|82658.2|82633.2|82658.3|82633.3|82651.6|82626.6|53
1622549120000|2021-06-01 12:05:20|82657.6|82632.6|82657.7|82632.7|82658.3|82633.3|82656.5|82631.5|49
1622549130000|2021-06-01 12:05:30|82657.4|82632.4|82662.9|82637.9|82667.5|82642.5|82657.4|82632.4|55
1622549140000|2021-06-01 12:05:40|82662.4|82637.4|82665.1|82640.1|82665.1|82640.1|82661.2|82636.2|33
1622549150000|2021-06-01 12:05:50|82665|82640|82648.9|82623.9|82665.5|82640.5|82648.3|82623.3|55
1622549160000|2021-06-01 12:06:00|82649.3|82624.3|82653.5|82628.5|82654.7|82629.7|82649.3|82624.3|45
1622549170000|2021-06-01 12:06:10|82653.6|82628.6|82652.9|82627.9|82654.4|82629.4|82651.2|82626.2|45
1622549180000|2021-06-01 12:06:20|82653.1|82628.1|82654.7|82629.7|82656.3|82631.3|82650.3|82625.3|50
1622549190000|2021-06-01 12:06:30|82654.5|82629.5|82648.2|82623.2|82667.5|82630.1|82647.2|82612.3|44
1622549200000|2021-06-01 12:06:40|82648.4|82623.4|82645.9|82620.9|82661|82626.4|82645.9|82607.2|53
1622549210000|2021-06-01 12:06:50|82647.3|82622.3|82656.3|82631.3|82656.3|82631.3|82643.3|82618.3|52
1622549220000|2021-06-01 12:07:00|82657.3|82632.3|82670.4|82645.4|82677.4|82645.4|82657.3|82619.5|57
1622549230000|2021-06-01 12:07:10|82670|82645|82674.7|82649.7|82678.1|82653.1|82670|82645|52
1622549240000|2021-06-01 12:07:20|82674.9|82649.9|82676.3|82651.3|82677.8|82652.8|82672.8|82647.8|42
1622549250000|2021-06-01 12:07:30|82676|82651|82674.6|82649.6|82677.1|82652.1|82674.2|82649.2|33
1622549260000|2021-06-01 12:07:40|82674.7|82649.7|82682.1|82657.1|82682.8|82657.8|82674.3|82649.3|56
1622549270000|2021-06-01 12:07:50|82682.9|82657.9|82681.2|82656.2|82682.9|82657.9|82680.5|82655.5|31
1622549280000|2021-06-01 12:08:00|82681.3|82656.3|82672.9|82647.9|82693.3|82656.3|82672.9|82640.8|42
1622549290000|2021-06-01 12:08:10|82673.3|82648.3|82678|82653|82678|82653|82672.5|82647.5|38
1622549300000|2021-06-01 12:08:20|82677.9|82652.9|82680.9|82655.9|82696.5|82656.3|82676|82637.6|51
1622549310000|2021-06-01 12:08:30|82679.9|82654.9|82697.5|82647.5|82699|82659.3|82679.9|82646.1|64
1622549320000|2021-06-01 12:08:40|82697.6|82647.6|82691.2|82641.2|82697.6|82654.2|82678.8|82640.5|43
1622549330000|2021-06-01 12:08:50|82691.6|82641.6|82702.3|82652.3|82702.3|82663.3|82680.3|82641.6|64
1622549340000|2021-06-01 12:09:00|82701.9|82651.9|82693.4|82668.4|82703.5|82669.5|82689.4|82649.9|51
1622549350000|2021-06-01 12:09:10|82691.7|82666.7|82684.9|82659.9|82697.3|82666.7|82678.5|82643.9|55
1622549360000|2021-06-01 12:09:20|82682.8|82657.8|82694.4|82669.4|82709.3|82669.7|82682.8|82650.2|60
1622549370000|2021-06-01 12:09:30|82693.8|82668.8|82693.6|82668.6|82697.6|82672.6|82692.5|82667.5|42
1622549380000|2021-06-01 12:09:40|82692.2|82667.2|82691.8|82666.8|82694|82669|82691.1|82666.1|36
1622549390000|2021-06-01 12:09:50|82691.2|82666.2|82693.3|82668.3|82694.9|82669.9|82688.9|82663.9|46
1622549400000|2021-06-01 12:10:00|82707.2|82657.2|82693.7|82668.7|82713.9|82675.1|82693.3|82656.5|57
1622549410000|2021-06-01 12:10:10|82693.1|82668.1|82698.5|82673.5|82706.1|82676.5|82692.9|82653.9|58
1622549420000|2021-06-01 12:10:20|82698.6|82673.6|82698.8|82673.8|82700|82675|82697.4|82672.4|40
1622549430000|2021-06-01 12:10:30|82698.7|82673.7|82691|82666|82707.4|82674|82690.7|82652.8|46
1622549440000|2021-06-01 12:10:40|82690.7|82665.7|82686.3|82661.3|82691.1|82666.1|82686.3|82661.3|37
1622549450000|2021-06-01 12:10:50|82687|82662|82704.5|82679.5|82715.3|82679.8|82686.9|82661.9|48
1622549460000|2021-06-01 12:11:00|82703.8|82678.8|82700.1|82675.1|82704|82679|82700.1|82675.1|43
1622549470000|2021-06-01 12:11:10|82700.2|82675.2|82710.4|82685.4|82726.9|82688.7|82699.7|82664.7|54
1622549480000|2021-06-01 12:11:20|82712|82687|82716.2|82691.2|82716.6|82691.6|82709.6|82684.6|32
1622549490000|2021-06-01 12:11:30|82715.9|82690.9|82731.8|82681.8|82735.4|82697.8|82715.9|82681.2|50
1622549500000|2021-06-01 12:11:40|82731.5|82681.5|82723.7|82698.7|82735.4|82698.7|82722.4|82680.3|34
1622549510000|2021-06-01 12:11:50|82723.5|82698.5|82721.1|82696.1|82741.1|82706.9|82721.1|82690.6|60
1622549520000|2021-06-01 12:12:00|82724.3|82699.3|82709.6|82684.6|82724.3|82699.3|82707.8|82682.8|59
1622549530000|2021-06-01 12:12:10|82708.3|82683.3|82719.4|82694.4|82719.4|82694.4|82707.7|82682.7|41
1622549540000|2021-06-01 12:12:20|82734.2|82684.2|82720|82695|82734.2|82698.4|82716.5|82679.5|60
1622549550000|2021-06-01 12:12:30|82720.9|82695.9|82728.2|82703.2|82729.5|82704.5|82718.6|82693.6|61
1622549560000|2021-06-01 12:12:40|82729.5|82704.5|82728.7|82703.7|82731.7|82706.7|82725|82700|59
1622549570000|2021-06-01 12:12:50|82728.9|82703.9|82730.5|82705.5|82736.1|82711.1|82727.4|82702.4|43
1622549580000|2021-06-01 12:13:00|82730.3|82705.3|82731.6|82706.6|82737.1|82712.1|82729.9|82704.9|48
1622549590000|2021-06-01 12:13:10|82731|82706|82729.9|82704.9|82732.1|82707.1|82729.3|82704.3|37
1622549600000|2021-06-01 12:13:20|82729.7|82704.7|82728.2|82703.2|82730.7|82705.7|82724|82699|52
1622549610000|2021-06-01 12:13:30|82727.3|82702.3|82722.5|82697.5|82729.2|82704.2|82718.2|82693.2|56
1622549620000|2021-06-01 12:13:40|82721.7|82696.7|82719.4|82694.4|82722.5|82697.5|82718.2|82693.2|46
1622549630000|2021-06-01 12:13:50|82718.4|82693.4|82726.1|82701.1|82727.3|82702.3|82718.2|82693.2|73
1622549640000|2021-06-01 12:14:00|82725.4|82700.4|82723.7|82698.7|82727.5|82702.5|82721.5|82696.5|53
1622549650000|2021-06-01 12:14:10|82724.2|82699.2|82715.6|82690.6|82726|82701|82715.2|82690.2|47
1622549660000|2021-06-01 12:14:20|82715.7|82690.7|82716.9|82691.9|82720.4|82695.4|82715.1|82690.1|46
1622549670000|2021-06-01 12:14:30|82717.5|82692.5|82717.3|82692.3|82717.5|82692.5|82715.8|82690.8|21
1622549680000|2021-06-01 12:14:40|82717.7|82692.7|82722.3|82697.3|82727.4|82702.4|82717.7|82692.7|69
1622549690000|2021-06-01 12:14:50|82721.5|82696.5|82727.6|82702.6|82729.9|82704.9|82720.5|82695.5|65
1622549700000|2021-06-01 12:15:00|82727|82702|82754.5|82729.5|82765.6|82729.5|82725.3|82700.3|73
1622549710000|2021-06-01 12:15:10|82753.5|82728.5|82755.5|82730.5|82770.1|82734.1|82751.9|82714.5|66
1622549720000|2021-06-01 12:15:20|82755.8|82730.8|82747.2|82722.2|82756.5|82731.5|82742.6|82717.6|67
1622549730000|2021-06-01 12:15:30|82745.6|82720.6|82739.9|82714.9|82747|82722|82739.9|82714.9|40
1622549740000|2021-06-01 12:15:40|82739.8|82714.8|82738.9|82713.9|82753.2|82717.9|82732.1|82702.9|58
1622549750000|2021-06-01 12:15:50|82741.1|82716.1|82745.8|82720.8|82746.4|82721.4|82737.6|82712.6|53
1622549760000|2021-06-01 12:16:00|82744.8|82719.8|82743.3|82718.3|82748.5|82723.5|82740.3|82715.3|70
1622549770000|2021-06-01 12:16:10|82743.6|82718.6|82742.4|82717.4|82744.6|82719.6|82739.9|82714.9|53
1622549780000|2021-06-01 12:16:20|82742.2|82717.2|82745.1|82720.1|82745.9|82720.9|82736.9|82711.9|61
1622549790000|2021-06-01 12:16:30|82745.6|82720.6|82745.7|82720.7|82746|82721|82743.3|82718.3|43
1622549800000|2021-06-01 12:16:40|82745.8|82720.8|82736.4|82711.4|82745.8|82720.8|82734|82709|50
1622549810000|2021-06-01 12:16:50|82735.7|82710.7|82733.8|82708.8|82737.9|82712.9|82733.8|82708.8|48
1622549820000|2021-06-01 12:17:00|82733.4|82708.4|82734.4|82709.4|82737.3|82712.3|82733.4|82708.4|42
1622549830000|2021-06-01 12:17:10|82734.5|82709.5|82735.3|82710.3|82735.8|82710.8|82732.7|82707.7|36
1622549840000|2021-06-01 12:17:20|82735.4|82710.4|82734.7|82709.7|82737.5|82712.5|82734.7|82709.7|31
1622549850000|2021-06-01 12:17:30|82734.5|82709.5|82736.5|82711.5|82736.6|82711.6|82732.4|82707.4|46
1622549860000|2021-06-01 12:17:40|82734.9|82709.9|82729|82704|82735.5|82710.5|82728.4|82703.4|37
1622549870000|2021-06-01 12:17:50|82726.7|82701.7|82729.3|82704.3|82730|82705|82724.6|82699.6|37
1622549880000|2021-06-01 12:18:00|82727.9|82702.9|82722.3|82697.3|82728.7|82703.7|82722.2|82697.2|38
1622549890000|2021-06-01 12:18:10|82722.2|82697.2|82739.3|82714.3|82740.8|82715.8|82722.2|82697.2|51
1622549900000|2021-06-01 12:18:20|82739.5|82714.5|82739.1|82714.1|82740.2|82715.2|82738.1|82713.1|43
1622549910000|2021-06-01 12:18:30|82738.6|82713.6|82736.6|82711.6|82740.8|82715.8|82736.1|82711.1|52
1622549920000|2021-06-01 12:18:40|82738.6|82713.6|82741.4|82716.4|82741.4|82716.4|82736.4|82711.4|50
1622549930000|2021-06-01 12:18:50|82741.5|82716.5|82740.6|82715.6|82742.2|82717.2|82740.5|82715.5|41
1622549940000|2021-06-01 12:19:00|82740.5|82715.5|82744|82719|82744.9|82719.9|82740.5|82715.5|30
1622549950000|2021-06-01 12:19:10|82744.3|82719.3|82747.7|82722.7|82747.7|82722.7|82742.5|82717.5|35
1622549960000|2021-06-01 12:19:20|82747.3|82722.3|82745.5|82720.5|82747.8|82722.8|82742.8|82717.8|44
1622549970000|2021-06-01 12:19:30|82745.6|82720.6|82745.8|82720.8|82747.2|82722.2|82745.3|82720.3|36
1622549980000|2021-06-01 12:19:40|82745.7|82720.7|82745.5|82720.5|82746|82721|82745.1|82720.1|18
1622549990000|2021-06-01 12:19:50|82742.4|82717.4|82746.1|82721.1|82760.4|82724.1|82742.4|82710.4|44
1622550000000|2021-06-01 12:20:00|82744.8|82719.8|82722.5|82697.5|82744.8|82719.8|82720.5|82695.5|59
1622550010000|2021-06-01 12:20:10|82722.7|82697.7|82721.5|82696.5|82723.1|82698.1|82721.4|82696.4|30
1622550020000|2021-06-01 12:20:20|82722.1|82697.1|82725.5|82700.5|82727.2|82702.2|82720.7|82695.7|28
1622550030000|2021-06-01 12:20:30|82727.1|82702.1|82727.3|82702.3|82727.7|82702.7|82720.7|82695.7|43
1622550040000|2021-06-01 12:20:40|82727.7|82702.7|82725.9|82700.9|82727.9|82702.9|82723|82698|49
1622550050000|2021-06-01 12:20:50|82725.8|82700.8|82728.7|82703.7|82733.1|82708.1|82725.6|82700.6|43
1622550060000|2021-06-01 12:21:00|82729|82704|82732.6|82707.6|82733.1|82708.1|82726.7|82701.7|51
1622550070000|2021-06-01 12:21:10|82732.1|82707.1|82733.5|82708.5|82735.4|82710.4|82731.7|82706.7|31
1622550080000|2021-06-01 12:21:20|82733.4|82708.4|82733.7|82708.7|82735.5|82710.5|82729.3|82704.3|48
1622550090000|2021-06-01 12:21:30|82733.8|82708.8|82733|82708|82734.5|82709.5|82730.5|82705.5|41
1622550100000|2021-06-01 12:21:40|82732.8|82707.8|82743.9|82718.9|82745.9|82720.9|82732.8|82707.8|53
1622550110000|2021-06-01 12:21:50|82745.2|82720.2|82741.8|82716.8|82745.9|82720.9|82741.1|82716.1|43
1622550120000|2021-06-01 12:22:00|82742.3|82717.3|82744|82719|82744.3|82719.3|82738.5|82713.5|49
1622550130000|2021-06-01 12:22:10|82744.9|82719.9|82741.2|82716.2|82745.1|82720.1|82740.5|82715.5|42
1622550140000|2021-06-01 12:22:20|82741.4|82716.4|82733.3|82708.3|82742.3|82717.3|82733.3|82708.3|37
1622550150000|2021-06-01 12:22:30|82734.7|82709.7|82724.5|82699.5|82735.1|82710.1|82724.4|82699.4|47
1622550160000|2021-06-01 12:22:40|82725|82700|82729.8|82704.8|82732.7|82707.7|82724|82699|49
1622550170000|2021-06-01 12:22:50|82728.8|82703.8|82725.5|82700.5|82730.3|82705.3|82723.5|82698.5|48
1622550180000|2021-06-01 12:23:00|82725.9|82700.9|82727.7|82702.7|82730.1|82705.1|82725.2|82700.2|46
1622550190000|2021-06-01 12:23:10|82727.5|82702.5|82728.3|82703.3|82730.9|82705.9|82727.5|82702.5|35
1622550200000|2021-06-01 12:23:20|82728.6|82703.6|82736.4|82711.4|82736.4|82711.4|82728.2|82703.2|34
1622550210000|2021-06-01 12:23:30|82735.8|82710.8|82733.5|82708.5|82735.9|82710.9|82733.2|82708.2|35
1622550220000|2021-06-01 12:23:40|82733.6|82708.6|82734.3|82709.3|82737.1|82712.1|82732.9|82707.9|27
1622550230000|2021-06-01 12:23:50|82734.5|82709.5|82727.2|82702.2|82734.5|82709.5|82726.9|82701.9|38
1622550240000|2021-06-01 12:24:00|82727.3|82702.3|82731.1|82706.1|82731.7|82706.7|82727|82702|33
1622550250000|2021-06-01 12:24:10|82731|82706|82730.9|82705.9|82731.9|82706.9|82727|82702|37
1622550260000|2021-06-01 12:24:20|82731|82706|82730.4|82705.4|82731.2|82706.2|82724|82699|47
1622550270000|2021-06-01 12:24:30|82729.9|82704.9|82725.8|82700.8|82730.5|82705.5|82724.4|82699.4|47
1622550280000|2021-06-01 12:24:40|82725.7|82700.7|82736.2|82711.2|82737.5|82712.5|82725.7|82700.7|43
1622550290000|2021-06-01 12:24:50|82736.1|82711.1|82733|82708|82738|82713|82732.1|82707.1|49
1622550300000|2021-06-01 12:25:00|82732.8|82707.8|82740.6|82715.6|82741.1|82716.1|82732.2|82707.2|53
1622550310000|2021-06-01 12:25:10|82740.7|82715.7|82738.7|82713.7|82741.5|82716.5|82738.6|82713.6|33
1622550320000|2021-06-01 12:25:20|82738.6|82713.6|82743.3|82718.3|82743.4|82718.4|82738.5|82713.5|28
1622550330000|2021-06-01 12:25:30|82743.6|82718.6|82748.8|82723.8|82752.5|82727.5|82742.8|82717.8|55
1622550340000|2021-06-01 12:25:40|82748.7|82723.7|82747.4|82722.4|82749.6|82724.6|82746.7|82721.7|40
1622550350000|2021-06-01 12:25:50|82747.1|82722.1|82751.2|82726.2|82759.4|82727.8|82744.7|82707.9|41
1622550360000|2021-06-01 12:26:00|82751.3|82726.3|82751.9|82726.9|82753.4|82728.4|82749.8|82724.8|35
1622550370000|2021-06-01 12:26:10|82752.2|82727.2|82751|82726|82752.5|82727.5|82750.7|82725.7|42
1622550380000|2021-06-01 12:26:20|82751.4|82726.4|82752.2|82727.2|82752.6|82727.6|82751.2|82726.2|35
1622550390000|2021-06-01 12:26:30|82751.7|82726.7|82741.1|82716.1|82755.1|82726.7|82738.8|82702.5|47
1622550400000|2021-06-01 12:26:40|82742|82717|82740.2|82715.2|82744.6|82719.6|82737.6|82712.6|28
1622550410000|2021-06-01 12:26:50|82740.3|82715.3|82739.9|82714.9|82741.6|82716.6|82737.6|82712.6|37
1622550420000|2021-06-01 12:27:00|82739.6|82714.6|82740.2|82715.2|82742.5|82717.5|82739.2|82714.2|37
1622550430000|2021-06-01 12:27:10|82740.4|82715.4|82735|82710|82756.4|82719.1|82734.7|82703.7|56
1622550440000|2021-06-01 12:27:20|82734.9|82709.9|82734.5|82709.5|82737.2|82712.2|82728.8|82703.8|45
1622550450000|2021-06-01 12:27:30|82734.7|82709.7|82733.1|82708.1|82738.3|82713.3|82731.8|82706.8|40
1622550460000|2021-06-01 12:27:40|82732.8|82707.8|82730.9|82705.9|82734.1|82709.1|82729|82704|23
1622550470000|2021-06-01 12:27:50|82724.9|82699.9|82759.3|82709.3|82759.3|82709.3|82716.4|82680.7|68
1622550480000|2021-06-01 12:28:00|82760|82710|82768.7|82718.7|82771.8|82733.7|82744.5|82710|62
1622550490000|2021-06-01 12:28:10|82768.5|82718.5|82760.2|82735.2|82770.9|82735.5|82756.4|82714.9|46
1622550500000|2021-06-01 12:28:20|82761.7|82736.7|82750.6|82725.6|82769.5|82736.7|82750.3|82713.8|58
1622550510000|2021-06-01 12:28:30|82750.5|82725.5|82752|82727|82764.9|82729.6|82750.2|82713.9|25
1622550520000|2021-06-01 12:28:40|82751.5|82726.5|82752.9|82727.9|82757.3|82732.3|82751.5|82726.5|48
1622550530000|2021-06-01 12:28:50|82752.8|82727.8|82756.5|82731.5|82758.1|82733.1|82752.1|82727.1|44
1622550540000|2021-06-01 12:29:00|82756.4|82731.4|82769.7|82744.7|82782.9|82746.4|82756.4|82726.6|53
1622550550000|2021-06-01 12:29:10|82769.1|82744.1|82768.4|82743.4|82783.6|82746.7|82764.5|82729.7|43
1622550560000|2021-06-01 12:29:20|82768.9|82743.9|82768.5|82743.5|82774.5|82749.5|82766.9|82741.9|58
1622550570000|2021-06-01 12:29:30|82769.6|82744.6|82778|82753|82778.5|82753.5|82768.5|82743.5|58
1622550580000|2021-06-01 12:29:40|82777.7|82752.7|82773.3|82748.3|82777.7|82752.7|82769.6|82744.6|59
1622550590000|2021-06-01 12:29:50|82773.1|82748.1|82774.7|82749.7|82779|82754|82772.5|82747.5|50
1622550600000|2021-06-01 12:30:00|82774.5|82749.5|82786|82761|82798|82765|82773.1|82747.7|71
1622550610000|2021-06-01 12:30:10|82786.9|82761.9|82786.7|82761.7|82791.5|82766.5|82785.9|82760.9|61
1622550620000|2021-06-01 12:30:20|82788.2|82763.2|82787.1|82762.1|82791.2|82766.2|82786.5|82761.5|38
1622550630000|2021-06-01 12:30:30|82788.6|82763.6|82807.6|82757.6|82808.5|82765.7|82778.5|82753.5|52
1622550640000|2021-06-01 12:30:40|82806.9|82756.9|82797.7|82772.7|82814.1|82778|82793.2|82756.5|61
1622550650000|2021-06-01 12:30:50|82798.3|82773.3|82803.9|82778.9|82817.9|82779.6|82797.6|82764.9|61
1622550660000|2021-06-01 12:31:00|82804.3|82779.3|82810.1|82785.1|82823.8|82787.2|82803.4|82771.1|60
1622550670000|2021-06-01 12:31:10|82811|82786|82810|82785|82811.6|82786.6|82809|82784|49
1622550680000|2021-06-01 12:31:20|82809.4|82784.4|82805.2|82780.2|82822.3|82787.3|82797.1|82769.4|60
1622550690000|2021-06-01 12:31:30|82805.3|82780.3|82806.3|82781.3|82807.9|82782.9|82803.4|82778.4|49
1622550700000|2021-06-01 12:31:40|82804.9|82779.9|82805.5|82780.5|82809.1|82784.1|82802.8|82777.8|39
1622550710000|2021-06-01 12:31:50|82806.8|82781.8|82808.2|82783.2|82821.7|82783.8|82798.2|82770|64
1622550720000|2021-06-01 12:32:00|82808.1|82783.1|82802.9|82777.9|82808.3|82783.3|82802.7|82777.7|54
1622550730000|2021-06-01 12:32:10|82802.6|82777.6|82798.5|82773.5|82804.5|82779.5|82797.4|82772.4|34
1622550740000|2021-06-01 12:32:20|82798|82773|82798.4|82773.4|82802.1|82777.1|82796.2|82771.2|46
1622550750000|2021-06-01 12:32:30|82798.1|82773.1|82799|82774|82800.9|82775.9|82796.8|82771.8|40
1622550760000|2021-06-01 12:32:40|82798.3|82773.3|82799.8|82774.8|82800.1|82775.1|82797.2|82772.2|44
1622550770000|2021-06-01 12:32:50|82799.4|82774.4|82798.4|82773.4|82811.5|82775.6|82796|82760.3|38
1622550780000|2021-06-01 12:33:00|82798.3|82773.3|82793.9|82768.9|82799.6|82774.6|82792.5|82767.5|39
1622550790000|2021-06-01 12:33:10|82794.6|82769.6|82787.9|82762.9|82796.1|82771.1|82785.7|82760.7|59
1622550800000|2021-06-01 12:33:20|82786.5|82761.5|82789.1|82764.1|82789.1|82764.1|82773.7|82748.7|61
1622550810000|2021-06-01 12:33:30|82789.8|82764.8|82823.6|82798.6|82831.6|82802.3|82789.5|82764.5|46
1622550820000|2021-06-01 12:33:40|82822.8|82797.8|82822.6|82797.6|82826.2|82801.2|82820.9|82795.9|35
1622550830000|2021-06-01 12:33:50|82822.9|82797.9|82837.6|82812.6|82837.6|82812.6|82820.6|82795.6|38
1622550840000|2021-06-01 12:34:00|82856.3|82806.3|82841.9|82816.9|82857.7|82819.1|82836.2|82799.1|57
1622550850000|2021-06-01 12:34:10|82842|82817|82862.7|82837.7|82872.1|82839.5|82841.5|82806.5|53
1622550860000|2021-06-01 12:34:20|82862.8|82837.8|82838.2|82813.2|82863|82838|82831.9|82795.4|48
1622550870000|2021-06-01 12:34:30|82837.7|82812.7|82843.6|82818.6|82848.1|82823.1|82837.6|82812.6|49
1622550880000|2021-06-01 12:34:40|82843.5|82818.5|82864.5|82839.5|82878.3|82842.1|82841.1|82811.2|56
1622550890000|2021-06-01 12:34:50|82864.3|82839.3|82865.2|82840.2|82866.2|82841.2|82862.8|82837.8|38
1622550900000|2021-06-01 12:35:00|82865.6|82840.6|82872.2|82847.2|82873.2|82848.2|82864.3|82839.3|52
1622550910000|2021-06-01 12:35:10|82873.6|82848.6|82862.9|82837.9|82879.7|82849.3|82862.3|82826.9|50
1622550920000|2021-06-01 12:35:20|82860.3|82835.3|82864.8|82839.8|82866.1|82841.1|82860.3|82835.3|22
1622550930000|2021-06-01 12:35:30|82865.3|82840.3|82866.3|82841.3|82868|82843|82863.9|82838.9|37
1622550940000|2021-06-01 12:35:40|82866.1|82841.1|82873.2|82848.2|82873.6|82848.6|82866.1|82841.1|37
1622550950000|2021-06-01 12:35:50|82873|82848|82875.1|82850.1|82878.1|82853.1|82872.7|82847.7|51
1622550960000|2021-06-01 12:36:00|82874.3|82849.3|82871.3|82846.3|82877.3|82852.3|82870.4|82845.4|45
1622550970000|2021-06-01 12:36:10|82871.2|82846.2|82872.7|82847.7|82873.7|82848.7|82868.5|82843.5|32
1622550980000|2021-06-01 12:36:20|82872.4|82847.4|82873.4|82848.4|82873.9|82848.9|82871.7|82846.7|29
1622550990000|2021-06-01 12:36:30|82873.1|82848.1|82871.4|82846.4|82873.1|82848.1|82870.8|82845.8|29
1622551000000|2021-06-01 12:36:40|82871.7|82846.7|82872.6|82847.6|82873|82848|82869.5|82844.5|25
1622551010000|2021-06-01 12:36:50|82871.9|82846.9|82877|82852|82879.5|82854.5|82870.4|82845.4|54
1622551020000|2021-06-01 12:37:00|82876.2|82851.2|82865.4|82840.4|82876.7|82851.7|82865.2|82840.2|50
1622551030000|2021-06-01 12:37:10|82865.2|82840.2|82871.8|82846.8|82875.2|82850.2|82865.1|82840.1|35
1622551040000|2021-06-01 12:37:20|82871.6|82846.6|82871.7|82846.7|82872.4|82847.4|82870.5|82845.5|24
1622551050000|2021-06-01 12:37:30|82871.1|82846.1|82871.8|82846.8|82873|82848|82869.9|82844.9|26
1622551060000|2021-06-01 12:37:40|82872.1|82847.1|82874.4|82849.4|82874.9|82849.9|82871|82846|41
1622551070000|2021-06-01 12:37:50|82874.3|82849.3|82878.1|82853.1|82880.2|82855.2|82874.3|82849.3|66
1622551080000|2021-06-01 12:38:00|82877.9|82852.9|82881.7|82856.7|82881.7|82856.7|82877.6|82852.6|43
1622551090000|2021-06-01 12:38:10|82880.3|82855.3|82888.1|82863.1|82889.6|82864.6|82879|82854|56
1622551100000|2021-06-01 12:38:20|82887.5|82862.5|82891.3|82866.3|82892.9|82867.9|82886.5|82861.5|32
1622551110000|2021-06-01 12:38:30|82891.4|82866.4|82894.2|82869.2|82897.2|82872.2|82890.9|82865.9|59
1622551120000|2021-06-01 12:38:40|82894.4|82869.4|82888|82863|82894.4|82869.4|82887.6|82862.6|49
1622551130000|2021-06-01 12:38:50|82889.1|82864.1|82884.9|82859.9|82889.1|82864.1|82884|82859|50
1622551140000|2021-06-01 12:39:00|82884.5|82859.5|82887.7|82862.7|82888.6|82863.6|82878.9|82853.9|52
1622551150000|2021-06-01 12:39:10|82887.4|82862.4|82869.8|82844.8|82890.3|82865.3|82868.1|82843.1|55
1622551160000|2021-06-01 12:39:20|82869.3|82844.3|82866.4|82841.4|82870|82845|82866.4|82841.4|34
1622551170000|2021-06-01 12:39:30|82866|82841|82883.6|82858.6|82887.1|82858.6|82862.2|82834.7|58
1622551180000|2021-06-01 12:39:40|82882.8|82857.8|82885.6|82860.6|82887.9|82862.9|82881.7|82856.7|50
1622551190000|2021-06-01 12:39:50|82886.2|82861.2|82883.3|82858.3|82886.6|82861.6|82883.3|82858.3|25
1622551200000|2021-06-01 12:40:00|82881.3|82856.3|82879.6|82854.6|82885.4|82860.4|82879.5|82854.5|46
1622551210000|2021-06-01 12:40:10|82879.8|82854.8|82872.2|82847.2|82890|82856.2|82871.8|82840|49
1622551220000|2021-06-01 12:40:20|82872.9|82847.9|82874.7|82849.7|82887.3|82850.2|82871.1|82837.3|36
1622551230000|2021-06-01 12:40:30|82873.8|82848.8|82874.7|82849.7|82875.3|82850.3|82871.5|82846.5|32
1622551240000|2021-06-01 12:40:40|82874.8|82849.8|82887.7|82837.7|82889.6|82851.6|82874.4|82837.7|33
1622551250000|2021-06-01 12:40:50|82887|82837|82878.3|82853.3|82887.6|82854|82871.9|82836.9|39
1622551260000|2021-06-01 12:41:00|82878.1|82853.1|82878.7|82853.7|82879.3|82854.3|82876.5|82851.5|30
1622551270000|2021-06-01 12:41:10|82880|82855|82877.8|82852.8|82880.1|82855.1|82876.7|82851.7|31
1622551280000|2021-06-01 12:41:20|82878.2|82853.2|82876.9|82851.9|82890.9|82854.6|82876.2|82840.5|34
1622551290000|2021-06-01 12:41:30|82877.2|82852.2|82874|82849|82878.1|82853.1|82872.2|82847.2|56
1622551300000|2021-06-01 12:41:40|82873.4|82848.4|82887.2|82837.2|82889.2|82849.7|82873.2|82836|48
1622551310000|2021-06-01 12:41:50|82887.9|82837.9|82873.1|82848.1|82887.9|82850.5|82868.8|82832.7|32
1622551320000|2021-06-01 12:42:00|82873.2|82848.2|82890.8|82840.8|82891.4|82851.6|82872|82837.9|44
1622551330000|2021-06-01 12:42:10|82890.3|82840.3|82879.1|82854.1|82891.3|82857|82878|82839.9|41
1622551340000|2021-06-01 12:42:20|82879.8|82854.8|82880.4|82855.4|82881.3|82856.3|82878.5|82853.5|37
1622551350000|2021-06-01 12:42:30|82879.8|82854.8|82880.5|82855.5|82881.1|82856.1|82879.8|82854.8|31
1622551360000|2021-06-01 12:42:40|82880.4|82855.4|82888|82838|82891.5|82855.4|82878.6|82837.4|47
1622551370000|2021-06-01 12:42:50|82888.4|82838.4|82888.8|82838.8|82890|82840|82887.5|82837.5|34
1622551380000|2021-06-01 12:43:00|82888.5|82838.5|82899.3|82849.3|82902.8|82859.1|82880.1|82838.5|59
1622551390000|2021-06-01 12:43:10|82899.4|82849.4|82897|82847|82900.9|82850.9|82895.4|82845.4|50
1622551400000|2021-06-01 12:43:20|82897.5|82847.5|82898.8|82848.8|82900.5|82850.5|82896.2|82846.2|26
1622551410000|2021-06-01 12:43:30|82899.4|82849.4|82883.7|82858.7|82899.5|82863.4|82882.9|82845.9|31
1622551420000|2021-06-01 12:43:40|82883|82858|82885.4|82860.4|82885.4|82860.4|82882.4|82857.4|30
1622551430000|2021-06-01 12:43:50|82886|82861|82886.6|82861.6|82888|82863|82885.1|82860.1|32
1622551440000|2021-06-01 12:44:00|82886.2|82861.2|82875|82850|82886.2|82861.2|82868.3|82843.3|61
1622551450000|2021-06-01 12:44:10|82875.1|82850.1|82874.9|82849.9|82876.8|82851.8|82873.2|82848.2|33
1622551460000|2021-06-01 12:44:20|82874.8|82849.8|82877.3|82852.3|82877.7|82852.7|82873.7|82848.7|43
1622551470000|2021-06-01 12:44:30|82876.7|82851.7|82876.5|82851.5|82887|82851.7|82870.6|82837|45
1622551480000|2021-06-01 12:44:40|82875.3|82850.3|82873.1|82848.1|82875.7|82850.7|82872.5|82847.5|34
1622551490000|2021-06-01 12:44:50|82872.8|82847.8|82871.7|82846.7|82874.6|82849.6|82867.9|82842.9|51
1622551500000|2021-06-01 12:45:00|82871|82846|82870.4|82845.4|82874.5|82849.5|82870.2|82845.2|40
1622551510000|2021-06-01 12:45:10|82870.3|82845.3|82870.1|82845.1|82872.9|82847.9|82869.7|82844.7|36
1622551520000|2021-06-01 12:45:20|82869.9|82844.9|82874.9|82849.9|82875|82850|82869.8|82844.8|35
1622551530000|2021-06-01 12:45:30|82874.8|82849.8|82873.2|82848.2|82876.4|82851.4|82872.1|82847.1|33
1622551540000|2021-06-01 12:45:40|82873.8|82848.8|82873.9|82848.9|82887.2|82851.7|82872.5|82835.3|37
1622551550000|2021-06-01 12:45:50|82885.4|82835.4|82878.9|82853.9|82889.5|82854.5|82871.7|82834.8|48
1622551560000|2021-06-01 12:46:00|82877.3|82852.3|82892.6|82842.6|82894.2|82858.7|82876.3|82842.5|46
1622551570000|2021-06-01 12:46:10|82894.7|82844.7|82888.6|82838.6|82895|82855.6|82875.9|82838|42
1622551580000|2021-06-01 12:46:20|82888.5|82838.5|82907.2|82857.2|82907.2|82865.9|82883.2|82837.5|59
1622551590000|2021-06-01 12:46:30|82905.3|82855.3|82912.5|82862.5|82914.4|82876.4|82896.9|82855.3|59
1622551600000|2021-06-01 12:46:40|82911.4|82861.4|82913|82888|82926.2|82888.6|82904.6|82859.9|56
1622551610000|2021-06-01 12:46:50|82912.9|82887.9|82909.9|82884.9|82925.9|82887.9|82909|82865.2|52
1622551620000|2021-06-01 12:47:00|82909.8|82884.8|82910.2|82885.2|82927.9|82888.9|82908.5|82873.6|60
1622551630000|2021-06-01 12:47:10|82911.4|82886.4|82920.4|82870.4|82924.5|82888|82906.4|82869.5|53
1622551640000|2021-06-01 12:47:20|82921.1|82871.1|82915.8|82890.8|82926.1|82894.7|82911|82868.7|47
1622551650000|2021-06-01 12:47:30|82915.6|82890.6|82927.5|82877.5|82934|82896.1|82913.3|82875.3|50
1622551660000|2021-06-01 12:47:40|82927.3|82877.3|82925.7|82875.7|82928.7|82878.7|82925.5|82875.5|29
1622551670000|2021-06-01 12:47:50|82926.1|82876.1|82912.7|82887.7|82926.1|82887.8|82912|82875.1|17
1622551680000|2021-06-01 12:48:00|82912.9|82887.9|82909.8|82884.8|82913.5|82888.5|82909.8|82884.8|21
1622551690000|2021-06-01 12:48:10|82910.3|82885.3|82897.5|82872.5|82927|82890.3|82897.5|82872.5|40
1622551700000|2021-06-01 12:48:20|82896.6|82871.6|82911.5|82861.5|82913.7|82873.1|82894.4|82855.9|46
1622551710000|2021-06-01 12:48:30|82910.9|82860.9|82912.2|82862.2|82912.7|82862.7|82910.3|82860.3|34
1622551720000|2021-06-01 12:48:40|82912|82862|82900.1|82875.1|82913.4|82877.5|82895.3|82858.7|36
1622551730000|2021-06-01 12:48:50|82900.3|82875.3|82888.4|82863.4|82900.3|82875.3|82884.6|82859.6|41
1622551740000|2021-06-01 12:49:00|82889.3|82864.3|82890.3|82865.3|82891.9|82866.9|82886.5|82861.5|24
1622551750000|2021-06-01 12:49:10|82889.4|82864.4|82885.9|82860.9|82890.7|82865.7|82885.9|82860.9|42
1622551760000|2021-06-01 12:49:20|82885|82860|82885.4|82860.4|82891.5|82866.5|82884.8|82859.8|38
1622551770000|2021-06-01 12:49:30|82885.5|82860.5|82891.3|82866.3|82893.5|82868.5|82885.5|82860.5|40
1622551780000|2021-06-01 12:49:40|82891.1|82866.1|82892.3|82867.3|82893.9|82868.9|82888.2|82863.2|44
1622551790000|2021-06-01 12:49:50|82892.4|82867.4|82889.1|82864.1|82895.6|82870.6|82883.9|82858.9|50
1622551800000|2021-06-01 12:50:00|82888.5|82863.5|82877.1|82852.1|82889|82864|82874.8|82849.8|55
1622551810000|2021-06-01 12:50:10|82877.5|82852.5|82880.9|82855.9|82893.1|82856.1|82877.5|82841.8|36
1622551820000|2021-06-01 12:50:20|82881|82856|82885.2|82860.2|82886.1|82861.1|82881|82856|40
1622551830000|2021-06-01 12:50:30|82884.2|82859.2|82893.5|82868.5|82894.4|82869.4|82883.7|82858.7|54
1622551840000|2021-06-01 12:50:40|82894.1|82869.1|82891.7|82866.7|82896.4|82871.4|82889.9|82864.9|35
1622551850000|2021-06-01 12:50:50|82892|82867|82891.2|82866.2|82893.2|82868.2|82890.7|82865.7|19
1622551860000|2021-06-01 12:51:00|82891.4|82866.4|82889.9|82864.9|82893.6|82868.6|82885.4|82860.4|34
1622551870000|2021-06-01 12:51:10|82890.1|82865.1|82885|82860|82890.8|82865.8|82884.9|82859.9|39
1622551880000|2021-06-01 12:51:20|82885.3|82860.3|82885.2|82860.2|82885.3|82860.3|82883.7|82858.7|27
1622551890000|2021-06-01 12:51:30|82885.1|82860.1|82885.7|82860.7|82886.4|82861.4|82884.8|82859.8|30
1622551900000|2021-06-01 12:51:40|82885.6|82860.6|82884.6|82859.6|82886.3|82861.3|82884.4|82859.4|26
1622551910000|2021-06-01 12:51:50|82884.5|82859.5|82883.2|82858.2|82884.6|82859.6|82882.8|82857.8|24
1622551920000|2021-06-01 12:52:00|82883.1|82858.1|82885.5|82860.5|82886.9|82861.9|82882.2|82857.2|37
1622551930000|2021-06-01 12:52:10|82885.6|82860.6|82885.1|82860.1|82887.7|82862.7|82885.1|82860.1|25
1622551940000|2021-06-01 12:52:20|82884.9|82859.9|82884.7|82859.7|82885.3|82860.3|82884.7|82859.7|21
1622551950000|2021-06-01 12:52:30|82885.6|82860.6|82881.7|82856.7|82885.6|82860.6|82881.6|82856.6|28
1622551960000|2021-06-01 12:52:40|82881.8|82856.8|82881.2|82856.2|82881.9|82856.9|82880.3|82855.3|29
1622551970000|2021-06-01 12:52:50|82881.3|82856.3|82877.4|82852.4|82881.5|82856.5|82877.1|82852.1|22
1622551980000|2021-06-01 12:53:00|82877.3|82852.3|82877.3|82852.3|82878.2|82853.2|82876.7|82851.7|19
1622551990000|2021-06-01 12:53:10|82877.6|82852.6|82877.7|82852.7|82877.8|82852.8|82877.4|82852.4|9
1622552000000|2021-06-01 12:53:20|82877.8|82852.8|82877.5|82852.5|82877.8|82852.8|82876.8|82851.8|18
1622552010000|2021-06-01 12:53:30|82877.6|82852.6|82876.8|82851.8|82878.1|82853.1|82876.8|82851.8|17
1622552020000|2021-06-01 12:53:40|82876.7|82851.7|82877.2|82852.2|82877.8|82852.8|82875.5|82850.5|31
1622552030000|2021-06-01 12:53:50|82877.1|82852.1|82874|82849|82878|82853|82871.8|82846.8|48
1622552040000|2021-06-01 12:54:00|82875|82850|82872.6|82847.6|82875.5|82850.5|82872.2|82847.2|38
1622552050000|2021-06-01 12:54:10|82872.1|82847.1|82869.4|82844.4|82874.8|82849.8|82869.4|82844.4|40
1622552060000|2021-06-01 12:54:20|82870.9|82845.9|82869.2|82844.2|82872.3|82847.3|82867.7|82842.7|38
1622552070000|2021-06-01 12:54:30|82870|82845|82871.5|82846.5|82871.8|82846.8|82868.3|82843.3|33
1622552080000|2021-06-01 12:54:40|82871.6|82846.6|82868.5|82843.5|82872.4|82847.4|82868.5|82843.5|39
1622552090000|2021-06-01 12:54:50|82868.4|82843.4|82869.8|82844.8|82871.1|82846.1|82868.4|82843.4|30
1622552100000|2021-06-01 12:55:00|82870.1|82845.1|82875.5|82850.5|82877.9|82852.9|82870.1|82845.1|31
1622552110000|2021-06-01 12:55:10|82874.9|82849.9|82877.6|82852.6|82878.2|82853.2|82874.9|82849.9|33
1622552120000|2021-06-01 12:55:20|82877.3|82852.3|82871.1|82821.1|82877.8|82852.8|82857.4|82819.8|42
1622552130000|2021-06-01 12:55:30|82871.2|82821.2|82854.9|82829.9|82871.2|82833.1|82854.3|82817.2|47
1622552140000|2021-06-01 12:55:40|82854.5|82829.5|82853.7|82828.7|82866.8|82830|82852.2|82815.3|26
1622552150000|2021-06-01 12:55:50|82853.4|82828.4|82853.3|82828.3|82853.4|82828.4|82851.6|82826.6|25
1622552160000|2021-06-01 12:56:00|82852.5|82827.5|82854.9|82829.9|82855|82830|82852.5|82827.5|27
1622552170000|2021-06-01 12:56:10|82855.1|82830.1|82863.4|82838.4|82863.6|82838.6|82854|82829|44
1622552180000|2021-06-01 12:56:20|82859.7|82834.7|82855.3|82830.3|82870.8|82834.7|82854.7|82819.5|31
1622552190000|2021-06-01 12:56:30|82855.4|82830.4|82862.4|82837.4|82863.3|82837.9|82850.4|82813.3|53
1622552200000|2021-06-01 12:56:40|82862.6|82837.6|82868.1|82843.1|82868.2|82843.2|82862.4|82837.4|47
1622552210000|2021-06-01 12:56:50|82868.2|82843.2|82868.8|82843.8|82869.2|82844.2|82867.4|82842.4|30
1622552220000|2021-06-01 12:57:00|82868.3|82843.3|82885.7|82860.7|82896|82863|82868.2|82843.2|58
1622552230000|2021-06-01 12:57:10|82885.9|82860.9|82896|82871|82909.9|82872.5|82883.3|82848.6|58
1622552240000|2021-06-01 12:57:20|82896.8|82871.8|82897.1|82872.1|82897.3|82872.3|82894.3|82869.3|41
1622552250000|2021-06-01 12:57:30|82896.7|82871.7|82914|82889|82926|82890.6|82896.2|82871.2|51
1622552260000|2021-06-01 12:57:40|82913.3|82888.3|82911.7|82886.7|82927.2|82893.6|82911.7|82875.9|62
1622552270000|2021-06-01 12:57:50|82912.1|82887.1|82926.3|82876.3|82927.6|82892.2|82912.1|82875.5|45
1622552280000|2021-06-01 12:58:00|82926.6|82876.6|82917.2|82892.2|82929.2|82894.6|82913|82875.8|51
1622552290000|2021-06-01 12:58:10|82917.5|82892.5|82916.5|82891.5|82920.2|82895.2|82916.5|82891.5|41
1622552300000|2021-06-01 12:58:20|82917.6|82892.6|82947.9|82897.9|82947.9|82899.5|82917.6|82881.4|52
1622552310000|2021-06-01 12:58:30|82951|82901|82931.8|82906.8|82952.4|82914.3|82931.4|82898.6|55
1622552320000|2021-06-01 12:58:40|82932.3|82907.3|82963|82913|82964.2|82925.7|82931.5|82905.9|60
1622552330000|2021-06-01 12:58:50|82950.5|82925.5|82952.4|82927.4|82953.2|82928.2|82947.8|82922.8|64
1622552340000|2021-06-01 12:59:00|82952.3|82927.3|82951.8|82926.8|82952.4|82927.4|82949.7|82924.7|64
1622552350000|2021-06-01 12:59:10|82951.7|82926.7|82955.5|82930.5|82955.5|82930.5|82951.3|82926.3|61
1622552360000|2021-06-01 12:59:20|82954.8|82929.8|82954.2|82929.2|82968|82930.3|82950.8|82915.6|51
1622552370000|2021-06-01 12:59:30|82954|82929|82950.5|82925.5|82955.2|82930.2|82948.9|82923.9|54
1622552380000|2021-06-01 12:59:40|82949.6|82924.6|82953.2|82928.2|82953.2|82928.2|82947.6|82922.6|50
1622552390000|2021-06-01 12:59:50|82953.1|82928.1|82947.5|82922.5|82953.1|82928.1|82946.1|82921.1|52
1622552400000|2021-06-01 13:00:00|82947.1|82922.1|82946.5|82921.5|82949.2|82924.2|82944.7|82919.7|61
1622552410000|2021-06-01 13:00:10|82946.7|82921.7|82946.9|82921.9|82947.8|82922.8|82946.2|82921.2|44
1622552420000|2021-06-01 13:00:20|82947|82922|82951.3|82926.3|82955.4|82930.4|82947|82922|39
1622552430000|2021-06-01 13:00:30|82952.3|82927.3|82964|82939|82966|82941|82942.6|82917.6|36
1622552440000|2021-06-01 13:00:40|82973.2|82923.2|82956.7|82931.7|82973.2|82933.8|82951.2|82914.4|56
1622552450000|2021-06-01 13:00:50|82956.4|82931.4|82967.9|82942.9|82976.2|82944|82955.3|82923.6|46
1622552460000|2021-06-01 13:01:00|82968.8|82943.8|82969.9|82944.9|82973.2|82948.2|82962.5|82937.5|47
1622552470000|2021-06-01 13:01:10|82969.6|82944.6|82973.1|82948.1|82983.7|82950.9|82966.6|82930.9|50
1622552480000|2021-06-01 13:01:20|82972.9|82947.9|82963.1|82938.1|82973|82948|82962.3|82937.3|34
1622552490000|2021-06-01 13:01:30|82962.6|82937.6|82962.1|82937.1|82979.2|82946.3|82959.7|82927.8|48
1622552500000|2021-06-01 13:01:40|82962.6|82937.6|82965|82940|82966.6|82941.6|82961.8|82936.8|38
1622552510000|2021-06-01 13:01:50|82964.3|82939.3|82961.2|82936.2|82967.8|82942.8|82958|82933|39
1622552520000|2021-06-01 13:02:00|82960.4|82935.4|82957.8|82932.8|82961.8|82936.8|82957.3|82932.3|29
1622552530000|2021-06-01 13:02:10|82957.9|82932.9|82965.1|82940.1|82965.5|82940.5|82956|82931|42
1622552540000|2021-06-01 13:02:20|82965.8|82940.8|82965.2|82940.2|82965.8|82940.8|82961.9|82936.9|28
1622552550000|2021-06-01 13:02:30|82964.9|82939.9|82968.4|82943.4|82970.8|82945.8|82963.7|82938.7|38
1622552560000|2021-06-01 13:02:40|82968.7|82943.7|82972.9|82947.9|82972.9|82947.9|82968.2|82943.2|46
1622552570000|2021-06-01 13:02:50|82972.8|82947.8|82945.6|82920.6|82972.9|82947.9|82945.2|82907.5|49
1622552580000|2021-06-01 13:03:00|82946.2|82921.2|82945|82920|82946.5|82921.5|82944.2|82919.2|39
1622552590000|2021-06-01 13:03:10|82945.4|82920.4|82938.1|82913.1|82945.4|82920.4|82936|82911|46
1622552600000|2021-06-01 13:03:20|82938.2|82913.2|82936.9|82911.9|82938.2|82913.2|82935.7|82910.7|25
1622552610000|2021-06-01 13:03:30|82937.2|82912.2|82934.2|82909.2|82941.5|82916.5|82934.2|82909.2|37
1622552620000|2021-06-01 13:03:40|82934.1|82909.1|82937.9|82912.9|82938.3|82913.3|82934|82909|35
1622552630000|2021-06-01 13:03:50|82938|82913|82939.8|82914.8|82941.3|82916.3|82938|82913|37
1622552640000|2021-06-01 13:04:00|82941.1|82916.1|82947.9|82922.9|82948.8|82923.8|82939.7|82914.7|55
1622552650000|2021-06-01 13:04:10|82947.7|82922.7|82947.7|82922.7|82948.7|82923.7|82946|82921|43
1622552660000|2021-06-01 13:04:20|82948|82923|82946.9|82921.9|82950|82925|82946.3|82921.3|35
1622552670000|2021-06-01 13:04:30|82946.5|82921.5|82957.5|82907.5|82958.8|82921.6|82937.7|82907.5|40
1622552680000|2021-06-01 13:04:40|82957.2|82907.2|82946.4|82921.4|82960.6|82923.4|82944.4|82907.2|39
1622552690000|2021-06-01 13:04:50|82958.2|82908.2|82958.2|82933.2|82961.7|82934.3|82950.1|82907.6|57
1622552700000|2021-06-01 13:05:00|82955.1|82930.1|82961.1|82936.1|82961.1|82936.1|82952.5|82927.5|46
1622552710000|2021-06-01 13:05:10|82959|82934|82955.3|82930.3|82964.4|82939.4|82952.8|82927.8|34
1622552720000|2021-06-01 13:05:20|82957.7|82932.7|82963.9|82938.9|82965.7|82940.7|82956.6|82931.6|46
1622552730000|2021-06-01 13:05:30|82968|82943|82983.5|82958.5|82986.6|82961.6|82968|82933.3|46
1622552740000|2021-06-01 13:05:40|82984|82959|82982|82957|83002.7|82960.5|82975.6|82950.6|57
1622552750000|2021-06-01 13:05:50|82981.4|82956.4|82979.2|82954.2|83003|82962.7|82977.1|82946.3|59
1622552760000|2021-06-01 13:06:00|82979.5|82954.5|82970.6|82945.6|82980|82955|82969.7|82944.7|27
1622552770000|2021-06-01 13:06:10|82969.1|82944.1|82970.5|82945.5|82972|82947|82965.9|82940.9|40
1622552780000|2021-06-01 13:06:20|82970.1|82945.1|82972.1|82947.1|82975.7|82950.7|82968.1|82943.1|37
1622552790000|2021-06-01 13:06:30|82972.5|82947.5|82971.9|82946.9|82976.7|82951.7|82968|82943|32
1622552800000|2021-06-01 13:06:40|82972.1|82947.1|82970|82945|82973.8|82948.8|82969.5|82944.5|24
1622552810000|2021-06-01 13:06:50|82970.1|82945.1|82970|82945|82971|82946|82968.7|82943.7|32
1622552820000|2021-06-01 13:07:00|82972.4|82947.4|82974.4|82949.4|82976.3|82951.3|82971.1|82946.1|36
1622552830000|2021-06-01 13:07:10|82974.3|82949.3|82977.4|82952.4|82992.6|82960|82973.6|82941.6|55
1622552840000|2021-06-01 13:07:20|82977.6|82952.6|82983.9|82933.9|82988.4|82957.7|82972|82933.1|43
1622552850000|2021-06-01 13:07:30|82981.8|82931.8|82980|82955|82988.6|82955.6|82970.7|82931.8|49
1622552860000|2021-06-01 13:07:40|82979|82954|82976.8|82951.8|82980.2|82955.2|82976.4|82951.4|30
1622552870000|2021-06-01 13:07:50|82977.2|82952.2|82975.3|82950.3|82977.5|82952.5|82974.1|82949.1|31
1622552880000|2021-06-01 13:08:00|82975.5|82950.5|82974.7|82949.7|82976.3|82951.3|82966.6|82941.6|38
1622552890000|2021-06-01 13:08:10|82974.5|82949.5|82960.6|82935.6|82976.7|82950.5|82956.7|82922.2|67
1622552900000|2021-06-01 13:08:20|82961.4|82936.4|82961.9|82936.9|82967|82942|82961.2|82936.2|47
1622552910000|2021-06-01 13:08:30|82961.6|82936.6|82956.1|82931.1|82964.3|82939.3|82953.8|82928.8|57
1622552920000|2021-06-01 13:08:40|82956.8|82931.8|82959.9|82934.9|82973.2|82935.2|82950.6|82917.4|60
1622552930000|2021-06-01 13:08:50|82960|82935|82963.4|82938.4|82978|82943.4|82960|82928|53
1622552940000|2021-06-01 13:09:00|82965.4|82940.4|82966|82941|82966.7|82941.7|82963.6|82938.6|48
1622552950000|2021-06-01 13:09:10|82968.1|82943.1|82984.5|82934.5|82986.5|82945.9|82964.1|82933.4|51
1622552960000|2021-06-01 13:09:20|82972|82947|82970.4|82945.4|82972.7|82947.7|82968.2|82943.2|39
1622552970000|2021-06-01 13:09:30|82970.6|82945.6|82966.6|82941.6|82970.6|82945.6|82966|82941|40
1622552980000|2021-06-01 13:09:40|82967.5|82942.5|82967.9|82942.9|82969.2|82944.2|82966.6|82941.6|35
1622552990000|2021-06-01 13:09:50|82967.6|82942.6|82971.6|82946.6|82971.8|82946.8|82966.8|82941.8|38
1622553000000|2021-06-01 13:10:00|82972.2|82947.2|82970.9|82945.9|82973.8|82948.8|82970.9|82945.9|31
1622553010000|2021-06-01 13:10:10|82969.6|82944.6|82967.6|82942.6|82969.8|82944.8|82966.4|82941.4|24
1622553020000|2021-06-01 13:10:20|82967.4|82942.4|82966.3|82941.3|82968.3|82943.3|82966.1|82941.1|21
1622553030000|2021-06-01 13:10:30|82966.1|82941.1|82963.9|82938.9|82966.5|82941.5|82962.8|82937.8|30
1622553040000|2021-06-01 13:10:40|82962.9|82937.9|82965.3|82940.3|82966.6|82941.6|82959.7|82934.7|40
1622553050000|2021-06-01 13:10:50|82965.1|82940.1|82971.8|82946.8|82972.6|82947.6|82962|82937|33
1622553060000|2021-06-01 13:11:00|82972.1|82947.1|82968.2|82943.2|82973|82948|82966.7|82941.7|22
1622553070000|2021-06-01 13:11:10|82967.6|82942.6|82971.5|82946.5|82976|82951|82967.5|82942.5|31
1622553080000|2021-06-01 13:11:20|82970.6|82945.6|82971.2|82946.2|82971.8|82946.8|82966|82941|31
1622553090000|2021-06-01 13:11:30|82970.8|82945.8|82969.4|82944.4|82970.8|82945.8|82968.9|82943.9|26
1622553100000|2021-06-01 13:11:40|82969.6|82944.6|82962.5|82937.5|82970.2|82945.2|82959.5|82934.5|56
1622553110000|2021-06-01 13:11:50|82962.4|82937.4|82966.5|82941.5|82970.1|82945.1|82961.9|82936.9|68
1622553120000|2021-06-01 13:12:00|82966.3|82941.3|82971.9|82946.9|82973.7|82948.7|82965.5|82940.5|59
1622553130000|2021-06-01 13:12:10|82971.7|82946.7|82971.1|82946.1|82974.1|82949.1|82969.3|82944.3|48
1622553140000|2021-06-01 13:12:20|82971.2|82946.2|82979.9|82954.9|82983.5|82958.5|82969.8|82944.8|72
1622553150000|2021-06-01 13:12:30|82979.2|82954.2|82946.5|82921.5|82982.1|82957.1|82946.5|82902.8|61
1622553160000|2021-06-01 13:12:40|82946.7|82921.7|82938.7|82913.7|82961.5|82923.3|82935.9|82899.9|40
1622553170000|2021-06-01 13:12:50|82940.3|82915.3|82915.5|82865.5|82947.6|82915.3|82906.1|82862.5|67
1622553180000|2021-06-01 13:13:00|82916.4|82866.4|82924.5|82874.5|82924.9|82888.8|82907.1|82864.8|56
1622553190000|2021-06-01 13:13:10|82924.6|82874.6|82909.4|82884.4|82925.8|82888.8|82909.3|82872.9|39
1622553200000|2021-06-01 13:13:20|82909.6|82884.6|82898.8|82873.8|82921.1|82885.6|82896.1|82860.1|51
1622553210000|2021-06-01 13:13:30|82899.5|82874.5|82920.2|82870.2|82920.2|82884.9|82896.7|82859.1|53
1622553220000|2021-06-01 13:13:40|82919.3|82869.3|82901.1|82876.1|82921.3|82883.2|82901.1|82869.3|46
1622553230000|2021-06-01 13:13:50|82901.4|82876.4|82893|82868|82908.8|82876.4|82890.5|82852.1|54
1622553240000|2021-06-01 13:14:00|82893.5|82868.5|82885|82860|82893.5|82868.5|82883.6|82858.6|40
1622553250000|2021-06-01 13:14:10|82884.9|82859.9|82883.2|82858.2|82885.3|82860.3|82882|82857|41
1622553260000|2021-06-01 13:14:20|82883.3|82858.3|82883|82858|82897.9|82862.4|82882.2|82847.2|45
1622553270000|2021-06-01 13:14:30|82883.5|82858.5|82870.6|82845.6|82897.1|82858.7|82868.9|82840.2|47
1622553280000|2021-06-01 13:14:40|82880|82830|82874.5|82849.5|82886.3|82849.7|82869.5|82830|41
1622553290000|2021-06-01 13:14:50|82874.3|82849.3|82875.3|82825.3|82876|82849.6|82862.8|82824.7|68
1622553300000|2021-06-01 13:15:00|82875.4|82825.4|82863.2|82838.2|82878.2|82843.3|82860|82822.4|71
1622553310000|2021-06-01 13:15:10|82864|82839|82866.1|82841.1|82868.4|82843.4|82862.3|82837.3|68
1622553320000|2021-06-01 13:15:20|82866.2|82841.2|82864.1|82839.1|82866.9|82841.9|82863.3|82838.3|58
1622553330000|2021-06-01 13:15:30|82864.2|82839.2|82863.4|82838.4|82876.3|82839.7|82858.8|82824.6|53
1622553340000|2021-06-01 13:15:40|82861.9|82836.9|82847|82822|82862.7|82837.7|82845.8|82820.8|47
1622553350000|2021-06-01 13:15:50|82847.5|82822.5|82855.3|82830.3|82857|82832|82845.1|82820.1|61
1622553360000|2021-06-01 13:16:00|82855.5|82830.5|82828|82803|82855.5|82830.5|82827.5|82789.3|59
1622553370000|2021-06-01 13:16:10|82826.8|82801.8|82834|82809|82834.3|82809.3|82824.6|82799.6|53
1622553380000|2021-06-01 13:16:20|82834.2|82809.2|82830.6|82805.6|82834.2|82809.2|82830.1|82805.1|40
1622553390000|2021-06-01 13:16:30|82830.2|82805.2|82861.2|82811.2|82861.2|82820|82829.9|82804.9|52
1622553400000|2021-06-01 13:16:40|82849.6|82824.6|82831.2|82806.2|82854.8|82829.8|82831.2|82806.2|61
1622553410000|2021-06-01 13:16:50|82831.1|82806.1|82839.8|82814.8|82840.6|82815.6|82829.9|82804.9|68
1622553420000|2021-06-01 13:17:00|82841.5|82816.5|82835.6|82810.6|82842.3|82817.3|82834|82809|56
1622553430000|2021-06-01 13:17:10|82835.1|82810.1|82850.3|82825.3|82852.3|82827.3|82829.5|82804.5|63
1622553440000|2021-06-01 13:17:20|82849.7|82824.7|82843.1|82818.1|82849.7|82824.7|82840.8|82815.8|52
1622553450000|2021-06-01 13:17:30|82843.6|82818.6|82849.1|82824.1|82853.5|82828.5|82842.5|82817.5|43
1622553460000|2021-06-01 13:17:40|82848.9|82823.9|82849.8|82824.8|82852.6|82827.6|82847.4|82822.4|45
1622553470000|2021-06-01 13:17:50|82851.7|82826.7|82856.1|82831.1|82856.7|82831.7|82849.5|82824.5|66
1622553480000|2021-06-01 13:18:00|82860.8|82835.8|82866.6|82841.6|82881.5|82845.4|82860.8|82829.1|59
1622553490000|2021-06-01 13:18:10|82866.2|82841.2|82872.6|82847.6|82872.7|82847.7|82866.2|82841.2|44
1622553500000|2021-06-01 13:18:20|82872.1|82847.1|82877.2|82852.2|82878.7|82853.7|82871.2|82846.2|47
1622553510000|2021-06-01 13:18:30|82876.9|82851.9|82875.1|82850.1|82877.9|82852.9|82875|82850|52
1622553520000|2021-06-01 13:18:40|82875.2|82850.2|82877.7|82852.7|82877.7|82852.7|82875|82850|30
1622553530000|2021-06-01 13:18:50|82877.3|82852.3|82873.3|82848.3|82877.4|82852.4|82873.1|82848.1|37
1622553540000|2021-06-01 13:19:00|82873.5|82848.5|82879.8|82854.8|82879.8|82854.8|82870.6|82845.6|54
1622553550000|2021-06-01 13:19:10|82878.7|82853.7|82881.2|82856.2|82882.2|82857.2|82878.7|82853.7|20
1622553560000|2021-06-01 13:19:20|82880.8|82855.8|82886.2|82836.2|82886.8|82856.9|82873.2|82835.5|42
1622553570000|2021-06-01 13:19:30|82886.3|82836.3|82872.9|82847.9|82886.8|82849.7|82871.2|82834.8|42
1622553580000|2021-06-01 13:19:40|82872|82847|82873.8|82848.8|82874.6|82849.6|82871.4|82846.4|39
1622553590000|2021-06-01 13:19:50|82873.7|82848.7|82883|82833|82883.4|82850|82870.1|82833|43
1622553600000|2021-06-01 13:20:00|82883.1|82833.1|82859.8|82809.8|82883.1|82844.7|82848.8|82809.5|53
1622553610000|2021-06-01 13:20:10|82860.1|82810.1|82852.1|82802.1|82861.5|82821.4|82840.3|82800.8|49
1622553620000|2021-06-01 13:20:20|82840.8|82815.8|82853.6|82803.6|82856.8|82818.4|82840.6|82802.8|49
1622553630000|2021-06-01 13:20:30|82853.2|82803.2|82839.3|82814.3|82857.3|82816.7|82839|82802.9|53
1622553640000|2021-06-01 13:20:40|82838.9|82813.9|82837.7|82812.7|82853.7|82816.9|82836.5|82803.7|50
1622553650000|2021-06-01 13:20:50|82838.4|82813.4|82844|82819|82858.8|82819|82832.3|82791.5|68
1622553660000|2021-06-01 13:21:00|82843.8|82818.8|82845.2|82795.2|82854.5|82818.8|82833.3|82793.8|63
1622553670000|2021-06-01 13:21:10|82845.8|82795.8|82845.2|82795.2|82847.5|82797.5|82844.6|82794.6|47
1622553680000|2021-06-01 13:21:20|82845|82795|82830|82805|82845|82806.3|82819.9|82782.1|67
1622553690000|2021-06-01 13:21:30|82829.5|82804.5|82837.3|82812.3|82849.2|82813.6|82829.3|82790.9|62
1622553700000|2021-06-01 13:21:40|82837.5|82812.5|82841.1|82816.1|82850|82816.1|82832.6|82798.2|44
1622553710000|2021-06-01 13:21:50|82840.6|82815.6|82836.6|82811.6|82847.4|82816.2|82834.1|82797.2|68
1622553720000|2021-06-01 13:22:00|82836.9|82811.9|82835.1|82810.1|82850.8|82825.8|82835.1|82797.6|58
1622553730000|2021-06-01 13:22:10|82835.4|82810.4|82834.8|82809.8|82838.4|82813.4|82834.3|82809.3|52
1622553740000|2021-06-01 13:22:20|82835.2|82810.2|82829|82804|82847.5|82812.5|82827.9|82797.5|65
1622553750000|2021-06-01 13:22:30|82827.3|82802.3|82832.1|82807.1|82833.6|82808.6|82825.8|82800.8|70
1622553760000|2021-06-01 13:22:40|82830.2|82805.2|82829.1|82804.1|82839.6|82814.6|82829.1|82804.1|63
1622553770000|2021-06-01 13:22:50|82827.2|82802.2|82827.9|82802.9|82831.4|82806.4|82824.5|82799.5|53
1622553780000|2021-06-01 13:23:00|82827.8|82802.8|82829.1|82804.1|82830.9|82805.9|82825.7|82800.7|38
1622553790000|2021-06-01 13:23:10|82829|82804|82833.1|82808.1|82837.7|82812.7|82827.5|82802.5|47
1622553800000|2021-06-01 13:23:20|82833.5|82808.5|82831.9|82806.9|82833.7|82808.7|82831.3|82806.3|35
1622553810000|2021-06-01 13:23:30|82831.6|82806.6|82827.1|82802.1|82831.7|82806.7|82825.6|82800.6|46
1622553820000|2021-06-01 13:23:40|82826|82801|82834.4|82809.4|82835.1|82810.1|82825.6|82800.6|52
1622553830000|2021-06-01 13:23:50|82834.1|82809.1|82830.9|82805.9|82835.4|82810.4|82830.9|82805.9|31
1622553840000|2021-06-01 13:24:00|82830.7|82805.7|82821.2|82796.2|82838.1|82813.1|82821.2|82796.2|65
1622553850000|2021-06-01 13:24:10|82819.4|82794.4|82820.3|82795.3|82825.6|82800.6|82819.4|82794.4|49
1622553860000|2021-06-01 13:24:20|82820.7|82795.7|82830.3|82805.3|82833.3|82808.3|82818.5|82793.5|66
1622553870000|2021-06-01 13:24:30|82830.2|82805.2|82831.6|82806.6|82838.9|82813.9|82829.3|82804.3|65
1622553880000|2021-06-01 13:24:40|82832.1|82807.1|82840.2|82815.2|82840.3|82815.3|82831.3|82806.3|46
1622553890000|2021-06-01 13:24:50|82840.4|82815.4|82834.4|82809.4|82840.8|82815.8|82832.1|82807.1|39
1622553900000|2021-06-01 13:25:00|82833.9|82808.9|82831.9|82806.9|82835.6|82810.6|82830.7|82805.7|48
1622553910000|2021-06-01 13:25:10|82831.7|82806.7|82802|82777|82839.5|82807.2|82801.5|82768.3|60
1622553920000|2021-06-01 13:25:20|82802.2|82777.2|82796.8|82771.8|82810.4|82777.6|82780.4|82744.6|65
1622553930000|2021-06-01 13:25:30|82798.6|82773.6|82809|82784|82814.1|82784|82798.6|82760.5|55
1622553940000|2021-06-01 13:25:40|82808.5|82783.5|82812.5|82787.5|82823.7|82787.5|82804.7|82770.1|57
1622553950000|2021-06-01 13:25:50|82812.3|82787.3|82831.2|82806.2|82853.1|82807.7|82808.6|82777.9|53
1622553960000|2021-06-01 13:26:00|82830.3|82805.3|82835|82810|82844.7|82810.8|82829.7|82793.2|64
1622553970000|2021-06-01 13:26:10|82834.9|82809.9|82850.3|82800.3|82850.3|82812.8|82832.6|82795.9|49
1622553980000|2021-06-01 13:26:20|82850.7|82800.7|82869.3|82819.3|82876.4|82831.6|82836.6|82800.7|66
1622553990000|2021-06-01 13:26:30|82866.6|82816.6|82898.4|82848.4|82898.4|82848.4|82860.6|82816.6|72
1622554000000|2021-06-01 13:26:40|82895.7|82845.7|82896.7|82846.7|82898.5|82861.2|82879.6|82841.6|54
1622554010000|2021-06-01 13:26:50|82901|82851|82911.7|82861.7|82919.8|82874.8|82885.1|82848|74
1622554020000|2021-06-01 13:27:00|82911.5|82861.5|82900.6|82875.6|82916.7|82878.5|82899.6|82861.1|52
1622554030000|2021-06-01 13:27:10|82900.7|82875.7|82919.1|82894.1|82936.7|82898.7|82900.7|82864.8|75
1622554040000|2021-06-01 13:27:20|82921|82896|82900.9|82875.9|82929.2|82897.3|82893.8|82843.8|66
1622554050000|2021-06-01 13:27:30|82912.4|82862.4|82914.8|82864.8|82915.3|82874.8|82896.5|82858.1|65
1622554060000|2021-06-01 13:27:40|82914|82864|82916.4|82891.4|82931.8|82891.8|82902.5|82864|64
1622554070000|2021-06-01 13:27:50|82927.8|82877.8|82923.3|82873.3|82929.6|82890.3|82911.3|82867.3|67
1622554080000|2021-06-01 13:28:00|82924|82874|82897.9|82847.9|82932.6|82882.6|82885.1|82845.5|66
1622554090000|2021-06-01 13:28:10|82897.4|82847.4|82899.3|82874.3|82915.3|82874.3|82897.4|82847.4|58
1622554100000|2021-06-01 13:28:20|82899.1|82874.1|82899.1|82874.1|82912.5|82875.4|82898.2|82860|26
1622554110000|2021-06-01 13:28:30|82899.2|82874.2|82897.1|82872.1|82912.3|82874.6|82891.3|82857.6|53
1622554120000|2021-06-01 13:28:40|82897.9|82872.9|82921.6|82871.6|82921.6|82878|82896.8|82861.1|63
1622554130000|2021-06-01 13:28:50|82920.3|82870.3|82917.2|82867.2|82928.6|82886.9|82902.5|82864.8|65
1622554140000|2021-06-01 13:29:00|82916.4|82866.4|82904.1|82879.1|82916.5|82881.5|82903.2|82863.2|44
1622554150000|2021-06-01 13:29:10|82904.3|82879.3|82901.7|82876.7|82907.7|82882.7|82901.1|82876.1|45
1622554160000|2021-06-01 13:29:20|82901.3|82876.3|82898.8|82873.8|82904.8|82879.8|82896|82871|32
1622554170000|2021-06-01 13:29:30|82896.3|82871.3|82899.3|82874.3|82901.4|82876.4|82895.6|82870.6|32
1622554180000|2021-06-01 13:29:40|82898.6|82873.6|82895.1|82870.1|82900.4|82875.4|82893.1|82868.1|35
1622554190000|2021-06-01 13:29:50|82896.3|82871.3|82886.5|82861.5|82896.9|82871.9|82886.5|82861.5|36
1622554200000|2021-06-01 13:30:00|82886.6|82861.6|82885.7|82835.7|82886.6|82861.6|82863.2|82822.7|42
1622554210000|2021-06-01 13:30:10|82886|82836|82878.5|82853.5|82895|82855.6|82873.3|82832.5|43
1622554220000|2021-06-01 13:30:20|82880|82855|82866.2|82841.2|82885|82855|82866.2|82833|39
1622554230000|2021-06-01 13:30:30|82859|82834|82870.1|82845.1|82871.7|82846.7|82858.4|82833.4|39
1622554240000|2021-06-01 13:30:40|82882.2|82832.2|82889.2|82839.2|82889.3|82847.9|82863.6|82832.2|39
1622554250000|2021-06-01 13:30:50|82890.7|82840.7|82878.3|82828.3|82890.9|82854.7|82862.3|82825.8|41
1622554260000|2021-06-01 13:31:00|82877.6|82827.6|82874.2|82824.2|82879.6|82836.9|82861.2|82822.3|44
1622554270000|2021-06-01 13:31:10|82872.3|82822.3|82887.6|82837.6|82890.4|82845.7|82870.7|82821.7|38
1622554280000|2021-06-01 13:31:20|82888.4|82838.4|82871.8|82846.8|82889.1|82850.6|82870.7|82833.2|40
1622554290000|2021-06-01 13:31:30|82872.5|82847.5|82889|82864|82898.6|82864|82869.7|82844.7|35
1622554300000|2021-06-01 13:31:40|82887.5|82862.5|82916.5|82866.5|82923.2|82873.2|82887.5|82862.5|41
1622554310000|2021-06-01 13:31:50|82917.4|82867.4|82906.5|82856.5|82917.6|82872.5|82893|82855.2|36
1622554320000|2021-06-01 13:32:00|82904.7|82854.7|82903.1|82853.1|82908.7|82863.4|82888.4|82847.6|39
1622554330000|2021-06-01 13:32:10|82890.4|82865.4|82891.7|82866.7|82892.6|82867.6|82888.4|82863.4|39
1622554340000|2021-06-01 13:32:20|82889.8|82864.8|82888.7|82863.7|82891|82866|82882|82857|41
1622554350000|2021-06-01 13:32:30|82887.8|82862.8|82887|82862|82900.3|82864.9|82878|82844.1|42
1622554360000|2021-06-01 13:32:40|82886.8|82861.8|82886.5|82861.5|82892.5|82867.5|82884.7|82859.7|40
1622554370000|2021-06-01 13:32:50|82886.3|82861.3|82884.4|82859.4|82888|82863|82884.4|82859.4|42
1622554380000|2021-06-01 13:33:00|82885|82860|82870.4|82845.4|82897.9|82861.4|82870.3|82834.3|36
1622554390000|2021-06-01 13:33:10|82872|82847|82875.8|82850.8|82889|82851.3|82868.3|82835.8|45
1622554400000|2021-06-01 13:33:20|82874.5|82849.5|82866.5|82841.5|82876.9|82851.9|82866.1|82841.1|57
1622554410000|2021-06-01 13:33:30|82867.1|82842.1|82867.4|82842.4|82870.1|82845.1|82866.3|82841.3|49
1622554420000|2021-06-01 13:33:40|82866.8|82841.8|82869.2|82844.2|82872.2|82847.2|82865|82840|51
1622554430000|2021-06-01 13:33:50|82869.1|82844.1|82868.2|82843.2|82872.5|82847.5|82867.5|82842.5|43
1622554440000|2021-06-01 13:34:00|82868.1|82843.1|82867.6|82842.6|82870|82845|82867.1|82842.1|39
1622554450000|2021-06-01 13:34:10|82866.8|82841.8|82869.3|82844.3|82869.5|82844.5|82865|82840|54
1622554460000|2021-06-01 13:34:20|82869.8|82844.8|82869.5|82844.5|82876.7|82844.8|82863.8|82825.8|47
1622554470000|2021-06-01 13:34:30|82867.2|82842.2|82870.2|82845.2|82870.3|82845.3|82864.9|82839.9|55
1622554480000|2021-06-01 13:34:40|82871.1|82846.1|82876|82851|82888.6|82851.2|82871.1|82837.5|47
1622554490000|2021-06-01 13:34:50|82875.4|82850.4|82879.4|82854.4|82879.7|82854.7|82874.2|82849.2|47
1622554500000|2021-06-01 13:35:00|82878.9|82853.9|82861.8|82836.8|82878.9|82853.9|82861.5|82836.5|53
1622554510000|2021-06-01 13:35:10|82856.5|82831.5|82876.3|82826.3|82876.3|82837.9|82844.8|82803.4|61
1622554520000|2021-06-01 13:35:20|82876.1|82826.1|82866|82841|82876.1|82841|82859.4|82826.1|53
1622554530000|2021-06-01 13:35:30|82866.9|82841.9|82873.8|82848.8|82883.8|82850.2|82865.9|82833.8|57
1622554540000|2021-06-01 13:35:40|82874.3|82849.3|82868.1|82843.1|82878.6|82853.6|82867|82842|54
1622554550000|2021-06-01 13:35:50|82868.4|82843.4|82881.1|82856.1|82886.5|82856.1|82868.2|82835.4|51
1622554560000|2021-06-01 13:36:00|82879.6|82854.6|82886.7|82836.7|82886.9|82861.1|82877|82836.7|58
1622554570000|2021-06-01 13:36:10|82876.3|82851.3|82883.6|82833.6|82884.7|82851.3|82866.5|82831|73
1622554580000|2021-06-01 13:36:20|82885.1|82835.1|82887.1|82862.1|82889.1|82864.1|82873.6|82833.9|60
1622554590000|2021-06-01 13:36:30|82886.5|82861.5|82877.9|82852.9|82887.3|82861.5|82868|82830.9|72
1622554600000|2021-06-01 13:36:40|82879|82854|82888.1|82863.1|82889.9|82864.9|82879|82854|63
1622554610000|2021-06-01 13:36:50|82888.8|82863.8|82888.4|82863.4|82890.2|82865.2|82885.5|82860.5|60
1622554620000|2021-06-01 13:37:00|82887.5|82862.5|82888.2|82863.2|82888.6|82863.6|82883.5|82858.5|66
1622554630000|2021-06-01 13:37:10|82888.5|82863.5|82885.2|82860.2|82898|82864.9|82883.6|82845.3|73
1622554640000|2021-06-01 13:37:20|82885.3|82860.3|82889.6|82864.6|82900.3|82867|82879.4|82848.9|71
1622554650000|2021-06-01 13:37:30|82889.7|82864.7|82905.4|82880.4|82905.4|82880.4|82889.3|82864.3|76
1622554660000|2021-06-01 13:37:40|82905.5|82880.5|82917.7|82892.7|82930.4|82892.9|82905.5|82880.4|51
1622554670000|2021-06-01 13:37:50|82917.9|82892.9|82923.1|82898.1|82923.4|82898.4|82916.3|82891.3|47
1622554680000|2021-06-01 13:38:00|82922.4|82897.4|82921.6|82896.6|82931|82906|82920.8|82895.8|67
1622554690000|2021-06-01 13:38:10|82922.2|82897.2|82923.3|82898.3|82936.2|82898.3|82919.5|82884.9|43
1622554700000|2021-06-01 13:38:20|82923.2|82898.2|82920.9|82895.9|82925.8|82900.8|82918.5|82893.5|62
1622554710000|2021-06-01 13:38:30|82921.1|82896.1|82925.4|82900.4|82925.4|82900.4|82919.8|82894.8|56
1622554720000|2021-06-01 13:38:40|82925.2|82900.2|82915.8|82890.8|82941.8|82904.9|82915.2|82884.5|54
1622554730000|2021-06-01 13:38:50|82915.9|82890.9|82925.7|82900.7|82928.9|82903.9|82911.8|82886.8|57
1622554740000|2021-06-01 13:39:00|82925.8|82900.8|82922.5|82897.5|82929.5|82904.5|82922|82897|49
1622554750000|2021-06-01 13:39:10|82923.1|82898.1|82927.1|82902.1|82928.4|82903.4|82922.2|82897.2|34
1622554760000|2021-06-01 13:39:20|82927.2|82902.2|82927.5|82902.5|82928.9|82903.9|82926.9|82901.9|36
1622554770000|2021-06-01 13:39:30|82927.3|82902.3|82928.6|82903.6|82928.6|82903.6|82924|82899|37
1622554780000|2021-06-01 13:39:40|82928.7|82903.7|82930.8|82905.8|82934.1|82909.1|82925.2|82900.2|59
1622554790000|2021-06-01 13:39:50|82930.5|82905.5|82926|82901|82931.4|82906.4|82924.7|82899.7|50
1622554800000|2021-06-01 13:40:00|82925.7|82900.7|82918.1|82893.1|82925.7|82900.7|82916.7|82891.7|57
1622554810000|2021-06-01 13:40:10|82919.9|82894.9|82912.7|82887.7|82921.2|82896.2|82911.4|82886.4|54
1622554820000|2021-06-01 13:40:20|82912.2|82887.2|82906.9|82881.9|82918.3|82893.3|82906.1|82881.1|53
1622554830000|2021-06-01 13:40:30|82907.5|82882.5|82894.3|82869.3|82907.9|82882.9|82893.5|82868.5|59
1622554840000|2021-06-01 13:40:40|82894.7|82869.7|82902.3|82852.3|82902.3|82870.4|82884.6|82846.3|61
1622554850000|2021-06-01 13:40:50|82902.2|82852.2|82897.3|82847.3|82906|82862.9|82884.9|82847.2|59
1622554860000|2021-06-01 13:41:00|82898.1|82848.1|82900.5|82850.5|82900.5|82850.5|82896.4|82846.4|50
1622554870000|2021-06-01 13:41:10|82900.2|82850.2|82889.4|82864.4|82901.6|82864.4|82884.2|82847.8|46
1622554880000|2021-06-01 13:41:20|82889|82864|82886.5|82861.5|82889.3|82864.3|82883|82858|43
1622554890000|2021-06-01 13:41:30|82884.1|82859.1|82882.2|82857.2|82886.8|82861.8|82879.5|82854.5|50
1622554900000|2021-06-01 13:41:40|82881.8|82856.8|82895.9|82845.9|82896.6|82859.5|82878.9|82843|55
1622554910000|2021-06-01 13:41:50|82896.1|82846.1|82860.8|82835.8|82896.1|82858.2|82860.8|82823.5|59
1622554920000|2021-06-01 13:42:00|82861.2|82836.2|82869.1|82844.1|82873.2|82848.2|82858.9|82833.9|62
1622554930000|2021-06-01 13:42:10|82869.2|82844.2|82873.7|82848.7|82873.7|82848.7|82868.3|82843.3|44
1622554940000|2021-06-01 13:42:20|82872.7|82847.7|82867.4|82842.4|82874.2|82849.2|82866.4|82841.4|61
1622554950000|2021-06-01 13:42:30|82868|82843|82866.5|82841.5|82879.4|82845.3|82864.1|82829.4|64
1622554960000|2021-06-01 13:42:40|82866|82841|82867.2|82842.2|82873.5|82848.5|82865.1|82840.1|55
1622554970000|2021-06-01 13:42:50|82868.4|82843.4|82871.8|82846.8|82885.9|82851|82865.5|82833.4|58
1622554980000|2021-06-01 13:43:00|82872|82847|82872.7|82847.7|82874.3|82849.3|82871.7|82846.7|36
1622554990000|2021-06-01 13:43:10|82872.6|82847.6|82872.4|82847.4|82873|82848|82870.6|82845.6|41
1622555000000|2021-06-01 13:43:20|82872.3|82847.3|82870.5|82845.5|82873.6|82848.6|82870|82845|34
1622555010000|2021-06-01 13:43:30|82870.9|82845.9|82876.3|82851.3|82877.3|82852.3|82870|82845|38
1622555020000|2021-06-01 13:43:40|82876|82851|82883.4|82833.4|82891.4|82855.6|82872.3|82831.7|67
1622555030000|2021-06-01 13:43:50|82883.5|82833.5|82876.4|82851.4|82891.2|82852.1|82874.3|82831.6|61
1622555040000|2021-06-01 13:44:00|82875.7|82850.7|82875.8|82850.8|82894.2|82858.4|82874.2|82841.8|44
1622555050000|2021-06-01 13:44:10|82874.6|82849.6|82883.2|82858.2|82883.3|82858.3|82874.1|82849.1|53
1622555060000|2021-06-01 13:44:20|82882.5|82857.5|82884.9|82859.9|82885.3|82860.3|82880.7|82855.7|48
1622555070000|2021-06-01 13:44:30|82884.7|82859.7|82895.8|82845.8|82897.1|82863|82881.3|82843.9|54
1622555080000|2021-06-01 13:44:40|82895.2|82845.2|82891.7|82841.7|82896.8|82853.9|82876.4|82841.6|57
1622555090000|2021-06-01 13:44:50|82881.6|82856.6|82892.7|82842.7|82894.3|82857.3|82880.1|82842.6|31
1622555100000|2021-06-01 13:45:00|82893.3|82843.3|82885|82860|82893.3|82862.3|82877|82839.6|54
1622555110000|2021-06-01 13:45:10|82886.7|82861.7|82885.4|82860.4|82886.7|82861.7|82882.1|82857.1|51
1622555120000|2021-06-01 13:45:20|82883.7|82858.7|82900.1|82875.1|82909.3|82875.9|82881.7|82852.3|58
1622555130000|2021-06-01 13:45:30|82900.6|82875.6|82902.4|82877.4|82904.2|82879.2|82898.8|82873.8|57
1622555140000|2021-06-01 13:45:40|82901.9|82876.9|82896.5|82871.5|82909.6|82876.9|82895.9|82857.9|52
1622555150000|2021-06-01 13:45:50|82896.4|82871.4|82894.6|82869.6|82897.8|82872.8|82893.7|82868.7|47
1622555160000|2021-06-01 13:46:00|82895.1|82870.1|82896.5|82871.5|82910.5|82873.2|82892.5|82859|57
1622555170000|2021-06-01 13:46:10|82896.1|82871.1|82892.8|82867.8|82906.9|82871.6|82890.6|82856.9|54
1622555180000|2021-06-01 13:46:20|82892.6|82867.6|82897.2|82847.2|82903.6|82867.6|82882.5|82846.8|40
1622555190000|2021-06-01 13:46:30|82897.3|82847.3|82892.5|82867.5|82898.5|82868|82885.4|82845.7|61
1622555200000|2021-06-01 13:46:40|82892|82867|82884.6|82859.6|82894.2|82869.2|82883.5|82858.5|61
1622555210000|2021-06-01 13:46:50|82885.2|82860.2|82884.6|82859.6|82885.7|82860.7|82883.6|82858.6|48
1622555220000|2021-06-01 13:47:00|82884.8|82859.8|82865.2|82840.2|82884.8|82859.8|82865.2|82833.2|64
1622555230000|2021-06-01 13:47:10|82864.8|82839.8|82861.7|82836.7|82866.2|82841.2|82860.8|82835.8|48
1622555240000|2021-06-01 13:47:20|82861.6|82836.6|82857.6|82832.6|82874.4|82837.6|82856.2|82823.5|51
1622555250000|2021-06-01 13:47:30|82856.3|82831.3|82856.4|82831.4|82857|82832|82850.4|82825.4|62
1622555260000|2021-06-01 13:47:40|82856.5|82831.5|82860.4|82835.4|82861.2|82836.2|82853.4|82828.4|55
1622555270000|2021-06-01 13:47:50|82860.2|82835.2|82859.6|82834.6|82861|82836|82859.6|82834.6|34
1622555280000|2021-06-01 13:48:00|82859.7|82834.7|82853.7|82828.7|82868.3|82843.3|82847.3|82806.2|68
1622555290000|2021-06-01 13:48:10|82854.2|82829.2|82854.6|82829.6|82854.7|82829.7|82848.7|82823.7|67
1622555300000|2021-06-01 13:48:20|82854.9|82829.9|82856.6|82831.6|82858.3|82833.3|82849.5|82824.5|53
1622555310000|2021-06-01 13:48:30|82856.5|82831.5|82855.7|82830.7|82856.6|82831.6|82852.4|82827.4|51
1622555320000|2021-06-01 13:48:40|82856.4|82831.4|82862.3|82837.3|82863.5|82838.5|82856.3|82831.3|51
1622555330000|2021-06-01 13:48:50|82862.1|82837.1|82840.2|82815.2|82862.1|82837.1|82839.9|82801.9|61
1622555340000|2021-06-01 13:49:00|82839.9|82814.9|82844.6|82819.6|82861.5|82822.2|82837.7|82805.5|62
1622555350000|2021-06-01 13:49:10|82844.4|82819.4|82845.6|82820.6|82856.5|82831.5|82844.3|82819.3|62
1622555360000|2021-06-01 13:49:20|82846.4|82821.4|82850|82825|82851|82826|82846.1|82821.1|40
1622555370000|2021-06-01 13:49:30|82850.2|82825.2|82839.5|82814.5|82854.7|82825.4|82834.2|82804.7|61
1622555380000|2021-06-01 13:49:40|82839.8|82814.8|82843.9|82818.9|82861|82826.2|82838.1|82801.7|49
1622555390000|2021-06-01 13:49:50|82844.3|82819.3|82860.3|82835.3|82870.9|82835.9|82844.3|82819.3|51
1622555400000|2021-06-01 13:50:00|82860.1|82835.1|82844.3|82819.3|82864|82837.5|82843.4|82806|57
1622555410000|2021-06-01 13:50:10|82844|82819|82845.1|82820.1|82860|82826.5|82842.2|82810|60
1622555420000|2021-06-01 13:50:20|82846|82821|82849.9|82824.9|82864.1|82825.3|82835.7|82797.2|60
1622555430000|2021-06-01 13:50:30|82850.4|82825.4|82847.6|82822.6|82851.4|82826.4|82842.2|82817.2|57
1622555440000|2021-06-01 13:50:40|82845.8|82820.8|82848.7|82823.7|82849|82824|82842.3|82817.3|53
1622555450000|2021-06-01 13:50:50|82848|82823|82850.8|82825.8|82853.9|82828.9|82846|82821|58
1622555460000|2021-06-01 13:51:00|82851|82826|82855.9|82830.9|82855.9|82830.9|82849.7|82824.7|46
1622555470000|2021-06-01 13:51:10|82855.8|82830.8|82858.2|82833.2|82858.9|82833.9|82851.3|82826.3|50
1622555480000|2021-06-01 13:51:20|82857.6|82832.6|82857.9|82832.9|82859.7|82834.7|82857.6|82832.6|36
1622555490000|2021-06-01 13:51:30|82858.2|82833.2|82858.2|82833.2|82858.2|82833.2|82857|82832|24
1622555500000|2021-06-01 13:51:40|82858|82833|82859.8|82834.8|82861.3|82836.3|82858|82833|20
1622555510000|2021-06-01 13:51:50|82859.7|82834.7|82852.8|82827.8|82860|82835|82852.8|82827.8|42
1622555520000|2021-06-01 13:52:00|82852.3|82827.3|82847.6|82822.6|82860|82827.3|82840.4|82805.7|64
1622555530000|2021-06-01 13:52:10|82848.3|82823.3|82848.8|82823.8|82851|82826|82846.6|82821.6|36
1622555540000|2021-06-01 13:52:20|82850.2|82825.2|82855.1|82830.1|82873.9|82833.4|82847.1|82821.8|52
1622555550000|2021-06-01 13:52:30|82855.2|82830.2|82858.5|82833.5|82873|82838.7|82853.6|82821|64
1622555560000|2021-06-01 13:52:40|82858.9|82833.9|82857.4|82832.4|82872.7|82838.8|82856.8|82822.7|56
1622555570000|2021-06-01 13:52:50|82857.2|82832.2|82851.8|82826.8|82858.5|82833.5|82848.8|82823.8|50
1622555580000|2021-06-01 13:53:00|82851.9|82826.9|82845.6|82820.6|82854.2|82829.2|82845.6|82820.6|57
1622555590000|2021-06-01 13:53:10|82847.2|82822.2|82854.2|82829.2|82866.8|82830.4|82840.1|82815.1|67
1622555600000|2021-06-01 13:53:20|82868|82818|82859.1|82834.1|82868.3|82836|82855.6|82817|61
1622555610000|2021-06-01 13:53:30|82859.2|82834.2|82862.1|82837.1|82863.3|82838.3|82855|82830|61
1622555620000|2021-06-01 13:53:40|82862.2|82837.2|82853.1|82828.1|82862.6|82837.6|82850.1|82825.1|55
1622555630000|2021-06-01 13:53:50|82852.8|82827.8|82859.2|82834.2|82873.6|82835.6|82852.1|82823.3|60
1622555640000|2021-06-01 13:54:00|82859.3|82834.3|82859.1|82834.1|82860.2|82835.2|82858.5|82833.5|47
1622555650000|2021-06-01 13:54:10|82859.2|82834.2|82854.3|82829.3|82859.5|82834.5|82850.3|82825.3|54
1622555660000|2021-06-01 13:54:20|82854.6|82829.6|82864.5|82839.5|82874.6|82839.5|82853.3|82823.8|48
1622555670000|2021-06-01 13:54:30|82863.6|82838.6|82869|82844|82870.1|82845.1|82862.9|82837.9|52
1622555680000|2021-06-01 13:54:40|82868|82843|82869|82844|82870.9|82845.9|82867|82842|39
1622555690000|2021-06-01 13:54:50|82869.2|82844.2|82864.5|82839.5|82869.7|82844.7|82862.4|82837.4|48
1622555700000|2021-06-01 13:55:00|82864.2|82839.2|82850.5|82825.5|82865.8|82840.8|82849.9|82813.6|66
1622555710000|2021-06-01 13:55:10|82852.5|82827.5|82864.8|82839.8|82865|82840|82852.5|82827.5|60
1622555720000|2021-06-01 13:55:20|82864.9|82839.9|82854.2|82829.2|82864.9|82839.9|82854.2|82829.2|44
1622555730000|2021-06-01 13:55:30|82854.1|82829.1|82862.7|82837.7|82863.2|82838.2|82851.6|82826.6|58
1622555740000|2021-06-01 13:55:40|82862.8|82837.8|82867.1|82842.1|82867.6|82842.6|82862.8|82837.8|40
1622555750000|2021-06-01 13:55:50|82867|82842|82874|82849|82887.1|82856.1|82866.4|82837.1|58
1622555760000|2021-06-01 13:56:00|82873.8|82848.8|82875.7|82850.7|82875.7|82850.7|82872|82847|53
1622555770000|2021-06-01 13:56:10|82875.5|82850.5|82897.2|82847.2|82898.3|82853.7|82872.6|82847.2|60
1622555780000|2021-06-01 13:56:20|82896.8|82846.8|82887|82862|82898.1|82863.1|82885.3|82846.8|50
1622555790000|2021-06-01 13:56:30|82887.2|82862.2|82884.9|82859.9|82890.3|82865.3|82884.1|82859.1|56
1622555800000|2021-06-01 13:56:40|82884.3|82859.3|82897.8|82872.8|82909.9|82873|82883.7|82848.4|58
1622555810000|2021-06-01 13:56:50|82898|82873|82903.6|82878.6|82903.6|82878.6|82893.8|82868.8|64
1622555820000|2021-06-01 13:57:00|82903.5|82878.5|82899.6|82874.6|82916.8|82879.2|82898.4|82864.4|58
1622555830000|2021-06-01 13:57:10|82899.4|82874.4|82929.4|82879.4|82943.6|82893.6|82899|82873.5|60
1622555840000|2021-06-01 13:57:20|82915|82890|82905.1|82880.1|82927.8|82890|82902|82870|72
1622555850000|2021-06-01 13:57:30|82905.7|82880.7|82904.2|82879.2|82915.1|82881.3|82899.2|82861.3|61
1622555860000|2021-06-01 13:57:40|82906|82881|82900.9|82875.9|82921|82882.1|82898.1|82865.5|66
1622555870000|2021-06-01 13:57:50|82901.4|82876.4|82910.2|82885.2|82910.2|82885.2|82899.7|82874.7|60
1622555880000|2021-06-01 13:58:00|82910.6|82885.6|82905.4|82880.4|82920.1|82885.6|82904.2|82868.4|58
1622555890000|2021-06-01 13:58:10|82905.7|82880.7|82901.4|82876.4|82913.5|82886.2|82900.8|82863.5|62
1622555900000|2021-06-01 13:58:20|82905.4|82880.4|82903.8|82878.8|82906.6|82881.6|82902.9|82877.9|54
1622555910000|2021-06-01 13:58:30|82903.9|82878.9|82904.9|82879.9|82905.6|82880.6|82903.2|82878.2|44
1622555920000|2021-06-01 13:58:40|82906|82881|82905|82880|82907.3|82882.3|82904.7|82879.7|42
1622555930000|2021-06-01 13:58:50|82904.7|82879.7|82899.1|82874.1|82905.8|82880.8|82898.2|82873.2|47
1622555940000|2021-06-01 13:59:00|82897.8|82872.8|82906.3|82881.3|82906.5|82881.5|82897.7|82872.7|57
1622555950000|2021-06-01 13:59:10|82906.1|82881.1|82910.6|82885.6|82914.2|82885.6|82896.2|82864.2|69
1622555960000|2021-06-01 13:59:20|82911|82886|82921.7|82871.7|82921.7|82886|82907.1|82866.9|67
1622555970000|2021-06-01 13:59:30|82922|82872|82907.2|82857.2|82922|82872.8|82895|82857.2|49
1622555980000|2021-06-01 13:59:40|82907.4|82857.4|82903.3|82853.3|82907.4|82857.4|82902.8|82852.8|67
1622555990000|2021-06-01 13:59:50|82903.9|82853.9|82905.6|82855.6|82907|82857|82892.6|82842.6|71
1622556000000|2021-06-01 14:00:00|82903.2|82853.2|82908.5|82858.5|82909.8|82859.8|82895.6|82845.6|68
1622556010000|2021-06-01 14:00:10|82908|82858|82832.6|82782.6|82910.9|82860.9|82828|82778|68
1622556020000|2021-06-01 14:00:20|82831.2|82781.2|82825|82775|82840|82790|82820.8|82770.8|72
1622556030000|2021-06-01 14:00:30|82825.1|82775.1|82809.7|82759.7|82825.1|82775.1|82800.6|82750.6|73
1622556040000|2021-06-01 14:00:40|82809.9|82759.9|82820.8|82770.8|82821.9|82771.9|82795.8|82745.8|75
1622556050000|2021-06-01 14:00:50|82824.2|82774.2|82828|82778|82838.6|82788.6|82823.2|82773.2|76
1622556060000|2021-06-01 14:01:00|82828.7|82778.7|82846.4|82796.4|82851.5|82808.2|82822|82778.7|76
1622556070000|2021-06-01 14:01:10|82846.5|82796.5|82844.1|82794.1|82849.4|82799.4|82841.9|82791.9|62
1622556080000|2021-06-01 14:01:20|82844.4|82794.4|82859.4|82809.4|82865.7|82815.7|82844.4|82794.4|76
1622556090000|2021-06-01 14:01:30|82859.2|82809.2|82860.9|82810.9|82861|82812.6|82837.6|82796.9|74
1622556100000|2021-06-01 14:01:40|82856.9|82806.9|82850.3|82825.3|82864.9|82828.6|82842.1|82804.4|70
1622556110000|2021-06-01 14:01:50|82851|82826|82873.1|82823.1|82876.1|82834.3|82848.5|82810.5|70
1622556120000|2021-06-01 14:02:00|82874.1|82824.1|82878.5|82828.5|82879.7|82842.3|82858.3|82820.5|74
1622556130000|2021-06-01 14:02:10|82878.4|82828.4|82876.1|82851.1|82896.3|82855.9|82871.3|82828.4|71
1622556140000|2021-06-01 14:02:20|82875.5|82850.5|82879.8|82829.8|82890.4|82853.3|82869.3|82829.8|64
1622556150000|2021-06-01 14:02:30|82879.9|82829.9|82858.1|82833.1|82882|82844.5|82854.4|82814.4|69
1622556160000|2021-06-01 14:02:40|82858.2|82833.2|82844.8|82819.8|82873.4|82838.3|82842.8|82805.8|72
1622556170000|2021-06-01 14:02:50|82844.9|82819.9|82828.9|82803.9|82854.9|82819.9|82827.2|82800.7|76
1622556180000|2021-06-01 14:03:00|82827.6|82802.6|82845.2|82820.2|82847.1|82822.1|82821.2|82796.2|68
1622556190000|2021-06-01 14:03:10|82844.5|82819.5|82845.8|82820.8|82852.9|82827.9|82844.2|82819.2|61
1622556200000|2021-06-01 14:03:20|82845.6|82820.6|82846.8|82821.8|82846.8|82821.8|82836|82811|62
1622556210000|2021-06-01 14:03:30|82846|82821|82853.3|82828.3|82854.6|82829.6|82843.6|82818.6|56
1622556220000|2021-06-01 14:03:40|82852.6|82827.6|82833.2|82808.2|82855.1|82830.1|82829.1|82795.4|64
1622556230000|2021-06-01 14:03:50|82833.8|82808.8|82845|82820|82845|82820|82828.5|82803.5|54
1622556240000|2021-06-01 14:04:00|82843|82818|82856.4|82831.4|82856.6|82831.6|82843|82818|67
1622556250000|2021-06-01 14:04:10|82857.1|82832.1|82869.7|82844.7|82870.8|82845.8|82852.5|82827.5|64
1622556260000|2021-06-01 14:04:20|82871.9|82846.9|82869.6|82844.6|82877.3|82852.3|82866|82841|65
1622556270000|2021-06-01 14:04:30|82870.5|82845.5|82852.2|82827.2|82878.1|82853.1|82852.2|82824|64
1622556280000|2021-06-01 14:04:40|82852.3|82827.3|82862.6|82837.6|82868.1|82843.1|82852.3|82827.3|62
1622556290000|2021-06-01 14:04:50|82862.5|82837.5|82870.1|82845.1|82873.3|82848.3|82862.5|82837.5|54
1622556300000|2021-06-01 14:05:00|82870.6|82845.6|82882.5|82857.5|82901.3|82876.3|82867.8|82837.7|69
1622556310000|2021-06-01 14:05:10|82882.1|82857.1|82897|82872|82899.1|82874.1|82881.6|82856.6|70
1622556320000|2021-06-01 14:05:20|82897.3|82872.3|82895.1|82870.1|82898.7|82873.7|82893.3|82868.3|65
1622556330000|2021-06-01 14:05:30|82894.6|82869.6|82889.6|82864.6|82895.8|82870.8|82882.4|82857.4|71
1622556340000|2021-06-01 14:05:40|82890.2|82865.2|82887.1|82862.1|82893.8|82868.8|82886.4|82861.4|60
1622556350000|2021-06-01 14:05:50|82887.8|82862.8|82894.1|82869.1|82894.8|82869.8|82880.3|82855.3|59
1622556360000|2021-06-01 14:06:00|82894.2|82869.2|82896.9|82871.9|82906.3|82881.3|82893.1|82868.1|63
1622556370000|2021-06-01 14:06:10|82895.6|82870.6|82899.6|82874.6|82901.4|82876.4|82895.6|82870.6|65
1622556380000|2021-06-01 14:06:20|82899.7|82874.7|82887.1|82862.1|82901.6|82876.6|82885.1|82860.1|57
1622556390000|2021-06-01 14:06:30|82887|82862|82884.8|82859.8|82889.7|82864.7|82882.2|82857.2|55
1622556400000|2021-06-01 14:06:40|82885.5|82860.5|82879.7|82854.7|82892.3|82867.3|82879|82854|63
1622556410000|2021-06-01 14:06:50|82879.4|82854.4|82851.7|82801.7|82879.5|82854.5|82839.5|82801.7|70
1622556420000|2021-06-01 14:07:00|82838.6|82813.6|82860.9|82835.9|82862.7|82837.7|82836.2|82809.6|74
1622556430000|2021-06-01 14:07:10|82860.5|82835.5|82857.6|82832.6|82870.8|82845|82853.1|82820.8|64
1622556440000|2021-06-01 14:07:20|82857.1|82832.1|82870.6|82845.6|82873.2|82848.2|82856.2|82831.2|64
1622556450000|2021-06-01 14:07:30|82870.8|82845.8|82857.4|82832.4|82873.6|82848.6|82857.3|82818.4|59
1622556460000|2021-06-01 14:07:40|82856.9|82831.9|82868.2|82818.2|82868.2|82837.8|82850.3|82818.2|64
1622556470000|2021-06-01 14:07:50|82855.1|82830.1|82848.5|82823.5|82857.6|82832.6|82845.3|82820.3|53
1622556480000|2021-06-01 14:08:00|82848.6|82823.6|82849.5|82799.5|82854.7|82824.8|82829.6|82795|68
1622556490000|2021-06-01 14:08:10|82852.1|82802.1|82829.3|82804.3|82852.1|82814.5|82829.3|82797.2|62
1622556500000|2021-06-01 14:08:20|82833.2|82808.2|82824.8|82799.8|82841|82808.5|82822.6|82788.5|60
1622556510000|2021-06-01 14:08:30|82824.9|82799.9|82812.5|82787.5|82824.9|82799.9|82808.5|82773.5|60
1622556520000|2021-06-01 14:08:40|82814.2|82789.2|82805.1|82780.1|82814.6|82789.6|82804.4|82779.4|61
1622556530000|2021-06-01 14:08:50|82805.6|82780.6|82815.6|82790.6|82825.4|82796.7|82804.9|82771|61
1622556540000|2021-06-01 14:09:00|82817|82792|82821|82796|82837.1|82800.1|82812.6|82786.4|73
1622556550000|2021-06-01 14:09:10|82821.7|82796.7|82798.9|82773.9|82821.7|82796.7|82798|82773|49
1622556560000|2021-06-01 14:09:20|82798.7|82773.7|82795.1|82770.1|82815|82777.5|82792.8|82760.6|62
1622556570000|2021-06-01 14:09:30|82794.8|82769.8|82796|82771|82814.3|82776.4|82794.8|82759.7|48
1622556580000|2021-06-01 14:09:40|82795.5|82770.5|82797.2|82772.2|82813.3|82777.9|82795.3|82757.4|54
1622556590000|2021-06-01 14:09:50|82797.4|82772.4|82797.7|82747.7|82806.4|82772.7|82796.3|82747.3|47
1622556600000|2021-06-01 14:10:00|82797.9|82747.9|82788.1|82763.1|82803.6|82765.2|82781.6|82744.4|60
1622556610000|2021-06-01 14:10:10|82789.3|82764.3|82793.5|82743.5|82817.8|82778.2|82784.6|82742.1|74
1622556620000|2021-06-01 14:10:20|82794|82744|82802.5|82752.5|82805.8|82766.1|82789.4|82743.2|55
1622556630000|2021-06-01 14:10:30|82802.4|82752.4|82817|82767|82820.8|82771|82796|82752.4|63
1622556640000|2021-06-01 14:10:40|82816.6|82766.6|82805.7|82755.7|82816.6|82766.6|82804.5|82754.5|66
1622556650000|2021-06-01 14:10:50|82804.7|82754.7|82807|82757|82807.7|82767.5|82787.2|82749.7|59
1622556660000|2021-06-01 14:11:00|82807.5|82757.5|82795.3|82770.3|82811.3|82774.4|82795.1|82753.7|51
1622556670000|2021-06-01 14:11:10|82810.9|82760.9|82788.5|82763.5|82811.2|82773.5|82787.3|82747.8|67
1622556680000|2021-06-01 14:11:20|82788|82763|82779.6|82754.6|82789.2|82764.2|82777.7|82752.7|58
1622556690000|2021-06-01 14:11:30|82778.8|82753.8|82779|82754|82786.8|82761.8|82778.8|82753.8|56
1622556700000|2021-06-01 14:11:40|82779.2|82754.2|82767.6|82742.6|82780.9|82755.9|82765.9|82740.9|69
1622556710000|2021-06-01 14:11:50|82769.5|82744.5|82767.4|82742.4|82783.3|82747.5|82764.1|82728.6|64
1622556720000|2021-06-01 14:12:00|82767.2|82742.2|82779.5|82754.5|82792.2|82757|82767|82740.6|64
1622556730000|2021-06-01 14:12:10|82779.4|82754.4|82771.8|82746.8|82779.4|82754.4|82771.8|82746.8|55
1622556740000|2021-06-01 14:12:20|82773.1|82748.1|82777|82752|82777|82752|82771.9|82746.9|56
1622556750000|2021-06-01 14:12:30|82776.9|82751.9|82780.9|82755.9|82780.9|82755.9|82774.5|82749.5|43
1622556760000|2021-06-01 14:12:40|82779.3|82754.3|82789.7|82764.7|82790.6|82765.6|82779.2|82754.2|51
1622556770000|2021-06-01 14:12:50|82789.6|82764.6|82795.2|82770.2|82816.9|82779.9|82789.6|82758.7|69
1622556780000|2021-06-01 14:13:00|82803.5|82753.5|82829.2|82804.2|82841.2|82806.2|82803.5|82753.5|74
1622556790000|2021-06-01 14:13:10|82829|82804|82817.3|82792.3|82840|82805.4|82817.1|82778.9|63
1622556800000|2021-06-01 14:13:20|82816.9|82791.9|82831.2|82806.2|82847|82807.9|82816.9|82791.9|51
1622556810000|2021-06-01 14:13:30|82830.5|82805.5|82831.1|82806.1|82831.3|82806.3|82823.8|82798.8|59
1622556820000|2021-06-01 14:13:40|82831|82806|82829.5|82804.5|82833.8|82808.8|82829.5|82804.5|41
1622556830000|2021-06-01 14:13:50|82829.6|82804.6|82821.3|82796.3|82837.1|82805.8|82821.3|82787.1|49
1622556840000|2021-06-01 14:14:00|82822.4|82797.4|82803|82778|82823|82798|82802.9|82764.7|61
1622556850000|2021-06-01 14:14:10|82803.5|82778.5|82812.6|82787.6|82812.6|82787.6|82803.5|82778.5|66
1622556860000|2021-06-01 14:14:20|82814.7|82789.7|82825.6|82800.6|82825.7|82800.7|82813.1|82788.1|51
1622556870000|2021-06-01 14:14:30|82825|82800|82823.8|82798.8|82826.2|82801.2|82819.6|82794.6|58
1622556880000|2021-06-01 14:14:40|82823.6|82798.6|82826.1|82801.1|82828.1|82803.1|82822.8|82797.8|50
1622556890000|2021-06-01 14:14:50|82825.6|82800.6|82853.4|82803.4|82855.2|82808.8|82824.6|82797.2|55
1622556900000|2021-06-01 14:15:00|82841.9|82816.9|82850.3|82825.3|82867.5|82828.4|82837.7|82805.8|59
1622556910000|2021-06-01 14:15:10|82850.5|82825.5|82842.8|82817.8|82855|82828.5|82839.3|82802.8|70
1622556920000|2021-06-01 14:15:20|82842.6|82817.6|82845.5|82820.5|82849.9|82824.9|82842.6|82817.6|64
1622556930000|2021-06-01 14:15:30|82845.1|82820.1|82833.9|82808.9|82846.8|82821.8|82831.8|82806.8|53
1622556940000|2021-06-01 14:15:40|82834|82809|82840.4|82815.4|82850.4|82816.2|82834|82800.3|45
1622556950000|2021-06-01 14:15:50|82840|82815|82847.4|82822.4|82848|82823|82837.9|82812.9|58
1622556960000|2021-06-01 14:16:00|82850.9|82825.9|82860.5|82835.5|82870.6|82835.5|82850.9|82816|56
1622556970000|2021-06-01 14:16:10|82860.6|82835.6|82871.9|82846.9|82880.1|82851.4|82860.6|82825.7|54
1622556980000|2021-06-01 14:16:20|82872.2|82847.2|82876|82851|82876|82851|82870.1|82845.1|52
1622556990000|2021-06-01 14:16:30|82873.3|82848.3|82909.2|82859.2|82910.1|82865.4|82873.3|82848.3|69
1622557000000|2021-06-01 14:16:40|82910|82860|82905.3|82855.3|82913.8|82863.8|82899.1|82849.1|64
1622557010000|2021-06-01 14:16:50|82905.4|82855.4|82905.6|82855.6|82909.3|82859.3|82900.2|82850.2|55
1622557020000|2021-06-01 14:17:00|82905.5|82855.5|82888.8|82863.8|82906|82864.4|82885|82849|56
1622557030000|2021-06-01 14:17:10|82891|82866|82871.9|82821.9|82891|82866|82859.6|82814.8|72
1622557040000|2021-06-01 14:17:20|82872|82822|82866.8|82816.8|82873.8|82823.8|82865.5|82815.5|68
1622557050000|2021-06-01 14:17:30|82867|82817|82851.9|82801.9|82868.7|82832|82843.9|82801.9|69
1622557060000|2021-06-01 14:17:40|82854.1|82804.1|82856.2|82831.2|82868|82832.2|82843|82803.4|61
1622557070000|2021-06-01 14:17:50|82855.4|82830.4|82862.7|82837.7|82864.4|82839.4|82854.7|82829.7|56
1622557080000|2021-06-01 14:18:00|82862.4|82837.4|82872.2|82847.2|82883.1|82848.5|82861.8|82831.4|58
1622557090000|2021-06-01 14:18:10|82872.1|82847.1|82864.3|82839.3|82879.4|82847.4|82863.5|82825.3|45
1622557100000|2021-06-01 14:18:20|82864.1|82839.1|82864.9|82839.9|82868|82843|82863|82838|51
1622557110000|2021-06-01 14:18:30|82865|82840|82858.5|82833.5|82865.1|82840.1|82858.5|82833.5|42
1622557120000|2021-06-01 14:18:40|82859.4|82834.4|82837.2|82812.2|82860.6|82835.6|82835.9|82803.7|50
1622557130000|2021-06-01 14:18:50|82837.7|82812.7|82847.4|82797.4|82849.3|82815.3|82831.6|82796.2|61
1622557140000|2021-06-01 14:19:00|82846.3|82796.3|82818.5|82793.5|82851.8|82816.3|82813|82780.6|63
1622557150000|2021-06-01 14:19:10|82819.8|82794.8|82816.1|82791.1|82829.6|82798|82813.7|82776.3|63
1622557160000|2021-06-01 14:19:20|82815.2|82790.2|82834|82809|82848.2|82810.3|82815.2|82781.9|59
1622557170000|2021-06-01 14:19:30|82832.9|82807.9|82835.1|82810.1|82835.1|82810.1|82829.9|82804.9|33
1622557180000|2021-06-01 14:19:40|82835|82810|82823.6|82798.6|82857.3|82819.5|82822|82783.2|67
1622557190000|2021-06-01 14:19:50|82822.9|82797.9|82825.2|82800.2|82827.9|82802.9|82822.5|82797.5|43
1622557200000|2021-06-01 14:20:00|82825.7|82800.7|82827.1|82802.1|82829.3|82804.3|82824.4|82799.4|45
1622557210000|2021-06-01 14:20:10|82825.9|82800.9|82827.2|82802.2|82839.2|82805.3|82825.5|82789.2|40
1622557220000|2021-06-01 14:20:20|82827.5|82802.5|82823.8|82773.8|82829.9|82802.5|82815.3|82770.8|64
1622557230000|2021-06-01 14:20:30|82823|82773|82812.2|82787.2|82826.8|82793.3|82810.3|82770|55
1622557240000|2021-06-01 14:20:40|82812.7|82787.7|82811.3|82786.3|82817|82792|82810.4|82785.4|52
1622557250000|2021-06-01 14:20:50|82811.5|82786.5|82821.5|82796.5|82837.6|82799.9|82804.8|82767.5|65
1622557260000|2021-06-01 14:21:00|82820.4|82795.4|82823.5|82798.5|82823.9|82798.9|82817.8|82792.8|64
1622557270000|2021-06-01 14:21:10|82823.1|82798.1|82816.1|82791.1|82826.1|82799.8|82812|82774.2|60
1622557280000|2021-06-01 14:21:20|82815.7|82790.7|82816|82791|82830.1|82800.7|82813.5|82779.8|56
1622557290000|2021-06-01 14:21:30|82816.2|82791.2|82806.7|82781.7|82819.9|82794.9|82806.6|82768.2|61
1622557300000|2021-06-01 14:21:40|82806.9|82781.9|82802.1|82777.1|82808.5|82783.5|82798.1|82773.1|62
1622557310000|2021-06-01 14:21:50|82802.8|82777.8|82815.6|82790.6|82825.6|82791.2|82800.7|82769.3|52
1622557320000|2021-06-01 14:22:00|82818.7|82793.7|82801|82776|82834.1|82794.3|82795.5|82770.5|66
1622557330000|2021-06-01 14:22:10|82803.6|82778.6|82833.2|82783.2|82835.9|82800.9|82803.6|82778.6|68
1622557340000|2021-06-01 14:22:20|82834.2|82784.2|82818.8|82793.8|82835.6|82799.2|82814.6|82784.2|58
1622557350000|2021-06-01 14:22:30|82818.4|82793.4|82833.7|82783.7|82835.3|82796.2|82816.3|82782.5|54
1622557360000|2021-06-01 14:22:40|82835.5|82785.5|82809.4|82784.4|82835.5|82794.9|82809.4|82774|55
1622557370000|2021-06-01 14:22:50|82809.8|82784.8|82817.4|82792.4|82828.9|82797.7|82809.8|82778.3|62
1622557380000|2021-06-01 14:23:00|82822.6|82797.6|82837.6|82812.6|82857.9|82819|82820.9|82790.9|66
1622557390000|2021-06-01 14:23:10|82838.8|82813.8|82849.3|82824.3|82863.9|82825.9|82827.4|82802.4|68
1622557400000|2021-06-01 14:23:20|82849.4|82824.4|82847.9|82822.9|82850.3|82825.3|82844.6|82819.6|59
1622557410000|2021-06-01 14:23:30|82846.6|82821.6|82893.9|82843.9|82897.5|82847.5|82846.5|82821.5|65
1622557420000|2021-06-01 14:23:40|82893.7|82843.7|82882.1|82832.1|82898.3|82848.3|82882.1|82832.1|73
1622557430000|2021-06-01 14:23:50|82884.5|82834.5|82880.4|82830.4|82884.5|82834.5|82879.2|82829.2|66
1622557440000|2021-06-01 14:24:00|82881|82831|82876.5|82826.5|82881|82831|82874.9|82824.9|46
1622557450000|2021-06-01 14:24:10|82876.6|82826.6|82886.7|82836.7|82890.6|82847.6|82865.1|82824.8|56
1622557460000|2021-06-01 14:24:20|82886.2|82836.2|82900|82850|82917.1|82867.1|82886.2|82836.2|69
1622557470000|2021-06-01 14:24:30|82899.6|82849.6|82890.6|82840.6|82899.6|82854.1|82874.1|82835.3|64
1622557480000|2021-06-01 14:24:40|82889.7|82839.7|82885.4|82860.4|82898.1|82862|82880.5|82839.7|62
1622557490000|2021-06-01 14:24:50|82884.9|82859.9|82932.8|82882.8|82935.4|82885.4|82884.1|82846.7|62
1622557500000|2021-06-01 14:25:00|82932.7|82882.7|82931.4|82881.4|82936.3|82893.2|82897.6|82847.6|66
1622557510000|2021-06-01 14:25:10|82934.1|82884.1|82936.8|82886.8|82939.4|82889.4|82930.9|82880.9|50
1622557520000|2021-06-01 14:25:20|82937.3|82887.3|82934|82884|82938.6|82888.6|82932.6|82882.6|49
1622557530000|2021-06-01 14:25:30|82933.6|82883.6|82933|82883|82935|82885|82926.8|82876.8|50
1622557540000|2021-06-01 14:25:40|82934|82884|82931.7|82881.7|82936|82886|82930.9|82880.9|43
1622557550000|2021-06-01 14:25:50|82931.5|82881.5|82917.3|82892.3|82932.5|82893.1|82913.6|82880.4|44
1622557560000|2021-06-01 14:26:00|82917.4|82892.4|82918|82893|82932.3|82894.4|82914.7|82877.3|56
1622557570000|2021-06-01 14:26:10|82918.3|82893.3|82914.8|82889.8|82928.1|82893.5|82914|82874.2|62
1622557580000|2021-06-01 14:26:20|82915.6|82890.6|82917.6|82892.6|82918.1|82893.1|82914.1|82889.1|44
1622557590000|2021-06-01 14:26:30|82915.2|82890.2|82911.5|82861.5|82926|82892.4|82900|82856.4|61
1622557600000|2021-06-01 14:26:40|82911.1|82861.1|82923|82873|82924.1|82886.8|82892.4|82852.8|75
1622557610000|2021-06-01 14:26:50|82922.8|82872.8|82915.3|82865.3|82922.8|82872.8|82912|82862|59
1622557620000|2021-06-01 14:27:00|82916.3|82866.3|82912.8|82862.8|82917.9|82867.9|82912.4|82862.4|46
1622557630000|2021-06-01 14:27:10|82912.3|82862.3|82896.6|82871.6|82912.5|82872.9|82895.8|82856.2|44
1622557640000|2021-06-01 14:27:20|82896.7|82871.7|82894.5|82869.5|82913.2|82875.8|82893.4|82861.2|59
1622557650000|2021-06-01 14:27:30|82894.6|82869.6|82893.5|82868.5|82898.2|82873.2|82890.5|82865.5|52
1622557660000|2021-06-01 14:27:40|82894.6|82869.6|82889.3|82864.3|82896.1|82871.1|82889|82864|55
1622557670000|2021-06-01 14:27:50|82888.6|82863.6|82889.9|82864.9|82911.1|82872.3|82888|82853.4|52
1622557680000|2021-06-01 14:28:00|82890|82865|82888.8|82863.8|82891.8|82866.8|82886.8|82861.8|58
1622557690000|2021-06-01 14:28:10|82887.3|82862.3|82882.8|82857.8|82896|82864.1|82881.9|82846|64
1622557700000|2021-06-01 14:28:20|82882|82857|82886.5|82861.5|82887.1|82862.1|82880.8|82855.8|61
1622557710000|2021-06-01 14:28:30|82886.6|82861.6|82908.4|82858.4|82908.4|82869|82886.6|82857.3|53
1622557720000|2021-06-01 14:28:40|82907.1|82857.1|82899.2|82874.2|82908.3|82875|82892.3|82856|46
1622557730000|2021-06-01 14:28:50|82898.4|82873.4|82899.9|82874.9|82900|82875|82897.5|82872.5|46
1622557740000|2021-06-01 14:29:00|82900|82875|82901.2|82876.2|82903.6|82878.6|82897.8|82872.8|44
1622557750000|2021-06-01 14:29:10|82901.3|82876.3|82892.1|82867.1|82919|82879.3|82889.1|82861.8|61
1622557760000|2021-06-01 14:29:20|82891.4|82866.4|82889.6|82839.6|82900.4|82867.4|82887.5|82838.7|52
1622557770000|2021-06-01 14:29:30|82888.6|82838.6|82854.6|82804.6|82889.4|82839.4|82845.1|82795.1|73
1622557780000|2021-06-01 14:29:40|82854.8|82804.8|82858.7|82808.7|82866.1|82816.1|82852.8|82802.8|63
1622557790000|2021-06-01 14:29:50|82860.3|82810.3|82849.6|82799.6|82862.1|82812.1|82848.6|82798.6|65
1622557800000|2021-06-01 14:30:00|82850.5|82800.5|82858.7|82808.7|82858.7|82808.7|82842.9|82792.9|60
1622557810000|2021-06-01 14:30:10|82859.6|82809.6|82843.6|82793.6|82867.3|82820|82839.5|82789.5|62
1622557820000|2021-06-01 14:30:20|82844|82794|82845.1|82820.1|82859.6|82821.6|82844|82794|58
1622557830000|2021-06-01 14:30:30|82845.6|82820.6|82838.2|82813.2|82854.5|82821.5|82835.7|82803.9|53
1622557840000|2021-06-01 14:30:40|82837.3|82812.3|82815|82765|82842.1|82812.6|82814.4|82764.4|66
1622557850000|2021-06-01 14:30:50|82814.9|82764.9|82809|82759|82818.3|82768.3|82804.4|82754.4|77
1622557860000|2021-06-01 14:31:00|82808.6|82758.6|82801.8|82776.8|82823.9|82778.3|82795|82749.7|78
1622557870000|2021-06-01 14:31:10|82800.7|82775.7|82799.4|82749.4|82812.9|82777.6|82790.4|82748.7|67
1622557880000|2021-06-01 14:31:20|82798.3|82748.3|82820.6|82770.6|82820.6|82783.1|82790.5|82740.5|67
1622557890000|2021-06-01 14:31:30|82822.5|82772.5|82816.8|82791.8|82826.8|82794.2|82808.9|82772.5|69
1622557900000|2021-06-01 14:31:40|82816.7|82791.7|82826.7|82776.7|82831|82791.7|82809.9|82775.6|54
1622557910000|2021-06-01 14:31:50|82826.5|82776.5|82845.9|82795.9|82851|82812.5|82826.5|82776.5|66
1622557920000|2021-06-01 14:32:00|82846.5|82796.5|82831.2|82806.2|82850|82808.3|82828.5|82794.7|62
1622557930000|2021-06-01 14:32:10|82830.7|82805.7|82827.3|82802.3|82832.3|82807.3|82827.3|82802.3|48
1622557940000|2021-06-01 14:32:20|82827.9|82802.9|82824.3|82799.3|82839.5|82803.8|82824|82786.7|42
1622557950000|2021-06-01 14:32:30|82824.5|82799.5|82838.8|82788.8|82839.1|82800.3|82824.2|82785.4|40
1622557960000|2021-06-01 14:32:40|82838.7|82788.7|82833.1|82808.1|82845|82809.7|82826.4|82788.2|61
1622557970000|2021-06-01 14:32:50|82833|82808|82837.1|82812.1|82855.1|82815|82832.2|82800.4|54
1622557980000|2021-06-01 14:33:00|82837.4|82812.4|82863.2|82813.2|82864.5|82815.7|82837.1|82804.5|66
1622557990000|2021-06-01 14:33:10|82863.5|82813.5|82850.6|82825.6|82865|82828.7|82849.1|82808.3|61
1622558000000|2021-06-01 14:33:20|82850.4|82825.4|82854.9|82829.9|82868|82831.8|82836.2|82798|66
1622558010000|2021-06-01 14:33:30|82854.8|82829.8|82850.7|82825.7|82863.3|82829.8|82847.2|82811.6|60
1622558020000|2021-06-01 14:33:40|82850.5|82825.5|82846.7|82821.7|82850.5|82825.5|82841.8|82816.8|53
1622558030000|2021-06-01 14:33:50|82847|82822|82848.6|82823.6|82866.6|82826.2|82844.7|82810.1|53
1622558040000|2021-06-01 14:34:00|82849.3|82824.3|82857.1|82832.1|82868.4|82832.5|82849.3|82813.8|57
1622558050000|2021-06-01 14:34:10|82856.5|82831.5|82859.1|82834.1|82875.9|82834.1|82856.5|82820.6|53
1622558060000|2021-06-01 14:34:20|82859.7|82834.7|82862.1|82837.1|82874|82839.2|82858.1|82821.4|48
1622558070000|2021-06-01 14:34:30|82862|82837|82859.1|82834.1|82874.5|82837.5|82858.7|82822.7|55
1622558080000|2021-06-01 14:34:40|82859.5|82834.5|82858.2|82833.2|82860.8|82835.8|82854.8|82829.8|45
1622558090000|2021-06-01 14:34:50|82857.6|82832.6|82846|82821|82865.2|82833.8|82844.7|82809.5|61
1622558100000|2021-06-01 14:35:00|82846.9|82821.9|82851.4|82801.4|82861.4|82822.1|82842.3|82801.4|58
1622558110000|2021-06-01 14:35:10|82852.8|82802.8|82847.2|82797.2|82853.9|82803.9|82847|82797|62
1622558120000|2021-06-01 14:35:20|82847.8|82797.8|82865.3|82815.3|82871.2|82837.4|82847.8|82797.8|72
1622558130000|2021-06-01 14:35:30|82865.5|82815.5|82866.9|82816.9|82868.6|82818.6|82864.8|82814.8|51
1622558140000|2021-06-01 14:35:40|82866.8|82816.8|82848.9|82823.9|82866.8|82825.7|82847.7|82812.2|46
1622558150000|2021-06-01 14:35:50|82848.8|82823.8|82852.2|82827.2|82863.2|82830.8|82846.7|82812.3|66
1622558160000|2021-06-01 14:36:00|82852.6|82827.6|82866|82841|82877|82843.3|82852.6|82825.7|66
1622558170000|2021-06-01 14:36:10|82864.8|82839.8|82886.4|82836.4|82891.1|82853|82863.4|82830.4|66
1622558180000|2021-06-01 14:36:20|82888.1|82838.1|82864.1|82839.1|82888.1|82846|82853.7|82813.3|67
1622558190000|2021-06-01 14:36:30|82877.3|82827.3|82872.8|82847.8|82882.4|82847.8|82860.5|82827.3|64
1622558200000|2021-06-01 14:36:40|82872.9|82847.9|82879.3|82829.3|82883.2|82849|82869.2|82829.3|49
1622558210000|2021-06-01 14:36:50|82879.4|82829.4|82863.5|82838.5|82879.4|82849.2|82862.1|82828.3|59
1622558220000|2021-06-01 14:37:00|82863|82838|82859.8|82834.8|82863|82838|82856.5|82831.5|50
1622558230000|2021-06-01 14:37:10|82858.9|82833.9|82861.8|82811.8|82867.6|82835.9|82853.5|82811.8|47
1622558240000|2021-06-01 14:37:20|82862.2|82812.2|82857|82807|82864.8|82824.4|82846.9|82805.8|54
1622558250000|2021-06-01 14:37:30|82855.6|82805.6|82852|82802|82860|82810|82851.3|82801.3|47
1622558260000|2021-06-01 14:37:40|82852.5|82802.5|82884.3|82834.3|82889.8|82839.8|82842|82802.5|69
1622558270000|2021-06-01 14:37:50|82885.2|82835.2|82875|82825|82887.5|82837.5|82874.7|82824.7|62
1622558280000|2021-06-01 14:38:00|82874.5|82824.5|82883.6|82833.6|82886.5|82836.5|82874.1|82824.1|53
1622558290000|2021-06-01 14:38:10|82884.7|82834.7|82880.1|82830.1|82885.9|82835.9|82880.1|82830.1|55
1622558300000|2021-06-01 14:38:20|82880.5|82830.5|82874.2|82824.2|82881|82831|82872.3|82822.3|55
1622558310000|2021-06-01 14:38:30|82874.6|82824.6|82863.6|82813.6|82874.7|82824.7|82862.4|82812.4|62
1622558320000|2021-06-01 14:38:40|82862.7|82812.7|82860.9|82810.9|82865.6|82824.3|82849|82810.4|50
1622558330000|2021-06-01 14:38:50|82860.5|82810.5|82861.4|82811.4|82862.9|82812.9|82858.5|82808.5|48
1622558340000|2021-06-01 14:39:00|82861.1|82811.1|82855.3|82830.3|82865.4|82831.6|82852.3|82808.7|55
1622558350000|2021-06-01 14:39:10|82855.8|82830.8|82852.5|82827.5|82865.3|82831.5|82850.3|82815.3|60
1622558360000|2021-06-01 14:39:20|82852.4|82827.4|82838.9|82813.9|82858.6|82833.6|82838.6|82803.3|65
1622558370000|2021-06-01 14:39:30|82840.8|82815.8|82858|82808|82860|82819.5|82836.5|82803.7|64
1622558380000|2021-06-01 14:39:40|82858.8|82808.8|82853|82828|82865|82828.9|82849.1|82808.8|49
1622558390000|2021-06-01 14:39:50|82854.4|82829.4|82848.2|82823.2|82859.7|82829.4|82843.6|82809|48
1622558400000|2021-06-01 14:40:00|82848.5|82823.5|82852.5|82827.5|82872.8|82833.3|82845.5|82807.2|69
1622558410000|2021-06-01 14:40:10|82853.2|82828.2|82852.9|82802.9|82861.2|82834.4|82847.1|82802.7|62
1622558420000|2021-06-01 14:40:20|82853|82803|82853|82803|82853.6|82803.6|82846.2|82796.2|62
1622558430000|2021-06-01 14:40:30|82853.1|82803.1|82850.2|82800.2|82853.8|82803.8|82847.3|82797.3|56
1622558440000|2021-06-01 14:40:40|82850.5|82800.5|82839.8|82789.8|82850.9|82800.9|82837.2|82787.2|57
1622558450000|2021-06-01 14:40:50|82839.7|82789.7|82857|82807|82857|82822.5|82837.8|82789.1|58
1622558460000|2021-06-01 14:41:00|82856.7|82806.7|82848.3|82823.3|82864.9|82826.6|82843.7|82806|61
1622558470000|2021-06-01 14:41:10|82846.9|82821.9|82837.4|82812.4|82851.2|82822.5|82833.7|82799|60
1622558480000|2021-06-01 14:41:20|82837|82812|82833.7|82808.7|82838.5|82813.5|82830.7|82805.7|50
1622558490000|2021-06-01 14:41:30|82834|82809|82831.3|82806.3|82836.7|82811.7|82830.8|82805.8|50
1622558500000|2021-06-01 14:41:40|82831.6|82806.6|82834.8|82809.8|82847.8|82811|82823.1|82784.6|68
1622558510000|2021-06-01 14:41:50|82834.5|82809.5|82829.1|82804.1|82848.4|82813.7|82828.5|82792.3|65
1622558520000|2021-06-01 14:42:00|82829|82804|82833.6|82808.6|82851|82813.1|82827.9|82795.4|59
1622558530000|2021-06-01 14:42:10|82834.2|82809.2|82834.9|82809.9|82845.1|82810.6|82827.6|82791.8|58
1622558540000|2021-06-01 14:42:20|82834.2|82809.2|82838.6|82813.6|82840.5|82815.5|82833.1|82808.1|54
1622558550000|2021-06-01 14:42:30|82840.4|82815.4|82843.7|82818.7|82845.2|82820.2|82838.3|82813.3|55
1622558560000|2021-06-01 14:42:40|82843.3|82818.3|82842.6|82817.6|82843.6|82818.6|82838.5|82813.5|54
1622558570000|2021-06-01 14:42:50|82842.9|82817.9|82832.4|82807.4|82843.8|82818.8|82832.4|82807.4|48
1622558580000|2021-06-01 14:43:00|82832.7|82807.7|82838.9|82813.9|82840.9|82815.9|82831.9|82806.9|57
1622558590000|2021-06-01 14:43:10|82839.5|82814.5|82850|82825|82866.9|82827.7|82837.3|82812.3|65
1622558600000|2021-06-01 14:43:20|82850.5|82825.5|82840|82815|82850.5|82825.5|82837.6|82812.6|45
1622558610000|2021-06-01 14:43:30|82839.9|82814.9|82844.7|82819.7|82856.1|82820.7|82839.8|82805.1|43
1622558620000|2021-06-01 14:43:40|82844.4|82819.4|82851.9|82826.9|82863.1|82826.9|82842.9|82810|47
1622558630000|2021-06-01 14:43:50|82852.7|82827.7|82869.6|82844.6|82880.8|82844.7|82852.7|82827.7|66
1622558640000|2021-06-01 14:44:00|82869.1|82844.1|82868.7|82843.7|82885.7|82854.5|82868.7|82834.1|55
1622558650000|2021-06-01 14:44:10|82869.1|82844.1|82871.3|82846.3|82871.3|82846.3|82868.8|82843.8|31
1622558660000|2021-06-01 14:44:20|82871.2|82846.2|82871.8|82846.8|82875.7|82850.7|82868.2|82843.2|51
1622558670000|2021-06-01 14:44:30|82871.5|82846.5|82875.2|82850.2|82892.2|82858.3|82871.5|82839|66
1622558680000|2021-06-01 14:44:40|82875.6|82850.6|82890.4|82865.4|82894.6|82869.6|82874.7|82849.7|54
1622558690000|2021-06-01 14:44:50|82893.3|82868.3|82907.1|82882.1|82919.2|82884.1|82891.9|82866.9|67
1622558700000|2021-06-01 14:45:00|82906.8|82881.8|82925.8|82900.8|82927.3|82901.8|82906.8|82875|66
1622558710000|2021-06-01 14:45:10|82926.7|82901.7|82933.5|82883.5|82938.6|82905.2|82924.3|82882.3|65
1622558720000|2021-06-01 14:45:20|82936.4|82886.4|82939.5|82889.5|82940.3|82890.3|82935|82885|50
1622558730000|2021-06-01 14:45:30|82939.3|82889.3|82943.8|82893.8|82950.5|82910.8|82933|82888.9|63
1622558740000|2021-06-01 14:45:40|82943.6|82893.6|82935.6|82910.6|82952.2|82915.7|82931.6|82893.5|61
1622558750000|2021-06-01 14:45:50|82935.2|82910.2|82940.1|82890.1|82946.1|82911.6|82923.3|82890.1|63
1622558760000|2021-06-01 14:46:00|82941.2|82891.2|82945.1|82920.1|82951|82922.7|82932|82890.7|66
1622558770000|2021-06-01 14:46:10|82945|82920|82946.4|82921.4|82947.3|82922.3|82938.5|82913.5|59
1622558780000|2021-06-01 14:46:20|82946.8|82921.8|82944.6|82919.6|82957.4|82932.4|82944.6|82919.6|59
1622558790000|2021-06-01 14:46:30|82956.3|82906.3|82945.1|82920.1|82959.4|82920.1|82936.6|82900.3|63
1622558800000|2021-06-01 14:46:40|82944.6|82919.6|82935.8|82910.8|82944.6|82919.6|82932.9|82907.9|58
1622558810000|2021-06-01 14:46:50|82934.8|82909.8|82939|82914|82942.8|82917.8|82934.1|82909.1|61
1622558820000|2021-06-01 14:47:00|82938.6|82913.6|82952.8|82927.8|82968.8|82931.3|82937.9|82912.9|66
1622558830000|2021-06-01 14:47:10|82952.7|82927.7|82953.3|82928.3|82958|82929.1|82940.7|82907.4|60
1622558840000|2021-06-01 14:47:20|82952.9|82927.9|82945.5|82920.5|82961.7|82927.9|82943.2|82905.4|65
1622558850000|2021-06-01 14:47:30|82945.2|82920.2|82943.8|82918.8|82949.3|82924.3|82942.4|82917.4|64
1622558860000|2021-06-01 14:47:40|82942.9|82917.9|82936.4|82886.4|82944.4|82917.9|82934|82886.4|47
1622558870000|2021-06-01 14:47:50|82935.6|82885.6|82924.4|82899.4|82937.1|82899.7|82921|82883|56
1622558880000|2021-06-01 14:48:00|82924.7|82899.7|82922.1|82872.1|82932.2|82902.7|82910.2|82872.1|68
1622558890000|2021-06-01 14:48:10|82922|82872|82909.6|82884.6|82922.5|82884.6|82902.2|82862.1|57
1622558900000|2021-06-01 14:48:20|82909.3|82884.3|82916.1|82891.1|82916.5|82891.5|82906.1|82881.1|60
1622558910000|2021-06-01 14:48:30|82915.2|82890.2|82909.3|82884.3|82919.1|82894.1|82908.1|82883.1|59
1622558920000|2021-06-01 14:48:40|82909.2|82884.2|82926.2|82901.2|82926.3|82901.3|82909|82884|61
1622558930000|2021-06-01 14:48:50|82924.7|82899.7|82966.4|82916.4|82967.6|82917.6|82924.7|82899.7|69
1622558940000|2021-06-01 14:49:00|82965.5|82915.5|82963.6|82913.6|82966.5|82920.6|82941.2|82902.7|68
1622558950000|2021-06-01 14:49:10|82963.4|82913.4|82954|82929|82966.9|82929|82952.8|82910.2|56
1622558960000|2021-06-01 14:49:20|82954.9|82929.9|82969.1|82919.1|82971.3|82931.8|82954.8|82916.9|66
1622558970000|2021-06-01 14:49:30|82969.8|82919.8|82969.4|82919.4|82970.9|82930.4|82951.2|82911.6|71
1622558980000|2021-06-01 14:49:40|82970.2|82920.2|82967.8|82917.8|82974.9|82924.9|82966.1|82916.1|70
1622558990000|2021-06-01 14:49:50|82967.1|82917.1|82964.8|82914.8|82970.8|82920.8|82960|82910|64
1622559000000|2021-06-01 14:50:00|82965.7|82915.7|82954.6|82904.6|82966.6|82916.6|82954|82904|70
1622559010000|2021-06-01 14:50:10|82954.4|82904.4|82949.9|82899.9|82954.4|82904.4|82943.4|82893.4|67
1622559020000|2021-06-01 14:50:20|82949.7|82899.7|82946|82896|82953|82903|82945.1|82895.1|67
1622559030000|2021-06-01 14:50:30|82945.7|82895.7|82923.3|82898.3|82947.9|82910.1|82923.3|82885.3|58
1622559040000|2021-06-01 14:50:40|82923.5|82898.5|82943.1|82893.1|82945.1|82904.3|82923|82887.7|54
1622559050000|2021-06-01 14:50:50|82942.8|82892.8|82948.7|82923.7|82948.8|82923.8|82935.3|82892.8|54
1622559060000|2021-06-01 14:51:00|82948|82923|82950.3|82925.3|82953.5|82928.5|82945.1|82920.1|56
1622559070000|2021-06-01 14:51:10|82962.5|82912.5|82956.2|82931.2|82970.1|82931.2|82950.6|82911.6|52
1622559080000|2021-06-01 14:51:20|82956.4|82931.4|82966|82916|82967|82931.4|82952|82914.9|47
1622559090000|2021-06-01 14:51:30|82966.2|82916.2|82943.8|82918.8|82966.4|82925.5|82943|82912|40
1622559100000|2021-06-01 14:51:40|82944.3|82919.3|82944.7|82919.7|82944.9|82919.9|82939.5|82914.5|54
1622559110000|2021-06-01 14:51:50|82944.3|82919.3|82951.3|82901.3|82958.9|82927.4|82942.6|82897.8|71
1622559120000|2021-06-01 14:52:00|82951.9|82901.9|82945.1|82920.1|82953.7|82924.1|82939|82901.2|67
1622559130000|2021-06-01 14:52:10|82946.7|82921.7|82954.5|82929.5|82954.6|82929.6|82946|82921|67
1622559140000|2021-06-01 14:52:20|82956.1|82931.1|82960.4|82935.4|82962.8|82937.8|82955|82930|71
1622559150000|2021-06-01 14:52:30|82960.1|82935.1|82963.4|82938.4|82966.1|82941.1|82960.1|82935.1|57
1622559160000|2021-06-01 14:52:40|82963.6|82938.6|82973.5|82948.5|82973.5|82948.5|82963.4|82938.4|53
1622559170000|2021-06-01 14:52:50|82971.2|82946.2|82972|82947|82974.3|82949.3|82962.3|82937.3|62
1622559180000|2021-06-01 14:53:00|82972.6|82947.6|82977|82952|82982.2|82952|82967.6|82930.6|59
1622559190000|2021-06-01 14:53:10|82976.5|82951.5|82985.6|82960.6|82986.2|82961.2|82976.5|82951.5|55
1622559200000|2021-06-01 14:53:20|82985|82960|82989.8|82939.8|82990.8|82964.4|82976.6|82939.8|61
1622559210000|2021-06-01 14:53:30|82991.3|82941.3|82984.5|82959.5|83000.3|82964|82982.9|82938.7|60
1622559220000|2021-06-01 14:53:40|82983.9|82958.9|82982.6|82957.6|82985.9|82960.9|82981.9|82956.9|53
1622559230000|2021-06-01 14:53:50|82982.2|82957.2|83007.1|82957.1|83007.7|82974.4|82981|82949.3|68
1622559240000|2021-06-01 14:54:00|83009.5|82959.5|83021.7|82971.7|83021.7|82981.3|83005.8|82958.9|73
1622559250000|2021-06-01 14:54:10|83021.1|82971.1|83023.2|82973.2|83025|82986.5|83003.1|82961.4|66
1622559260000|2021-06-01 14:54:20|83023.1|82973.1|83005.4|82980.4|83023.3|82984.7|83005.4|82972.2|49
1622559270000|2021-06-01 14:54:30|83005.7|82980.7|83020.7|82970.7|83022.4|82983.8|82998.9|82969.4|63
1622559280000|2021-06-01 14:54:40|83020.6|82970.6|83009.1|82984.1|83021.3|82986.2|83007.2|82970.5|62
1622559290000|2021-06-01 14:54:50|83009.5|82984.5|83022.2|82972.2|83029|82988.3|83009.5|82972.2|60
1622559300000|2021-06-01 14:55:00|83022.5|82972.5|83003.3|82978.3|83024.5|82988.2|82999.1|82960.2|61
1622559310000|2021-06-01 14:55:10|83003.4|82978.4|83022.8|82972.8|83023.4|82979.4|83002.9|82964.2|58
1622559320000|2021-06-01 14:55:20|83023.2|82973.2|83026.8|82976.8|83029|82987.1|83012|82972.3|55
1622559330000|2021-06-01 14:55:30|83025.7|82975.7|83015.7|82990.7|83026.3|82990.7|83006.3|82971.5|49
1622559340000|2021-06-01 14:55:40|83030.7|82980.7|83028.6|82978.6|83030.7|82997.3|83013.6|82978.1|56
1622559350000|2021-06-01 14:55:50|83029|82979|83015.9|82990.9|83031.2|82991.2|83015.6|82976.7|59
1622559360000|2021-06-01 14:56:00|83016.3|82991.3|83017.8|82992.8|83030.5|82993.7|83014.9|82976.6|54
1622559370000|2021-06-01 14:56:10|83018|82993|83020.4|82995.4|83020.4|82995.4|83016.1|82991.1|43
1622559380000|2021-06-01 14:56:20|83035.5|82985.5|83039.9|83014.9|83049.1|83015.3|83028.7|82985.5|59
1622559390000|2021-06-01 14:56:30|83039.2|83014.2|83069.3|83019.3|83072.1|83022.1|83038.1|83005.2|61
1622559400000|2021-06-01 14:56:40|83068.8|83018.8|83087.1|83037.1|83088.6|83042.6|83066.4|83018.1|62
1622559410000|2021-06-01 14:56:50|83085.9|83035.9|83050.1|83025.1|83092.2|83050.3|83048.8|83012.1|68
1622559420000|2021-06-01 14:57:00|83050.3|83025.3|83068.7|83018.7|83069.6|83027.8|83047.6|83017.7|61
1622559430000|2021-06-01 14:57:10|83067.3|83017.3|83039.3|83014.3|83070.3|83024|83039.3|83014.3|62
1622559440000|2021-06-01 14:57:20|83040.2|83015.2|83027.5|83002.5|83048.3|83016.4|83027.1|82994.4|62
1622559450000|2021-06-01 14:57:30|83024.6|82999.6|83027|83002|83027.4|83002.4|83023.5|82998.5|59
1622559460000|2021-06-01 14:57:40|83027.1|83002.1|83019.5|82994.5|83031.3|83006.3|83017.4|82992.4|59
1622559470000|2021-06-01 14:57:50|83019|82994|83020.6|82970.6|83021.6|82994|83003.5|82964|63
1622559480000|2021-06-01 14:58:00|83019.7|82969.7|83016.2|82966.2|83022.4|82972.4|83016.2|82966.2|60
1622559490000|2021-06-01 14:58:10|83016|82966|82997|82972|83019.6|82974.7|82995.5|82964.6|68
1622559500000|2021-06-01 14:58:20|82996.9|82971.9|82990.2|82940.2|83004.6|82971.9|82987.7|82940.2|61
1622559510000|2021-06-01 14:58:30|82990.4|82940.4|82970.3|82945.3|82990.9|82952.8|82966|82935.4|61
1622559520000|2021-06-01 14:58:40|82969.9|82944.9|82981.6|82931.6|82981.6|82947.6|82967.9|82929.4|57
1622559530000|2021-06-01 14:58:50|82981.8|82931.8|82967.5|82917.5|82981.8|82941.9|82956.1|82914.8|58
1622559540000|2021-06-01 14:59:00|82967.7|82917.7|82947.3|82897.3|82967.7|82928.3|82939.9|82895.2|63
1622559550000|2021-06-01 14:59:10|82945.9|82895.9|82938.2|82913.2|82952.6|82918.7|82936.9|82895.9|56
1622559560000|2021-06-01 14:59:20|82937.7|82912.7|82943.7|82918.7|82944|82919|82936.2|82911.2|63
1622559570000|2021-06-01 14:59:30|82944.9|82919.9|82944.2|82919.2|82951.2|82926.2|82934.8|82909.8|61
1622559580000|2021-06-01 14:59:40|82944.3|82919.3|82943.8|82918.8|82945|82920|82940.7|82915.7|64
1622559590000|2021-06-01 14:59:50|82944.6|82919.6|82943.2|82918.2|82947.6|82922.6|82941|82916|51
1622559600000|2021-06-01 15:00:00|82943|82918|82945.9|82920.9|82951.6|82926.6|82942.4|82917.4|64
1622559610000|2021-06-01 15:00:10|82946.3|82921.3|82950.2|82925.2|82951.6|82926.6|82943.5|82918.5|51
1622559620000|2021-06-01 15:00:20|82950.1|82925.1|82953.2|82928.2|82957.8|82932.8|82948|82923|62
1622559630000|2021-06-01 15:00:30|82953.1|82928.1|82945.6|82920.6|82961.4|82928.1|82944.3|82911.4|45
1622559640000|2021-06-01 15:00:40|82945.5|82920.5|82940.1|82915.1|82958|82923.2|82940.1|82904.6|63
1622559650000|2021-06-01 15:00:50|82940.9|82915.9|82947.4|82922.4|82956.8|82922.7|82935.2|82901.9|63
1622559660000|2021-06-01 15:01:00|82947.7|82922.7|82941|82916|82967|82927.1|82936.7|82905.7|65
1622559670000|2021-06-01 15:01:10|82941.3|82916.3|82954.4|82929.4|82959.4|82929.7|82939.9|82907.6|66
1622559680000|2021-06-01 15:01:20|82954.7|82929.7|82951.7|82926.7|82968.1|82930.2|82945|82913.6|63
1622559690000|2021-06-01 15:01:30|82951.4|82926.4|82970|82920|82973.3|82928.1|82951.4|82916.1|63
1622559700000|2021-06-01 15:01:40|82971|82921|82966.7|82941.7|82972.6|82942.6|82961.1|82918.9|60
1622559710000|2021-06-01 15:01:50|82966.2|82941.2|82961.4|82936.4|82975.6|82943.6|82960.4|82920.9|63
1622559720000|2021-06-01 15:02:00|82961|82936|82952.5|82927.5|82973.5|82936|82952.3|82921|49
1622559730000|2021-06-01 15:02:10|82952.6|82927.6|82961|82911|82963.1|82933.3|82950.6|82911|60
1622559740000|2021-06-01 15:02:20|82961.8|82911.8|82972.7|82922.7|82972.7|82922.7|82958.1|82908.1|60
1622559750000|2021-06-01 15:02:30|82972.3|82922.3|82957.6|82932.6|82977.7|82936.8|82957.4|82921.2|55
1622559760000|2021-06-01 15:02:40|82955.3|82930.3|82973.9|82923.9|82973.9|82939.9|82952.2|82919.7|59
1622559770000|2021-06-01 15:02:50|82962.5|82937.5|82968.8|82918.8|82971.3|82938.3|82952.3|82913.1|52
1622559780000|2021-06-01 15:03:00|82953.5|82928.5|82958.5|82908.5|82968.6|82929|82941.5|82908.5|65
1622559790000|2021-06-01 15:03:10|82955.2|82905.2|82963.3|82913.3|82964.7|82914.7|82948.6|82898.6|72
1622559800000|2021-06-01 15:03:20|82966.4|82916.4|82947.8|82922.8|82966.4|82927.7|82946.7|82906.2|59
1622559810000|2021-06-01 15:03:30|82948.7|82923.7|82947.8|82922.8|82962.6|82928.3|82946.9|82907.8|51
1622559820000|2021-06-01 15:03:40|82947.9|82922.9|82948.7|82923.7|82950.4|82925.4|82946.3|82921.3|32
1622559830000|2021-06-01 15:03:50|82948.5|82923.5|82951.9|82926.9|82953.6|82928.6|82947.8|82922.8|38
1622559840000|2021-06-01 15:04:00|82952.3|82927.3|82964.1|82914.1|82966|82928.2|82950.8|82913.8|39
1622559850000|2021-06-01 15:04:10|82964.2|82914.2|82950.8|82925.8|82964.2|82927.1|82942.4|82914.2|46
1622559860000|2021-06-01 15:04:20|82951|82926|82953.2|82928.2|82964.3|82930.1|82947.6|82911.6|49
1622559870000|2021-06-01 15:04:30|82954.3|82929.3|82960.7|82935.7|82963.7|82938.7|82952|82927|42
1622559880000|2021-06-01 15:04:40|82960.6|82935.6|82957.2|82932.2|82961.1|82936.1|82955.2|82930.2|45
1622559890000|2021-06-01 15:04:50|82957.9|82932.9|82957.5|82932.5|82964.8|82939.8|82957.3|82932.3|46
1622559900000|2021-06-01 15:05:00|82959.8|82934.8|82958.7|82933.7|82961|82936|82955.9|82930.9|50
1622559910000|2021-06-01 15:05:10|82955.6|82930.6|82968.1|82918.1|82968.1|82931.4|82951.7|82914.4|34
1622559920000|2021-06-01 15:05:20|82968.4|82918.4|82957.7|82932.7|82970.3|82933|82951.7|82918.3|50
1622559930000|2021-06-01 15:05:30|82958.3|82933.3|82967.3|82942.3|82968.6|82943.6|82955.1|82930.1|57
1622559940000|2021-06-01 15:05:40|82967.9|82942.9|82981.3|82956.3|82995.4|82959|82965.4|82936|59
1622559950000|2021-06-01 15:05:50|82981.4|82956.4|82987.2|82962.2|82989.2|82964.2|82980.5|82955.5|54
1622559960000|2021-06-01 15:06:00|82986.4|82961.4|82985.9|82960.9|82991.9|82966.9|82984.5|82959.5|53
1622559970000|2021-06-01 15:06:10|82984.3|82959.3|82983.3|82958.3|82986.8|82961.8|82981.7|82956.7|47
1622559980000|2021-06-01 15:06:20|82984.2|82959.2|82983.4|82958.4|82984.6|82959.6|82971.2|82946.2|55
1622559990000|2021-06-01 15:06:30|82984.4|82959.4|82986.3|82961.3|82987.6|82962.6|82982.8|82957.8|49
1622560000000|2021-06-01 15:06:40|82986.9|82961.9|82981.3|82956.3|82986.9|82961.9|82978.5|82953.5|32
1622560010000|2021-06-01 15:06:50|82982.5|82957.5|82983.2|82958.2|82986|82961|82982.5|82957.5|44
1622560020000|2021-06-01 15:07:00|82982.4|82957.4|82971.1|82946.1|82984|82959|82971.1|82946.1|52
1622560030000|2021-06-01 15:07:10|82968|82943|82965.2|82940.2|82969.7|82944.7|82964|82939|50
1622560040000|2021-06-01 15:07:20|82964.9|82939.9|82961.6|82936.6|82966.5|82941.5|82960|82935|38
1622560050000|2021-06-01 15:07:30|82962.4|82937.4|82969.2|82944.2|82971.1|82946.1|82962.1|82937.1|43
1622560060000|2021-06-01 15:07:40|82971|82946|82970.8|82945.8|82973.8|82948.8|82969.4|82944.4|50
1622560070000|2021-06-01 15:07:50|82971.4|82946.4|82973.2|82948.2|82973.5|82948.5|82970.8|82945.8|37
1622560080000|2021-06-01 15:08:00|82973.5|82948.5|82964.4|82939.4|82973.5|82948.5|82963.4|82938.4|41
1622560090000|2021-06-01 15:08:10|82963.9|82938.9|82969|82944|82970.1|82945.1|82963.9|82938.9|40
1622560100000|2021-06-01 15:08:20|82969.2|82944.2|82970.1|82945.1|82971.2|82946.2|82969.2|82944.2|24
1622560110000|2021-06-01 15:08:30|82970.5|82945.5|82970.8|82945.8|82970.9|82945.9|82966.7|82941.7|38
1622560120000|2021-06-01 15:08:40|82970.7|82945.7|82971.2|82946.2|82972.5|82947.5|82968.1|82943.1|29
1622560130000|2021-06-01 15:08:50|82971|82946|82973.8|82948.8|82978.9|82953.9|82970.6|82945.6|44
1622560140000|2021-06-01 15:09:00|82973.7|82948.7|82972.8|82947.8|82975|82950|82971.5|82946.5|51
1622560150000|2021-06-01 15:09:10|82973|82948|82968.4|82943.4|82973.3|82948.3|82968.4|82943.4|41
1622560160000|2021-06-01 15:09:20|82968.3|82943.3|82972.9|82947.9|82973.3|82948.3|82968|82943|51
1622560170000|2021-06-01 15:09:30|82973.5|82948.5|82969.7|82944.7|82973.6|82948.6|82969.2|82944.2|42
1622560180000|2021-06-01 15:09:40|82971|82946|82971.2|82946.2|82971.9|82946.9|82968.4|82943.4|32
1622560190000|2021-06-01 15:09:50|82972|82947|82969.3|82944.3|82973.9|82948.9|82966.2|82941.2|49
1622560200000|2021-06-01 15:10:00|82970.2|82945.2|82966.1|82941.1|82970.7|82945.7|82963.6|82938.6|46
1622560210000|2021-06-01 15:10:10|82965.9|82940.9|82965.4|82940.4|82971.8|82946.8|82964.6|82939.6|51
1622560220000|2021-06-01 15:10:20|82964.6|82939.6|82966|82941|82968.1|82943.1|82964.5|82939.5|38
1622560230000|2021-06-01 15:10:30|82966.6|82941.6|82964.5|82939.5|82966.7|82941.7|82963.3|82938.3|29
1622560240000|2021-06-01 15:10:40|82962.6|82937.6|82960.8|82935.8|82965.3|82940.3|82958.9|82933.9|39
1622560250000|2021-06-01 15:10:50|82961|82936|82958.6|82933.6|82962|82937|82955.3|82930.3|46
1622560260000|2021-06-01 15:11:00|82958.3|82933.3|82956.6|82931.6|82960.7|82935.7|82956.6|82931.6|42
1622560270000|2021-06-01 15:11:10|82957.5|82932.5|82955.1|82930.1|82957.5|82932.5|82955|82930|30
1622560280000|2021-06-01 15:11:20|82954.8|82929.8|82960|82935|82960.1|82935.1|82954.8|82929.8|37
1622560290000|2021-06-01 15:11:30|82960.6|82935.6|82953.8|82928.8|82971.2|82935.6|82953.8|82920.9|46
1622560300000|2021-06-01 15:11:40|82953.9|82928.9|82954.9|82929.9|82955.5|82930.5|82953|82928|37
1622560310000|2021-06-01 15:11:50|82955|82930|82955.8|82930.8|82956.3|82931.3|82954.6|82929.6|32
1622560320000|2021-06-01 15:12:00|82955.9|82930.9|82946.9|82921.9|82962.6|82937.6|82946.9|82921.9|59
1622560330000|2021-06-01 15:12:10|82944.5|82919.5|82946.3|82921.3|82949|82924|82944.5|82919.5|49
1622560340000|2021-06-01 15:12:20|82946.8|82921.8|82948.2|82923.2|82949.9|82924.9|82946.8|82921.8|56
1622560350000|2021-06-01 15:12:30|82947.8|82922.8|82941.4|82916.4|82957.2|82923.6|82940.5|82907.2|58
1622560360000|2021-06-01 15:12:40|82941.1|82916.1|82954.9|82904.9|82956.4|82917.6|82939.7|82903.7|54
1622560370000|2021-06-01 15:12:50|82955|82905|82949|82924|82955.6|82928.4|82939.7|82904.4|61
1622560380000|2021-06-01 15:13:00|82950.2|82925.2|82969.7|82919.7|82969.7|82934.1|82948.8|82919.2|47
1622560390000|2021-06-01 15:13:10|82972.9|82922.9|82958.9|82933.9|82972.9|82936.5|82957.7|82920.3|48
1622560400000|2021-06-01 15:13:20|82959.5|82934.5|82957.7|82932.7|82960.9|82935.9|82955.4|82930.4|27
1622560410000|2021-06-01 15:13:30|82955.2|82930.2|82957.7|82932.7|82958.6|82933.6|82955.2|82930.2|37
1622560420000|2021-06-01 15:13:40|82957.8|82932.8|82956.7|82931.7|82958.3|82933.3|82955.9|82930.9|27
1622560430000|2021-06-01 15:13:50|82956.1|82931.1|82955.5|82930.5|82957.1|82932.1|82952.7|82927.7|52
1622560440000|2021-06-01 15:14:00|82955.4|82930.4|82960.8|82910.8|82964.4|82934.2|82954.9|82910.8|55
1622560450000|2021-06-01 15:14:10|82961|82911|82951.9|82926.9|82962.3|82927.2|82949.9|82910.3|55
1622560460000|2021-06-01 15:14:20|82951.4|82926.4|82951.5|82926.5|82954.4|82929.4|82949.5|82924.5|46
1622560470000|2021-06-01 15:14:30|82951.7|82926.7|82950|82925|82952.6|82927.6|82949.4|82924.4|46
1622560480000|2021-06-01 15:14:40|82949.9|82924.9|82954.7|82904.7|82955.1|82925.4|82940.4|82904.7|48
1622560490000|2021-06-01 15:14:50|82940.7|82915.7|82941.4|82916.4|82942.3|82917.3|82937.6|82912.6|50
1622560500000|2021-06-01 15:15:00|82941.6|82916.6|82947.4|82922.4|82948|82923|82940.2|82915.2|60
1622560510000|2021-06-01 15:15:10|82946.2|82921.2|82947.6|82922.6|82948.5|82923.5|82946.2|82921.2|53
1622560520000|2021-06-01 15:15:20|82947|82922|82947.6|82922.6|82950.6|82925.6|82945.4|82920.4|63
1622560530000|2021-06-01 15:15:30|82948.1|82923.1|82946.7|82921.7|82948.6|82923.6|82946.6|82921.6|33
1622560540000|2021-06-01 15:15:40|82946.2|82921.2|82947.8|82922.8|82952|82927|82946.1|82921.1|50
1622560550000|2021-06-01 15:15:50|82947.1|82922.1|82948.5|82923.5|82949.7|82924.7|82947.1|82922.1|36
1622560560000|2021-06-01 15:16:00|82948.3|82923.3|82953|82928|82954.5|82929.5|82944.7|82919.7|44
1622560570000|2021-06-01 15:16:10|82951.9|82926.9|82953.9|82928.9|82960.8|82935.8|82951.1|82926.1|53
1622560580000|2021-06-01 15:16:20|82954.1|82929.1|82953|82928|82955.1|82930.1|82952.9|82927.9|32
1622560590000|2021-06-01 15:16:30|82952.7|82927.7|82946.7|82921.7|82965.6|82927.8|82944.5|82913.2|38
1622560600000|2021-06-01 15:16:40|82946.9|82921.9|82950.8|82925.8|82951.4|82926.4|82934.5|82909.5|55
1622560610000|2021-06-01 15:16:50|82950.6|82925.6|82957.7|82932.7|82957.7|82932.7|82950.5|82925.5|42
1622560620000|2021-06-01 15:17:00|82957.9|82932.9|82955.9|82930.9|82958.8|82933.8|82955.6|82930.6|36
1622560630000|2021-06-01 15:17:10|82955.8|82930.8|82966.6|82916.6|82966.7|82930.8|82953.4|82915.8|28
1622560640000|2021-06-01 15:17:20|82966.2|82916.2|82959.1|82934.1|82970|82934.2|82958.2|82915.9|32
1622560650000|2021-06-01 15:17:30|82959|82934|82957.9|82932.9|82959.1|82934.1|82957.6|82932.6|33
1622560660000|2021-06-01 15:17:40|82958.1|82933.1|82958.4|82933.4|82958.9|82933.9|82957.8|82932.8|34
1622560670000|2021-06-01 15:17:50|82958.3|82933.3|82953.2|82928.2|82960.6|82935.6|82952|82927|48
1622560680000|2021-06-01 15:18:00|82953.7|82928.7|82945.5|82920.5|82960|82930.4|82941|82904.4|63
1622560690000|2021-06-01 15:18:10|82946.3|82921.3|82946.6|82921.6|82950.8|82925.8|82943.4|82918.4|50
1622560700000|2021-06-01 15:18:20|82947.3|82922.3|82947.3|82922.3|82947.7|82922.7|82944.5|82919.5|25
1622560710000|2021-06-01 15:18:30|82947.7|82922.7|82947|82922|82949.6|82924.6|82946.6|82921.6|29
1622560720000|2021-06-01 15:18:40|82947.1|82922.1|82947.9|82922.9|82951.2|82926.2|82945|82920|35
1622560730000|2021-06-01 15:18:50|82947.7|82922.7|82948|82923|82949.3|82924.3|82946.2|82921.2|17
1622560740000|2021-06-01 15:19:00|82947.9|82922.9|82948.4|82923.4|82949.2|82924.2|82947.5|82922.5|36
1622560750000|2021-06-01 15:19:10|82948.6|82923.6|82950.3|82925.3|82951|82926|82947.3|82922.3|25
1622560760000|2021-06-01 15:19:20|82950.4|82925.4|82957.7|82932.7|82957.7|82932.7|82950.4|82925.4|38
1622560770000|2021-06-01 15:19:30|82956.8|82931.8|82971.9|82946.9|82971.9|82946.9|82956.8|82931.8|55
1622560780000|2021-06-01 15:19:40|82971.8|82946.8|82977|82952|82978.6|82953.6|82971.8|82946.8|57
1622560790000|2021-06-01 15:19:50|82976.6|82951.6|82987.6|82962.6|82988.2|82963.2|82976.6|82951.6|52
1622560800000|2021-06-01 15:20:00|82987.5|82962.5|82974.4|82949.4|82987.9|82962.9|82970.8|82945.8|59
1622560810000|2021-06-01 15:20:10|82974.3|82949.3|82973.6|82948.6|82979.3|82954.3|82972.5|82947.5|52
1622560820000|2021-06-01 15:20:20|82972.8|82947.8|82975|82950|82975.9|82950.9|82972.4|82947.4|37
1622560830000|2021-06-01 15:20:30|82974.9|82949.9|82976.5|82951.5|82978.1|82953.1|82972.5|82947.5|50
1622560840000|2021-06-01 15:20:40|82977.3|82952.3|82974|82949|82977.6|82952.6|82972.9|82947.9|56
1622560850000|2021-06-01 15:20:50|82973.2|82948.2|82980|82955|82982.7|82957.7|82973.1|82948.1|62
1622560860000|2021-06-01 15:21:00|82981.3|82956.3|82985.6|82960.6|82986.5|82961.5|82981.1|82956.1|69
1622560870000|2021-06-01 15:21:10|82986.2|82961.2|82991.9|82966.9|82992.9|82967.9|82985.1|82960.1|53
1622560880000|2021-06-01 15:21:20|82990|82965|82984|82959|82991.3|82966.3|82978.4|82953.4|63
1622560890000|2021-06-01 15:21:30|82983.6|82958.6|82983|82958|82998.5|82960.2|82979.7|82948.1|53
1622560900000|2021-06-01 15:21:40|82982.7|82957.7|82980.6|82955.6|82983.7|82958.7|82979.8|82954.8|56
1622560910000|2021-06-01 15:21:50|82981.3|82956.3|82982.5|82957.5|82986.4|82961.4|82980.4|82955.4|60
1622560920000|2021-06-01 15:22:00|82983|82958|82989.1|82964.1|82990.2|82965.2|82981.1|82956.1|64
1622560930000|2021-06-01 15:22:10|82989.3|82964.3|82983.5|82958.5|82990.2|82965.2|82978.9|82953.9|71
1622560940000|2021-06-01 15:22:20|82982.9|82957.9|82988.8|82963.8|82988.8|82963.8|82981.2|82956.2|71
1622560950000|2021-06-01 15:22:30|82988.7|82963.7|82985.5|82960.5|82994.6|82969.6|82985.2|82960.2|65
1622560960000|2021-06-01 15:22:40|82982.4|82957.4|82984.3|82959.3|82986.2|82961.2|82980.8|82955.8|71
1622560970000|2021-06-01 15:22:50|82982.9|82957.9|82995.4|82970.4|82996.1|82971.1|82982.4|82957.4|59
1622560980000|2021-06-01 15:23:00|82994.3|82969.3|82990.3|82965.3|82994.8|82969.8|82988.7|82963.7|63
1622560990000|2021-06-01 15:23:10|82990.7|82965.7|82988.3|82963.3|82991.1|82966.1|82986.2|82961.2|56
1622561000000|2021-06-01 15:23:20|82987.7|82962.7|82991.1|82966.1|82996.4|82971.4|82987.5|82962.5|64
1622561010000|2021-06-01 15:23:30|82990.8|82965.8|82991|82966|82992.4|82967.4|82981.6|82956.6|54
1622561020000|2021-06-01 15:23:40|82991.6|82966.6|82992.8|82967.8|82995.2|82970.2|82984.7|82959.7|56
1622561030000|2021-06-01 15:23:50|82992.5|82967.5|82993.5|82968.5|82997.4|82972.4|82992.2|82967.2|54
1622561040000|2021-06-01 15:24:00|82993.3|82968.3|82990.6|82965.6|83002.5|82977.5|82989.6|82964.6|50
1622561050000|2021-06-01 15:24:10|82990.9|82965.9|82990.9|82965.9|82993.4|82968.4|82986.6|82961.6|41
1622561060000|2021-06-01 15:24:20|82991.5|82966.5|82985.4|82960.4|82992.7|82967.7|82984.6|82959.6|50
1622561070000|2021-06-01 15:24:30|82986.6|82961.6|82983.9|82958.9|82988.1|82963.1|82981.9|82956.9|57
1622561080000|2021-06-01 15:24:40|82983.8|82958.8|82987.4|82962.4|82988.3|82963.3|82982.4|82957.4|65
1622561090000|2021-06-01 15:24:50|82986.7|82961.7|82992.2|82967.2|82992.7|82967.7|82986|82961|68
1622561100000|2021-06-01 15:25:00|82992.4|82967.4|82988.2|82963.2|82993.8|82968.8|82987.7|82962.7|65
1622561110000|2021-06-01 15:25:10|82989.9|82964.9|82994.5|82969.5|82995|82970|82989.6|82964.6|57
1622561120000|2021-06-01 15:25:20|82995.3|82970.3|82997.6|82972.6|82999.8|82974.8|82995.2|82970.2|44
1622561130000|2021-06-01 15:25:30|82997.5|82972.5|82995.9|82970.9|82998.2|82973.2|82994.1|82969.1|42
1622561140000|2021-06-01 15:25:40|82995.1|82970.1|82998.8|82973.8|83002.1|82977.1|82995.1|82970.1|29
1622561150000|2021-06-01 15:25:50|82999.3|82974.3|83000.2|82975.2|83000.7|82975.7|82995.4|82970.4|40
1622561160000|2021-06-01 15:26:00|82999.9|82974.9|83000.8|82975.8|83000.9|82975.9|82997|82972|50
1622561170000|2021-06-01 15:26:10|83001.1|82976.1|83016.2|82966.2|83016.4|82979.6|83000.5|82965.5|52
1622561180000|2021-06-01 15:26:20|83016.1|82966.1|83035.1|82985.1|83037.6|82996.6|83003.9|82965.7|55
1622561190000|2021-06-01 15:26:30|83035.5|82985.5|83021.2|82996.2|83036.4|82998.1|83021.1|82984.8|49
1622561200000|2021-06-01 15:26:40|83021.4|82996.4|83020.9|82995.9|83022.9|82997.9|83019.4|82994.4|39
1622561210000|2021-06-01 15:26:50|83020.8|82995.8|83021.1|82996.1|83021.5|82996.5|83019.3|82994.3|29
1622561220000|2021-06-01 15:27:00|83021|82996|83033|82983|83034.1|82996|83021|82982.2|26
1622561230000|2021-06-01 15:27:10|83031.9|82981.9|83015.8|82990.8|83033.1|82992.6|83014.7|82979.2|36
1622561240000|2021-06-01 15:27:20|83016.2|82991.2|83016.9|82991.9|83021.1|82996.1|83015|82990|47
1622561250000|2021-06-01 15:27:30|83018|82993|83011.5|82986.5|83019.9|82994.9|83010.7|82985.7|53
1622561260000|2021-06-01 15:27:40|83012|82987|83015.2|82990.2|83016.1|82991.1|83010.6|82985.6|46
1622561270000|2021-06-01 15:27:50|83015.4|82990.4|83012|82987|83015.4|82990.4|83012|82987|57
1622561280000|2021-06-01 15:28:00|83013.3|82988.3|83016.3|82991.3|83016.9|82991.9|83011.9|82986.9|32
1622561290000|2021-06-01 15:28:10|83016.4|82991.4|83012|82987|83016.9|82991.9|83010.3|82985.3|44
1622561300000|2021-06-01 15:28:20|83012.1|82987.1|83012.4|82987.4|83012.7|82987.7|83011|82986|34
1622561310000|2021-06-01 15:28:30|83012.3|82987.3|83011.3|82961.3|83014.3|82987.4|83006.2|82961.3|24
1622561320000|2021-06-01 15:28:40|83010.8|82960.8|83017.7|82967.7|83018.5|82980.7|82998.6|82956.3|66
1622561330000|2021-06-01 15:28:50|83017.5|82967.5|83031.7|82981.7|83031.7|82981.7|83016.2|82966.2|59
1622561340000|2021-06-01 15:29:00|83030.7|82980.7|83025|82975|83032.7|82982.7|83023|82973|52
1622561350000|2021-06-01 15:29:10|83025.8|82975.8|83008.7|82983.7|83027.1|82985.7|83008.7|82971.9|61
1622561360000|2021-06-01 15:29:20|83010.1|82985.1|83011.3|82961.3|83024.5|82985.1|83009.6|82961.3|66
1622561370000|2021-06-01 15:29:30|83013.1|82963.1|83017.9|82967.9|83024.3|82981.1|82999.8|82958.1|68
1622561380000|2021-06-01 15:29:40|83016.1|82966.1|83016.5|82966.5|83020.4|82970.4|83015.4|82965.4|67
1622561390000|2021-06-01 15:29:50|83017.3|82967.3|83003.3|82978.3|83019.9|82980.4|83000.5|82966.5|42
1622561400000|2021-06-01 15:30:00|83002.4|82977.4|83007.6|82982.6|83020.7|82983.3|82997.6|82967.1|70
1622561410000|2021-06-01 15:30:10|83006.9|82981.9|83013.1|82988.1|83013.4|82988.4|83006.9|82981.9|53
1622561420000|2021-06-01 15:30:20|83013.4|82988.4|83014.3|82989.3|83016.4|82991.4|83012.8|82987.8|52
1622561430000|2021-06-01 15:30:30|83013.6|82988.6|83024.7|82999.7|83040.1|83001|83013.4|82985.1|53
1622561440000|2021-06-01 15:30:40|83023.9|82998.9|83022.5|82997.5|83024.8|82999.8|83019.1|82994.1|55
1622561450000|2021-06-01 15:30:50|83022.3|82997.3|83036.1|82986.1|83039|83001.3|83021.6|82985.6|43
1622561460000|2021-06-01 15:31:00|83036|82986|83035.9|82985.9|83036.8|82986.8|83035|82985|48
1622561470000|2021-06-01 15:31:10|83036|82986|83035.6|82985.6|83036.8|82986.8|83034.8|82984.8|23
1622561480000|2021-06-01 15:31:20|83035.3|82985.3|83026.3|83001.3|83035.5|83002.2|83023.8|82985.1|33
1622561490000|2021-06-01 15:31:30|83026.6|83001.6|83024.8|82999.8|83026.6|83001.6|83024.7|82999.7|16
1622561500000|2021-06-01 15:31:40|83024.6|82999.6|83023.2|82998.2|83027.3|83002.3|83021.6|82996.6|34
1622561510000|2021-06-01 15:31:50|83024.5|82999.5|83022.4|82997.4|83024.5|82999.5|83020.9|82995.9|42
1622561520000|2021-06-01 15:32:00|83022.2|82997.2|83020.7|82995.7|83033.6|82997.4|83019.9|82981.3|42
1622561530000|2021-06-01 15:32:10|83020.6|82995.6|83020.4|82995.4|83022|82997|83019.2|82994.2|28
1622561540000|2021-06-01 15:32:20|83020.5|82995.5|83020.2|82995.2|83032|82995.5|83016.6|82981.3|44
1622561550000|2021-06-01 15:32:30|83019.8|82994.8|83019.4|82994.4|83023.7|82998.7|83018.6|82993.6|57
1622561560000|2021-06-01 15:32:40|83018.1|82993.1|83033.2|82983.2|83036.7|82997.3|83014.3|82982.5|60
1622561570000|2021-06-01 15:32:50|83032.6|82982.6|83030.8|83005.8|83049.7|83007.3|83027.1|82982.6|59
1622561580000|2021-06-01 15:33:00|83030.6|83005.6|83044|82994|83045.7|83007.5|83027.5|82993.2|51
1622561590000|2021-06-01 15:33:10|83044.2|82994.2|83027.5|83002.5|83044.7|83006.5|83026.4|82992.3|44
1622561600000|2021-06-01 15:33:20|83027.6|83002.6|83040.1|82990.1|83042.7|83003.7|83027.6|82989.4|30
1622561610000|2021-06-01 15:33:30|83039.8|82989.8|83039.7|82989.7|83041|82991|83039|82989|21
1622561620000|2021-06-01 15:33:40|83040.1|82990.1|83040.7|82990.7|83043.7|82993.7|83039.5|82989.5|23
1622561630000|2021-06-01 15:33:50|83040.3|82990.3|83043.5|82993.5|83045|82995|83040.3|82990.3|41
1622561640000|2021-06-01 15:34:00|83043.8|82993.8|83043.9|82993.9|83045.6|83006|83029|82992.9|34
1622561650000|2021-06-01 15:34:10|83045.8|82995.8|83042.2|83017.2|83064.3|83026.4|83040.3|82994.1|53
1622561660000|2021-06-01 15:34:20|83042.7|83017.7|83042.1|83017.1|83056.7|83019.1|83041.1|83004.6|43
1622561670000|2021-06-01 15:34:30|83042.4|83017.4|83055.5|83005.5|83057.6|83020.1|83042.1|83002.8|52
1622561680000|2021-06-01 15:34:40|83055.7|83005.7|83052.7|83002.7|83058.1|83008.1|83052.4|83002.4|46
1622561690000|2021-06-01 15:34:50|83052.8|83002.8|83056.9|83006.9|83057.7|83020.2|83042|83002|46
1622561700000|2021-06-01 15:35:00|83057.7|83007.7|83045.5|83020.5|83059.7|83021.9|83042.7|83006.4|51
1622561710000|2021-06-01 15:35:10|83045.1|83020.1|83043.6|83018.6|83045.8|83020.8|83043.6|83018.6|42
1622561720000|2021-06-01 15:35:20|83043.8|83018.8|83042.4|83017.4|83043.8|83018.8|83038.4|83013.4|54
1622561730000|2021-06-01 15:35:30|83041.8|83016.8|83042.7|83017.7|83046.3|83021.3|83041.8|83016.8|50
1622561740000|2021-06-01 15:35:40|83043|83018|83033.3|83008.3|83043|83018|83032.6|83007.6|55
1622561750000|2021-06-01 15:35:50|83033.9|83008.9|83042.6|82992.6|83045.3|83011.3|83030|82991.3|52
1622561760000|2021-06-01 15:36:00|83042.5|82992.5|83036.3|82986.3|83042.5|83005.7|83022.3|82986.3|56
1622561770000|2021-06-01 15:36:10|83036|82986|83016.6|82991.6|83038|82999.5|83015.9|82977.1|67
1622561780000|2021-06-01 15:36:20|83017.1|82992.1|83019.7|82969.7|83029.8|82992.1|83009.1|82968.1|70
1622561790000|2021-06-01 15:36:30|83019.6|82969.6|83021.4|82971.4|83021.4|82971.4|83017.6|82967.6|40
1622561800000|2021-06-01 15:36:40|83021.5|82971.5|83020.9|82970.9|83023.3|82984.5|83002.8|82965.1|48
1622561810000|2021-06-01 15:36:50|83017.3|82967.3|83012.4|82987.4|83026.4|82987.4|83006.2|82965.8|56
1622561820000|2021-06-01 15:37:00|83011.7|82986.7|83021.1|82971.1|83025.1|82986.7|83011.1|82968.7|45
1622561830000|2021-06-01 15:37:10|83023.7|82973.7|83021.7|82971.7|83024|82974|83018.2|82968.2|59
1622561840000|2021-06-01 15:37:20|83021.1|82971.1|83018.8|82968.8|83022.4|82982.7|83005.8|82967|38
1622561850000|2021-06-01 15:37:30|83020.5|82970.5|83018.9|82968.9|83022.3|82980.1|83005.1|82964.6|52
1622561860000|2021-06-01 15:37:40|83019.4|82969.4|83018.3|82968.3|83023.5|82973.5|83018.3|82968.3|48
1622561870000|2021-06-01 15:37:50|83018.6|82968.6|83012.2|82962.2|83020.6|82970.6|83011.9|82961.9|56
1622561880000|2021-06-01 15:38:00|83012.3|82962.3|83009.1|82959.1|83017.1|82979|83004|82957.9|63
1622561890000|2021-06-01 15:38:10|83009.4|82959.4|83008.8|82958.8|83011.8|82961.8|83007.1|82957.1|50
1622561900000|2021-06-01 15:38:20|83008.9|82958.9|83003.1|82953.1|83009.5|82959.5|82999.1|82949.1|68
1622561910000|2021-06-01 15:38:30|83003|82953|82986|82961|83005.3|82966.1|82984.1|82946.2|70
1622561920000|2021-06-01 15:38:40|82986.2|82961.2|83001.2|82951.2|83003.8|82966.3|82984.9|82949.4|47
1622561930000|2021-06-01 15:38:50|83001.8|82951.8|82982.9|82957.9|83002.5|82961.1|82981.6|82944.4|52
1622561940000|2021-06-01 15:39:00|82982.2|82957.2|82991.6|82966.6|83004|82966.7|82982.2|82947.5|66
1622561950000|2021-06-01 15:39:10|82991.4|82966.4|82988.5|82963.5|83001.8|82966.8|82988.2|82949.2|56
1622561960000|2021-06-01 15:39:20|82988.8|82963.8|82989.9|82964.9|82990.6|82965.6|82986.7|82961.7|62
1622561970000|2021-06-01 15:39:30|82989.7|82964.7|83002.6|82952.6|83002.9|82965.7|82985.7|82951.1|51
1622561980000|2021-06-01 15:39:40|83002.5|82952.5|82992.5|82967.5|83005|82967.8|82987.6|82950.8|73
1622561990000|2021-06-01 15:39:50|82993.2|82968.2|83009.3|82959.3|83009.6|82970.6|82991.6|82954.3|60
1622562000000|2021-06-01 15:40:00|83008.9|82958.9|83008.9|82958.9|83009.9|82959.9|83006.2|82956.2|46
1622562010000|2021-06-01 15:40:10|83009.2|82959.2|83003|82978|83012.7|82978|83002.1|82959|55
1622562020000|2021-06-01 15:40:20|83000.9|82975.9|83004.7|82979.7|83017.3|82980.6|83000.9|82961.8|60
1622562030000|2021-06-01 15:40:30|83004.1|82979.1|83019.6|82969.6|83025.6|82986.7|83003.5|82967.9|61
1622562040000|2021-06-01 15:40:40|83019.7|82969.7|83020.5|82970.5|83020.7|82970.7|83018.5|82968.5|32
1622562050000|2021-06-01 15:40:50|83020.1|82970.1|83015.8|82965.8|83020.8|82970.8|83015.8|82965.8|37
1622562060000|2021-06-01 15:41:00|83015.6|82965.6|83016|82966|83016.6|82966.6|83015.2|82965.2|28
1622562070000|2021-06-01 15:41:10|83016.1|82966.1|83016.2|82966.2|83017.3|82967.3|83015.9|82965.9|17
1622562080000|2021-06-01 15:41:20|83015.9|82965.9|83018.2|82968.2|83018.6|82968.6|83014.8|82964.8|33
1622562090000|2021-06-01 15:41:30|83018|82968|83018.5|82968.5|83018.8|82968.8|83017.4|82967.4|22
1622562100000|2021-06-01 15:41:40|83018.6|82968.6|83020.2|82970.2|83020.8|82970.8|83017.1|82967.1|35
1622562110000|2021-06-01 15:41:50|83020.7|82970.7|83023.4|82998.4|83036.6|83000|83006.9|82968.2|51
1622562120000|2021-06-01 15:42:00|83026.3|83001.3|83034.3|82984.3|83036.5|83003.8|83022.1|82978.7|52
1622562130000|2021-06-01 15:42:10|83035.1|82985.1|83037|82987|83041.3|83003.4|83025|82984.5|41
1622562140000|2021-06-01 15:42:20|83037.5|82987.5|83038.4|82988.4|83039.4|82989.4|83037.3|82987.3|37
1622562150000|2021-06-01 15:42:30|83038.3|82988.3|83035.3|82985.3|83042|82992|83035.3|82985.3|47
1622562160000|2021-06-01 15:42:40|83034.2|82984.2|83037.4|82987.4|83037.7|82987.7|83033.8|82983.8|36
1622562170000|2021-06-01 15:42:50|83036.5|82986.5|83038.3|82988.3|83038.6|82988.6|83032.8|82982.8|52
1622562180000|2021-06-01 15:43:00|83040.3|82990.3|83039.1|82989.1|83041.1|82991.1|83036.7|82986.7|38
1622562190000|2021-06-01 15:43:10|83037.1|82987.1|83037|82987|83037.3|82987.3|83034.7|82984.7|40
1622562200000|2021-06-01 15:43:20|83037.1|82987.1|83037.4|82987.4|83038.6|82988.6|83035.3|82985.3|29
1622562210000|2021-06-01 15:43:30|83037.2|82987.2|83037.9|82987.9|83038.8|82988.8|83037.2|82987.2|22
1622562220000|2021-06-01 15:43:40|83037.7|82987.7|83039.2|82989.2|83040|82990|83036|82986|40
1622562230000|2021-06-01 15:43:50|83038.6|82988.6|83037.2|82987.2|83039.3|82989.3|83036.7|82986.7|28
1622562240000|2021-06-01 15:44:00|83037.1|82987.1|83041.2|82991.2|83041.4|82991.4|83037.1|82987.1|39
1622562250000|2021-06-01 15:44:10|83041.7|82991.7|83025.1|83000.1|83041.7|83001.1|83025.1|82987.8|47
1622562260000|2021-06-01 15:44:20|83025.7|83000.7|83025.1|83000.1|83026.1|83001.1|83024.2|82999.2|31
1622562270000|2021-06-01 15:44:30|83025.4|83000.4|83035.2|82985.2|83040.7|83003.8|83024.6|82980.4|49
1622562280000|2021-06-01 15:44:40|83035.1|82985.1|83034.7|82984.7|83036.7|82995.7|83016.3|82979.3|57
1622562290000|2021-06-01 15:44:50|83034.3|82984.3|83036.9|82986.9|83037.9|82987.9|83033.8|82983.8|43
1622562300000|2021-06-01 15:45:00|83036.2|82986.2|83048.9|82998.9|83050.5|83000.5|83036.2|82986.2|59
1622562310000|2021-06-01 15:45:10|83048.8|82998.8|83047.6|82997.6|83049|82999|83047|82997|44
1622562320000|2021-06-01 15:45:20|83047.3|82997.3|83048.4|82998.4|83049.5|82999.5|83046.5|82996.5|47
1622562330000|2021-06-01 15:45:30|83049.6|82999.6|83050.9|83000.9|83051.2|83001.2|83048.5|82998.5|41
1622562340000|2021-06-01 15:45:40|83050|83000|83051.2|83001.2|83052.8|83002.8|83050|83000|35
1622562350000|2021-06-01 15:45:50|83051.1|83001.1|83051.1|83001.1|83052.2|83002.2|83050.4|83000.4|36
1622562360000|2021-06-01 15:46:00|83051.3|83001.3|83047.3|83022.3|83052.6|83022.3|83041.6|83000.9|30
1622562370000|2021-06-01 15:46:10|83054.8|83004.8|83057.8|83007.8|83059.6|83009.6|83054.8|83004.8|47
1622562380000|2021-06-01 15:46:20|83057.7|83007.7|83054.8|83004.8|83057.7|83007.7|83054.3|83004.3|35
1622562390000|2021-06-01 15:46:30|83054.5|83004.5|83055|83005|83056.2|83006.2|83054.5|83004.5|31
1622562400000|2021-06-01 15:46:40|83054.8|83004.8|83040.6|83015.6|83055.4|83017.1|83040.6|83004.1|25
1622562410000|2021-06-01 15:46:50|83041.1|83016.1|83043.9|83018.9|83044.3|83019.3|83041.1|83016.1|32
1622562420000|2021-06-01 15:47:00|83044.1|83019.1|83040.3|83015.3|83045.2|83020.2|83040.3|83015.3|29
1622562430000|2021-06-01 15:47:10|83040.9|83015.9|83042.6|83017.6|83043.4|83018.4|83040.3|83015.3|18
1622562440000|2021-06-01 15:47:20|83041.7|83016.7|83034.7|83009.7|83049.6|83017.7|83033.1|82998|38
1622562450000|2021-06-01 15:47:30|83033.5|83008.5|83033.4|83008.4|83046.4|83010|83032|82995.7|55
1622562460000|2021-06-01 15:47:40|83033.2|83008.2|83031.6|83006.6|83034|83009|83031.3|83006.3|33
1622562470000|2021-06-01 15:47:50|83032.7|83007.7|83037.9|83012.9|83038.6|83013.6|83032.1|83007.1|50
1622562480000|2021-06-01 15:48:00|83038|83013|83039.5|83014.5|83041.2|83016.2|83036.8|83011.8|37
1622562490000|2021-06-01 15:48:10|83039|83014|83039|83014|83040|83015|83038.2|83013.2|29
1622562500000|2021-06-01 15:48:20|83038.9|83013.9|83039.1|83014.1|83039.1|83014.1|83037.8|83012.8|21
1622562510000|2021-06-01 15:48:30|83038.7|83013.7|83042.4|83017.4|83044.1|83019.1|83038.7|83013.7|31
1622562520000|2021-06-01 15:48:40|83042.2|83017.2|83042.8|83017.8|83042.9|83017.9|83041.9|83016.9|27
1622562530000|2021-06-01 15:48:50|83042.6|83017.6|83042.4|83017.4|83044.1|83019.1|83042.3|83017.3|30
1622562540000|2021-06-01 15:49:00|83042.1|83017.1|83045|83020|83045.1|83020.1|83041.9|83016.9|28
1622562550000|2021-06-01 15:49:10|83044.6|83019.6|83041.1|83016.1|83044.9|83019.9|83041.1|83016.1|35
1622562560000|2021-06-01 15:49:20|83041.2|83016.2|83060.4|83035.4|83066.3|83036.3|83041|83013.8|43
1622562570000|2021-06-01 15:49:30|83060.9|83035.9|83064.1|83014.1|83066.5|83036.3|83053.3|83011.8|44
1622562580000|2021-06-01 15:49:40|83063.1|83013.1|83054|83029|83067.4|83029|83050.5|83013|42
1622562590000|2021-06-01 15:49:50|83053.1|83028.1|83047.6|83022.6|83053.6|83028.6|83047.5|83022.5|23
1622562600000|2021-06-01 15:50:00|83048.2|83023.2|83049|83024|83050|83025|83047.6|83022.6|22
1622562610000|2021-06-01 15:50:10|83049.3|83024.3|83054.4|83029.4|83055.2|83030.2|83047.5|83022.5|31
1622562620000|2021-06-01 15:50:20|83054.6|83029.6|83053|83028|83056.8|83031.8|83051.8|83026.8|33
1622562630000|2021-06-01 15:50:30|83053.3|83028.3|83051.3|83026.3|83054.4|83029.4|83049.5|83024.5|34
1622562640000|2021-06-01 15:50:40|83051.5|83026.5|83052.3|83027.3|83053.5|83028.5|83050.3|83025.3|29
1622562650000|2021-06-01 15:50:50|83052.8|83027.8|83058|83033|83058.2|83033.2|83051.4|83026.4|31
1622562660000|2021-06-01 15:51:00|83057.6|83032.6|83087.3|83037.3|83087.3|83043.6|83055.4|83023.3|44
1622562670000|2021-06-01 15:51:10|83095.1|83045.1|83100.8|83050.8|83104.4|83054.4|83095.1|83045.1|59
1622562680000|2021-06-01 15:51:20|83101.8|83051.8|83101.5|83051.5|83103.2|83053.2|83099.6|83049.6|48
1622562690000|2021-06-01 15:51:30|83102|83052|83096.8|83046.8|83102.3|83052.3|83096.6|83046.6|46
1622562700000|2021-06-01 15:51:40|83096.5|83046.5|83097.5|83047.5|83097.5|83047.5|83093.3|83043.3|50
1622562710000|2021-06-01 15:51:50|83097|83047|83090.1|83065.1|83097.4|83065.1|83075|83035.4|41
1622562720000|2021-06-01 15:52:00|83091.5|83066.5|83100.3|83050.3|83108.7|83069.9|83088.9|83049.2|53
1622562730000|2021-06-01 15:52:10|83100.1|83050.1|83092.9|83042.9|83103.8|83059|83082.5|83038.2|50
1622562740000|2021-06-01 15:52:20|83092.3|83042.3|83078.4|83053.4|83093.4|83053.9|83078.4|83040.9|48
1622562750000|2021-06-01 15:52:30|83078.3|83053.3|83080.2|83055.2|83080.4|83055.4|83078|83053|20
1622562760000|2021-06-01 15:52:40|83080.1|83055.1|83083.9|83058.9|83085.4|83060.4|83080.1|83055.1|37
1622562770000|2021-06-01 15:52:50|83085|83060|83086.5|83061.5|83087.7|83062.7|83084.8|83059.8|42
1622562780000|2021-06-01 15:53:00|83086.9|83061.9|83085|83060|83087.6|83062.6|83084.8|83059.8|40
1622562790000|2021-06-01 15:53:10|83084.5|83059.5|83085.5|83060.5|83098.4|83062.4|83083.1|83048.1|36
1622562800000|2021-06-01 15:53:20|83085.4|83060.4|83102.5|83052.5|83102.5|83064.6|83085.4|83052.5|39
1622562810000|2021-06-01 15:53:30|83101.7|83051.7|83086.8|83061.8|83101.7|83066.9|83085.9|83051.3|44
1622562820000|2021-06-01 15:53:40|83087.3|83062.3|83085.7|83060.7|83088.6|83063.6|83084.3|83059.3|48
1622562830000|2021-06-01 15:53:50|83085.4|83060.4|83083.4|83058.4|83086.2|83061.2|83081.4|83056.4|65
1622562840000|2021-06-01 15:54:00|83083.6|83058.6|83082.2|83057.2|83085.3|83060.3|83080.6|83055.6|24
1622562850000|2021-06-01 15:54:10|83082|83057|83085.6|83060.6|83090.1|83065.1|83079.1|83054.1|31
1622562860000|2021-06-01 15:54:20|83085.8|83060.8|83082.8|83057.8|83086.4|83061.4|83082.3|83057.3|25
1622562870000|2021-06-01 15:54:30|83083.9|83058.9|83081.1|83056.1|83083.9|83058.9|83080.4|83055.4|25
1622562880000|2021-06-01 15:54:40|83080.5|83055.5|83092.4|83042.4|83092.8|83057.7|83078.8|83042.4|32
1622562890000|2021-06-01 15:54:50|83091|83041|83077.6|83052.6|83094.2|83052.6|83077.6|83040.5|29
1622562900000|2021-06-01 15:55:00|83078.5|83053.5|83090.6|83040.6|83091.4|83055.5|83076.3|83036.6|33
1622562910000|2021-06-01 15:55:10|83079.2|83054.2|83079.1|83054.1|83082.2|83057.2|83079|83054|30
1622562920000|2021-06-01 15:55:20|83080.2|83055.2|83076.9|83051.9|83080.5|83055.5|83076|83051|20
1622562930000|2021-06-01 15:55:30|83077|83052|83079.4|83054.4|83081.4|83056.4|83076|83051|40
1622562940000|2021-06-01 15:55:40|83080.5|83055.5|83079.7|83054.7|83081.7|83056.7|83079|83054|29
1622562950000|2021-06-01 15:55:50|83079.5|83054.5|83080.4|83055.4|83081.4|83056.4|83076.7|83051.7|43
1622562960000|2021-06-01 15:56:00|83080.5|83055.5|83083.2|83058.2|83083.5|83058.5|83079.9|83054.9|36
1622562970000|2021-06-01 15:56:10|83082.8|83057.8|83098.9|83048.9|83099.8|83058.9|83072.9|83022.9|56
1622562980000|2021-06-01 15:56:20|83100.2|83050.2|83102.3|83052.3|83102.5|83052.5|83097|83047|48
1622562990000|2021-06-01 15:56:30|83101.9|83051.9|83112|83062|83115.1|83080.7|83096|83050.9|60
1622563000000|2021-06-01 15:56:40|83111.8|83061.8|83110.6|83060.6|83112.5|83077.1|83102.1|83059.7|37
1622563010000|2021-06-01 15:56:50|83110.3|83060.3|83103.6|83053.6|83110.6|83060.6|83103.6|83053.6|36
1622563020000|2021-06-01 15:57:00|83103|83053|83103.5|83053.5|83104|83054|83102.7|83052.7|34
1622563030000|2021-06-01 15:57:10|83100.4|83050.4|83106.2|83056.2|83106.2|83056.2|83100.2|83050.2|32
1622563040000|2021-06-01 15:57:20|83105.8|83055.8|83084.8|83059.8|83106.2|83065.2|83084.4|83055|37
1622563050000|2021-06-01 15:57:30|83084.4|83059.4|83086.4|83061.4|83087.8|83062.8|83084.4|83059.4|35
1622563060000|2021-06-01 15:57:40|83084.8|83059.8|83089.1|83064.1|83090.2|83065.2|83084.5|83059.5|32
1622563070000|2021-06-01 15:57:50|83088.6|83063.6|83084.6|83059.6|83089.1|83064.1|83082|83057|64
1622563080000|2021-06-01 15:58:00|83085.4|83060.4|83079.6|83054.6|83085.6|83060.6|83076.6|83051.6|58
1622563090000|2021-06-01 15:58:10|83079.8|83054.8|83080.3|83055.3|83081.8|83056.8|83077.4|83052.4|50
1622563100000|2021-06-01 15:58:20|83080.9|83055.9|83076.5|83051.5|83081.6|83056.6|83075.8|83050.8|58
1622563110000|2021-06-01 15:58:30|83075.6|83050.6|83078.4|83053.4|83078.8|83053.8|83071.5|83046.5|42
1622563120000|2021-06-01 15:58:40|83077.5|83052.5|83074.6|83049.6|83078.6|83053.6|83073.6|83048.6|37
1622563130000|2021-06-01 15:58:50|83072.9|83047.9|83073.5|83048.5|83077.5|83052.5|83072.9|83047.9|48
1622563140000|2021-06-01 15:59:00|83073.4|83048.4|83076.8|83051.8|83076.9|83051.9|83073.3|83048.3|44
1622563150000|2021-06-01 15:59:10|83076.3|83051.3|83075.3|83050.3|83077.9|83052.9|83072.8|83047.8|33
1622563160000|2021-06-01 15:59:20|83074.9|83049.9|83073.3|83048.3|83075.1|83050.1|83070.6|83045.6|49
1622563170000|2021-06-01 15:59:30|83072.7|83047.7|83074.7|83049.7|83076.2|83051.2|83072.7|83047.7|38
1622563180000|2021-06-01 15:59:40|83074.9|83049.9|83073|83048|83075.4|83050.4|83072.1|83047.1|51
1622563190000|2021-06-01 15:59:50|83073.2|83048.2|83074.4|83049.4|83077.7|83052.7|83072.6|83047.6|41
1622563200000|2021-06-01 16:00:00|83074.3|83049.3|83091.1|83041.1|83092.2|83052.7|83073.5|83035.9|53
1622563210000|2021-06-01 16:00:10|83090.4|83040.4|83092.9|83042.9|83093.7|83043.7|83090|83040|43
1622563220000|2021-06-01 16:00:20|83093.2|83043.2|83100.2|83050.2|83100.5|83060.1|83083.3|83043.1|55
1622563230000|2021-06-01 16:00:30|83100.3|83050.3|83118.9|83068.9|83119.1|83069.1|83097.1|83047.1|61
1622563240000|2021-06-01 16:00:40|83116.5|83066.5|83122.7|83072.7|83124.1|83074.1|83116.5|83066.5|59
1622563250000|2021-06-01 16:00:50|83122.8|83072.8|83124.5|83074.5|83128.5|83078.5|83122.8|83072.8|47
1622563260000|2021-06-01 16:01:00|83123.5|83073.5|83123|83073|83125.1|83075.1|83123|83073|44
1622563270000|2021-06-01 16:01:10|83123.1|83073.1|83122.3|83072.3|83125.6|83075.6|83121.3|83071.3|38
1622563280000|2021-06-01 16:01:20|83122.7|83072.7|83123.4|83073.4|83123.8|83073.8|83121.2|83071.2|41
1622563290000|2021-06-01 16:01:30|83123.3|83073.3|83121.7|83071.7|83125.3|83075.3|83121.7|83071.7|36
1622563300000|2021-06-01 16:01:40|83121.6|83071.6|83127.4|83077.4|83127.9|83077.9|83120.9|83070.9|55
1622563310000|2021-06-01 16:01:50|83127.5|83077.5|83130.5|83080.5|83130.5|83080.5|83125.7|83075.7|51
1622563320000|2021-06-01 16:02:00|83130.4|83080.4|83133.1|83083.1|83133.8|83083.8|83128.7|83078.7|50
1622563330000|2021-06-01 16:02:10|83133.2|83083.2|83130.6|83080.6|83133.2|83083.2|83128.6|83078.6|50
1622563340000|2021-06-01 16:02:20|83130.4|83080.4|83128.1|83078.1|83131.5|83081.5|83128.1|83078.1|40
1622563350000|2021-06-01 16:02:30|83128.4|83078.4|83126|83076|83128.4|83078.4|83125.1|83075.1|43
1622563360000|2021-06-01 16:02:40|83125.2|83075.2|83120.6|83070.6|83126.3|83076.3|83118.9|83068.9|59
1622563370000|2021-06-01 16:02:50|83120.2|83070.2|83119.3|83069.3|83120.5|83070.5|83118.3|83068.3|48
1622563380000|2021-06-01 16:03:00|83119.5|83069.5|83119.3|83069.3|83121.6|83071.6|83117.3|83067.3|71
1622563390000|2021-06-01 16:03:10|83118.8|83068.8|83114.2|83064.2|83120.2|83070.2|83114.1|83064.1|68
1622563400000|2021-06-01 16:03:20|83114.1|83064.1|83112.8|83062.8|83115.1|83065.1|83112.6|83062.6|63
1622563410000|2021-06-01 16:03:30|83113.1|83063.1|83110.6|83060.6|83113.5|83063.5|83110|83060|61
1622563420000|2021-06-01 16:03:40|83110.8|83060.8|83112.9|83062.9|83121.5|83075.5|83100.5|83060.2|64
1622563430000|2021-06-01 16:03:50|83113.6|83063.6|83112.9|83062.9|83115|83065|83111.4|83061.4|40
1622563440000|2021-06-01 16:04:00|83112.7|83062.7|83112.4|83062.4|83115.4|83065.4|83112.3|83062.3|34
1622563450000|2021-06-01 16:04:10|83112.5|83062.5|83116.1|83066.1|83116.1|83066.1|83112|83062|50
1622563460000|2021-06-01 16:04:20|83113.7|83063.7|83119.3|83069.3|83119.3|83069.3|83113.7|83063.7|65
1622563470000|2021-06-01 16:04:30|83119.7|83069.7|83118.7|83068.7|83121.1|83071.1|83118.2|83068.2|69
1622563480000|2021-06-01 16:04:40|83118.9|83068.9|83123.5|83073.5|83123.6|83073.6|83118.1|83068.1|61
1622563490000|2021-06-01 16:04:50|83122.8|83072.8|83121.2|83071.2|83122.9|83072.9|83116.9|83066.9|59
1622563500000|2021-06-01 16:05:00|83121.3|83071.3|83120.4|83070.4|83122.8|83072.8|83117.9|83067.9|52
1622563510000|2021-06-01 16:05:10|83119.8|83069.8|83118.8|83068.8|83121.7|83071.7|83117.5|83067.5|69
1622563520000|2021-06-01 16:05:20|83119.1|83069.1|83120.6|83070.6|83121.1|83071.1|83118.1|83068.1|64
1622563530000|2021-06-01 16:05:30|83120.4|83070.4|83117.6|83067.6|83120.4|83070.4|83116.2|83066.2|67
1622563540000|2021-06-01 16:05:40|83117.5|83067.5|83113.9|83063.9|83118.7|83068.7|83112.7|83062.7|65
1622563550000|2021-06-01 16:05:50|83113.6|83063.6|83110.6|83060.6|83117.8|83067.8|83109.5|83059.5|64
1622563560000|2021-06-01 16:06:00|83110.5|83060.5|83113.4|83063.4|83113.7|83063.7|83107.3|83057.3|59
1622563570000|2021-06-01 16:06:10|83112.2|83062.2|83115.6|83065.6|83115.8|83065.8|83110.6|83060.6|64
1622563580000|2021-06-01 16:06:20|83117.5|83067.5|83107.5|83057.5|83117.5|83067.5|83107.5|83057.5|58
1622563590000|2021-06-01 16:06:30|83107.7|83057.7|83105.7|83055.7|83107.8|83062.7|83087.4|83051.6|68
1622563600000|2021-06-01 16:06:40|83104.7|83054.7|83101.3|83051.3|83104.9|83054.9|83099.8|83049.8|55
1622563610000|2021-06-01 16:06:50|83100.2|83050.2|83096.4|83046.4|83100.5|83050.5|83095.3|83045.3|63
1622563620000|2021-06-01 16:07:00|83096.7|83046.7|83101.7|83051.7|83103.3|83053.3|83096.7|83046.7|64
1622563630000|2021-06-01 16:07:10|83102|83052|83104.4|83054.4|83104.7|83054.7|83100.6|83050.6|63
1622563640000|2021-06-01 16:07:20|83104.6|83054.6|83109|83059|83109.8|83059.8|83102.6|83052.6|54
1622563650000|2021-06-01 16:07:30|83108.5|83058.5|83113.4|83063.4|83114.8|83064.8|83108.5|83058.5|66
1622563660000|2021-06-01 16:07:40|83113|83063|83114.1|83064.1|83115.7|83065.7|83113|83063|65
1622563670000|2021-06-01 16:07:50|83114.4|83064.4|83116|83066|83117|83067|83113.1|83063.1|57
1622563680000|2021-06-01 16:08:00|83113.4|83063.4|83114|83064|83115.2|83065.2|83111|83061|49
1622563690000|2021-06-01 16:08:10|83113.3|83063.3|83115.9|83065.9|83116.3|83066.3|83112.1|83062.1|48
1622563700000|2021-06-01 16:08:20|83116|83066|83140.9|83090.9|83143.3|83093.3|83115.5|83065.5|62
1622563710000|2021-06-01 16:08:30|83140.5|83090.5|83135.9|83085.9|83141.1|83091.1|83134.5|83084.5|38
1622563720000|2021-06-01 16:08:40|83135.5|83085.5|83135.3|83085.3|83137.8|83087.8|83134.5|83084.5|56
1622563730000|2021-06-01 16:08:50|83137.1|83087.1|83134.3|83084.3|83137.1|83087.1|83133.7|83083.7|43
1622563740000|2021-06-01 16:09:00|83134.1|83084.1|83132.1|83082.1|83136|83086|83130.6|83080.6|52
1622563750000|2021-06-01 16:09:10|83134.8|83084.8|83167.7|83117.7|83169.1|83119.1|83130.8|83080.8|58
1622563760000|2021-06-01 16:09:20|83167.5|83117.5|83169.2|83119.2|83169.2|83119.2|83166.2|83116.2|42
1622563770000|2021-06-01 16:09:30|83168.5|83118.5|83166.8|83116.8|83168.5|83118.5|83165.9|83115.9|53
1622563780000|2021-06-01 16:09:40|83167.3|83117.3|83168.7|83118.7|83168.9|83118.9|83166.4|83116.4|39
1622563790000|2021-06-01 16:09:50|83168.8|83118.8|83170.3|83120.3|83170.3|83120.3|83167.9|83117.9|45
1622563800000|2021-06-01 16:10:00|83170.4|83120.4|83169.1|83119.1|83170.5|83120.5|83167.8|83117.8|57
1622563810000|2021-06-01 16:10:10|83168.8|83118.8|83167.9|83117.9|83170.6|83120.6|83166.1|83116.1|46
1622563820000|2021-06-01 16:10:20|83168.1|83118.1|83169.2|83119.2|83172.4|83122.4|83166.4|83116.4|47
1622563830000|2021-06-01 16:10:30|83169.3|83119.3|83167.4|83117.4|83170|83120|83165.8|83115.8|62
1622563840000|2021-06-01 16:10:40|83167.8|83117.8|83165.4|83115.4|83167.9|83117.9|83165.4|83115.4|53
1622563850000|2021-06-01 16:10:50|83165.7|83115.7|83165.6|83115.6|83166.9|83116.9|83164.2|83114.2|54
1622563860000|2021-06-01 16:11:00|83165.7|83115.7|83153.8|83128.8|83167.7|83130.7|83152|83115.5|56
1622563870000|2021-06-01 16:11:10|83154.2|83129.2|83169.5|83119.5|83169.8|83129.6|83154.1|83116.6|66
1622563880000|2021-06-01 16:11:20|83167.9|83117.9|83169.4|83119.4|83169.9|83119.9|83166.9|83116.9|51
1622563890000|2021-06-01 16:11:30|83169.2|83119.2|83177.8|83127.8|83180|83130|83169.2|83119.2|65
1622563900000|2021-06-01 16:11:40|83178.6|83128.6|83180.9|83130.9|83181.6|83131.6|83177|83127|68
1622563910000|2021-06-01 16:11:50|83180.8|83130.8|83182.7|83132.7|83183.3|83133.3|83178.1|83128.1|63
1622563920000|2021-06-01 16:12:00|83183|83133|83180.8|83130.8|83183.7|83133.7|83180.4|83130.4|53
1622563930000|2021-06-01 16:12:10|83180.9|83130.9|83180.4|83130.4|83182.4|83132.4|83180.3|83130.3|55
1622563940000|2021-06-01 16:12:20|83180.3|83130.3|83181|83131|83183.3|83133.3|83178.4|83128.4|54
1622563950000|2021-06-01 16:12:30|83181.1|83131.1|83181.6|83131.6|83183.1|83133.1|83179.5|83129.5|63
1622563960000|2021-06-01 16:12:40|83182.8|83132.8|83182.4|83132.4|83187.8|83137.8|83181.5|83131.5|68
1622563970000|2021-06-01 16:12:50|83182.1|83132.1|83182.5|83132.5|83183.8|83133.8|83182|83132|56
1622563980000|2021-06-01 16:13:00|83182.7|83132.7|83176.9|83126.9|83183.2|83133.2|83173.9|83123.9|59
1622563990000|2021-06-01 16:13:10|83177|83127|83167.4|83142.4|83179.8|83142.8|83164.7|83126.7|42
1622564000000|2021-06-01 16:13:20|83165.3|83140.3|83170.1|83145.1|83171.1|83146.1|83165.3|83140.3|49
1622564010000|2021-06-01 16:13:30|83170.5|83145.5|83182.1|83132.1|83183.5|83146.9|83168.7|83130.1|40
1622564020000|2021-06-01 16:13:40|83182|83132|83182.7|83132.7|83183.8|83133.8|83181.3|83131.3|42
1622564030000|2021-06-01 16:13:50|83183.4|83133.4|83183.1|83133.1|83183.8|83133.8|83182.5|83132.5|39
1622564040000|2021-06-01 16:14:00|83169.3|83144.3|83171|83146|83171.1|83146.1|83169.3|83144.3|53
1622564050000|2021-06-01 16:14:10|83171.2|83146.2|83170|83145|83184.6|83146.2|83169.6|83131.9|49
1622564060000|2021-06-01 16:14:20|83169.7|83144.7|83181.7|83131.7|83188.6|83147.5|83169.4|83130|42
1622564070000|2021-06-01 16:14:30|83179.8|83129.8|83183.6|83133.6|83184.2|83134.2|83179.8|83129.8|37
1622564080000|2021-06-01 16:14:40|83183.7|83133.7|83179.8|83129.8|83185|83135|83175.5|83125.5|50
1622564090000|2021-06-01 16:14:50|83179.1|83129.1|83180.2|83130.2|83181.6|83131.6|83178.6|83128.6|29
1622564100000|2021-06-01 16:15:00|83179.8|83129.8|83178.1|83128.1|83179.8|83129.8|83176|83126|48
1622564110000|2021-06-01 16:15:10|83175.8|83125.8|83177.6|83127.6|83180.7|83130.7|83175.2|83125.2|40
1622564120000|2021-06-01 16:15:20|83176.9|83126.9|83186.4|83136.4|83186.5|83136.5|83175.3|83125.3|51
1622564130000|2021-06-01 16:15:30|83185.6|83135.6|83185.3|83135.3|83187.2|83137.2|83184.1|83134.1|63
1622564140000|2021-06-01 16:15:40|83184.5|83134.5|83185.9|83135.9|83186.9|83146.2|83171.2|83133.2|63
1622564150000|2021-06-01 16:15:50|83185.8|83135.8|83174.9|83149.9|83188.1|83152.5|83172.3|83133|59
1622564160000|2021-06-01 16:16:00|83177.2|83152.2|83187|83137|83188.2|83152.6|83175.8|83135.7|45
1622564170000|2021-06-01 16:16:10|83186.6|83136.6|83191.9|83141.9|83193.4|83143.4|83186.4|83136.4|54
1622564180000|2021-06-01 16:16:20|83192.2|83142.2|83188.6|83138.6|83192.8|83142.8|83188.2|83138.2|32
1622564190000|2021-06-01 16:16:30|83188.3|83138.3|83193.4|83143.4|83193.4|83143.4|83187.7|83137.7|41
1622564200000|2021-06-01 16:16:40|83193.7|83143.7|83193|83143|83194.3|83155|83176.1|83139.6|47
1622564210000|2021-06-01 16:16:50|83192.4|83142.4|83190.1|83140.1|83192.7|83142.7|83189|83139|53
1622564220000|2021-06-01 16:17:00|83189.9|83139.9|83189.9|83139.9|83191.9|83141.9|83188.3|83138.3|39
1622564230000|2021-06-01 16:17:10|83189.7|83139.7|83188.2|83138.2|83190.9|83151.6|83175.7|83138.2|41
1622564240000|2021-06-01 16:17:20|83187.5|83137.5|83187.5|83137.5|83190.1|83140.1|83187.5|83137.5|45
1622564250000|2021-06-01 16:17:30|83187.3|83137.3|83181.5|83156.5|83194.6|83161.4|83179.6|83137.2|41
1622564260000|2021-06-01 16:17:40|83181.8|83156.8|83181.3|83156.3|83181.9|83156.9|83180.9|83155.9|16
1622564270000|2021-06-01 16:17:50|83181.7|83156.7|83185.4|83160.4|83185.4|83160.4|83180.6|83155.6|41
1622564280000|2021-06-01 16:18:00|83181.7|83156.7|83195.9|83170.9|83201.5|83176.5|83181.7|83156.7|63
1622564290000|2021-06-01 16:18:10|83197.1|83172.1|83201|83151|83204.3|83172.9|83193.3|83147.7|48
1622564300000|2021-06-01 16:18:20|83201.6|83151.6|83200|83150|83202.1|83152.1|83198.8|83148.8|43
1622564310000|2021-06-01 16:18:30|83201.9|83151.9|83201.4|83151.4|83205.4|83155.4|83199.1|83149.1|33
1622564320000|2021-06-01 16:18:40|83201.1|83151.1|83199.5|83149.5|83202.9|83166.3|83188.2|83148.8|34
1622564330000|2021-06-01 16:18:50|83200.1|83150.1|83199.7|83149.7|83202.4|83152.4|83198.5|83148.5|33
1622564340000|2021-06-01 16:19:00|83199.6|83149.6|83199.3|83149.3|83200.7|83150.7|83197.9|83147.9|25
1622564350000|2021-06-01 16:19:10|83199.5|83149.5|83199.3|83149.3|83201.1|83162|83183|83146.9|24
1622564360000|2021-06-01 16:19:20|83198.3|83148.3|83187.3|83162.3|83200.5|83163.3|83186.5|83146.9|25
1622564370000|2021-06-01 16:19:30|83200|83150|83197.1|83147.1|83200.2|83163.3|83185.7|83147|26
1622564380000|2021-06-01 16:19:40|83197.2|83147.2|83198.9|83148.9|83199.8|83149.8|83196.7|83146.7|16
1622564390000|2021-06-01 16:19:50|83198.8|83148.8|83197.3|83147.3|83199|83149|83195.7|83145.7|15
1622564400000|2021-06-01 16:20:00|83197.4|83147.4|83184.4|83159.4|83197.4|83160.3|83183|83144.6|20
1622564410000|2021-06-01 16:20:10|83184.3|83159.3|83184.5|83159.5|83196.4|83162|83182.3|83144.5|33
1622564420000|2021-06-01 16:20:20|83183.7|83158.7|83179.1|83154.1|83183.7|83158.7|83178.8|83153.8|57
1622564430000|2021-06-01 16:20:30|83179.3|83154.3|83183|83158|83196.3|83159.1|83179|83145.5|56
1622564440000|2021-06-01 16:20:40|83183.6|83158.6|83197|83147|83197.3|83159.7|83182.2|83146.1|62
1622564450000|2021-06-01 16:20:50|83197.2|83147.2|83187.5|83162.5|83198.3|83162.5|83183.8|83146|53
1622564460000|2021-06-01 16:21:00|83187.6|83162.6|83200.5|83150.5|83201.9|83162.9|83185.1|83148.9|57
1622564470000|2021-06-01 16:21:10|83200.3|83150.3|83198.5|83148.5|83201.2|83160.7|83185.3|83145.9|51
1622564480000|2021-06-01 16:21:20|83198.1|83148.1|83199.2|83149.2|83199.2|83149.2|83195.5|83145.5|51
1622564490000|2021-06-01 16:21:30|83199.6|83149.6|83196.3|83146.3|83199.6|83149.6|83196.1|83146.1|47
1622564500000|2021-06-01 16:21:40|83196.4|83146.4|83195.6|83145.6|83198.3|83148.3|83193.9|83143.9|37
1622564510000|2021-06-01 16:21:50|83194.7|83144.7|83193.8|83143.8|83196|83146|83193.4|83143.4|46
1622564520000|2021-06-01 16:22:00|83194|83144|83192.6|83142.6|83195.1|83145.1|83191.5|83141.5|57
1622564530000|2021-06-01 16:22:10|83192.5|83142.5|83192.3|83142.3|83193.8|83143.8|83191.6|83141.6|44
1622564540000|2021-06-01 16:22:20|83192.4|83142.4|83190.9|83140.9|83192.8|83142.8|83188.1|83138.1|42
1622564550000|2021-06-01 16:22:30|83190.2|83140.2|83188|83138|83190.7|83140.7|83185.9|83135.9|46
1622564560000|2021-06-01 16:22:40|83185.8|83135.8|83189.7|83139.7|83190.5|83140.5|83185.5|83135.5|28
1622564570000|2021-06-01 16:22:50|83189.5|83139.5|83188.6|83138.6|83190.9|83140.9|83186.9|83136.9|29
1622564580000|2021-06-01 16:23:00|83189.4|83139.4|83187.8|83137.8|83189.4|83139.4|83184.5|83134.5|32
1622564590000|2021-06-01 16:23:10|83187.9|83137.9|83189.9|83139.9|83189.9|83139.9|83186.6|83136.6|40
1622564600000|2021-06-01 16:23:20|83189.7|83139.7|83187.6|83137.6|83190.7|83152.8|83176.4|83136.8|40
1622564610000|2021-06-01 16:23:30|83187.9|83137.9|83193.8|83143.8|83193.8|83143.8|83187|83137|31
1622564620000|2021-06-01 16:23:40|83191.7|83141.7|83189.6|83139.6|83193.9|83143.9|83189.5|83139.5|31
1622564630000|2021-06-01 16:23:50|83189.5|83139.5|83197.8|83147.8|83198|83148|83189.5|83139.5|44
1622564640000|2021-06-01 16:24:00|83197.6|83147.6|83197.6|83147.6|83198.6|83148.6|83193.7|83143.7|30
1622564650000|2021-06-01 16:24:10|83197.8|83147.8|83199.1|83149.1|83199.8|83149.8|83197.2|83147.2|26
1622564660000|2021-06-01 16:24:20|83198.8|83148.8|83201.7|83151.7|83203.1|83153.1|83197.4|83147.4|31
1622564670000|2021-06-01 16:24:30|83201|83151|83200.7|83150.7|83201.6|83151.6|83199.4|83149.4|26
1622564680000|2021-06-01 16:24:40|83200.5|83150.5|83197.7|83147.7|83201.6|83151.6|83197.6|83147.6|36
1622564690000|2021-06-01 16:24:50|83198.6|83148.6|83205.8|83155.8|83207.6|83157.6|83198|83148|47
1622564700000|2021-06-01 16:25:00|83206.1|83156.1|83202.5|83152.5|83207|83167.1|83190.3|83151.6|51
1622564710000|2021-06-01 16:25:10|83202.4|83152.4|83203.6|83153.6|83208.6|83168.6|83191.1|83152.4|49
1622564720000|2021-06-01 16:25:20|83202.2|83152.2|83205.1|83155.1|83205.1|83164.4|83187.5|83148|54
1622564730000|2021-06-01 16:25:30|83204.4|83154.4|83201.1|83151.1|83205|83164.7|83189.4|83150.2|58
1622564740000|2021-06-01 16:25:40|83200.1|83150.1|83182.7|83132.7|83202.1|83161.5|83176.4|83130.6|66
1622564750000|2021-06-01 16:25:50|83182.3|83132.3|83171.1|83121.1|83184.1|83134.1|83168.1|83118.1|72
1622564760000|2021-06-01 16:26:00|83170.9|83120.9|83169.4|83119.4|83173|83123|83164.3|83114.3|61
1622564770000|2021-06-01 16:26:10|83169.3|83119.3|83157.3|83107.3|83169.3|83119.3|83157.3|83107.3|64
1622564780000|2021-06-01 16:26:20|83159.7|83109.7|83158.5|83108.5|83164.3|83114.3|83152.8|83102.8|64
1622564790000|2021-06-01 16:26:30|83158.7|83108.7|83148.4|83098.4|83158.7|83108.7|83146.5|83096.5|67
1622564800000|2021-06-01 16:26:40|83148.5|83098.5|83154.9|83104.9|83155.1|83105.1|83144.3|83094.3|62
1622564810000|2021-06-01 16:26:50|83154.5|83104.5|83154.8|83104.8|83162.5|83112.5|83153.5|83103.5|60
1622564820000|2021-06-01 16:27:00|83156.9|83106.9|83156.3|83106.3|83159.4|83122|83142.4|83105.1|58
1622564830000|2021-06-01 16:27:10|83154.9|83104.9|83154.1|83104.1|83159.1|83117.6|83140.2|83102.5|45
1622564840000|2021-06-01 16:27:20|83153.5|83103.5|83157.3|83107.3|83159.3|83113.9|83138.3|83101.6|68
1622564850000|2021-06-01 16:27:30|83157.4|83107.4|83152|83102|83158|83108|83151.7|83101.7|54
1622564860000|2021-06-01 16:27:40|83151.3|83101.3|83151.3|83101.3|83155.3|83111.9|83135.6|83095.8|67
1622564870000|2021-06-01 16:27:50|83151.2|83101.2|83148.6|83098.6|83152.3|83102.3|83148.4|83098.4|24
1622564880000|2021-06-01 16:28:00|83149.3|83099.3|83147.2|83097.2|83150.4|83100.4|83144.3|83094.3|42
1622564890000|2021-06-01 16:28:10|83146.7|83096.7|83144.1|83094.1|83147.7|83097.7|83143.3|83093.3|43
1622564900000|2021-06-01 16:28:20|83145.4|83095.4|83140.5|83090.5|83145.4|83095.4|83137.9|83087.9|32
1622564910000|2021-06-01 16:28:30|83141.6|83091.6|83134.8|83084.8|83142|83092|83134.8|83084.8|45
1622564920000|2021-06-01 16:28:40|83135.3|83085.3|83133.1|83083.1|83136.5|83086.5|83132.8|83082.8|24
1622564930000|2021-06-01 16:28:50|83132.8|83082.8|83134.6|83084.6|83137.5|83087.5|83131.7|83081.7|38
1622564940000|2021-06-01 16:29:00|83134.4|83084.4|83135.9|83085.9|83136.2|83086.2|83133.9|83083.9|18
1622564950000|2021-06-01 16:29:10|83135.8|83085.8|83136.6|83086.6|83139.9|83089.9|83134.4|83084.4|47
1622564960000|2021-06-01 16:29:20|83136.5|83086.5|83131.9|83081.9|83136.5|83086.5|83131.4|83081.4|31
1622564970000|2021-06-01 16:29:30|83131.4|83081.4|83132.9|83082.9|83135.1|83085.1|83129|83079|58
1622564980000|2021-06-01 16:29:40|83133.1|83083.1|83121.2|83096.2|83133.1|83097.1|83119.6|83082.5|41
1622564990000|2021-06-01 16:29:50|83121.4|83096.4|83129.7|83079.7|83131.2|83096.4|83117.6|83079|25
1622565000000|2021-06-01 16:30:00|83130.1|83080.1|83133.3|83083.3|83134|83084|83127.9|83077.9|38
1622565010000|2021-06-01 16:30:10|83133.7|83083.7|83131.6|83081.6|83142.9|83098.3|83121.4|83081.1|74
1622565020000|2021-06-01 16:30:20|83132.1|83082.1|83129.5|83079.5|83132.4|83082.4|83127.8|83077.8|56
1622565030000|2021-06-01 16:30:30|83131.1|83081.1|83133.9|83083.9|83134.4|83084.4|83130|83080|38
1622565040000|2021-06-01 16:30:40|83133.8|83083.8|83135.9|83085.9|83135.9|83085.9|83132.2|83082.2|44
1622565050000|2021-06-01 16:30:50|83135.7|83085.7|83136.6|83086.6|83139.8|83089.8|83134.3|83084.3|62
1622565060000|2021-06-01 16:31:00|83135.9|83085.9|83135|83085|83138.3|83088.3|83133.9|83083.9|52
1622565070000|2021-06-01 16:31:10|83134.7|83084.7|83136|83086|83137|83087|83132|83082|38
1622565080000|2021-06-01 16:31:20|83136.8|83086.8|83132.6|83082.6|83136.8|83086.8|83132|83082|21
1622565090000|2021-06-01 16:31:30|83132.7|83082.7|83134.3|83084.3|83136.1|83086.1|83129.6|83079.6|46
1622565100000|2021-06-01 16:31:40|83133.5|83083.5|83131.3|83081.3|83135|83085|83129.7|83079.7|54
1622565110000|2021-06-01 16:31:50|83131.2|83081.2|83128.2|83078.2|83133.7|83083.7|83128.1|83078.1|58
1622565120000|2021-06-01 16:32:00|83129.2|83079.2|83131.3|83081.3|83136.3|83094.6|83119.6|83078|63
1622565130000|2021-06-01 16:32:10|83132.1|83082.1|83132.5|83082.5|83134.4|83084.4|83129.8|83079.8|51
1622565140000|2021-06-01 16:32:20|83131.9|83081.9|83129.8|83079.8|83132.8|83082.8|83124.6|83074.6|62
1622565150000|2021-06-01 16:32:30|83128.2|83078.2|83127.7|83077.7|83133.3|83083.3|83125.9|83075.9|65
1622565160000|2021-06-01 16:32:40|83128.6|83078.6|83130.8|83080.8|83130.8|83080.8|83117.2|83067.2|73
1622565170000|2021-06-01 16:32:50|83131.8|83081.8|83124.1|83074.1|83131.8|83087.3|83106.2|83070.9|70
1622565180000|2021-06-01 16:33:00|83125.2|83075.2|83130.2|83080.2|83130.4|83090.7|83111.3|83065.3|72
1622565190000|2021-06-01 16:33:10|83132.1|83082.1|83136.6|83086.6|83140.6|83099|83124|83077.7|68
1622565200000|2021-06-01 16:33:20|83136.5|83086.5|83131.5|83081.5|83143.1|83093.1|83131.1|83081.1|69
1622565210000|2021-06-01 16:33:30|83131.2|83081.2|83137.4|83087.4|83140.4|83093.3|83118.3|83079.9|65
1622565220000|2021-06-01 16:33:40|83136.9|83086.9|83139.6|83089.6|83145.5|83095.5|83136.2|83086.2|62
1622565230000|2021-06-01 16:33:50|83139.1|83089.1|83135.4|83085.4|83143|83093|83133.9|83083.9|67
1622565240000|2021-06-01 16:34:00|83136.5|83086.5|83126.5|83076.5|83136.9|83086.9|83126|83076|64
1622565250000|2021-06-01 16:34:10|83129.4|83079.4|83129.8|83079.8|83133.5|83083.5|83125.3|83075.3|51
1622565260000|2021-06-01 16:34:20|83129.3|83079.3|83133.1|83083.1|83135|83085|83126.5|83076.5|67
1622565270000|2021-06-01 16:34:30|83134.6|83084.6|83124.2|83099.2|83137.6|83099.2|83121.4|83079.9|62
1622565280000|2021-06-01 16:34:40|83123.6|83098.6|83130.6|83080.6|83135.9|83099.6|83117.3|83078.9|60
1622565290000|2021-06-01 16:34:50|83132.2|83082.2|83135.3|83085.3|83140.5|83090.5|83131.8|83081.8|59
1622565300000|2021-06-01 16:35:00|83135.2|83085.2|83144.4|83094.4|83145.3|83095.3|83131.6|83081.6|68
1622565310000|2021-06-01 16:35:10|83141.2|83091.2|83138.1|83088.1|83141.8|83091.8|83137.3|83087.3|59
1622565320000|2021-06-01 16:35:20|83141.4|83091.4|83143.4|83093.4|83143.4|83093.4|83137.2|83087.2|45
1622565330000|2021-06-01 16:35:30|83143.1|83093.1|83139.7|83089.7|83143.1|83093.1|83137.8|83087.8|59
1622565340000|2021-06-01 16:35:40|83139.6|83089.6|83133.7|83083.7|83140.4|83090.4|83131.4|83081.4|76
1622565350000|2021-06-01 16:35:50|83151.5|83101.5|83157.7|83107.7|83160|83110|83151.5|83101.5|55
1622565360000|2021-06-01 16:36:00|83157|83107|83158.5|83108.5|83159.8|83109.8|83156|83106|43
1622565370000|2021-06-01 16:36:10|83158.6|83108.6|83156.9|83106.9|83159.7|83109.7|83156.6|83106.6|43
1622565380000|2021-06-01 16:36:20|83156.6|83106.6|83144.4|83119.4|83158.7|83122.7|83141|83098.9|56
1622565390000|2021-06-01 16:36:30|83145.6|83120.6|83141.1|83116.1|83146.8|83121.8|83139.5|83114.5|41
1622565400000|2021-06-01 16:36:40|83141|83116|83140.1|83115.1|83141.7|83116.7|83139.4|83114.4|13
1622565410000|2021-06-01 16:36:50|83139.8|83114.8|83141.1|83116.1|83142.5|83117.5|83139.8|83114.8|21
1622565420000|2021-06-01 16:37:00|83141.2|83116.2|83145.1|83095.1|83149.3|83117.5|83133.3|83095.1|39
1622565430000|2021-06-01 16:37:10|83143.9|83093.9|83122.5|83072.5|83148.7|83098.7|83111.7|83061.7|70
1622565440000|2021-06-01 16:37:20|83123.6|83073.6|83124.4|83074.4|83125.5|83075.5|83121.4|83071.4|38
1622565450000|2021-06-01 16:37:30|83124.3|83074.3|83155.1|83105.1|83156.8|83106.8|83122.6|83072.6|61
1622565460000|2021-06-01 16:37:40|83155|83105|83157|83107|83157.7|83107.7|83153.3|83103.3|50
1622565470000|2021-06-01 16:37:50|83155.9|83105.9|83179.7|83129.7|83180|83130|83151.5|83101.5|42
1622565480000|2021-06-01 16:38:00|83179.3|83129.3|83179.9|83129.9|83182.2|83132.2|83174.9|83124.9|52
1622565490000|2021-06-01 16:38:10|83179.8|83129.8|83180.3|83130.3|83181.3|83131.3|83179.7|83129.7|22
1622565500000|2021-06-01 16:38:20|83180.4|83130.4|83176.4|83126.4|83181|83131|83174.7|83124.7|39
1622565510000|2021-06-01 16:38:30|83177.4|83127.4|83170.8|83120.8|83177.8|83127.8|83170.6|83120.6|37
1622565520000|2021-06-01 16:38:40|83170.9|83120.9|83171.1|83121.1|83174.6|83124.6|83170.5|83120.5|38
1622565530000|2021-06-01 16:38:50|83171.8|83121.8|83171.6|83121.6|83172.6|83122.6|83170.2|83120.2|42
1622565540000|2021-06-01 16:39:00|83171.5|83121.5|83170.1|83120.1|83173.7|83123.7|83169.8|83119.8|41
1622565550000|2021-06-01 16:39:10|83170|83120|83171.9|83121.9|83174.1|83124.1|83170|83120|27
1622565560000|2021-06-01 16:39:20|83172.1|83122.1|83170.3|83120.3|83174.4|83132.8|83157.8|83119.4|29
1622565570000|2021-06-01 16:39:30|83170.7|83120.7|83170.8|83120.8|83173.4|83123.4|83169.9|83119.9|34
1622565580000|2021-06-01 16:39:40|83171.3|83121.3|83174.1|83124.1|83175.1|83125.1|83170.6|83120.6|34
1622565590000|2021-06-01 16:39:50|83174.8|83124.8|83179.1|83129.1|83180.6|83130.6|83173.6|83123.6|46
1622565600000|2021-06-01 16:40:00|83179.2|83129.2|83194.8|83144.8|83196.2|83146.2|83179.1|83129.1|51
1622565610000|2021-06-01 16:40:10|83195.2|83145.2|83190.6|83140.6|83196.9|83146.9|83189.7|83139.7|39
1622565620000|2021-06-01 16:40:20|83190.7|83140.7|83191.8|83141.8|83192.1|83142.1|83188.8|83138.8|23
1622565630000|2021-06-01 16:40:30|83190.6|83140.6|83189.8|83139.8|83193|83143|83187.1|83137.1|56
1622565640000|2021-06-01 16:40:40|83190|83140|83188.9|83138.9|83190|83140|83188.1|83138.1|35
1622565650000|2021-06-01 16:40:50|83188.5|83138.5|83188|83138|83188.7|83138.7|83187.6|83137.6|22
1622565660000|2021-06-01 16:41:00|83188.7|83138.7|83188.2|83138.2|83188.7|83138.7|83187.9|83137.9|32
1622565670000|2021-06-01 16:41:10|83188.1|83138.1|83190.4|83140.4|83190.4|83140.4|83186.9|83136.9|35
1622565680000|2021-06-01 16:41:20|83190.5|83140.5|83187.8|83137.8|83190.5|83140.5|83186.9|83136.9|25
1622565690000|2021-06-01 16:41:30|83188.5|83138.5|83189|83139|83189.4|83139.4|83187.6|83137.6|13
1622565700000|2021-06-01 16:41:40|83189.4|83139.4|83205.7|83155.7|83209.5|83159.5|83187.6|83137.6|47
1622565710000|2021-06-01 16:41:50|83204.6|83154.6|83204.7|83154.7|83206.8|83156.8|83203.7|83153.7|42
1622565720000|2021-06-01 16:42:00|83203.1|83153.1|83204|83154|83205.2|83155.2|83200.4|83150.4|56
1622565730000|2021-06-01 16:42:10|83203.2|83153.2|83202.9|83152.9|83204.4|83154.4|83200.6|83150.6|47
1622565740000|2021-06-01 16:42:20|83202.8|83152.8|83201|83151|83203.1|83153.1|83200.5|83150.5|30
1622565750000|2021-06-01 16:42:30|83200.8|83150.8|83202.4|83152.4|83203.2|83153.2|83200.1|83150.1|46
1622565760000|2021-06-01 16:42:40|83202|83152|83199.5|83149.5|83202.2|83152.2|83197.3|83147.3|57
1622565770000|2021-06-01 16:42:50|83199.1|83149.1|83199.6|83149.6|83200.1|83150.1|83198.8|83148.8|30
1622565780000|2021-06-01 16:43:00|83199.8|83149.8|83199.5|83149.5|83200.7|83150.7|83199.3|83149.3|23
1622565790000|2021-06-01 16:43:10|83199|83149|83192|83142|83199.2|83163.4|83180.4|83139.9|54
1622565800000|2021-06-01 16:43:20|83191.6|83141.6|83192.4|83142.4|83193.8|83143.8|83191.6|83141.6|28
1622565810000|2021-06-01 16:43:30|83192.1|83142.1|83190.5|83140.5|83193.5|83143.5|83190.5|83140.5|50
1622565820000|2021-06-01 16:43:40|83190.7|83140.7|83193.3|83143.3|83195.2|83145.2|83190.4|83140.4|53
1622565830000|2021-06-01 16:43:50|83193|83143|83193.1|83143.1|83194.1|83144.1|83193|83143|20
1622565840000|2021-06-01 16:44:00|83193.2|83143.2|83188.2|83138.2|83193.4|83143.4|83187.2|83137.2|50
1622565850000|2021-06-01 16:44:10|83186.8|83136.8|83186.1|83136.1|83188.8|83138.8|83184.8|83134.8|39
1622565860000|2021-06-01 16:44:20|83186|83136|83185|83135|83186.5|83136.5|83184.6|83134.6|34
1622565870000|2021-06-01 16:44:30|83185.9|83135.9|83186.7|83136.7|83187.6|83137.6|83185.4|83135.4|47
1622565880000|2021-06-01 16:44:40|83186.6|83136.6|83187.7|83137.7|83187.9|83137.9|83186.4|83136.4|18
1622565890000|2021-06-01 16:44:50|83187.4|83137.4|83188.8|83138.8|83189|83139|83186.9|83136.9|32
1622565900000|2021-06-01 16:45:00|83189|83139|83188.2|83138.2|83189|83139|83187.6|83137.6|23
1622565910000|2021-06-01 16:45:10|83187.7|83137.7|83186.4|83136.4|83189.2|83139.2|83185.3|83135.3|32
1622565920000|2021-06-01 16:45:20|83186.1|83136.1|83187|83137|83188.4|83138.4|83185.4|83135.4|38
1622565930000|2021-06-01 16:45:30|83186.5|83136.5|83181.1|83131.1|83186.5|83136.5|83180.4|83130.4|23
1622565940000|2021-06-01 16:45:40|83181.6|83131.6|83181.6|83131.6|83181.9|83131.9|83180.7|83130.7|21
1622565950000|2021-06-01 16:45:50|83181.5|83131.5|83169.2|83144.2|83182.1|83144.4|83167.6|83131.4|28
1622565960000|2021-06-01 16:46:00|83169.3|83144.3|83176.4|83126.4|83180.4|83144.3|83167|83126.4|44
1622565970000|2021-06-01 16:46:10|83176.5|83126.5|83175.8|83125.8|83176.6|83126.6|83172.8|83122.8|47
1622565980000|2021-06-01 16:46:20|83175.2|83125.2|83174.7|83124.7|83175.8|83125.8|83174.1|83124.1|33
1622565990000|2021-06-01 16:46:30|83174.8|83124.8|83174.7|83124.7|83176.4|83126.4|83174.1|83124.1|27
1622566000000|2021-06-01 16:46:40|83176.2|83126.2|83175.4|83125.4|83176.2|83126.2|83173.5|83123.5|37
1622566010000|2021-06-01 16:46:50|83174.2|83124.2|83174.9|83124.9|83176.7|83126.7|83173.7|83123.7|31
1622566020000|2021-06-01 16:47:00|83175.3|83125.3|83196.4|83146.4|83197.4|83159.9|83172.1|83122.1|33
1622566030000|2021-06-01 16:47:10|83196.5|83146.5|83191.8|83141.8|83197|83147|83191.8|83141.8|37
1622566040000|2021-06-01 16:47:20|83192.2|83142.2|83191.4|83141.4|83193.9|83143.9|83191.2|83141.2|42
1622566050000|2021-06-01 16:47:30|83191.2|83141.2|83190.3|83140.3|83192.2|83142.2|83187|83137|41
1622566060000|2021-06-01 16:47:40|83190.7|83140.7|83188|83138|83190.7|83140.7|83185.6|83135.6|44
1622566070000|2021-06-01 16:47:50|83188.9|83138.9|83186.1|83136.1|83188.9|83138.9|83185.6|83135.6|31
1622566080000|2021-06-01 16:48:00|83186.3|83136.3|83185.6|83135.6|83187.3|83137.3|83182.8|83132.8|42
1622566090000|2021-06-01 16:48:10|83184.5|83134.5|83184.2|83134.2|83185.5|83135.5|83183.6|83133.6|25
1622566100000|2021-06-01 16:48:20|83183.7|83133.7|83184.5|83134.5|83184.5|83134.5|83183.2|83133.2|11
1622566110000|2021-06-01 16:48:30|83184.6|83134.6|83184.2|83134.2|83185.5|83135.5|83183.6|83133.6|27
1622566120000|2021-06-01 16:48:40|83184.1|83134.1|83182.8|83132.8|83184.1|83134.1|83181.7|83131.7|25
1622566130000|2021-06-01 16:48:50|83182.7|83132.7|83183.5|83133.5|83183.8|83133.8|83182.1|83132.1|17
1622566140000|2021-06-01 16:49:00|83183.7|83133.7|83184.4|83134.4|83184.9|83134.9|83183.6|83133.6|17
1622566150000|2021-06-01 16:49:10|83184.8|83134.8|83181.2|83131.2|83185.4|83135.4|83180.4|83130.4|31
1622566160000|2021-06-01 16:49:20|83180.6|83130.6|83179.6|83129.6|83182.6|83132.6|83179.6|83129.6|20
1622566170000|2021-06-01 16:49:30|83179.8|83129.8|83181.2|83131.2|83181.5|83131.5|83179.5|83129.5|22
1622566180000|2021-06-01 16:49:40|83181.3|83131.3|83179.8|83129.8|83181.3|83131.3|83178.7|83128.7|18
1622566190000|2021-06-01 16:49:50|83180.2|83130.2|83181.4|83131.4|83183.1|83144.9|83166.3|83129|25
1622566200000|2021-06-01 16:50:00|83181.9|83131.9|83180.3|83130.3|83181.9|83144.3|83161.4|83123.5|64
1622566210000|2021-06-01 16:50:10|83182.5|83132.5|83180.3|83130.3|83182.8|83144.4|83166.6|83128.2|44
1622566220000|2021-06-01 16:50:20|83180.1|83130.1|83165.3|83140.3|83180.1|83143|83165.3|83127.3|28
1622566230000|2021-06-01 16:50:30|83165.6|83140.6|83167.7|83142.7|83168|83143|83165.5|83140.5|21
1622566240000|2021-06-01 16:50:40|83167|83142|83167.7|83142.7|83168.2|83143.2|83166.5|83141.5|11
1622566250000|2021-06-01 16:50:50|83167.8|83142.8|83166.2|83141.2|83168|83143|83163.9|83138.9|31
1622566260000|2021-06-01 16:51:00|83165.2|83140.2|83163.1|83138.1|83167.2|83142.2|83163.1|83138.1|25
1622566270000|2021-06-01 16:51:10|83164.6|83139.6|83163.2|83138.2|83166|83141|83163.1|83138.1|10
1622566280000|2021-06-01 16:51:20|83163.8|83138.8|83160.9|83135.9|83165|83140|83160.4|83135.4|41
1622566290000|2021-06-01 16:51:30|83161.2|83136.2|83165|83140|83165|83140|83160.2|83135.2|27
1622566300000|2021-06-01 16:51:40|83165.3|83140.3|83165.4|83140.4|83166.1|83141.1|83164.1|83139.1|23
1622566310000|2021-06-01 16:51:50|83165|83140|83161.5|83136.5|83165.3|83140.3|83161|83136|20
1622566320000|2021-06-01 16:52:00|83161.7|83136.7|83168.7|83143.7|83169.5|83144.5|83161.7|83136.7|35
1622566330000|2021-06-01 16:52:10|83168.5|83143.5|83168.9|83143.9|83169.1|83144.1|83165.8|83140.8|26
1622566340000|2021-06-01 16:52:20|83169|83144|83169.4|83144.4|83170.1|83145.1|83168.6|83143.6|13
1622566350000|2021-06-01 16:52:30|83169.3|83144.3|83167.3|83142.3|83170|83145|83166.3|83141.3|29
1622566360000|2021-06-01 16:52:40|83167|83142|83165.5|83140.5|83167.8|83142.8|83165.2|83140.2|26
1622566370000|2021-06-01 16:52:50|83165.3|83140.3|83163.3|83138.3|83167.3|83142.3|83162.8|83137.8|36
1622566380000|2021-06-01 16:53:00|83173.3|83123.3|83176.8|83126.8|83178.2|83128.2|83169|83119|44
1622566390000|2021-06-01 16:53:10|83178|83128|83170.8|83120.8|83178.1|83137|83159.5|83117.7|52
1622566400000|2021-06-01 16:53:20|83172.4|83122.4|83191.2|83141.2|83196.5|83146.5|83156.5|83120.3|60
1622566410000|2021-06-01 16:53:30|83190.6|83140.6|83190.1|83140.1|83193.1|83143.1|83190.1|83140.1|37
1622566420000|2021-06-01 16:53:40|83190.2|83140.2|83192.9|83142.9|83193.8|83143.8|83190|83140|20
1622566430000|2021-06-01 16:53:50|83192.4|83142.4|83191.6|83141.6|83193.4|83143.4|83188.6|83138.6|46
1622566440000|2021-06-01 16:54:00|83191.5|83141.5|83192.4|83142.4|83193|83143|83187.7|83137.7|32
1622566450000|2021-06-01 16:54:10|83193.1|83143.1|83194.1|83144.1|83194.1|83144.1|83190.4|83140.4|25
1622566460000|2021-06-01 16:54:20|83190.8|83140.8|83194.2|83144.2|83194.2|83144.2|83189.8|83139.8|21
1622566470000|2021-06-01 16:54:30|83194.4|83144.4|83190.5|83140.5|83194.5|83144.5|83189.4|83139.4|61
1622566480000|2021-06-01 16:54:40|83190.3|83140.3|83191.4|83141.4|83192.1|83142.1|83190|83140|32
1622566490000|2021-06-01 16:54:50|83191.6|83141.6|83190.6|83140.6|83191.6|83141.6|83188.7|83138.7|27
1622566500000|2021-06-01 16:55:00|83190.8|83140.8|83191.7|83141.7|83192.4|83142.4|83189.9|83139.9|18
1622566510000|2021-06-01 16:55:10|83192|83142|83190.9|83140.9|83192.2|83154.4|83177.9|83140|31
1622566520000|2021-06-01 16:55:20|83193.2|83143.2|83190.9|83140.9|83193.7|83155.1|83177.6|83140.5|42
1622566530000|2021-06-01 16:55:30|83192.5|83142.5|83197.1|83147.1|83198.5|83148.5|83191.3|83141.3|27
1622566540000|2021-06-01 16:55:40|83196.4|83146.4|83177.9|83152.9|83197.4|83157|83177.9|83141|33
1622566550000|2021-06-01 16:55:50|83179.6|83154.6|83180.7|83155.7|83193.5|83156.2|83177.3|83138.8|53
1622566560000|2021-06-01 16:56:00|83180.6|83155.6|83180.1|83155.1|83194.7|83157.1|83179.5|83140.8|37
1622566570000|2021-06-01 16:56:10|83179.2|83154.2|83178.9|83153.9|83179.6|83154.6|83178.4|83153.4|19
1622566580000|2021-06-01 16:56:20|83179.5|83154.5|83179.6|83154.6|83180.7|83155.7|83179.2|83154.2|21
1622566590000|2021-06-01 16:56:30|83178.6|83153.6|83178.3|83153.3|83179.6|83154.6|83178.3|83153.3|10
1622566600000|2021-06-01 16:56:40|83179.2|83154.2|83179.3|83154.3|83182|83157|83178|83153|24
1622566610000|2021-06-01 16:56:50|83179.6|83154.6|83178.3|83153.3|83179.9|83154.9|83176|83151|22
1622566620000|2021-06-01 16:57:00|83178.1|83153.1|83179.7|83154.7|83185|83160|83176.5|83151.5|28
1622566630000|2021-06-01 16:57:10|83178.2|83153.2|83178|83153|83180|83155|83177.4|83152.4|23
1622566640000|2021-06-01 16:57:20|83177.1|83152.1|83177.2|83152.2|83194.5|83156.2|83177.1|83143|19
1622566650000|2021-06-01 16:57:30|83176.5|83151.5|83179.5|83154.5|83179.6|83154.6|83176|83151|17
1622566660000|2021-06-01 16:57:40|83179.3|83154.3|83179.2|83154.2|83181.8|83156.8|83178.1|83153.1|15
1622566670000|2021-06-01 16:57:50|83179.3|83154.3|83191|83141|83191|83154.3|83176.3|83141|24
1622566680000|2021-06-01 16:58:00|83188.3|83138.3|83183.5|83133.5|83190.1|83152.8|83174|83132.8|33
1622566690000|2021-06-01 16:58:10|83183.4|83133.4|83184.9|83134.9|83185.1|83135.1|83182.3|83132.3|17
1622566700000|2021-06-01 16:58:20|83183.6|83133.6|83172.6|83122.6|83188.3|83149.1|83169.5|83119.5|46
1622566710000|2021-06-01 16:58:30|83172.4|83122.4|83169.5|83119.5|83172.9|83134.5|83159.5|83119.5|27
1622566720000|2021-06-01 16:58:40|83170.6|83120.6|83167.4|83117.4|83171.3|83121.3|83167.3|83117.3|32
1622566730000|2021-06-01 16:58:50|83167.6|83117.6|83167.9|83117.9|83168.5|83118.5|83166.4|83116.4|18
1622566740000|2021-06-01 16:59:00|83167.6|83117.6|83166.5|83116.5|83168.5|83135.3|83152.6|83115.8|28
1622566750000|2021-06-01 16:59:10|83166.7|83116.7|83148.6|83123.6|83167.7|83123.6|83146.1|83107.2|32
1622566760000|2021-06-01 16:59:20|83149.5|83124.5|83179.6|83129.6|83182.4|83132.4|83146.8|83121.8|42
1622566770000|2021-06-01 16:59:30|83179.5|83129.5|83176.5|83126.5|83180.1|83130.1|83175.8|83125.8|45
1622566780000|2021-06-01 16:59:40|83178.4|83128.4|83173.4|83123.4|83178.9|83128.9|83173.4|83123.4|44
1622566790000|2021-06-01 16:59:50|83173.2|83123.2|83163.3|83138.3|83173.5|83138.3|83158.4|83123.2|43
1622566800000|2021-06-01 17:00:00|83163.5|83138.5|83162.3|83137.3|83164.5|83139.5|83162.3|83137.3|35
1622566810000|2021-06-01 17:00:10|83162.6|83137.6|83163.7|83138.7|83164|83139|83161.4|83136.4|23
1622566820000|2021-06-01 17:00:20|83163.9|83138.9|83176.9|83126.9|83177.6|83142.3|83163.1|83125.9|39
1622566830000|2021-06-01 17:00:30|83176.3|83126.3|83177.8|83127.8|83177.8|83127.8|83175.6|83125.6|30
1622566840000|2021-06-01 17:00:40|83177.5|83127.5|83176.2|83126.2|83178|83128|83175.1|83125.1|27
1622566850000|2021-06-01 17:00:50|83175.9|83125.9|83162.9|83137.9|83178.4|83139.4|83162|83124.7|37
1622566860000|2021-06-01 17:01:00|83163.6|83138.6|83173.6|83123.6|83174.8|83138.9|83161.6|83122.2|42
1622566870000|2021-06-01 17:01:10|83173.3|83123.3|83176.1|83126.1|83176.2|83126.2|83172.8|83122.8|26
1622566880000|2021-06-01 17:01:20|83176.6|83126.6|83174.6|83124.6|83177|83127|83174.6|83124.6|20
1622566890000|2021-06-01 17:01:30|83175|83125|83174.3|83124.3|83175.9|83125.9|83174|83124|28
1622566900000|2021-06-01 17:01:40|83173.5|83123.5|83176.8|83126.8|83180.3|83130.3|83173.5|83123.5|39
1622566910000|2021-06-01 17:01:50|83177.2|83127.2|83176.4|83126.4|83177.8|83127.8|83175.8|83125.8|26
1622566920000|2021-06-01 17:02:00|83176.1|83126.1|83177.4|83127.4|83179|83129|83176.1|83126.1|25
1622566930000|2021-06-01 17:02:10|83177.6|83127.6|83176.4|83126.4|83178.4|83128.4|83175.9|83125.9|29
1622566940000|2021-06-01 17:02:20|83176.8|83126.8|83165.8|83115.8|83176.8|83139.1|83163.6|83115.8|58
1622566950000|2021-06-01 17:02:30|83166|83116|83172.6|83122.6|83173.1|83123.1|83165.8|83115.8|49
1622566960000|2021-06-01 17:02:40|83174.6|83124.6|83172.7|83122.7|83174.9|83124.9|83171.2|83121.2|38
1622566970000|2021-06-01 17:02:50|83172.8|83122.8|83171.9|83121.9|83173.2|83123.2|83170|83120|43
1622566980000|2021-06-01 17:03:00|83171.8|83121.8|83170.9|83120.9|83172|83122|83169.8|83119.8|25
1622566990000|2021-06-01 17:03:10|83171.5|83121.5|83168.7|83118.7|83172.3|83122.3|83164.7|83114.7|31
1622567000000|2021-06-01 17:03:20|83167.2|83117.2|83170.1|83120.1|83172.3|83122.3|83163.4|83113.4|49
1622567010000|2021-06-01 17:03:30|83170.8|83120.8|83171.3|83121.3|83175.2|83125.2|83170.5|83120.5|33
1622567020000|2021-06-01 17:03:40|83172.4|83122.4|83175.6|83125.6|83175.6|83125.6|83172.4|83122.4|27
1622567030000|2021-06-01 17:03:50|83174.5|83124.5|83177.3|83127.3|83183.7|83133.7|83174.3|83124.3|30
1622567040000|2021-06-01 17:04:00|83177.4|83127.4|83177.4|83127.4|83177.6|83127.6|83176.2|83126.2|25
1622567050000|2021-06-01 17:04:10|83176.9|83126.9|83179.9|83129.9|83180.2|83130.2|83176.2|83126.2|38
1622567060000|2021-06-01 17:04:20|83179.5|83129.5|83191.1|83141.1|83192.7|83142.7|83178.5|83128.5|46
1622567070000|2021-06-01 17:04:30|83191.4|83141.4|83193|83143|83193.8|83143.8|83189.6|83139.6|49
1622567080000|2021-06-01 17:04:40|83193.6|83143.6|83196.1|83146.1|83199.2|83149.2|83192.6|83142.6|60
1622567090000|2021-06-01 17:04:50|83195.4|83145.4|83207.7|83157.7|83208.1|83158.1|83195.4|83145.4|49
1622567100000|2021-06-01 17:05:00|83207.3|83157.3|83226.9|83176.9|83228|83178|83206.9|83156.9|69
1622567110000|2021-06-01 17:05:10|83226.6|83176.6|83227.4|83177.4|83230.9|83180.9|83226.6|83176.6|53
1622567120000|2021-06-01 17:05:20|83228.4|83178.4|83230.1|83180.1|83231|83181|83226.4|83176.4|62
1622567130000|2021-06-01 17:05:30|83230.9|83180.9|83231|83181|83233.4|83183.4|83229.1|83179.1|42
1622567140000|2021-06-01 17:05:40|83231.4|83181.4|83235|83185|83237.3|83187.3|83230.9|83180.9|58
1622567150000|2021-06-01 17:05:50|83235.2|83185.2|83232.8|83182.8|83235.4|83185.4|83232.5|83182.5|34
1622567160000|2021-06-01 17:06:00|83233.3|83183.3|83229.1|83179.1|83233.9|83183.9|83229|83179|52
1622567170000|2021-06-01 17:06:10|83228.9|83178.9|83226.7|83176.7|83229.6|83179.6|83226.2|83176.2|29
1622567180000|2021-06-01 17:06:20|83226.2|83176.2|83223.5|83173.5|83226.2|83176.2|83222.1|83172.1|32
1622567190000|2021-06-01 17:06:30|83223.7|83173.7|83222.3|83172.3|83224.6|83174.6|83221.1|83171.1|35
1622567200000|2021-06-01 17:06:40|83224.2|83174.2|83222|83172|83224.2|83174.2|83220.6|83170.6|30
1622567210000|2021-06-01 17:06:50|83222.3|83172.3|83228.5|83178.5|83228.5|83178.5|83222.3|83172.3|45
1622567220000|2021-06-01 17:07:00|83228.4|83178.4|83219.7|83194.7|83228.4|83194.7|83213.7|83173|47
1622567230000|2021-06-01 17:07:10|83219.8|83194.8|83219.7|83194.7|83220.5|83195.5|83218.2|83193.2|30
1622567240000|2021-06-01 17:07:20|83219.8|83194.8|83229.7|83179.7|83231.5|83194.8|83218|83178.9|33
1622567250000|2021-06-01 17:07:30|83229.6|83179.6|83218.2|83193.2|83229.8|83194.2|83218.1|83178.6|15
1622567260000|2021-06-01 17:07:40|83219.1|83194.1|83225|83175|83227.6|83194.5|83217|83174.6|40
1622567270000|2021-06-01 17:07:50|83225.2|83175.2|83222.9|83172.9|83226.6|83176.6|83221.5|83171.5|26
1622567280000|2021-06-01 17:08:00|83221.5|83171.5|83221|83171|83223|83173|83220.3|83170.3|29
1622567290000|2021-06-01 17:08:10|83221.1|83171.1|83215.8|83165.8|83221.5|83171.5|83211.8|83161.8|46
1622567300000|2021-06-01 17:08:20|83213.9|83163.9|83212.4|83162.4|83217.2|83167.2|83212.4|83162.4|26
1622567310000|2021-06-01 17:08:30|83212.5|83162.5|83240.2|83190.2|83246.5|83196.5|83211.6|83161.6|58
1622567320000|2021-06-01 17:08:40|83239.1|83189.1|83245.5|83195.5|83257.3|83207.3|83237.3|83187.3|57
1622567330000|2021-06-01 17:08:50|83245.4|83195.4|83258.8|83208.8|83258.8|83208.8|83242.4|83192.4|59
1622567340000|2021-06-01 17:09:00|83257.8|83207.8|83256.2|83206.2|83259.7|83209.7|83252.8|83202.8|57
1622567350000|2021-06-01 17:09:10|83253.2|83203.2|83246.8|83196.8|83253.6|83203.6|83241.3|83191.3|70
1622567360000|2021-06-01 17:09:20|83245.8|83195.8|83244.8|83194.8|83247.6|83210.1|83228.4|83192.5|69
1622567370000|2021-06-01 17:09:30|83242.8|83192.8|83238.6|83188.6|83244.1|83194.1|83235|83185|61
1622567380000|2021-06-01 17:09:40|83239.5|83189.5|83239|83189|83241.1|83191.1|83236.9|83186.9|36
1622567390000|2021-06-01 17:09:50|83238.7|83188.7|83238.2|83188.2|83240.2|83203.2|83224.9|83185.4|37
1622567400000|2021-06-01 17:10:00|83236.4|83186.4|83239.1|83189.1|83239.1|83201.1|83222.9|83185.4|36
1622567410000|2021-06-01 17:10:10|83239|83189|83218.8|83193.8|83240.4|83196.5|83216.7|83185.8|23
1622567420000|2021-06-01 17:10:20|83218.4|83193.4|83223.6|83198.6|83236.8|83200.4|83218.4|83186.8|28
1622567430000|2021-06-01 17:10:30|83223.4|83198.4|83226.3|83201.3|83237.8|83204.1|83221.2|83187.4|28
1622567440000|2021-06-01 17:10:40|83226.7|83201.7|83244.8|83194.8|83247.6|83205.3|83226|83189.5|66
1622567450000|2021-06-01 17:10:50|83243.5|83193.5|83239.9|83189.9|83246.9|83196.9|83239.9|83189.9|61
1622567460000|2021-06-01 17:11:00|83240.7|83190.7|83253.1|83203.1|83256.2|83207.9|83229.9|83190.1|60
1622567470000|2021-06-01 17:11:10|83253.8|83203.8|83257.1|83207.1|83258.8|83217.8|83242.5|83202.7|47
1622567480000|2021-06-01 17:11:20|83256.9|83206.9|83257.9|83207.9|83260.6|83210.6|83255.3|83205.3|39
1622567490000|2021-06-01 17:11:30|83258.5|83208.5|83261.1|83211.1|83261.1|83211.1|83256|83206|37
1622567500000|2021-06-01 17:11:40|83260.2|83210.2|83261.4|83211.4|83262.6|83212.6|83259.9|83209.9|39
1622567510000|2021-06-01 17:11:50|83261.1|83211.1|83259.6|83209.6|83263.4|83213.4|83259.6|83209.6|32
1622567520000|2021-06-01 17:12:00|83259.7|83209.7|83262.3|83212.3|83266.3|83216.3|83258.9|83208.9|33
1622567530000|2021-06-01 17:12:10|83262.5|83212.5|83260|83210|83264.2|83214.2|83259.6|83209.6|38
1622567540000|2021-06-01 17:12:20|83262.1|83212.1|83261.7|83211.7|83262.1|83212.1|83260.2|83210.2|47
1622567550000|2021-06-01 17:12:30|83261.6|83211.6|83258.6|83208.6|83262.5|83212.5|83256.6|83206.6|45
1622567560000|2021-06-01 17:12:40|83258.3|83208.3|83255.1|83205.1|83258.9|83208.9|83253.2|83203.2|31
1622567570000|2021-06-01 17:12:50|83254.2|83204.2|83257|83207|83259.7|83209.7|83253.5|83203.5|41
1622567580000|2021-06-01 17:13:00|83256.8|83206.8|83243.7|83218.7|83259.2|83222|83241.7|83203.1|52
1622567590000|2021-06-01 17:13:10|83243.8|83218.8|83258|83208|83258.9|83220.4|83243.3|83205.1|34
1622567600000|2021-06-01 17:13:20|83257.9|83207.9|83261|83211|83262.2|83223.8|83247.5|83207.9|38
1622567610000|2021-06-01 17:13:30|83261.2|83211.2|83254.1|83204.1|83261.2|83211.2|83253.7|83203.7|43
1622567620000|2021-06-01 17:13:40|83253.9|83203.9|83242.6|83217.6|83254.6|83217.6|83240.1|83202.9|39
1622567630000|2021-06-01 17:13:50|83242.3|83217.3|83233|83183|83253|83217.9|83232.3|83182.3|46
1622567640000|2021-06-01 17:14:00|83230.7|83180.7|83224.5|83174.5|83233.5|83183.5|83214.4|83164.4|72
1622567650000|2021-06-01 17:14:10|83224.8|83174.8|83229.5|83179.5|83229.5|83179.5|83223.1|83173.1|44
1622567660000|2021-06-01 17:14:20|83229.8|83179.8|83227.2|83177.2|83230.2|83180.2|83226.7|83176.7|40
1622567670000|2021-06-01 17:14:30|83227.1|83177.1|83228.1|83178.1|83229.1|83179.1|83224.1|83174.1|40
1622567680000|2021-06-01 17:14:40|83227.7|83177.7|83224.7|83174.7|83233.2|83183.2|83224.5|83174.5|52
1622567690000|2021-06-01 17:14:50|83224.5|83174.5|83222.7|83172.7|83227.1|83177.1|83220.9|83170.9|51
1622567700000|2021-06-01 17:15:00|83221.9|83171.9|83213|83163|83221.9|83171.9|83210.4|83160.4|49
1622567710000|2021-06-01 17:15:10|83212.4|83162.4|83210.6|83160.6|83213.7|83163.7|83208.8|83158.8|25
1622567720000|2021-06-01 17:15:20|83212.3|83162.3|83211.5|83161.5|83212.3|83162.3|83210.8|83160.8|22
1622567730000|2021-06-01 17:15:30|83211.8|83161.8|83211.2|83161.2|83213.1|83163.1|83211.2|83161.2|16
1622567740000|2021-06-01 17:15:40|83211.1|83161.1|83209|83159|83212.9|83162.9|83207.8|83157.8|28
1622567750000|2021-06-01 17:15:50|83207.1|83157.1|83210.9|83160.9|83212.3|83162.3|83207.1|83157.1|27
1622567760000|2021-06-01 17:16:00|83211.1|83161.1|83212|83162|83212.1|83162.1|83210.2|83160.2|16
1622567770000|2021-06-01 17:16:10|83211.9|83161.9|83212.1|83162.1|83212.8|83162.8|83210.6|83160.6|31
1622567780000|2021-06-01 17:16:20|83212.3|83162.3|83212.8|83162.8|83212.9|83162.9|83211.6|83161.6|10
1622567790000|2021-06-01 17:16:30|83212.7|83162.7|83212.3|83162.3|83213.5|83163.5|83210.6|83160.6|16
1622567800000|2021-06-01 17:16:40|83212|83162|83212.7|83162.7|83213.4|83163.4|83211.8|83161.8|21
1622567810000|2021-06-01 17:16:50|83212.5|83162.5|83202.3|83177.3|83214|83177.7|83202.3|83160.8|21
1622567820000|2021-06-01 17:17:00|83202.1|83177.1|83202.1|83177.1|83204.7|83179.7|83201.2|83176.2|16
1622567830000|2021-06-01 17:17:10|83201.8|83176.8|83214.9|83164.9|83215.8|83178.9|83201.8|83164.2|21
1622567840000|2021-06-01 17:17:20|83215.2|83165.2|83214.7|83164.7|83216.8|83166.8|83212.4|83162.4|25
1622567850000|2021-06-01 17:17:30|83214.4|83164.4|83215.1|83165.1|83216.2|83166.2|83213.4|83163.4|27
1622567860000|2021-06-01 17:17:40|83215.5|83165.5|83211.3|83161.3|83215.6|83165.6|83210.9|83160.9|42
1622567870000|2021-06-01 17:17:50|83210.9|83160.9|83211.8|83161.8|83211.8|83161.8|83210.9|83160.9|12
1622567880000|2021-06-01 17:18:00|83211.4|83161.4|83211.9|83161.9|83214.7|83164.7|83210.4|83160.4|11
1622567890000|2021-06-01 17:18:10|83212.1|83162.1|83213.5|83163.5|83215.4|83165.4|83210.5|83160.5|35
1622567900000|2021-06-01 17:18:20|83213.8|83163.8|83212|83162|83214.1|83164.1|83212|83162|13
1622567910000|2021-06-01 17:18:30|83211.9|83161.9|83213|83163|83213.3|83163.3|83211.1|83161.1|33
1622567920000|2021-06-01 17:18:40|83214|83164|83212.3|83162.3|83214|83164|83212.3|83162.3|28
1622567930000|2021-06-01 17:18:50|83212|83162|83212.3|83162.3|83213.5|83163.5|83211.6|83161.6|20
1622567940000|2021-06-01 17:19:00|83211.6|83161.6|83213.6|83163.6|83213.6|83163.6|83211.2|83161.2|25
1622567950000|2021-06-01 17:19:10|83214.1|83164.1|83213.5|83163.5|83214.5|83164.5|83213.3|83163.3|11
1622567960000|2021-06-01 17:19:20|83213.4|83163.4|83213.9|83163.9|83214.1|83164.1|83213.1|83163.1|24
1622567970000|2021-06-01 17:19:30|83214.3|83164.3|83213.7|83163.7|83216.3|83166.3|83213.3|83163.3|33
1622567980000|2021-06-01 17:19:40|83213.8|83163.8|83213.9|83163.9|83214.4|83164.4|83211.8|83161.8|38
1622567990000|2021-06-01 17:19:50|83214|83164|83215.5|83165.5|83216.5|83166.5|83214|83164|23
1622568000000|2021-06-01 17:20:00|83215.6|83165.6|83215.1|83165.1|83216.1|83166.1|83214.4|83164.4|24
1622568010000|2021-06-01 17:20:10|83215|83165|83214.5|83164.5|83215.7|83165.7|83214.5|83164.5|12
1622568020000|2021-06-01 17:20:20|83200.9|83175.9|83202.1|83177.1|83202.3|83177.3|83200.9|83175.9|12
1622568030000|2021-06-01 17:20:30|83202.2|83177.2|83212.2|83162.2|83214.2|83177.2|83201.3|83162.2|25
1622568040000|2021-06-01 17:20:40|83212.4|83162.4|83212.5|83162.5|83214.2|83164.2|83211.6|83161.6|22
1622568050000|2021-06-01 17:20:50|83212.2|83162.2|83214|83164|83214.8|83164.8|83212.1|83162.1|16
1622568060000|2021-06-01 17:21:00|83214.3|83164.3|83213.4|83163.4|83214.8|83164.8|83209.7|83159.7|30
1622568070000|2021-06-01 17:21:10|83213.1|83163.1|83217.2|83167.2|83217.9|83167.9|83213.1|83163.1|35
1622568080000|2021-06-01 17:21:20|83217|83167|83216.8|83166.8|83217.6|83167.6|83216.5|83166.5|27
1622568090000|2021-06-01 17:21:30|83216.7|83166.7|83214.4|83164.4|83216.9|83166.9|83214.1|83164.1|24
1622568100000|2021-06-01 17:21:40|83213.9|83163.9|83217.6|83167.6|83217.6|83167.6|83213.9|83163.9|34
1622568110000|2021-06-01 17:21:50|83217.3|83167.3|83217.1|83167.1|83217.3|83167.3|83216|83166|28
1622568120000|2021-06-01 17:22:00|83217.5|83167.5|83224.1|83174.1|83224.8|83174.8|83216|83166|30
1622568130000|2021-06-01 17:22:10|83223.9|83173.9|83223.8|83173.8|83224.2|83174.2|83223.8|83173.8|10
1622568140000|2021-06-01 17:22:20|83224.1|83174.1|83219.9|83169.9|83224.1|83174.1|83219.6|83169.6|21
1622568150000|2021-06-01 17:22:30|83220.9|83170.9|83221.7|83171.7|83223|83173|83220.8|83170.8|36
1622568160000|2021-06-01 17:22:40|83222|83172|83221.7|83171.7|83222.1|83172.1|83220.3|83170.3|23
1622568170000|2021-06-01 17:22:50|83222|83172|83221|83171|83222|83172|83219.4|83169.4|23
1622568180000|2021-06-01 17:23:00|83220.2|83170.2|83217.2|83167.2|83221|83171|83216.4|83166.4|35
1622568190000|2021-06-01 17:23:10|83216.4|83166.4|83216.3|83166.3|83217.5|83167.5|83215.2|83165.2|12
1622568200000|2021-06-01 17:23:20|83216.4|83166.4|83209.5|83159.5|83217|83167|83209.5|83159.5|24
1622568210000|2021-06-01 17:23:30|83209.7|83159.7|83214.2|83164.2|83215.5|83165.5|83209.1|83159.1|26
1622568220000|2021-06-01 17:23:40|83215.1|83165.1|83215.1|83165.1|83216.5|83166.5|83213.6|83163.6|25
1622568230000|2021-06-01 17:23:50|83215|83165|83215.9|83165.9|83216.9|83166.9|83214.5|83164.5|27
1622568240000|2021-06-01 17:24:00|83217|83167|83215.5|83165.5|83217.1|83167.1|83215.3|83165.3|30
1622568250000|2021-06-01 17:24:10|83216.8|83166.8|83218.7|83168.7|83222.3|83172.3|83214.6|83164.6|47
1622568260000|2021-06-01 17:24:20|83218.6|83168.6|83217.9|83167.9|83218.6|83168.6|83216.1|83166.1|28
1622568270000|2021-06-01 17:24:30|83217.8|83167.8|83217.8|83167.8|83218.5|83168.5|83217.5|83167.5|16
1622568280000|2021-06-01 17:24:40|83217.9|83167.9|83214.2|83164.2|83219|83169|83213.7|83163.7|27
1622568290000|2021-06-01 17:24:50|83214.1|83164.1|83213.7|83163.7|83215|83165|83213.4|83163.4|20
1622568300000|2021-06-01 17:25:00|83213.6|83163.6|83212.7|83162.7|83215.5|83165.5|83212.7|83162.7|26
1622568310000|2021-06-01 17:25:10|83212.5|83162.5|83200.1|83175.1|83213.2|83175.8|83198.3|83162|15
1622568320000|2021-06-01 17:25:20|83199.1|83174.1|83211.4|83161.4|83212.9|83175.4|83198.9|83161.4|30
1622568330000|2021-06-01 17:25:30|83210.7|83160.7|83213.3|83163.3|83213.4|83163.4|83210.7|83160.7|44
1622568340000|2021-06-01 17:25:40|83213.9|83163.9|83219.2|83169.2|83219.8|83169.8|83213.3|83163.3|34
1622568350000|2021-06-01 17:25:50|83219.1|83169.1|83215.6|83165.6|83219.5|83169.5|83213.9|83163.9|26
1622568360000|2021-06-01 17:26:00|83215.4|83165.4|83216.4|83166.4|83216.4|83166.4|83215.1|83165.1|22
1622568370000|2021-06-01 17:26:10|83216.5|83166.5|83216.3|83166.3|83216.5|83166.5|83214.2|83164.2|14
1622568380000|2021-06-01 17:26:20|83215.8|83165.8|83218.1|83168.1|83218.9|83168.9|83215.8|83165.8|21
1622568390000|2021-06-01 17:26:30|83218|83168|83217.7|83167.7|83218.4|83168.4|83217.6|83167.6|6
1622568400000|2021-06-01 17:26:40|83217.5|83167.5|83217.9|83167.9|83218.7|83168.7|83217|83167|18
1622568410000|2021-06-01 17:26:50|83218|83168|83214|83164|83218|83168|83213.5|83163.5|19
1622568420000|2021-06-01 17:27:00|83213.7|83163.7|83214.8|83164.8|83216|83166|83213.3|83163.3|27
1622568430000|2021-06-01 17:27:10|83215.6|83165.6|83215.4|83165.4|83216.7|83166.7|83214.7|83164.7|15
1622568440000|2021-06-01 17:27:20|83215.6|83165.6|83213.1|83163.1|83215.6|83165.6|83212|83162|17
1622568450000|2021-06-01 17:27:30|83212.9|83162.9|83213.3|83163.3|83214.8|83164.8|83212.8|83162.8|23
1622568460000|2021-06-01 17:27:40|83214.6|83164.6|83216.4|83166.4|83217.3|83167.3|83213.1|83163.1|40
1622568470000|2021-06-01 17:27:50|83216.2|83166.2|83213.6|83163.6|83217|83167|83213.5|83163.5|26
1622568480000|2021-06-01 17:28:00|83216|83166|83198.6|83148.6|83216|83167.1|83187.6|83148.6|64
1622568490000|2021-06-01 17:28:10|83199.6|83149.6|83200.2|83150.2|83201.2|83151.2|83199.1|83149.1|30
1622568500000|2021-06-01 17:28:20|83200.6|83150.6|83202.9|83152.9|83204.8|83154.8|83199.9|83149.9|26
1622568510000|2021-06-01 17:28:30|83202.7|83152.7|83202.1|83152.1|83204.3|83154.3|83201.1|83151.1|32
1622568520000|2021-06-01 17:28:40|83201.7|83151.7|83209.5|83159.5|83210|83160|83201.7|83151.7|31
1622568530000|2021-06-01 17:28:50|83208.7|83158.7|83206|83156|83211.7|83161.7|83206|83156|29
1622568540000|2021-06-01 17:29:00|83205.8|83155.8|83205.3|83155.3|83214.2|83164.2|83202.7|83152.7|57
1622568550000|2021-06-01 17:29:10|83204.9|83154.9|83210.2|83160.2|83211.9|83161.9|83204.9|83154.9|48
1622568560000|2021-06-01 17:29:20|83210.3|83160.3|83205.2|83155.2|83210.3|83160.3|83203.4|83153.4|33
1622568570000|2021-06-01 17:29:30|83205.8|83155.8|83204.8|83154.8|83206.3|83156.3|83203.8|83153.8|21
1622568580000|2021-06-01 17:29:40|83204.4|83154.4|83204|83154|83204.7|83154.7|83203.1|83153.1|18
1622568590000|2021-06-01 17:29:50|83206.8|83156.8|83205.6|83155.6|83208.3|83158.3|83204.9|83154.9|46
1622568600000|2021-06-01 17:30:00|83206.8|83156.8|83205.1|83155.1|83209.3|83159.3|83204.8|83154.8|37
1622568610000|2021-06-01 17:30:10|83205.2|83155.2|83206.9|83156.9|83207.3|83157.3|83205.2|83155.2|25
1622568620000|2021-06-01 17:30:20|83209.8|83159.8|83206.8|83156.8|83209.9|83159.9|83204.9|83154.9|46
1622568630000|2021-06-01 17:30:30|83206.6|83156.6|83206.8|83156.8|83207.3|83157.3|83205.3|83155.3|48
1622568640000|2021-06-01 17:30:40|83206.9|83156.9|83207.4|83157.4|83207.6|83157.6|83205.7|83155.7|33
1622568650000|2021-06-01 17:30:50|83207.3|83157.3|83205.2|83155.2|83208.9|83158.9|83201.6|83151.6|43
1622568660000|2021-06-01 17:31:00|83205|83155|83203.1|83153.1|83206.3|83156.3|83201.3|83151.3|42
1622568670000|2021-06-01 17:31:10|83203|83153|83196|83146|83203|83153|83196|83146|28
1622568680000|2021-06-01 17:31:20|83197|83147|83201.5|83151.5|83202.5|83152.5|83195.6|83145.6|35
1622568690000|2021-06-01 17:31:30|83201.1|83151.1|83202.4|83152.4|83202.5|83152.5|83200.6|83150.6|15
1622568700000|2021-06-01 17:31:40|83202.3|83152.3|83204.1|83154.1|83204.3|83154.3|83199.7|83149.7|30
1622568710000|2021-06-01 17:31:50|83204.3|83154.3|83201.2|83151.2|83204.3|83154.3|83199.5|83149.5|21
1622568720000|2021-06-01 17:32:00|83202.2|83152.2|83201.6|83151.6|83202.5|83152.5|83197.1|83147.1|33
1622568730000|2021-06-01 17:32:10|83201.5|83151.5|83201.9|83151.9|83202.4|83152.4|83201|83151|19
1622568740000|2021-06-01 17:32:20|83201.7|83151.7|83199.8|83149.8|83202|83152|83198.4|83148.4|20
1622568750000|2021-06-01 17:32:30|83199.7|83149.7|83198.9|83148.9|83199.9|83149.9|83198.3|83148.3|18
1622568760000|2021-06-01 17:32:40|83198.7|83148.7|83201.2|83151.2|83201.3|83157.8|83182.1|83148.7|17
1622568770000|2021-06-01 17:32:50|83201.4|83151.4|83198.9|83148.9|83201.4|83151.4|83198.4|83148.4|12
1622568780000|2021-06-01 17:33:00|83199|83149|83196.3|83146.3|83199|83149|83196.3|83146.3|15
1622568790000|2021-06-01 17:33:10|83197.7|83147.7|83197|83147|83201.3|83151.3|83195.8|83145.8|42
1622568800000|2021-06-01 17:33:20|83197.9|83147.9|83193.4|83143.4|83199.2|83155|83177.8|83140.1|48
1622568810000|2021-06-01 17:33:30|83193.3|83143.3|83193|83143|83194.6|83144.6|83190.4|83140.4|39
1622568820000|2021-06-01 17:33:40|83194.4|83144.4|83192.9|83142.9|83196|83146|83191.8|83141.8|41
1622568830000|2021-06-01 17:33:50|83193.1|83143.1|83193.1|83143.1|83193.7|83143.7|83192.1|83142.1|27
1622568840000|2021-06-01 17:34:00|83192.8|83142.8|83195.3|83145.3|83196.3|83146.3|83192.6|83142.6|36
1622568850000|2021-06-01 17:34:10|83195.1|83145.1|83195.5|83145.5|83196.3|83146.3|83194.1|83144.1|27
1622568860000|2021-06-01 17:34:20|83195.1|83145.1|83194.8|83144.8|83195.6|83145.6|83194.8|83144.8|16
1622568870000|2021-06-01 17:34:30|83194.7|83144.7|83196.4|83146.4|83197.2|83147.2|83194.3|83144.3|36
1622568880000|2021-06-01 17:34:40|83197.1|83147.1|83196.8|83146.8|83200.3|83150.3|83195.2|83145.2|26
1622568890000|2021-06-01 17:34:50|83196.4|83146.4|83190.4|83140.4|83198.8|83148.8|83189.6|83139.6|39
1622568900000|2021-06-01 17:35:00|83191.2|83141.2|83195.4|83145.4|83196|83146|83189.6|83139.6|32
1622568910000|2021-06-01 17:35:10|83195.8|83145.8|83193.5|83143.5|83196.2|83146.2|83192.9|83142.9|28
1622568920000|2021-06-01 17:35:20|83193.2|83143.2|83190.8|83140.8|83193.2|83143.2|83185|83135|48
1622568930000|2021-06-01 17:35:30|83190.3|83140.3|83192.1|83142.1|83195.3|83145.3|83189.2|83139.2|44
1622568940000|2021-06-01 17:35:40|83192.2|83142.2|83189.7|83139.7|83193.5|83143.5|83186.4|83136.4|32
1622568950000|2021-06-01 17:35:50|83189.8|83139.8|83189.2|83139.2|83190.9|83140.9|83183.4|83133.4|24
1622568960000|2021-06-01 17:36:00|83189.1|83139.1|83190.7|83140.7|83192.1|83150.1|83175.1|83137|30
1622568970000|2021-06-01 17:36:10|83190.6|83140.6|83190.4|83140.4|83190.9|83140.9|83189.5|83139.5|21
1622568980000|2021-06-01 17:36:20|83189.9|83139.9|83189.9|83139.9|83190.2|83140.2|83188.8|83138.8|11
1622568990000|2021-06-01 17:36:30|83189.7|83139.7|83189.2|83139.2|83192.3|83142.3|83188.2|83138.2|31
1622569000000|2021-06-01 17:36:40|83189.5|83139.5|83190|83140|83190.2|83140.2|83188.2|83138.2|20
1622569010000|2021-06-01 17:36:50|83190.4|83140.4|83189.7|83139.7|83190.5|83140.5|83189.7|83139.7|13
1622569020000|2021-06-01 17:37:00|83189.9|83139.9|83190.1|83140.1|83191.7|83141.7|83186.9|83136.9|25
1622569030000|2021-06-01 17:37:10|83190|83140|83187.8|83137.8|83190|83140|83187.8|83137.8|20
1622569040000|2021-06-01 17:37:20|83187.9|83137.9|83184.4|83134.4|83188.8|83138.8|83183.9|83133.9|22
1622569050000|2021-06-01 17:37:30|83184.5|83134.5|83186|83136|83186.1|83136.1|83184|83134|15
1622569060000|2021-06-01 17:37:40|83186.1|83136.1|83183.8|83133.8|83186.5|83136.5|83183.6|83133.6|12
1622569070000|2021-06-01 17:37:50|83184.1|83134.1|83187.7|83137.7|83188.8|83138.8|83183.6|83133.6|38
1622569080000|2021-06-01 17:38:00|83188.2|83138.2|83181.4|83131.4|83189.2|83145|83170|83130.9|47
1622569090000|2021-06-01 17:38:10|83182.3|83132.3|83171.5|83146.5|83187.8|83147.8|83167.6|83131.3|34
1622569100000|2021-06-01 17:38:20|83171.8|83146.8|83185.9|83135.9|83186.9|83147.2|83171.6|83134.7|39
1622569110000|2021-06-01 17:38:30|83185.6|83135.6|83184.8|83134.8|83187|83137|83183.7|83133.7|30
1622569120000|2021-06-01 17:38:40|83185.4|83135.4|83169.4|83144.4|83185.7|83146|83168.1|83130.8|44
1622569130000|2021-06-01 17:38:50|83169.8|83144.8|83188.3|83138.3|83188.9|83144.8|83169.8|83135.1|56
1622569140000|2021-06-01 17:39:00|83188|83138|83183|83133|83188.8|83138.8|83183|83133|34
1622569150000|2021-06-01 17:39:10|83182.1|83132.1|83179.2|83129.2|83183.1|83133.1|83179.2|83129.2|41
1622569160000|2021-06-01 17:39:20|83180.1|83130.1|83181.5|83131.5|83183.1|83133.1|83179.5|83129.5|27
1622569170000|2021-06-01 17:39:30|83179.5|83129.5|83178.6|83128.6|83179.5|83129.5|83178|83128|10
1622569180000|2021-06-01 17:39:40|83178.4|83128.4|83182.1|83132.1|83182.5|83132.5|83178.3|83128.3|21
1622569190000|2021-06-01 17:39:50|83182.3|83132.3|83181.3|83131.3|83182.7|83132.7|83181.2|83131.2|15
1622569200000|2021-06-01 17:40:00|83181.7|83131.7|83190.5|83140.5|83192.7|83142.7|83181.4|83131.4|43
1622569210000|2021-06-01 17:40:10|83190.3|83140.3|83191.6|83141.6|83192.2|83142.2|83189.4|83139.4|32
1622569220000|2021-06-01 17:40:20|83192.1|83142.1|83190.9|83140.9|83194.3|83144.3|83189.3|83139.3|19
1622569230000|2021-06-01 17:40:30|83190.6|83140.6|83190.3|83140.3|83190.7|83140.7|83189.1|83139.1|18
1622569240000|2021-06-01 17:40:40|83189.9|83139.9|83189.4|83139.4|83190.8|83140.8|83188.9|83138.9|18
1622569250000|2021-06-01 17:40:50|83189.5|83139.5|83192.6|83142.6|83192.6|83142.6|83189|83139|23
1622569260000|2021-06-01 17:41:00|83191.8|83141.8|83194.5|83144.5|83194.5|83144.5|83190.2|83140.2|24
1622569270000|2021-06-01 17:41:10|83194.7|83144.7|83194.9|83144.9|83197.5|83147.5|83193.2|83143.2|30
1622569280000|2021-06-01 17:41:20|83195|83145|83196.5|83146.5|83197|83147|83195|83145|33
1622569290000|2021-06-01 17:41:30|83195.5|83145.5|83192.4|83142.4|83196.9|83146.9|83192.1|83142.1|47
1622569300000|2021-06-01 17:41:40|83192.8|83142.8|83192.5|83142.5|83194.6|83144.6|83191.4|83141.4|36
1622569310000|2021-06-01 17:41:50|83192.4|83142.4|83194.2|83144.2|83194.2|83144.2|83192|83142|18
1622569320000|2021-06-01 17:42:00|83194.3|83144.3|83194.6|83144.6|83195.1|83145.1|83193.5|83143.5|15
1622569330000|2021-06-01 17:42:10|83195.1|83145.1|83195|83145|83197.7|83147.7|83193.8|83143.8|37
1622569340000|2021-06-01 17:42:20|83195.4|83145.4|83196.1|83146.1|83196.4|83146.4|83194.3|83144.3|19
1622569350000|2021-06-01 17:42:30|83196.4|83146.4|83195.2|83145.2|83197.3|83147.3|83193.9|83143.9|31
1622569360000|2021-06-01 17:42:40|83195.1|83145.1|83193|83143|83196.9|83146.9|83191.6|83141.6|46
1622569370000|2021-06-01 17:42:50|83192.6|83142.6|83190.3|83140.3|83192.7|83142.7|83189.9|83139.9|34
1622569380000|2021-06-01 17:43:00|83190.4|83140.4|83190.4|83140.4|83194.3|83144.3|83189.8|83139.8|29
1622569390000|2021-06-01 17:43:10|83191.6|83141.6|83191.5|83141.5|83193|83143|83190.2|83140.2|25
1622569400000|2021-06-01 17:43:20|83191.4|83141.4|83193.7|83143.7|83193.8|83143.8|83191.4|83141.4|20
1622569410000|2021-06-01 17:43:30|83194.4|83144.4|83195.8|83145.8|83196.3|83146.3|83192.6|83142.6|24
1622569420000|2021-06-01 17:43:40|83196.2|83146.2|83201.1|83151.1|83202.3|83152.3|83194.8|83144.8|51
1622569430000|2021-06-01 17:43:50|83199.9|83149.9|83198.1|83148.1|83201.4|83151.4|83197.7|83147.7|39
1622569440000|2021-06-01 17:44:00|83198.2|83148.2|83195.4|83145.4|83200.8|83150.8|83195.3|83145.3|38
1622569450000|2021-06-01 17:44:10|83195.3|83145.3|83198.1|83148.1|83198.8|83148.8|83195.3|83145.3|15
1622569460000|2021-06-01 17:44:20|83197.4|83147.4|83187.8|83137.8|83197.6|83147.6|83187.5|83137.5|50
1622569470000|2021-06-01 17:44:30|83187.9|83137.9|83190.3|83140.3|83190.3|83140.3|83187.5|83137.5|27
1622569480000|2021-06-01 17:44:40|83190.2|83140.2|83188.8|83138.8|83190.2|83140.2|83187.6|83137.6|20
1622569490000|2021-06-01 17:44:50|83189|83139|83188.9|83138.9|83190.2|83140.2|83188.8|83138.8|19
1622569500000|2021-06-01 17:45:00|83189.3|83139.3|83191.3|83141.3|83191.3|83141.3|83188.8|83138.8|37
1622569510000|2021-06-01 17:45:10|83189.9|83139.9|83189.4|83139.4|83189.9|83139.9|83186.9|83136.9|37
1622569520000|2021-06-01 17:45:20|83189.1|83139.1|83189|83139|83190.2|83140.2|83187.6|83137.6|33
1622569530000|2021-06-01 17:45:30|83188.8|83138.8|83187.8|83137.8|83188.8|83138.8|83185.1|83135.1|19
1622569540000|2021-06-01 17:45:40|83186.4|83136.4|83187.8|83137.8|83188.6|83138.6|83186.3|83136.3|13
1622569550000|2021-06-01 17:45:50|83187.3|83137.3|83185.2|83135.2|83187.9|83137.9|83184.5|83134.5|17
1622569560000|2021-06-01 17:46:00|83186.7|83136.7|83188|83138|83190.2|83140.2|83186.5|83136.5|24
1622569570000|2021-06-01 17:46:10|83187.9|83137.9|83186.1|83136.1|83189.3|83150.8|83175.8|83135|39
1622569580000|2021-06-01 17:46:20|83186.2|83136.2|83184.8|83134.8|83187.6|83137.6|83184.5|83134.5|32
1622569590000|2021-06-01 17:46:30|83184.5|83134.5|83183.5|83133.5|83184.7|83134.7|83181.4|83131.4|27
1622569600000|2021-06-01 17:46:40|83184.4|83134.4|83184.1|83134.1|83186.8|83136.8|83183.5|83133.5|30
1622569610000|2021-06-01 17:46:50|83185.9|83135.9|83189.8|83139.8|83189.8|83139.8|83181.9|83131.9|32
1622569620000|2021-06-01 17:47:00|83188.7|83138.7|83173|83148|83189.3|83148.1|83171.8|83135.8|43
1622569630000|2021-06-01 17:47:10|83173.2|83148.2|83183.2|83133.2|83188.1|83150.8|83167.1|83129.7|42
1622569640000|2021-06-01 17:47:20|83184.3|83134.3|83171.9|83146.9|83185.1|83147.3|83167.2|83132|36
1622569650000|2021-06-01 17:47:30|83170.6|83145.6|83171.7|83146.7|83172.8|83147.8|83169.3|83144.3|30
1622569660000|2021-06-01 17:47:40|83170.4|83145.4|83174.2|83149.2|83174.5|83149.5|83167|83142|31
1622569670000|2021-06-01 17:47:50|83174.5|83149.5|83189.4|83139.4|83190.3|83150.1|83166|83130.3|34
1622569680000|2021-06-01 17:48:00|83187.3|83137.3|83186.7|83136.7|83189.6|83139.6|83186.2|83136.2|36
1622569690000|2021-06-01 17:48:10|83187.1|83137.1|83187.1|83137.1|83188.9|83138.9|83186.6|83136.6|23
1622569700000|2021-06-01 17:48:20|83187|83137|83182.7|83132.7|83187.2|83137.2|83181.6|83131.6|23
1622569710000|2021-06-01 17:48:30|83182|83132|83187.5|83137.5|83189.2|83139.2|83181.2|83131.2|43
1622569720000|2021-06-01 17:48:40|83188|83138|83187.3|83137.3|83189|83139|83186|83136|31
1622569730000|2021-06-01 17:48:50|83187|83137|83184.6|83134.6|83188|83138|83183.4|83133.4|22
1622569740000|2021-06-01 17:49:00|83184.2|83134.2|83182.7|83132.7|83187.1|83142.3|83166.3|83131.6|27
1622569750000|2021-06-01 17:49:10|83182.3|83132.3|83181.6|83131.6|83182.3|83132.3|83180.3|83130.3|15
1622569760000|2021-06-01 17:49:20|83182.8|83132.8|83182.5|83132.5|83183.4|83133.4|83179.3|83129.3|32
1622569770000|2021-06-01 17:49:30|83183.4|83133.4|83183.7|83133.7|83183.7|83133.7|83179|83129|23
1622569780000|2021-06-01 17:49:40|83184|83134|83165.8|83140.8|83185.4|83141.8|83165.8|83131.4|15
1622569790000|2021-06-01 17:49:50|83166.3|83141.3|83168.9|83143.9|83168.9|83143.9|83165.4|83140.4|16
1622569800000|2021-06-01 17:50:00|83172.7|83147.7|83183.4|83133.4|83183.4|83148.6|83168.3|83133.4|24
1622569810000|2021-06-01 17:50:10|83183.1|83133.1|83188.8|83138.8|83190.6|83140.6|83183.1|83133.1|43
1622569820000|2021-06-01 17:50:20|83187.6|83137.6|83189.4|83139.4|83189.8|83139.8|83187.6|83137.6|22
1622569830000|2021-06-01 17:50:30|83188.6|83138.6|83186.1|83136.1|83189.8|83139.8|83186.1|83136.1|22
1622569840000|2021-06-01 17:50:40|83186.5|83136.5|83188.9|83138.9|83189.4|83139.4|83185|83135|36
1622569850000|2021-06-01 17:50:50|83188.8|83138.8|83186|83136|83189.3|83139.3|83184.6|83134.6|34
1622569860000|2021-06-01 17:51:00|83186.1|83136.1|83186.7|83136.7|83187.8|83137.8|83185.8|83135.8|24
1622569870000|2021-06-01 17:51:10|83187.2|83137.2|83186.4|83136.4|83189.6|83139.6|83186.4|83136.4|23
1622569880000|2021-06-01 17:51:20|83186.1|83136.1|83187.8|83137.8|83187.9|83137.9|83186.1|83136.1|16
1622569890000|2021-06-01 17:51:30|83187.6|83137.6|83185.6|83135.6|83188.2|83138.2|83179.5|83129.5|17
1622569900000|2021-06-01 17:51:40|83185.2|83135.2|83184.4|83134.4|83186.9|83136.9|83183.9|83133.9|29
1622569910000|2021-06-01 17:51:50|83183.8|83133.8|83182.4|83132.4|83185.4|83135.4|83182.4|83132.4|19
1622569920000|2021-06-01 17:52:00|83182.7|83132.7|83187.1|83137.1|83187.2|83148.8|83169.8|83132.5|41
1622569930000|2021-06-01 17:52:10|83187|83137|83189.3|83139.3|83191.3|83141.3|83186.9|83136.9|43
1622569940000|2021-06-01 17:52:20|83190|83140|83190.4|83140.4|83190.8|83140.8|83187.4|83137.4|26
1622569950000|2021-06-01 17:52:30|83190.5|83140.5|83188.2|83138.2|83190.5|83140.5|83187.7|83137.7|20
1622569960000|2021-06-01 17:52:40|83187.9|83137.9|83185.4|83135.4|83190.1|83140.1|83184.9|83134.9|23
1622569970000|2021-06-01 17:52:50|83186.1|83136.1|83189.5|83139.5|83189.9|83139.9|83185|83135|32
1622569980000|2021-06-01 17:53:00|83189.2|83139.2|83190.6|83140.6|83191.3|83141.3|83189.1|83139.1|13
1622569990000|2021-06-01 17:53:10|83190.2|83140.2|83191.1|83141.1|83191.1|83141.1|83189.5|83139.5|22
1622570000000|2021-06-01 17:53:20|83191.8|83141.8|83189.4|83139.4|83191.8|83141.8|83188|83138|16
1622570010000|2021-06-01 17:53:30|83187.4|83137.4|83189.9|83139.9|83192.3|83142.3|83187.4|83137.4|31
1622570020000|2021-06-01 17:53:40|83189|83139|83187.9|83137.9|83192.7|83142.7|83187.6|83137.6|24
1622570030000|2021-06-01 17:53:50|83187|83137|83185.4|83135.4|83189.3|83139.3|83185.4|83135.4|32
1622570040000|2021-06-01 17:54:00|83186|83136|83186.3|83136.3|83188.1|83138.1|83185.7|83135.7|22
1622570050000|2021-06-01 17:54:10|83186.8|83136.8|83189.4|83139.4|83189.4|83139.4|83185.7|83135.7|13
1622570060000|2021-06-01 17:54:20|83189.7|83139.7|83188.2|83138.2|83189.7|83139.7|83187.2|83137.2|28
1622570070000|2021-06-01 17:54:30|83188.4|83138.4|83189.7|83139.7|83189.9|83139.9|83186.4|83136.4|26
1622570080000|2021-06-01 17:54:40|83189.5|83139.5|83190|83140|83191.2|83141.2|83188.3|83138.3|27
1622570090000|2021-06-01 17:54:50|83190.3|83140.3|83187.7|83137.7|83190.3|83140.3|83186.6|83136.6|20
1622570100000|2021-06-01 17:55:00|83187.5|83137.5|83186.4|83136.4|83187.8|83137.8|83185|83135|32
1622570110000|2021-06-01 17:55:10|83186.7|83136.7|83184.9|83134.9|83186.7|83147.3|83169.1|83133.1|27
1622570120000|2021-06-01 17:55:20|83186|83136|83184.5|83134.5|83186|83136|83183.3|83133.3|23
1622570130000|2021-06-01 17:55:30|83184.7|83134.7|83168.9|83143.9|83184.7|83148.5|83167.8|83134.7|33
1622570140000|2021-06-01 17:55:40|83168.3|83143.3|83167|83142|83173.4|83148.4|83166.2|83141.2|39
1622570150000|2021-06-01 17:55:50|83166.9|83141.9|83175.4|83125.4|83179.8|83144.8|83165.3|83125.4|34
1622570160000|2021-06-01 17:56:00|83175.8|83125.8|83177.5|83127.5|83178.4|83128.4|83175.8|83125.8|32
1622570170000|2021-06-01 17:56:10|83176.6|83126.6|83174.9|83124.9|83177.9|83127.9|83174.5|83124.5|16
1622570180000|2021-06-01 17:56:20|83174.7|83124.7|83174.2|83124.2|83174.7|83124.7|83174.2|83124.2|7
1622570190000|2021-06-01 17:56:30|83174.4|83124.4|83181.3|83131.3|83183.1|83133.1|83173.3|83123.3|26
1622570200000|2021-06-01 17:56:40|83181.2|83131.2|83177.5|83127.5|83181.3|83131.3|83177.3|83127.3|22
1622570210000|2021-06-01 17:56:50|83177.7|83127.7|83177.7|83127.7|83180.6|83130.6|83176.5|83126.5|20
1622570220000|2021-06-01 17:57:00|83178.1|83128.1|83181|83131|83183.2|83133.2|83175.2|83125.2|38
1622570230000|2021-06-01 17:57:10|83181.3|83131.3|83180.6|83130.6|83182|83132|83180.2|83130.2|26
1622570240000|2021-06-01 17:57:20|83181.7|83131.7|83182.6|83132.6|83182.8|83132.8|83180.2|83130.2|29
1622570250000|2021-06-01 17:57:30|83182.8|83132.8|83181.3|83131.3|83183|83133|83180.8|83130.8|20
1622570260000|2021-06-01 17:57:40|83181.4|83131.4|83182.2|83132.2|83182.2|83132.2|83180.9|83130.9|16
1622570270000|2021-06-01 17:57:50|83182|83132|83183.5|83133.5|83183.6|83133.6|83181.3|83131.3|14
1622570280000|2021-06-01 17:58:00|83182.5|83132.5|83168.9|83143.9|83183.7|83145.2|83167.2|83132.5|24
1622570290000|2021-06-01 17:58:10|83169.8|83144.8|83169.5|83144.5|83170.5|83145.5|83166.5|83141.5|45
1622570300000|2021-06-01 17:58:20|83168.2|83143.2|83167.2|83142.2|83177.7|83145.3|83160.6|83127.7|44
1622570310000|2021-06-01 17:58:30|83166.4|83141.4|83165.1|83140.1|83168.1|83143.1|83163.9|83138.9|24
1622570320000|2021-06-01 17:58:40|83164.5|83139.5|83166|83141|83167.9|83142.9|83164.3|83139.3|21
1622570330000|2021-06-01 17:58:50|83165.6|83140.6|83164.7|83139.7|83166.2|83141.2|83163.7|83138.7|34
1622570340000|2021-06-01 17:59:00|83165.6|83140.6|83179.2|83129.2|83179.3|83140.6|83162.7|83127|49
1622570350000|2021-06-01 17:59:10|83179.1|83129.1|83177.9|83127.9|83179.2|83129.2|83176.7|83126.7|32
1622570360000|2021-06-01 17:59:20|83179|83129|83178|83128|83180.4|83130.4|83176.9|83126.9|39
1622570370000|2021-06-01 17:59:30|83178.4|83128.4|83176.3|83126.3|83179.2|83129.2|83176.3|83126.3|22
1622570380000|2021-06-01 17:59:40|83176.6|83126.6|83175.6|83125.6|83177.4|83127.4|83175|83125|21
1622570390000|2021-06-01 17:59:50|83176.1|83126.1|83177.7|83127.7|83179.9|83129.9|83175.3|83125.3|43
1622570400000|2021-06-01 18:00:00|83177.1|83127.1|83178.2|83128.2|83178.9|83128.9|83175.4|83125.4|45
1622570410000|2021-06-01 18:00:10|83177.9|83127.9|83177.1|83127.1|83179.4|83129.4|83177.1|83127.1|39
1622570420000|2021-06-01 18:00:20|83178.3|83128.3|83177.2|83127.2|83180.1|83130.1|83175.7|83125.7|40
1622570430000|2021-06-01 18:00:30|83177.1|83127.1|83175.6|83125.6|83177.9|83127.9|83175.6|83125.6|22
1622570440000|2021-06-01 18:00:40|83176|83126|83177.5|83127.5|83178.5|83128.5|83176|83126|25
1622570450000|2021-06-01 18:00:50|83177.7|83127.7|83177|83127|83178.3|83128.3|83176.3|83126.3|27
1622570460000|2021-06-01 18:01:00|83178.7|83128.7|83177.7|83127.7|83178.7|83128.7|83176.7|83126.7|18
1622570470000|2021-06-01 18:01:10|83177.3|83127.3|83178.5|83128.5|83180.8|83130.8|83175.2|83125.2|25
1622570480000|2021-06-01 18:01:20|83179.6|83129.6|83176.1|83126.1|83180.1|83130.1|83174.3|83124.3|36
1622570490000|2021-06-01 18:01:30|83175.1|83125.1|83175.5|83125.5|83176.5|83126.5|83171.5|83121.5|42
1622570500000|2021-06-01 18:01:40|83174.6|83124.6|83174|83124|83175.6|83125.6|83173|83123|55
1622570510000|2021-06-01 18:01:50|83173.8|83123.8|83174.7|83124.7|83174.9|83124.9|83173.4|83123.4|30
1622570520000|2021-06-01 18:02:00|83174.1|83124.1|83162.3|83137.3|83175|83137.7|83161.5|83123.8|40
1622570530000|2021-06-01 18:02:10|83162.4|83137.4|83178.2|83128.2|83178.2|83138.8|83160.6|83126.5|48
1622570540000|2021-06-01 18:02:20|83177.7|83127.7|83175.4|83125.4|83177.7|83127.7|83173.9|83123.9|54
1622570550000|2021-06-01 18:02:30|83175.6|83125.6|83176.3|83126.3|83177.9|83127.9|83175.1|83125.1|24
1622570560000|2021-06-01 18:02:40|83175.8|83125.8|83177.5|83127.5|83177.8|83127.8|83174.2|83124.2|18
1622570570000|2021-06-01 18:02:50|83176.5|83126.5|83173.8|83123.8|83176.5|83126.5|83173.8|83123.8|41
1622570580000|2021-06-01 18:03:00|83173.6|83123.6|83174.3|83124.3|83175.8|83125.8|83173.6|83123.6|51
1622570590000|2021-06-01 18:03:10|83174.5|83124.5|83173.9|83123.9|83175.2|83125.2|83173.9|83123.9|42
1622570600000|2021-06-01 18:03:20|83174|83124|83175|83125|83175.3|83125.3|83174|83124|38
1622570610000|2021-06-01 18:03:30|83175.1|83125.1|83174.6|83124.6|83175.5|83125.5|83174.5|83124.5|33
1622570620000|2021-06-01 18:03:40|83175.3|83125.3|83175.9|83125.9|83176.3|83126.3|83175|83125|25
1622570630000|2021-06-01 18:03:50|83175.3|83125.3|83175.7|83125.7|83176.3|83126.3|83174.4|83124.4|45
1622570640000|2021-06-01 18:04:00|83175.6|83125.6|83175.3|83125.3|83177.5|83127.5|83174.1|83124.1|47
1622570650000|2021-06-01 18:04:10|83175.5|83125.5|83176.6|83126.6|83176.6|83126.6|83174.9|83124.9|29
1622570660000|2021-06-01 18:04:20|83175|83125|83174.9|83124.9|83176|83126|83174.4|83124.4|22
1622570670000|2021-06-01 18:04:30|83174.5|83124.5|83175.5|83125.5|83175.5|83125.5|83174.1|83124.1|10
1622570680000|2021-06-01 18:04:40|83175.1|83125.1|83175.1|83125.1|83175.4|83125.4|83172.5|83122.5|27
1622570690000|2021-06-01 18:04:50|83175|83125|83173.7|83123.7|83176.8|83126.8|83171.9|83121.9|39
1622570700000|2021-06-01 18:05:00|83174.8|83124.8|83174.7|83124.7|83175.7|83125.7|83170|83120|69
1622570710000|2021-06-01 18:05:10|83174.8|83124.8|83172.9|83122.9|83175.2|83125.2|83169.6|83119.6|63
1622570720000|2021-06-01 18:05:20|83172.7|83122.7|83171.1|83121.1|83174.9|83124.9|83170.7|83120.7|41
1622570730000|2021-06-01 18:05:30|83173|83123|83174.7|83124.7|83176.3|83126.3|83173|83123|12
1622570740000|2021-06-01 18:05:40|83175.1|83125.1|83175.5|83125.5|83175.7|83125.7|83174.1|83124.1|14
1622570750000|2021-06-01 18:05:50|83175.9|83125.9|83176.5|83126.5|83176.5|83126.5|83173.6|83123.6|17
1622570760000|2021-06-01 18:06:00|83176.8|83126.8|83175.7|83125.7|83176.8|83126.8|83172.6|83122.6|19
1622570770000|2021-06-01 18:06:10|83175.5|83125.5|83175.3|83125.3|83176|83126|83174.7|83124.7|13
1622570780000|2021-06-01 18:06:20|83175|83125|83174.7|83124.7|83175.6|83125.6|83174.4|83124.4|15
1622570790000|2021-06-01 18:06:30|83174.5|83124.5|83174.6|83124.6|83175.1|83125.1|83174.4|83124.4|7
1622570800000|2021-06-01 18:06:40|83174.5|83124.5|83170|83120|83175|83125|83168.8|83118.8|22
1622570810000|2021-06-01 18:06:50|83171.3|83121.3|83151|83101|83171.3|83121.3|83148.5|83098.5|58
1622570820000|2021-06-01 18:07:00|83150.8|83100.8|83149.7|83099.7|83150.8|83100.8|83148.8|83098.8|58
1622570830000|2021-06-01 18:07:10|83149.9|83099.9|83150.2|83100.2|83151.2|83101.2|83149.5|83099.5|50
1622570840000|2021-06-01 18:07:20|83149.9|83099.9|83150.7|83100.7|83151.5|83101.5|83148.5|83098.5|51
1622570850000|2021-06-01 18:07:30|83150.8|83100.8|83150.2|83100.2|83152.4|83102.4|83149.9|83099.9|44
1622570860000|2021-06-01 18:07:40|83150.9|83100.9|83150|83100|83151.1|83101.1|83148.2|83098.2|40
1622570870000|2021-06-01 18:07:50|83149.4|83099.4|83147.8|83097.8|83150.8|83100.8|83147.7|83097.7|31
1622570880000|2021-06-01 18:08:00|83148.4|83098.4|83145.1|83095.1|83150.2|83100.2|83143.2|83093.2|59
1622570890000|2021-06-01 18:08:10|83143.8|83093.8|83144.1|83094.1|83145.6|83095.6|83139.6|83089.6|55
1622570900000|2021-06-01 18:08:20|83145|83095|83144.6|83094.6|83146.2|83096.2|83142.6|83092.6|61
1622570910000|2021-06-01 18:08:30|83144.3|83094.3|83134.7|83084.7|83144.3|83094.3|83134.7|83084.7|56
1622570920000|2021-06-01 18:08:40|83135.4|83085.4|83137.2|83087.2|83137.9|83098.7|83120.6|83084.5|44
1622570930000|2021-06-01 18:08:50|83137.3|83087.3|83138.8|83088.8|83139.1|83089.1|83137|83087|52
1622570940000|2021-06-01 18:09:00|83138.6|83088.6|83137.1|83087.1|83141.3|83091.3|83136.4|83086.4|43
1622570950000|2021-06-01 18:09:10|83137.2|83087.2|83137.3|83087.3|83138.4|83088.4|83132.4|83082.4|49
1622570960000|2021-06-01 18:09:20|83137.6|83087.6|83137.8|83087.8|83140.1|83090.1|83136.8|83086.8|29
1622570970000|2021-06-01 18:09:30|83138.4|83088.4|83138.6|83088.6|83138.6|83088.6|83133.7|83083.7|52
1622570980000|2021-06-01 18:09:40|83136.6|83086.6|83140.5|83090.5|83142.8|83092.8|83136|83086|50
1622570990000|2021-06-01 18:09:50|83140.7|83090.7|83141.7|83091.7|83142.2|83092.2|83138.3|83088.3|51
1622571000000|2021-06-01 18:10:00|83141.5|83091.5|83142.7|83092.7|83144.3|83094.3|83138.1|83088.1|52
1622571010000|2021-06-01 18:10:10|83142.9|83092.9|83139.5|83089.5|83143.9|83093.9|83139.3|83089.3|55
1622571020000|2021-06-01 18:10:20|83140.2|83090.2|83129.3|83104.3|83143.4|83104.5|83128.2|83090.2|29
1622571030000|2021-06-01 18:10:30|83129|83104|83142.5|83092.5|83142.6|83105.7|83128.1|83092.5|30
1622571040000|2021-06-01 18:10:40|83141.3|83091.3|83141.9|83091.9|83142.4|83104.1|83127.7|83088.2|34
1622571050000|2021-06-01 18:10:50|83141.3|83091.3|83141.4|83091.4|83142.9|83105.7|83129.7|83089.5|34
1622571060000|2021-06-01 18:11:00|83128.5|83103.5|83128.8|83103.8|83141.5|83104.1|83126.7|83090.1|41
1622571070000|2021-06-01 18:11:10|83129.4|83104.4|83139.2|83089.2|83143.5|83104.4|83127.1|83088.7|44
1622571080000|2021-06-01 18:11:20|83139|83089|83127.4|83102.4|83140.3|83102.8|83126.9|83088.8|23
1622571090000|2021-06-01 18:11:30|83126.5|83101.5|83135.8|83085.8|83138.2|83101.7|83121.4|83084.2|58
1622571100000|2021-06-01 18:11:40|83136|83086|83134.8|83084.8|83137.8|83100.2|83121.4|83083.3|48
1622571110000|2021-06-01 18:11:50|83135.1|83085.1|83133.9|83083.9|83135.8|83085.8|83133.9|83083.9|36
1622571120000|2021-06-01 18:12:00|83134.5|83084.5|83121.2|83096.2|83134.5|83096.5|83117.8|83081.8|43
1622571130000|2021-06-01 18:12:10|83120.8|83095.8|83120.8|83095.8|83121.5|83096.5|83118.1|83093.1|53
1622571140000|2021-06-01 18:12:20|83120.6|83095.6|83119.1|83094.1|83137.1|83096.2|83117.7|83080|55
1622571150000|2021-06-01 18:12:30|83118.1|83093.1|83116.5|83091.5|83131.9|83094.7|83113.3|83076.4|62
1622571160000|2021-06-01 18:12:40|83116.8|83091.8|83130.9|83080.9|83131.2|83093.4|83115.7|83078.1|63
1622571170000|2021-06-01 18:12:50|83130.3|83080.3|83130.3|83080.3|83130.8|83080.8|83128.3|83078.3|42
1622571180000|2021-06-01 18:13:00|83129.9|83079.9|83129.7|83079.7|83131.8|83081.8|83127.6|83077.6|42
1622571190000|2021-06-01 18:13:10|83129.3|83079.3|83129.6|83079.6|83131.6|83081.6|83129.2|83079.2|39
1622571200000|2021-06-01 18:13:20|83129.8|83079.8|83131.3|83081.3|83133|83097.2|83118.9|83079.8|35
1622571210000|2021-06-01 18:13:30|83130.5|83080.5|83121.1|83096.1|83134.2|83096.7|83117.9|83080.5|47
1622571220000|2021-06-01 18:13:40|83120.8|83095.8|83120.5|83095.5|83122.6|83097.6|83118|83093|42
1622571230000|2021-06-01 18:13:50|83122.1|83097.1|83146.4|83096.4|83147|83101.6|83121.6|83092|44
1622571240000|2021-06-01 18:14:00|83146.5|83096.5|83143.9|83093.9|83146.8|83096.8|83141.9|83091.9|31
1622571250000|2021-06-01 18:14:10|83142.8|83092.8|83144.2|83094.2|83144.9|83094.9|83142.5|83092.5|14
1622571260000|2021-06-01 18:14:20|83143.8|83093.8|83148.7|83098.7|83150.5|83112.5|83134.5|83093.8|32
1622571270000|2021-06-01 18:14:30|83149|83099|83149.3|83099.3|83149.9|83099.9|83148.5|83098.5|15
1622571280000|2021-06-01 18:14:40|83149.4|83099.4|83146.8|83096.8|83149.9|83099.9|83146.7|83096.7|10
1622571290000|2021-06-01 18:14:50|83146.7|83096.7|83145.1|83095.1|83148.1|83098.1|83144.3|83094.3|16
1622571300000|2021-06-01 18:15:00|83144.9|83094.9|83142.4|83092.4|83144.9|83094.9|83141.3|83091.3|20
1622571310000|2021-06-01 18:15:10|83142.6|83092.6|83143.9|83093.9|83144.9|83094.9|83142.3|83092.3|18
1622571320000|2021-06-01 18:15:20|83144|83094|83132.7|83107.7|83144.8|83108.2|83128.4|83088.8|25
1622571330000|2021-06-01 18:15:30|83132.9|83107.9|83144.1|83094.1|83146|83107.9|83132.9|83094.1|26
1622571340000|2021-06-01 18:15:40|83143.7|83093.7|83144|83094|83145|83095|83143.7|83093.7|22
1622571350000|2021-06-01 18:15:50|83143.8|83093.8|83142.7|83092.7|83143.9|83093.9|83142.6|83092.6|23
1622571360000|2021-06-01 18:16:00|83143|83093|83141.5|83091.5|83143|83093|83139.4|83089.4|38
1622571370000|2021-06-01 18:16:10|83141.9|83091.9|83141.7|83091.7|83143|83093|83140.8|83090.8|34
1622571380000|2021-06-01 18:16:20|83141.6|83091.6|83137.9|83087.9|83142.9|83102.2|83127.2|83086.4|57
1622571390000|2021-06-01 18:16:30|83137.2|83087.2|83137.3|83087.3|83138.2|83088.2|83134.7|83084.7|49
1622571400000|2021-06-01 18:16:40|83136.9|83086.9|83135.3|83085.3|83137.2|83087.2|83135.3|83085.3|40
1622571410000|2021-06-01 18:16:50|83135.5|83085.5|83135|83085|83140.4|83090.4|83134|83084|53
1622571420000|2021-06-01 18:17:00|83134.8|83084.8|83133.8|83083.8|83135|83085|83132.7|83082.7|38
1622571430000|2021-06-01 18:17:10|83133.6|83083.6|83136.1|83086.1|83136.2|83086.2|83133.6|83083.6|42
1622571440000|2021-06-01 18:17:20|83136.4|83086.4|83135.3|83085.3|83137.5|83087.5|83134.9|83084.9|49
1622571450000|2021-06-01 18:17:30|83135.4|83085.4|83135.8|83085.8|83137.8|83087.8|83134.1|83084.1|59
1622571460000|2021-06-01 18:17:40|83136|83086|83134.9|83084.9|83136.9|83086.9|83134.4|83084.4|42
1622571470000|2021-06-01 18:17:50|83134.8|83084.8|83136.6|83086.6|83137.5|83087.5|83134.8|83084.8|44
1622571480000|2021-06-01 18:18:00|83136.8|83086.8|83134|83084|83138.3|83088.3|83133.6|83083.6|53
1622571490000|2021-06-01 18:18:10|83133.2|83083.2|83134.7|83084.7|83135.7|83085.7|83132.9|83082.9|44
1622571500000|2021-06-01 18:18:20|83134.4|83084.4|83133.6|83083.6|83134.4|83084.4|83131.2|83081.2|49
1622571510000|2021-06-01 18:18:30|83134.4|83084.4|83133.4|83083.4|83134.5|83084.5|83132.5|83082.5|43
1622571520000|2021-06-01 18:18:40|83133.1|83083.1|83134.2|83084.2|83135.3|83085.3|83133.1|83083.1|41
1622571530000|2021-06-01 18:18:50|83134.6|83084.6|83134.2|83084.2|83136.1|83086.1|83134.1|83084.1|40
1622571540000|2021-06-01 18:19:00|83134.3|83084.3|83133.6|83083.6|83134.7|83084.7|83133.6|83083.6|23
1622571550000|2021-06-01 18:19:10|83133.9|83083.9|83134.3|83084.3|83135.4|83085.4|83132.8|83082.8|36
1622571560000|2021-06-01 18:19:20|83134.1|83084.1|83132.8|83082.8|83135|83085|83131.5|83081.5|35
1622571570000|2021-06-01 18:19:30|83133|83083|83131.6|83081.6|83133|83083|83131.1|83081.1|36
1622571580000|2021-06-01 18:19:40|83131.3|83081.3|83130.7|83080.7|83132.1|83082.1|83130|83080|52
1622571590000|2021-06-01 18:19:50|83130.6|83080.6|83129.4|83079.4|83131.8|83081.8|83128.2|83078.2|54
1622571600000|2021-06-01 18:20:00|83128.9|83078.9|83132.6|83082.6|83135.1|83085.1|83128.7|83078.7|60
1622571610000|2021-06-01 18:20:10|83132.3|83082.3|83133.9|83083.9|83134.9|83084.9|83131.9|83081.9|46
1622571620000|2021-06-01 18:20:20|83133.6|83083.6|83131|83081|83134.4|83084.4|83128.3|83078.3|53
1622571630000|2021-06-01 18:20:30|83130.6|83080.6|83131.8|83081.8|83132.7|83082.7|83127.8|83077.8|59
1622571640000|2021-06-01 18:20:40|83131.2|83081.2|83128.7|83078.7|83133.3|83083.3|83127.5|83077.5|67
1622571650000|2021-06-01 18:20:50|83128.9|83078.9|83128.9|83078.9|83129.6|83079.6|83126.3|83076.3|63
1622571660000|2021-06-01 18:21:00|83128.2|83078.2|83128.2|83078.2|83130.2|83080.2|83125.3|83075.3|70
1622571670000|2021-06-01 18:21:10|83127.6|83077.6|83123.9|83073.9|83129.1|83079.1|83123.9|83073.9|68
1622571680000|2021-06-01 18:21:20|83124.8|83074.8|83127.5|83077.5|83128.6|83078.6|83123|83073|62
1622571690000|2021-06-01 18:21:30|83126.6|83076.6|83128.7|83078.7|83129.6|83079.6|83124.9|83074.9|72
1622571700000|2021-06-01 18:21:40|83127.3|83077.3|83126|83076|83129.8|83079.8|83123.7|83073.7|61
1622571710000|2021-06-01 18:21:50|83126.6|83076.6|83123.6|83073.6|83128|83089.4|83114.4|83071.3|76
1622571720000|2021-06-01 18:22:00|83123.4|83073.4|83127.7|83077.7|83127.7|83077.7|83122.5|83072.5|69
1622571730000|2021-06-01 18:22:10|83128.2|83078.2|83127.9|83077.9|83129.8|83079.8|83125.3|83075.3|65
1622571740000|2021-06-01 18:22:20|83127.6|83077.6|83124.5|83074.5|83128.5|83092.9|83110.2|83071|72
1622571750000|2021-06-01 18:22:30|83124.2|83074.2|83119.9|83069.9|83125.1|83087.3|83110|83069.2|69
1622571760000|2021-06-01 18:22:40|83121.5|83071.5|83125.4|83075.4|83126.1|83087.1|83109.6|83069.7|70
1622571770000|2021-06-01 18:22:50|83125.7|83075.7|83122.3|83072.3|83125.7|83089.6|83113|83069.4|70
1622571780000|2021-06-01 18:23:00|83123.3|83073.3|83129.2|83079.2|83130.1|83080.1|83119.4|83069.4|73
1622571790000|2021-06-01 18:23:10|83129|83079|83127.6|83077.6|83131.1|83081.1|83127.1|83077.1|53
1622571800000|2021-06-01 18:23:20|83127.9|83077.9|83130.4|83080.4|83130.8|83080.8|83126.5|83076.5|62
1622571810000|2021-06-01 18:23:30|83130.3|83080.3|83127.8|83077.8|83131.6|83081.6|83126.7|83076.7|50
1622571820000|2021-06-01 18:23:40|83128.6|83078.6|83132.1|83082.1|83133.7|83083.7|83126.9|83076.9|51
1622571830000|2021-06-01 18:23:50|83132.2|83082.2|83132.1|83082.1|83132.2|83082.2|83131|83081|16
1622571840000|2021-06-01 18:24:00|83131.7|83081.7|83131.3|83081.3|83131.8|83081.8|83128.9|83078.9|40
1622571850000|2021-06-01 18:24:10|83130.2|83080.2|83126.3|83076.3|83131.3|83081.3|83126.3|83076.3|54
1622571860000|2021-06-01 18:24:20|83126.8|83076.8|83126.7|83076.7|83127.8|83077.8|83124.4|83074.4|52
1622571870000|2021-06-01 18:24:30|83127.1|83077.1|83129.6|83079.6|83130.1|83080.1|83125.5|83075.5|63
1622571880000|2021-06-01 18:24:40|83129.7|83079.7|83128.5|83078.5|83130.4|83080.4|83127.9|83077.9|34
1622571890000|2021-06-01 18:24:50|83128.7|83078.7|83128.3|83078.3|83129.2|83079.2|83126.7|83076.7|43
1622571900000|2021-06-01 18:25:00|83128.5|83078.5|83127.8|83077.8|83130.4|83080.4|83124.5|83074.5|54
1622571910000|2021-06-01 18:25:10|83127.6|83077.6|83128.3|83078.3|83128.3|83078.3|83126|83076|58
1622571920000|2021-06-01 18:25:20|83128.6|83078.6|83127.1|83077.1|83129.2|83079.2|83123.5|83073.5|48
1622571930000|2021-06-01 18:25:30|83126.8|83076.8|83123.1|83073.1|83129.8|83093|83111.5|83072.9|65
1622571940000|2021-06-01 18:25:40|83124.2|83074.2|83124.3|83074.3|83126.3|83076.3|83122.1|83072.1|63
1622571950000|2021-06-01 18:25:50|83124.6|83074.6|83124.3|83074.3|83125.7|83075.7|83123.8|83073.8|59
1622571960000|2021-06-01 18:26:00|83124.7|83074.7|83124.6|83074.6|83127|83077|83121.8|83071.8|61
1622571970000|2021-06-01 18:26:10|83124|83074|83125.4|83075.4|83127.1|83088.2|83111.3|83073.4|67
1622571980000|2021-06-01 18:26:20|83125.5|83075.5|83124.1|83074.1|83127.9|83087.6|83112.5|83071.8|64
1622571990000|2021-06-01 18:26:30|83123.3|83073.3|83119.4|83069.4|83125.1|83087.3|83112.3|83069.3|69
1622572000000|2021-06-01 18:26:40|83118.7|83068.7|83120.7|83070.7|83123.3|83073.3|83117.8|83067.8|73
1622572010000|2021-06-01 18:26:50|83120.5|83070.5|83122.9|83072.9|83123.9|83073.9|83119.4|83069.4|71
1622572020000|2021-06-01 18:27:00|83123.7|83073.7|83122|83072|83123.7|83073.7|83121.2|83071.2|69
1622572030000|2021-06-01 18:27:10|83122.4|83072.4|83122.3|83072.3|83123.5|83073.5|83119.3|83069.3|69
1622572040000|2021-06-01 18:27:20|83122.2|83072.2|83123.6|83073.6|83125.1|83075.1|83118.3|83068.3|71
1622572050000|2021-06-01 18:27:30|83122.7|83072.7|83121.3|83071.3|83127.6|83077.6|83120.5|83070.5|73
1622572060000|2021-06-01 18:27:40|83123.8|83073.8|83121|83071|83125.2|83075.2|83120.4|83070.4|44
1622572070000|2021-06-01 18:27:50|83121.7|83071.7|83122.8|83072.8|83123.8|83073.8|83118.9|83068.9|46
1622572080000|2021-06-01 18:28:00|83122.2|83072.2|83106.8|83081.8|83124.1|83086|83106.7|83069|56
1622572090000|2021-06-01 18:28:10|83106.9|83081.9|83120.6|83070.6|83122.5|83083.4|83106.9|83067.1|52
1622572100000|2021-06-01 18:28:20|83120.4|83070.4|83122|83072|83122.6|83083.7|83108.2|83068.2|50
1622572110000|2021-06-01 18:28:30|83122.2|83072.2|83123.4|83073.4|83123.4|83073.4|83119.2|83069.2|26
1622572120000|2021-06-01 18:28:40|83123.3|83073.3|83123|83073|83123.4|83073.4|83121.8|83071.8|29
1622572130000|2021-06-01 18:28:50|83122.8|83072.8|83123.6|83073.6|83123.8|83073.8|83122.7|83072.7|25
1622572140000|2021-06-01 18:29:00|83123.8|83073.8|83114.3|83064.3|83125.3|83078.1|83102.8|83062.3|59
1622572150000|2021-06-01 18:29:10|83118.9|83068.9|83115.6|83065.6|83118.9|83068.9|83113.3|83063.3|52
1622572160000|2021-06-01 18:29:20|83116.7|83066.7|83116.3|83066.3|83122.3|83072.3|83115|83065|62
1622572170000|2021-06-01 18:29:30|83119.2|83069.2|83114.6|83064.6|83120.5|83070.5|83113.2|83063.2|57
1622572180000|2021-06-01 18:29:40|83115.8|83065.8|83111.2|83061.2|83115.8|83065.8|83109.5|83059.5|57
1622572190000|2021-06-01 18:29:50|83111.6|83061.6|83113|83063|83113.3|83063.3|83110.4|83060.4|57
1622572200000|2021-06-01 18:30:00|83113.5|83063.5|83114.1|83064.1|83115.2|83065.2|83111.6|83061.6|60
1622572210000|2021-06-01 18:30:10|83113.7|83063.7|83114.7|83064.7|83118.1|83068.1|83112.9|83062.9|42
1622572220000|2021-06-01 18:30:20|83114.8|83064.8|83118.2|83068.2|83120.8|83070.8|83114.3|83064.3|49
1622572230000|2021-06-01 18:30:30|83117.7|83067.7|83119.7|83069.7|83120.6|83070.6|83117.7|83067.7|29
1622572240000|2021-06-01 18:30:40|83119|83069|83117.2|83067.2|83119.4|83069.4|83114|83064|50
1622572250000|2021-06-01 18:30:50|83117.3|83067.3|83114.9|83064.9|83117.3|83067.3|83114.4|83064.4|33
1622572260000|2021-06-01 18:31:00|83115.4|83065.4|83113.9|83063.9|83115.4|83065.4|83112.4|83062.4|31
1622572270000|2021-06-01 18:31:10|83114.5|83064.5|83117.5|83067.5|83118.1|83068.1|83111.5|83061.5|26
1622572280000|2021-06-01 18:31:20|83117.1|83067.1|83113.8|83063.8|83117.4|83067.4|83112|83062|36
1622572290000|2021-06-01 18:31:30|83112.3|83062.3|83114|83064|83114|83064|83110.8|83060.8|46
1622572300000|2021-06-01 18:31:40|83113.1|83063.1|83112.4|83062.4|83115.6|83065.6|83111.3|83061.3|39
1622572310000|2021-06-01 18:31:50|83113.5|83063.5|83110.6|83060.6|83114.5|83064.5|83107.4|83057.4|59
1622572320000|2021-06-01 18:32:00|83111.4|83061.4|83106|83056|83111.4|83066.9|83091.8|83052.7|66
1622572330000|2021-06-01 18:32:10|83106.1|83056.1|83106.1|83056.1|83107.7|83057.7|83105.2|83055.2|55
1622572340000|2021-06-01 18:32:20|83106.2|83056.2|83108.7|83058.7|83112.2|83070.2|83094.9|83055.1|61
1622572350000|2021-06-01 18:32:30|83109.3|83059.3|83108.1|83058.1|83110.7|83060.7|83106.2|83056.2|61
1622572360000|2021-06-01 18:32:40|83108.3|83058.3|83106|83056|83110.1|83060.1|83105.1|83055.1|64
1622572370000|2021-06-01 18:32:50|83106.3|83056.3|83107.8|83057.8|83108.7|83058.7|83103.8|83053.8|56
1622572380000|2021-06-01 18:33:00|83106.4|83056.4|83105.8|83055.8|83107.9|83057.9|83103.1|83053.1|55
1622572390000|2021-06-01 18:33:10|83108.2|83058.2|83104.1|83054.1|83108.3|83070.2|83092.3|83052.4|60
1622572400000|2021-06-01 18:33:20|83103.6|83053.6|83107.2|83057.2|83109.7|83059.7|83101.2|83051.2|70
1622572410000|2021-06-01 18:33:30|83107.1|83057.1|83102.9|83052.9|83107.1|83057.1|83101.5|83051.5|62
1622572420000|2021-06-01 18:33:40|83103.9|83053.9|83107.2|83057.2|83110.3|83060.3|83102.7|83052.7|71
1622572430000|2021-06-01 18:33:50|83106.9|83056.9|83108.6|83058.6|83110.3|83060.3|83102.4|83052.4|71
1622572440000|2021-06-01 18:34:00|83111.2|83061.2|83107|83057|83111.2|83061.2|83106.1|83056.1|67
1622572450000|2021-06-01 18:34:10|83106.1|83056.1|83106.1|83056.1|83108.8|83058.8|83104.4|83054.4|70
1622572460000|2021-06-01 18:34:20|83106|83056|83105.2|83055.2|83107.3|83057.3|83102|83052|65
1622572470000|2021-06-01 18:34:30|83105.1|83055.1|83103|83053|83107|83057|83101.9|83051.9|72
1622572480000|2021-06-01 18:34:40|83102.1|83052.1|83102.7|83052.7|83104.5|83054.5|83101.9|83051.9|71
1622572490000|2021-06-01 18:34:50|83103.3|83053.3|83106|83056|83106|83056|83101.8|83051.8|66
1622572500000|2021-06-01 18:35:00|83105.2|83055.2|83105.9|83055.9|83106.1|83056.1|83101.9|83051.9|73
1622572510000|2021-06-01 18:35:10|83104.8|83054.8|83104.7|83054.7|83106.3|83056.3|83102.2|83052.2|66
1622572520000|2021-06-01 18:35:20|83103.8|83053.8|83103|83053|83104.9|83054.9|83102.4|83052.4|66
1622572530000|2021-06-01 18:35:30|83103.5|83053.5|83103.5|83053.5|83106.4|83056.4|83101.8|83051.8|70
1622572540000|2021-06-01 18:35:40|83103|83053|83103.6|83053.6|83105.9|83055.9|83101.4|83051.4|72
1622572550000|2021-06-01 18:35:50|83104|83054|83103.7|83053.7|83106.1|83056.1|83099.9|83049.9|70
1622572560000|2021-06-01 18:36:00|83103.9|83053.9|83102.1|83052.1|83105.2|83055.2|83100.4|83050.4|68
1622572570000|2021-06-01 18:36:10|83102.8|83052.8|83101.8|83051.8|83104|83054|83101.1|83051.1|64
1622572580000|2021-06-01 18:36:20|83102.2|83052.2|83102.3|83052.3|83105.4|83055.4|83100.1|83050.1|65
1622572590000|2021-06-01 18:36:30|83102.2|83052.2|83104.4|83054.4|83104.7|83054.7|83099.3|83049.3|67
1622572600000|2021-06-01 18:36:40|83104.1|83054.1|83108.7|83058.7|83109.9|83059.9|83102.2|83052.2|67
1622572610000|2021-06-01 18:36:50|83109.2|83059.2|83105.2|83055.2|83110.4|83060.4|83103.1|83053.1|54
1622572620000|2021-06-01 18:37:00|83105|83055|83108.7|83058.7|83109.2|83059.2|83104.7|83054.7|63
1622572630000|2021-06-01 18:37:10|83108.5|83058.5|83108.1|83058.1|83108.7|83058.7|83106.2|83056.2|62
1622572640000|2021-06-01 18:37:20|83107|83057|83109.1|83059.1|83110.8|83060.8|83106.4|83056.4|68
1622572650000|2021-06-01 18:37:30|83108.8|83058.8|83108.3|83058.3|83110.3|83060.3|83107.6|83057.6|66
1622572660000|2021-06-01 18:37:40|83107.8|83057.8|83106.6|83056.6|83109.7|83059.7|83105.5|83055.5|62
1622572670000|2021-06-01 18:37:50|83106.4|83056.4|83106.4|83056.4|83107.5|83057.5|83105.2|83055.2|52
1622572680000|2021-06-01 18:38:00|83106.8|83056.8|83112.3|83062.3|83112.5|83062.5|83106.7|83056.7|69
1622572690000|2021-06-01 18:38:10|83112.6|83062.6|83112.6|83062.6|83114.4|83064.4|83111.7|83061.7|50
1622572700000|2021-06-01 18:38:20|83112.5|83062.5|83112.9|83062.9|83114.2|83064.2|83111.2|83061.2|63
1622572710000|2021-06-01 18:38:30|83112.8|83062.8|83113.5|83063.5|83114.4|83064.4|83111.5|83061.5|54
1622572720000|2021-06-01 18:38:40|83112.6|83062.6|83109.5|83059.5|83113.6|83063.6|83108.5|83058.5|62
1622572730000|2021-06-01 18:38:50|83111.1|83061.1|83109.2|83059.2|83111.1|83061.1|83107.1|83057.1|65
1622572740000|2021-06-01 18:39:00|83108.3|83058.3|83107.8|83057.8|83110.3|83060.3|83105.8|83055.8|61
1622572750000|2021-06-01 18:39:10|83106.8|83056.8|83107.4|83057.4|83109.3|83059.3|83104.9|83054.9|69
1622572760000|2021-06-01 18:39:20|83107.8|83057.8|83107.4|83057.4|83108|83058|83105.4|83055.4|46
1622572770000|2021-06-01 18:39:30|83107.7|83057.7|83108.3|83058.3|83108.7|83058.7|83106.2|83056.2|54
1622572780000|2021-06-01 18:39:40|83107.9|83057.9|83105.9|83055.9|83108.4|83058.4|83105.9|83055.9|54
1622572790000|2021-06-01 18:39:50|83105.1|83055.1|83108|83058|83108.2|83058.2|83105.1|83055.1|62
1622572800000|2021-06-01 18:40:00|83107.4|83057.4|83105.1|83055.1|83107.9|83057.9|83104.9|83054.9|54
1622572810000|2021-06-01 18:40:10|83105.2|83055.2|83106.9|83056.9|83108.2|83058.2|83104.9|83054.9|50
1622572820000|2021-06-01 18:40:20|83107.7|83057.7|83108.4|83058.4|83108.6|83058.6|83107|83057|33
1622572830000|2021-06-01 18:40:30|83107.6|83057.6|83108.9|83058.9|83108.9|83058.9|83106.3|83056.3|51
1622572840000|2021-06-01 18:40:40|83109|83059|83105.5|83055.5|83109|83059|83104|83054|55
1622572850000|2021-06-01 18:40:50|83105.4|83055.4|83102.3|83052.3|83106.1|83056.1|83102.3|83052.3|56
1622572860000|2021-06-01 18:41:00|83103.6|83053.6|83106.1|83056.1|83106.6|83056.6|83102.2|83052.2|66
1622572870000|2021-06-01 18:41:10|83105.1|83055.1|83105.3|83055.3|83107.2|83057.2|83103.3|83053.3|66
1622572880000|2021-06-01 18:41:20|83105.1|83055.1|83101.1|83051.1|83106.6|83056.6|83101.1|83051.1|59
1622572890000|2021-06-01 18:41:30|83101.9|83051.9|83104.4|83054.4|83107.2|83057.2|83101.9|83051.9|65
1622572900000|2021-06-01 18:41:40|83104.3|83054.3|83100.8|83050.8|83104.4|83054.4|83099.8|83049.8|66
1622572910000|2021-06-01 18:41:50|83100.6|83050.6|83098.9|83048.9|83101.3|83051.3|83098.2|83048.2|59
1622572920000|2021-06-01 18:42:00|83099.2|83049.2|83099.2|83049.2|83100.2|83050.2|83096.9|83046.9|64
1622572930000|2021-06-01 18:42:10|83099|83049|83097.9|83047.9|83099.9|83049.9|83096.9|83046.9|68
1622572940000|2021-06-01 18:42:20|83097.3|83047.3|83100|83050|83102.7|83052.7|83097.3|83047.3|64
1622572950000|2021-06-01 18:42:30|83100.5|83050.5|83099.9|83049.9|83101.9|83051.9|83098|83048|63
1622572960000|2021-06-01 18:42:40|83099.4|83049.4|83103.1|83053.1|83103.9|83053.9|83099.4|83049.4|61
1622572970000|2021-06-01 18:42:50|83102.3|83052.3|83103.3|83053.3|83104.2|83054.2|83101.9|83051.9|56
1622572980000|2021-06-01 18:43:00|83102.9|83052.9|83103.7|83053.7|83104|83054|83101.4|83051.4|53
1622572990000|2021-06-01 18:43:10|83103.1|83053.1|83103.2|83053.2|83104.9|83054.9|83102.6|83052.6|63
1622573000000|2021-06-01 18:43:20|83103.3|83053.3|83105.8|83055.8|83106.2|83056.2|83102.3|83052.3|37
1622573010000|2021-06-01 18:43:30|83106.2|83056.2|83105.9|83055.9|83108.7|83058.7|83104.8|83054.8|41
1622573020000|2021-06-01 18:43:40|83105.6|83055.6|83105.6|83055.6|83107.9|83057.9|83102.5|83052.5|57
1622573030000|2021-06-01 18:43:50|83105.8|83055.8|83102.4|83052.4|83105.8|83055.8|83099.8|83049.8|64
1622573040000|2021-06-01 18:44:00|83102.8|83052.8|83101.7|83051.7|83103.9|83053.9|83099.2|83049.2|67
1622573050000|2021-06-01 18:44:10|83100.9|83050.9|83101.8|83051.8|83104.1|83054.1|83099.9|83049.9|73
1622573060000|2021-06-01 18:44:20|83101.9|83051.9|83104.3|83054.3|83106.1|83056.1|83099.5|83049.5|69
1622573070000|2021-06-01 18:44:30|83104.9|83054.9|83103.1|83053.1|83106.3|83056.3|83102.6|83052.6|55
1622573080000|2021-06-01 18:44:40|83102.9|83052.9|83102|83052|83104.1|83054.1|83101|83051|66
1622573090000|2021-06-01 18:44:50|83102.4|83052.4|83103.9|83053.9|83105|83055|83101|83051|61
1622573100000|2021-06-01 18:45:00|83104.1|83054.1|83105.5|83055.5|83108.8|83058.8|83103.7|83053.7|65
1622573110000|2021-06-01 18:45:10|83104.6|83054.6|83106.6|83056.6|83109.6|83059.6|83104.6|83054.6|66
1622573120000|2021-06-01 18:45:20|83106.5|83056.5|83105.8|83055.8|83107.6|83057.6|83105.3|83055.3|59
1622573130000|2021-06-01 18:45:30|83105.9|83055.9|83107.4|83057.4|83109|83059|83105.9|83055.9|52
1622573140000|2021-06-01 18:45:40|83106.1|83056.1|83106.7|83056.7|83108.1|83058.1|83106|83056|49
1622573150000|2021-06-01 18:45:50|83106.9|83056.9|83105.5|83055.5|83108.8|83058.8|83105.5|83055.5|40
1622573160000|2021-06-01 18:46:00|83106.2|83056.2|83107|83057|83108.1|83058.1|83105.5|83055.5|57
1622573170000|2021-06-01 18:46:10|83108.1|83058.1|83108.2|83058.2|83108.4|83058.4|83105.8|83055.8|50
1622573180000|2021-06-01 18:46:20|83106.6|83056.6|83106.3|83056.3|83107.4|83057.4|83104.9|83054.9|44
1622573190000|2021-06-01 18:46:30|83106.2|83056.2|83104.3|83054.3|83107.1|83057.1|83103.4|83053.4|53
1622573200000|2021-06-01 18:46:40|83104.8|83054.8|83104.6|83054.6|83105.6|83055.6|83103.5|83053.5|49
1622573210000|2021-06-01 18:46:50|83104.7|83054.7|83109.6|83059.6|83110.4|83060.4|83103.1|83053.1|48
1622573220000|2021-06-01 18:47:00|83110|83060|83114|83064|83114|83064|83108.4|83058.4|37
1622573230000|2021-06-01 18:47:10|83113.8|83063.8|83115.2|83065.2|83115.4|83065.4|83111.4|83061.4|27
1622573240000|2021-06-01 18:47:20|83114.9|83064.9|83113.4|83063.4|83116.2|83066.2|83112.7|83062.7|19
1622573250000|2021-06-01 18:47:30|83113.8|83063.8|83116.4|83066.4|83116.5|83066.5|83113.8|83063.8|22
1622573260000|2021-06-01 18:47:40|83116.2|83066.2|83115.5|83065.5|83117.3|83067.3|83115|83065|30
1622573270000|2021-06-01 18:47:50|83115.2|83065.2|83115.7|83065.7|83116.3|83066.3|83115.1|83065.1|17
1622573280000|2021-06-01 18:48:00|83115.9|83065.9|83114.7|83064.7|83115.9|83065.9|83114.5|83064.5|27
1622573290000|2021-06-01 18:48:10|83114.8|83064.8|83116.6|83066.6|83117.1|83067.1|83114.4|83064.4|12
1622573300000|2021-06-01 18:48:20|83116.7|83066.7|83115.8|83065.8|83116.7|83066.7|83114.3|83064.3|14
1622573310000|2021-06-01 18:48:30|83115.4|83065.4|83113.1|83063.1|83116.2|83066.2|83113.1|83063.1|19
1622573320000|2021-06-01 18:48:40|83113.4|83063.4|83113.5|83063.5|83113.5|83063.5|83113|83063|13
1622573330000|2021-06-01 18:48:50|83113.4|83063.4|83113.6|83063.6|83114.1|83064.1|83112.5|83062.5|21
1622573340000|2021-06-01 18:49:00|83114|83064|83113.2|83063.2|83114|83064|83112.9|83062.9|24
1622573350000|2021-06-01 18:49:10|83113|83063|83112.8|83062.8|83113.6|83063.6|83111.6|83061.6|18
1622573360000|2021-06-01 18:49:20|83113.2|83063.2|83112.8|83062.8|83113.4|83063.4|83112.7|83062.7|9
1622573370000|2021-06-01 18:49:30|83112.7|83062.7|83108.6|83058.6|83112.9|83062.9|83108|83058|31
1622573380000|2021-06-01 18:49:40|83108.7|83058.7|83107.9|83057.9|83108.7|83058.7|83106.8|83056.8|23
1622573390000|2021-06-01 18:49:50|83108.2|83058.2|83107.9|83057.9|83109|83059|83107.3|83057.3|15
1622573400000|2021-06-01 18:50:00|83107.8|83057.8|83106.1|83056.1|83108.5|83058.5|83106|83056|23
1622573410000|2021-06-01 18:50:10|83106.7|83056.7|83108.1|83058.1|83108.7|83058.7|83106.7|83056.7|33
1622573420000|2021-06-01 18:50:20|83108|83058|83108.6|83058.6|83110|83060|83107.6|83057.6|24
1622573430000|2021-06-01 18:50:30|83108.7|83058.7|83107.6|83057.6|83111.1|83061.1|83105.5|83055.5|33
1622573440000|2021-06-01 18:50:40|83107|83057|83105.4|83055.4|83107.1|83057.1|83104.8|83054.8|51
1622573450000|2021-06-01 18:50:50|83105.1|83055.1|83107.2|83057.2|83108.4|83058.4|83104.9|83054.9|53
1622573460000|2021-06-01 18:51:00|83107|83057|83105.2|83055.2|83113.4|83063.4|83104.7|83054.7|53
1622573470000|2021-06-01 18:51:10|83105.3|83055.3|83109|83059|83110.6|83060.6|83102.3|83052.3|54
1622573480000|2021-06-01 18:51:20|83108.8|83058.8|83107.5|83057.5|83109.7|83059.7|83106.1|83056.1|42
1622573490000|2021-06-01 18:51:30|83107.6|83057.6|83107.6|83057.6|83108.3|83058.3|83103.6|83053.6|59
1622573500000|2021-06-01 18:51:40|83107.3|83057.3|83105.6|83055.6|83108.3|83058.3|83105.6|83055.6|54
1622573510000|2021-06-01 18:51:50|83106.2|83056.2|83107|83057|83111.3|83061.3|83104.9|83054.9|49
1622573520000|2021-06-01 18:52:00|83107.6|83057.6|83098.8|83048.8|83108.3|83058.3|83094.1|83044.1|66
1622573530000|2021-06-01 18:52:10|83099.5|83049.5|83081.7|83031.7|83099.5|83049.5|83077.6|83027.6|76
1622573540000|2021-06-01 18:52:20|83083|83033|83083.5|83033.5|83086.7|83036.7|83077.8|83027.8|68
1622573550000|2021-06-01 18:52:30|83083.7|83033.7|83083.3|83033.3|83086.1|83036.1|83079.6|83029.6|59
1622573560000|2021-06-01 18:52:40|83083|83033|83088.8|83038.8|83089.3|83039.3|83082.1|83032.1|49
1622573570000|2021-06-01 18:52:50|83087.8|83037.8|83088|83038|83090.6|83040.6|83083|83033|61
1622573580000|2021-06-01 18:53:00|83088.7|83038.7|83086.6|83036.6|83088.7|83038.7|83086.3|83036.3|39
1622573590000|2021-06-01 18:53:10|83086.8|83036.8|83085.6|83035.6|83086.8|83036.8|83084.5|83034.5|45
1622573600000|2021-06-01 18:53:20|83085.7|83035.7|83083.4|83033.4|83085.7|83035.7|83081.6|83031.6|48
1622573610000|2021-06-01 18:53:30|83083.3|83033.3|83085.4|83035.4|83085.4|83035.4|83081.8|83031.8|59
1622573620000|2021-06-01 18:53:40|83085.2|83035.2|83082.9|83032.9|83085.2|83035.2|83079.6|83029.6|51
1622573630000|2021-06-01 18:53:50|83082.8|83032.8|83082.5|83032.5|83084.1|83034.1|83080.7|83030.7|53
1622573640000|2021-06-01 18:54:00|83081.8|83031.8|83084.1|83034.1|83085.5|83035.5|83079.4|83029.4|39
1622573650000|2021-06-01 18:54:10|83084.7|83034.7|83085.7|83035.7|83087.6|83037.6|83084.2|83034.2|67
1622573660000|2021-06-01 18:54:20|83086|83036|83084.6|83034.6|83086.7|83036.7|83082.9|83032.9|70
1622573670000|2021-06-01 18:54:30|83084.7|83034.7|83081.9|83031.9|83086.7|83036.7|83081.2|83031.2|65
1622573680000|2021-06-01 18:54:40|83082.9|83032.9|83080.3|83030.3|83084.4|83044.2|83069|83028.8|72
1622573690000|2021-06-01 18:54:50|83081|83031|83080.9|83030.9|83082.8|83032.8|83077.3|83027.3|67
1622573700000|2021-06-01 18:55:00|83081.7|83031.7|83081.8|83031.8|83083.2|83033.2|83079.3|83029.3|60
1622573710000|2021-06-01 18:55:10|83082.4|83032.4|83080.7|83030.7|83085.6|83043.5|83068.5|83030.1|62
1622573720000|2021-06-01 18:55:20|83081.2|83031.2|83076.7|83026.7|83081.7|83031.7|83075.8|83025.8|63
1622573730000|2021-06-01 18:55:30|83077|83027|83078.9|83028.9|83080|83030|83076.2|83026.2|61
1622573740000|2021-06-01 18:55:40|83078.7|83028.7|83077.7|83027.7|83078.9|83028.9|83076.2|83026.2|63
1622573750000|2021-06-01 18:55:50|83077.4|83027.4|83079.4|83029.4|83081.5|83031.5|83075.8|83025.8|59
1622573760000|2021-06-01 18:56:00|83079.2|83029.2|83076|83026|83080.9|83030.9|83073|83023|69
1622573770000|2021-06-01 18:56:10|83077|83027|83072.3|83022.3|83077|83027|83071.7|83021.7|52
1622573780000|2021-06-01 18:56:20|83072.2|83022.2|83074.7|83024.7|83076.2|83026.2|83071.8|83021.8|64
1622573790000|2021-06-01 18:56:30|83074.3|83024.3|83072.8|83022.8|83074.3|83024.3|83072.2|83022.2|52
1622573800000|2021-06-01 18:56:40|83073.5|83023.5|83075.9|83025.9|83076.6|83026.6|83073.2|83023.2|46
1622573810000|2021-06-01 18:56:50|83076.5|83026.5|83075.6|83025.6|83076.5|83026.5|83074.1|83024.1|39
1622573820000|2021-06-01 18:57:00|83075.4|83025.4|83074.5|83024.5|83076.1|83026.1|83074.1|83024.1|38
1622573830000|2021-06-01 18:57:10|83074.7|83024.7|83074.6|83024.6|83075.3|83025.3|83072.6|83022.6|45
1622573840000|2021-06-01 18:57:20|83074.8|83024.8|83074.7|83024.7|83075.5|83025.5|83073.5|83023.5|22
1622573850000|2021-06-01 18:57:30|83074.8|83024.8|83075.3|83025.3|83076.4|83026.4|83074.8|83024.8|43
1622573860000|2021-06-01 18:57:40|83075.6|83025.6|83076|83026|83076.4|83026.4|83075.2|83025.2|27
1622573870000|2021-06-01 18:57:50|83076.2|83026.2|83076.2|83026.2|83076.7|83026.7|83073.9|83023.9|41
1622573880000|2021-06-01 18:58:00|83075.9|83025.9|83080.2|83030.2|83082.6|83032.6|83074|83024|68
1622573890000|2021-06-01 18:58:10|83082.6|83032.6|83080.7|83030.7|83083.1|83033.1|83077.4|83027.4|65
1622573900000|2021-06-01 18:58:20|83080.5|83030.5|83078|83028|83087.5|83037.5|83075.1|83025.1|66
1622573910000|2021-06-01 18:58:30|83078.9|83028.9|83074.4|83024.4|83078.9|83028.9|83071.7|83021.7|59
1622573920000|2021-06-01 18:58:40|83074.6|83024.6|83079.7|83029.7|83084.4|83034.4|83074.1|83024.1|54
1622573930000|2021-06-01 18:58:50|83079.3|83029.3|83080.6|83030.6|83083.6|83033.6|83079|83029|44
1622573940000|2021-06-01 18:59:00|83080.7|83030.7|83077.9|83027.9|83080.7|83030.7|83076.2|83026.2|50
1622573950000|2021-06-01 18:59:10|83078.1|83028.1|83081.5|83031.5|83082.5|83032.5|83076|83026|53
1622573960000|2021-06-01 18:59:20|83081.4|83031.4|83071.4|83046.4|83089.8|83047.5|83069.9|83028.9|51
1622573970000|2021-06-01 18:59:30|83071.6|83046.6|83070.8|83045.8|83072.1|83047.1|83070.4|83045.4|30
1622573980000|2021-06-01 18:59:40|83070.4|83045.4|83081.6|83031.6|83087.9|83046.7|83069.9|83030.7|52
1622573990000|2021-06-01 18:59:50|83082|83032|83089|83039|83090.6|83040.6|83080.1|83030.1|56
1622574000000|2021-06-01 19:00:00|83091.9|83041.9|83093.4|83043.4|83094.3|83044.3|83089.9|83039.9|47
1622574010000|2021-06-01 19:00:10|83093.6|83043.6|83097.6|83047.6|83099|83049|83093.6|83043.6|42
1622574020000|2021-06-01 19:00:20|83097.5|83047.5|83098.7|83048.7|83099.7|83049.7|83096.5|83046.5|41
1622574030000|2021-06-01 19:00:30|83098.8|83048.8|83101.4|83051.4|83101.6|83051.6|83098.5|83048.5|40
1622574040000|2021-06-01 19:00:40|83101.6|83051.6|83098.8|83048.8|83102.2|83052.2|83098.8|83048.8|34
1622574050000|2021-06-01 19:00:50|83099|83049|83099|83049|83099.6|83049.6|83098.2|83048.2|23
1622574060000|2021-06-01 19:01:00|83098.7|83048.7|83098.7|83048.7|83099.2|83049.2|83097.2|83047.2|18
1622574070000|2021-06-01 19:01:10|83098.8|83048.8|83085.6|83060.6|83098.9|83061.3|83085.4|83047.5|30
1622574080000|2021-06-01 19:01:20|83085.9|83060.9|83086.8|83061.8|83089.7|83064.7|83085.8|83060.8|16
1622574090000|2021-06-01 19:01:30|83086.5|83061.5|83086.7|83061.7|83088.4|83063.4|83086.5|83061.5|13
1622574100000|2021-06-01 19:01:40|83087.5|83062.5|83087.3|83062.3|83087.5|83062.5|83085.7|83060.7|17
1622574110000|2021-06-01 19:01:50|83086.8|83061.8|83087.1|83062.1|83087.8|83062.8|83086.8|83061.8|11
1622574120000|2021-06-01 19:02:00|83087.2|83062.2|83087.4|83062.4|83087.8|83062.8|83087.1|83062.1|11
1622574130000|2021-06-01 19:02:10|83087.6|83062.6|83100.3|83050.3|83101.7|83062.8|83087.2|83050.1|31
1622574140000|2021-06-01 19:02:20|83100.4|83050.4|83085.8|83060.8|83100.7|83065.8|83085.8|83050.3|24
1622574150000|2021-06-01 19:02:30|83085.6|83060.6|83086.1|83061.1|83091.4|83066.4|83085.6|83060.6|20
1622574160000|2021-06-01 19:02:40|83086.2|83061.2|83091|83066|83091.4|83066.4|83085.8|83060.8|19
1622574170000|2021-06-01 19:02:50|83090.7|83065.7|83100|83050|83101.7|83066.4|83085.6|83049|19
1622574180000|2021-06-01 19:03:00|83100.5|83050.5|83099.4|83049.4|83101.5|83051.5|83099.1|83049.1|27
1622574190000|2021-06-01 19:03:10|83098.9|83048.9|83098.8|83048.8|83100.6|83050.6|83097.8|83047.8|20
1622574200000|2021-06-01 19:03:20|83099.1|83049.1|83086.9|83061.9|83101.3|83062.9|83086.9|83048.4|16
1622574210000|2021-06-01 19:03:30|83086.2|83061.2|83100.7|83050.7|83104.6|83061.2|83086.2|83050.3|35
1622574220000|2021-06-01 19:03:40|83101.4|83051.4|83087.7|83062.7|83104.1|83066.4|83087.7|83050.7|27
1622574230000|2021-06-01 19:03:50|83090.3|83065.3|83092.2|83067.2|83092.2|83067.2|83087.2|83062.2|26
1622574240000|2021-06-01 19:04:00|83092.7|83067.7|83105.6|83055.6|83105.6|83067.7|83087.2|83053|28
1622574250000|2021-06-01 19:04:10|83105.3|83055.3|83105.1|83055.1|83109.9|83059.9|83104.1|83054.1|53
1622574260000|2021-06-01 19:04:20|83104.9|83054.9|83105.3|83055.3|83106|83056|83104.5|83054.5|25
1622574270000|2021-06-01 19:04:30|83105.7|83055.7|83102.7|83052.7|83109|83059|83102.7|83052.7|41
1622574280000|2021-06-01 19:04:40|83103.7|83053.7|83111.1|83061.1|83112.6|83066.8|83091.1|83052.8|41
1622574290000|2021-06-01 19:04:50|83111.3|83061.3|83111.4|83061.4|83113|83063|83106.5|83056.5|33
1622574300000|2021-06-01 19:05:00|83111.3|83061.3|83112.9|83062.9|83116.3|83066.3|83108.6|83058.6|38
1622574310000|2021-06-01 19:05:10|83114|83064|83109.1|83059.1|83114.9|83064.9|83107.6|83057.6|45
1622574320000|2021-06-01 19:05:20|83108.7|83058.7|83108.2|83058.2|83111.4|83071|83096|83057.3|31
1622574330000|2021-06-01 19:05:30|83108|83058|83108.8|83058.8|83112.3|83062.3|83108|83058|19
1622574340000|2021-06-01 19:05:40|83110.4|83060.4|83111.3|83061.3|83113.3|83063.3|83107.8|83057.8|31
1622574350000|2021-06-01 19:05:50|83110.1|83060.1|83121.3|83071.3|83124|83074|83108.9|83058.9|38
1622574360000|2021-06-01 19:06:00|83121.7|83071.7|83110.8|83085.8|83121.7|83090.3|83107.2|83071.6|48
1622574370000|2021-06-01 19:06:10|83106.8|83081.8|83124.9|83074.9|83124.9|83081.8|83106.8|83069.2|34
1622574380000|2021-06-01 19:06:20|83123.4|83073.4|83124.2|83074.2|83124.4|83074.4|83123|83073|22
1622574390000|2021-06-01 19:06:30|83123.9|83073.9|83124.8|83074.8|83125.2|83075.2|83121.7|83071.7|32
1622574400000|2021-06-01 19:06:40|83125.2|83075.2|83125.9|83075.9|83126.9|83076.9|83120|83070|22
1622574410000|2021-06-01 19:06:50|83125.3|83075.3|83124.7|83074.7|83125.4|83075.4|83124|83074|19
1622574420000|2021-06-01 19:07:00|83126.7|83076.7|83126.1|83076.1|83126.7|83076.7|83125.9|83075.9|12
1622574430000|2021-06-01 19:07:10|83125.8|83075.8|83123.3|83073.3|83127.3|83077.3|83123.2|83073.2|24
1622574440000|2021-06-01 19:07:20|83124.5|83074.5|83124.7|83074.7|83125.1|83075.1|83123.5|83073.5|8
1622574450000|2021-06-01 19:07:30|83124.8|83074.8|83113.9|83088.9|83127.3|83090|83112.6|83074.1|19
1622574460000|2021-06-01 19:07:40|83114|83089|83110.8|83085.8|83114|83089|83108.6|83083.6|22
1622574470000|2021-06-01 19:07:50|83113|83088|83109.5|83084.5|83114.8|83089.8|83109.2|83084.2|19
1622574480000|2021-06-01 19:08:00|83109.9|83084.9|83112.7|83087.7|83112.7|83087.7|83109.9|83084.9|30
1622574490000|2021-06-01 19:08:10|83112.5|83087.5|83111.8|83086.8|83113.5|83088.5|83110.6|83085.6|20
1622574500000|2021-06-01 19:08:20|83111.7|83086.7|83108.8|83083.8|83121.5|83087.3|83102.5|83066.4|30
1622574510000|2021-06-01 19:08:30|83108.4|83083.4|83107.9|83082.9|83110.3|83085.3|83107.6|83082.6|16
1622574520000|2021-06-01 19:08:40|83107|83082|83110.9|83085.9|83111.1|83086.1|83107|83082|19
1622574530000|2021-06-01 19:08:50|83111.1|83086.1|83119.5|83069.5|83125.5|83087|83111.1|83063.9|32
1622574540000|2021-06-01 19:09:00|83119.3|83069.3|83120|83070|83121.6|83071.6|83118.3|83068.3|32
1622574550000|2021-06-01 19:09:10|83120.2|83070.2|83121|83071|83121.6|83071.6|83116.5|83066.5|25
1622574560000|2021-06-01 19:09:20|83120.9|83070.9|83122.2|83072.2|83122.7|83072.7|83120.9|83070.9|17
1622574570000|2021-06-01 19:09:30|83122|83072|83120|83070|83124.1|83083.7|83105.4|83068.3|26
1622574580000|2021-06-01 19:09:40|83119|83069|83118.8|83068.8|83119.9|83069.9|83117.3|83067.3|46
1622574590000|2021-06-01 19:09:50|83119|83069|83120.1|83070.1|83120.1|83070.1|83118|83068|23
1622574600000|2021-06-01 19:10:00|83119.8|83069.8|83117.9|83067.9|83120.1|83070.1|83115.5|83065.5|34
1622574610000|2021-06-01 19:10:10|83117.6|83067.6|83117|83067|83118.1|83068.1|83117|83067|24
1622574620000|2021-06-01 19:10:20|83117.5|83067.5|83117|83067|83117.5|83067.5|83116.5|83066.5|22
1622574630000|2021-06-01 19:10:30|83117.6|83067.6|83118.8|83068.8|83121|83071|83116|83066|21
1622574640000|2021-06-01 19:10:40|83107.5|83082.5|83119.4|83069.4|83121.2|83082.5|83105.6|83064.8|38
1622574650000|2021-06-01 19:10:50|83119.6|83069.6|83121|83071|83122.9|83072.9|83113|83063|48
1622574660000|2021-06-01 19:11:00|83119.9|83069.9|83120|83070|83121.9|83071.9|83117.2|83067.2|47
1622574670000|2021-06-01 19:11:10|83120.6|83070.6|83121.9|83071.9|83123.3|83073.3|83118.1|83068.1|26
1622574680000|2021-06-01 19:11:20|83122|83072|83119.8|83069.8|83123.1|83073.1|83119.8|83069.8|33
1622574690000|2021-06-01 19:11:30|83119.9|83069.9|83120.5|83070.5|83122.1|83072.1|83118.9|83068.9|28
1622574700000|2021-06-01 19:11:40|83120.6|83070.6|83122|83072|83123.2|83073.2|83118.4|83068.4|31
1622574710000|2021-06-01 19:11:50|83121.4|83071.4|83121.3|83071.3|83121.4|83071.4|83119.4|83069.4|30
1622574720000|2021-06-01 19:12:00|83121.8|83071.8|83123.9|83073.9|83123.9|83073.9|83121.3|83071.3|30
1622574730000|2021-06-01 19:12:10|83123.7|83073.7|83121.4|83071.4|83123.7|83073.7|83121.3|83071.3|10
1622574740000|2021-06-01 19:12:20|83121.5|83071.5|83122.1|83072.1|83123|83073|83121.5|83071.5|15
1622574750000|2021-06-01 19:12:30|83121.8|83071.8|83122.6|83072.6|83122.6|83072.6|83119.9|83069.9|20
1622574760000|2021-06-01 19:12:40|83123.1|83073.1|83121.4|83071.4|83123.1|83073.1|83120.7|83070.7|18
1622574770000|2021-06-01 19:12:50|83121.5|83071.5|83118.9|83068.9|83121.5|83071.5|83116.5|83066.5|43
1622574780000|2021-06-01 19:13:00|83118.3|83068.3|83117.5|83067.5|83118.4|83068.4|83117.3|83067.3|16
1622574790000|2021-06-01 19:13:10|83117.9|83067.9|83118.1|83068.1|83120.3|83070.3|83117.6|83067.6|36
1622574800000|2021-06-01 19:13:20|83117.8|83067.8|83122.3|83072.3|83126.3|83076.3|83117.8|83067.8|34
1622574810000|2021-06-01 19:13:30|83122.2|83072.2|83125.6|83075.6|83127|83077|83122.2|83072.2|37
1622574820000|2021-06-01 19:13:40|83125.4|83075.4|83126.4|83076.4|83130.1|83080.1|83124.7|83074.7|36
1622574830000|2021-06-01 19:13:50|83126.8|83076.8|83128.3|83078.3|83133.2|83083.2|83122.7|83072.7|55
1622574840000|2021-06-01 19:14:00|83127.7|83077.7|83127.4|83077.4|83129.8|83089.3|83111.9|83073.5|59
1622574850000|2021-06-01 19:14:10|83127.9|83077.9|83124.6|83074.6|83127.9|83077.9|83120.5|83070.5|25
1622574860000|2021-06-01 19:14:20|83123.9|83073.9|83124|83074|83125.4|83075.4|83123|83073|23
1622574870000|2021-06-01 19:14:30|83125.4|83075.4|83125.4|83075.4|83125.6|83075.6|83123.6|83073.6|19
1622574880000|2021-06-01 19:14:40|83125.3|83075.3|83132.1|83082.1|83132.9|83094.8|83114.5|83074.6|45
1622574890000|2021-06-01 19:14:50|83132.9|83082.9|83130.4|83080.4|83134.4|83098.5|83119.6|83079.8|38
1622574900000|2021-06-01 19:15:00|83130.3|83080.3|83123.8|83073.8|83130.3|83089.2|83111.5|83072.2|41
1622574910000|2021-06-01 19:15:10|83124.8|83074.8|83130.7|83080.7|83132.7|83096.1|83113.7|83074.2|35
1622574920000|2021-06-01 19:15:20|83130.2|83080.2|83129|83079|83132.3|83082.3|83125.9|83075.9|15
1622574930000|2021-06-01 19:15:30|83129.6|83079.6|83130|83080|83131.4|83081.4|83126.5|83076.5|24
1622574940000|2021-06-01 19:15:40|83129.9|83079.9|83116.4|83091.4|83131.2|83091.9|83116.4|83075.8|38
1622574950000|2021-06-01 19:15:50|83115.9|83090.9|83125.3|83075.3|83132.9|83091.4|83115.9|83075.3|26
1622574960000|2021-06-01 19:16:00|83126.4|83076.4|83128.1|83078.1|83129|83079|83126.4|83076.4|23
1622574970000|2021-06-01 19:16:10|83127.6|83077.6|83135.9|83085.9|83137.4|83100.1|83115.4|83077.6|34
1622574980000|2021-06-01 19:16:20|83132.5|83082.5|83135.4|83085.4|83135.8|83092.3|83116.8|83078|69
1622574990000|2021-06-01 19:16:30|83135.5|83085.5|83133.5|83083.5|83136.2|83086.2|83132.9|83082.9|63
1622575000000|2021-06-01 19:16:40|83133.1|83083.1|83132.9|83082.9|83134.4|83084.4|83132.6|83082.6|62
1622575010000|2021-06-01 19:16:50|83133|83083|83136.1|83086.1|83136.4|83086.4|83132.9|83082.9|59
1622575020000|2021-06-01 19:17:00|83135.8|83085.8|83136|83086|83136.9|83086.9|83134.5|83084.5|56
1622575030000|2021-06-01 19:17:10|83135|83085|83133.3|83083.3|83141|83091|83132.2|83082.2|48
1622575040000|2021-06-01 19:17:20|83132.7|83082.7|83133.7|83083.7|83134.5|83084.5|83132|83082|25
1622575050000|2021-06-01 19:17:30|83133.4|83083.4|83133.2|83083.2|83133.5|83083.5|83132.3|83082.3|16
1622575060000|2021-06-01 19:17:40|83133.6|83083.6|83132.9|83082.9|83134.3|83084.3|83132.6|83082.6|25
1622575070000|2021-06-01 19:17:50|83132.7|83082.7|83136.6|83086.6|83136.6|83086.6|83132.5|83082.5|25
1622575080000|2021-06-01 19:18:00|83136.3|83086.3|83137.1|83087.1|83137.3|83087.3|83135.6|83085.6|15
1622575090000|2021-06-01 19:18:10|83136.9|83086.9|83124.1|83074.1|83136.9|83098.1|83118.9|83068.9|45
1622575100000|2021-06-01 19:18:20|83125|83075|83125.5|83075.5|83128.3|83078.3|83124.4|83074.4|58
1622575110000|2021-06-01 19:18:30|83125|83075|83122.6|83072.6|83126|83076|83122.5|83072.5|42
1622575120000|2021-06-01 19:18:40|83122.7|83072.7|83123.7|83073.7|83124.5|83074.5|83122.6|83072.6|38
1622575130000|2021-06-01 19:18:50|83123.6|83073.6|83125.6|83075.6|83125.7|83075.7|83123.6|83073.6|32
1622575140000|2021-06-01 19:19:00|83124.3|83074.3|83126.5|83076.5|83128.1|83078.1|83123.9|83073.9|49
1622575150000|2021-06-01 19:19:10|83126.9|83076.9|83125|83075|83127.8|83077.8|83125|83075|50
1622575160000|2021-06-01 19:19:20|83126.3|83076.3|83125|83075|83127|83077|83125|83075|43
1622575170000|2021-06-01 19:19:30|83125.1|83075.1|83130|83080|83130|83080|83125|83075|27
1622575180000|2021-06-01 19:19:40|83130.1|83080.1|83128.9|83078.9|83132.5|83082.5|83127|83077|50
1622575190000|2021-06-01 19:19:50|83129.6|83079.6|83129.8|83079.8|83132.4|83082.4|83127.9|83077.9|39
1622575200000|2021-06-01 19:20:00|83130.3|83080.3|83127.5|83077.5|83130.3|83080.3|83126.9|83076.9|32
1622575210000|2021-06-01 19:20:10|83127.4|83077.4|83115.1|83090.1|83128.1|83090.1|83115.1|83076.8|22
1622575220000|2021-06-01 19:20:20|83114.3|83089.3|83128.1|83078.1|83128.7|83089.3|83114.3|83076.2|22
1622575230000|2021-06-01 19:20:30|83128.2|83078.2|83125.1|83075.1|83128.2|83078.2|83123.3|83073.3|37
1622575240000|2021-06-01 19:20:40|83125.3|83075.3|83123.3|83073.3|83128.2|83078.2|83121.9|83071.9|47
1622575250000|2021-06-01 19:20:50|83123.4|83073.4|83124.1|83074.1|83126.4|83076.4|83122.9|83072.9|32
1622575260000|2021-06-01 19:21:00|83124.3|83074.3|83124.2|83074.2|83125|83075|83123.1|83073.1|41
1622575270000|2021-06-01 19:21:10|83123.8|83073.8|83125.9|83075.9|83127|83077|83123.7|83073.7|39
1622575280000|2021-06-01 19:21:20|83125.7|83075.7|83125.3|83075.3|83126.5|83076.5|83124.2|83074.2|32
1622575290000|2021-06-01 19:21:30|83125.8|83075.8|83129.6|83079.6|83131.3|83081.3|83124.8|83074.8|37
1622575300000|2021-06-01 19:21:40|83127.5|83077.5|83133.6|83083.6|83133.6|83083.6|83127.5|83077.5|53
1622575310000|2021-06-01 19:21:50|83133.1|83083.1|83131.8|83081.8|83133.5|83083.5|83128.7|83078.7|34
1622575320000|2021-06-01 19:22:00|83132|83082|83132|83082|83133.3|83083.3|83131.8|83081.8|24
1622575330000|2021-06-01 19:22:10|83132.2|83082.2|83129.6|83079.6|83133.4|83083.4|83127.5|83077.5|48
1622575340000|2021-06-01 19:22:20|83129.4|83079.4|83128|83078|83129.6|83079.6|83127.5|83077.5|34
1622575350000|2021-06-01 19:22:30|83127.9|83077.9|83131.5|83081.5|83132|83082|83127.9|83077.9|37
1622575360000|2021-06-01 19:22:40|83131|83081|83131.3|83081.3|83131.9|83081.9|83129.3|83079.3|40
1622575370000|2021-06-01 19:22:50|83131.4|83081.4|83130.9|83080.9|83131.9|83081.9|83130.2|83080.2|29
1622575380000|2021-06-01 19:23:00|83130.8|83080.8|83131.8|83081.8|83132.8|83093.1|83117.3|83080.7|34
1622575390000|2021-06-01 19:23:10|83132.2|83082.2|83129|83079|83132.8|83082.8|83129|83079|31
1622575400000|2021-06-01 19:23:20|83113.1|83088.1|83129.3|83079.3|83130|83088.1|83113.1|83075.3|55
1622575410000|2021-06-01 19:23:30|83128.9|83078.9|83128.9|83078.9|83131.3|83081.3|83128|83078|37
1622575420000|2021-06-01 19:23:40|83129.3|83079.3|83129.9|83079.9|83130.4|83080.4|83128.3|83078.3|25
1622575430000|2021-06-01 19:23:50|83129.6|83079.6|83130.7|83080.7|83130.9|83080.9|83129.5|83079.5|29
1622575440000|2021-06-01 19:24:00|83130.8|83080.8|83114.4|83089.4|83131.7|83089.4|83114.2|83078.8|28
1622575450000|2021-06-01 19:24:10|83114.2|83089.2|83129.3|83079.3|83130.3|83089.2|83114.2|83078.1|20
1622575460000|2021-06-01 19:24:20|83129.7|83079.7|83130.9|83080.9|83131|83081|83129.3|83079.3|21
1622575470000|2021-06-01 19:24:30|83129.9|83079.9|83130.2|83080.2|83130.3|83080.3|83128.2|83078.2|27
1622575480000|2021-06-01 19:24:40|83130.4|83080.4|83130.6|83080.6|83131.1|83081.1|83129.6|83079.6|26
1622575490000|2021-06-01 19:24:50|83130.5|83080.5|83132.7|83082.7|83132.8|83082.8|83130.2|83080.2|20
1622575500000|2021-06-01 19:25:00|83132|83082|83131.2|83081.2|83132.4|83082.4|83130|83080|33
1622575510000|2021-06-01 19:25:10|83130.8|83080.8|83131.9|83081.9|83132.7|83082.7|83130.6|83080.6|31
1622575520000|2021-06-01 19:25:20|83131.8|83081.8|83131.3|83081.3|83132.7|83082.7|83129.7|83079.7|39
1622575530000|2021-06-01 19:25:30|83131|83081|83132.8|83082.8|83132.8|83082.8|83131|83081|23
1622575540000|2021-06-01 19:25:40|83132.5|83082.5|83133.7|83083.7|83134.4|83084.4|83130.7|83080.7|26
1622575550000|2021-06-01 19:25:50|83134.6|83084.6|83134.8|83084.8|83137.3|83087.3|83132.7|83082.7|34
1622575560000|2021-06-01 19:26:00|83135.1|83085.1|83134.9|83084.9|83136.1|83086.1|83133.9|83083.9|36
1622575570000|2021-06-01 19:26:10|83134.7|83084.7|83138.3|83088.3|83140|83090|83133.2|83083.2|57
1622575580000|2021-06-01 19:26:20|83138.1|83088.1|83131.5|83081.5|83138.1|83088.1|83130.9|83080.9|42
1622575590000|2021-06-01 19:26:30|83132.3|83082.3|83139.7|83089.7|83139.7|83089.7|83132.3|83082.3|25
1622575600000|2021-06-01 19:26:40|83139.6|83089.6|83133|83083|83139.6|83089.6|83132.7|83082.7|38
1622575610000|2021-06-01 19:26:50|83133.1|83083.1|83133.2|83083.2|83133.6|83083.6|83129|83079|40
1622575620000|2021-06-01 19:27:00|83132|83082|83133.3|83083.3|83133.7|83083.7|83132|83082|30
1622575630000|2021-06-01 19:27:10|83133|83083|83136.1|83086.1|83138.1|83088.1|83129.8|83079.8|30
1622575640000|2021-06-01 19:27:20|83135.8|83085.8|83134.6|83084.6|83140.5|83090.5|83133|83083|37
1622575650000|2021-06-01 19:27:30|83135|83085|83135.5|83085.5|83136.2|83086.2|83132.3|83082.3|23
1622575660000|2021-06-01 19:27:40|83135.3|83085.3|83132.5|83082.5|83136|83086|83131.4|83081.4|33
1622575670000|2021-06-01 19:27:50|83132.4|83082.4|83133.6|83083.6|83135.5|83085.5|83132|83082|40
1622575680000|2021-06-01 19:28:00|83133.3|83083.3|83135.2|83085.2|83135.7|83085.7|83132.8|83082.8|16
1622575690000|2021-06-01 19:28:10|83135.4|83085.4|83136.5|83086.5|83136.9|83086.9|83134.8|83084.8|12
1622575700000|2021-06-01 19:28:20|83136.3|83086.3|83135.2|83085.2|83136.6|83086.6|83132.1|83082.1|45
1622575710000|2021-06-01 19:28:30|83134.6|83084.6|83136.6|83086.6|83137.6|83087.6|83134.1|83084.1|48
1622575720000|2021-06-01 19:28:40|83137.6|83087.6|83136.3|83086.3|83137.6|83087.6|83136|83086|39
1622575730000|2021-06-01 19:28:50|83137.1|83087.1|83142.1|83092.1|83144.8|83094.8|83135.3|83085.3|23
1622575740000|2021-06-01 19:29:00|83142.4|83092.4|83139.1|83089.1|83142.4|83092.4|83137.3|83087.3|55
1622575750000|2021-06-01 19:29:10|83138.7|83088.7|83140.8|83090.8|83142|83092|83136.9|83086.9|30
1622575760000|2021-06-01 19:29:20|83141.7|83091.7|83138.4|83088.4|83144.2|83094.2|83134.9|83084.9|48
1622575770000|2021-06-01 19:29:30|83138.5|83088.5|83138.6|83088.6|83142.3|83092.3|83136.2|83086.2|40
1622575780000|2021-06-01 19:29:40|83141|83091|83142.4|83092.4|83149.1|83099.1|83139|83089|41
1622575790000|2021-06-01 19:29:50|83142.6|83092.6|83141.5|83091.5|83144.2|83094.2|83137.5|83087.5|42
1622575800000|2021-06-01 19:30:00|83142.2|83092.2|83147.5|83097.5|83148.2|83098.2|83141.7|83091.7|40
1622575810000|2021-06-01 19:30:10|83147.9|83097.9|83147.8|83097.8|83148.3|83098.3|83147.4|83097.4|22
1622575820000|2021-06-01 19:30:20|83148.1|83098.1|83145.9|83095.9|83148.3|83098.3|83145.5|83095.5|30
1622575830000|2021-06-01 19:30:30|83145.8|83095.8|83146.4|83096.4|83148.3|83098.3|83144.1|83094.1|59
1622575840000|2021-06-01 19:30:40|83147.1|83097.1|83153.9|83103.9|83153.9|83103.9|83145.6|83095.6|39
1622575850000|2021-06-01 19:30:50|83153.8|83103.8|83159.6|83109.6|83160.3|83110.3|83153.8|83103.8|31
1622575860000|2021-06-01 19:31:00|83159.4|83109.4|83159.2|83109.2|83159.5|83109.5|83158.8|83108.8|20
1622575870000|2021-06-01 19:31:10|83159.4|83109.4|83159.9|83109.9|83160.4|83110.4|83159.1|83109.1|15
1622575880000|2021-06-01 19:31:20|83159.8|83109.8|83159.9|83109.9|83160.5|83110.5|83159.7|83109.7|17
1622575890000|2021-06-01 19:31:30|83161.2|83111.2|83165.9|83115.9|83171.2|83121.2|83161.2|83111.2|45
1622575900000|2021-06-01 19:31:40|83165.8|83115.8|83165.6|83115.6|83167.7|83117.7|83165.4|83115.4|21
1622575910000|2021-06-01 19:31:50|83165.3|83115.3|83165.6|83115.6|83166.1|83116.1|83165.3|83115.3|20
1622575920000|2021-06-01 19:32:00|83165.2|83115.2|83164.9|83114.9|83165.6|83115.6|83164.8|83114.8|18
1622575930000|2021-06-01 19:32:10|83165.2|83115.2|83161.4|83111.4|83165.2|83115.2|83161|83111|20
1622575940000|2021-06-01 19:32:20|83161.5|83111.5|83170.9|83120.9|83172.4|83122.4|83159|83109|58
1622575950000|2021-06-01 19:32:30|83169.7|83119.7|83171.8|83121.8|83173.9|83123.9|83166|83116|60
1622575960000|2021-06-01 19:32:40|83172.1|83122.1|83175.5|83125.5|83177.5|83127.5|83172.1|83122.1|48
1622575970000|2021-06-01 19:32:50|83175.6|83125.6|83178.8|83128.8|83182.4|83132.4|83174.9|83124.9|49
1622575980000|2021-06-01 19:33:00|83178.5|83128.5|83179|83129|83180.6|83130.6|83178.4|83128.4|24
1622575990000|2021-06-01 19:33:10|83179.3|83129.3|83178.1|83128.1|83180.7|83130.7|83177.4|83127.4|38
1622576000000|2021-06-01 19:33:20|83178.4|83128.4|83189.1|83139.1|83189.6|83139.6|83178.2|83128.2|53
1622576010000|2021-06-01 19:33:30|83188|83138|83188.6|83138.6|83190.1|83140.1|83187.5|83137.5|35
1622576020000|2021-06-01 19:33:40|83188.2|83138.2|83185.7|83135.7|83190.3|83140.3|83185.7|83135.7|36
1622576030000|2021-06-01 19:33:50|83186.3|83136.3|83183.6|83133.6|83186.3|83136.3|83182.3|83132.3|39
1622576040000|2021-06-01 19:34:00|83184.1|83134.1|83184.3|83134.3|83187.1|83137.1|83183.1|83133.1|42
1622576050000|2021-06-01 19:34:10|83184.8|83134.8|83188.3|83138.3|83189|83139|83184.4|83134.4|51
1622576060000|2021-06-01 19:34:20|83188.7|83138.7|83188.3|83138.3|83189.2|83139.2|83187.5|83137.5|26
1622576070000|2021-06-01 19:34:30|83188.7|83138.7|83189.3|83139.3|83190.4|83140.4|83188.1|83138.1|22
1622576080000|2021-06-01 19:34:40|83189.5|83139.5|83191.7|83141.7|83192.6|83142.6|83187.9|83137.9|26
1622576090000|2021-06-01 19:34:50|83192.5|83142.5|83196.5|83146.5|83197.3|83147.3|83189.1|83139.1|56
1622576100000|2021-06-01 19:35:00|83195.5|83145.5|83195.6|83145.6|83197.6|83147.6|83194.7|83144.7|17
1622576110000|2021-06-01 19:35:10|83195|83145|83204.5|83154.5|83206.8|83156.8|83195|83145|38
1622576120000|2021-06-01 19:35:20|83205.4|83155.4|83184.9|83134.9|83207|83157|83184.9|83134.9|54
1622576130000|2021-06-01 19:35:30|83184.4|83134.4|83183.5|83133.5|83188.2|83138.2|83182.9|83132.9|52
1622576140000|2021-06-01 19:35:40|83183.3|83133.3|83184.4|83134.4|83184.7|83134.7|83182.7|83132.7|42
1622576150000|2021-06-01 19:35:50|83184.3|83134.3|83184.7|83134.7|83184.7|83134.7|83182.6|83132.6|31
1622576160000|2021-06-01 19:36:00|83184.6|83134.6|83184.5|83134.5|83184.7|83134.7|83183.7|83133.7|22
1622576170000|2021-06-01 19:36:10|83184.2|83134.2|83184.7|83134.7|83185.2|83135.2|83184|83134|30
1622576180000|2021-06-01 19:36:20|83184.5|83134.5|83186.4|83136.4|83186.8|83136.8|83183.2|83133.2|35
1622576190000|2021-06-01 19:36:30|83187|83137|83186.5|83136.5|83187.9|83137.9|83185.3|83135.3|48
1622576200000|2021-06-01 19:36:40|83186.8|83136.8|83184.9|83134.9|83186.8|83136.8|83183.5|83133.5|38
1622576210000|2021-06-01 19:36:50|83184.8|83134.8|83183.6|83133.6|83185.5|83135.5|83182.9|83132.9|19
1622576220000|2021-06-01 19:37:00|83183.3|83133.3|83183.5|83133.5|83184.7|83134.7|83182.2|83132.2|41
1622576230000|2021-06-01 19:37:10|83183.7|83133.7|83183.3|83133.3|83184|83134|83183.2|83133.2|34
1622576240000|2021-06-01 19:37:20|83182.2|83132.2|83179.9|83129.9|83182.2|83132.2|83175.6|83125.6|46
1622576250000|2021-06-01 19:37:30|83180.8|83130.8|83176.9|83126.9|83182.1|83132.1|83176.6|83126.6|34
1622576260000|2021-06-01 19:37:40|83176.8|83126.8|83178.8|83128.8|83179.4|83129.4|83175.4|83125.4|41
1622576270000|2021-06-01 19:37:50|83178.9|83128.9|83179.5|83129.5|83180.9|83130.9|83178.9|83128.9|29
1622576280000|2021-06-01 19:38:00|83179.2|83129.2|83179.8|83129.8|83179.8|83129.8|83178.3|83128.3|10
1622576290000|2021-06-01 19:38:10|83180.3|83130.3|83177.4|83127.4|83180.3|83130.3|83177.4|83127.4|24
1622576300000|2021-06-01 19:38:20|83177.9|83127.9|83185.6|83135.6|83188.3|83138.3|83177.9|83127.9|41
1622576310000|2021-06-01 19:38:30|83185.4|83135.4|83186.7|83136.7|83187.7|83137.7|83185|83135|24
1622576320000|2021-06-01 19:38:40|83186.5|83136.5|83185|83135|83186.8|83136.8|83185|83135|17
1622576330000|2021-06-01 19:38:50|83185.4|83135.4|83186.4|83136.4|83187.1|83137.1|83185.3|83135.3|12
1622576340000|2021-06-01 19:39:00|83186.8|83136.8|83186.3|83136.3|83186.8|83136.8|83185|83135|26
1622576350000|2021-06-01 19:39:10|83186.7|83136.7|83188.1|83138.1|83188.5|83138.5|83186.7|83136.7|22
1622576360000|2021-06-01 19:39:20|83187.7|83137.7|83187.8|83137.8|83188|83138|83187|83137|7
1622576370000|2021-06-01 19:39:30|83187.6|83137.6|83183.8|83133.8|83187.6|83137.6|83180.4|83130.4|31
1622576380000|2021-06-01 19:39:40|83184.2|83134.2|83184.4|83134.4|83184.7|83134.7|83183.5|83133.5|24
1622576390000|2021-06-01 19:39:50|83184.5|83134.5|83183.2|83133.2|83184.5|83134.5|83183.1|83133.1|15
1622576400000|2021-06-01 19:40:00|83183.5|83133.5|83184.1|83134.1|83184.7|83134.7|83182.8|83132.8|17
1622576410000|2021-06-01 19:40:10|83184.4|83134.4|83183.6|83133.6|83184.4|83134.4|83183.3|83133.3|9
1622576420000|2021-06-01 19:40:20|83183.9|83133.9|83185.6|83135.6|83185.6|83135.6|83182.2|83132.2|22
1622576430000|2021-06-01 19:40:30|83184.5|83134.5|83184.7|83134.7|83186|83136|83182.9|83132.9|24
1622576440000|2021-06-01 19:40:40|83185.5|83135.5|83188.3|83138.3|83192.6|83142.6|83184.4|83134.4|38
1622576450000|2021-06-01 19:40:50|83188.6|83138.6|83186.5|83136.5|83192.9|83142.9|83182.4|83132.4|44
1622576460000|2021-06-01 19:41:00|83186.6|83136.6|83185.9|83135.9|83186.6|83136.6|83185.4|83135.4|20
1622576470000|2021-06-01 19:41:10|83186|83136|83179.9|83129.9|83187.2|83137.2|83179.1|83129.1|43
1622576480000|2021-06-01 19:41:20|83179.7|83129.7|83181.4|83131.4|83181.4|83131.4|83178.4|83128.4|26
1622576490000|2021-06-01 19:41:30|83182|83132|83174.5|83124.5|83182.8|83132.8|83174.4|83124.4|58
1622576500000|2021-06-01 19:41:40|83176.3|83126.3|83179.3|83129.3|83184|83134|83173.9|83123.9|49
1622576510000|2021-06-01 19:41:50|83181|83131|83179.6|83129.6|83184.6|83134.6|83179.6|83129.6|37
1622576520000|2021-06-01 19:42:00|83179.3|83129.3|83173.5|83123.5|83183.9|83133.9|83168.5|83118.5|75
1622576530000|2021-06-01 19:42:10|83173.6|83123.6|83173.6|83123.6|83176.1|83126.1|83170.9|83120.9|67
1622576540000|2021-06-01 19:42:20|83174.6|83124.6|83174.1|83124.1|83178.4|83128.4|83170.3|83120.3|73
1622576550000|2021-06-01 19:42:30|83174.3|83124.3|83178.1|83128.1|83179.6|83129.6|83172|83122|74
1622576560000|2021-06-01 19:42:40|83177.9|83127.9|83173.1|83123.1|83179.9|83129.9|83171.3|83121.3|69
1622576570000|2021-06-01 19:42:50|83173.6|83123.6|83173.2|83123.2|83176.4|83126.4|83172.4|83122.4|66
1622576580000|2021-06-01 19:43:00|83173.4|83123.4|83168.5|83118.5|83178.1|83128.1|83168.5|83118.5|72
1622576590000|2021-06-01 19:43:10|83169.4|83119.4|83171.2|83121.2|83174.8|83124.8|83167.9|83117.9|70
1622576600000|2021-06-01 19:43:20|83170.1|83120.1|83150.2|83100.2|83172.6|83122.6|83147.8|83097.8|74
1622576610000|2021-06-01 19:43:30|83152.6|83102.6|83150|83100|83153.6|83103.6|83147.1|83097.1|77
1622576620000|2021-06-01 19:43:40|83150.6|83100.6|83150.1|83100.1|83152.4|83102.4|83147.3|83097.3|78
1622576630000|2021-06-01 19:43:50|83148.8|83098.8|83150.3|83100.3|83153|83103|83148.1|83098.1|67
1622576640000|2021-06-01 19:44:00|83150|83100|83150.8|83100.8|83152.6|83102.6|83148.1|83098.1|72
1622576650000|2021-06-01 19:44:10|83149.9|83099.9|83146.5|83096.5|83152.9|83102.9|83143.6|83093.6|71
1622576660000|2021-06-01 19:44:20|83147.4|83097.4|83146.5|83096.5|83148.6|83098.6|83143.5|83093.5|76
1622576670000|2021-06-01 19:44:30|83146.2|83096.2|83147.4|83097.4|83149.3|83099.3|83143.8|83093.8|72
1622576680000|2021-06-01 19:44:40|83147.3|83097.3|83143.1|83093.1|83147.8|83097.8|83141.6|83091.6|71
1622576690000|2021-06-01 19:44:50|83143.5|83093.5|83143|83093|83144.6|83094.6|83142.3|83092.3|66
1622576700000|2021-06-01 19:45:00|83142|83092|83140.9|83090.9|83147|83097|83140.6|83090.6|69
1622576710000|2021-06-01 19:45:10|83140.7|83090.7|83145.5|83095.5|83146.7|83096.7|83140.7|83090.7|74
1622576720000|2021-06-01 19:45:20|83145.4|83095.4|83144.9|83094.9|83147|83097|83139|83089|72
1622576730000|2021-06-01 19:45:30|83144.6|83094.6|83145.1|83095.1|83147|83097|83138.3|83088.3|75
1622576740000|2021-06-01 19:45:40|83143.7|83093.7|83142.1|83092.1|83145.7|83095.7|83136.4|83086.4|72
1622576750000|2021-06-01 19:45:50|83143.3|83093.3|83140.7|83090.7|83147.2|83097.2|83136.4|83086.4|69
1622576760000|2021-06-01 19:46:00|83142|83092|83139.3|83089.3|83142.7|83092.7|83133.5|83083.5|72
1622576770000|2021-06-01 19:46:10|83139|83089|83133.6|83083.6|83139.3|83089.3|83132.4|83082.4|67
1622576780000|2021-06-01 19:46:20|83136.1|83086.1|83134.2|83084.2|83138.8|83088.8|83132.7|83082.7|67
1622576790000|2021-06-01 19:46:30|83133.9|83083.9|83145.5|83095.5|83146.3|83096.3|83133.5|83083.5|75
1622576800000|2021-06-01 19:46:40|83144.4|83094.4|83166.5|83116.5|83171.1|83121.1|83140|83090|69
1622576810000|2021-06-01 19:46:50|83162.8|83112.8|83163.3|83113.3|83165.4|83115.4|83157.9|83107.9|39
1622576820000|2021-06-01 19:47:00|83163.1|83113.1|83161.6|83111.6|83164.1|83114.1|83161.3|83111.3|42
1622576830000|2021-06-01 19:47:10|83160.7|83110.7|83156.2|83106.2|83162.6|83112.6|83156.2|83106.2|45
1622576840000|2021-06-01 19:47:20|83156.5|83106.5|83160.3|83110.3|83162.3|83112.3|83155.2|83105.2|46
1622576850000|2021-06-01 19:47:30|83162.9|83112.9|83165|83115|83165|83115|83156.4|83106.4|54
1622576860000|2021-06-01 19:47:40|83165.9|83115.9|83158.8|83108.8|83169.5|83119.5|83156|83106|69
1622576870000|2021-06-01 19:47:50|83155.4|83105.4|83155.4|83105.4|83161.2|83111.2|83154.1|83104.1|50
1622576880000|2021-06-01 19:48:00|83154.2|83104.2|83153.8|83103.8|83156.4|83106.4|83151.2|83101.2|41
1622576890000|2021-06-01 19:48:10|83154.1|83104.1|83152|83102|83155.5|83105.5|83152|83102|26
1622576900000|2021-06-01 19:48:20|83152.1|83102.1|83150.3|83100.3|83155|83105|83150.3|83100.3|23
1622576910000|2021-06-01 19:48:30|83150.2|83100.2|83155.9|83105.9|83157|83107|83150.2|83100.2|33
1622576920000|2021-06-01 19:48:40|83155.8|83105.8|83153.7|83103.7|83156.1|83106.1|83150.8|83100.8|38
1622576930000|2021-06-01 19:48:50|83153|83103|83145.7|83095.7|83153.3|83103.3|83144.4|83094.4|37
1622576940000|2021-06-01 19:49:00|83146.4|83096.4|83147|83097|83150.2|83100.2|83145|83095|26
1622576950000|2021-06-01 19:49:10|83147.1|83097.1|83145.7|83095.7|83150.1|83100.1|83145.7|83095.7|14
1622576960000|2021-06-01 19:49:20|83145.6|83095.6|83143.6|83093.6|83149.3|83099.3|83143.6|83093.6|14
1622576970000|2021-06-01 19:49:30|83143.1|83093.1|83145.1|83095.1|83145.1|83095.1|83141.6|83091.6|18
1622576980000|2021-06-01 19:49:40|83145|83095|83149.7|83099.7|83150.8|83100.8|83144.9|83094.9|21
1622576990000|2021-06-01 19:49:50|83150.3|83100.3|83147|83097|83150.3|83100.3|83147|83097|21
1622577000000|2021-06-01 19:50:00|83146.8|83096.8|83149.6|83099.6|83150|83100|83146.7|83096.7|28
1622577010000|2021-06-01 19:50:10|83149.4|83099.4|83152|83102|83152.4|83102.4|83149.4|83099.4|18
1622577020000|2021-06-01 19:50:20|83151.9|83101.9|83149.8|83099.8|83152|83102|83149.5|83099.5|22
1622577030000|2021-06-01 19:50:30|83150|83100|83152.2|83102.2|83152.2|83102.2|83149.2|83099.2|19
1622577040000|2021-06-01 19:50:40|83152|83102|83153.8|83103.8|83154.9|83104.9|83151.3|83101.3|34
1622577050000|2021-06-01 19:50:50|83154.3|83104.3|83152.1|83102.1|83154.5|83104.5|83152.1|83102.1|25
1622577060000|2021-06-01 19:51:00|83152.2|83102.2|83157|83107|83157|83107|83151.8|83101.8|23
1622577070000|2021-06-01 19:51:10|83156.8|83106.8|83153|83103|83156.8|83106.8|83152.8|83102.8|28
1622577080000|2021-06-01 19:51:20|83152.8|83102.8|83153.3|83103.3|83154.1|83104.1|83152.8|83102.8|15
1622577090000|2021-06-01 19:51:30|83153.2|83103.2|83152|83102|83153.5|83103.5|83152|83102|15
1622577100000|2021-06-01 19:51:40|83152.4|83102.4|83151.3|83101.3|83152.6|83102.6|83151.2|83101.2|12
1622577110000|2021-06-01 19:51:50|83150.8|83100.8|83148.8|83098.8|83152|83102|83148|83098|26
1622577120000|2021-06-01 19:52:00|83148.6|83098.6|83149.2|83099.2|83149.9|83099.9|83147.8|83097.8|30
1622577130000|2021-06-01 19:52:10|83149.1|83099.1|83149.2|83099.2|83149.5|83099.5|83148.8|83098.8|16
1622577140000|2021-06-01 19:52:20|83149.3|83099.3|83149|83099|83149.4|83099.4|83148.9|83098.9|6
1622577150000|2021-06-01 19:52:30|83149.1|83099.1|83149.4|83099.4|83152.1|83102.1|83148.4|83098.4|20
1622577160000|2021-06-01 19:52:40|83149.9|83099.9|83150.3|83100.3|83150.5|83100.5|83149.9|83099.9|5
1622577170000|2021-06-01 19:52:50|83150|83100|83150.3|83100.3|83150.4|83100.4|83149.6|83099.6|8
1622577180000|2021-06-01 19:53:00|83149.9|83099.9|83147.9|83097.9|83150.7|83100.7|83147.7|83097.7|28
1622577190000|2021-06-01 19:53:10|83148.1|83098.1|83145.1|83095.1|83148.1|83098.1|83144.4|83094.4|16
1622577200000|2021-06-01 19:53:20|83144.3|83094.3|83144.1|83094.1|83146.5|83096.5|83144.1|83094.1|21
1622577210000|2021-06-01 19:53:30|83144|83094|83141.9|83091.9|83144.3|83094.3|83141.9|83091.9|26
1622577220000|2021-06-01 19:53:40|83141.3|83091.3|83141.7|83091.7|83142.9|83092.9|83141.3|83091.3|15
1622577230000|2021-06-01 19:53:50|83142.3|83092.3|83134.8|83084.8|83142.3|83092.3|83134.3|83084.3|31
1622577240000|2021-06-01 19:54:00|83135.7|83085.7|83130.5|83080.5|83135.7|83085.7|83130.4|83080.4|41
1622577250000|2021-06-01 19:54:10|83130.6|83080.6|83130.8|83080.8|83136.4|83086.4|83129.5|83079.5|40
1622577260000|2021-06-01 19:54:20|83131|83081|83130.9|83080.9|83134.8|83084.8|83130|83080|45
1622577270000|2021-06-01 19:54:30|83131.1|83081.1|83131.1|83081.1|83132.4|83082.4|83129.1|83079.1|32
1622577280000|2021-06-01 19:54:40|83130.6|83080.6|83130|83080|83131.2|83081.2|83129.6|83079.6|27
1622577290000|2021-06-01 19:54:50|83129.6|83079.6|83130.1|83080.1|83130.8|83080.8|83129.6|83079.6|11
1622577300000|2021-06-01 19:55:00|83130|83080|83131.1|83081.1|83131.8|83081.8|83130|83080|23
1622577310000|2021-06-01 19:55:10|83130.5|83080.5|83128.1|83078.1|83131.8|83081.8|83127.7|83077.7|36
1622577320000|2021-06-01 19:55:20|83128.5|83078.5|83129.2|83079.2|83130.2|83080.2|83127.7|83077.7|23
1622577330000|2021-06-01 19:55:30|83129.3|83079.3|83131.8|83081.8|83132.8|83082.8|83129|83079|31
1622577340000|2021-06-01 19:55:40|83132.4|83082.4|83130.9|83080.9|83132.6|83082.6|83130.9|83080.9|19
1622577350000|2021-06-01 19:55:50|83130.4|83080.4|83127.8|83077.8|83131.1|83081.1|83127.5|83077.5|33
1622577360000|2021-06-01 19:56:00|83127.9|83077.9|83134.5|83084.5|83134.8|83084.8|83127.7|83077.7|36
1622577370000|2021-06-01 19:56:10|83134.6|83084.6|83133.2|83083.2|83136.8|83086.8|83133.2|83083.2|24
1622577380000|2021-06-01 19:56:20|83130.8|83080.8|83131.9|83081.9|83132|83082|83130|83080|37
1622577390000|2021-06-01 19:56:30|83132.1|83082.1|83129.1|83079.1|83132.1|83082.1|83127.2|83077.2|19
1622577400000|2021-06-01 19:56:40|83128.9|83078.9|83129.1|83079.1|83131.4|83081.4|83128.6|83078.6|36
1622577410000|2021-06-01 19:56:50|83129.3|83079.3|83129.4|83079.4|83129.6|83079.6|83128.5|83078.5|21
1622577420000|2021-06-01 19:57:00|83129.5|83079.5|83136|83086|83136.7|83086.7|83128.2|83078.2|34
1622577430000|2021-06-01 19:57:10|83135.5|83085.5|83137.9|83087.9|83140.7|83090.7|83135.4|83085.4|33
1622577440000|2021-06-01 19:57:20|83137.7|83087.7|83139.2|83089.2|83140|83090|83136.4|83086.4|40
1622577450000|2021-06-01 19:57:30|83140.6|83090.6|83147|83097|83147|83097|83140.6|83090.6|45
1622577460000|2021-06-01 19:57:40|83146.8|83096.8|83148.5|83098.5|83148.9|83098.9|83146.6|83096.6|20
1622577470000|2021-06-01 19:57:50|83148.3|83098.3|83153.3|83103.3|83154.5|83104.5|83148.3|83098.3|45
1622577480000|2021-06-01 19:58:00|83153.8|83103.8|83155.2|83105.2|83156.7|83106.7|83151.7|83101.7|59
1622577490000|2021-06-01 19:58:10|83155|83105|83156.5|83106.5|83156.6|83106.6|83154.7|83104.7|36
1622577500000|2021-06-01 19:58:20|83157.4|83107.4|83164.7|83114.7|83165.2|83115.2|83157|83107|41
1622577510000|2021-06-01 19:58:30|83164.6|83114.6|83176.1|83126.1|83182.5|83132.5|83164.6|83114.6|51
1622577520000|2021-06-01 19:58:40|83175.6|83125.6|83169.2|83119.2|83175.9|83125.9|83169.1|83119.1|56
1622577530000|2021-06-01 19:58:50|83170.3|83120.3|83160.1|83110.1|83170.3|83120.3|83160.1|83110.1|66
1622577540000|2021-06-01 19:59:00|83159.9|83109.9|83154.9|83104.9|83162.4|83112.4|83154.9|83104.9|69
1622577550000|2021-06-01 19:59:10|83155.2|83105.2|83152|83102|83156.6|83106.6|83151.3|83101.3|48
1622577560000|2021-06-01 19:59:20|83153.7|83103.7|83160.2|83110.2|83164.5|83114.5|83152.4|83102.4|62
1622577570000|2021-06-01 19:59:30|83160.1|83110.1|83168.8|83118.8|83172.8|83122.8|83159.7|83109.7|62
1622577580000|2021-06-01 19:59:40|83169.1|83119.1|83167.2|83117.2|83169.7|83119.7|83164.5|83114.5|70
1622577590000|2021-06-01 19:59:50|83166.3|83116.3|83156.9|83106.9|83167.9|83117.9|83155.8|83105.8|74
1622577600000|2021-06-01 20:00:00|83155.2|83105.2|83167.2|83117.2|83168.5|83118.5|83152.5|83102.5|74
1622577610000|2021-06-01 20:00:10|83166.4|83116.4|83167.3|83117.3|83170.4|83120.4|83164.7|83114.7|72
1622577620000|2021-06-01 20:00:20|83166.9|83116.9|83164.6|83114.6|83168.2|83118.2|83163.6|83113.6|74
1622577630000|2021-06-01 20:00:30|83166|83116|83165.1|83115.1|83167.5|83117.5|83164.4|83114.4|71
1622577640000|2021-06-01 20:00:40|83164.9|83114.9|83165|83115|83165.9|83115.9|83161.7|83111.7|62
1622577650000|2021-06-01 20:00:50|83165.6|83115.6|83160|83110|83167|83117|83157.7|83107.7|69
1622577660000|2021-06-01 20:01:00|83158|83108|83167.2|83117.2|83167.3|83117.3|83156.8|83106.8|54
1622577670000|2021-06-01 20:01:10|83166.8|83116.8|83166.5|83116.5|83169.3|83119.3|83163.9|83113.9|71
1622577680000|2021-06-01 20:01:20|83166|83116|83164.1|83114.1|83166.6|83116.6|83164|83114|61
1622577690000|2021-06-01 20:01:30|83164.4|83114.4|83163.6|83113.6|83166.5|83116.5|83163.3|83113.3|64
1622577700000|2021-06-01 20:01:40|83163.7|83113.7|83164.8|83114.8|83166.1|83116.1|83162.9|83112.9|58
1622577710000|2021-06-01 20:01:50|83164.3|83114.3|83161.7|83111.7|83164.6|83114.6|83160.4|83110.4|59
1622577720000|2021-06-01 20:02:00|83161.3|83111.3|83164.5|83114.5|83164.7|83114.7|83160.6|83110.6|70
1622577730000|2021-06-01 20:02:10|83163.1|83113.1|83162.2|83112.2|83165.5|83115.5|83160.9|83110.9|60
1622577740000|2021-06-01 20:02:20|83162|83112|83152.8|83102.8|83162|83112|83151.1|83101.1|67
1622577750000|2021-06-01 20:02:30|83153.4|83103.4|83148.3|83098.3|83153.4|83103.4|83147.9|83097.9|40
1622577760000|2021-06-01 20:02:40|83147.7|83097.7|83146.5|83096.5|83148.4|83098.4|83146|83096|18
1622577770000|2021-06-01 20:02:50|83146.2|83096.2|83143.8|83093.8|83148.7|83098.7|83143.8|83093.8|34
1622577780000|2021-06-01 20:03:00|83143.7|83093.7|83148.4|83098.4|83150.2|83100.2|83143.7|83093.7|59
1622577790000|2021-06-01 20:03:10|83147.7|83097.7|83149.2|83099.2|83151.8|83101.8|83147.6|83097.6|57
1622577800000|2021-06-01 20:03:20|83149|83099|83149.2|83099.2|83150.4|83100.4|83148.7|83098.7|56
1622577810000|2021-06-01 20:03:30|83147.9|83097.9|83148.5|83098.5|83149.7|83099.7|83147.1|83097.1|47
1622577820000|2021-06-01 20:03:40|83148.6|83098.6|83146.9|83096.9|83148.8|83098.8|83146.9|83096.9|50
1622577830000|2021-06-01 20:03:50|83147.5|83097.5|83144.6|83094.6|83147.5|83097.5|83143.7|83093.7|49
1622577840000|2021-06-01 20:04:00|83144|83094|83148|83098|83150.6|83100.6|83143.7|83093.7|45
1622577850000|2021-06-01 20:04:10|83147.9|83097.9|83146.3|83096.3|83148.5|83098.5|83145.9|83095.9|34
1622577860000|2021-06-01 20:04:20|83146.7|83096.7|83146.6|83096.6|83148|83098|83146.3|83096.3|22
1622577870000|2021-06-01 20:04:30|83146.7|83096.7|83145.7|83095.7|83147|83097|83144.6|83094.6|41
1622577880000|2021-06-01 20:04:40|83145.9|83095.9|83144.2|83094.2|83146.4|83096.4|83144.2|83094.2|34
1622577890000|2021-06-01 20:04:50|83144.3|83094.3|83146|83096|83147.2|83097.2|83144.1|83094.1|36
1622577900000|2021-06-01 20:05:00|83145.9|83095.9|83147.7|83097.7|83147.8|83097.8|83143.2|83093.2|42
1622577910000|2021-06-01 20:05:10|83148|83098|83147.5|83097.5|83148.5|83098.5|83147.2|83097.2|19
1622577920000|2021-06-01 20:05:20|83147.6|83097.6|83145.8|83095.8|83148|83098|83145.8|83095.8|17
1622577930000|2021-06-01 20:05:30|83146.1|83096.1|83146.9|83096.9|83149.7|83099.7|83145.4|83095.4|28
1622577940000|2021-06-01 20:05:40|83148.3|83098.3|83151|83101|83152.1|83102.1|83147|83097|54
1622577950000|2021-06-01 20:05:50|83151.4|83101.4|83156.7|83106.7|83157.1|83107.1|83150.8|83100.8|69
1622577960000|2021-06-01 20:06:00|83156.5|83106.5|83156.9|83106.9|83159.7|83109.7|83155.2|83105.2|52
1622577970000|2021-06-01 20:06:10|83157.8|83107.8|83156.8|83106.8|83158.6|83108.6|83156.6|83106.6|68
1622577980000|2021-06-01 20:06:20|83156.6|83106.6|83158.8|83108.8|83159.8|83109.8|83156.6|83106.6|54
1622577990000|2021-06-01 20:06:30|83159.1|83109.1|83157.7|83107.7|83159.6|83109.6|83157.1|83107.1|50
1622578000000|2021-06-01 20:06:40|83157.9|83107.9|83158.7|83108.7|83160|83110|83156.3|83106.3|52
1622578010000|2021-06-01 20:06:50|83158.6|83108.6|83157.8|83107.8|83159.6|83109.6|83156.7|83106.7|33
1622578020000|2021-06-01 20:07:00|83158|83108|83156.2|83106.2|83158|83108|83156.2|83106.2|28
1622578030000|2021-06-01 20:07:10|83156.4|83106.4|83157|83107|83157|83107|83152.9|83102.9|33
1622578040000|2021-06-01 20:07:20|83158.4|83108.4|83158.4|83108.4|83160.7|83110.7|83157.3|83107.3|45
1622578050000|2021-06-01 20:07:30|83158.6|83108.6|83158.9|83108.9|83160.8|83110.8|83158.1|83108.1|37
1622578060000|2021-06-01 20:07:40|83160.4|83110.4|83162.3|83112.3|83163.2|83113.2|83158.6|83108.6|39
1622578070000|2021-06-01 20:07:50|83162.1|83112.1|83159.9|83109.9|83163.2|83113.2|83159.8|83109.8|43
1622578080000|2021-06-01 20:08:00|83160.1|83110.1|83161.5|83111.5|83163.2|83113.2|83160.1|83110.1|36
1622578090000|2021-06-01 20:08:10|83161.6|83111.6|83159.3|83109.3|83161.6|83111.6|83158.7|83108.7|52
1622578100000|2021-06-01 20:08:20|83159|83109|83164.1|83114.1|83164.7|83114.7|83159|83109|52
1622578110000|2021-06-01 20:08:30|83163.9|83113.9|83161.2|83111.2|83163.9|83113.9|83161.2|83111.2|45
1622578120000|2021-06-01 20:08:40|83162.4|83112.4|83162.2|83112.2|83163.5|83113.5|83160.9|83110.9|38
1622578130000|2021-06-01 20:08:50|83162|83112|83162.6|83112.6|83164.4|83114.4|83162|83112|25
1622578140000|2021-06-01 20:09:00|83162.4|83112.4|83163.1|83113.1|83163.9|83113.9|83161.8|83111.8|42
1622578150000|2021-06-01 20:09:10|83162.5|83112.5|83164.6|83114.6|83166|83116|83161.7|83111.7|61
1622578160000|2021-06-01 20:09:20|83163.8|83113.8|83163.2|83113.2|83165.3|83115.3|83162.6|83112.6|63
1622578170000|2021-06-01 20:09:30|83163|83113|83169.9|83119.9|83171.3|83121.3|83162.7|83112.7|49
1622578180000|2021-06-01 20:09:40|83170.2|83120.2|83160.3|83110.3|83171.9|83121.9|83159.5|83109.5|71
1622578190000|2021-06-01 20:09:50|83161.1|83111.1|83161|83111|83164.2|83114.2|83159.7|83109.7|64
1622578200000|2021-06-01 20:10:00|83160.3|83110.3|83160.3|83110.3|83162.1|83112.1|83159.7|83109.7|48
1622578210000|2021-06-01 20:10:10|83159.8|83109.8|83161.6|83111.6|83161.9|83111.9|83159.6|83109.6|55
1622578220000|2021-06-01 20:10:20|83160.9|83110.9|83160.7|83110.7|83161.7|83111.7|83160|83110|27
1622578230000|2021-06-01 20:10:30|83160.2|83110.2|83160.8|83110.8|83161.7|83111.7|83160.2|83110.2|5
1622578240000|2021-06-01 20:10:40|83161.6|83111.6|83160.2|83110.2|83161.6|83111.6|83160.2|83110.2|7
1622578250000|2021-06-01 20:10:50|83160.6|83110.6|83160.7|83110.7|83160.8|83110.8|83160.1|83110.1|5
1622578260000|2021-06-01 20:11:00|83162.5|83112.5|83161|83111|83162.5|83112.5|83161|83111|5
1622578270000|2021-06-01 20:11:10|83162.2|83112.2|83160.8|83110.8|83162.2|83112.2|83160.4|83110.4|13
1622578280000|2021-06-01 20:11:20|83160.3|83110.3|83160.5|83110.5|83162.5|83112.5|83159.9|83109.9|16
1622578290000|2021-06-01 20:11:30|83160.4|83110.4|83162.7|83112.7|83163.7|83113.7|83154|83104|34
1622578300000|2021-06-01 20:11:40|83162.5|83112.5|83165.4|83115.4|83166|83116|83162.5|83112.5|20
1622578310000|2021-06-01 20:11:50|83165.9|83115.9|83159|83109|83165.9|83115.9|83157.1|83107.1|38
1622578320000|2021-06-01 20:12:00|83158.6|83108.6|83152.9|83102.9|83159.4|83109.4|83152.6|83102.6|51
1622578330000|2021-06-01 20:12:10|83152.5|83102.5|83152.7|83102.7|83154.7|83104.7|83152.5|83102.5|26
1622578340000|2021-06-01 20:12:20|83153.3|83103.3|83149.3|83099.3|83153.6|83103.6|83148.7|83098.7|42
1622578350000|2021-06-01 20:12:30|83149.5|83099.5|83153.4|83103.4|83153.8|83103.8|83149.5|83099.5|52
1622578360000|2021-06-01 20:12:40|83152.4|83102.4|83154.4|83104.4|83156.5|83106.5|83151.4|83101.4|28
1622578370000|2021-06-01 20:12:50|83153.6|83103.6|83154.2|83104.2|83157.6|83107.6|83153.6|83103.6|65
1622578380000|2021-06-01 20:13:00|83154|83104|83154.1|83104.1|83155.2|83105.2|83153.8|83103.8|53
1622578390000|2021-06-01 20:13:10|83154|83104|83155.4|83105.4|83155.6|83105.6|83152.1|83102.1|44
1622578400000|2021-06-01 20:13:20|83155.6|83105.6|83159.7|83109.7|83161.2|83111.2|83155.6|83105.6|51
1622578410000|2021-06-01 20:13:30|83159.6|83109.6|83160|83110|83160.9|83110.9|83158|83108|54
1622578420000|2021-06-01 20:13:40|83159.8|83109.8|83156.9|83106.9|83159.8|83109.8|83156.9|83106.9|59
1622578430000|2021-06-01 20:13:50|83157.2|83107.2|83160.3|83110.3|83160.3|83110.3|83155.5|83105.5|53
1622578440000|2021-06-01 20:14:00|83159.9|83109.9|83159.1|83109.1|83161.4|83111.4|83156.5|83106.5|44
1622578450000|2021-06-01 20:14:10|83160.9|83110.9|83160.9|83110.9|83162.6|83112.6|83158.2|83108.2|12
1622578460000|2021-06-01 20:14:20|83159.3|83109.3|83158.1|83108.1|83159.9|83109.9|83158.1|83108.1|21
1622578470000|2021-06-01 20:14:30|83158.5|83108.5|83159.6|83109.6|83160|83110|83158.3|83108.3|21
1622578480000|2021-06-01 20:14:40|83159.4|83109.4|83160.3|83110.3|83160.3|83110.3|83155|83105|24
1622578490000|2021-06-01 20:14:50|83159.1|83109.1|83159.1|83109.1|83159.1|83109.1|83156.3|83106.3|33
1622578500000|2021-06-01 20:15:00|83158.9|83108.9|83155|83105|83159.7|83109.7|83152.8|83102.8|48
1622578510000|2021-06-01 20:15:10|83154.4|83104.4|83156.1|83106.1|83157.1|83107.1|83152.2|83102.2|60
1622578520000|2021-06-01 20:15:20|83155.9|83105.9|83155.5|83105.5|83157.5|83107.5|83154.4|83104.4|31
1622578530000|2021-06-01 20:15:30|83156|83106|83154|83104|83156.4|83106.4|83153.8|83103.8|30
1622578540000|2021-06-01 20:15:40|83154.8|83104.8|83153.4|83103.4|83155.7|83105.7|83152.8|83102.8|20
1622578550000|2021-06-01 20:15:50|83153.6|83103.6|83155|83105|83155.8|83105.8|83152.3|83102.3|39
1622578560000|2021-06-01 20:16:00|83155.4|83105.4|83154.9|83104.9|83157.3|83107.3|83153.7|83103.7|23
1622578570000|2021-06-01 20:16:10|83154.6|83104.6|83154.9|83104.9|83155.7|83105.7|83153.1|83103.1|15
1622578580000|2021-06-01 20:16:20|83154.6|83104.6|83155.1|83105.1|83155.5|83105.5|83151.7|83101.7|23
1622578590000|2021-06-01 20:16:30|83157.5|83107.5|83156.5|83106.5|83157.9|83107.9|83153.9|83103.9|45
1622578600000|2021-06-01 20:16:40|83156.2|83106.2|83156.1|83106.1|83156.3|83106.3|83154.9|83104.9|10
1622578610000|2021-06-01 20:16:50|83156.2|83106.2|83149.4|83099.4|83156.2|83106.2|83149.4|83099.4|18
1622578620000|2021-06-01 20:17:00|83149.5|83099.5|83156.8|83106.8|83157.3|83107.3|83149.5|83099.5|39
1622578630000|2021-06-01 20:17:10|83155.9|83105.9|83153.2|83103.2|83156.8|83106.8|83152|83102|62
1622578640000|2021-06-01 20:17:20|83153.7|83103.7|83154.2|83104.2|83155.4|83105.4|83149.3|83099.3|53
1622578650000|2021-06-01 20:17:30|83154.3|83104.3|83155.3|83105.3|83155.5|83105.5|83151.3|83101.3|46
1622578660000|2021-06-01 20:17:40|83155.1|83105.1|83154.5|83104.5|83156.4|83106.4|83153.4|83103.4|68
1622578670000|2021-06-01 20:17:50|83154.6|83104.6|83152.9|83102.9|83154.9|83104.9|83152.9|83102.9|58
1622578680000|2021-06-01 20:18:00|83153.1|83103.1|83153.2|83103.2|83154.5|83104.5|83151.9|83101.9|45
1622578690000|2021-06-01 20:18:10|83153.4|83103.4|83153|83103|83154.9|83104.9|83152.4|83102.4|36
1622578700000|2021-06-01 20:18:20|83153.9|83103.9|83152.5|83102.5|83155.2|83105.2|83151.2|83101.2|19
1622578710000|2021-06-01 20:18:30|83154|83104|83154.3|83104.3|83156.1|83106.1|83151.7|83101.7|45
1622578720000|2021-06-01 20:18:40|83154.4|83104.4|83156.4|83106.4|83157.6|83107.6|83154.4|83104.4|20
1622578730000|2021-06-01 20:18:50|83155.6|83105.6|83156.9|83106.9|83158.4|83108.4|83154.8|83104.8|37
1622578740000|2021-06-01 20:19:00|83158|83108|83157.5|83107.5|83160.1|83110.1|83157.5|83107.5|34
1622578750000|2021-06-01 20:19:10|83159.4|83109.4|83158.5|83108.5|83159.8|83109.8|83158|83108|9
1622578760000|2021-06-01 20:19:20|83158.7|83108.7|83159.3|83109.3|83159.3|83109.3|83155.8|83105.8|14
1622578770000|2021-06-01 20:19:30|83157.7|83107.7|83161.2|83111.2|83162.5|83112.5|83157.7|83107.7|13
1622578780000|2021-06-01 20:19:40|83161.1|83111.1|83161.2|83111.2|83166.9|83116.9|83160.9|83110.9|24
1622578790000|2021-06-01 20:19:50|83162.8|83112.8|83162.7|83112.7|83163.3|83113.3|83159.4|83109.4|7
1622578800000|2021-06-01 20:20:00|83162.8|83112.8|83162.8|83112.8|83167.5|83117.5|83154.5|83104.5|62
1622578810000|2021-06-01 20:20:10|83161|83111|83161.8|83111.8|83163.4|83113.4|83160.8|83110.8|48
1622578820000|2021-06-01 20:20:20|83161.6|83111.6|83157.2|83107.2|83164.3|83114.3|83155.8|83105.8|52
1622578830000|2021-06-01 20:20:30|83157|83107|83156.4|83106.4|83158.1|83108.1|83156.3|83106.3|50
1622578840000|2021-06-01 20:20:40|83156.3|83106.3|83156.6|83106.6|83157.1|83107.1|83155.7|83105.7|39
1622578850000|2021-06-01 20:20:50|83156.5|83106.5|83158.5|83108.5|83158.8|83108.8|83156.1|83106.1|48
1622578860000|2021-06-01 20:21:00|83158.4|83108.4|83161.5|83111.5|83161.7|83111.7|83157|83107|39
1622578870000|2021-06-01 20:21:10|83161|83111|83162.6|83112.6|83163.6|83113.6|83159.4|83109.4|41
1622578880000|2021-06-01 20:21:20|83162|83112|83161.8|83111.8|83163.2|83113.2|83158.9|83108.9|21
1622578890000|2021-06-01 20:21:30|83161.4|83111.4|83161.4|83111.4|83161.6|83111.6|83160.9|83110.9|24
1622578900000|2021-06-01 20:21:40|83161|83111|83160.2|83110.2|83161.3|83111.3|83160.2|83110.2|20
1622578910000|2021-06-01 20:21:50|83160.4|83110.4|83178.2|83128.2|83178.9|83128.9|83160.1|83110.1|43
1622578920000|2021-06-01 20:22:00|83177.7|83127.7|83182.3|83132.3|83183.6|83133.6|83177.4|83127.4|63
1622578930000|2021-06-01 20:22:10|83181.5|83131.5|83183.4|83133.4|83189.9|83139.9|83179.8|83129.8|70
1622578940000|2021-06-01 20:22:20|83183|83133|83184.8|83134.8|83185.8|83135.8|83181|83131|56
1622578950000|2021-06-01 20:22:30|83184.6|83134.6|83182.9|83132.9|83184.6|83134.6|83181.5|83131.5|41
1622578960000|2021-06-01 20:22:40|83183.1|83133.1|83183.4|83133.4|83183.9|83133.9|83181.7|83131.7|48
1622578970000|2021-06-01 20:22:50|83183|83133|83183.2|83133.2|83184.3|83134.3|83182|83132|32
1622578980000|2021-06-01 20:23:00|83183.1|83133.1|83180.6|83130.6|83183.8|83133.8|83179.1|83129.1|56
1622578990000|2021-06-01 20:23:10|83179.4|83129.4|83181.4|83131.4|83187.2|83137.2|83179.4|83129.4|67
1622579000000|2021-06-01 20:23:20|83180.8|83130.8|83180.5|83130.5|83184.8|83134.8|83179.9|83129.9|60
1622579010000|2021-06-01 20:23:30|83182.4|83132.4|83184.2|83134.2|83185.8|83135.8|83180.1|83130.1|72
1622579020000|2021-06-01 20:23:40|83183.5|83133.5|83185.6|83135.6|83186.8|83136.8|83180.5|83130.5|69
1622579030000|2021-06-01 20:23:50|83184.5|83134.5|83188.2|83138.2|83189|83139|83182.4|83132.4|69
1622579040000|2021-06-01 20:24:00|83187.8|83137.8|83192|83142|83197.4|83147.4|83186.8|83136.8|73
1622579050000|2021-06-01 20:24:10|83192.9|83142.9|83196.2|83146.2|83198.1|83148.1|83192|83142|69
1622579060000|2021-06-01 20:24:20|83195.7|83145.7|83191.3|83141.3|83197.5|83147.5|83191.3|83141.3|73
1622579070000|2021-06-01 20:24:30|83191.6|83141.6|83190.9|83140.9|83196.3|83146.3|83190.9|83140.9|65
1622579080000|2021-06-01 20:24:40|83191.3|83141.3|83188.4|83138.4|83191.5|83141.5|83186.4|83136.4|68
1622579090000|2021-06-01 20:24:50|83189|83139|83190.6|83140.6|83191.9|83141.9|83188.2|83138.2|65
1622579100000|2021-06-01 20:25:00|83190.2|83140.2|83194|83144|83196.2|83146.2|83190.2|83140.2|56
1622579110000|2021-06-01 20:25:10|83193.6|83143.6|83193.7|83143.7|83194.4|83144.4|83192.5|83142.5|42
1622579120000|2021-06-01 20:25:20|83192.6|83142.6|83189.7|83139.7|83193.4|83143.4|83189.6|83139.6|58
1622579130000|2021-06-01 20:25:30|83189.5|83139.5|83190.5|83140.5|83191|83141|83187.9|83137.9|63
1622579140000|2021-06-01 20:25:40|83190.2|83140.2|83190|83140|83192.4|83142.4|83188.3|83138.3|61
1622579150000|2021-06-01 20:25:50|83189.3|83139.3|83192.1|83142.1|83193.5|83143.5|83188.8|83138.8|53
1622579160000|2021-06-01 20:26:00|83191.8|83141.8|83193.1|83143.1|83196|83146|83191.2|83141.2|64
1622579170000|2021-06-01 20:26:10|83193.5|83143.5|83197.8|83147.8|83200.6|83150.6|83192.4|83142.4|34
1622579180000|2021-06-01 20:26:20|83197|83147|83195.9|83145.9|83198|83148|83195.1|83145.1|37
1622579190000|2021-06-01 20:26:30|83195|83145|83197.1|83147.1|83198.3|83148.3|83195|83145|24
1622579200000|2021-06-01 20:26:40|83195.4|83145.4|83198.3|83148.3|83199.1|83149.1|83194.8|83144.8|34
1622579210000|2021-06-01 20:26:50|83198.7|83148.7|83197|83147|83199.1|83149.1|83193.9|83143.9|26
1622579220000|2021-06-01 20:27:00|83196.1|83146.1|83196.4|83146.4|83199|83149|83194.7|83144.7|21
1622579230000|2021-06-01 20:27:10|83195.9|83145.9|83198|83148|83204.2|83154.2|83193.8|83143.8|57
1622579240000|2021-06-01 20:27:20|83202.2|83152.2|83197.5|83147.5|83202.3|83152.3|83194.6|83144.6|45
1622579250000|2021-06-01 20:27:30|83197.1|83147.1|83185.9|83135.9|83198.3|83148.3|83185.9|83135.9|51
1622579260000|2021-06-01 20:27:40|83185.8|83135.8|83187.4|83137.4|83188.9|83138.9|83184.8|83134.8|46
1622579270000|2021-06-01 20:27:50|83187.8|83137.8|83188.9|83138.9|83191.8|83141.8|83187.1|83137.1|48
1622579280000|2021-06-01 20:28:00|83188.8|83138.8|83192.3|83142.3|83192.8|83142.8|83185.2|83135.2|58
1622579290000|2021-06-01 20:28:10|83191.9|83141.9|83184.9|83134.9|83193.4|83143.4|83184.9|83134.9|51
1622579300000|2021-06-01 20:28:20|83185.4|83135.4|83185.9|83135.9|83191.1|83141.1|83184.8|83134.8|52
1622579310000|2021-06-01 20:28:30|83186.3|83136.3|83185.2|83135.2|83188.5|83138.5|83185.2|83135.2|35
1622579320000|2021-06-01 20:28:40|83184.8|83134.8|83184.8|83134.8|83189.8|83139.8|83184.2|83134.2|49
1622579330000|2021-06-01 20:28:50|83184.5|83134.5|83186.4|83136.4|83192.1|83142.1|83184.1|83134.1|41
1622579340000|2021-06-01 20:29:00|83189.5|83139.5|83187.7|83137.7|83191.1|83141.1|83183.8|83133.8|58
1622579350000|2021-06-01 20:29:10|83184.6|83134.6|83188.6|83138.6|83190.3|83140.3|83183.8|83133.8|48
1622579360000|2021-06-01 20:29:20|83189.3|83139.3|83189.2|83139.2|83192.2|83142.2|83184.4|83134.4|38
1622579370000|2021-06-01 20:29:30|83188.8|83138.8|83187.5|83137.5|83188.8|83138.8|83183.4|83133.4|49
1622579380000|2021-06-01 20:29:40|83187.2|83137.2|83185.1|83135.1|83188.5|83138.5|83184.9|83134.9|42
1622579390000|2021-06-01 20:29:50|83184.4|83134.4|83184.6|83134.6|83185.8|83135.8|83183.1|83133.1|36
1622579400000|2021-06-01 20:30:00|83184.5|83134.5|83184.5|83134.5|83187.1|83137.1|83183.8|83133.8|52
1622579410000|2021-06-01 20:30:10|83184.8|83134.8|83186.5|83136.5|83187.2|83137.2|83184.7|83134.7|32
1622579420000|2021-06-01 20:30:20|83185.9|83135.9|83185.6|83135.6|83186.7|83136.7|83185.1|83135.1|33
1622579430000|2021-06-01 20:30:30|83185.7|83135.7|83184.9|83134.9|83186.3|83136.3|83183.5|83133.5|46
1622579440000|2021-06-01 20:30:40|83186.7|83136.7|83190.5|83140.5|83191.3|83141.3|83186.4|83136.4|41
1622579450000|2021-06-01 20:30:50|83190.3|83140.3|83190|83140|83190.6|83140.6|83188.4|83138.4|31
1622579460000|2021-06-01 20:31:00|83189.9|83139.9|83189.3|83139.3|83190.1|83140.1|83188.6|83138.6|31
1622579470000|2021-06-01 20:31:10|83188.9|83138.9|83191.2|83141.2|83191.2|83141.2|83187.5|83137.5|25
1622579480000|2021-06-01 20:31:20|83190.7|83140.7|83188.6|83138.6|83192.8|83142.8|83187.6|83137.6|47
1622579490000|2021-06-01 20:31:30|83188.9|83138.9|83188.2|83138.2|83188.9|83138.9|83187.4|83137.4|22
1622579500000|2021-06-01 20:31:40|83187.9|83137.9|83199.5|83149.5|83199.5|83149.5|83187.4|83137.4|59
1622579510000|2021-06-01 20:31:50|83197.7|83147.7|83201.2|83151.2|83203.6|83153.6|83196.1|83146.1|63
1622579520000|2021-06-01 20:32:00|83201.5|83151.5|83197.5|83147.5|83201.9|83151.9|83197|83147|50
1622579530000|2021-06-01 20:32:10|83198|83148|83198.4|83148.4|83200.5|83150.5|83197|83147|41
1622579540000|2021-06-01 20:32:20|83198.3|83148.3|83194.7|83144.7|83198.5|83148.5|83193.7|83143.7|47
1622579550000|2021-06-01 20:32:30|83194.5|83144.5|83198.2|83148.2|83198.5|83148.5|83193.6|83143.6|48
1622579560000|2021-06-01 20:32:40|83198.4|83148.4|83196.6|83146.6|83198.4|83148.4|83196.3|83146.3|27
1622579570000|2021-06-01 20:32:50|83196.8|83146.8|83199.9|83149.9|83200|83150|83196.6|83146.6|18
1622579580000|2021-06-01 20:33:00|83200.4|83150.4|83196.9|83146.9|83200.5|83150.5|83194.9|83144.9|16
1622579600000|2021-06-01 20:33:20|83197.7|83147.7|83199|83149|83200|83150|83197.4|83147.4|10
1622579610000|2021-06-01 20:33:30|83195.7|83145.7|83191.6|83141.6|83200.5|83150.5|83190.3|83140.3|40
1622579620000|2021-06-01 20:33:40|83195.6|83145.6|83200.9|83150.9|83203.8|83153.8|83195.6|83145.6|39
1622579630000|2021-06-01 20:33:50|83199.5|83149.5|83199.3|83149.3|83200.4|83150.4|83196.5|83146.5|8
1622579640000|2021-06-01 20:34:00|83200|83150|83197.8|83147.8|83200.8|83150.8|83197.8|83147.8|9
1622579650000|2021-06-01 20:34:10|83198.4|83148.4|83199.1|83149.1|83200.7|83150.7|83198.3|83148.3|12
1622579660000|2021-06-01 20:34:20|83199.9|83149.9|83192|83142|83199.9|83149.9|83192|83142|21
1622579670000|2021-06-01 20:34:30|83191.5|83141.5|83192.3|83142.3|83196.1|83146.1|83191.1|83141.1|17
1622579680000|2021-06-01 20:34:40|83191.2|83141.2|83195.4|83145.4|83198.9|83148.9|83191.2|83141.2|28
1622579690000|2021-06-01 20:34:50|83195.2|83145.2|83192.4|83142.4|83198|83148|83192.4|83142.4|12
1622579700000|2021-06-01 20:35:00|83194.9|83144.9|83197.8|83147.8|83199.7|83149.7|83193.9|83143.9|13
1622579710000|2021-06-01 20:35:10|83197.4|83147.4|83196.8|83146.8|83197.4|83147.4|83195.9|83145.9|3
1622579720000|2021-06-01 20:35:20|83196.3|83146.3|83203.8|83153.8|83205.3|83155.3|83196.1|83146.1|4
1622579730000|2021-06-01 20:35:30|83203.5|83153.5|83199.1|83149.1|83203.7|83153.7|83197.8|83147.8|6
1622579740000|2021-06-01 20:35:40|83199.2|83149.2|83201.8|83151.8|83202.2|83152.2|83199.2|83149.2|6
1622579750000|2021-06-01 20:35:50|83202.5|83152.5|83202.9|83152.9|83202.9|83152.9|83202.5|83152.5|2
1622579760000|2021-06-01 20:36:00|83195.6|83145.6|83195.5|83145.5|83196.9|83146.9|83194.6|83144.6|12
1622579770000|2021-06-01 20:36:10|83195.2|83145.2|83200.4|83150.4|83202.6|83152.6|83195.2|83145.2|12
1622579780000|2021-06-01 20:36:20|83189.7|83139.7|83197.8|83147.8|83200|83150|83189.7|83139.7|27
1622579790000|2021-06-01 20:36:30|83199.1|83149.1|83198.4|83148.4|83200.2|83150.2|83196.9|83146.9|21
1622579800000|2021-06-01 20:36:40|83198.6|83148.6|83199.5|83149.5|83201.2|83151.2|83196.2|83146.2|26
1622579810000|2021-06-01 20:36:50|83199.3|83149.3|83197.1|83147.1|83199.8|83149.8|83194.5|83144.5|15
1622579820000|2021-06-01 20:37:00|83197.3|83147.3|83201.3|83151.3|83204.3|83154.3|83197.3|83147.3|22
1622579830000|2021-06-01 20:37:10|83201.7|83151.7|83196|83146|83201.7|83151.7|83189.8|83139.8|27
1622579840000|2021-06-01 20:37:20|83196.7|83146.7|83196.9|83146.9|83197.1|83147.1|83193.2|83143.2|26
1622579850000|2021-06-01 20:37:30|83197.1|83147.1|83197.6|83147.6|83199.7|83149.7|83196.8|83146.8|44
1622579860000|2021-06-01 20:37:40|83196.7|83146.7|83197.5|83147.5|83198.6|83148.6|83194.3|83144.3|26
1622579870000|2021-06-01 20:37:50|83197.8|83147.8|83202.1|83152.1|83202.3|83152.3|83194|83144|19
1622579880000|2021-06-01 20:38:00|83199.4|83149.4|83193|83143|83200.7|83150.7|83193|83143|64
1622579890000|2021-06-01 20:38:10|83192.7|83142.7|83193.9|83143.9|83195|83145|83190.9|83140.9|23
1622579900000|2021-06-01 20:38:20|83191.7|83141.7|83190.8|83140.8|83191.8|83141.8|83187.8|83137.8|38
1622579910000|2021-06-01 20:38:30|83192.8|83142.8|83189.7|83139.7|83192.8|83142.8|83189.6|83139.6|18
1622579920000|2021-06-01 20:38:40|83188.7|83138.7|83190.8|83140.8|83190.9|83140.9|83188.3|83138.3|11
1622579930000|2021-06-01 20:38:50|83190.7|83140.7|83179.9|83129.9|83192|83142|83178.7|83128.7|49
1622579940000|2021-06-01 20:39:00|83181.2|83131.2|83186.2|83136.2|83187.2|83137.2|83178.6|83128.6|44
1622579950000|2021-06-01 20:39:10|83186.3|83136.3|83182.6|83132.6|83186.4|83136.4|83182.5|83132.5|13
1622579960000|2021-06-01 20:39:20|83182.9|83132.9|83179.5|83129.5|83183.8|83133.8|83178|83128|30
1622579970000|2021-06-01 20:39:30|83177.9|83127.9|83172.1|83122.1|83179.4|83129.4|83171.2|83121.2|60
1622579980000|2021-06-01 20:39:40|83173.7|83123.7|83174|83124|83175.9|83125.9|83166.8|83116.8|60
1622579990000|2021-06-01 20:39:50|83175.2|83125.2|83179.5|83129.5|83179.5|83129.5|83172.9|83122.9|39
1622580000000|2021-06-01 20:40:00|83178.5|83128.5|83177.7|83127.7|83180.7|83130.7|83175|83125|41
1622580010000|2021-06-01 20:40:10|83177.6|83127.6|83179|83129|83179|83129|83175.2|83125.2|30
1622580020000|2021-06-01 20:40:20|83178.9|83128.9|83177.5|83127.5|83179.4|83129.4|83177.1|83127.1|9
1622580030000|2021-06-01 20:40:30|83177.6|83127.6|83179.7|83129.7|83180.3|83130.3|83176.3|83126.3|28
1622580040000|2021-06-01 20:40:40|83180.3|83130.3|83180|83130|83180.3|83130.3|83176.3|83126.3|26
1622580050000|2021-06-01 20:40:50|83179.8|83129.8|83183.9|83133.9|83186.1|83136.1|83179.8|83129.8|50
1622580060000|2021-06-01 20:41:00|83184.8|83134.8|83187.1|83137.1|83187.5|83137.5|83184.1|83134.1|35
1622580070000|2021-06-01 20:41:10|83187.3|83137.3|83185.8|83135.8|83187.3|83137.3|83185.4|83135.4|17
1622580080000|2021-06-01 20:41:20|83186.2|83136.2|83186|83136|83187.3|83137.3|83185.3|83135.3|19
1622580090000|2021-06-01 20:41:30|83185.3|83135.3|83186.3|83136.3|83186.3|83136.3|83185.1|83135.1|11
1622580100000|2021-06-01 20:41:40|83186.1|83136.1|83185.7|83135.7|83186.1|83136.1|83184.3|83134.3|19
1622580110000|2021-06-01 20:41:50|83185.5|83135.5|83184.1|83134.1|83188.1|83138.1|83176.6|83126.6|61
1622580120000|2021-06-01 20:42:00|83183.1|83133.1|83157.6|83107.6|83185|83135|83149.9|83099.9|72
1622580130000|2021-06-01 20:42:10|83154|83104|83147.7|83097.7|83158.5|83108.5|83147|83097|79
1622580140000|2021-06-01 20:42:20|83148.5|83098.5|83156.2|83106.2|83159.9|83109.9|83146.9|83096.9|73
1622580150000|2021-06-01 20:42:30|83155.9|83105.9|83151.6|83101.6|83167.1|83117.1|83151.6|83101.6|76
1622580160000|2021-06-01 20:42:40|83151.4|83101.4|83171.8|83121.8|83181|83131|83149.7|83099.7|78
1622580170000|2021-06-01 20:42:50|83170.2|83120.2|83180.4|83130.4|83181.3|83131.3|83166.7|83116.7|77
1622580180000|2021-06-01 20:43:00|83181.9|83131.9|83176.9|83126.9|83209.1|83159.1|83170.5|83120.5|76
1622580190000|2021-06-01 20:43:10|83176.3|83126.3|83182.3|83132.3|83185.5|83135.5|83172.4|83122.4|74
1622580200000|2021-06-01 20:43:20|83182.5|83132.5|83179.3|83129.3|83185.1|83135.1|83178.3|83128.3|59
1622580210000|2021-06-01 20:43:30|83180.1|83130.1|83188|83138|83189.4|83139.4|83176.3|83126.3|59
1622580220000|2021-06-01 20:43:40|83186.7|83136.7|83176|83126|83188.4|83138.4|83172.2|83122.2|71
1622580230000|2021-06-01 20:43:50|83176.1|83126.1|83175.3|83125.3|83177|83127|83167.6|83117.6|78
1622580240000|2021-06-01 20:44:00|83174.7|83124.7|83165.8|83115.8|83177.7|83127.7|83165.7|83115.7|80
1622580250000|2021-06-01 20:44:10|83168.6|83118.6|83170.4|83120.4|83174.9|83124.9|83160.1|83110.1|77
1622580260000|2021-06-01 20:44:20|83170.5|83120.5|83169.3|83119.3|83178.4|83128.4|83167.2|83117.2|77
1622580270000|2021-06-01 20:44:30|83172|83122|83172.2|83122.2|83180.6|83130.6|83171|83121|76
1622580280000|2021-06-01 20:44:40|83173.2|83123.2|83172.3|83122.3|83179.4|83129.4|83169.3|83119.3|73
1622580290000|2021-06-01 20:44:50|83173.6|83123.6|83174.1|83124.1|83181|83131|83169.6|83119.6|73
1622580300000|2021-06-01 20:45:00|83172.8|83122.8|83170.4|83120.4|83180.9|83130.9|83169.9|83119.9|78
1622580310000|2021-06-01 20:45:10|83172.1|83122.1|83170.3|83120.3|83180.3|83130.3|83169.7|83119.7|72
1622580320000|2021-06-01 20:45:20|83172.7|83122.7|83169.9|83119.9|83173.8|83123.8|83164.7|83114.7|71
1622580330000|2021-06-01 20:45:30|83169.7|83119.7|83172.8|83122.8|83174.2|83124.2|83167.8|83117.8|57
1622580340000|2021-06-01 20:45:40|83172.6|83122.6|83171.3|83121.3|83175.1|83125.1|83168.9|83118.9|43
1622580350000|2021-06-01 20:45:50|83169.5|83119.5|83173.2|83123.2|83175|83125|83165.3|83115.3|39
1622580360000|2021-06-01 20:46:00|83172.8|83122.8|83172.6|83122.6|83176|83126|83169.4|83119.4|43
1622580370000|2021-06-01 20:46:10|83172.2|83122.2|83174.2|83124.2|83175|83125|83171.4|83121.4|44
1622580380000|2021-06-01 20:46:20|83174.3|83124.3|83185.1|83135.1|83200.2|83150.2|83167.3|83117.3|70
1622580390000|2021-06-01 20:46:30|83181.2|83131.2|83172.2|83122.2|83185.7|83135.7|83169.7|83119.7|76
1622580400000|2021-06-01 20:46:40|83173|83123|83173.9|83123.9|83176.5|83126.5|83166.3|83116.3|53
1622580410000|2021-06-01 20:46:50|83173.6|83123.6|83171.6|83121.6|83176.3|83126.3|83171.4|83121.4|49
1622580420000|2021-06-01 20:47:00|83172.7|83122.7|83171.9|83121.9|83175.6|83125.6|83161.7|83111.7|56
1622580430000|2021-06-01 20:47:10|83172.1|83122.1|83168.1|83118.1|83174.7|83124.7|83166.1|83116.1|61
1622580440000|2021-06-01 20:47:20|83168|83118|83170.3|83120.3|83171.4|83121.4|83167|83117|49
1622580450000|2021-06-01 20:47:30|83170.5|83120.5|83182.4|83132.4|83185|83135|83165.5|83115.5|70
1622580460000|2021-06-01 20:47:40|83178.2|83128.2|83169.4|83119.4|83181.8|83131.8|83164.6|83114.6|70
1622580470000|2021-06-01 20:47:50|83173.4|83123.4|83167.3|83117.3|83175.3|83125.3|83165.5|83115.5|66
1622580480000|2021-06-01 20:48:00|83169.8|83119.8|83164.4|83114.4|83176.1|83126.1|83161.8|83111.8|74
1622580490000|2021-06-01 20:48:10|83163.4|83113.4|83172.9|83122.9|83191.1|83141.1|83162.9|83112.9|71
1622580500000|2021-06-01 20:48:20|83171.8|83121.8|83169.4|83119.4|83174.1|83124.1|83166.8|83116.8|59
1622580510000|2021-06-01 20:48:30|83169.5|83119.5|83173.1|83123.1|83186.8|83136.8|83167.6|83117.6|61
1622580520000|2021-06-01 20:48:40|83171.3|83121.3|83172.1|83122.1|83178.5|83128.5|83171.2|83121.2|43
1622580530000|2021-06-01 20:48:50|83171.8|83121.8|83176.8|83126.8|83176.8|83126.8|83170.1|83120.1|21
1622580540000|2021-06-01 20:49:00|83173.1|83123.1|83178|83128|83182.5|83132.5|83169.7|83119.7|53
1622580550000|2021-06-01 20:49:10|83175.3|83125.3|83175.3|83125.3|83196.5|83146.5|83170.5|83120.5|63
1622580560000|2021-06-01 20:49:20|83178.7|83128.7|83172.4|83122.4|83186.2|83136.2|83170.3|83120.3|54
1622580570000|2021-06-01 20:49:30|83171.7|83121.7|83168|83118|83171.7|83121.7|83164.7|83114.7|64
1622580580000|2021-06-01 20:49:40|83169|83119|83175.7|83125.7|83175.7|83125.7|83165.2|83115.2|39
1622580590000|2021-06-01 20:49:50|83172.1|83122.1|83173.5|83123.5|83179.3|83129.3|83167.7|83117.7|71
1622580600000|2021-06-01 20:50:00|83173.3|83123.3|83180.8|83130.8|83182.6|83132.6|83168.4|83118.4|69
1622580610000|2021-06-01 20:50:10|83182.7|83132.7|83176.2|83126.2|83207.6|83157.6|83170|83120|68
1622580620000|2021-06-01 20:50:20|83172.4|83122.4|83169.7|83119.7|83176.5|83126.5|83165.9|83115.9|36
1622580630000|2021-06-01 20:50:30|83169.5|83119.5|83164.3|83114.3|83172.5|83122.5|83164.3|83114.3|30
1622580640000|2021-06-01 20:50:40|83162.6|83112.6|83165.1|83115.1|83173.8|83123.8|83162.6|83112.6|52
1622580650000|2021-06-01 20:50:50|83167.9|83117.9|83164.7|83114.7|83167.9|83117.9|83158.1|83108.1|59
1622580660000|2021-06-01 20:51:00|83165.3|83115.3|83171.9|83121.9|83181.2|83131.2|83165|83115|57
1622580670000|2021-06-01 20:51:10|83173.8|83123.8|83177|83127|83180.1|83130.1|83170.9|83120.9|31
1622580680000|2021-06-01 20:51:20|83177.2|83127.2|83174.7|83124.7|83177.2|83127.2|83172.7|83122.7|39
1622580690000|2021-06-01 20:51:30|83174.9|83124.9|83171.9|83121.9|83174.9|83124.9|83166.3|83116.3|61
1622580700000|2021-06-01 20:51:40|83170.2|83120.2|83174.2|83124.2|83175|83125|83169.3|83119.3|60
1622580710000|2021-06-01 20:51:50|83171.1|83121.1|83170.1|83120.1|83174.5|83124.5|83168.9|83118.9|42
1622580720000|2021-06-01 20:52:00|83171.2|83121.2|83178.8|83128.8|83183.5|83133.5|83171.2|83121.2|71
1622580730000|2021-06-01 20:52:10|83178.9|83128.9|83177.4|83127.4|83188.3|83138.3|83172|83122|64
1622580740000|2021-06-01 20:52:20|83177.5|83127.5|83173.8|83123.8|83178.1|83128.1|83171.9|83121.9|51
1622580750000|2021-06-01 20:52:30|83173.9|83123.9|83179|83129|83180.5|83130.5|83172.6|83122.6|57
1622580760000|2021-06-01 20:52:40|83178.7|83128.7|83190|83140|83194.6|83144.6|83176.5|83126.5|47
1622580770000|2021-06-01 20:52:50|83189.8|83139.8|83183.6|83133.6|83189.8|83139.8|83178.9|83128.9|60
1622580780000|2021-06-01 20:53:00|83183.9|83133.9|83180.8|83130.8|83189.6|83139.6|83180|83130|43
1622580790000|2021-06-01 20:53:10|83180.4|83130.4|83179.4|83129.4|83182.5|83132.5|83178.4|83128.4|51
1622580800000|2021-06-01 20:53:20|83179.2|83129.2|83188.3|83138.3|83188.3|83138.3|83172.8|83122.8|61
1622580810000|2021-06-01 20:53:30|83188.5|83138.5|83178.9|83128.9|83189.3|83139.3|83178|83128|61
1622580820000|2021-06-01 20:53:40|83177.8|83127.8|83184.2|83134.2|83187.7|83137.7|83177.8|83127.8|61
1622580830000|2021-06-01 20:53:50|83184.5|83134.5|83185|83135|83185.5|83135.5|83180.9|83130.9|36
1622580840000|2021-06-01 20:54:00|83185.2|83135.2|83182.7|83132.7|83190.8|83140.8|83182.7|83132.7|58
1622580850000|2021-06-01 20:54:10|83183.3|83133.3|83189.1|83139.1|83190.2|83140.2|83181.1|83131.1|61
1622580860000|2021-06-01 20:54:20|83184.8|83134.8|83187.1|83137.1|83192.7|83142.7|83181.6|83131.6|72
1622580870000|2021-06-01 20:54:30|83184.8|83134.8|83188.1|83138.1|83191.8|83141.8|83184.8|83134.8|61
1622580880000|2021-06-01 20:54:40|83188|83138|83188.9|83138.9|83189.8|83139.8|83184.2|83134.2|54
1622580890000|2021-06-01 20:54:50|83188.7|83138.7|83189.3|83139.3|83192.2|83142.2|83185.3|83135.3|58
1622580900000|2021-06-01 20:55:00|83187.9|83137.9|83187.1|83137.1|83264.2|83159.7|83186.3|83114.9|68
1622580910000|2021-06-01 20:55:10|83184.6|83134.6|83205.6|83155.6|83205.6|83155.6|83184.6|83134.6|20
1622580920000|2021-06-01 20:55:20|83203.6|83153.6|83194.1|83144.1|83205.2|83155.2|83191.4|83141.4|46
1622580930000|2021-06-01 20:55:30|83196.5|83146.5|83187.4|83137.4|83196.5|83146.5|83186.3|83136.3|32
1622580940000|2021-06-01 20:55:40|83187.5|83137.5|83197.3|83147.3|83212.1|83162.1|83182.5|83132.5|46
1622580950000|2021-06-01 20:55:50|83195.8|83145.8|83200.8|83150.8|83202.6|83152.6|83193.2|83143.2|46
1622580960000|2021-06-01 20:56:00|83201|83151|83190.3|83140.3|83201|83151|83190.3|83140.3|27
1622580970000|2021-06-01 20:56:10|83190.2|83140.2|83202.3|83152.3|83210.8|83160.8|83190|83140|16
1622580980000|2021-06-01 20:56:20|83204.7|83154.7|83196|83146|83206.1|83156.1|83193.6|83143.6|14
1622580990000|2021-06-01 20:56:30|83195.8|83145.8|83189.3|83139.3|83199.6|83149.6|83189.3|83139.3|6
1622581000000|2021-06-01 20:56:40|83190.7|83140.7|83183.5|83133.5|83212.1|83162.1|83182.5|83132.5|29
1622581010000|2021-06-01 20:56:50|83185.1|83135.1|83185.8|83135.8|83190.4|83140.4|83184.7|83134.7|29
1622581020000|2021-06-01 20:57:00|83187.9|83137.9|83209.9|83159.9|83294.9|83168|83185.9|83104.6|65
1622581030000|2021-06-01 20:57:10|83211.5|83161.5|83250.4|83111.6|83262.7|83163.6|83204|83106.4|31
1622581040000|2021-06-01 20:57:20|83243.6|83111.4|83259.7|83105.3|83265.4|83155.8|83200.3|83105.3|56
1622581050000|2021-06-01 20:57:30|83255.1|83113.7|83239.1|83110.4|83255.1|83151.5|83194.1|83103.7|28
1622581060000|2021-06-01 20:57:40|83202.7|83152.7|83202.1|83152.1|83249.8|83154.1|83193.2|83105.9|30
1622581070000|2021-06-01 20:57:50|83238.9|83111.1|83196.9|83146.9|83238.9|83153.1|83188.8|83111.1|18
1622581080000|2021-06-01 20:58:00|83196.7|83146.7|83196.1|83146.1|83200.4|83150.4|83196.1|83146.1|28
1622581090000|2021-06-01 20:58:10|83197.9|83147.9|83196.3|83146.3|83202.6|83152.6|83195.9|83145.9|31
1622581100000|2021-06-01 20:58:20|83197.1|83147.1|83224.3|83098.9|83226.7|83148|83173.7|83092.3|30
1622581110000|2021-06-01 20:58:30|83225.7|83094.3|83186.1|83136.1|83242.5|83152.2|83180.4|83094.3|24
1622581120000|2021-06-01 20:58:40|83184.8|83134.8|83218.3|83090.5|83218.3|83140.9|83177.9|83090.5|15
1622581130000|2021-06-01 20:58:50|83181.5|83131.5|83184.1|83134.1|83224.3|83135.9|83180.4|83089.3|15
1622581140000|2021-06-01 20:59:00|83187.1|83137.1|83225.8|83096|83225.8|83148.6|83170.7|83095|28
1622581150000|2021-06-01 20:59:10|83215.1|83083|83227.8|83102.2|83227.8|83139.3|83178.6|83083|7
1622581160000|2021-06-01 20:59:20|83190|83140|83239.4|83113.1|83239.4|83150.6|83189.2|83101.8|10
1622581170000|2021-06-01 20:59:30|83186.6|83136.6|83190.1|83140.1|83190.1|83140.1|83186.6|83136.6|11
1622581180000|2021-06-01 20:59:40|83187.3|83137.3|83193.4|83143.4|83193.4|83143.4|83187.3|83137.3|3
1622581190000|2021-06-01 20:59:50|83191.6|83141.6|83187.7|83137.7|83194.4|83144.4|83187.2|83137.2|27
1622581200000|2021-06-01 21:00:00|83192.1|83142.1|83191|83141|83228.8|83142.1|83191|83088.8|5
1622581210000|2021-06-01 21:00:10|83191.4|83141.4|83191.4|83141.4|83191.4|83141.4|83191.4|83141.4|1
1622581240000|2021-06-01 21:00:40|83191|83141|83191|83141|83191|83141|83191|83141|1
1622581250000|2021-06-01 21:00:50|83258.9|83044.1|83190.8|83140.8|83258.9|83140.8|83190.8|83044.1|2
1622581260000|2021-06-01 21:01:00|83266.2|83043.3|83190.8|83140.8|83266.2|83142.7|83187.5|83043.3|5
1622581270000|2021-06-01 21:01:10|83191|83141|83191|83141|83191|83141|83191|83141|1
1622581290000|2021-06-01 21:01:30|83236.1|83046.5|83192.8|83142.8|83236.1|83142.8|83192.8|83046.5|2
1622581310000|2021-06-01 21:01:50|83192.7|83142.7|83192.7|83142.7|83192.7|83142.7|83192.7|83142.7|1
1622581320000|2021-06-01 21:02:00|83192.1|83142.1|83192.1|83142.1|83192.1|83142.1|83192.1|83142.1|1
1622581330000|2021-06-01 21:02:10|83191.7|83141.7|83191.7|83141.7|83191.7|83141.7|83191.7|83141.7|1
1622581350000|2021-06-01 21:02:30|83191.6|83141.6|83315.8|82950.7|83315.8|83141.6|83191.6|82950.7|2
1622581370000|2021-06-01 21:02:50|83315.4|82951.3|83261.8|82933.5|83315.4|82951.3|83261.3|82933.5|6
1622581380000|2021-06-01 21:03:00|83261.7|82932.3|83261.7|82932.5|83261.7|82932.5|83261.7|82932.3|2
1622581390000|2021-06-01 21:03:10|83216|83048.2|83216|83048.2|83216|83048.2|83216|83048.2|1
1622581410000|2021-06-01 21:03:30|83265.9|82997.5|83265.9|82997.5|83265.9|82997.5|83265.9|82997.5|1
1622581430000|2021-06-01 21:03:50|83282.5|82933.8|83280|82933.8|83282.5|82933.8|83280|82933.8|2
1622581440000|2021-06-01 21:04:00|83280.1|82933.7|83280.1|82933.7|83280.1|82933.7|83280.1|82933.7|1
1622581460000|2021-06-01 21:04:20|83269.8|82942.2|83269.8|82942.2|83269.8|82942.2|83269.8|82942.2|1
1622581470000|2021-06-01 21:04:30|83272|82941.1|83300.4|82949.8|83300.4|82950.5|83272|82941.1|4
1622581480000|2021-06-01 21:04:40|83385.9|82950.3|83379.2|82871.4|83385.9|82950.4|83348.2|82871.4|9
1622581490000|2021-06-01 21:04:50|83379|82867.9|83379|82867.9|83379|82867.9|83379|82867.9|1
1622581500000|2021-06-01 21:05:00|83321.1|82834.2|83304.2|82877.9|83321.1|82879.6|83298.5|82834.2|7
1622581510000|2021-06-01 21:05:10|83303.7|82877.3|83305.1|82846|83306.6|82877.9|83303.6|82846|9
1622581520000|2021-06-01 21:05:20|83303.8|82844.7|83303.8|82844.7|83303.8|82844.7|83303.8|82844.7|1
1622581530000|2021-06-01 21:05:30|83301.7|82842.6|83302.4|82865.6|83302.4|82899|83301.7|82842.6|3
1622581540000|2021-06-01 21:05:40|83306.5|82843.3|83306.5|82847.2|83306.5|82847.2|83306.5|82843.3|2
1622581550000|2021-06-01 21:05:50|83290.6|82899|83290.6|82880.8|83290.6|82899|83290.6|82880.8|2
1622581560000|2021-06-01 21:06:00|83302|82850.5|83365.6|82811.2|83365.6|82850.5|83302|82811.2|3
1622581570000|2021-06-01 21:06:10|83326.2|82818|83356.7|82840.2|83356.7|82860.7|83326.2|82818|3
1622581580000|2021-06-01 21:06:20|83352.5|82842.8|83348.4|82837|83354.7|82842.8|83348.4|82837|5
1622581590000|2021-06-01 21:06:30|83347.5|82834.6|83351.4|82865.1|83353.6|82865.1|83347.5|82833.1|5
1622581600000|2021-06-01 21:06:40|83353.6|82857.3|83355.5|82848.1|83355.5|82858.2|83350|82848.1|5
1622581610000|2021-06-01 21:06:50|83362.8|82858.9|83341.8|82849|83362.8|82858.9|83328.3|82827.5|10
1622581620000|2021-06-01 21:07:00|83348.8|82846.2|83333.9|82870.8|83348.8|82870.8|83327.7|82846.2|8
1622581630000|2021-06-01 21:07:10|83346.2|82860.6|83341.3|82856.3|83359|82862.5|83336|82855.5|8
1622581640000|2021-06-01 21:07:20|83364.6|82838.3|83380.7|82861.1|83380.7|82875.1|83363.8|82838.3|5
1622581650000|2021-06-01 21:07:30|83381.8|82852.1|83353.7|82850.1|83381.8|82854.7|83341.5|82850.1|6
1622581660000|2021-06-01 21:07:40|83363.4|82849.5|83299.9|82874.5|83363.9|82882|83299.9|82849.5|5
1622581670000|2021-06-01 21:07:50|83354.6|82854.2|83349.2|82861.5|83354.6|82861.5|83349.2|82854.2|3
1622581680000|2021-06-01 21:08:00|83361.5|82851.9|83349.6|82837.2|83363|82851.9|83342.4|82837.2|7
1622581690000|2021-06-01 21:08:10|83367.1|82852.2|83314.6|82850.5|83367.1|82872|83314.6|82850.5|6
1622581700000|2021-06-01 21:08:20||82850.4||82824.8||82850.4||82824.8|4
1622581710000|2021-06-01 21:08:30|83314.4|82834.3|83314.4|82882|83314.4|82882|83314.4|82811.8|4
1622581720000|2021-06-01 21:08:40|83308.3|82831.9|83309|82810.6|83309|82831.9|83308.3|82810.6|6
1622581730000|2021-06-01 21:08:50|83308.3|82817.3|83308.3|82795.1|83308.3|82817.3|83308.3|82795.1|3
1622581740000|2021-06-01 21:09:00|83309.6|82819.3|83309.8|82847.2|83309.8|82864.6|83309.6|82805.6|5
1622581750000|2021-06-01 21:09:10|83311.9|82843.4|83311.9|82825.8|83311.9|82843.4|83311.9|82825.8|3
1622581760000|2021-06-01 21:09:20||82812.8||82855.6||82855.6||82794.3|4
1622581770000|2021-06-01 21:09:30|83294.8|82836.5|83294.8|82846.2|83294.8|82846.2|83294.8|82818.3|3
1622581780000|2021-06-01 21:09:40||82834.1||82828.7||82863.4||82828.7|3
1622581790000|2021-06-01 21:09:50|83311.2|82828.5|83311.3|82805.2|83311.3|82835.8|83311.2|82805.2|5
1622581800000|2021-06-01 21:10:00||82794.5||82794||82794.5||82794|2
1622581810000|2021-06-01 21:10:10||82871.8||82826.9||82871.8||82826.9|3
1622581820000|2021-06-01 21:10:20|83311.9|82830.4|83311.3|82811.6|83311.9|82830.4|83311.3|82811.6|3
1622581830000|2021-06-01 21:10:30|83298.9|82880.7|83304.1|82827.1|83304.1|82880.7|83294.8|82827.1|6
1622581840000|2021-06-01 21:10:40|83301|82808.2|83310.6|82825.6|83310.6|82825.6|83301|82803.6|4
1622581850000|2021-06-01 21:10:50|83311.3|82820.4|83309.7|82827.6|83311.3|82832.6|83309.7|82814.5|4
1622581860000|2021-06-01 21:11:00|83308.3|82814.9|83313.1|82834.5|83313.1|82866.6|83308.3|82814.2|6
1622581870000|2021-06-01 21:11:10|83313.8|82851|83311.7|82844.8|83313.8|82851|83311.7|82836.5|6
1622581880000|2021-06-01 21:11:20|83301.5|82836.3|83301.5|82867.3|83301.5|82867.3|83301.5|82836.3|3
1622581890000|2021-06-01 21:11:30|83306.3|82859.2|83308.3|82854.2|83309|82865.2|83304.6|82827|5
1622581900000|2021-06-01 21:11:40|83308.9|82854.6|83308.9|82812.6|83308.9|82854.6|83308.9|82805.3|6
1622581910000|2021-06-01 21:11:50||82800.5||82859||82859.5||82800.5|3
1622581920000|2021-06-01 21:12:00|83310.4|82827.2|83310.4|82794.3|83310.4|82827.2|83310.4|82794.3|3
1622581930000|2021-06-01 21:12:10||82880.9||82830.8||82880.9||82830.8|3
1622581940000|2021-06-01 21:12:20|83294.7|82849.1|83308.2|82824.3|83308.2|82849.1|83294.7|82824.3|4
1622581950000|2021-06-01 21:12:30|83309.7|82805|83309.7|82834.9|83309.7|82874.7|83309.7|82805|5
1622581960000|2021-06-01 21:12:40|83309.8|82831.8|83309.8|82799.9|83309.8|82843.3|83309.8|82799.9|4
1622581970000|2021-06-01 21:12:50|83312.6|82804.7|83312.6|82825.3|83312.6|82825.3|83312.6|82793.7|4
1622581980000|2021-06-01 21:13:00||82805.4||82839.7||82885.4||82805.4|4
1622581990000|2021-06-01 21:13:10|83311.8|82826.8|83311.8|82800.5|83311.8|82826.8|83311.8|82800.5|3
1622582000000|2021-06-01 21:13:20||82794.2||82800.5||82800.5||82794.2|2
1622582010000|2021-06-01 21:13:30|83309.6|82820.1|83309.6|82830.7|83309.6|82890.2|83309.6|82820.1|4
1622582020000|2021-06-01 21:13:40|83308.3|82830.6|83304.1|82822.9|83309.6|82834.8|83304.1|82797.4|9
1622582030000|2021-06-01 21:13:50|83303.4|82822.5|83322.4|82864.7|83322.4|82883.4|83294.7|82802.3|18
1622582040000|2021-06-01 21:14:00|83303.8|82867.2|83304.8|82814.3|83304.8|82867.2|83303.8|82768.3|6
1622582050000|2021-06-01 21:14:10|83305.5|82819.8|83299.5|82883.8|83305.5|82883.8|83296.8|82808.3|8
1622582060000|2021-06-01 21:14:20||82824.3||82825.2||82825.2||82824.3|2
1622582070000|2021-06-01 21:14:30|83307.7|82846.7|83307.7|82858|83307.7|82858|83307.7|82830.7|4
1622582080000|2021-06-01 21:14:40|83308.5|82855.1|83311.2|82818.6|83311.2|82856.3|83308.5|82774.6|7
1622582090000|2021-06-01 21:14:50|83311.9|82830.2|83312.6|82884.7|83312.6|82884.7|83311.2|82800.9|6
1622582100000|2021-06-01 21:15:00|83311.2|82887.9|83326.2|82861.4|83376|82887.9|83311.2|82812.5|8
1622582110000|2021-06-01 21:15:10|83357.2|82817.7|83396.8|82880.3|83396.8|82880.3|83350.1|82817.7|4
1622582120000|2021-06-01 21:15:20|83390.4|82844.7|83309.8|82850|83401|82857.2|83309.8|82831|6
1622582130000|2021-06-01 21:15:30|83328.5|82825.9|83341.7|82820.4|83341.7|82825.9|83328.5|82820.4|2
1622582140000|2021-06-01 21:15:40|83281|82790.5|83390.7|82858|83390.7|82858|83281|82790.5|3
1622582150000|2021-06-01 21:15:50|83381.8|82834.3|83417.5|82902.4|83417.5|82902.4|83381.8|82834.3|2
1622582160000|2021-06-01 21:16:00|83310.3|82849.6|83400.2|82897.7|83400.2|82897.7|83299.7|82849.6|4
1622582170000|2021-06-01 21:16:10|83387.2|82894.2|83380.9|82843.2|83387.2|82894.2|83308.2|82819.1|6
1622582180000|2021-06-01 21:16:20|83365.9|82823.3|83357|82865.2|83365.9|82865.2|83308.6|82823.3|5
1622582190000|2021-06-01 21:16:30|83350|82850.5|83350|82815.4|83350|82850.5|83350|82815.4|2
1622582200000|2021-06-01 21:16:40|83308.5|82857.9|83402|82874.4|83402|82874.4|83279.9|82802.7|6
1622582210000|2021-06-01 21:16:50|83387.6|82824.6|83339|82826.1|83387.6|82826.1|83339|82811.4|4
1622582220000|2021-06-01 21:17:00|83331.5|82840.7|83273.2|82831|83331.5|82840.7|83273.2|82811.9|4
1622582230000|2021-06-01 21:17:10|83284.5|82798|83386|82846.1|83386|82846.1|83284.5|82798|2
1622582240000|2021-06-01 21:17:20|83374.5|82832.8|83323|82821.7|83374.5|82847.5|83323|82821.7|4
1622582250000|2021-06-01 21:17:30|83260|82771|83260|82760|83260|82784.6|83260|82760|3
1622582260000|2021-06-01 21:17:40|83292.2|82808.5|83308.3|82838.3|83308.3|82838.3|83284.2|82781.9|4
1622582270000|2021-06-01 21:17:50|83309|82822.3|83302.8|82767.9|83309|82827.5|83301.6|82767.9|4
1622582280000|2021-06-01 21:18:00|83338.3|82823.8|83302.4|82860.1|83338.3|82860.1|83291.3|82795.4|5
1622582290000|2021-06-01 21:18:10|83311.5|82812.7|83311.5|82812.7|83311.5|82812.7|83311.5|82812.7|1
1622582300000|2021-06-01 21:18:20|83335.8|82862.7|83279.8|82862|83335.8|82862.7|83279.8|82831.2|4
1622582310000|2021-06-01 21:18:30||82818.7||82785.6||82818.7||82785.6|2
1622582320000|2021-06-01 21:18:40|83309.7|82823.8|83335.5|82816.4|83335.5|82823.8|83309.7|82816.4|2
1622582330000|2021-06-01 21:18:50|83417.5|82902.4|83417.5|82902.4|83417.5|82902.4|83417.5|82902.4|1
1622582350000|2021-06-01 21:19:10|83382|82866|83410.4|82895.1|83410.4|82895.1|83382|82866|2
1622582360000|2021-06-01 21:19:20|83367.2|82873.7|83380.3|82817.3|83381.2|82879.5|83367.2|82817.3|4
1622582370000|2021-06-01 21:19:30|83382.1|82819.1|83409.1|82867.1|83409.1|82867.1|83382.1|82819.1|2
1622582380000|2021-06-01 21:19:40|83406.8|82857.7|83352|82869.9|83406.8|82870.3|83352|82857.7|3
1622582390000|2021-06-01 21:19:50|83370.7|82879.2|83417.5|82902.4|83417.5|82902.4|83308.3|82848.3|3
1622582400000|2021-06-01 21:20:00|83374.1|82868.7|83363.9|82800.9|83388.8|82868.7|83363.9|82800.9|8
1622582410000|2021-06-01 21:20:10|83402.7|82865.5|83388.3|82842.5|83402.7|82865.5|83388.3|82842.5|2
1622582420000|2021-06-01 21:20:20|83388.6|82842.8|83388.6|82842.8|83390|82842.8|83388.6|82835.2|3
1622582430000|2021-06-01 21:20:30|83308.9|82849|83376.2|82891.4|83417.5|82902.4|83308.9|82814.5|4
1622582440000|2021-06-01 21:20:40|83377.9|82876.1|83376.8|82882.9|83377.9|82882.9|83376.8|82876.1|3
1622582460000|2021-06-01 21:21:00|83378|82866|83417.5|82902.4|83417.5|82902.4|83378|82866|2
1622582480000|2021-06-01 21:21:20|83378|82866|83398|82886.8|83417.5|82902.4|83378|82866|3
1622582490000|2021-06-01 21:21:30|83363|82800|83344.2|82867.3|83380.4|82867.3|83344.2|82800|5
1622582500000|2021-06-01 21:21:40|83293.5|82869.3|83399.8|82897.7|83399.8|82897.7|83293.5|82869.3|2
1622582520000|2021-06-01 21:22:00|83417.5|82902.4|83417.5|82902.4|83417.5|82902.4|83417.5|82902.4|1
1622582540000|2021-06-01 21:22:20|83364|82801|83360.9|82826.9|83364|82827.2|83360.9|82800.5|4
1622582550000|2021-06-01 21:22:30|83365.4|82839.2|83409.2|82895.1|83409.2|82895.1|83363.4|82834.2|3
1622582560000|2021-06-01 21:22:40|83403.7|82890.3|83399.7|82886.8|83403.7|82890.3|83399.7|82886.8|2
1622582570000|2021-06-01 21:22:50|83417.5|82902.4|83405.3|82856.3|83417.5|82902.4|83379.1|82816.1|4
1622582580000|2021-06-01 21:23:00|83309.1|82847.5|83309.1|82847.5|83309.1|82847.5|83309.1|82847.5|1
1622582590000|2021-06-01 21:23:10|83402|82894.6|83402|82894.6|83402|82894.6|83402|82894.6|1
1622582600000|2021-06-01 21:23:20|83386.4|82879.4|83354.9|82873.9|83386.4|82879.4|83354.9|82873.9|4
1622582610000|2021-06-01 21:23:30|83375.7|82882.5|83399.5|82897.4|83399.5|82897.4|83291.5|82867.5|3
1622582620000|2021-06-01 21:23:40|83392.3|82895.4|83417.5|82902.4|83417.5|82902.4|83392.3|82895.4|2
1622582640000|2021-06-01 21:24:00|83361.5|82798.5|83399.1|82836.1|83399.1|82888.6|83355|82797.7|5
1622582650000|2021-06-01 21:24:10|83402.5|82839.5|83357.6|82822.9|83402.5|82866|83357.6|82810.5|5
1622582660000|2021-06-01 21:24:20|83359.8|82828.1|83401.6|82894.4|83401.6|82894.4|83351.7|82825|4
1622582670000|2021-06-01 21:24:30|83386.1|82879.3|83383.6|82820.6|83386.1|82879.3|83378.5|82820.6|4
1622582680000|2021-06-01 21:24:40|83395.6|82832.6|83360.3|82843.9|83400.9|82848.9|83327.5|82824.8|7
1622582690000|2021-06-01 21:24:50|83403.3|82840.3|83388.8|82902.1|83403.3|82902.1|83388.8|82840.3|2
1622582700000|2021-06-01 21:25:00|83337.7|82871.3|83349.2|82880.5|83349.2|82880.5|83337.7|82871.3|2
1622582710000|2021-06-01 21:25:10|83319.6|82875.3|83398.5|82864.7|83398.5|82875.3|83316.2|82814.7|7
1622582720000|2021-06-01 21:25:20|83386.9|82841.5|83319.4|82881.8|83401.3|82881.8|83304.3|82840.5|4
1622582730000|2021-06-01 21:25:30|83373.5|82810.5|83370.1|82864.5|83373.5|82864.5|83334.9|82810.5|9
1622582740000|2021-06-01 21:25:40|83388.8|82878.6|83392.6|82881.8|83392.6|82881.8|83388.8|82878.6|2
1622582750000|2021-06-01 21:25:50|83399.7|82887.7|83409.2|82895.5|83409.2|82895.5|83399.7|82887.7|2
1622582760000|2021-06-01 21:26:00|83363.6|82875.3|83336.5|82875.9|83371.3|82879.2|83336.5|82875.3|3
1622582770000|2021-06-01 21:26:10|83345.6|82877.6|83345.6|82877.6|83345.6|82877.6|83345.6|82877.6|1
1622582780000|2021-06-01 21:26:20|83291.5|82867.5|83390.4|82888.7|83390.4|82888.7|83291.5|82852.5|3
1622582790000|2021-06-01 21:26:30|83381.4|82884.1|83381.4|82884.1|83381.4|82884.1|83381.4|82884.1|1
1622582800000|2021-06-01 21:26:40|83417.5|82902.4|83417.5|82902.4|83417.5|82902.4|83417.5|82902.4|1
1622582810000|2021-06-01 21:26:50|83395.5|82884.2|83374.6|82815.6|83395.5|82884.2|83374.6|82815.6|5
1622582820000|2021-06-01 21:27:00|83341.4|82836.4|83395.6|82858.9|83395.6|82858.9|83341.4|82818.5|4
1622582830000|2021-06-01 21:27:10|83392.7|82849.8|83386.8|82873.5|83397.9|82875.6|83369.2|82843.4|7
1622582840000|2021-06-01 21:27:20|83387.1|82875|83387.9|82876.7|83389.8|82878.1|83378.2|82871.3|7
1622582850000|2021-06-01 21:27:30|83360.7|82860.6|83395.9|82891.9|83395.9|82891.9|83360.7|82860.3|11
1622582860000|2021-06-01 21:27:40|83395.8|82884.8|83360.6|82863.8|83395.8|82884.8|83360.6|82860.8|10
1622582870000|2021-06-01 21:27:50|83417.5|82902.4|83377.2|82892.5|83417.5|82902.4|83377.2|82892.5|2
1622582880000|2021-06-01 21:28:00|83350.5|82875.3|83365.4|82875.3|83365.4|82875.3|83350.5|82873.3|4
1622582890000|2021-06-01 21:28:10|83371.4|82876.1|83387|82864.4|83387|82876.1|83363.3|82864.4|3
1622582900000|2021-06-01 21:28:20|83383.1|82862.4|83400.6|82900.9|83403|82901.3|83379.9|82862.4|7
1622582910000|2021-06-01 21:28:30|83393.8|82899|83392.6|82899|83393.8|82899|83392.6|82899|2
1622582920000|2021-06-01 21:28:40|83345.5|82850.3|83407.5|82901.5|83407.5|82901.5|83345.4|82837.1|7
1622582930000|2021-06-01 21:28:50|83393.8|82830.8|83346.8|82841.2|83393.8|82864.9|83308.4|82804.1|5
1622582940000|2021-06-01 21:29:00|83341.5|82843.7|83394|82855.2|83397.2|82863.8|83341.5|82830|7
1622582950000|2021-06-01 21:29:10|83389.1|82847.6|83381.5|82848|83390.6|82874.9|83381.5|82847.6|4
1622582960000|2021-06-01 21:29:20|83381.7|82834.1|83394.1|82831.1|83394.1|82834.1|83381.7|82831.1|2
1622582970000|2021-06-01 21:29:30|83393.9|82830.9|83417.5|82859.4|83417.5|82859.4|83365.4|82802.4|5
1622582980000|2021-06-01 21:29:40|83404.5|82841.5|83304.2|82819.4|83404.5|82841.5|83304.2|82792.2|5
1622582990000|2021-06-01 21:29:50|83389.2|82783.9|83382.6|82872.3|83389.2|82872.3|83382.6|82783.9|3
1622583000000|2021-06-01 21:30:00|83386.6|82879.7|83360.2|82843|83401.9|82882.7|83360.2|82830.6|8
1622583010000|2021-06-01 21:30:10|83373.3|82864.5|83310.2|82829.9|83377.1|82865.1|83310.2|82829.9|12
1622583020000|2021-06-01 21:30:20|83361.6|82803.7|83361.6|82834|83361.6|82860.4|83361.6|82803.7|4
1622583030000|2021-06-01 21:30:30|83341.7|82843.1|83321|82853.1|83341.7|82853.1|83321|82832.2|5
1622583040000|2021-06-01 21:30:40|83315.2|82858.8|83339.3|82819.4|83357.3|82877.4|83315.2|82819.4|4
1622583050000|2021-06-01 21:30:50|83332.7|82801.6|83334.8|82865.9|83345.9|82865.9|83324.7|82801.6|6
1622583060000|2021-06-01 21:31:00|83338.8|82852.6|83321.5|82851.9|83345|82862.3|83321.5|82842.6|8
1622583070000|2021-06-01 21:31:10|83316.6|82836.4|83322.8|82811.4|83322.8|82836.4|83316.6|82811.4|2
1622583080000|2021-06-01 21:31:20|83339.7|82827.9|83366|82862.1|83366|82862.1|83328.4|82816.9|4
1622583090000|2021-06-01 21:31:30|83338.2|82852.2|83319.3|82868.1|83364.9|82868.1|83319.3|82842.1|6
1622583100000|2021-06-01 21:31:40|83325.1|82823.4|83325.5|82813|83341.7|82840.7|83325.1|82801.1|5
1622583110000|2021-06-01 21:31:50|83334.1|82801.4|83310.5|82865.4|83334.1|82865.4|83310.5|82801.4|2
1622583120000|2021-06-01 21:32:00||82854||82819.8||82854||82819.8|2
1622583130000|2021-06-01 21:32:10|83377|82821.9|83377|82882.6|83377|82882.6|83343.7|82802.6|8
1622583140000|2021-06-01 21:32:20|83368|82831.8|83368|82829.1|83368|82864|83368|82829.1|3
1622583150000|2021-06-01 21:32:30|83318.3|82821|83320.5|82868.4|83320.5|82868.4|83318.3|82821|4
1622583160000|2021-06-01 21:32:40|83303.5|82865.4|83357.1|82830.5|83361.2|82894.8|83303.5|82830.5|10
1622583170000|2021-06-01 21:32:50|83348.2|82822.2|83348.2|82874.8|83348.2|82874.8|83332.4|82822.2|4
1622583180000|2021-06-01 21:33:00|83332.3|82849.9|83358.7|82834.9|83358.7|82852.4|83312.4|82813.8|5
1622583190000|2021-06-01 21:33:10|83346.4|82791.5|83313.7|82860|83346.4|82860|83313.7|82791.5|6
1622583200000|2021-06-01 21:33:20|83313.1|82833.8|83332.4|82846.2|83351.4|82846.2|83313.1|82790.7|9
1622583210000|2021-06-01 21:33:30|83335.2|82819.5|83350.1|82850.5|83350.1|82850.5|83335.2|82818.4|7
1622583220000|2021-06-01 21:33:40|83330.8|82851.5|83355.1|82841.1|83355.1|82851.5|83329.9|82821.7|7
1622583230000|2021-06-01 21:33:50|83348.2|82796.3|83329|82824.5|83350.5|82824.5|83329|82787.5|3
1622583240000|2021-06-01 21:34:00|83334.1|82798|83359.8|82849|83365.8|82849|83334.1|82793.3|6
1622583250000|2021-06-01 21:34:10|83376|82847.8|83311.7|82811.7|83376|82849.8|83311.7|82811.7|3
1622583260000|2021-06-01 21:34:20|83343.9|82760.9|83357|82828.2|83357|82832.5|83343.9|82760.9|5
1622583270000|2021-06-01 21:34:30|83349.4|82816.8|83332.7|82848.6|83349.4|82848.6|83332.7|82799|5
1622583280000|2021-06-01 21:34:40|83343.3|82826.4|83327.3|82814.6|83368|82840.9|83306.3|82814.6|5
1622583290000|2021-06-01 21:34:50|83337.5|82824.3|83310.3|82874|83345.2|82874|83310.3|82803.7|6
1622583300000|2021-06-01 21:35:00|83357.5|82804.5|83368|82821.3|83368|82856.6|83357.5|82804.5|4
1622583310000|2021-06-01 21:35:10|83329.9|82833.9|83368|82874.9|83368|82874.9|83329.9|82796.7|8
1622583320000|2021-06-01 21:35:20||82832.6||82828.6||82847.3||82816.7|9
1622583330000|2021-06-01 21:35:30|83339.2|82835.6|83368|82862.1|83368|82862.1|83310.3|82814.6|10
1622583340000|2021-06-01 21:35:40|83310.9|82812.2|83357.6|82842.6|83357.6|82850.9|83310.9|82811.6|7
1622583350000|2021-06-01 21:35:50|83350.4|82796.1|83368|82874.5|83368|82874.5|83350.4|82796.1|8
1622583360000|2021-06-01 21:36:00|83376|82867.3|83375.9|82812.9|83376|82867.3|83375.9|82812.9|4
1622583370000|2021-06-01 21:36:10|83376|82828.7|83299.1|82840.4|83376|82850.6|83297.5|82828.7|13
1622583380000|2021-06-01 21:36:20|83297.7|82817.5|83346.8|82851.1|83346.8|82851.1|83297.7|82817.5|11
1622583390000|2021-06-01 21:36:30|83340.8|82851.4|83347|82817.8|83347|82851.4|83340.8|82817.8|3
1622583400000|2021-06-01 21:36:40|83329.9|82836.6|83309.8|82869.2|83329.9|82869.2|83309.1|82796.7|6
1622583410000|2021-06-01 21:36:50|83309.1|82834|83308.9|82838.5|83309.1|82845.7|83308.9|82834|3
1622583420000|2021-06-01 21:37:00|83288.9|82776.6|83316.3|82855.7|83335.9|82855.7|83288.9|82776.6|6
1622583430000|2021-06-01 21:37:10|83310.3|82840.8|83335.7|82844.2|83335.7|82844.2|83310.3|82840.8|2
1622583440000|2021-06-01 21:37:20|83351.7|82820.9|83351.7|82862|83351.7|82862|83351.7|82820.9|3
1622583450000|2021-06-01 21:37:30|83365|82832.1|83365|82813.5|83365|82832.1|83365|82813.5|2
1622583460000|2021-06-01 21:37:40|83376|82842.1|83376|82866.8|83376|82866.8|83376|82841.5|3
1622583470000|2021-06-01 21:37:50|83417.5|82902.4|83417.5|82902.4|83417.5|82902.4|83417.5|82902.4|1
1622583500000|2021-06-01 21:38:20|83315.5|82853.8|83365|82851.4|83365|82853.8|83315.5|82815.4|7
1622583510000|2021-06-01 21:38:30|83346.3|82847.6|83348.2|82882.7|83357.7|82882.7|83346|82800.4|12
1622583520000|2021-06-01 21:38:40|83363.3|82878.3|83363.2|82843|83376|82878.3|83335.7|82794.1|9
1622583530000|2021-06-01 21:38:50|83341.1|82839.8|83319.4|82854.9|83349.2|82862.2|83319.4|82802.5|10
1622583540000|2021-06-01 21:39:00|83325.1|82856.5|83313.8|82831.3|83325.1|82856.5|83313.8|82831.3|3
1622583550000|2021-06-01 21:39:10|83316.7|82826.8|83309.1|82770.4|83316.7|82826.8|83309.1|82770.4|3
1622583560000|2021-06-01 21:39:20|83363.8|82760.4|83363.8|82866.6|83363.8|82866.6|83359.3|82760.4|5
1622583570000|2021-06-01 21:39:30|83376|82844.1|83331.9|82806|83376|82849.9|83331.9|82806|6
1622583580000|2021-06-01 21:39:40|83349.5|82789.8|83376|82874.9|83376|82874.9|83349.5|82789.8|4
1622583590000|2021-06-01 21:39:50|83309.1|82843.6|83324|82840.3|83332.6|82849.6|83297.7|82815.8|10
1622583600000|2021-06-01 21:40:00|83321.8|82805.7|83351.7|82868.2|83351.7|82868.2|83321.8|82805.7|6
1622583610000|2021-06-01 21:40:10|83348.5|82835.7|83358.7|82845.2|83358.7|82845.2|83348.5|82828.3|3
1622583620000|2021-06-01 21:40:20|83366.3|82835.5|83341.6|82871.6|83366.3|82871.6|83341.6|82825.3|4
1622583630000|2021-06-01 21:40:30|83348|82849.3|83374|82842.6|83374|82849.3|83348|82803|3
1622583640000|2021-06-01 21:40:40|83360.6|82825.5|83298.5|82891.8|83360.6|82902.4|83298.5|82825.5|5
1622583650000|2021-06-01 21:40:50|83361.9|82880.3|83382|82819.1|83382|82880.3|83361.1|82819.1|6
1622583660000|2021-06-01 21:41:00|83364.8|82801.8|83364.7|82851|83382|82861.5|83337.9|82801.8|6
1622583670000|2021-06-01 21:41:10|83357.5|82848.5|83358.8|82849|83366.5|82855.3|83355.9|82838.6|6
1622583680000|2021-06-01 21:41:20|83354.4|82825.4|83353.3|82835.9|83363.7|82842.3|83352.6|82825.4|7
1622583690000|2021-06-01 21:41:30|83349.4|82816|83350.8|82847.1|83355.8|82877.3|83339.7|82816|8
1622583700000|2021-06-01 21:41:40|83338.3|82863.7|83343.2|82853.2|83365.6|82863.7|83338.3|82836.2|5
1622583710000|2021-06-01 21:41:50|83341.8|82869|83355.8|82867.9|83359.1|82893.9|83338.3|82853.6|7
1622583720000|2021-06-01 21:42:00||82842.7||82833.4||82842.7||82833.4|2
1622583730000|2021-06-01 21:42:10|83370.1|82832.6|83370.1|82829|83370.1|82832.6|83370.1|82802.3|3
1622583740000|2021-06-01 21:42:20|83365.6|82818.9|83342.7|82866.7|83378|82876.8|83342.7|82818.9|5
1622583750000|2021-06-01 21:42:30|83347.7|82838.4|83325|82864|83347.7|82864|83325|82838.4|2
1622583760000|2021-06-01 21:42:40|83346.8|82871.6|83346.7|82868.7|83363.5|82877.1|83346.7|82853|9
1622583770000|2021-06-01 21:42:50|83339.9|82847.5|83340.6|82850.7|83342.1|82871.7|83322.9|82847.5|8
1622583780000|2021-06-01 21:43:00|83334.1|82843.7|83343.3|82854.5|83347.8|82877.8|83334.1|82843.7|5
1622583790000|2021-06-01 21:43:10|83370.1|82870.2|83336.7|82840.3|83370.1|82870.2|83334.5|82840.3|4
1622583800000|2021-06-01 21:43:20||82818.9||82817.8||82818.9||82817.8|2
1622583810000|2021-06-01 21:43:30|83366.9|82866.5|83375.9|82891|83375.9|82901.5|83366.9|82866.5|4
1622583820000|2021-06-01 21:43:40|83379.8|82894.5|83382|82878|83382|82894.5|83377|82878|4
1622583830000|2021-06-01 21:43:50|83408.3|82908|83372.2|82885.6|83408.3|82908|83372.2|82885.6|5
1622583840000|2021-06-01 21:44:00|83366.5|82880.9|83334.3|82879.8|83366.5|82887|83324.6|82879.6|6
1622583850000|2021-06-01 21:44:10|83382|82911|83382|82908|83382|82911|83382|82908|2
1622583860000|2021-06-01 21:44:20|83380.5|82901.6|83356|82857.8|83382|82919.3|83349.6|82817.5|6
1622583870000|2021-06-01 21:44:30|83349.2|82860.2|83355.8|82803.4|83355.8|82860.2|83349.2|82803.4|3
1622583880000|2021-06-01 21:44:40||82862||82833.3||82862||82833.3|2
1622583890000|2021-06-01 21:44:50|83288.5|82816.1|83288.5|82849.9|83288.5|82868.6|83288.5|82816.1|4
1622583900000|2021-06-01 21:45:00|83316.6|82873.6|83345.3|82834.4|83370.1|82873.6|83316.6|82830.5|7
1622583910000|2021-06-01 21:45:10|83339.7|82845.7|83338.2|82837|83345.7|82860.5|83338.2|82834.2|6
1622583920000|2021-06-01 21:45:20|83349.2|82809|83349.2|82809|83349.2|82809|83349.2|82809|1
1622583930000|2021-06-01 21:45:30|83316.3|82871|83370.1|82841.2|83370.1|82871|83316.3|82776.7|10
1622583940000|2021-06-01 21:45:40|83368.6|82805.6|83355.5|82844.9|83368.6|82844.9|83348.8|82805.6|4
1622583950000|2021-06-01 21:45:50|83316.4|82893.7|83355.2|82848.2|83370.1|82893.7|83316.4|82810.9|11
1622583960000|2021-06-01 21:46:00|83369.8|82815.7|83365.3|82819.1|83369.8|82845.8|83365.3|82815.7|3
1622583970000|2021-06-01 21:46:10|83382|82867.8|83329.4|82857.8|83382|82929.2|83320.9|82845.1|10
1622583980000|2021-06-01 21:46:20|83324|82866.7|83340.2|82837|83340.2|82872.5|83324|82837|7
1622583990000|2021-06-01 21:46:30|83334.9|82843.8|83340.2|82844.6|83340.2|82848.9|83328.1|82831.8|9
1622584000000|2021-06-01 21:46:40|83353.2|82839.2|83343.9|82837.1|83357.1|82839.2|83339.4|82822.7|12
1622584010000|2021-06-01 21:46:50|83343.4|82836.6|83338.1|82830.4|83374|82877.3|83311.1|82816|17
1622584020000|2021-06-01 21:47:00|83348.8|82798.4|83362.6|82834.8|83362.6|82835.7|83348.8|82798.4|5
1622584030000|2021-06-01 21:47:10|83358.3|82833.1|83326.2|82829.2|83358.3|82842.2|83318.6|82816.2|9
1622584040000|2021-06-01 21:47:20|83324|82839.2|83307.9|82830.5|83362.7|82862.3|83306.2|82829.7|14
1622584050000|2021-06-01 21:47:30|83308.9|82833|83307.1|82854.3|83308.9|82854.3|83306.5|82833|12
1622584060000|2021-06-01 21:47:40|83308|82851.2|83311.1|82816.8|83311.1|82870.6|83307.4|82816.8|9
1622584070000|2021-06-01 21:47:50|83294|82835.3|83302.4|82826.6|83303.9|82855.5|83294|82817.6|13
1622584080000|2021-06-01 21:48:00|83303.9|82834.5|83321.6|82838.8|83336.1|82850.8|83301.2|82821.1|8
1622584090000|2021-06-01 21:48:10|83320.7|82839.8|83342.9|82849.7|83347.2|82861.5|83320.7|82839.8|11
1622584100000|2021-06-01 21:48:20|83336.3|82846.5|83354.6|82823.1|83358.3|82846.5|83336.3|82821.4|5
1622584110000|2021-06-01 21:48:30|83348.8|82789.6|83359.3|82878.6|83359.3|82900|83348.8|82789.6|5
1622584120000|2021-06-01 21:48:40|83369.8|82900.9|83348.6|82832.2|83382|82900.9|83343.8|82823.5|8
1622584130000|2021-06-01 21:48:50|83355.2|82881.6|83355.2|82852.1|83382|82881.6|83337.5|82810.2|9
1622584140000|2021-06-01 21:49:00|83361.4|82851.3|83354.5|82841.7|83361.4|82851.3|83324.3|82807.4|6
1622584150000|2021-06-01 21:49:10|83358.9|82846.3|83341.7|82838.2|83358.9|82846.3|83341.7|82819.4|7
1622584160000|2021-06-01 21:49:20|83348.8|82843.5|83359.3|82851|83361.6|82860.5|83348.6|82833.7|7
1622584170000|2021-06-01 21:49:30|83358.3|82833.8|83374|82816.9|83374|82833.8|83358.3|82795.3|3
1622584180000|2021-06-01 21:49:40|83370.1|82829.8|83374|82830|83374|82830|83370.1|82807.1|3
1622584190000|2021-06-01 21:49:50|83365.3|82802.3|83336.2|82840.3|83374|82858|83336.2|82802.3|10
1622584200000|2021-06-01 21:50:00|83356.3|82844.4|83366.8|82839.6|83366.8|82849.8|83356.3|82811.4|8
1622584210000|2021-06-01 21:50:10|83382|82882|83382|82833.2|83382|82882|83382|82833.2|3
1622584220000|2021-06-01 21:50:20|83337.5|82820.8|83355.2|82794|83355.3|82849.8|83337.5|82794|7
1622584230000|2021-06-01 21:50:30||82794.1||82794.1||82815.6||82794.1|3
1622584240000|2021-06-01 21:50:40||82870||82826||82870||82826|2
1622584250000|2021-06-01 21:50:50|83298.7|82808.3|83367.7|82823|83367.7|82857.9|83298.7|82808.3|6
1622584260000|2021-06-01 21:51:00|83349.4|82832.4|83351|82841.7|83366.2|82872.8|83349.1|82832.4|5
1622584270000|2021-06-01 21:51:10|83355.8|82827.4|83370.7|82861.6|83370.7|82861.6|83355.8|82827.4|4
1622584280000|2021-06-01 21:51:20|83366|82833.8|83383|82836.1|83383|82858.7|83366|82833.8|4
1622584290000|2021-06-01 21:51:30|83315.2|82848.5|83391.6|82866.4|83391.6|82884|83315.2|82848.5|8
1622584300000|2021-06-01 21:51:40|83349.9|82844.6|83352.1|82858.6|83376.7|82858.6|83349.9|82801.9|6
1622584310000|2021-06-01 21:51:50|83365.3|82835.9|83360.3|82851.6|83365.3|82881.7|83339.1|82835.9|7
1622584320000|2021-06-01 21:52:00|83344.9|82856.2|83355.9|82850.5|83363.4|82864.4|83344.9|82841.8|7
1622584330000|2021-06-01 21:52:10|83359.3|82859.9|83355.9|82817.2|83359.3|82859.9|83355.9|82817.2|3
1622584340000|2021-06-01 21:52:20|83363.3|82845.7|83311.3|82839.8|83374|82889|83311.3|82830.5|7
1622584350000|2021-06-01 21:52:30|83312.6|82857|83353.3|82825|83358.5|82857.2|83312.6|82807|11
1622584360000|2021-06-01 21:52:40|83362.7|82844|83336.4|82842.3|83374|82889.6|83323.8|82842.3|5
1622584370000|2021-06-01 21:52:50|83343.9|82860.7|83343.9|82852.7|83343.9|82870.1|83343.9|82839.9|4
1622584380000|2021-06-01 21:53:00|83308.5|82848.1|83354.6|82852.5|83356.1|82878.5|83307.4|82827.3|6
1622584390000|2021-06-01 21:53:10|83363.4|82866|83381|82859.4|83381|82866|83363.4|82850.6|4
1622584400000|2021-06-01 21:53:20||82820||82851||82851||82820|3
1622584410000|2021-06-01 21:53:30|83354.9|82820|83339.5|82849.4|83381|82891.4|83339.5|82820|9
1622584420000|2021-06-01 21:53:40|83360.3|82856.3|83352.6|82850.1|83360.3|82860.5|83330.5|82834.5|8
1622584430000|2021-06-01 21:53:50|83348.2|82843.3|83355|82850.2|83361|82886.6|83348.2|82838|6
1622584440000|2021-06-01 21:54:00|83369.2|82866.9|83369.2|82860.3|83369.2|82866.9|83369.2|82838.1|3
1622584450000|2021-06-01 21:54:10|83381|82849.9|83381|82832.7|83381|82860.7|83381|82832.7|5
1622584460000|2021-06-01 21:54:20|83371.9|82808.9|83381|82862.7|83381|82875.7|83371.9|82808.9|3
1622584470000|2021-06-01 21:54:30|83298|82821.1|83298|82837.2|83298|82861.6|83298|82821.1|3
1622584480000|2021-06-01 21:54:40||82847.9||82821.1||82892.4||82821.1|7
1622584490000|2021-06-01 21:54:50||82821.2||82821.2||82821.2||82821.2|1
1622584500000|2021-06-01 21:55:00|83374|82836.8|83381|82844|83381|82847.9|83374|82758.6|7
1622584510000|2021-06-01 21:55:10|83372|82908.2|83372|82851.6|83372|82908.2|83372|82822.1|4
1622584520000|2021-06-01 21:55:20|83368|82805|83323.3|82842.6|83374|82851.6|83323.3|82805|5
1622584530000|2021-06-01 21:55:30|83330.6|82843.8|83343.6|82814.9|83343.6|82843.8|83330.6|82814.9|5
1622584540000|2021-06-01 21:55:40|83298|82827|83298|82843.3|83298|82883.1|83298|82827|4
1622584550000|2021-06-01 21:55:50||82831.4||82822.1||82831.4||82822.1|2
1622584560000|2021-06-01 21:56:00|83281|82760.4|83358|82835.8|83358|82890.1|83281|82760.4|5
1622584570000|2021-06-01 21:56:10|83276|82874.5|83276|82821|83276|82874.5|83276|82812.3|6
1622584580000|2021-06-01 21:56:20|83298|82800.7|83298|82845.4|83298|82876.7|83298|82800.7|6
1622584590000|2021-06-01 21:56:30||82854.9||82831.9||82854.9||82831.2|4
1622584600000|2021-06-01 21:56:40||82761.4||82761.4||82761.4||82761.4|1
1622584610000|2021-06-01 21:56:50||82876.4||82761.4||82876.4||82761.4|4
1622584630000|2021-06-01 21:57:10|83317.5|82833.3|83297.7|82852.8|83317.5|82852.8|83292.6|82833.3|4
1622584640000|2021-06-01 21:57:20|83308.5|82903.2|83345.6|82867.8|83345.6|82903.2|83286|82847|5
1622584650000|2021-06-01 21:57:30|83336.8|82847.2|83362|82813.3|83362|82850.1|83276|82813.3|7
1622584660000|2021-06-01 21:57:40||82877.3||82854.9||82877.3||82854.9|2
1622584670000|2021-06-01 21:57:50|83393.2|82836.5|83352.7|82941.8|83393.2|82985.9|83342|82836.5|17
1622584680000|2021-06-01 21:58:00|83341.8|82956.9|83350.7|82947|83364.9|82974.3|83322.5|82921.6|5
1622584690000|2021-06-01 21:58:10|83390.6|82925.9|83364.4|82965.1|83390.6|82965.1|83364.4|82925.9|4
1622584700000|2021-06-01 21:58:20|83369.3|82969.4|83365.9|82943.3|83373.5|82984.6|83362.4|82943.3|9
1622584710000|2021-06-01 21:58:30|83382.6|82931.3|83377.9|82932.4|83386.9|82932.4|83376.5|82880.6|6
1622584720000|2021-06-01 21:58:40|83379.4|82926.7|83379|82952.6|83380.4|82978.6|83379|82913.1|5
1622584730000|2021-06-01 21:58:50|83377.9|82932.2|83376.8|82945|83377.9|82971.9|83376.1|82932.2|6
1622584740000|2021-06-01 21:59:00|83384.9|82909.5|83383.9|82906.3|83384.9|82909.5|83383.9|82900.1|3
1622584750000|2021-06-01 21:59:10|83379.4|82933.9|83377.9|82934.2|83379.4|82988.7|83377.9|82927|6
1622584760000|2021-06-01 21:59:20|83382.4|82973.7|83373.6|82939.2|83382.4|82973.7|83372.3|82939.2|6
1622584770000|2021-06-01 21:59:30|83377.1|82938.8|83383.5|82931.4|83383.5|82972.7|83377.1|82931.4|6
1622584780000|2021-06-01 21:59:40|83379.6|82972.6|83385.1|82951.5|83385.1|82972.6|83379.6|82943.6|4
1622584790000|2021-06-01 21:59:50|83350|82969.5|83385.1|82940.1|83385.1|82979.1|83350|82940.1|11
1622584800000|2021-06-01 22:00:00|83383.3|82965.1|83336.1|82961.3|83387|82987.3|83327.1|82936.5|24
1622584810000|2021-06-01 22:00:10|83337.2|82952|83303.2|82996.3|83354.2|83005.6|83282.1|82931.2|47
1622584820000|2021-06-01 22:00:20|83302.5|82993.7|83293.8|82970|83309.1|82995.3|83289.3|82958.7|50
1622584830000|2021-06-01 22:00:30|83293.4|82979|83302.9|82984.7|83323.3|82998.6|83293.3|82968.9|50
1622584840000|2021-06-01 22:00:40|83302.1|82978.7|83282.8|83001.1|83302.1|83001.1|83282.8|82978.7|17
1622584850000|2021-06-01 22:00:50|83282.7|83001|83295.5|82968.6|83306.9|83007.2|83282.7|82968.6|39
1622584860000|2021-06-01 22:01:00|83293.7|82981.1|83277.4|82972.7|83336.7|82997.3|83274.4|82968.7|28
1622584870000|2021-06-01 22:01:10|83275.4|82986.1|83274.6|82974.7|83276.1|82987.7|83272.3|82967.3|9
1622584880000|2021-06-01 22:01:20|83275.8|82962.1|83271.2|82977.3|83277.4|82987.1|83271.2|82962.1|5
1622584890000|2021-06-01 22:01:30|83266|82981.6|83281.4|82993.5|83296.4|83007.6|83266|82981.6|29
1622584900000|2021-06-01 22:01:40|83279.5|82998.7|83278.3|82999.6|83285.5|83000.9|83273.6|82989.9|12
1622584910000|2021-06-01 22:01:50|83276.2|82997.9|83276.4|82977.6|83293.6|83020.9|83271.4|82977.6|32
1622584920000|2021-06-01 22:02:00|83276.1|82982|83276.5|82986.5|83278.1|82995.3|83271.5|82970.5|14
1622584930000|2021-06-01 22:02:10|83275.3|82986.8|83282.4|83072.9|83290|83072.9|83250.2|82981.2|47
1622584940000|2021-06-01 22:02:20|83282.2|83073.1|83269.2|83083.5|83284.9|83088.3|83259.7|83073.1|30
1622584950000|2021-06-01 22:02:30|83281.6|83090.3|83267.7|83095.4|83281.7|83097.2|83264.4|83089.8|26
1622584960000|2021-06-01 22:02:40|83263.7|83098.4|83262.7|83094|83276.6|83105|83261.8|83073.7|50
1622584970000|2021-06-01 22:02:50|83263.8|83095.4|83242.1|83105.7|83267.2|83113.1|83242|83087.8|64
1622584980000|2021-06-01 22:03:00|83261.2|83112.4|83249.1|83117.1|83262.5|83157.4|83207.2|83102.4|51
1622584990000|2021-06-01 22:03:10|83246.9|83118.5|83258.3|83121.6|83265.6|83158.7|83208.7|83111.6|21
1622585000000|2021-06-01 22:03:20|83263.4|83112.4|83260|83106.5|83263.4|83120.5|83252.2|83104.2|18
1622585010000|2021-06-01 22:03:30|83263.1|83106.7|83249.7|83119.3|83263.1|83127.1|83249.7|83102.6|47
1622585020000|2021-06-01 22:03:40|83247.7|83119.4|83203.3|83153.3|83248.6|83153.9|83195.9|83097.4|24
1622585030000|2021-06-01 22:03:50|83203.8|83153.8|83251|83117.9|83251.1|83160.5|83202.6|83117.5|15
1622585040000|2021-06-01 22:04:00|83249.9|83118.3|83245.9|83110.6|83249.9|83156.6|83206.2|83106.4|21
1622585050000|2021-06-01 22:04:10|83246.9|83111.4|83203.2|83153.2|83246.9|83154.5|83202.5|83110.3|19
1622585060000|2021-06-01 22:04:20|83202.9|83152.9|83212.2|83162.2|83217.2|83167.2|83202.2|83152.2|16
1622585070000|2021-06-01 22:04:30|83209.1|83159.1|83245.2|83103.9|83248|83160.2|83207.3|83103.9|32
1622585080000|2021-06-01 22:04:40|83246.8|83102.6|83251.3|83119.9|83259.5|83163.8|83209.6|83102.4|19
1622585090000|2021-06-01 22:04:50|83255.1|83114.6|83208.3|83158.3|83255.1|83169.1|83203.1|83100.1|36
1622585100000|2021-06-01 22:05:00|83208.6|83158.6|83213.8|83163.8|83251.2|83169.5|83208.4|83111.7|52
1622585110000|2021-06-01 22:05:10|83213.6|83163.6|83207.8|83157.8|83256|83167.9|83205.6|83113.8|41
1622585120000|2021-06-01 22:05:20|83209.2|83159.2|83214.5|83164.5|83259.6|83167.6|83209.2|83089.2|75
1622585130000|2021-06-01 22:05:30|83213.5|83163.5|83207.3|83157.3|83214.9|83164.9|83203.2|83153.2|52
1622585140000|2021-06-01 22:05:40|83204.7|83154.7|83211.3|83161.3|83253.8|83165.8|83203.2|83101.4|78
1622585150000|2021-06-01 22:05:50|83210.9|83160.9|83216.7|83166.7|83261.6|83173.2|83205.6|83113.8|64
1622585160000|2021-06-01 22:06:00|83206.2|83156.2|83217.3|83167.3|83221.6|83171.6|83205.2|83155.2|77
1622585170000|2021-06-01 22:06:10|83216.2|83166.2|83210.3|83160.3|83220.2|83170.2|83207.9|83157.9|74
1622585180000|2021-06-01 22:06:20|83247.8|83117.7|83214.8|83164.8|83253.2|83171.3|83207.4|83117.7|78
1622585190000|2021-06-01 22:06:30|83215.8|83165.8|83212.4|83162.4|83250.1|83168.7|83208|83114.1|73
1622585200000|2021-06-01 22:06:40|83211.2|83161.2|83217|83167|83263.9|83170.5|83209.2|83128.5|69
1622585210000|2021-06-01 22:06:50|83215|83165|83212.9|83162.9|83221.1|83171.1|83210.8|83160.8|65
1622585220000|2021-06-01 22:07:00|83212|83162|83209.8|83159.8|83214.2|83164.2|83209.2|83159.2|45
1622585230000|2021-06-01 22:07:10|83209.6|83159.6|83206.4|83156.4|83211.2|83161.2|83203.9|83153.9|31
1622585240000|2021-06-01 22:07:20|83206.2|83156.2|83212.5|83162.5|83216.6|83166.6|83204.5|83154.5|36
1622585250000|2021-06-01 22:07:30|83211.6|83161.6|83212.1|83162.1|83265.1|83174.3|83205.3|83118.8|59
1622585260000|2021-06-01 22:07:40|83211.1|83161.1|83214.5|83164.5|83220.2|83170.2|83208.6|83158.6|70
1622585270000|2021-06-01 22:07:50|83215|83165|83214.1|83164.1|83217.1|83167.1|83208.1|83158.1|75
1622585280000|2021-06-01 22:08:00|83214|83164|83214.4|83164.4|83219.8|83169.8|83211|83161|76
1622585290000|2021-06-01 22:08:10|83214.6|83164.6|83275.5|83137.5|83281.2|83178.3|83208.3|83097.6|79
1622585300000|2021-06-01 22:08:20|83268.7|83138.2|83221.1|83171.1|83276.6|83180.7|83220|83075.5|71
1622585310000|2021-06-01 22:08:30|83221.8|83171.8|83221|83171|83295.6|83180.1|83216|83092.2|69
1622585320000|2021-06-01 22:08:40|83224|83174|83219.6|83169.6|83260.8|83176.4|83216.9|83135.6|80
1622585330000|2021-06-01 22:08:50|83217.8|83167.8|83247|83115.3|83279.8|83177.1|83215.9|83091.4|77
1622585340000|2021-06-01 22:09:00|83248.3|83115.7|83208.4|83158.4|83252.7|83159.1|83200.8|83104.6|69
1622585350000|2021-06-01 22:09:10|83206.8|83156.8|83205.7|83155.7|83248.1|83159.8|83202.6|83120|73
1622585360000|2021-06-01 22:09:20|83205.8|83155.8|83207.6|83157.6|83212.6|83162.6|83203.1|83153.1|72
1622585370000|2021-06-01 22:09:30|83207.9|83157.9|83210.1|83160.1|83273.6|83163.4|83199.8|83112.1|71
1622585380000|2021-06-01 22:09:40|83204.6|83154.6|83207.3|83157.3|83249.8|83160.9|83198.7|83110.1|72
1622585390000|2021-06-01 22:09:50|83206.3|83156.3|83209.3|83159.3|83276.8|83165|83204.5|83092.3|77
1622585400000|2021-06-01 22:10:00|83210.1|83160.1|83207.8|83157.8|83250.6|83162.8|83202.4|83111.8|79
1622585410000|2021-06-01 22:10:10|83207.9|83157.9|83206.5|83156.5|83212.7|83162.7|83205|83155|69
1622585420000|2021-06-01 22:10:20|83206.8|83156.8|83203.5|83153.5|83206.8|83156.8|83200.5|83150.5|34
1622585430000|2021-06-01 22:10:30|83203.4|83153.4|83203.8|83153.8|83204.8|83154.8|83201.3|83151.3|31
1622585440000|2021-06-01 22:10:40|83204.5|83154.5|83202.3|83152.3|83205.4|83155.4|83200.6|83150.6|30
1622585450000|2021-06-01 22:10:50|83204|83154|83201.3|83151.3|83204.2|83154.2|83196.9|83146.9|20
1622585460000|2021-06-01 22:11:00|83200.3|83150.3|83199.1|83149.1|83202.3|83152.3|83195.8|83145.8|21
1622585470000|2021-06-01 22:11:10|83196.9|83146.9|83205.6|83155.6|83209.8|83159.8|83196|83146|59
1622585480000|2021-06-01 22:11:20|83205.7|83155.7|83199.1|83149.1|83205.7|83155.7|83197|83147|77
1622585490000|2021-06-01 22:11:30|83198.9|83148.9|83203.9|83153.9|83260.5|83162.9|83198.9|83111.2|78
1622585500000|2021-06-01 22:11:40|83203.1|83153.1|83204.8|83154.8|83208.5|83158.5|83197.4|83147.4|74
1622585510000|2021-06-01 22:11:50|83201.7|83151.7|83207.2|83157.2|83250.2|83162|83196.8|83121.2|78
1622585520000|2021-06-01 22:12:00|83204.3|83154.3|83204.3|83154.3|83249.9|83163.5|83195.1|83123.2|61
1622585530000|2021-06-01 22:12:10|83208|83158|83205|83155|83250.7|83161.4|83199.3|83118.8|67
1622585540000|2021-06-01 22:12:20|83204|83154|83201.3|83151.3|83206|83156|83197.7|83147.7|32
1622585550000|2021-06-01 22:12:30|83199.1|83149.1|83205|83155|83207.6|83157.6|83199.1|83149.1|52
1622585560000|2021-06-01 22:12:40|83205.9|83155.9|83219.7|83169.7|83272.3|83169.7|83200.9|83122|80
1622585570000|2021-06-01 22:12:50|83219.3|83169.3|83206.3|83156.3|83220.6|83170.6|83201.4|83151.4|77
1622585580000|2021-06-01 22:13:00|83206.4|83156.4|83216.4|83166.4|83272.3|83177.4|83203.2|83129.1|76
1622585590000|2021-06-01 22:13:10|83212|83162|83214.5|83164.5|83216.6|83166.6|83208.8|83158.8|77
1622585600000|2021-06-01 22:13:20|83213.8|83163.8|83209|83159|83214.8|83164.8|83207.8|83157.8|73
1622585610000|2021-06-01 22:13:30|83209.4|83159.4|83211.8|83161.8|83221.7|83171.7|83209.4|83159.4|74
1622585620000|2021-06-01 22:13:40|83211.5|83161.5|83217.7|83167.7|83217.8|83167.8|83209.5|83159.5|74
1622585630000|2021-06-01 22:13:50|83217.4|83167.4|83213.4|83163.4|83218.9|83168.9|83210.8|83160.8|75
1622585640000|2021-06-01 22:14:00|83213.2|83163.2|83209.6|83159.6|83219.9|83169.9|83208.8|83158.8|69
1622585650000|2021-06-01 22:14:10|83208.7|83158.7|83207.2|83157.2|83211.2|83161.2|83206.5|83156.5|22
1622585660000|2021-06-01 22:14:20|83206.8|83156.8|83208.1|83158.1|83210.1|83160.1|83204.4|83154.4|8
1622585670000|2021-06-01 22:14:30|83205.8|83155.8|83214.3|83164.3|83220.3|83170.3|83198.2|83148.2|58
1622585680000|2021-06-01 22:14:40|83215.3|83165.3|83213.8|83163.8|83217.8|83167.8|83211|83161|75
1622585690000|2021-06-01 22:14:50|83214.2|83164.2|83212.4|83162.4|83217.6|83167.6|83209.7|83159.7|52
1622585700000|2021-06-01 22:15:00|83212.6|83162.6|83219.4|83169.4|83265.1|83177|83211|83137.2|73
1622585710000|2021-06-01 22:15:10|83221.5|83171.5|83225.7|83175.7|83227.8|83177.8|83217.7|83167.7|47
1622585720000|2021-06-01 22:15:20|83226|83176|83221.5|83171.5|83264.6|83176.2|83221.5|83136.1|41
1622585730000|2021-06-01 22:15:30|83221.2|83171.2|83219.8|83169.8|83228.9|83178.9|83219.8|83169.8|42
1622585740000|2021-06-01 22:15:40|83219.9|83169.9|83223.3|83173.3|83227.8|83177.8|83218.6|83168.6|15
1622585750000|2021-06-01 22:15:50|83222.2|83172.2|83218.8|83168.8|83223.9|83173.9|83218.8|83168.8|7
1622585760000|2021-06-01 22:16:00|83259|83130.8|83230.5|83180.5|83259|83185.7|83219.6|83130.8|45
1622585770000|2021-06-01 22:16:10|83230.1|83180.1|83229.8|83179.8|83233.3|83183.3|83227.7|83177.7|45
1622585780000|2021-06-01 22:16:20|83230.5|83180.5|83227.4|83177.4|83230.5|83180.5|83227.1|83177.1|55
1622585790000|2021-06-01 22:16:30|83229.1|83179.1|83229.1|83179.1|83229.1|83179.1|83226.7|83176.7|22
1622585800000|2021-06-01 22:16:40|83228.9|83178.9|83227.8|83177.8|83231.7|83181.7|83227.1|83177.1|17
1622585810000|2021-06-01 22:16:50|83224.6|83174.6|83226.8|83176.8|83227.4|83177.4|83223.2|83173.2|16
1622585820000|2021-06-01 22:17:00|83227.5|83177.5|83226.8|83176.8|83227.5|83177.5|83223.6|83173.6|32
1622585830000|2021-06-01 22:17:10|83227.5|83177.5|83222.1|83172.1|83232.7|83182.7|83222.1|83172.1|27
1622585840000|2021-06-01 22:17:20|83223.6|83173.6|83223.7|83173.7|83224|83174|83221.4|83171.4|16
1622585850000|2021-06-01 22:17:30|83223|83173|83222.4|83172.4|83224.1|83174.1|83219.7|83169.7|20
1622585860000|2021-06-01 22:17:40|83219.2|83169.2|83225.6|83175.6|83230.1|83180.1|83219.2|83169.2|29
1622585870000|2021-06-01 22:17:50|83224.9|83174.9|83220.1|83170.1|83225.4|83175.4|83218.1|83168.1|17
1622585880000|2021-06-01 22:18:00|83220.4|83170.4|83224|83174|83227.7|83177.7|83220.4|83170.4|19
1622585890000|2021-06-01 22:18:10|83223.5|83173.5|83229.8|83179.8|83229.8|83179.8|83221|83171|16
1622585900000|2021-06-01 22:18:20|83229.7|83179.7|83225.9|83175.9|83229.9|83179.9|83224.5|83174.5|16
1622585910000|2021-06-01 22:18:30|83224.7|83174.7|83224.8|83174.8|83231.9|83181.9|83219.4|83169.4|34
1622585920000|2021-06-01 22:18:40|83223.2|83173.2|83224.2|83174.2|83228.5|83178.5|83217.7|83167.7|29
1622585930000|2021-06-01 22:18:50|83225|83175|83227.1|83177.1|83227.1|83177.1|83219.9|83169.9|13
1622585940000|2021-06-01 22:19:00|83227|83177|83221.1|83171.1|83227|83177|83221.1|83171.1|10
1622585950000|2021-06-01 22:19:10|83226.2|83176.2|83223.9|83173.9|83228.8|83178.8|83221.2|83171.2|8
1622585960000|2021-06-01 22:19:20|83220.4|83170.4|83216.4|83166.4|83229|83179|83216.4|83166.4|9
1622585970000|2021-06-01 22:19:30|83213.2|83163.2|83226.5|83176.5|83226.5|83176.5|83213.2|83163.2|14
1622585980000|2021-06-01 22:19:40|83225|83175|83225.4|83175.4|83225.7|83175.7|83221.1|83171.1|20
1622585990000|2021-06-01 22:19:50|83223.4|83173.4|83228.5|83178.5|83231.3|83181.3|83223.4|83173.4|15
1622586000000|2021-06-01 22:20:00|83225.5|83175.5|83221.7|83171.7|83228.9|83178.9|83221.7|83171.7|20
1622586010000|2021-06-01 22:20:10|83224.9|83174.9|83226.1|83176.1|83229.1|83179.1|83224.2|83174.2|8
1622586020000|2021-06-01 22:20:20|83227.4|83177.4|83226.2|83176.2|83227.8|83177.8|83225|83175|14
1622586030000|2021-06-01 22:20:30|83226.4|83176.4|83224.3|83174.3|83265.3|83181.1|83223.9|83138|19
1622586040000|2021-06-01 22:20:40|83228.1|83178.1|83225.3|83175.3|83228.4|83178.4|83223.6|83173.6|23
1622586050000|2021-06-01 22:20:50|83225.2|83175.2|83228.3|83178.3|83229.8|83179.8|83223.5|83173.5|23
1622586060000|2021-06-01 22:21:00|83227.9|83177.9|83231.2|83181.2|83231.2|83181.2|83223.3|83173.3|15
1622586070000|2021-06-01 22:21:10|83230.3|83180.3|83228.3|83178.3|83232.2|83182.2|83223.6|83173.6|16
1622586080000|2021-06-01 22:21:20|83229.7|83179.7|83234.2|83184.2|83234.7|83184.7|83226.1|83176.1|7
1622586090000|2021-06-01 22:21:30|83234.1|83184.1|83231.4|83181.4|83234.8|83184.8|83231.4|83181.4|10
1622586100000|2021-06-01 22:21:40|83232.3|83182.3|83234.9|83184.9|83234.9|83184.9|83227.2|83177.2|17
1622586110000|2021-06-01 22:21:50|83235.5|83185.5|83232|83182|83235.5|83185.5|83232|83182|15
1622586120000|2021-06-01 22:22:00|83231|83181|83231.2|83181.2|83231.8|83181.8|83226.3|83176.3|17
1622586130000|2021-06-01 22:22:10|83232.2|83182.2|83232.2|83182.2|83234.8|83184.8|83228.1|83178.1|13
1622586140000|2021-06-01 22:22:20|83231.7|83181.7|83229.5|83179.5|83232.4|83182.4|83229.5|83179.5|10
1622586150000|2021-06-01 22:22:30|83230.7|83180.7|83233.3|83183.3|83271.7|83185.3|83230.7|83141.4|8
1622586160000|2021-06-01 22:22:40|83233.7|83183.7|83228.7|83178.7|83233.7|83183.7|83223.4|83173.4|8
1622586170000|2021-06-01 22:22:50|83225.7|83175.7|83229.7|83179.7|83265|83179.7|83219.6|83138.2|4
1622586180000|2021-06-01 22:23:00|83235.4|83185.4|83240.1|83190.1|83276|83190.1|83231.5|83138.3|19
1622586190000|2021-06-01 22:23:10|83239.7|83189.7|83234.4|83184.4|83239.7|83189.7|83230.8|83180.8|22
1622586200000|2021-06-01 22:23:20|83235.1|83185.1|83272.2|83145.1|83272.2|83188.2|83232.8|83145.1|14
1622586210000|2021-06-01 22:23:30|83233.3|83183.3|83231.4|83181.4|83271.3|83185.5|83230.3|83143.6|10
1622586220000|2021-06-01 22:23:40|83234.1|83184.1|83234.7|83184.7|83234.7|83184.7|83231.4|83181.4|8
1622586230000|2021-06-01 22:23:50|83234.4|83184.4|83228.7|83178.7|83234.6|83184.6|83228.7|83178.7|12
1622586240000|2021-06-01 22:24:00|83227.4|83177.4|83223.8|83173.8|83230.3|83180.3|83222.5|83172.5|11
1622586250000|2021-06-01 22:24:10|83236|83186|83231|83181|83236|83186|83229.3|83179.3|8
1622586260000|2021-06-01 22:24:20|83232.7|83182.7|83234.2|83184.2|83234.2|83184.2|83229.7|83179.7|9
1622586270000|2021-06-01 22:24:30|83230.2|83180.2|83232.5|83182.5|83237|83187|83225.5|83175.5|10
1622586280000|2021-06-01 22:24:40|83273.2|83147.6|83236.5|83186.5|83273.2|83187.6|83232.2|83141.7|10
1622586290000|2021-06-01 22:24:50|83235.8|83185.8|83232.4|83182.4|83235.8|83185.8|83232.4|83182.4|8
1622586300000|2021-06-01 22:25:00|83234.9|83184.9|83235.9|83185.9|83236.5|83186.5|83226.4|83176.4|13
1622586310000|2021-06-01 22:25:10|83231.3|83181.3|83228.4|83178.4|83234|83184|83228.4|83178.4|12
1622586320000|2021-06-01 22:25:20|83233.6|83183.6|83232.8|83182.8|83236.3|83186.3|83229.4|83179.4|14
1622586330000|2021-06-01 22:25:30|83230.3|83180.3|83230.4|83180.4|83234.7|83184.7|83230.3|83180.3|14
1622586340000|2021-06-01 22:25:40|83233|83183|83235.3|83185.3|83237.5|83187.5|83231.3|83181.3|13
1622586350000|2021-06-01 22:25:50|83234.8|83184.8|83238.1|83188.1|83238.7|83188.7|83220.9|83170.9|12
1622586360000|2021-06-01 22:26:00|83237.8|83187.8|83230.3|83180.3|83237.8|83187.8|83220.8|83170.8|7
1622586370000|2021-06-01 22:26:10|83220|83170|83226|83176|83277.6|83183.9|83214.8|83133.2|12
1622586380000|2021-06-01 22:26:20|83225.6|83175.6|83231.4|83181.4|83232.1|83182.1|83225.6|83175.6|6
1622586390000|2021-06-01 22:26:30|83227.9|83177.9|83236.5|83186.5|83236.5|83186.5|83224.3|83174.3|11
1622586400000|2021-06-01 22:26:40|83236.7|83186.7|83233.3|83183.3|83237.1|83187.1|83226.7|83176.7|15
1622586410000|2021-06-01 22:26:50|83233.6|83183.6|83232.7|83182.7|83239.6|83189.6|83231.6|83181.6|13
1622586420000|2021-06-01 22:27:00|83230.4|83180.4|83233.1|83183.1|83234.7|83184.7|83230.4|83180.4|14
1622586430000|2021-06-01 22:27:10|83231.8|83181.8|83235.5|83185.5|83237.5|83187.5|83231.8|83181.8|13
1622586440000|2021-06-01 22:27:20|83235|83185|83232.8|83182.8|83235|83185|83232|83182|9
1622586450000|2021-06-01 22:27:30|83230.5|83180.5|83233.3|83183.3|83235.7|83185.7|83230.5|83180.5|21
1622586460000|2021-06-01 22:27:40|83232.1|83182.1|83234.4|83184.4|83265.8|83188.5|83220.7|83112.5|13
1622586470000|2021-06-01 22:27:50|83235.2|83185.2|83232.1|83182.1|83235.9|83185.9|83232.1|83182.1|6
1622586480000|2021-06-01 22:28:00|83237.2|83187.2|83235.2|83185.2|83237.5|83187.5|83230.7|83180.7|15
1622586490000|2021-06-01 22:28:10|83235|83185|83234.4|83184.4|83235.6|83185.6|83232.8|83182.8|8
1622586500000|2021-06-01 22:28:20|83234.2|83184.2|83233.1|83183.1|83234.5|83184.5|83231|83181|14
1622586510000|2021-06-01 22:28:30|83232.7|83182.7|83231.6|83181.6|83236.1|83186.1|83231.4|83181.4|17
1622586520000|2021-06-01 22:28:40|83232.9|83182.9|83233.3|83183.3|83233.9|83183.9|83228.8|83178.8|16
1622586530000|2021-06-01 22:28:50|83234.1|83184.1|83232.5|83182.5|83234.4|83184.4|83230.7|83180.7|14
1622586540000|2021-06-01 22:29:00|83236.2|83186.2|83230.5|83180.5|83236.6|83186.6|83226.1|83176.1|29
1622586550000|2021-06-01 22:29:10|83231.5|83181.5|83229.8|83179.8|83232.1|83182.1|83227.2|83177.2|10
1622586560000|2021-06-01 22:29:20|83231.2|83181.2|83231.7|83181.7|83234.4|83184.4|83229.6|83179.6|15
1622586570000|2021-06-01 22:29:30|83231.2|83181.2|83230|83180|83231.4|83181.4|83227.3|83177.3|20
1622586580000|2021-06-01 22:29:40|83231.2|83181.2|83230.3|83180.3|83275.2|83184|83227.3|83138.6|13
1622586590000|2021-06-01 22:29:50|83225.9|83175.9|83230|83180|83232|83182|83225.9|83175.9|17
1622586600000|2021-06-01 22:30:00|83230.1|83180.1|83232.1|83182.1|83233|83183|83230.1|83180.1|20
1622586610000|2021-06-01 22:30:10|83231.1|83181.1|83233.1|83183.1|83234.9|83184.9|83230.8|83180.8|14
1622586620000|2021-06-01 22:30:20|83233.8|83183.8|83230.1|83180.1|83233.8|83183.8|83230.1|83180.1|11
1622586630000|2021-06-01 22:30:30|83230.7|83180.7|83229.1|83179.1|83234.7|83184.7|83219.7|83169.7|20
1622586640000|2021-06-01 22:30:40|83230.4|83180.4|83231.6|83181.6|83231.6|83181.6|83226.1|83176.1|10
1622586650000|2021-06-01 22:30:50|83232.3|83182.3|83230.9|83180.9|83232.3|83182.3|83229.6|83179.6|14
1622586660000|2021-06-01 22:31:00|83231.2|83181.2|83231.3|83181.3|83235.1|83185.1|83230.8|83180.8|19
1622586670000|2021-06-01 22:31:10|83230.8|83180.8|83232.2|83182.2|83233.8|83183.8|83230.8|83180.8|14
1622586680000|2021-06-01 22:31:20|83235.5|83185.5|83230.6|83180.6|83235.5|83185.5|83228.9|83178.9|32
1622586690000|2021-06-01 22:31:30|83230.5|83180.5|83230.3|83180.3|83232.6|83182.6|83228.6|83178.6|20
1622586700000|2021-06-01 22:31:40|83237.4|83187.4|83230.7|83180.7|83237.4|83187.4|83229.2|83179.2|17
1622586710000|2021-06-01 22:31:50|83232.1|83182.1|83230.7|83180.7|83233.3|83183.3|83230.2|83180.2|16
1622586720000|2021-06-01 22:32:00|83231.5|83181.5|83230.7|83180.7|83233.3|83183.3|83230.3|83180.3|22
1622586730000|2021-06-01 22:32:10|83230.9|83180.9|83232.2|83182.2|83232.2|83182.2|83229.5|83179.5|22
1622586740000|2021-06-01 22:32:20|83231.5|83181.5|83226.2|83176.2|83231.5|83181.5|83226.2|83176.2|26
1622586750000|2021-06-01 22:32:30|83226.4|83176.4|83225.9|83175.9|83226.4|83176.4|83221.7|83171.7|21
1622586760000|2021-06-01 22:32:40|83226.8|83176.8|83242.7|83192.7|83242.7|83192.7|83226.8|83176.8|53
1622586770000|2021-06-01 22:32:50|83241.6|83191.6|83236.9|83186.9|83241.6|83191.6|83232.7|83182.7|26
1622586780000|2021-06-01 22:33:00|83235.3|83185.3|83236.5|83186.5|83240.9|83190.9|83232.6|83182.6|20
1622586790000|2021-06-01 22:33:10|83239|83189|83234.5|83184.5|83239.5|83189.5|83234.5|83184.5|24
1622586800000|2021-06-01 22:33:20|83236.3|83186.3|83236.4|83186.4|83238.9|83188.9|83232.3|83182.3|18
1622586810000|2021-06-01 22:33:30|83236.5|83186.5|83236.2|83186.2|83239.9|83189.9|83235.5|83185.5|21
1622586820000|2021-06-01 22:33:40|83237.6|83187.6|83239.2|83189.2|83240.6|83190.6|83236|83186|35
1622586830000|2021-06-01 22:33:50|83239.4|83189.4|83238.7|83188.7|83241.2|83191.2|83234.8|83184.8|15
1622586840000|2021-06-01 22:34:00|83239.1|83189.1|83236.4|83186.4|83240.6|83190.6|83235.8|83185.8|17
1622586850000|2021-06-01 22:34:10|83235.6|83185.6|83238.4|83188.4|83238.4|83188.4|83234|83184|14
1622586860000|2021-06-01 22:34:20|83238.3|83188.3|83236|83186|83239.9|83189.9|83235.7|83185.7|25
1622586870000|2021-06-01 22:34:30|83235.9|83185.9|83232.1|83182.1|83237.8|83187.8|83223.3|83173.3|60
1622586880000|2021-06-01 22:34:40|83232|83182|83232.3|83182.3|83232.3|83182.3|83229.7|83179.7|20
1622586890000|2021-06-01 22:34:50|83233.6|83183.6|83232.8|83182.8|83233.6|83183.6|83228.4|83178.4|16
1622586900000|2021-06-01 22:35:00|83230.3|83180.3|83232.3|83182.3|83234.1|83184.1|83228|83178|23
1622586910000|2021-06-01 22:35:10|83231.9|83181.9|83233|83183|83233.4|83183.4|83228.7|83178.7|20
1622586920000|2021-06-01 22:35:20|83232.9|83182.9|83233.2|83183.2|83233.5|83183.5|83231.7|83181.7|9
1622586930000|2021-06-01 22:35:30|83228.6|83178.6|83235.9|83185.9|83237.1|83187.1|83228.6|83178.6|25
1622586940000|2021-06-01 22:35:40|83233.3|83183.3|83233.4|83183.4|83234.4|83184.4|83231.1|83181.1|12
1622586950000|2021-06-01 22:35:50|83231.3|83181.3|83236|83186|83236|83186|83230.8|83180.8|15
1622586960000|2021-06-01 22:36:00|83235.1|83185.1|83238.4|83188.4|83242.2|83192.2|83231|83181|23
1622586970000|2021-06-01 22:36:10|83238.1|83188.1|83229.8|83179.8|83239.5|83189.5|83229.8|83179.8|11
1622586980000|2021-06-01 22:36:20|83232.1|83182.1|83236.3|83186.3|83240.2|83190.2|83231.5|83181.5|28
1622586990000|2021-06-01 22:36:30|83237.6|83187.6|83238.6|83188.6|83238.7|83188.7|83235.9|83185.9|10
1622587000000|2021-06-01 22:36:40|83242.2|83192.2|83241.5|83191.5|83243.8|83193.8|83239.9|83189.9|15
1622587010000|2021-06-01 22:36:50|83241|83191|83241.9|83191.9|83241.9|83191.9|83241|83191|3
1622587020000|2021-06-01 22:37:00|83237.9|83187.9|83240.2|83190.2|83240.9|83190.9|83236.5|83186.5|17
1622587030000|2021-06-01 22:37:10|83239.9|83189.9|83238.5|83188.5|83241|83191|83236.2|83186.2|19
1622587040000|2021-06-01 22:37:20|83237.4|83187.4|83234.9|83184.9|83238.9|83188.9|83231.2|83181.2|25
1622587050000|2021-06-01 22:37:30|83233.1|83183.1|83235|83185|83236.7|83186.7|83233.1|83183.1|10
1622587060000|2021-06-01 22:37:40|83234.9|83184.9|83237.5|83187.5|83237.5|83187.5|83234.9|83184.9|14
1622587070000|2021-06-01 22:37:50|83241.6|83191.6|83235.2|83185.2|83241.6|83191.6|83234.8|83184.8|12
1622587080000|2021-06-01 22:38:00|83235.9|83185.9|83235|83185|83240.3|83190.3|83231.6|83181.6|27
1622587090000|2021-06-01 22:38:10|83236|83186|83236.9|83186.9|83237.3|83187.3|83233.1|83183.1|10
1622587100000|2021-06-01 22:38:20|83235.6|83185.6|83241.3|83191.3|83241.5|83191.5|83235.6|83185.6|15
1622587110000|2021-06-01 22:38:30|83241.4|83191.4|83235.3|83185.3|83241.4|83191.4|83235.3|83185.3|21
1622587120000|2021-06-01 22:38:40|83236.5|83186.5|83239.3|83189.3|83241.7|83191.7|83236.5|83186.5|10
1622587130000|2021-06-01 22:38:50|83239.8|83189.8|83237.6|83187.6|83240.2|83190.2|83236.4|83186.4|13
1622587140000|2021-06-01 22:39:00|83235.7|83185.7|83240.7|83190.7|83241.7|83191.7|83235.7|83185.7|8
1622587150000|2021-06-01 22:39:10|83240.6|83190.6|83241|83191|83241|83191|83235.4|83185.4|13
1622587160000|2021-06-01 22:39:20|83241.1|83191.1|83238.6|83188.6|83241.6|83191.6|83236.1|83186.1|13
1622587170000|2021-06-01 22:39:30|83237.5|83187.5|83234.3|83184.3|83240.9|83190.9|83230.8|83180.8|29
1622587180000|2021-06-01 22:39:40|83234.9|83184.9|83235.6|83185.6|83238.3|83188.3|83234.9|83184.9|12
1622587190000|2021-06-01 22:39:50|83236.1|83186.1|83238.8|83188.8|83238.8|83188.8|83233.5|83183.5|21
1622587200000|2021-06-01 22:40:00|83237.4|83187.4|83241|83191|83242.5|83192.5|83236.3|83186.3|30
1622587210000|2021-06-01 22:40:10|83241.5|83191.5|83241.6|83191.6|83241.9|83191.9|83240.2|83190.2|10
1622587220000|2021-06-01 22:40:20|83241.3|83191.3|83241.5|83191.5|83244.4|83194.4|83241|83191|14
1622587230000|2021-06-01 22:40:30|83238.6|83188.6|83241.1|83191.1|83247.8|83197.8|83238.6|83188.6|20
1622587240000|2021-06-01 22:40:40|83243.5|83193.5|83247.4|83197.4|83248.9|83198.9|83240.6|83190.6|6
1622587250000|2021-06-01 22:40:50|83247|83197|83252.7|83202.7|83252.9|83202.9|83245.1|83195.1|20
1622587260000|2021-06-01 22:41:00|83253|83203|83254.3|83204.3|83254.5|83204.5|83252.6|83202.6|14
1622587270000|2021-06-01 22:41:10|83254.5|83204.5|83254.9|83204.9|83255|83205|83253.9|83203.9|11
1622587280000|2021-06-01 22:41:20|83255|83205|83253|83203|83255|83205|83252.3|83202.3|14
1622587290000|2021-06-01 22:41:30|83246.7|83196.7|83250.6|83200.6|83253.9|83203.9|83246.7|83196.7|32
1622587300000|2021-06-01 22:41:40|83251|83201|83248.3|83198.3|83252.2|83202.2|83248.3|83198.3|11
1622587310000|2021-06-01 22:41:50|83248.5|83198.5|83247|83197|83249.4|83199.4|83246.8|83196.8|22
1622587320000|2021-06-01 22:42:00|83247.6|83197.6|83248.2|83198.2|83250.2|83200.2|83246.5|83196.5|26
1622587330000|2021-06-01 22:42:10|83246.3|83196.3|83248.1|83198.1|83248.1|83198.1|83246.3|83196.3|11
1622587340000|2021-06-01 22:42:20|83246.4|83196.4|83251.6|83201.6|83251.6|83201.6|83244.7|83194.7|24
1622587350000|2021-06-01 22:42:30|83251.3|83201.3|83252.7|83202.7|83252.7|83202.7|83249.1|83199.1|14
1622587360000|2021-06-01 22:42:40|83252.1|83202.1|83255.3|83205.3|83255.3|83205.3|83252.1|83202.1|21
1622587370000|2021-06-01 22:42:50|83255.7|83205.7|83252|83202|83257.6|83207.6|83250.8|83200.8|27
1622587380000|2021-06-01 22:43:00|83253.6|83203.6|83244.1|83194.1|83254.4|83204.4|83238.4|83188.4|50
1622587390000|2021-06-01 22:43:10|83244.7|83194.7|83244.5|83194.5|83245.4|83195.4|83243.3|83193.3|17
1622587400000|2021-06-01 22:43:20|83245|83195|83244.7|83194.7|83245|83195|83241.5|83191.5|15
1622587410000|2021-06-01 22:43:30|83243.9|83193.9|83245.2|83195.2|83245.7|83195.7|83243.9|83193.9|8
1622587420000|2021-06-01 22:43:40|83240.9|83190.9|83240|83190|83246.2|83196.2|83240|83190|18
1622587430000|2021-06-01 22:43:50|83244.8|83194.8|83244|83194|83244.8|83194.8|83241.1|83191.1|14
1622587440000|2021-06-01 22:44:00|83244.3|83194.3|83243.3|83193.3|83247.2|83197.2|83243.3|83193.3|13
1622587450000|2021-06-01 22:44:10|83242|83192|83243.2|83193.2|83243.2|83193.2|83241.3|83191.3|12
1622587460000|2021-06-01 22:44:20|83243.6|83193.6|83245.8|83195.8|83246.4|83196.4|83243.4|83193.4|9
1622587470000|2021-06-01 22:44:30|83245.4|83195.4|83242.6|83192.6|83245.4|83195.4|83240.8|83190.8|17
1622587480000|2021-06-01 22:44:40|83243.5|83193.5|83244.3|83194.3|83247|83197|83240.9|83190.9|13
1622587490000|2021-06-01 22:44:50|83241|83191|83240.1|83190.1|83242.7|83192.7|83239.7|83189.7|18
1622587500000|2021-06-01 22:45:00|83240|83190|83239.2|83189.2|83242.4|83192.4|83239.2|83189.2|23
1622587510000|2021-06-01 22:45:10|83239.4|83189.4|83240.8|83190.8|83241.2|83191.2|83238.8|83188.8|11
1622587520000|2021-06-01 22:45:20|83241.1|83191.1|83240.3|83190.3|83241.1|83191.1|83239.9|83189.9|7
1622587530000|2021-06-01 22:45:30|83240.7|83190.7|83239.8|83189.8|83240.7|83190.7|83238.2|83188.2|5
1622587540000|2021-06-01 22:45:40|83235.4|83185.4|83241|83191|83241|83191|83235.4|83185.4|7
1622587550000|2021-06-01 22:45:50|83240.6|83190.6|83241.4|83191.4|83244.9|83194.9|83240.1|83190.1|8
1622587560000|2021-06-01 22:46:00|83241.9|83191.9|83242|83192|83242.5|83192.5|83241.3|83191.3|8
1622587570000|2021-06-01 22:46:10|83242.2|83192.2|83241.6|83191.6|83242.2|83192.2|83241.5|83191.5|5
1622587580000|2021-06-01 22:46:20|83239.9|83189.9|83244.3|83194.3|83244.3|83194.3|83239|83189|8
1622587590000|2021-06-01 22:46:30|83241.6|83191.6|83237.8|83187.8|83241.6|83191.6|83231.8|83181.8|14
1622587600000|2021-06-01 22:46:40|83240.7|83190.7|83242.7|83192.7|83246.5|83196.5|83237.7|83187.7|10
1622587610000|2021-06-01 22:46:50|83243.7|83193.7|83239.7|83189.7|83243.7|83193.7|83237.3|83187.3|9
1622587620000|2021-06-01 22:47:00|83239.8|83189.8|83239.7|83189.7|83239.8|83189.8|83237.2|83187.2|9
1622587630000|2021-06-01 22:47:10|83239.2|83189.2|83236|83186|83272.6|83190.7|83228.9|83140.6|11
1622587640000|2021-06-01 22:47:20|83236.4|83186.4|83244.9|83194.9|83246.5|83196.5|83235.7|83185.7|18
1622587650000|2021-06-01 22:47:30|83242.9|83192.9|83241.9|83191.9|83245.4|83195.4|83238.8|83188.8|15
1622587660000|2021-06-01 22:47:40|83242.9|83192.9|83243.8|83193.8|83244.1|83194.1|83238.7|83188.7|13
1622587670000|2021-06-01 22:47:50|83243.2|83193.2|83241.2|83191.2|83243.9|83193.9|83240.5|83190.5|31
1622587680000|2021-06-01 22:48:00|83240.6|83190.6|83243.1|83193.1|83247|83197|83239.2|83189.2|43
1622587690000|2021-06-01 22:48:10|83244|83194|83244.9|83194.9|83247.3|83197.3|83239.8|83189.8|21
1622587700000|2021-06-01 22:48:20|83242.7|83192.7|83244.1|83194.1|83245.1|83195.1|83241.3|83191.3|15
1622587710000|2021-06-01 22:48:30|83244|83194|83243.9|83193.9|83245.2|83195.2|83236.5|83186.5|13
1622587720000|2021-06-01 22:48:40|83244.7|83194.7|83236.7|83186.7|83244.8|83194.8|83236.6|83186.6|21
1622587730000|2021-06-01 22:48:50|83234.9|83184.9|83241.3|83191.3|83249|83199|83234.9|83184.9|25
1622587740000|2021-06-01 22:49:00|83239.8|83189.8|83241.8|83191.8|83243.2|83193.2|83239|83189|16
1622587750000|2021-06-01 22:49:10|83245.1|83195.1|83243.9|83193.9|83246.7|83196.7|83242.5|83192.5|11
1622587760000|2021-06-01 22:49:20|83244.5|83194.5|83245.6|83195.6|83245.7|83195.7|83244.5|83194.5|3
1622587770000|2021-06-01 22:49:30|83241.5|83191.5|83240.2|83190.2|83249.1|83199.1|83238.4|83188.4|24
1622587780000|2021-06-01 22:49:40|83239.8|83189.8|83248.5|83198.5|83251.3|83201.3|83239.1|83189.1|24
1622587790000|2021-06-01 22:49:50|83248|83198|83250.8|83200.8|83252.2|83202.2|83245.7|83195.7|31
1622587800000|2021-06-01 22:50:00|83251|83201|83250|83200|83251.6|83201.6|83249.1|83199.1|22
1622587810000|2021-06-01 22:50:10|83250.6|83200.6|83250.3|83200.3|83252.1|83202.1|83249|83199|20
1622587820000|2021-06-01 22:50:20|83250.4|83200.4|83251.4|83201.4|83251.4|83201.4|83250.4|83200.4|6
1622587830000|2021-06-01 22:50:30|83251|83201|83247.8|83197.8|83255.4|83205.4|83243.7|83193.7|11
1622587840000|2021-06-01 22:50:40|83249.7|83199.7|83249.7|83199.7|83249.7|83199.7|83248.7|83198.7|8
1622587850000|2021-06-01 22:50:50|83247.5|83197.5|83248.1|83198.1|83248.6|83198.6|83245.3|83195.3|13
1622587860000|2021-06-01 22:51:00|83247.3|83197.3|83250.4|83200.4|83253.3|83203.3|83245.7|83195.7|21
1622587870000|2021-06-01 22:51:10|83253.4|83203.4|83249.5|83199.5|83253.4|83203.4|83248.4|83198.4|13
1622587880000|2021-06-01 22:51:20|83249.2|83199.2|83250.7|83200.7|83251.4|83201.4|83249.2|83199.2|9
1622587890000|2021-06-01 22:51:30|83247.6|83197.6|83242.9|83192.9|83250.8|83200.8|83236.6|83186.6|21
1622587900000|2021-06-01 22:51:40|83247.6|83197.6|83242.5|83192.5|83254.6|83204.6|83241.3|83191.3|23
1622587910000|2021-06-01 22:51:50|83247.2|83197.2|83253.6|83203.6|83253.6|83203.6|83247.2|83197.2|19
1622587920000|2021-06-01 22:52:00|83253.9|83203.9|83258.5|83208.5|83258.9|83208.9|83249.2|83199.2|32
1622587930000|2021-06-01 22:52:10|83258.6|83208.6|83257.9|83207.9|83259.9|83209.9|83255.2|83205.2|30
1622587940000|2021-06-01 22:52:20|83257.5|83207.5|83255.3|83205.3|83259.8|83209.8|83255.1|83205.1|26
1622587950000|2021-06-01 22:52:30|83256.6|83206.6|83254.3|83204.3|83258.4|83208.4|83254.3|83204.3|10
1622587960000|2021-06-01 22:52:40|83257|83207|83253.5|83203.5|83257.2|83207.2|83252.4|83202.4|13
1622587970000|2021-06-01 22:52:50|83252.9|83202.9|83256.6|83206.6|83257.1|83207.1|83252.9|83202.9|9
1622587980000|2021-06-01 22:53:00|83257.7|83207.7|83259|83209|83259|83209|83253|83203|12
1622587990000|2021-06-01 22:53:10|83258.9|83208.9|83257.6|83207.6|83258.9|83208.9|83257.2|83207.2|12
1622588000000|2021-06-01 22:53:20|83257.5|83207.5|83254.7|83204.7|83258.2|83208.2|83253.7|83203.7|7
1622588010000|2021-06-01 22:53:30|83254.4|83204.4|83250.7|83200.7|83256|83206|83250|83200|9
1622588020000|2021-06-01 22:53:40|83253.1|83203.1|83253.2|83203.2|83253.2|83203.2|83249.3|83199.3|5
1622588030000|2021-06-01 22:53:50|83252|83202|83258|83208|83259.5|83209.5|83252|83202|6
1622588040000|2021-06-01 22:54:00|83259.2|83209.2|83256.1|83206.1|83260.1|83210.1|83251.6|83201.6|12
1622588050000|2021-06-01 22:54:10|83256.4|83206.4|83256.3|83206.3|83256.4|83206.4|83256|83206|5
1622588060000|2021-06-01 22:54:20|83256.1|83206.1|83254.9|83204.9|83258.5|83208.5|83250.3|83200.3|14
1622588070000|2021-06-01 22:54:30|83257.7|83207.7|83258.3|83208.3|83258.3|83208.3|83255.9|83205.9|7
1622588080000|2021-06-01 22:54:40|83257.5|83207.5|83257.4|83207.4|83260.6|83210.6|83256.3|83206.3|12
1622588090000|2021-06-01 22:54:50|83257.1|83207.1|83256.1|83206.1|83259.6|83209.6|83255.6|83205.6|15
1622588100000|2021-06-01 22:55:00|83256|83206|83263.1|83213.1|83263.2|83213.2|83256|83206|17
1622588110000|2021-06-01 22:55:10|83262.5|83212.5|83253.3|83203.3|83262.5|83212.5|83251.8|83201.8|18
1622588120000|2021-06-01 22:55:20|83254.4|83204.4|83254.1|83204.1|83254.4|83204.4|83252.4|83202.4|11
1622588130000|2021-06-01 22:55:30|83247.9|83197.9|83254.4|83204.4|83257.3|83207.3|83247.9|83197.9|21
1622588140000|2021-06-01 22:55:40|83253|83203|83254.6|83204.6|83255.9|83205.9|83250.6|83200.6|22
1622588150000|2021-06-01 22:55:50|83253.8|83203.8|83255.5|83205.5|83256.4|83206.4|83253.8|83203.8|11
1622588160000|2021-06-01 22:56:00|83254.3|83204.3|83252.8|83202.8|83256.9|83206.9|83252.2|83202.2|13
1622588170000|2021-06-01 22:56:10|83253.6|83203.6|83251.8|83201.8|83258.3|83208.3|83251.7|83201.7|18
1622588180000|2021-06-01 22:56:20|83246.3|83196.3|83250.8|83200.8|83250.8|83200.8|83246.3|83196.3|6
1622588190000|2021-06-01 22:56:30|83247.5|83197.5|83254.6|83204.6|83254.6|83204.6|83246.9|83196.9|19
1622588200000|2021-06-01 22:56:40|83252.3|83202.3|83252.2|83202.2|83255|83205|83250.4|83200.4|12
1622588210000|2021-06-01 22:56:50|83253.7|83203.7|83256.9|83206.9|83257.9|83207.9|83253.2|83203.2|12
1622588220000|2021-06-01 22:57:00|83257.4|83207.4|83258.5|83208.5|83258.5|83208.5|83254|83204|21
1622588230000|2021-06-01 22:57:10|83258.1|83208.1|83249.8|83199.8|83258.1|83208.1|83249.3|83199.3|25
1622588240000|2021-06-01 22:57:20|83251.3|83201.3|83249.8|83199.8|83253.2|83203.2|83249.8|83199.8|7
1622588250000|2021-06-01 22:57:30|83250.4|83200.4|83253.1|83203.1|83254.6|83204.6|83250.4|83200.4|27
1622588260000|2021-06-01 22:57:40|83253|83203|83250.7|83200.7|83254.1|83204.1|83250.4|83200.4|44
1622588270000|2021-06-01 22:57:50|83252.2|83202.2|83252.5|83202.5|83254.5|83204.5|83251.6|83201.6|19
1622588280000|2021-06-01 22:58:00|83252.4|83202.4|83252.8|83202.8|83254.3|83204.3|83251.8|83201.8|32
1622588290000|2021-06-01 22:58:10|83253.1|83203.1|83256|83206|83256.6|83206.6|83252.4|83202.4|20
1622588300000|2021-06-01 22:58:20|83254.4|83204.4|83253.7|83203.7|83254.6|83204.6|83248.9|83198.9|31
1622588310000|2021-06-01 22:58:30|83251|83201|83254.4|83204.4|83254.4|83204.4|83249.7|83199.7|13
1622588320000|2021-06-01 22:58:40|83254.3|83204.3|83252.1|83202.1|83255.7|83205.7|83249.9|83199.9|22
1622588330000|2021-06-01 22:58:50|83253.1|83203.1|83254.1|83204.1|83254.1|83204.1|83248.2|83198.2|13
1622588340000|2021-06-01 22:59:00|83252.1|83202.1|83251.1|83201.1|83253.7|83203.7|83250.6|83200.6|15
1622588350000|2021-06-01 22:59:10|83253.1|83203.1|83251.4|83201.4|83253.1|83203.1|83250.5|83200.5|11
1622588360000|2021-06-01 22:59:20|83251.5|83201.5|83252.6|83202.6|83254|83204|83251.5|83201.5|8
1622588370000|2021-06-01 22:59:30|83250.3|83200.3|83253.3|83203.3|83254.1|83204.1|83250.3|83200.3|9
1622588380000|2021-06-01 22:59:40|83253.7|83203.7|83255.9|83205.9|83255.9|83205.9|83251.1|83201.1|16
1622588390000|2021-06-01 22:59:50|83255.6|83205.6|83256|83206|83256|83206|83241.8|83191.8|18
1622588400000|2021-06-01 23:00:00|83255.6|83205.6|83254.2|83204.2|83258.4|83208.4|83249|83199|40
1622588410000|2021-06-01 23:00:10|83253.7|83203.7|83253.4|83203.4|83257.2|83207.2|83253.4|83203.4|21
1622588420000|2021-06-01 23:00:20|83253.7|83203.7|83257.5|83207.5|83259.2|83209.2|83253.4|83203.4|29
1622588430000|2021-06-01 23:00:30|83257.4|83207.4|83256.3|83206.3|83259.1|83209.1|83255.9|83205.9|28
1622588440000|2021-06-01 23:00:40|83252.5|83202.5|83254|83204|83256.8|83206.8|83252.5|83202.5|18
1622588450000|2021-06-01 23:00:50|83254.2|83204.2|83253|83203|83256.9|83206.9|83249|83199|29
1622588460000|2021-06-01 23:01:00|83254|83204|83251.8|83201.8|83255.3|83205.3|83251.8|83201.8|19
1622588470000|2021-06-01 23:01:10|83253|83203|83251|83201|83254.5|83204.5|83250.1|83200.1|20
1622588480000|2021-06-01 23:01:20|83250.7|83200.7|83256.3|83206.3|83256.3|83206.3|83250.3|83200.3|35
1622588490000|2021-06-01 23:01:30|83255.6|83205.6|83255.6|83205.6|83255.6|83205.6|83251.5|83201.5|23
1622588500000|2021-06-01 23:01:40|83255.3|83205.3|83252.4|83202.4|83256.5|83206.5|83249.9|83199.9|27
1622588510000|2021-06-01 23:01:50|83253.3|83203.3|83255.5|83205.5|83255.5|83205.5|83250.8|83200.8|38
1622588520000|2021-06-01 23:02:00|83255.1|83205.1|83254.5|83204.5|83255.1|83205.1|83250|83200|19
1622588530000|2021-06-01 23:02:10|83253.3|83203.3|83253.2|83203.2|83254.8|83204.8|83250.8|83200.8|18
1622588540000|2021-06-01 23:02:20|83251.8|83201.8|83252.2|83202.2|83254.7|83204.7|83251.8|83201.8|21
1622588550000|2021-06-01 23:02:30|83252|83202|83249.7|83199.7|83253|83203|83244.3|83194.3|19
1622588560000|2021-06-01 23:02:40|83249.6|83199.6|83249.2|83199.2|83251.8|83201.8|83244.5|83194.5|17
1622588570000|2021-06-01 23:02:50|83249.8|83199.8|83243.7|83193.7|83255.4|83205.4|83237.7|83187.7|53
1622588580000|2021-06-01 23:03:00|83242.5|83192.5|83234.4|83184.4|83242.9|83192.9|83228|83178|39
1622588590000|2021-06-01 23:03:10|83238.2|83188.2|83236|83186|83240|83190|83231.3|83181.3|38
1622588600000|2021-06-01 23:03:20|83235.3|83185.3|83237.9|83187.9|83240.6|83190.6|83234.3|83184.3|44
1622588610000|2021-06-01 23:03:30|83237.8|83187.8|83238.1|83188.1|83241.9|83191.9|83234.3|83184.3|41
1622588620000|2021-06-01 23:03:40|83238.3|83188.3|83237.9|83187.9|83238.9|83188.9|83236.4|83186.4|20
1622588630000|2021-06-01 23:03:50|83237.8|83187.8|83240.9|83190.9|83240.9|83190.9|83234.3|83184.3|29
1622588640000|2021-06-01 23:04:00|83239.8|83189.8|83245.6|83195.6|83245.6|83195.6|83239.1|83189.1|33
1622588650000|2021-06-01 23:04:10|83246.2|83196.2|83245|83195|83246.3|83196.3|83245|83195|13
1622588660000|2021-06-01 23:04:20|83244.6|83194.6|83243.8|83193.8|83248.3|83198.3|83240.8|83190.8|31
1622588670000|2021-06-01 23:04:30|83243.6|83193.6|83245|83195|83247|83197|83242.6|83192.6|33
1622588680000|2021-06-01 23:04:40|83245.4|83195.4|83244.2|83194.2|83245.5|83195.5|83240.9|83190.9|29
1622588690000|2021-06-01 23:04:50|83245.4|83195.4|83243.8|83193.8|83245.7|83195.7|83240.6|83190.6|22
1622588700000|2021-06-01 23:05:00|83243.7|83193.7|83245.3|83195.3|83247.1|83197.1|83242.6|83192.6|14
1622588710000|2021-06-01 23:05:10|83245.4|83195.4|83244.4|83194.4|83246|83196|83244.4|83194.4|9
1622588720000|2021-06-01 23:05:20|83240.8|83190.8|83242.1|83192.1|83244|83194|83240.1|83190.1|17
1622588730000|2021-06-01 23:05:30|83241.6|83191.6|83245.3|83195.3|83248.6|83198.6|83236.6|83186.6|27
1622588740000|2021-06-01 23:05:40|83243.6|83193.6|83242.3|83192.3|83246.9|83196.9|83233.6|83183.6|20
1622588750000|2021-06-01 23:05:50|83241.9|83191.9|83240.2|83190.2|83243.6|83193.6|83239.3|83189.3|17
1622588760000|2021-06-01 23:06:00|83239.6|83189.6|83247.1|83197.1|83247.1|83197.1|83239.5|83189.5|18
1622588770000|2021-06-01 23:06:10|83248.8|83198.8|83241.9|83191.9|83248.8|83198.8|83237|83187|14
1622588780000|2021-06-01 23:06:20|83242.3|83192.3|83240.3|83190.3|83245.6|83195.6|83236.9|83186.9|23
1622588790000|2021-06-01 23:06:30|83237.5|83187.5|83244.8|83194.8|83245.5|83195.5|83237.5|83187.5|25
1622588800000|2021-06-01 23:06:40|83244.9|83194.9|83244|83194|83245.5|83195.5|83243.7|83193.7|6
1622588810000|2021-06-01 23:06:50|83241.5|83191.5|83241.3|83191.3|83248.3|83198.3|83241.2|83191.2|15
1622588820000|2021-06-01 23:07:00|83242.8|83192.8|83241.5|83191.5|83242.8|83192.8|83239.8|83189.8|10
1622588830000|2021-06-01 23:07:10|83240.6|83190.6|83244.9|83194.9|83246|83196|83240.2|83190.2|20
1622588840000|2021-06-01 23:07:20|83245.7|83195.7|83243.1|83193.1|83245.7|83195.7|83242.7|83192.7|17
1622588850000|2021-06-01 23:07:30|83244.5|83194.5|83243.6|83193.6|83244.5|83194.5|83243.2|83193.2|8
1622588860000|2021-06-01 23:07:40|83248.7|83198.7|83243.8|83193.8|83248.7|83198.7|83243|83193|8
1622588870000|2021-06-01 23:07:50|83244.9|83194.9|83241.7|83191.7|83245.9|83195.9|83240|83190|29
1622588880000|2021-06-01 23:08:00|83240.5|83190.5|83241|83191|83243.7|83193.7|83239.3|83189.3|10
1622588890000|2021-06-01 23:08:10|83240|83190|83246.3|83196.3|83246.5|83196.5|83240|83190|10
1622588900000|2021-06-01 23:08:20|83245.6|83195.6|83243.9|83193.9|83246.2|83196.2|83242.4|83192.4|12
1622588910000|2021-06-01 23:08:30|83242.2|83192.2|83246.4|83196.4|83247.3|83197.3|83242.2|83192.2|18
1622588920000|2021-06-01 23:08:40|83246.5|83196.5|83246.2|83196.2|83246.7|83196.7|83244.3|83194.3|10
1622588930000|2021-06-01 23:08:50|83245.6|83195.6|83246.4|83196.4|83249.4|83199.4|83244.8|83194.8|7
1622588940000|2021-06-01 23:09:00|83247.1|83197.1|83245|83195|83247.1|83197.1|83240.8|83190.8|25
1622588950000|2021-06-01 23:09:10|83241.1|83191.1|83244.2|83194.2|83247.6|83197.6|83241.1|83191.1|14
1622588960000|2021-06-01 23:09:20|83245.6|83195.6|83244.6|83194.6|83247.5|83197.5|83243|83193|19
1622588970000|2021-06-01 23:09:30|83244.5|83194.5|83247.2|83197.2|83249.6|83199.6|83244.5|83194.5|32
1622588980000|2021-06-01 23:09:40|83249.2|83199.2|83249|83199|83257.2|83207.2|83246.1|83196.1|24
1622588990000|2021-06-01 23:09:50|83249.2|83199.2|83251.9|83201.9|83254.7|83204.7|83247.6|83197.6|27
1622589000000|2021-06-01 23:10:00|83252.5|83202.5|83251.5|83201.5|83252.7|83202.7|83251.2|83201.2|19
1622589010000|2021-06-01 23:10:10|83253.8|83203.8|83250.7|83200.7|83254.4|83204.4|83250.7|83200.7|14
1622589020000|2021-06-01 23:10:20|83250.1|83200.1|83249.4|83199.4|83250.9|83200.9|83248.7|83198.7|13
1622589030000|2021-06-01 23:10:30|83249.6|83199.6|83249.2|83199.2|83251|83201|83246.1|83196.1|20
1622589040000|2021-06-01 23:10:40|83249.1|83199.1|83247.9|83197.9|83249.9|83199.9|83245.6|83195.6|12
1622589050000|2021-06-01 23:10:50|83248.3|83198.3|83249.6|83199.6|83249.6|83199.6|83245.5|83195.5|13
1622589060000|2021-06-01 23:11:00|83249.7|83199.7|83245|83195|83250|83200|83242.9|83192.9|16
1622589070000|2021-06-01 23:11:10|83246.7|83196.7|83244.4|83194.4|83246.7|83196.7|83242.9|83192.9|23
1622589080000|2021-06-01 23:11:20|83245.5|83195.5|83246.3|83196.3|83247.6|83197.6|83244.9|83194.9|14
1622589090000|2021-06-01 23:11:30|83244.9|83194.9|83245.8|83195.8|83247.7|83197.7|83244.6|83194.6|22
1622589100000|2021-06-01 23:11:40|83244.9|83194.9|83244.2|83194.2|83245|83195|83243.1|83193.1|14
1622589110000|2021-06-01 23:11:50|83243.4|83193.4|83241.4|83191.4|83243.5|83193.5|83240.2|83190.2|12
1622589120000|2021-06-01 23:12:00|83241.7|83191.7|83246.1|83196.1|83254.1|83204.1|83240.1|83190.1|43
1622589130000|2021-06-01 23:12:10|83245.8|83195.8|83240.2|83190.2|83245.8|83195.8|83237.4|83187.4|31
1622589140000|2021-06-01 23:12:20|83240.7|83190.7|83242.2|83192.2|83244.6|83194.6|83238.5|83188.5|31
1622589150000|2021-06-01 23:12:30|83241.3|83191.3|83242|83192|83242.9|83192.9|83240.5|83190.5|18
1622589160000|2021-06-01 23:12:40|83241.6|83191.6|83245.2|83195.2|83246.1|83196.1|83241.5|83191.5|10
1622589170000|2021-06-01 23:12:50|83244.7|83194.7|83242.2|83192.2|83244.7|83194.7|83240.3|83190.3|9
1622589180000|2021-06-01 23:13:00|83241.8|83191.8|83239.6|83189.6|83247.3|83197.3|83235.8|83185.8|10
1622589190000|2021-06-01 23:13:10|83237.6|83187.6|83241.4|83191.4|83243.3|83193.3|83237.6|83187.6|12
1622589200000|2021-06-01 23:13:20|83243.8|83193.8|83246.8|83196.8|83246.8|83196.8|83242|83192|21
1622589210000|2021-06-01 23:13:30|83240.9|83190.9|83244.9|83194.9|83246.3|83196.3|83240.9|83190.9|27
1622589220000|2021-06-01 23:13:40|83244|83194|83244.6|83194.6|83244.9|83194.9|83242.9|83192.9|9
1622589230000|2021-06-01 23:13:50|83243|83193|83244.7|83194.7|83244.7|83194.7|83242.9|83192.9|14
1622589240000|2021-06-01 23:14:00|83243.3|83193.3|83242.8|83192.8|83252.8|83202.8|83242.1|83192.1|28
1622589250000|2021-06-01 23:14:10|83243.6|83193.6|83238.6|83188.6|83251.9|83201.9|83235.6|83185.6|33
1622589260000|2021-06-01 23:14:20|83241.5|83191.5|83242.7|83192.7|83244.9|83194.9|83238.4|83188.4|19
1622589270000|2021-06-01 23:14:30|83243.1|83193.1|83244.3|83194.3|83244.5|83194.5|83241.5|83191.5|13
1622589280000|2021-06-01 23:14:40|83244.2|83194.2|83240.9|83190.9|83245|83195|83240.9|83190.9|9
1622589290000|2021-06-01 23:14:50|83242.4|83192.4|83244.2|83194.2|83247.7|83197.7|83237.2|83187.2|25
1622589300000|2021-06-01 23:15:00|83244.4|83194.4|83243.5|83193.5|83245.2|83195.2|83240.8|83190.8|22
1622589310000|2021-06-01 23:15:10|83243.1|83193.1|83236.7|83186.7|83248|83198|83236.7|83186.7|23
1622589320000|2021-06-01 23:15:20|83241.4|83191.4|83242.4|83192.4|83242.5|83192.5|83238.3|83188.3|6
1622589330000|2021-06-01 23:15:30|83243.3|83193.3|83247.5|83197.5|83248.9|83198.9|83238.2|83188.2|8
1622589340000|2021-06-01 23:15:40|83244.6|83194.6|83243.2|83193.2|83244.6|83194.6|83240.2|83190.2|7
1622589350000|2021-06-01 23:15:50|83243.3|83193.3|83229.9|83179.9|83245.5|83195.5|83228.8|83178.8|33
1622589360000|2021-06-01 23:16:00|83229.4|83179.4|83203.8|83153.8|83230.5|83180.5|83202.1|83152.1|62
1622589370000|2021-06-01 23:16:10|83203.7|83153.7|83203|83153|83208.3|83158.3|83200.8|83150.8|44
1622589380000|2021-06-01 23:16:20|83202.4|83152.4|83203.3|83153.3|83204.6|83154.6|83201.7|83151.7|24
1622589390000|2021-06-01 23:16:30|83203.1|83153.1|83203.6|83153.6|83203.6|83153.6|83199|83149|12
1622589400000|2021-06-01 23:16:40|83207.5|83157.5|83204.9|83154.9|83216.4|83166.4|83204.5|83154.5|56
1622589410000|2021-06-01 23:16:50|83205.1|83155.1|83204.7|83154.7|83205.8|83155.8|83203.7|83153.7|17
1622589420000|2021-06-01 23:17:00|83204.2|83154.2|83201.9|83151.9|83204.2|83154.2|83201.9|83151.9|6
1622589430000|2021-06-01 23:17:10|83202.2|83152.2|83206.5|83156.5|83206.8|83156.8|83202.2|83152.2|35
1622589440000|2021-06-01 23:17:20|83206.7|83156.7|83204.1|83154.1|83206.7|83156.7|83204.1|83154.1|17
1622589450000|2021-06-01 23:17:30|83205.1|83155.1|83209.5|83159.5|83210.6|83160.6|83205.1|83155.1|25
1622589460000|2021-06-01 23:17:40|83209.7|83159.7|83207.8|83157.8|83209.9|83159.9|83207.3|83157.3|11
1622589470000|2021-06-01 23:17:50|83207.1|83157.1|83207.9|83157.9|83210.5|83160.5|83206.6|83156.6|12
1622589480000|2021-06-01 23:18:00|83207.5|83157.5|83221.5|83171.5|83223.4|83173.4|83207.3|83157.3|30
1622589490000|2021-06-01 23:18:10|83218.4|83168.4|83219.1|83169.1|83221.7|83171.7|83218.3|83168.3|21
1622589500000|2021-06-01 23:18:20|83217.7|83167.7|83207.8|83157.8|83219.1|83169.1|83205.9|83155.9|39
1622589510000|2021-06-01 23:18:30|83208.4|83158.4|83207.9|83157.9|83211|83161|83206.7|83156.7|38
1622589520000|2021-06-01 23:18:40|83207.7|83157.7|83207.3|83157.3|83209.8|83159.8|83206.2|83156.2|14
1622589530000|2021-06-01 23:18:50|83207.7|83157.7|83209.1|83159.1|83209.1|83159.1|83206.9|83156.9|9
1622589540000|2021-06-01 23:19:00|83207.9|83157.9|83222|83172|83224|83174|83206.6|83156.6|35
1622589550000|2021-06-01 23:19:10|83222.5|83172.5|83221.8|83171.8|83228.2|83178.2|83221.8|83171.8|32
1622589560000|2021-06-01 23:19:20|83222.7|83172.7|83207|83157|83223.6|83173.6|83206|83156|51
1622589570000|2021-06-01 23:19:30|83207.1|83157.1|83205.9|83155.9|83208.1|83158.1|83203.9|83153.9|43
1622589580000|2021-06-01 23:19:40|83205.8|83155.8|83206.5|83156.5|83206.6|83156.6|83204.2|83154.2|7
1622589590000|2021-06-01 23:19:50|83206.1|83156.1|83206.2|83156.2|83206.2|83156.2|83205.6|83155.6|9
1622589600000|2021-06-01 23:20:00|83205.6|83155.6|83207.2|83157.2|83211.4|83161.4|83204.4|83154.4|19
1622589610000|2021-06-01 23:20:10|83205.6|83155.6|83205.4|83155.4|83207.4|83157.4|83202.9|83152.9|24
1622589620000|2021-06-01 23:20:20|83207.2|83157.2|83223.1|83173.1|83233.6|83183.6|83204.7|83154.7|45
1622589630000|2021-06-01 23:20:30|83223|83173|83201.7|83151.7|83223|83173|83199.9|83149.9|57
1622589640000|2021-06-01 23:20:40|83202.1|83152.1|83199.2|83149.2|83203|83153|83199.1|83149.1|28
1622589650000|2021-06-01 23:20:50|83198.9|83148.9|83198.5|83148.5|83198.9|83148.9|83198.4|83148.4|14
1622589660000|2021-06-01 23:21:00|83199|83149|83199.8|83149.8|83213|83163|83198.8|83148.8|53
1622589670000|2021-06-01 23:21:10|83200.2|83150.2|83200.3|83150.3|83201.5|83151.5|83199.9|83149.9|17
1622589680000|2021-06-01 23:21:20|83199.9|83149.9|83201.4|83151.4|83203.7|83153.7|83199.9|83149.9|18
1622589690000|2021-06-01 23:21:30|83202.7|83152.7|83204.1|83154.1|83204.1|83154.1|83202.3|83152.3|8
1622589700000|2021-06-01 23:21:40|83203.9|83153.9|83205.3|83155.3|83205.7|83155.7|83203.6|83153.6|8
1622589710000|2021-06-01 23:21:50|83204.9|83154.9|83205.4|83155.4|83214.1|83164.1|83203.5|83153.5|43
1622589720000|2021-06-01 23:22:00|83205.3|83155.3|83205.1|83155.1|83206|83156|83202.5|83152.5|25
1622589730000|2021-06-01 23:22:10|83205.8|83155.8|83206.7|83156.7|83206.7|83156.7|83205.6|83155.6|18
1622589740000|2021-06-01 23:22:20|83206.9|83156.9|83207.2|83157.2|83208.4|83158.4|83205.1|83155.1|18
1622589750000|2021-06-01 23:22:30|83206.4|83156.4|83210.9|83160.9|83211.5|83161.5|83204.3|83154.3|55
1622589760000|2021-06-01 23:22:40|83207|83157|83215.8|83165.8|83231.2|83181.2|83207|83157|62
1622589770000|2021-06-01 23:22:50|83214|83164|83202.8|83152.8|83214.1|83164.1|83202.8|83152.8|40
1622589780000|2021-06-01 23:23:00|83203.6|83153.6|83202.8|83152.8|83204.2|83154.2|83202.3|83152.3|18
1622589790000|2021-06-01 23:23:10|83202.6|83152.6|83205.9|83155.9|83205.9|83155.9|83202.5|83152.5|13
1622589800000|2021-06-01 23:23:20|83205.8|83155.8|83205.2|83155.2|83205.9|83155.9|83204.8|83154.8|10
1622589810000|2021-06-01 23:23:30|83205.3|83155.3|83205.1|83155.1|83205.9|83155.9|83205|83155|10
1622589820000|2021-06-01 23:23:40|83204.7|83154.7|83217.3|83167.3|83218.6|83168.6|83201.1|83151.1|31
1622589830000|2021-06-01 23:23:50|83213.6|83163.6|83218.4|83168.4|83219.8|83169.8|83213.6|83163.6|35
1622589840000|2021-06-01 23:24:00|83216.1|83166.1|83217.1|83167.1|83218.4|83168.4|83216.1|83166.1|19
1622589850000|2021-06-01 23:24:10|83216.3|83166.3|83217.7|83167.7|83217.7|83167.7|83216.3|83166.3|8
1622589860000|2021-06-01 23:24:20|83217.2|83167.2|83217.9|83167.9|83218.1|83168.1|83213.9|83163.9|17
1622589870000|2021-06-01 23:24:30|83217.8|83167.8|83210.4|83160.4|83217.8|83167.8|83208.6|83158.6|44
1622589880000|2021-06-01 23:24:40|83209.7|83159.7|83209.5|83159.5|83212.5|83162.5|83208.7|83158.7|33
1622589890000|2021-06-01 23:24:50|83209.6|83159.6|83229|83179|83229|83179|83209.5|83159.5|40
1622589900000|2021-06-01 23:25:00|83228.4|83178.4|83211.6|83161.6|83228.4|83178.4|83208.3|83158.3|52
1622589910000|2021-06-01 23:25:10|83211.2|83161.2|83208.6|83158.6|83211.4|83161.4|83208.5|83158.5|25
1622589920000|2021-06-01 23:25:20|83207.5|83157.5|83209.3|83159.3|83211.3|83161.3|83207.5|83157.5|23
1622589930000|2021-06-01 23:25:30|83208.1|83158.1|83209.8|83159.8|83209.8|83159.8|83208.1|83158.1|11
1622589940000|2021-06-01 23:25:40|83208.8|83158.8|83210.4|83160.4|83210.6|83160.6|83208.7|83158.7|5
1622589950000|2021-06-01 23:25:50|83206.5|83156.5|83211.6|83161.6|83212.4|83162.4|83206.5|83156.5|35
1622589960000|2021-06-01 23:26:00|83211.5|83161.5|83207.9|83157.9|83211.5|83161.5|83207.9|83157.9|35
1622589970000|2021-06-01 23:26:10|83207.7|83157.7|83219|83169|83235.4|83185.4|83207.7|83157.7|56
1622589980000|2021-06-01 23:26:20|83218.8|83168.8|83201.4|83151.4|83222.7|83172.7|83199.5|83149.5|61
1622589990000|2021-06-01 23:26:30|83199.1|83149.1|83200.7|83150.7|83200.9|83150.9|83198.8|83148.8|25
1622590000000|2021-06-01 23:26:40|83200.9|83150.9|83202.5|83152.5|83202.5|83152.5|83199.2|83149.2|24
1622590010000|2021-06-01 23:26:50|83202.2|83152.2|83203.7|83153.7|83204|83154|83201.8|83151.8|19
1622590020000|2021-06-01 23:27:00|83203.8|83153.8|83202.9|83152.9|83219|83169|83202.2|83152.2|55
1622590030000|2021-06-01 23:27:10|83204.2|83154.2|83204.7|83154.7|83205.6|83155.6|83202.9|83152.9|18
1622590040000|2021-06-01 23:27:20|83204.5|83154.5|83209|83159|83214|83164|83203.4|83153.4|37
1622590050000|2021-06-01 23:27:30|83208.6|83158.6|83197.7|83147.7|83211.4|83161.4|83197.4|83147.4|61
1622590060000|2021-06-01 23:27:40|83197.9|83147.9|83181.3|83131.3|83197.9|83147.9|83180.3|83130.3|66
1622590070000|2021-06-01 23:27:50|83179.4|83129.4|83212.2|83162.2|83219.3|83169.3|83171.9|83121.9|65
1622590080000|2021-06-01 23:28:00|83210.2|83160.2|83210.5|83160.5|83213.4|83163.4|83208.9|83158.9|27
1622590090000|2021-06-01 23:28:10|83210.4|83160.4|83215.9|83165.9|83219.3|83169.3|83210.4|83160.4|24
1622590100000|2021-06-01 23:28:20|83216.1|83166.1|83219.8|83169.8|83221.2|83171.2|83216.1|83166.1|32
1622590110000|2021-06-01 23:28:30|83222.3|83172.3|83222|83172|83226|83176|83222|83172|26
1622590120000|2021-06-01 23:28:40|83222.7|83172.7|83220.5|83170.5|83224.5|83174.5|83220.2|83170.2|31
1622590130000|2021-06-01 23:28:50|83220.4|83170.4|83225.4|83175.4|83226.2|83176.2|83220.3|83170.3|15
1622590140000|2021-06-01 23:29:00|83225.5|83175.5|83225.5|83175.5|83227.4|83177.4|83225.4|83175.4|12
1622590150000|2021-06-01 23:29:10|83225.4|83175.4|83226|83176|83227.5|83177.5|83225|83175|22
1622590160000|2021-06-01 23:29:20|83226.1|83176.1|83226.1|83176.1|83226.7|83176.7|83225.2|83175.2|14
1622590170000|2021-06-01 23:29:30|83225.9|83175.9|83229.7|83179.7|83234.2|83184.2|83225.7|83175.7|19
1622590180000|2021-06-01 23:29:40|83230.5|83180.5|83225|83175|83233.7|83183.7|83221.4|83171.4|55
1622590190000|2021-06-01 23:29:50|83224.9|83174.9|83239|83189|83239|83189|83222.1|83172.1|25
1622590200000|2021-06-01 23:30:00|83235.3|83185.3|83238|83188|83238.9|83188.9|83235.3|83185.3|21
1622590210000|2021-06-01 23:30:10|83238.1|83188.1|83240.2|83190.2|83242.6|83192.6|83235.9|83185.9|31
1622590220000|2021-06-01 23:30:20|83240.1|83190.1|83238.7|83188.7|83240.1|83190.1|83238|83188|12
1622590230000|2021-06-01 23:30:30|83237.7|83187.7|83236.6|83186.6|83237.7|83187.7|83233.1|83183.1|24
1622590240000|2021-06-01 23:30:40|83236.7|83186.7|83238.7|83188.7|83240.6|83190.6|83235.9|83185.9|24
1622590250000|2021-06-01 23:30:50|83238.9|83188.9|83237.9|83187.9|83239.5|83189.5|83237|83187|16
1622590260000|2021-06-01 23:31:00|83237.7|83187.7|83237.8|83187.8|83238.8|83188.8|83236.5|83186.5|23
1622590270000|2021-06-01 23:31:10|83237.5|83187.5|83238.7|83188.7|83238.7|83188.7|83237.2|83187.2|13
1622590280000|2021-06-01 23:31:20|83238.3|83188.3|83239.3|83189.3|83241.1|83191.1|83238.3|83188.3|12
1622590290000|2021-06-01 23:31:30|83239.6|83189.6|83239.1|83189.1|83239.7|83189.7|83239.1|83189.1|7
1622590300000|2021-06-01 23:31:40|83239.8|83189.8|83238.4|83188.4|83239.8|83189.8|83237.4|83187.4|7
1622590310000|2021-06-01 23:31:50|83239.2|83189.2|83238.8|83188.8|83239.2|83189.2|83236.3|83186.3|15
1622590320000|2021-06-01 23:32:00|83239|83189|83238.6|83188.6|83239|83189|83238.4|83188.4|6
1622590330000|2021-06-01 23:32:10|83238.4|83188.4|83234.8|83184.8|83243.3|83193.3|83234.1|83184.1|25
1622590340000|2021-06-01 23:32:20|83236.9|83186.9|83236.1|83186.1|83238.9|83188.9|83235.3|83185.3|18
1622590350000|2021-06-01 23:32:30|83235.9|83185.9|83236.9|83186.9|83238|83188|83235.9|83185.9|9
1622590360000|2021-06-01 23:32:40|83238.5|83188.5|83237.5|83187.5|83239|83189|83235.7|83185.7|18
1622590370000|2021-06-01 23:32:50|83237.6|83187.6|83238.7|83188.7|83239.6|83189.6|83233.2|83183.2|15
1622590380000|2021-06-01 23:33:00|83237.4|83187.4|83240.4|83190.4|83241.9|83191.9|83237.4|83187.4|19
1622590390000|2021-06-01 23:33:10|83239.8|83189.8|83240.9|83190.9|83242.2|83192.2|83235.8|83185.8|16
1622590400000|2021-06-01 23:33:20|83240.5|83190.5|83239.5|83189.5|83242.3|83192.3|83237.4|83187.4|20
1622590410000|2021-06-01 23:33:30|83239.4|83189.4|83242|83192|83244.2|83194.2|83237.7|83187.7|25
1622590420000|2021-06-01 23:33:40|83242.5|83192.5|83242.5|83192.5|83242.5|83192.5|83241.8|83191.8|7
1622590430000|2021-06-01 23:33:50|83242.2|83192.2|83240.3|83190.3|83242.2|83192.2|83239.9|83189.9|11
1622590440000|2021-06-01 23:34:00|83240|83190|83240.2|83190.2|83240.3|83190.3|83240|83190|6
1622590450000|2021-06-01 23:34:10|83240.1|83190.1|83243.5|83193.5|83244.9|83194.9|83239.3|83189.3|9
1622590460000|2021-06-01 23:34:20|83243.9|83193.9|83231.2|83181.2|83243.9|83193.9|83227.4|83177.4|39
1622590470000|2021-06-01 23:34:30|83233.1|83183.1|83236.7|83186.7|83238.4|83188.4|83233.1|83183.1|24
1622590480000|2021-06-01 23:34:40|83235.6|83185.6|83233.4|83183.4|83237.5|83187.5|83229.4|83179.4|42
1622590490000|2021-06-01 23:34:50|83233.3|83183.3|83234.1|83184.1|83234.1|83184.1|83232.4|83182.4|22
1622590500000|2021-06-01 23:35:00|83234.3|83184.3|83234.8|83184.8|83236.1|83186.1|83232.1|83182.1|14
1622590510000|2021-06-01 23:35:10|83235|83185|83230.2|83180.2|83235.3|83185.3|83229.7|83179.7|20
1622590520000|2021-06-01 23:35:20|83230.5|83180.5|83229.7|83179.7|83230.5|83180.5|83229.5|83179.5|8
1622590530000|2021-06-01 23:35:30|83229.8|83179.8|83232.6|83182.6|83233.9|83183.9|83229.7|83179.7|15
1622590540000|2021-06-01 23:35:40|83232.2|83182.2|83230.8|83180.8|83232.2|83182.2|83229.8|83179.8|7
1622590550000|2021-06-01 23:35:50|83230.2|83180.2|83230.8|83180.8|83233.6|83183.6|83229.7|83179.7|12
1622590560000|2021-06-01 23:36:00|83230.5|83180.5|83229.4|83179.4|83230.5|83180.5|83229.3|83179.3|8
1622590570000|2021-06-01 23:36:10|83229.6|83179.6|83231.9|83181.9|83233|83183|83229.6|83179.6|23
1622590580000|2021-06-01 23:36:20|83231.8|83181.8|83231.5|83181.5|83233.2|83183.2|83231|83181|13
1622590590000|2021-06-01 23:36:30|83231.9|83181.9|83232.6|83182.6|83235.1|83185.1|83230.8|83180.8|21
1622590600000|2021-06-01 23:36:40|83232.5|83182.5|83231.9|83181.9|83234.5|83184.5|83231.8|83181.8|22
1622590610000|2021-06-01 23:36:50|83232.1|83182.1|83233.5|83183.5|83233.6|83183.6|83230.9|83180.9|23
1622590620000|2021-06-01 23:37:00|83233.7|83183.7|83232|83182|83235.2|83185.2|83230.8|83180.8|36
1622590630000|2021-06-01 23:37:10|83231.8|83181.8|83231.8|83181.8|83233.6|83183.6|83231|83181|15
1622590640000|2021-06-01 23:37:20|83231.6|83181.6|83236.1|83186.1|83236.1|83186.1|83231.4|83181.4|10
1622590650000|2021-06-01 23:37:30|83235.2|83185.2|83233.6|83183.6|83235.2|83185.2|83233.6|83183.6|8
1622590660000|2021-06-01 23:37:40|83233.8|83183.8|83233.3|83183.3|83236.7|83186.7|83232.6|83182.6|26
1622590670000|2021-06-01 23:37:50|83233.4|83183.4|83232.5|83182.5|83233.6|83183.6|83232.5|83182.5|8
1622590680000|2021-06-01 23:38:00|83232.6|83182.6|83233.2|83183.2|83233.4|83183.4|83232.6|83182.6|7
1622590690000|2021-06-01 23:38:10|83233.3|83183.3|83234|83184|83234.9|83184.9|83232.9|83182.9|14
1622590700000|2021-06-01 23:38:20|83233.2|83183.2|83233.7|83183.7|83233.9|83183.9|83233.2|83183.2|5
1622590710000|2021-06-01 23:38:30|83233.4|83183.4|83235.9|83185.9|83236.7|83186.7|83233|83183|9
1622590720000|2021-06-01 23:38:40|83235.7|83185.7|83232.8|83182.8|83236.3|83186.3|83232.8|83182.8|5
1622590730000|2021-06-01 23:38:50|83232.9|83182.9|83234.4|83184.4|83237.9|83187.9|83232.3|83182.3|16
1622590740000|2021-06-01 23:39:00|83234.7|83184.7|83235.9|83185.9|83235.9|83185.9|83233.5|83183.5|13
1622590750000|2021-06-01 23:39:10|83235.6|83185.6|83234.2|83184.2|83237.1|83187.1|83234.2|83184.2|19
1622590760000|2021-06-01 23:39:20|83234.5|83184.5|83235|83185|83236.3|83186.3|83232.1|83182.1|13
1622590770000|2021-06-01 23:39:30|83235.6|83185.6|83234.7|83184.7|83236.5|83186.5|83233.9|83183.9|24
1622590780000|2021-06-01 23:39:40|83234.6|83184.6|83234.8|83184.8|83235.8|83185.8|83234.2|83184.2|16
1622590790000|2021-06-01 23:39:50|83234.9|83184.9|83238|83188|83238.7|83188.7|83234.8|83184.8|8
1622590800000|2021-06-01 23:40:00|83237.1|83187.1|83233.2|83183.2|83237.3|83187.3|83229.5|83179.5|46
1622590810000|2021-06-01 23:40:10|83232.7|83182.7|83233.5|83183.5|83233.5|83183.5|83232.7|83182.7|8
1622590820000|2021-06-01 23:40:20|83233.4|83183.4|83236.4|83186.4|83236.9|83186.9|83232.5|83182.5|33
1622590830000|2021-06-01 23:40:30|83235.8|83185.8|83233.2|83183.2|83236|83186|83233.1|83183.1|14
1622590840000|2021-06-01 23:40:40|83233.4|83183.4|83234.2|83184.2|83234.2|83184.2|83233.2|83183.2|17
1622590850000|2021-06-01 23:40:50|83234.1|83184.1|83234.1|83184.1|83237.5|83187.5|83232.2|83182.2|41
1622590860000|2021-06-01 23:41:00|83233.8|83183.8|83234.2|83184.2|83234.5|83184.5|83233.8|83183.8|35
1622590870000|2021-06-01 23:41:10|83234.1|83184.1|83233.8|83183.8|83234.6|83184.6|83233.3|83183.3|14
1622590880000|2021-06-01 23:41:20|83234.1|83184.1|83234.4|83184.4|83234.5|83184.5|83233.9|83183.9|7
1622590890000|2021-06-01 23:41:30|83234.5|83184.5|83234.7|83184.7|83237.6|83187.6|83232.2|83182.2|24
1622590900000|2021-06-01 23:41:40|83234.9|83184.9|83235.2|83185.2|83235.3|83185.3|83234.4|83184.4|23
1622590910000|2021-06-01 23:41:50|83235.1|83185.1|83237.2|83187.2|83237.8|83187.8|83234|83184|20
1622590920000|2021-06-01 23:42:00|83237.1|83187.1|83236.4|83186.4|83237.3|83187.3|83236.3|83186.3|11
1622590930000|2021-06-01 23:42:10|83236.5|83186.5|83235.4|83185.4|83236.5|83186.5|83232.7|83182.7|28
1622590940000|2021-06-01 23:42:20|83235.2|83185.2|83236.5|83186.5|83239.7|83189.7|83235.1|83185.1|26
1622590950000|2021-06-01 23:42:30|83236.4|83186.4|83232.7|83182.7|83236.4|83186.4|83231.6|83181.6|11
1622590960000|2021-06-01 23:42:40|83233.1|83183.1|83238.6|83188.6|83240.9|83190.9|83233.1|83183.1|30
1622590970000|2021-06-01 23:42:50|83238.4|83188.4|83242.3|83192.3|83242.6|83192.6|83238.2|83188.2|27
1622590980000|2021-06-01 23:43:00|83241.9|83191.9|83243.2|83193.2|83245.1|83195.1|83240.4|83190.4|27
1622590990000|2021-06-01 23:43:10|83243.3|83193.3|83243.3|83193.3|83243.6|83193.6|83242.5|83192.5|12
1622591000000|2021-06-01 23:43:20|83243.1|83193.1|83241.1|83191.1|83244.6|83194.6|83238.6|83188.6|21
1622591010000|2021-06-01 23:43:30|83240.9|83190.9|83241.1|83191.1|83241.4|83191.4|83240.7|83190.7|9
1622591020000|2021-06-01 23:43:40|83241.3|83191.3|83243|83193|83243.4|83193.4|83240.8|83190.8|13
1622591030000|2021-06-01 23:43:50|83242.7|83192.7|83239.6|83189.6|83243|83193|83239.6|83189.6|14
1622591040000|2021-06-01 23:44:00|83239.7|83189.7|83239.3|83189.3|83239.9|83189.9|83238.8|83188.8|13
1622591050000|2021-06-01 23:44:10|83239.4|83189.4|83238.4|83188.4|83240.8|83190.8|83237.3|83187.3|29
1622591060000|2021-06-01 23:44:20|83238.3|83188.3|83237.6|83187.6|83238.4|83188.4|83237.6|83187.6|13
1622591070000|2021-06-01 23:44:30|83237.3|83187.3|83237.4|83187.4|83239.7|83189.7|83237.3|83187.3|13
1622591080000|2021-06-01 23:44:40|83236.6|83186.6|83240.5|83190.5|83241.1|83191.1|83235.8|83185.8|19
1622591090000|2021-06-01 23:44:50|83240.4|83190.4|83240.4|83190.4|83240.6|83190.6|83239.7|83189.7|15
1622591100000|2021-06-01 23:45:00|83240.6|83190.6|83242.1|83192.1|83242.5|83192.5|83239.9|83189.9|11
1622591110000|2021-06-01 23:45:10|83241.5|83191.5|83238.5|83188.5|83241.7|83191.7|83237.8|83187.8|17
1622591120000|2021-06-01 23:45:20|83238.3|83188.3|83237.1|83187.1|83238.8|83188.8|83236.7|83186.7|24
1622591130000|2021-06-01 23:45:30|83236.9|83186.9|83234.5|83184.5|83237.1|83187.1|83234.5|83184.5|22
1622591140000|2021-06-01 23:45:40|83234.4|83184.4|83230.2|83180.2|83237.4|83187.4|83230.2|83180.2|19
1622591150000|2021-06-01 23:45:50|83230.3|83180.3|83231.7|83181.7|83231.8|83181.8|83228.8|83178.8|13
1622591160000|2021-06-01 23:46:00|83231.3|83181.3|83233.3|83183.3|83236.7|83186.7|83231.3|83181.3|25
1622591170000|2021-06-01 23:46:10|83233.2|83183.2|83234.1|83184.1|83234.2|83184.2|83233.2|83183.2|9
1622591180000|2021-06-01 23:46:20|83234.2|83184.2|83233.2|83183.2|83234.4|83184.4|83233.2|83183.2|13
1622591190000|2021-06-01 23:46:30|83233.4|83183.4|83233.4|83183.4|83233.7|83183.7|83233|83183|14
1622591200000|2021-06-01 23:46:40|83233.5|83183.5|83232.4|83182.4|83234.7|83184.7|83230.2|83180.2|25
1622591210000|2021-06-01 23:46:50|83232.7|83182.7|83232.7|83182.7|83233.1|83183.1|83232.7|83182.7|7
1622591220000|2021-06-01 23:47:00|83232.8|83182.8|83233.7|83183.7|83234.9|83184.9|83231.5|83181.5|14
1622591230000|2021-06-01 23:47:10|83233.9|83183.9|83232.3|83182.3|83233.9|83183.9|83231|83181|15
1622591240000|2021-06-01 23:47:20|83232.1|83182.1|83231.5|83181.5|83232.1|83182.1|83231|83181|7
1622591250000|2021-06-01 23:47:30|83231.4|83181.4|83231.3|83181.3|83234.1|83184.1|83230|83180|17
1622591260000|2021-06-01 23:47:40|83229.1|83179.1|83231.8|83181.8|83231.8|83181.8|83229|83179|13
1622591270000|2021-06-01 23:47:50|83232.4|83182.4|83234.8|83184.8|83236.2|83186.2|83231.8|83181.8|15
1622591280000|2021-06-01 23:48:00|83234.3|83184.3|83235.5|83185.5|83235.5|83185.5|83233.2|83183.2|21
1622591290000|2021-06-01 23:48:10|83235.3|83185.3|83238.9|83188.9|83241.3|83191.3|83234.1|83184.1|34
1622591300000|2021-06-01 23:48:20|83238.8|83188.8|83238.3|83188.3|83243.5|83193.5|83236.9|83186.9|31
1622591310000|2021-06-01 23:48:30|83239.3|83189.3|83238.5|83188.5|83239.3|83189.3|83234.7|83184.7|29
1622591320000|2021-06-01 23:48:40|83238.3|83188.3|83231.4|83181.4|83238.3|83188.3|83231.4|83181.4|26
1622591330000|2021-06-01 23:48:50|83231.6|83181.6|83233.4|83183.4|83234.6|83184.6|83230.3|83180.3|25
1622591340000|2021-06-01 23:49:00|83234|83184|83232.7|83182.7|83235.5|83185.5|83228.9|83178.9|22
1622591350000|2021-06-01 23:49:10|83232.6|83182.6|83232.8|83182.8|83234.7|83184.7|83232.5|83182.5|23
1622591360000|2021-06-01 23:49:20|83232.9|83182.9|83225.5|83175.5|83233.6|83183.6|83221.7|83171.7|43
1622591370000|2021-06-01 23:49:30|83225.6|83175.6|83228.5|83178.5|83229.7|83179.7|83225.6|83175.6|11
1622591380000|2021-06-01 23:49:40|83228.8|83178.8|83231.1|83181.1|83231.1|83181.1|83225.6|83175.6|7
1622591390000|2021-06-01 23:49:50|83229.7|83179.7|83227.5|83177.5|83229.9|83179.9|83223.4|83173.4|41
1622591400000|2021-06-01 23:50:00|83227.4|83177.4|83230|83180|83231.2|83181.2|83226.6|83176.6|17
1622591410000|2021-06-01 23:50:10|83229.9|83179.9|83230.3|83180.3|83230.3|83180.3|83228.2|83178.2|9
1622591420000|2021-06-01 23:50:20|83229.1|83179.1|83229.2|83179.2|83229.3|83179.3|83229.1|83179.1|5
1622591430000|2021-06-01 23:50:30|83229|83179|83227.5|83177.5|83232.7|83182.7|83223.3|83173.3|22
1622591440000|2021-06-01 23:50:40|83227.6|83177.6|83224.5|83174.5|83227.7|83177.7|83224.5|83174.5|13
1622591450000|2021-06-01 23:50:50|83224.3|83174.3|83223|83173|83228.8|83178.8|83222.6|83172.6|38
1622591460000|2021-06-01 23:51:00|83223.4|83173.4|83222.5|83172.5|83223.6|83173.6|83221|83171|28
1622591470000|2021-06-01 23:51:10|83221|83171|83217.5|83167.5|83222.2|83172.2|83217.5|83167.5|22
1622591480000|2021-06-01 23:51:20|83217.8|83167.8|83218.4|83168.4|83219.5|83169.5|83217.2|83167.2|17
1622591490000|2021-06-01 23:51:30|83220.4|83170.4|83221.4|83171.4|83223.5|83173.5|83216.5|83166.5|32
1622591500000|2021-06-01 23:51:40|83220.6|83170.6|83220.3|83170.3|83222|83172|83216.2|83166.2|30
1622591510000|2021-06-01 23:51:50|83220.9|83170.9|83219.8|83169.8|83220.9|83170.9|83218|83168|18
1622591520000|2021-06-01 23:52:00|83219.9|83169.9|83217.8|83167.8|83222|83172|83217.4|83167.4|17
1622591530000|2021-06-01 23:52:10|83217.9|83167.9|83219.2|83169.2|83221.5|83171.5|83214.7|83164.7|19
1622591540000|2021-06-01 23:52:20|83218.1|83168.1|83219|83169|83219.3|83169.3|83218.1|83168.1|8
1622591550000|2021-06-01 23:52:30|83221|83171|83218.7|83168.7|83223.7|83173.7|83215.6|83165.6|12
1622591560000|2021-06-01 23:52:40|83218.6|83168.6|83218.5|83168.5|83218.8|83168.8|83216.6|83166.6|17
1622591570000|2021-06-01 23:52:50|83218.3|83168.3|83219.8|83169.8|83224.1|83174.1|83218.3|83168.3|29
1622591580000|2021-06-01 23:53:00|83219.7|83169.7|83222.9|83172.9|83224|83174|83219.3|83169.3|30
1622591590000|2021-06-01 23:53:10|83224|83174|83224.3|83174.3|83227|83177|83220.3|83170.3|36
1622591600000|2021-06-01 23:53:20|83224.1|83174.1|83223.6|83173.6|83225.2|83175.2|83223.3|83173.3|21
1622591610000|2021-06-01 23:53:30|83223.7|83173.7|83222.5|83172.5|83228.8|83178.8|83220.9|83170.9|39
1622591620000|2021-06-01 23:53:40|83222.7|83172.7|83215.6|83165.6|83222.7|83172.7|83215.3|83165.3|44
1622591630000|2021-06-01 23:53:50|83215.9|83165.9|83217.8|83167.8|83220.3|83170.3|83214.7|83164.7|28
1622591640000|2021-06-01 23:54:00|83215.2|83165.2|83219.2|83169.2|83221.2|83171.2|83215.2|83165.2|41
1622591650000|2021-06-01 23:54:10|83219.4|83169.4|83212|83162|83219.9|83169.9|83211.8|83161.8|37
1622591660000|2021-06-01 23:54:20|83212.2|83162.2|83211.5|83161.5|83213.7|83163.7|83211.5|83161.5|36
1622591670000|2021-06-01 23:54:30|83211.6|83161.6|83201.9|83151.9|83212.5|83162.5|83198.4|83148.4|43
1622591680000|2021-06-01 23:54:40|83201.2|83151.2|83199.6|83149.6|83202.6|83152.6|83197.4|83147.4|34
1622591690000|2021-06-01 23:54:50|83199.9|83149.9|83195.8|83145.8|83199.9|83149.9|83193.1|83143.1|35
1622591700000|2021-06-01 23:55:00|83196.8|83146.8|83194.7|83144.7|83198.6|83148.6|83191.9|83141.9|54
1622591710000|2021-06-01 23:55:10|83194.9|83144.9|83185.9|83135.9|83195|83145|83182.6|83132.6|56
1622591720000|2021-06-01 23:55:20|83185.7|83135.7|83188.2|83138.2|83189.5|83139.5|83183.9|83133.9|26
1622591730000|2021-06-01 23:55:30|83191.9|83141.9|83190|83140|83193.4|83143.4|83183.2|83133.2|45
1622591740000|2021-06-01 23:55:40|83189.5|83139.5|83188.3|83138.3|83190|83140|83187|83137|25
1622591750000|2021-06-01 23:55:50|83188.4|83138.4|83187.7|83137.7|83188.4|83138.4|83187.6|83137.6|9
1622591760000|2021-06-01 23:56:00|83188.1|83138.1|83190.5|83140.5|83193.1|83143.1|83186.8|83136.8|11
1622591770000|2021-06-01 23:56:10|83190.1|83140.1|83187|83137|83191.9|83141.9|83184.2|83134.2|26
1622591780000|2021-06-01 23:56:20|83186.9|83136.9|83192.8|83142.8|83193.9|83143.9|83184.3|83134.3|48
1622591790000|2021-06-01 23:56:30|83188.5|83138.5|83186.7|83136.7|83190|83140|83183.2|83133.2|32
1622591800000|2021-06-01 23:56:40|83190.9|83140.9|83191.4|83141.4|83192.7|83142.7|83182.5|83132.5|43
1622591810000|2021-06-01 23:56:50|83192.3|83142.3|83189.2|83139.2|83195.1|83145.1|83183.9|83133.9|55
1622591820000|2021-06-01 23:57:00|83189.1|83139.1|83190.7|83140.7|83196.1|83146.1|83186.5|83136.5|50
1622591830000|2021-06-01 23:57:10|83190.2|83140.2|83193.4|83143.4|83198|83148|83186|83136|42
1622591840000|2021-06-01 23:57:20|83192.8|83142.8|83189.9|83139.9|83196.5|83146.5|83187.6|83137.6|37
1622591850000|2021-06-01 23:57:30|83189.3|83139.3|83191.9|83141.9|83193.6|83143.6|83189.3|83139.3|23
1622591860000|2021-06-01 23:57:40|83191.7|83141.7|83190|83140|83193.3|83143.3|83189|83139|18
1622591870000|2021-06-01 23:57:50|83193.4|83143.4|83189|83139|83195.5|83145.5|83186.8|83136.8|28
1622591880000|2021-06-01 23:58:00|83189.4|83139.4|83189.9|83139.9|83196.2|83146.2|83189.4|83139.4|30
1622591890000|2021-06-01 23:58:10|83191.6|83141.6|83195.4|83145.4|83200.1|83150.1|83189.1|83139.1|56
1622591900000|2021-06-01 23:58:20|83196.6|83146.6|83190.8|83140.8|83198.2|83148.2|83187.4|83137.4|27
1622591910000|2021-06-01 23:58:30|83190.6|83140.6|83194.4|83144.4|83198.1|83148.1|83190.6|83140.6|40
1622591920000|2021-06-01 23:58:40|83192.8|83142.8|83198.2|83148.2|83198.5|83148.5|83188.8|83138.8|16
1622591930000|2021-06-01 23:58:50|83197.2|83147.2|83188.8|83138.8|83201.3|83151.3|83188.7|83138.7|41
1622591940000|2021-06-01 23:59:00|83192|83142|83192.1|83142.1|83196.5|83146.5|83189.3|83139.3|36
1622591950000|2021-06-01 23:59:10|83192.6|83142.6|83190.8|83140.8|83199.2|83149.2|83189|83139|33
1622591960000|2021-06-01 23:59:20|83191.5|83141.5|83200.3|83150.3|83200.6|83150.6|83187.3|83137.3|39
1622591970000|2021-06-01 23:59:30|83196.7|83146.7|83190.8|83140.8|83201.9|83151.9|83189.3|83139.3|41
1622591980000|2021-06-01 23:59:40|83190.9|83140.9|83189.9|83139.9|83197.4|83147.4|83188.2|83138.2|24
1622591990000|2021-06-01 23:59:50|83190.9|83140.9|83193.4|83143.4|83196.6|83146.6|83189.3|83139.3|17
1622592000000|2021-06-02 00:00:00|83193.3|83143.3|83197.2|83147.2|83197.5|83147.5|83190|83140|29
1622592010000|2021-06-02 00:00:10|83197.1|83147.1|83190.3|83140.3|83197.1|83147.1|83188.6|83138.6|25
1622592020000|2021-06-02 00:00:20|83188.6|83138.6|83193.3|83143.3|83198.2|83148.2|83188.5|83138.5|23
1622592030000|2021-06-02 00:00:30|83193.6|83143.6|83195.9|83145.9|83196.8|83146.8|83191.2|83141.2|20
1622592040000|2021-06-02 00:00:40|83195.4|83145.4|83195|83145|83201.4|83151.4|83191.5|83141.5|27
1622592050000|2021-06-02 00:00:50|83192.1|83142.1|83195.7|83145.7|83203.2|83153.2|83192.1|83142.1|42
1622592060000|2021-06-02 00:01:00|83196.3|83146.3|83193.7|83143.7|83199.4|83149.4|83192.7|83142.7|33
1622592070000|2021-06-02 00:01:10|83193.3|83143.3|83201.9|83151.9|83207.9|83157.9|83188.2|83138.2|36
1622592080000|2021-06-02 00:01:20|83202.7|83152.7|83201|83151|83204.2|83154.2|83198.3|83148.3|47
1622592090000|2021-06-02 00:01:30|83201.3|83151.3|83206|83156|83207.9|83157.9|83199.2|83149.2|43
1622592100000|2021-06-02 00:01:40|83207|83157|83208.9|83158.9|83211.1|83161.1|83205|83155|41
1622592110000|2021-06-02 00:01:50|83208.4|83158.4|83204.8|83154.8|83209.2|83159.2|83199.6|83149.6|38
1622592120000|2021-06-02 00:02:00|83203.8|83153.8|83207.7|83157.7|83216.8|83166.8|83203.3|83153.3|45
1622592130000|2021-06-02 00:02:10|83206.9|83156.9|83206.7|83156.7|83214.7|83164.7|83202.5|83152.5|31
1622592140000|2021-06-02 00:02:20|83206.3|83156.3|83203.2|83153.2|83211.9|83161.9|83200.4|83150.4|32
1622592150000|2021-06-02 00:02:30|83190.5|83140.5|83203.1|83153.1|83204|83154|83182|83132|37
1622592160000|2021-06-02 00:02:40|83199.7|83149.7|83197.2|83147.2|83202.3|83152.3|83195.9|83145.9|49
1622592170000|2021-06-02 00:02:50|83197|83147|83194.5|83144.5|83201.9|83151.9|83194.5|83144.5|31
1622592180000|2021-06-02 00:03:00|83194.9|83144.9|83191.9|83141.9|83196.5|83146.5|83190.6|83140.6|29
1622592190000|2021-06-02 00:03:10|83192.4|83142.4|83197.6|83147.6|83198.6|83148.6|83190.7|83140.7|33
1622592200000|2021-06-02 00:03:20|83197.5|83147.5|83196|83146|83202.3|83152.3|83193.4|83143.4|46
1622592210000|2021-06-02 00:03:30|83195.7|83145.7|83192.3|83142.3|83195.9|83145.9|83189.8|83139.8|48
1622592220000|2021-06-02 00:03:40|83191.4|83141.4|83192|83142|83195.3|83145.3|83190.9|83140.9|39
1622592230000|2021-06-02 00:03:50|83191.5|83141.5|83190.1|83140.1|83194.5|83144.5|83186.1|83136.1|45
1622592240000|2021-06-02 00:04:00|83190.2|83140.2|83185.5|83135.5|83190.3|83140.3|83183.4|83133.4|41
1622592250000|2021-06-02 00:04:10|83185.6|83135.6|83194.2|83144.2|83197.6|83147.6|83185.6|83135.6|42
1622592260000|2021-06-02 00:04:20|83197.2|83147.2|83192.3|83142.3|83202.5|83152.5|83191.7|83141.7|40
1622592270000|2021-06-02 00:04:30|83193.4|83143.4|83191.3|83141.3|83200.9|83150.9|83189|83139|46
1622592280000|2021-06-02 00:04:40|83189.4|83139.4|83189|83139|83194.2|83144.2|83188.6|83138.6|36
1622592290000|2021-06-02 00:04:50|83191.8|83141.8|83191.9|83141.9|83195.3|83145.3|83187.4|83137.4|39
1622592300000|2021-06-02 00:05:00|83191.7|83141.7|83191.1|83141.1|83193.6|83143.6|83190.4|83140.4|33
1622592310000|2021-06-02 00:05:10|83191.3|83141.3|83189.7|83139.7|83194.6|83144.6|83189.1|83139.1|47
1622592320000|2021-06-02 00:05:20|83190.6|83140.6|83193.7|83143.7|83194.2|83144.2|83190.3|83140.3|30
1622592330000|2021-06-02 00:05:30|83194|83144|83191.5|83141.5|83195.3|83145.3|83190.8|83140.8|36
1622592340000|2021-06-02 00:05:40|83192.5|83142.5|83190.3|83140.3|83193.4|83143.4|83188.2|83138.2|28
1622592350000|2021-06-02 00:05:50|83188.5|83138.5|83189.1|83139.1|83191.9|83141.9|83188.3|83138.3|46
1622592360000|2021-06-02 00:06:00|83188.7|83138.7|83191.9|83141.9|83194.8|83144.8|83188.7|83138.7|45
1622592370000|2021-06-02 00:06:10|83192.7|83142.7|83191|83141|83192.7|83142.7|83188.7|83138.7|27
1622592380000|2021-06-02 00:06:20|83190.9|83140.9|83187.3|83137.3|83191.7|83141.7|83186.4|83136.4|22
1622592390000|2021-06-02 00:06:30|83188.1|83138.1|83190.8|83140.8|83192.9|83142.9|83186.4|83136.4|38
1622592400000|2021-06-02 00:06:40|83189.2|83139.2|83189.8|83139.8|83194.2|83144.2|83188.5|83138.5|33
1622592410000|2021-06-02 00:06:50|83190.2|83140.2|83188|83138|83193.6|83143.6|83188|83138|21
1622592420000|2021-06-02 00:07:00|83187.9|83137.9|83188.4|83138.4|83193.3|83143.3|83187.4|83137.4|31
1622592430000|2021-06-02 00:07:10|83188.2|83138.2|83190.3|83140.3|83193.1|83143.1|83181|83131|35
1622592440000|2021-06-02 00:07:20|83185.1|83135.1|83190.9|83140.9|83192.7|83142.7|83184.9|83134.9|45
1622592450000|2021-06-02 00:07:30|83191.1|83141.1|83190.6|83140.6|83191.6|83141.6|83185.5|83135.5|36
1622592460000|2021-06-02 00:07:40|83190.5|83140.5|83189.8|83139.8|83190.5|83140.5|83189.6|83139.6|6
1622592470000|2021-06-02 00:07:50|83189.7|83139.7|83188.4|83138.4|83190.2|83140.2|83188|83138|23
1622592480000|2021-06-02 00:08:00|83188.2|83138.2|83190|83140|83191.9|83141.9|83187.9|83137.9|15
1622592490000|2021-06-02 00:08:10|83189.7|83139.7|83191.6|83141.6|83191.8|83141.8|83189.7|83139.7|22
1622592500000|2021-06-02 00:08:20|83191.4|83141.4|83186|83136|83191.4|83141.4|83181.4|83131.4|54
1622592510000|2021-06-02 00:08:30|83186.2|83136.2|83185.1|83135.1|83186.2|83136.2|83183.8|83133.8|28
1622592520000|2021-06-02 00:08:40|83185.2|83135.2|83186.2|83136.2|83187.1|83137.1|83184.8|83134.8|24
1622592530000|2021-06-02 00:08:50|83186.1|83136.1|83178.2|83128.2|83186.5|83136.5|83178.2|83128.2|40
1622592540000|2021-06-02 00:09:00|83179.2|83129.2|83179.8|83129.8|83184|83134|83176.8|83126.8|34
1622592550000|2021-06-02 00:09:10|83180.6|83130.6|83177.2|83127.2|83182.4|83132.4|83175.9|83125.9|36
1622592560000|2021-06-02 00:09:20|83177.1|83127.1|83178.1|83128.1|83180.8|83130.8|83173.7|83123.7|35
1622592570000|2021-06-02 00:09:30|83181|83131|83181|83131|83183.4|83133.4|83176.8|83126.8|50
1622592580000|2021-06-02 00:09:40|83180.3|83130.3|83173.2|83123.2|83182.4|83132.4|83171.9|83121.9|38
1622592590000|2021-06-02 00:09:50|83173|83123|83175.7|83125.7|83178.9|83128.9|83171.3|83121.3|59
1622592600000|2021-06-02 00:10:00|83175.4|83125.4|83178.1|83128.1|83183.4|83133.4|83175.2|83125.2|50
1622592610000|2021-06-02 00:10:10|83177.1|83127.1|83173.5|83123.5|83181.5|83131.5|83172.6|83122.6|51
1622592620000|2021-06-02 00:10:20|83174|83124|83174.3|83124.3|83177.5|83127.5|83173.3|83123.3|35
1622592630000|2021-06-02 00:10:30|83171.9|83121.9|83175.6|83125.6|83180.6|83130.6|83171.9|83121.9|53
1622592640000|2021-06-02 00:10:40|83175.7|83125.7|83170|83120|83175.7|83125.7|83167.8|83117.8|42
1622592650000|2021-06-02 00:10:50|83170.1|83120.1|83170.2|83120.2|83170.2|83120.2|83166.7|83116.7|15
1622592660000|2021-06-02 00:11:00|83169.2|83119.2|83172.9|83122.9|83176.7|83126.7|83165.7|83115.7|46
1622592670000|2021-06-02 00:11:10|83174|83124|83172.2|83122.2|83174.3|83124.3|83169.9|83119.9|40
1622592680000|2021-06-02 00:11:20|83172.1|83122.1|83170.8|83120.8|83172.7|83122.7|83170.8|83120.8|19
1622592690000|2021-06-02 00:11:30|83170.7|83120.7|83170.7|83120.7|83173.3|83123.3|83170.6|83120.6|21
1622592700000|2021-06-02 00:11:40|83168.8|83118.8|83168.4|83118.4|83169.1|83119.1|83168.4|83118.4|18
1622592710000|2021-06-02 00:11:50|83168.5|83118.5|83170.8|83120.8|83171.3|83121.3|83168.5|83118.5|17
1622592720000|2021-06-02 00:12:00|83171|83121|83171.6|83121.6|83174.2|83124.2|83170.1|83120.1|37
1622592730000|2021-06-02 00:12:10|83171.7|83121.7|83170.8|83120.8|83171.7|83121.7|83170.8|83120.8|22
1622592740000|2021-06-02 00:12:20|83170.7|83120.7|83170.1|83120.1|83172.4|83122.4|83165.8|83115.8|21
1622592750000|2021-06-02 00:12:30|83170.4|83120.4|83166.9|83116.9|83170.4|83120.4|83166.9|83116.9|18
1622592760000|2021-06-02 00:12:40|83168.1|83118.1|83167.2|83117.2|83173.5|83123.5|83165.3|83115.3|34
1622592770000|2021-06-02 00:12:50|83168.1|83118.1|83168.4|83118.4|83168.6|83118.6|83164.7|83114.7|14
1622592780000|2021-06-02 00:13:00|83168.1|83118.1|83165.9|83115.9|83169|83119|83163|83113|45
1622592790000|2021-06-02 00:13:10|83165.6|83115.6|83163.9|83113.9|83165.7|83115.7|83159|83109|41
1622592800000|2021-06-02 00:13:20|83164.1|83114.1|83164.6|83114.6|83165.5|83115.5|83163|83113|35
1622592810000|2021-06-02 00:13:30|83163.8|83113.8|83165.2|83115.2|83165.3|83115.3|83163.6|83113.6|23
1622592820000|2021-06-02 00:13:40|83165.1|83115.1|83164.8|83114.8|83166.2|83116.2|83164.8|83114.8|20
1622592830000|2021-06-02 00:13:50|83164.9|83114.9|83164.4|83114.4|83164.9|83114.9|83164.2|83114.2|15
1622592840000|2021-06-02 00:14:00|83164.5|83114.5|83165.8|83115.8|83168.1|83118.1|83164.4|83114.4|35
1622592850000|2021-06-02 00:14:10|83165.9|83115.9|83161.3|83111.3|83165.9|83115.9|83160.6|83110.6|20
1622592860000|2021-06-02 00:14:20|83161.4|83111.4|83161.9|83111.9|83164.5|83114.5|83159.4|83109.4|39
1622592870000|2021-06-02 00:14:30|83162.2|83112.2|83162.9|83112.9|83165.2|83115.2|83161.9|83111.9|41
1622592880000|2021-06-02 00:14:40|83163.2|83113.2|83162.8|83112.8|83163.3|83113.3|83162.3|83112.3|30
1622592890000|2021-06-02 00:14:50|83162.7|83112.7|83159.2|83109.2|83163.4|83113.4|83158.8|83108.8|34
1622592900000|2021-06-02 00:15:00|83159.1|83109.1|83156.5|83106.5|83160|83110|83155.1|83105.1|41
1622592910000|2021-06-02 00:15:10|83156.8|83106.8|83158.5|83108.5|83161.6|83111.6|83156.8|83106.8|32
1622592920000|2021-06-02 00:15:20|83158.8|83108.8|83156.4|83106.4|83164.4|83114.4|83152.5|83102.5|58
1622592930000|2021-06-02 00:15:30|83154.6|83104.6|83157.5|83107.5|83157.5|83107.5|83153.2|83103.2|40
1622592940000|2021-06-02 00:15:40|83157.6|83107.6|83157.4|83107.4|83157.8|83107.8|83157.2|83107.2|16
1622592950000|2021-06-02 00:15:50|83157.5|83107.5|83161.8|83111.8|83161.8|83111.8|83157.5|83107.5|15
1622592960000|2021-06-02 00:16:00|83162.1|83112.1|83160.1|83110.1|83162.7|83112.7|83160.1|83110.1|23
1622592970000|2021-06-02 00:16:10|83159.8|83109.8|83158.2|83108.2|83159.9|83109.9|83157.9|83107.9|14
1622592980000|2021-06-02 00:16:20|83157.8|83107.8|83158.8|83108.8|83162.8|83112.8|83157.1|83107.1|29
1622592990000|2021-06-02 00:16:30|83158.9|83108.9|83158.8|83108.8|83158.9|83108.9|83158.4|83108.4|16
1622593000000|2021-06-02 00:16:40|83158.7|83108.7|83161.7|83111.7|83164.6|83114.6|83158.3|83108.3|31
1622593010000|2021-06-02 00:16:50|83161.8|83111.8|83159.3|83109.3|83162.5|83112.5|83158.3|83108.3|22
1622593020000|2021-06-02 00:17:00|83158.3|83108.3|83153.9|83103.9|83158.5|83108.5|83153.9|83103.9|27
1622593030000|2021-06-02 00:17:10|83154.2|83104.2|83155.3|83105.3|83161.9|83111.9|83154|83104|21
1622593040000|2021-06-02 00:17:20|83154.9|83104.9|83156.8|83106.8|83157.3|83107.3|83154.9|83104.9|11
1622593050000|2021-06-02 00:17:30|83154.8|83104.8|83158.7|83108.7|83159.8|83109.8|83153.7|83103.7|23
1622593060000|2021-06-02 00:17:40|83158|83108|83158|83108|83158.7|83108.7|83154.2|83104.2|30
1622593070000|2021-06-02 00:17:50|83157.1|83107.1|83159.7|83109.7|83163|83113|83157.1|83107.1|29
1622593080000|2021-06-02 00:18:00|83159.4|83109.4|83158.5|83108.5|83162.4|83112.4|83158.5|83108.5|24
1622593090000|2021-06-02 00:18:10|83158.6|83108.6|83154.8|83104.8|83162.3|83112.3|83150.4|83100.4|50
1622593100000|2021-06-02 00:18:20|83153.7|83103.7|83152|83102|83156|83106|83149.4|83099.4|49
1622593110000|2021-06-02 00:18:30|83152.2|83102.2|83146.4|83096.4|83152.2|83102.2|83143.9|83093.9|37
1622593120000|2021-06-02 00:18:40|83146.5|83096.5|83142.5|83092.5|83148.3|83098.3|83140.9|83090.9|43
1622593130000|2021-06-02 00:18:50|83142.4|83092.4|83142|83092|83144.6|83094.6|83140.4|83090.4|29
1622593140000|2021-06-02 00:19:00|83145.9|83095.9|83144.7|83094.7|83146.9|83096.9|83144.7|83094.7|19
1622593150000|2021-06-02 00:19:10|83144.9|83094.9|83145.8|83095.8|83146.1|83096.1|83140.3|83090.3|48
1622593160000|2021-06-02 00:19:20|83144.8|83094.8|83138.4|83088.4|83145.4|83095.4|83138|83088|48
1622593170000|2021-06-02 00:19:30|83143.8|83093.8|83137.8|83087.8|83144.9|83094.9|83137.8|83087.8|38
1622593180000|2021-06-02 00:19:40|83137.5|83087.5|83134.4|83084.4|83141.4|83091.4|83133.9|83083.9|25
1622593190000|2021-06-02 00:19:50|83135.5|83085.5|83132.1|83082.1|83143.2|83093.2|83132.1|83082.1|52
1622593200000|2021-06-02 00:20:00|83131.9|83081.9|83136.1|83086.1|83138.7|83088.7|83131.9|83081.9|40
1622593210000|2021-06-02 00:20:10|83135.9|83085.9|83137.7|83087.7|83140.9|83090.9|83134.4|83084.4|29
1622593220000|2021-06-02 00:20:20|83136.5|83086.5|83145.9|83095.9|83145.9|83095.9|83133.7|83083.7|50
1622593230000|2021-06-02 00:20:30|83145.3|83095.3|83141.9|83091.9|83147.5|83097.5|83139.2|83089.2|53
1622593240000|2021-06-02 00:20:40|83142|83092|83141.3|83091.3|83142.1|83092.1|83138.8|83088.8|35
1622593250000|2021-06-02 00:20:50|83141.4|83091.4|83137.2|83087.2|83141.4|83091.4|83136.1|83086.1|22
1622593260000|2021-06-02 00:21:00|83136.9|83086.9|83140.9|83090.9|83140.9|83090.9|83136|83086|16
1622593270000|2021-06-02 00:21:10|83140.7|83090.7|83138.1|83088.1|83140.8|83090.8|83138|83088|24
1622593280000|2021-06-02 00:21:20|83138.4|83088.4|83142.1|83092.1|83142.3|83092.3|83135.3|83085.3|28
1622593290000|2021-06-02 00:21:30|83141.6|83091.6|83133.8|83083.8|83142|83092|83133|83083|40
1622593300000|2021-06-02 00:21:40|83134.1|83084.1|83133.4|83083.4|83140|83090|83131.9|83081.9|30
1622593310000|2021-06-02 00:21:50|83133.9|83083.9|83127.7|83077.7|83133.9|83083.9|83126.7|83076.7|47
1622593320000|2021-06-02 00:22:00|83124|83074|83122.1|83072.1|83129.9|83079.9|83114.6|83064.6|46
1622593330000|2021-06-02 00:22:10|83122|83072|83124.6|83074.6|83131.5|83081.5|83118.2|83068.2|40
1622593340000|2021-06-02 00:22:20|83124.4|83074.4|83123.7|83073.7|83129|83079|83122.8|83072.8|37
1622593350000|2021-06-02 00:22:30|83122.9|83072.9|83122.5|83072.5|83124.7|83074.7|83117.4|83067.4|36
1622593360000|2021-06-02 00:22:40|83122.7|83072.7|83126.5|83076.5|83128.1|83078.1|83122.3|83072.3|41
1622593370000|2021-06-02 00:22:50|83126.4|83076.4|83129.4|83079.4|83130.6|83080.6|83126.4|83076.4|44
1622593380000|2021-06-02 00:23:00|83129.3|83079.3|83128|83078|83133.4|83083.4|83127|83077|42
1622593390000|2021-06-02 00:23:10|83128.1|83078.1|83132.1|83082.1|83133|83083|83127.9|83077.9|40
1622593400000|2021-06-02 00:23:20|83132.5|83082.5|83133.8|83083.8|83136.3|83086.3|83132.5|83082.5|32
1622593410000|2021-06-02 00:23:30|83134.2|83084.2|83128.6|83078.6|83134.2|83084.2|83128.5|83078.5|34
1622593420000|2021-06-02 00:23:40|83133.4|83083.4|83131.3|83081.3|83133.5|83083.5|83130.5|83080.5|31
1622593430000|2021-06-02 00:23:50|83132.6|83082.6|83131.7|83081.7|83133.1|83083.1|83128.9|83078.9|42
1622593440000|2021-06-02 00:24:00|83131.8|83081.8|83132.3|83082.3|83132.8|83082.8|83131.7|83081.7|31
1622593450000|2021-06-02 00:24:10|83132.8|83082.8|83133.5|83083.5|83134.9|83084.9|83132.1|83082.1|38
1622593460000|2021-06-02 00:24:20|83133.4|83083.4|83134.4|83084.4|83134.6|83084.6|83132|83082|32
1622593470000|2021-06-02 00:24:30|83134.6|83084.6|83133.9|83083.9|83134.7|83084.7|83133.4|83083.4|15
1622593480000|2021-06-02 00:24:40|83133.8|83083.8|83133.5|83083.5|83134.6|83084.6|83133.1|83083.1|20
1622593490000|2021-06-02 00:24:50|83133.4|83083.4|83135.7|83085.7|83136.5|83086.5|83132.7|83082.7|16
1622593500000|2021-06-02 00:25:00|83135.8|83085.8|83130.7|83080.7|83137.2|83087.2|83129.6|83079.6|34
1622593510000|2021-06-02 00:25:10|83131.3|83081.3|83128.4|83078.4|83131.3|83081.3|83125.5|83075.5|38
1622593520000|2021-06-02 00:25:20|83128.3|83078.3|83132.4|83082.4|83134.5|83084.5|83127.4|83077.4|46
1622593530000|2021-06-02 00:25:30|83132.3|83082.3|83132.8|83082.8|83134.5|83084.5|83131.7|83081.7|36
1622593540000|2021-06-02 00:25:40|83133.1|83083.1|83136.8|83086.8|83137.1|83087.1|83132.9|83082.9|24
1622593550000|2021-06-02 00:25:50|83136.7|83086.7|83137.8|83087.8|83138.5|83088.5|83134.8|83084.8|28
1622593560000|2021-06-02 00:26:00|83138|83088|83137.5|83087.5|83138.9|83088.9|83135.1|83085.1|31
1622593570000|2021-06-02 00:26:10|83136.2|83086.2|83136.5|83086.5|83138.6|83088.6|83136.1|83086.1|25
1622593580000|2021-06-02 00:26:20|83136.4|83086.4|83138.8|83088.8|83139.2|83089.2|83136.4|83086.4|35
1622593590000|2021-06-02 00:26:30|83138.7|83088.7|83136.6|83086.6|83139.1|83089.1|83136.6|83086.6|29
1622593600000|2021-06-02 00:26:40|83136.2|83086.2|83137.4|83087.4|83139.9|83089.9|83134.6|83084.6|42
1622593610000|2021-06-02 00:26:50|83136.4|83086.4|83131.2|83081.2|83136.4|83086.4|83129.4|83079.4|33
1622593620000|2021-06-02 00:27:00|83131.1|83081.1|83129.9|83079.9|83133.4|83083.4|83129.8|83079.8|16
1622593630000|2021-06-02 00:27:10|83127.9|83077.9|83131.3|83081.3|83132.8|83082.8|83127.9|83077.9|36
1622593640000|2021-06-02 00:27:20|83129.5|83079.5|83132.4|83082.4|83135|83085|83129.2|83079.2|45
1622593650000|2021-06-02 00:27:30|83132|83082|83133.8|83083.8|83133.9|83083.9|83126.7|83076.7|56
1622593660000|2021-06-02 00:27:40|83134.1|83084.1|83140.9|83090.9|83148.4|83098.4|83131.8|83081.8|64
1622593670000|2021-06-02 00:27:50|83143.3|83093.3|83135.3|83085.3|83143.3|83093.3|83132.4|83082.4|69
1622593680000|2021-06-02 00:28:00|83135|83085|83135|83085|83138.5|83088.5|83133.8|83083.8|41
1622593690000|2021-06-02 00:28:10|83134|83084|83132.5|83082.5|83141|83091|83130.1|83080.1|48
1622593700000|2021-06-02 00:28:20|83132.7|83082.7|83129.7|83079.7|83135.3|83085.3|83129.7|83079.7|50
1622593710000|2021-06-02 00:28:30|83129.8|83079.8|83134.9|83084.9|83138.5|83088.5|83129.5|83079.5|52
1622593720000|2021-06-02 00:28:40|83134.8|83084.8|83135.5|83085.5|83137.9|83087.9|83130.5|83080.5|67
1622593730000|2021-06-02 00:28:50|83135.3|83085.3|83130.3|83080.3|83136.2|83086.2|83127|83077|61
1622593740000|2021-06-02 00:29:00|83129.5|83079.5|83134.6|83084.6|83134.7|83084.7|83129.5|83079.5|18
1622593750000|2021-06-02 00:29:10|83134.3|83084.3|83135.9|83085.9|83136.8|83086.8|83133.7|83083.7|22
1622593760000|2021-06-02 00:29:20|83137|83087|83136.1|83086.1|83139.8|83089.8|83133.7|83083.7|32
1622593770000|2021-06-02 00:29:30|83137|83087|83137|83087|83137.9|83087.9|83135.1|83085.1|40
1622593780000|2021-06-02 00:29:40|83134.9|83084.9|83133.4|83083.4|83138.2|83088.2|83131.7|83081.7|35
1622593790000|2021-06-02 00:29:50|83133.8|83083.8|83130.8|83080.8|83133.9|83083.9|83129.9|83079.9|27
1622593800000|2021-06-02 00:30:00|83132.5|83082.5|83138.8|83088.8|83140.3|83090.3|83132.5|83082.5|29
1622593810000|2021-06-02 00:30:10|83139.8|83089.8|83133.5|83083.5|83139.8|83089.8|83133.2|83083.2|28
1622593820000|2021-06-02 00:30:20|83133.9|83083.9|83133.9|83083.9|83139|83089|83133.9|83083.9|18
1622593830000|2021-06-02 00:30:30|83133.7|83083.7|83132.5|83082.5|83136|83086|83131.4|83081.4|23
1622593840000|2021-06-02 00:30:40|83132.7|83082.7|83131.8|83081.8|83132.7|83082.7|83128.2|83078.2|32
1622593850000|2021-06-02 00:30:50|83130.9|83080.9|83133.1|83083.1|83133.1|83083.1|83129.3|83079.3|37
1622593860000|2021-06-02 00:31:00|83133|83083|83130.8|83080.8|83134|83084|83130.5|83080.5|23
1622593870000|2021-06-02 00:31:10|83131.1|83081.1|83130.1|83080.1|83133.3|83083.3|83129.9|83079.9|25
1622593880000|2021-06-02 00:31:20|83129.9|83079.9|83134.6|83084.6|83138.3|83088.3|83129.9|83079.9|43
1622593890000|2021-06-02 00:31:30|83134.8|83084.8|83137.8|83087.8|83138.1|83088.1|83134.1|83084.1|37
1622593900000|2021-06-02 00:31:40|83138.3|83088.3|83144.6|83094.6|83144.6|83094.6|83136.1|83086.1|45
1622593910000|2021-06-02 00:31:50|83145.3|83095.3|83134.3|83084.3|83145.3|83095.3|83133.3|83083.3|42
1622593920000|2021-06-02 00:32:00|83134.5|83084.5|83131.8|83081.8|83135.3|83085.3|83131.5|83081.5|30
1622593930000|2021-06-02 00:32:10|83131.9|83081.9|83132.4|83082.4|83134.4|83084.4|83130.8|83080.8|30
1622593940000|2021-06-02 00:32:20|83133|83083|83135|83085|83136.2|83086.2|83132.2|83082.2|28
1622593950000|2021-06-02 00:32:30|83135.6|83085.6|83136.9|83086.9|83137.2|83087.2|83133.4|83083.4|31
1622593960000|2021-06-02 00:32:40|83136.8|83086.8|83138.5|83088.5|83141.9|83091.9|83135.2|83085.2|38
1622593970000|2021-06-02 00:32:50|83136.8|83086.8|83136.8|83086.8|83138.6|83088.6|83136.7|83086.7|30
1622593980000|2021-06-02 00:33:00|83136.6|83086.6|83141.7|83091.7|83142.4|83092.4|83136.6|83086.6|34
1622593990000|2021-06-02 00:33:10|83141.5|83091.5|83140.8|83090.8|83142.1|83092.1|83139.3|83089.3|22
1622594000000|2021-06-02 00:33:20|83140.7|83090.7|83139.7|83089.7|83143.6|83093.6|83139|83089|16
1622594010000|2021-06-02 00:33:30|83140.5|83090.5|83139.6|83089.6|83141.7|83091.7|83139.6|83089.6|30
1622594020000|2021-06-02 00:33:40|83139.5|83089.5|83140.4|83090.4|83142|83092|83137.4|83087.4|38
1622594030000|2021-06-02 00:33:50|83140.5|83090.5|83138.7|83088.7|83140.6|83090.6|83134.8|83084.8|74
1622594040000|2021-06-02 00:34:00|83138.6|83088.6|83139.4|83089.4|83146.7|83096.7|83135.8|83085.8|73
1622594050000|2021-06-02 00:34:10|83138.8|83088.8|83139.5|83089.5|83140.1|83090.1|83133.9|83083.9|70
1622594060000|2021-06-02 00:34:20|83140.5|83090.5|83138.3|83088.3|83142.5|83092.5|83133.5|83083.5|74
1622594070000|2021-06-02 00:34:30|83139.8|83089.8|83136.7|83086.7|83148.5|83098.5|83135.9|83085.9|70
1622594080000|2021-06-02 00:34:40|83140.9|83090.9|83139.2|83089.2|83146|83096|83135.5|83085.5|70
1622594090000|2021-06-02 00:34:50|83139.6|83089.6|83143.6|83093.6|83146.4|83096.4|83134.3|83084.3|59
1622594100000|2021-06-02 00:35:00|83141.5|83091.5|83138.5|83088.5|83143.6|83093.6|83136.4|83086.4|70
1622594110000|2021-06-02 00:35:10|83137.4|83087.4|83140.6|83090.6|83145.5|83095.5|83135|83085|72
1622594120000|2021-06-02 00:35:20|83140.3|83090.3|83140.4|83090.4|83144.9|83094.9|83136.7|83086.7|69
1622594130000|2021-06-02 00:35:30|83138.9|83088.9|83136.3|83086.3|83140.2|83090.2|83136.3|83086.3|71
1622594140000|2021-06-02 00:35:40|83136.6|83086.6|83139.5|83089.5|83140.9|83090.9|83133.2|83083.2|69
1622594150000|2021-06-02 00:35:50|83135.3|83085.3|83134.7|83084.7|83136.3|83086.3|83134.1|83084.1|31
1622594160000|2021-06-02 00:36:00|83134.6|83084.6|83138.8|83088.8|83145.5|83095.5|83134.5|83084.5|67
1622594170000|2021-06-02 00:36:10|83138.3|83088.3|83140.6|83090.6|83143.8|83093.8|83136.9|83086.9|76
1622594180000|2021-06-02 00:36:20|83140.5|83090.5|83136.6|83086.6|83142.2|83092.2|83136.6|83086.6|69
1622594190000|2021-06-02 00:36:30|83137.2|83087.2|83144.4|83094.4|83157.2|83107.2|83134.5|83084.5|76
1622594200000|2021-06-02 00:36:40|83145.3|83095.3|83136.7|83086.7|83145.3|83095.3|83134.1|83084.1|77
1622594210000|2021-06-02 00:36:50|83136.4|83086.4|83136|83086|83138.9|83088.9|83133.1|83083.1|49
1622594220000|2021-06-02 00:37:00|83135.9|83085.9|83133.9|83083.9|83138.3|83088.3|83133.2|83083.2|60
1622594230000|2021-06-02 00:37:10|83133.6|83083.6|83130.6|83080.6|83134.2|83084.2|83130.2|83080.2|39
1622594240000|2021-06-02 00:37:20|83130.7|83080.7|83130.9|83080.9|83132.1|83082.1|83130.2|83080.2|17
1622594250000|2021-06-02 00:37:30|83131.2|83081.2|83131.2|83081.2|83131.8|83081.8|83130.3|83080.3|16
1622594260000|2021-06-02 00:37:40|83131.4|83081.4|83130.3|83080.3|83134|83084|83130.3|83080.3|32
1622594270000|2021-06-02 00:37:50|83131.4|83081.4|83131.1|83081.1|83132.7|83082.7|83130.7|83080.7|31
1622594280000|2021-06-02 00:38:00|83131.5|83081.5|83132.4|83082.4|83132.5|83082.5|83131.1|83081.1|18
1622594290000|2021-06-02 00:38:10|83131.9|83081.9|83132|83082|83134.3|83084.3|83131.2|83081.2|23
1622594300000|2021-06-02 00:38:20|83131.8|83081.8|83131|83081|83132.5|83082.5|83131|83081|42
1622594310000|2021-06-02 00:38:30|83131.7|83081.7|83131.9|83081.9|83132.7|83082.7|83131.1|83081.1|28
1622594320000|2021-06-02 00:38:40|83132.1|83082.1|83131|83081|83132.5|83082.5|83130.6|83080.6|25
1622594330000|2021-06-02 00:38:50|83130.5|83080.5|83131.1|83081.1|83131.1|83081.1|83130|83080|25
1622594340000|2021-06-02 00:39:00|83131.2|83081.2|83135|83085|83135|83085|83131.1|83081.1|33
1622594350000|2021-06-02 00:39:10|83135.1|83085.1|83134.8|83084.8|83135.5|83085.5|83133.2|83083.2|24
1622594360000|2021-06-02 00:39:20|83134.7|83084.7|83137.3|83087.3|83143.5|83093.5|83134.7|83084.7|35
1622594370000|2021-06-02 00:39:30|83137.2|83087.2|83136.9|83086.9|83137.9|83087.9|83136.9|83086.9|23
1622594380000|2021-06-02 00:39:40|83137.7|83087.7|83136.9|83086.9|83137.9|83087.9|83136.9|83086.9|19
1622594390000|2021-06-02 00:39:50|83137.2|83087.2|83138.6|83088.6|83139.6|83089.6|83135|83085|28
1622594400000|2021-06-02 00:40:00|83138.8|83088.8|83138.1|83088.1|83139|83089|83137.4|83087.4|31
1622594410000|2021-06-02 00:40:10|83138.4|83088.4|83138.1|83088.1|83138.6|83088.6|83136.5|83086.5|34
1622594420000|2021-06-02 00:40:20|83138.7|83088.7|83137.1|83087.1|83140|83090|83137|83087|30
1622594430000|2021-06-02 00:40:30|83137.2|83087.2|83139|83089|83140.3|83090.3|83136.9|83086.9|33
1622594440000|2021-06-02 00:40:40|83147.1|83097.1|83143|83093|83157.2|83107.2|83141.8|83091.8|59
1622594450000|2021-06-02 00:40:50|83142.7|83092.7|83142.3|83092.3|83144.7|83094.7|83141|83091|34
1622594460000|2021-06-02 00:41:00|83142.1|83092.1|83141.2|83091.2|83142.2|83092.2|83141|83091|19
1622594470000|2021-06-02 00:41:10|83141.7|83091.7|83144.4|83094.4|83145.6|83095.6|83141|83091|31
1622594480000|2021-06-02 00:41:20|83144.5|83094.5|83148.3|83098.3|83155.7|83105.7|83143.8|83093.8|72
1622594490000|2021-06-02 00:41:30|83147.5|83097.5|83147.3|83097.3|83147.9|83097.9|83142|83092|37
1622594500000|2021-06-02 00:41:40|83147.2|83097.2|83154.1|83104.1|83154.1|83104.1|83139.7|83089.7|47
1622594510000|2021-06-02 00:41:50|83158.6|83108.6|83151.6|83101.6|83161.1|83111.1|83150.7|83100.7|75
1622594520000|2021-06-02 00:42:00|83152.3|83102.3|83152.5|83102.5|83155.5|83105.5|83150.6|83100.6|55
1622594530000|2021-06-02 00:42:10|83153.7|83103.7|83153.4|83103.4|83155.5|83105.5|83146.7|83096.7|72
1622594540000|2021-06-02 00:42:20|83154.1|83104.1|83152.6|83102.6|83155.4|83105.4|83148.8|83098.8|62
1622594550000|2021-06-02 00:42:30|83152.5|83102.5|83149.2|83099.2|83154.1|83104.1|83148.5|83098.5|59
1622594560000|2021-06-02 00:42:40|83159.9|83109.9|83159.4|83109.4|83197.8|83147.8|83159.4|83109.4|66
1622594570000|2021-06-02 00:42:50|83160|83110|83159.7|83109.7|83161.5|83111.5|83158.1|83108.1|37
1622594580000|2021-06-02 00:43:00|83159.1|83109.1|83162.7|83112.7|83168.8|83118.8|83158.7|83108.7|73
1622594590000|2021-06-02 00:43:10|83162.3|83112.3|83159.8|83109.8|83162.3|83112.3|83157|83107|30
1622594600000|2021-06-02 00:43:20|83158.9|83108.9|83158.6|83108.6|83160.5|83110.5|83158|83108|22
1622594610000|2021-06-02 00:43:30|83159.5|83109.5|83162.3|83112.3|83167|83117|83158|83108|55
1622594620000|2021-06-02 00:43:40|83162.4|83112.4|83166.6|83116.6|83166.6|83116.6|83161.1|83111.1|26
1622594630000|2021-06-02 00:43:50|83166.2|83116.2|83165|83115|83170.3|83120.3|83165|83115|54
1622594640000|2021-06-02 00:44:00|83165.7|83115.7|83159.7|83109.7|83167.7|83117.7|83155.8|83105.8|62
1622594650000|2021-06-02 00:44:10|83159.4|83109.4|83155.3|83105.3|83159.4|83109.4|83154.1|83104.1|27
1622594660000|2021-06-02 00:44:20|83159.6|83109.6|83159.9|83109.9|83161.8|83111.8|83157.2|83107.2|37
1622594670000|2021-06-02 00:44:30|83159.8|83109.8|83155.3|83105.3|83160.1|83110.1|83154.3|83104.3|49
1622594680000|2021-06-02 00:44:40|83156.5|83106.5|83155.3|83105.3|83157.6|83107.6|83154.4|83104.4|37
1622594690000|2021-06-02 00:44:50|83156|83106|83158.8|83108.8|83160.6|83110.6|83154.7|83104.7|59
1622594700000|2021-06-02 00:45:00|83158.7|83108.7|83164.7|83114.7|83166.9|83116.9|83156.6|83106.6|53
1622594710000|2021-06-02 00:45:10|83164.5|83114.5|83163.2|83113.2|83165.4|83115.4|83162.5|83112.5|44
1622594720000|2021-06-02 00:45:20|83163.4|83113.4|83160|83110|83166.5|83116.5|83156.6|83106.6|48
1622594730000|2021-06-02 00:45:30|83159.7|83109.7|83153.6|83103.6|83159.9|83109.9|83152.6|83102.6|74
1622594740000|2021-06-02 00:45:40|83154|83104|83153.2|83103.2|83154.5|83104.5|83152.3|83102.3|39
1622594750000|2021-06-02 00:45:50|83153|83103|83156.1|83106.1|83156.1|83106.1|83151.7|83101.7|39
1622594760000|2021-06-02 00:46:00|83156.7|83106.7|83151.7|83101.7|83158.1|83108.1|83151.3|83101.3|60
1622594770000|2021-06-02 00:46:10|83153.3|83103.3|83159.7|83109.7|83161.6|83111.6|83152.3|83102.3|53
1622594780000|2021-06-02 00:46:20|83158.5|83108.5|83159.8|83109.8|83162.9|83112.9|83157.3|83107.3|34
1622594790000|2021-06-02 00:46:30|83159.9|83109.9|83164.7|83114.7|83168.2|83118.2|83159.8|83109.8|56
1622594800000|2021-06-02 00:46:40|83166|83116|83168.7|83118.7|83169.5|83119.5|83161.3|83111.3|57
1622594810000|2021-06-02 00:46:50|83169|83119|83163.4|83113.4|83169.4|83119.4|83163.2|83113.2|47
1622594820000|2021-06-02 00:47:00|83162.6|83112.6|83154.8|83104.8|83163.4|83113.4|83153.9|83103.9|67
1622594830000|2021-06-02 00:47:10|83155.1|83105.1|83154.6|83104.6|83156.2|83106.2|83150.2|83100.2|48
1622594840000|2021-06-02 00:47:20|83155.1|83105.1|83149.6|83099.6|83156.7|83106.7|83149.6|83099.6|44
1622594850000|2021-06-02 00:47:30|83149.4|83099.4|83149.4|83099.4|83153|83103|83146|83096|18
1622594860000|2021-06-02 00:47:40|83151|83101|83146.5|83096.5|83151.3|83101.3|83146.4|83096.4|40
1622594870000|2021-06-02 00:47:50|83145.9|83095.9|83149.9|83099.9|83151.9|83101.9|83145.7|83095.7|58
1622594880000|2021-06-02 00:48:00|83150.1|83100.1|83148.7|83098.7|83151.1|83101.1|83147.4|83097.4|53
1622594890000|2021-06-02 00:48:10|83148.6|83098.6|83148.1|83098.1|83152.2|83102.2|83147.7|83097.7|59
1622594900000|2021-06-02 00:48:20|83150.1|83100.1|83133.7|83083.7|83150.6|83100.6|83132.8|83082.8|63
1622594910000|2021-06-02 00:48:30|83133.6|83083.6|83139.9|83089.9|83141.5|83091.5|83129.2|83079.2|45
1622594920000|2021-06-02 00:48:40|83141.2|83091.2|83141.9|83091.9|83143.5|83093.5|83139.4|83089.4|50
1622594930000|2021-06-02 00:48:50|83141.6|83091.6|83142|83092|83142|83092|83139.2|83089.2|36
1622594940000|2021-06-02 00:49:00|83141.9|83091.9|83139.5|83089.5|83142|83092|83138.8|83088.8|32
1622594950000|2021-06-02 00:49:10|83139.8|83089.8|83138.7|83088.7|83141|83091|83137|83087|38
1622594960000|2021-06-02 00:49:20|83139.4|83089.4|83134.6|83084.6|83139.6|83089.6|83134.6|83084.6|20
1622594970000|2021-06-02 00:49:30|83136.7|83086.7|83134.1|83084.1|83138.8|83088.8|83134|83084|38
1622594980000|2021-06-02 00:49:40|83133.2|83083.2|83125.7|83075.7|83134.5|83084.5|83124.8|83074.8|45
1622594990000|2021-06-02 00:49:50|83124.9|83074.9|83127.4|83077.4|83128.4|83078.4|83124.9|83074.9|18
1622595000000|2021-06-02 00:50:00|83126.9|83076.9|83130.2|83080.2|83132.3|83082.3|83124.6|83074.6|51
1622595010000|2021-06-02 00:50:10|83130.1|83080.1|83118.7|83068.7|83130.1|83080.1|83118.7|83068.7|47
1622595020000|2021-06-02 00:50:20|83120.6|83070.6|83121.9|83071.9|83126.5|83076.5|83120.4|83070.4|35
1622595030000|2021-06-02 00:50:30|83121.2|83071.2|83124.8|83074.8|83125|83075|83118.7|83068.7|41
1622595040000|2021-06-02 00:50:40|83125|83075|83126.7|83076.7|83127.6|83077.6|83118.8|83068.8|44
1622595050000|2021-06-02 00:50:50|83127.1|83077.1|83125.4|83075.4|83127.2|83077.2|83120|83070|54
1622595060000|2021-06-02 00:51:00|83125.6|83075.6|83123.9|83073.9|83125.9|83075.9|83118.4|83068.4|43
1622595070000|2021-06-02 00:51:10|83124|83074|83122|83072|83124.3|83074.3|83120.2|83070.2|34
1622595080000|2021-06-02 00:51:20|83121.1|83071.1|83122.9|83072.9|83124.2|83074.2|83120.1|83070.1|37
1622595090000|2021-06-02 00:51:30|83122.3|83072.3|83123.1|83073.1|83125|83075|83121.4|83071.4|48
1622595100000|2021-06-02 00:51:40|83123.2|83073.2|83124.6|83074.6|83129.1|83079.1|83122.8|83072.8|47
1622595110000|2021-06-02 00:51:50|83124.3|83074.3|83123.3|83073.3|83126.1|83076.1|83121.3|83071.3|26
1622595120000|2021-06-02 00:52:00|83123.2|83073.2|83126.4|83076.4|83128|83078|83123.2|83073.2|41
1622595130000|2021-06-02 00:52:10|83126.8|83076.8|83124.2|83074.2|83129.5|83079.5|83123|83073|45
1622595140000|2021-06-02 00:52:20|83125.2|83075.2|83126.6|83076.6|83129.2|83079.2|83124.3|83074.3|53
1622595150000|2021-06-02 00:52:30|83128.2|83078.2|83130|83080|83134.4|83084.4|83125|83075|57
1622595160000|2021-06-02 00:52:40|83130.2|83080.2|83130.9|83080.9|83135.2|83085.2|83129.8|83079.8|39
1622595170000|2021-06-02 00:52:50|83130.7|83080.7|83135.4|83085.4|83136.2|83086.2|83130.7|83080.7|43
1622595180000|2021-06-02 00:53:00|83134.9|83084.9|83134.8|83084.8|83136.6|83086.6|83134.6|83084.6|22
1622595190000|2021-06-02 00:53:10|83134.4|83084.4|83132.7|83082.7|83135.1|83085.1|83131.8|83081.8|23
1622595200000|2021-06-02 00:53:20|83133.2|83083.2|83135.2|83085.2|83135.2|83085.2|83131.7|83081.7|24
1622595210000|2021-06-02 00:53:30|83136.8|83086.8|83134.6|83084.6|83136.8|83086.8|83131.3|83081.3|26
1622595220000|2021-06-02 00:53:40|83135.2|83085.2|83133.6|83083.6|83136.8|83086.8|83132.8|83082.8|36
1622595230000|2021-06-02 00:53:50|83133.3|83083.3|83134.1|83084.1|83136.5|83086.5|83132|83082|36
1622595240000|2021-06-02 00:54:00|83137.2|83087.2|83134|83084|83137.2|83087.2|83131.3|83081.3|29
1622595250000|2021-06-02 00:54:10|83133.9|83083.9|83130.3|83080.3|83134.2|83084.2|83126.3|83076.3|49
1622595260000|2021-06-02 00:54:20|83130.4|83080.4|83117.9|83067.9|83132.1|83082.1|83117.1|83067.1|68
1622595270000|2021-06-02 00:54:30|83117.6|83067.6|83115.4|83065.4|83117.6|83067.6|83110|83060|54
1622595280000|2021-06-02 00:54:40|83115.2|83065.2|83112.3|83062.3|83117.6|83067.6|83110.9|83060.9|53
1622595290000|2021-06-02 00:54:50|83112.9|83062.9|83108.8|83058.8|83112.9|83062.9|83104.7|83054.7|57
1622595300000|2021-06-02 00:55:00|83112.5|83062.5|83108.4|83058.4|83112.5|83062.5|83098|83048|64
1622595310000|2021-06-02 00:55:10|83107.9|83057.9|83123|83073|83124.6|83074.6|83107.8|83057.8|76
1622595320000|2021-06-02 00:55:20|83122.1|83072.1|83121.1|83071.1|83122.3|83072.3|83118.7|83068.7|54
1622595330000|2021-06-02 00:55:30|83121.5|83071.5|83124.1|83074.1|83124.2|83074.2|83120.7|83070.7|44
1622595340000|2021-06-02 00:55:40|83123.9|83073.9|83121.4|83071.4|83124|83074|83119.5|83069.5|35
1622595350000|2021-06-02 00:55:50|83121|83071|83121.5|83071.5|83121.6|83071.6|83118.7|83068.7|45
1622595360000|2021-06-02 00:56:00|83121.2|83071.2|83125.5|83075.5|83126.2|83076.2|83121.2|83071.2|40
1622595370000|2021-06-02 00:56:10|83125.8|83075.8|83125|83075|83126|83076|83123.6|83073.6|36
1622595380000|2021-06-02 00:56:20|83124.9|83074.9|83129.7|83079.7|83131.3|83081.3|83124.9|83074.9|38
1622595390000|2021-06-02 00:56:30|83129.8|83079.8|83130.1|83080.1|83130.5|83080.5|83129.7|83079.7|23
1622595400000|2021-06-02 00:56:40|83130.2|83080.2|83131.2|83081.2|83132|83082|83130.1|83080.1|18
1622595410000|2021-06-02 00:56:50|83131.1|83081.1|83132|83082|83133.2|83083.2|83129.7|83079.7|29
1622595420000|2021-06-02 00:57:00|83131.9|83081.9|83130.8|83080.8|83134.1|83084.1|83129.7|83079.7|38
1622595430000|2021-06-02 00:57:10|83130.6|83080.6|83135.3|83085.3|83135.7|83085.7|83130.6|83080.6|31
1622595440000|2021-06-02 00:57:20|83135.2|83085.2|83135.6|83085.6|83137.1|83087.1|83135.1|83085.1|30
1622595450000|2021-06-02 00:57:30|83135.7|83085.7|83137.1|83087.1|83137.6|83087.6|83134.5|83084.5|33
1622595460000|2021-06-02 00:57:40|83137|83087|83137.1|83087.1|83137.7|83087.7|83136.3|83086.3|21
1622595470000|2021-06-02 00:57:50|83137.4|83087.4|83136.9|83086.9|83137.4|83087.4|83132.7|83082.7|33
1622595480000|2021-06-02 00:58:00|83136.8|83086.8|83140|83090|83141.4|83091.4|83136.8|83086.8|48
1622595490000|2021-06-02 00:58:10|83139.9|83089.9|83135.4|83085.4|83140.2|83090.2|83134.3|83084.3|36
1622595500000|2021-06-02 00:58:20|83134.9|83084.9|83139|83089|83139.9|83089.9|83134.5|83084.5|46
1622595510000|2021-06-02 00:58:30|83139.1|83089.1|83137.8|83087.8|83139.5|83089.5|83133.4|83083.4|47
1622595520000|2021-06-02 00:58:40|83137.5|83087.5|83136.5|83086.5|83140.4|83090.4|83135.8|83085.8|46
1622595530000|2021-06-02 00:58:50|83136.4|83086.4|83135.2|83085.2|83139.8|83089.8|83134.4|83084.4|35
1622595540000|2021-06-02 00:59:00|83135.3|83085.3|83131.9|83081.9|83135.3|83085.3|83129.2|83079.2|50
1622595550000|2021-06-02 00:59:10|83131.8|83081.8|83125.2|83075.2|83132.2|83082.2|83119|83069|41
1622595560000|2021-06-02 00:59:20|83124.8|83074.8|83127|83077|83127.3|83077.3|83122.9|83072.9|36
1622595570000|2021-06-02 00:59:30|83127.3|83077.3|83127.7|83077.7|83129.4|83079.4|83126|83076|42
1622595580000|2021-06-02 00:59:40|83127.8|83077.8|83127.8|83077.8|83128|83078|83126.9|83076.9|14
1622595590000|2021-06-02 00:59:50|83128|83078|83126.9|83076.9|83128|83078|83126.5|83076.5|20
1622595600000|2021-06-02 01:00:00|83126.7|83076.7|83124.1|83074.1|83130.4|83080.4|83123.5|83073.5|57
1622595610000|2021-06-02 01:00:10|83124|83074|83117.1|83067.1|83126.2|83076.2|83115.2|83065.2|58
1622595620000|2021-06-02 01:00:20|83117.2|83067.2|83115.8|83065.8|83118.5|83068.5|83115.8|83065.8|42
1622595630000|2021-06-02 01:00:30|83116.1|83066.1|83118.8|83068.8|83120.8|83070.8|83116.1|83066.1|49
1622595640000|2021-06-02 01:00:40|83118.6|83068.6|83117.5|83067.5|83119.9|83069.9|83117.4|83067.4|36
1622595650000|2021-06-02 01:00:50|83117.4|83067.4|83116.9|83066.9|83119.4|83069.4|83116.2|83066.2|41
1622595660000|2021-06-02 01:01:00|83117|83067|83116.6|83066.6|83119.3|83069.3|83116.6|83066.6|32
1622595670000|2021-06-02 01:01:10|83116.8|83066.8|83116.3|83066.3|83117.5|83067.5|83112.1|83062.1|50
1622595680000|2021-06-02 01:01:20|83115.7|83065.7|83116.7|83066.7|83117.3|83067.3|83115.7|83065.7|31
1622595690000|2021-06-02 01:01:30|83116.6|83066.6|83117.2|83067.2|83118.7|83068.7|83115|83065|42
1622595700000|2021-06-02 01:01:40|83117|83067|83114.6|83064.6|83117.6|83067.6|83114.5|83064.5|44
1622595710000|2021-06-02 01:01:50|83114.7|83064.7|83113.6|83063.6|83114.8|83064.8|83112.3|83062.3|38
1622595720000|2021-06-02 01:02:00|83113.7|83063.7|83112.6|83062.6|83115.3|83065.3|83111.8|83061.8|35
1622595730000|2021-06-02 01:02:10|83112.5|83062.5|83112.2|83062.2|83113|83063|83110.9|83060.9|34
1622595740000|2021-06-02 01:02:20|83112.3|83062.3|83107.9|83057.9|83112.6|83062.6|83106.4|83056.4|53
1622595750000|2021-06-02 01:02:30|83108.2|83058.2|83104.2|83054.2|83114.9|83064.9|83103.8|83053.8|57
1622595760000|2021-06-02 01:02:40|83103|83053|83104.9|83054.9|83107.6|83057.6|83099.9|83049.9|55
1622595770000|2021-06-02 01:02:50|83104.8|83054.8|83104.4|83054.4|83107.7|83057.7|83103.2|83053.2|27
1622595780000|2021-06-02 01:03:00|83103.7|83053.7|83106.1|83056.1|83108.7|83058.7|83102.7|83052.7|56
1622595790000|2021-06-02 01:03:10|83105.4|83055.4|83115.7|83065.7|83115.7|83065.7|83105.2|83055.2|48
1622595800000|2021-06-02 01:03:20|83114.9|83064.9|83118.2|83068.2|83118.2|83068.2|83113.7|83063.7|33
1622595810000|2021-06-02 01:03:30|83117.8|83067.8|83114.9|83064.9|83117.8|83067.8|83113.3|83063.3|20
1622595820000|2021-06-02 01:03:40|83115.5|83065.5|83113.5|83063.5|83115.7|83065.7|83111.7|83061.7|32
1622595830000|2021-06-02 01:03:50|83113.2|83063.2|83119.8|83069.8|83119.8|83069.8|83113|83063|48
1622595840000|2021-06-02 01:04:00|83119|83069|83115.4|83065.4|83119.8|83069.8|83113|83063|50
1622595850000|2021-06-02 01:04:10|83115.2|83065.2|83110.5|83060.5|83115.7|83065.7|83106.7|83056.7|45
1622595860000|2021-06-02 01:04:20|83110.6|83060.6|83113|83063|83113.1|83063.1|83107.1|83057.1|44
1622595870000|2021-06-02 01:04:30|83113.2|83063.2|83112.5|83062.5|83114.5|83064.5|83108.2|83058.2|54
1622595880000|2021-06-02 01:04:40|83112.2|83062.2|83110.8|83060.8|83112.2|83062.2|83108.2|83058.2|33
1622595890000|2021-06-02 01:04:50|83110.6|83060.6|83097.9|83047.9|83110.7|83060.7|83097.9|83047.9|37
1622595900000|2021-06-02 01:05:00|83099|83049|83096.5|83046.5|83100.3|83050.3|83095.3|83045.3|32
1622595910000|2021-06-02 01:05:10|83096.7|83046.7|83098.6|83048.6|83098.9|83048.9|83095.9|83045.9|31
1622595920000|2021-06-02 01:05:20|83098.4|83048.4|83101.8|83051.8|83102.5|83052.5|83096.7|83046.7|39
1622595930000|2021-06-02 01:05:30|83101.4|83051.4|83099.9|83049.9|83101.4|83051.4|83097.3|83047.3|26
1622595940000|2021-06-02 01:05:40|83100.2|83050.2|83100.1|83050.1|83101.8|83051.8|83097.2|83047.2|40
1622595950000|2021-06-02 01:05:50|83100|83050|83097.1|83047.1|83100.9|83050.9|83096.6|83046.6|38
1622595960000|2021-06-02 01:06:00|83097|83047|83102.1|83052.1|83102.5|83052.5|83096.9|83046.9|13
1622595970000|2021-06-02 01:06:10|83102|83052|83101.7|83051.7|83102.8|83052.8|83096.4|83046.4|34
1622595980000|2021-06-02 01:06:20|83101.8|83051.8|83101.1|83051.1|83102|83052|83099.7|83049.7|24
1622595990000|2021-06-02 01:06:30|83101.6|83051.6|83106.8|83056.8|83108.5|83058.5|83101.2|83051.2|37
1622596000000|2021-06-02 01:06:40|83106.7|83056.7|83109.7|83059.7|83111.3|83061.3|83105.1|83055.1|36
1622596010000|2021-06-02 01:06:50|83109.5|83059.5|83115.8|83065.8|83116.6|83066.6|83108.9|83058.9|38
1622596020000|2021-06-02 01:07:00|83115.6|83065.6|83111.8|83061.8|83116.6|83066.6|83109.1|83059.1|74
1622596030000|2021-06-02 01:07:10|83112.3|83062.3|83112.2|83062.2|83116.4|83066.4|83110.7|83060.7|53
1622596040000|2021-06-02 01:07:20|83112|83062|83114.9|83064.9|83115.2|83065.2|83110.9|83060.9|31
1622596050000|2021-06-02 01:07:30|83115.1|83065.1|83110.4|83060.4|83116.2|83066.2|83105.1|83055.1|26
1622596060000|2021-06-02 01:07:40|83111.2|83061.2|83115.6|83065.6|83115.6|83065.6|83108.9|83058.9|28
1622596070000|2021-06-02 01:07:50|83115.8|83065.8|83117|83067|83117.1|83067.1|83114.7|83064.7|19
1622596080000|2021-06-02 01:08:00|83116.9|83066.9|83114.3|83064.3|83117.6|83067.6|83114.1|83064.1|24
1622596090000|2021-06-02 01:08:10|83114.5|83064.5|83117.3|83067.3|83119.5|83069.5|83114.1|83064.1|38
1622596100000|2021-06-02 01:08:20|83117.2|83067.2|83110.2|83060.2|83117.6|83067.6|83109|83059|47
1622596110000|2021-06-02 01:08:30|83113.5|83063.5|83115.5|83065.5|83116.4|83066.4|83110.4|83060.4|38
1622596120000|2021-06-02 01:08:40|83115.4|83065.4|83113.9|83063.9|83116.3|83066.3|83113.5|83063.5|31
1622596130000|2021-06-02 01:08:50|83114.2|83064.2|83113.7|83063.7|83114.4|83064.4|83109.5|83059.5|40
1622596140000|2021-06-02 01:09:00|83110.6|83060.6|83117.3|83067.3|83118|83068|83110.4|83060.4|27
1622596150000|2021-06-02 01:09:10|83117.1|83067.1|83114.7|83064.7|83117.6|83067.6|83112.9|83062.9|33
1622596160000|2021-06-02 01:09:20|83114.6|83064.6|83112|83062|83116.9|83066.9|83111.9|83061.9|28
1622596170000|2021-06-02 01:09:30|83109.2|83059.2|83109.5|83059.5|83111|83061|83109.2|83059.2|7
1622596180000|2021-06-02 01:09:40|83110.4|83060.4|83109.6|83059.6|83112.9|83062.9|83109.6|83059.6|23
1622596190000|2021-06-02 01:09:50|83109.9|83059.9|83116|83066|83117.3|83067.3|83109|83059|49
1622596200000|2021-06-02 01:10:00|83112.7|83062.7|83112.8|83062.8|83116.7|83066.7|83110.6|83060.6|43
1622596210000|2021-06-02 01:10:10|83109.6|83059.6|83111|83061|83111.4|83061.4|83107.7|83057.7|14
1622596220000|2021-06-02 01:10:20|83106.4|83056.4|83118.8|83068.8|83121.5|83071.5|83106.4|83056.4|55
1622596230000|2021-06-02 01:10:30|83119.3|83069.3|83119.6|83069.6|83121.1|83071.1|83117.4|83067.4|46
1622596240000|2021-06-02 01:10:40|83119.7|83069.7|83120.8|83070.8|83121.1|83071.1|83116.8|83066.8|29
1622596250000|2021-06-02 01:10:50|83120.7|83070.7|83113.9|83063.9|83122.5|83072.5|83113.9|83063.9|33
1622596260000|2021-06-02 01:11:00|83114.4|83064.4|83108.1|83058.1|83115.9|83065.9|83106.9|83056.9|38
1622596270000|2021-06-02 01:11:10|83108.6|83058.6|83107.2|83057.2|83111|83061|83106.8|83056.8|51
1622596280000|2021-06-02 01:11:20|83107.1|83057.1|83110.6|83060.6|83112|83062|83106.8|83056.8|47
1622596290000|2021-06-02 01:11:30|83111.5|83061.5|83113.7|83063.7|83113.7|83063.7|83109.7|83059.7|30
1622596300000|2021-06-02 01:11:40|83113.6|83063.6|83109.7|83059.7|83113.7|83063.7|83108.7|83058.7|68
1622596310000|2021-06-02 01:11:50|83109.8|83059.8|83112.2|83062.2|83113.9|83063.9|83108.7|83058.7|54
1622596320000|2021-06-02 01:12:00|83111.8|83061.8|83115|83065|83117.9|83067.9|83111|83061|66
1622596330000|2021-06-02 01:12:10|83114.3|83064.3|83113.9|83063.9|83119.4|83069.4|83113.9|83063.9|58
1622596340000|2021-06-02 01:12:20|83113.8|83063.8|83114.8|83064.8|83115.1|83065.1|83113.4|83063.4|21
1622596350000|2021-06-02 01:12:30|83115.4|83065.4|83114.3|83064.3|83116.5|83066.5|83114.2|83064.2|30
1622596360000|2021-06-02 01:12:40|83114.4|83064.4|83111.7|83061.7|83114.5|83064.5|83110.6|83060.6|14
1622596370000|2021-06-02 01:12:50|83111.6|83061.6|83114|83064|83115.3|83065.3|83111.6|83061.6|43
1622596380000|2021-06-02 01:13:00|83114.2|83064.2|83113.2|83063.2|83115.8|83065.8|83112.5|83062.5|40
1622596390000|2021-06-02 01:13:10|83113.1|83063.1|83116.2|83066.2|83116.6|83066.6|83110.8|83060.8|30
1622596400000|2021-06-02 01:13:20|83115.5|83065.5|83110.1|83060.1|83115.8|83065.8|83108.4|83058.4|35
1622596410000|2021-06-02 01:13:30|83110|83060|83113.5|83063.5|83114.1|83064.1|83110|83060|57
1622596420000|2021-06-02 01:13:40|83113.7|83063.7|83115|83065|83116.2|83066.2|83112.3|83062.3|52
1622596430000|2021-06-02 01:13:50|83114.6|83064.6|83113.5|83063.5|83115.5|83065.5|83113.2|83063.2|55
1622596440000|2021-06-02 01:14:00|83113.7|83063.7|83111.6|83061.6|83113.9|83063.9|83111.6|83061.6|33
1622596450000|2021-06-02 01:14:10|83111.1|83061.1|83109|83059|83113.4|83063.4|83109|83059|54
1622596460000|2021-06-02 01:14:20|83109.2|83059.2|83107.3|83057.3|83109.8|83059.8|83105.2|83055.2|74
1622596470000|2021-06-02 01:14:30|83107.4|83057.4|83109.9|83059.9|83112|83062|83107|83057|68
1622596480000|2021-06-02 01:14:40|83108.9|83058.9|83106.1|83056.1|83109.8|83059.8|83105.9|83055.9|53
1622596490000|2021-06-02 01:14:50|83106.2|83056.2|83103.5|83053.5|83106.8|83056.8|83102.7|83052.7|64
1622596500000|2021-06-02 01:15:00|83104.1|83054.1|83098|83048|83108.7|83058.7|83098|83048|58
1622596510000|2021-06-02 01:15:10|83099|83049|83098|83048|83100.7|83050.7|83096.2|83046.2|53
1622596520000|2021-06-02 01:15:20|83097.5|83047.5|83102.1|83052.1|83104.4|83054.4|83096.7|83046.7|53
1622596530000|2021-06-02 01:15:30|83100.4|83050.4|83096.2|83046.2|83102.2|83052.2|83096.2|83046.2|60
1622596540000|2021-06-02 01:15:40|83096.3|83046.3|83095.6|83045.6|83098.3|83048.3|83094.2|83044.2|41
1622596550000|2021-06-02 01:15:50|83096.4|83046.4|83095.5|83045.5|83098|83048|83092.2|83042.2|71
1622596560000|2021-06-02 01:16:00|83095|83045|83086.2|83036.2|83095.7|83045.7|83085.2|83035.2|39
1622596570000|2021-06-02 01:16:10|83086.9|83036.9|83089.7|83039.7|83090.2|83040.2|83085.5|83035.5|35
1622596580000|2021-06-02 01:16:20|83089.8|83039.8|83086.8|83036.8|83090.7|83040.7|83086.5|83036.5|24
1622596590000|2021-06-02 01:16:30|83086.9|83036.9|83085.7|83035.7|83088.4|83038.4|83084.9|83034.9|37
1622596600000|2021-06-02 01:16:40|83085.8|83035.8|83089.2|83039.2|83089.2|83039.2|83082.4|83032.4|44
1622596610000|2021-06-02 01:16:50|83088.9|83038.9|83091.9|83041.9|83094.1|83044.1|83088.3|83038.3|57
1622596620000|2021-06-02 01:17:00|83092|83042|83089.7|83039.7|83092.1|83042.1|83087.9|83037.9|40
1622596630000|2021-06-02 01:17:10|83090.2|83040.2|83090|83040|83090.7|83040.7|83089.8|83039.8|21
1622596640000|2021-06-02 01:17:20|83089.9|83039.9|83089.7|83039.7|83091|83041|83088.5|83038.5|31
1622596650000|2021-06-02 01:17:30|83089.2|83039.2|83088.7|83038.7|83090.2|83040.2|83087.8|83037.8|35
1622596660000|2021-06-02 01:17:40|83088.4|83038.4|83086.7|83036.7|83091|83041|83086.7|83036.7|50
1622596670000|2021-06-02 01:17:50|83086.8|83036.8|83088.9|83038.9|83089.9|83039.9|83085.9|83035.9|32
1622596680000|2021-06-02 01:18:00|83089.2|83039.2|83090.7|83040.7|83092|83042|83086.2|83036.2|49
1622596690000|2021-06-02 01:18:10|83090.8|83040.8|83089.7|83039.7|83091.7|83041.7|83087|83037|67
1622596700000|2021-06-02 01:18:20|83089.5|83039.5|83081.2|83031.2|83089.5|83039.5|83080.1|83030.1|57
1622596710000|2021-06-02 01:18:30|83081.1|83031.1|83080.6|83030.6|83082.9|83032.9|83080.5|83030.5|28
1622596720000|2021-06-02 01:18:40|83080.5|83030.5|83079.2|83029.2|83080.9|83030.9|83078.8|83028.8|21
1622596730000|2021-06-02 01:18:50|83079.1|83029.1|83082.9|83032.9|83087.3|83037.3|83078|83028|59
1622596740000|2021-06-02 01:19:00|83082.8|83032.8|83078|83028|83083.3|83033.3|83077.2|83027.2|47
1622596750000|2021-06-02 01:19:10|83077.9|83027.9|83080.9|83030.9|83085|83035|83075.7|83025.7|53
1622596760000|2021-06-02 01:19:20|83080|83030|83080.2|83030.2|83085.7|83035.7|83078.9|83028.9|60
1622596770000|2021-06-02 01:19:30|83080.4|83030.4|83078.6|83028.6|83080.6|83030.6|83077.8|83027.8|58
1622596780000|2021-06-02 01:19:40|83079.6|83029.6|83079.9|83029.9|83081.6|83031.6|83078|83028|68
1622596790000|2021-06-02 01:19:50|83080|83030|83078.8|83028.8|83080.9|83030.9|83078.1|83028.1|31
1622596800000|2021-06-02 01:20:00|83079.4|83029.4|83079.3|83029.3|83081.5|83031.5|83078.3|83028.3|48
1622596810000|2021-06-02 01:20:10|83079.4|83029.4|83080.1|83030.1|83089.3|83039.3|83079.2|83029.2|59
1622596820000|2021-06-02 01:20:20|83080.4|83030.4|83082.1|83032.1|83084|83034|83079.5|83029.5|56
1622596830000|2021-06-02 01:20:30|83082|83032|83088.5|83038.5|83090|83040|83082|83032|69
1622596840000|2021-06-02 01:20:40|83087.9|83037.9|83088|83038|83088.8|83038.8|83084.1|83034.1|54
1622596850000|2021-06-02 01:20:50|83087.8|83037.8|83085.4|83035.4|83087.8|83037.8|83082.7|83032.7|47
1622596860000|2021-06-02 01:21:00|83085.6|83035.6|83080.6|83030.6|83086.6|83036.6|83080.6|83030.6|56
1622596870000|2021-06-02 01:21:10|83081|83031|83082.7|83032.7|83085.7|83035.7|83080.7|83030.7|39
1622596880000|2021-06-02 01:21:20|83082.6|83032.6|83084.5|83034.5|83085|83035|83080.9|83030.9|42
1622596890000|2021-06-02 01:21:30|83084.7|83034.7|83081.9|83031.9|83085.2|83035.2|83081.5|83031.5|30
1622596900000|2021-06-02 01:21:40|83084.4|83034.4|83080.4|83030.4|83085.7|83035.7|83079.2|83029.2|41
1622596910000|2021-06-02 01:21:50|83080.1|83030.1|83104.3|83054.3|83104.3|83054.3|83080|83030|64
1622596920000|2021-06-02 01:22:00|83103.8|83053.8|83111.5|83061.5|83111.5|83061.5|83100.5|83050.5|53
1622596930000|2021-06-02 01:22:10|83113.7|83063.7|83113|83063|83113.7|83063.7|83110.4|83060.4|29
1622596940000|2021-06-02 01:22:20|83112.4|83062.4|83112.2|83062.2|83112.4|83062.4|83110.2|83060.2|36
1622596950000|2021-06-02 01:22:30|83112.3|83062.3|83114.8|83064.8|83114.8|83064.8|83112.3|83062.3|22
1622596960000|2021-06-02 01:22:40|83114.2|83064.2|83114.3|83064.3|83115.4|83065.4|83113.5|83063.5|20
1622596970000|2021-06-02 01:22:50|83114.6|83064.6|83115.8|83065.8|83116.5|83066.5|83113.6|83063.6|18
1622596980000|2021-06-02 01:23:00|83116|83066|83112.7|83062.7|83116|83066|83111.9|83061.9|19
1622596990000|2021-06-02 01:23:10|83113.1|83063.1|83117.4|83067.4|83120.6|83070.6|83112.9|83062.9|22
1622597000000|2021-06-02 01:23:20|83117.7|83067.7|83116.2|83066.2|83118.5|83068.5|83115.5|83065.5|19
1622597010000|2021-06-02 01:23:30|83116.1|83066.1|83116.3|83066.3|83118.8|83068.8|83115.1|83065.1|22
1622597020000|2021-06-02 01:23:40|83116.6|83066.6|83116.9|83066.9|83120.2|83070.2|83116.1|83066.1|16
1622597030000|2021-06-02 01:23:50|83117|83067|83115.9|83065.9|83118.9|83068.9|83112.5|83062.5|29
1622597040000|2021-06-02 01:24:00|83114.8|83064.8|83114.6|83064.6|83114.9|83064.9|83113.8|83063.8|31
1622597050000|2021-06-02 01:24:10|83114.5|83064.5|83113|83063|83115.9|83065.9|83112.6|83062.6|27
1622597060000|2021-06-02 01:24:20|83112.9|83062.9|83113.9|83063.9|83114.3|83064.3|83112.7|83062.7|16
1622597070000|2021-06-02 01:24:30|83113.7|83063.7|83113.2|83063.2|83115.4|83065.4|83112.6|83062.6|21
1622597080000|2021-06-02 01:24:40|83113.3|83063.3|83115.2|83065.2|83115.2|83065.2|83113|83063|18
1622597090000|2021-06-02 01:24:50|83115.8|83065.8|83115.6|83065.6|83117|83067|83114.4|83064.4|12
1622597100000|2021-06-02 01:25:00|83115.5|83065.5|83116.1|83066.1|83116.5|83066.5|83115.3|83065.3|19
1622597110000|2021-06-02 01:25:10|83116|83066|83114.7|83064.7|83116.5|83066.5|83114.7|83064.7|18
1622597120000|2021-06-02 01:25:20|83115.2|83065.2|83114.3|83064.3|83115.2|83065.2|83112.8|83062.8|23
1622597130000|2021-06-02 01:25:30|83114.6|83064.6|83109.8|83059.8|83114.9|83064.9|83109.8|83059.8|18
1622597140000|2021-06-02 01:25:40|83111|83061|83111.2|83061.2|83111.8|83061.8|83109.6|83059.6|20
1622597150000|2021-06-02 01:25:50|83111.7|83061.7|83112.4|83062.4|83114.2|83064.2|83111.4|83061.4|33
1622597160000|2021-06-02 01:26:00|83112.9|83062.9|83112.5|83062.5|83116.1|83066.1|83111.3|83061.3|20
1622597170000|2021-06-02 01:26:10|83112.3|83062.3|83112.4|83062.4|83114.1|83064.1|83112.3|83062.3|17
1622597180000|2021-06-02 01:26:20|83112.8|83062.8|83111.5|83061.5|83112.8|83062.8|83109.6|83059.6|32
1622597190000|2021-06-02 01:26:30|83111.1|83061.1|83102.8|83052.8|83111.6|83061.6|83100.8|83050.8|51
1622597200000|2021-06-02 01:26:40|83106.2|83056.2|83102.4|83052.4|83106.2|83056.2|83102.2|83052.2|27
1622597210000|2021-06-02 01:26:50|83102.6|83052.6|83103.3|83053.3|83104.8|83054.8|83102.6|83052.6|29
1622597220000|2021-06-02 01:27:00|83103.7|83053.7|83104.3|83054.3|83104.3|83054.3|83102.2|83052.2|16
1622597230000|2021-06-02 01:27:10|83101.9|83051.9|83102.6|83052.6|83102.9|83052.9|83101.6|83051.6|18
1622597240000|2021-06-02 01:27:20|83102.2|83052.2|83107|83057|83107.7|83057.7|83102.2|83052.2|42
1622597250000|2021-06-02 01:27:30|83106.7|83056.7|83106.3|83056.3|83107.6|83057.6|83106.3|83056.3|20
1622597260000|2021-06-02 01:27:40|83106.6|83056.6|83108|83058|83108|83058|83106.6|83056.6|24
1622597270000|2021-06-02 01:27:50|83107.7|83057.7|83106.7|83056.7|83107.7|83057.7|83106|83056|28
1622597280000|2021-06-02 01:28:00|83104.8|83054.8|83106.9|83056.9|83108.6|83058.6|83104.6|83054.6|37
1622597290000|2021-06-02 01:28:10|83106.8|83056.8|83100.7|83050.7|83108.1|83058.1|83098.6|83048.6|35
1622597300000|2021-06-02 01:28:20|83098.8|83048.8|83099.7|83049.7|83103.4|83053.4|83098.8|83048.8|44
1622597310000|2021-06-02 01:28:30|83099.3|83049.3|83099.8|83049.8|83101.8|83051.8|83098.7|83048.7|22
1622597320000|2021-06-02 01:28:40|83100.1|83050.1|83102.1|83052.1|83102.6|83052.6|83099.2|83049.2|23
1622597330000|2021-06-02 01:28:50|83099.2|83049.2|83099.4|83049.4|83100.4|83050.4|83098.7|83048.7|23
1622597340000|2021-06-02 01:29:00|83099.2|83049.2|83100.8|83050.8|83100.9|83050.9|83098.4|83048.4|23
1622597350000|2021-06-02 01:29:10|83099.3|83049.3|83099.1|83049.1|83101.4|83051.4|83098.4|83048.4|67
1622597360000|2021-06-02 01:29:20|83098.8|83048.8|83100.4|83050.4|83102.3|83052.3|83098.7|83048.7|77
1622597370000|2021-06-02 01:29:30|83102|83052|83101.5|83051.5|83102.7|83052.7|83098.5|83048.5|77
1622597380000|2021-06-02 01:29:40|83099.7|83049.7|83102.4|83052.4|83102.5|83052.5|83097.8|83047.8|74
1622597390000|2021-06-02 01:29:50|83100.5|83050.5|83104|83054|83104.7|83054.7|83097.4|83047.4|76
1622597400000|2021-06-02 01:30:00|83104.2|83054.2|83098.6|83048.6|83105.2|83055.2|83093.4|83043.4|68
1622597410000|2021-06-02 01:30:10|83097.2|83047.2|83096.9|83046.9|83100.1|83050.1|83092.8|83042.8|74
1622597420000|2021-06-02 01:30:20|83095.8|83045.8|83096|83046|83098.3|83048.3|83095.3|83045.3|69
1622597430000|2021-06-02 01:30:30|83096.3|83046.3|83095.3|83045.3|83097.1|83047.1|83094.8|83044.8|54
1622597440000|2021-06-02 01:30:40|83095.7|83045.7|83095.6|83045.6|83097.1|83047.1|83094.4|83044.4|50
1622597450000|2021-06-02 01:30:50|83094.7|83044.7|83095.1|83045.1|83095.2|83045.2|83093.5|83043.5|37
1622597460000|2021-06-02 01:31:00|83095.2|83045.2|83094.5|83044.5|83095.8|83045.8|83094.4|83044.4|27
1622597470000|2021-06-02 01:31:10|83094.3|83044.3|83089.8|83039.8|83095|83045|83089.8|83039.8|38
1622597480000|2021-06-02 01:31:20|83089.7|83039.7|83092.2|83042.2|83092.2|83042.2|83089.7|83039.7|24
1622597490000|2021-06-02 01:31:30|83091.8|83041.8|83095.6|83045.6|83097.6|83047.6|83091.8|83041.8|45
1622597500000|2021-06-02 01:31:40|83094.9|83044.9|83096.8|83046.8|83097.5|83047.5|83094.4|83044.4|36
1622597510000|2021-06-02 01:31:50|83096.9|83046.9|83096.7|83046.7|83097.2|83047.2|83095.1|83045.1|23
1622597520000|2021-06-02 01:32:00|83096.4|83046.4|83098.4|83048.4|83099|83049|83095.9|83045.9|59
1622597530000|2021-06-02 01:32:10|83098.2|83048.2|83100.2|83050.2|83100.4|83050.4|83097.3|83047.3|39
1622597540000|2021-06-02 01:32:20|83100.4|83050.4|83099.4|83049.4|83100.4|83050.4|83096.1|83046.1|31
1622597550000|2021-06-02 01:32:30|83099|83049|83093.5|83043.5|83099|83049|83093.2|83043.2|43
1622597560000|2021-06-02 01:32:40|83094|83044|83094.3|83044.3|83094.3|83044.3|83092.9|83042.9|29
1622597570000|2021-06-02 01:32:50|83093.9|83043.9|83096.5|83046.5|83097.2|83047.2|83093.3|83043.3|49
1622597580000|2021-06-02 01:33:00|83096.4|83046.4|83098.8|83048.8|83098.8|83048.8|83096.4|83046.4|30
1622597590000|2021-06-02 01:33:10|83097.7|83047.7|83100.4|83050.4|83101.4|83051.4|83097.7|83047.7|27
1622597600000|2021-06-02 01:33:20|83101.7|83051.7|83101.2|83051.2|83102.7|83052.7|83100|83050|68
1622597610000|2021-06-02 01:33:30|83101.6|83051.6|83102.8|83052.8|83103.9|83053.9|83101.1|83051.1|73
1622597620000|2021-06-02 01:33:40|83103|83053|83104.7|83054.7|83106.4|83056.4|83102.5|83052.5|38
1622597630000|2021-06-02 01:33:50|83101.9|83051.9|83115|83065|83115.6|83065.6|83100.7|83050.7|66
1622597640000|2021-06-02 01:34:00|83115.4|83065.4|83114.2|83064.2|83116.9|83066.9|83113.1|83063.1|43
1622597650000|2021-06-02 01:34:10|83113.8|83063.8|83114.8|83064.8|83117|83067|83113.5|83063.5|46
1622597660000|2021-06-02 01:34:20|83114.7|83064.7|83117.7|83067.7|83117.8|83067.8|83114.3|83064.3|30
1622597670000|2021-06-02 01:34:30|83117.3|83067.3|83123.3|83073.3|83123.3|83073.3|83117.3|83067.3|42
1622597680000|2021-06-02 01:34:40|83122.1|83072.1|83121.6|83071.6|83122.6|83072.6|83120|83070|45
1622597690000|2021-06-02 01:34:50|83122.3|83072.3|83121.8|83071.8|83123.7|83073.7|83121|83071|44
1622597700000|2021-06-02 01:35:00|83121.7|83071.7|83118.4|83068.4|83122.5|83072.5|83117.7|83067.7|51
1622597710000|2021-06-02 01:35:10|83118.2|83068.2|83121.7|83071.7|83122.6|83072.6|83118.2|83068.2|53
1622597720000|2021-06-02 01:35:20|83121.8|83071.8|83125.1|83075.1|83125.1|83075.1|83121.4|83071.4|36
1622597730000|2021-06-02 01:35:30|83124.9|83074.9|83127.7|83077.7|83128.1|83078.1|83124.4|83074.4|38
1622597740000|2021-06-02 01:35:40|83128|83078|83131.1|83081.1|83131.3|83081.3|83127.5|83077.5|48
1622597750000|2021-06-02 01:35:50|83131.4|83081.4|83128.7|83078.7|83131.9|83081.9|83126.1|83076.1|44
1622597760000|2021-06-02 01:36:00|83128.6|83078.6|83130.4|83080.4|83131.1|83081.1|83128.5|83078.5|32
1622597770000|2021-06-02 01:36:10|83129.9|83079.9|83128.3|83078.3|83130|83080|83128.3|83078.3|23
1622597780000|2021-06-02 01:36:20|83128.8|83078.8|83125.2|83075.2|83129.4|83079.4|83124.8|83074.8|23
1622597790000|2021-06-02 01:36:30|83124.9|83074.9|83124.9|83074.9|83126.2|83076.2|83124.9|83074.9|36
1622597800000|2021-06-02 01:36:40|83125.2|83075.2|83123.5|83073.5|83125.2|83075.2|83121.5|83071.5|46
1622597810000|2021-06-02 01:36:50|83123.7|83073.7|83129.1|83079.1|83129.5|83079.5|83122.5|83072.5|56
1622597820000|2021-06-02 01:37:00|83129.5|83079.5|83130|83080|83141.8|83091.8|83128.3|83078.3|51
1622597830000|2021-06-02 01:37:10|83129.8|83079.8|83128.1|83078.1|83130.7|83080.7|83128|83078|46
1622597840000|2021-06-02 01:37:20|83127.9|83077.9|83125.6|83075.6|83128.9|83078.9|83124.6|83074.6|45
1622597850000|2021-06-02 01:37:30|83125.7|83075.7|83122.4|83072.4|83126.3|83076.3|83120.5|83070.5|24
1622597860000|2021-06-02 01:37:40|83122.9|83072.9|83121.3|83071.3|83124.9|83074.9|83121.3|83071.3|38
1622597870000|2021-06-02 01:37:50|83121.8|83071.8|83121.6|83071.6|83124|83074|83121.2|83071.2|27
1622597880000|2021-06-02 01:38:00|83121.7|83071.7|83119|83069|83126.1|83076.1|83118.6|83068.6|39
1622597890000|2021-06-02 01:38:10|83119.2|83069.2|83120.2|83070.2|83122.3|83072.3|83118.3|83068.3|45
1622597900000|2021-06-02 01:38:20|83119.9|83069.9|83115|83065|83120.5|83070.5|83113.1|83063.1|55
1622597910000|2021-06-02 01:38:30|83115.1|83065.1|83116.1|83066.1|83116.1|83066.1|83114.6|83064.6|20
1622597920000|2021-06-02 01:38:40|83115.9|83065.9|83120.1|83070.1|83121.5|83071.5|83115.9|83065.9|40
1622597930000|2021-06-02 01:38:50|83120.2|83070.2|83120.8|83070.8|83121.3|83071.3|83118|83068|30
1622597940000|2021-06-02 01:39:00|83120.7|83070.7|83121.4|83071.4|83122.2|83072.2|83120.6|83070.6|28
1622597950000|2021-06-02 01:39:10|83121.3|83071.3|83117.9|83067.9|83121.3|83071.3|83115.7|83065.7|36
1622597960000|2021-06-02 01:39:20|83117.4|83067.4|83121|83071|83123.2|83073.2|83117.4|83067.4|36
1622597970000|2021-06-02 01:39:30|83119.9|83069.9|83126.3|83076.3|83126.4|83076.4|83119.9|83069.9|23
1622597980000|2021-06-02 01:39:40|83126|83076|83119.5|83069.5|83126|83076|83116.1|83066.1|56
1622597990000|2021-06-02 01:39:50|83119.3|83069.3|83116.3|83066.3|83119.3|83069.3|83113.7|83063.7|31
1622598000000|2021-06-02 01:40:00|83116.2|83066.2|83107.4|83057.4|83117|83067|83107.4|83057.4|29
1622598010000|2021-06-02 01:40:10|83112.3|83062.3|83114.4|83064.4|83115|83065|83109.3|83059.3|35
1622598020000|2021-06-02 01:40:20|83113.7|83063.7|83116.4|83066.4|83118.8|83068.8|83113.7|83063.7|37
1622598030000|2021-06-02 01:40:30|83116.6|83066.6|83117.8|83067.8|83118.2|83068.2|83116.2|83066.2|25
1622598040000|2021-06-02 01:40:40|83117.7|83067.7|83120.1|83070.1|83120.1|83070.1|83115.2|83065.2|30
1622598050000|2021-06-02 01:40:50|83119.6|83069.6|83115.4|83065.4|83119.8|83069.8|83112.9|83062.9|44
1622598060000|2021-06-02 01:41:00|83114.9|83064.9|83115.5|83065.5|83115.9|83065.9|83113.5|83063.5|23
1622598070000|2021-06-02 01:41:10|83115.4|83065.4|83109.5|83059.5|83115.9|83065.9|83108.6|83058.6|30
1622598080000|2021-06-02 01:41:20|83109.7|83059.7|83103.1|83053.1|83109.9|83059.9|83103.1|83053.1|38
1622598090000|2021-06-02 01:41:30|83102.9|83052.9|83101.5|83051.5|83105|83055|83101|83051|39
1622598100000|2021-06-02 01:41:40|83101.7|83051.7|83100.8|83050.8|83102.4|83052.4|83100.8|83050.8|30
1622598110000|2021-06-02 01:41:50|83100.6|83050.6|83099.9|83049.9|83102.6|83052.6|83098.7|83048.7|51
1622598120000|2021-06-02 01:42:00|83099.3|83049.3|83101.7|83051.7|83102.6|83052.6|83097|83047|44
1622598130000|2021-06-02 01:42:10|83100.8|83050.8|83096.9|83046.9|83103.7|83053.7|83096.6|83046.6|65
1622598140000|2021-06-02 01:42:20|83097.5|83047.5|83101.6|83051.6|83102.1|83052.1|83097.5|83047.5|40
1622598150000|2021-06-02 01:42:30|83101.5|83051.5|83096.3|83046.3|83102.1|83052.1|83094.8|83044.8|43
1622598160000|2021-06-02 01:42:40|83095.6|83045.6|83091.6|83041.6|83096.5|83046.5|83090.2|83040.2|52
1622598170000|2021-06-02 01:42:50|83093.1|83043.1|83091.6|83041.6|83093.5|83043.5|83090.4|83040.4|40
1622598180000|2021-06-02 01:43:00|83091.7|83041.7|83090|83040|83093.2|83043.2|83090|83040|32
1622598190000|2021-06-02 01:43:10|83089.9|83039.9|83092.6|83042.6|83097|83047|83089.7|83039.7|49
1622598200000|2021-06-02 01:43:20|83094.2|83044.2|83092.6|83042.6|83095.7|83045.7|83091.2|83041.2|41
1622598210000|2021-06-02 01:43:30|83092.4|83042.4|83091.2|83041.2|83096|83046|83090.5|83040.5|48
1622598220000|2021-06-02 01:43:40|83091.6|83041.6|83096|83046|83096.1|83046.1|83091.3|83041.3|43
1622598230000|2021-06-02 01:43:50|83095.9|83045.9|83095.9|83045.9|83098.5|83048.5|83094.8|83044.8|38
1622598240000|2021-06-02 01:44:00|83093.8|83043.8|83095.8|83045.8|83096.6|83046.6|83093.1|83043.1|33
1622598250000|2021-06-02 01:44:10|83096|83046|83091|83041|83096.8|83046.8|83089.9|83039.9|42
1622598260000|2021-06-02 01:44:20|83089.2|83039.2|83090.5|83040.5|83090.6|83040.6|83087.2|83037.2|41
1622598270000|2021-06-02 01:44:30|83089.7|83039.7|83085.2|83035.2|83090|83040|83084.9|83034.9|25
1622598280000|2021-06-02 01:44:40|83086.5|83036.5|83081.3|83031.3|83086.5|83036.5|83078.3|83028.3|46
1622598290000|2021-06-02 01:44:50|83081.8|83031.8|83079|83029|83081.8|83031.8|83078.5|83028.5|31
1622598300000|2021-06-02 01:45:00|83079.8|83029.8|83080|83030|83082|83032|83079|83029|42
1622598310000|2021-06-02 01:45:10|83080.2|83030.2|83075.7|83025.7|83080.8|83030.8|83075.1|83025.1|21
1622598320000|2021-06-02 01:45:20|83075.8|83025.8|83070.7|83020.7|83076.1|83026.1|83069.8|83019.8|34
1622598330000|2021-06-02 01:45:30|83070.5|83020.5|83077.6|83027.6|83077.6|83027.6|83069.8|83019.8|35
1622598340000|2021-06-02 01:45:40|83077.7|83027.7|83076.7|83026.7|83077.7|83027.7|83074.1|83024.1|24
1622598350000|2021-06-02 01:45:50|83073.6|83023.6|83079.3|83029.3|83079.8|83029.8|83073.5|83023.5|44
1622598360000|2021-06-02 01:46:00|83079.4|83029.4|83082|83032|83082.1|83032.1|83077.2|83027.2|39
1622598370000|2021-06-02 01:46:10|83081.6|83031.6|83084.8|83034.8|83084.9|83034.9|83081.6|83031.6|29
1622598380000|2021-06-02 01:46:20|83085.8|83035.8|83084.7|83034.7|83089|83039|83081.5|83031.5|46
1622598390000|2021-06-02 01:46:30|83084.4|83034.4|83087.9|83037.9|83088.5|83038.5|83083|83033|57
1622598400000|2021-06-02 01:46:40|83087.7|83037.7|83088.2|83038.2|83089.1|83039.1|83086.1|83036.1|27
1622598410000|2021-06-02 01:46:50|83088|83038|83087.2|83037.2|83088.9|83038.9|83086|83036|42
1622598420000|2021-06-02 01:47:00|83087.7|83037.7|83083|83033|83090.7|83040.7|83082.1|83032.1|45
1622598430000|2021-06-02 01:47:10|83083.1|83033.1|83082.4|83032.4|83085.2|83035.2|83081.3|83031.3|28
1622598440000|2021-06-02 01:47:20|83082.3|83032.3|83081.7|83031.7|83083.1|83033.1|83081.2|83031.2|29
1622598450000|2021-06-02 01:47:30|83081.6|83031.6|83083|83033|83083.5|83033.5|83081.4|83031.4|40
1622598460000|2021-06-02 01:47:40|83083.1|83033.1|83088.7|83038.7|83089.5|83039.5|83082.9|83032.9|41
1622598470000|2021-06-02 01:47:50|83088.4|83038.4|83089.7|83039.7|83090.2|83040.2|83086.7|83036.7|32
1622598480000|2021-06-02 01:48:00|83089.9|83039.9|83089.1|83039.1|83090.6|83040.6|83089.1|83039.1|27
1622598490000|2021-06-02 01:48:10|83086.8|83036.8|83089.9|83039.9|83090.6|83040.6|83086.8|83036.8|29
1622598500000|2021-06-02 01:48:20|83089.7|83039.7|83090.6|83040.6|83092|83042|83089.3|83039.3|18
1622598510000|2021-06-02 01:48:30|83091.3|83041.3|83089.9|83039.9|83093|83043|83086.5|83036.5|43
1622598520000|2021-06-02 01:48:40|83089.8|83039.8|83092.4|83042.4|83092.7|83042.7|83089|83039|42
1622598530000|2021-06-02 01:48:50|83091.7|83041.7|83094.5|83044.5|83095.5|83045.5|83091.7|83041.7|30
1622598540000|2021-06-02 01:49:00|83094.2|83044.2|83092.7|83042.7|83096.1|83046.1|83092.7|83042.7|35
1622598550000|2021-06-02 01:49:10|83093|83043|83093.9|83043.9|83093.9|83043.9|83089.9|83039.9|40
1622598560000|2021-06-02 01:49:20|83093.6|83043.6|83094.9|83044.9|83095.6|83045.6|83093.6|83043.6|19
1622598570000|2021-06-02 01:49:30|83094.5|83044.5|83091.2|83041.2|83094.5|83044.5|83090.6|83040.6|38
1622598580000|2021-06-02 01:49:40|83091.5|83041.5|83091.7|83041.7|83094.1|83044.1|83091.4|83041.4|45
1622598590000|2021-06-02 01:49:50|83091.9|83041.9|83092.9|83042.9|83094.1|83044.1|83091.9|83041.9|37
1622598600000|2021-06-02 01:50:00|83092.8|83042.8|83089.7|83039.7|83092.8|83042.8|83089.7|83039.7|32
1622598610000|2021-06-02 01:50:10|83089.3|83039.3|83084.8|83034.8|83090.1|83040.1|83084.8|83034.8|42
1622598620000|2021-06-02 01:50:20|83085|83035|83078|83028|83085|83035|83078|83028|37
1622598630000|2021-06-02 01:50:30|83078.1|83028.1|83077.9|83027.9|83080.2|83030.2|83077.3|83027.3|36
1622598640000|2021-06-02 01:50:40|83077.5|83027.5|83081.8|83031.8|83081.8|83031.8|83077.5|83027.5|37
1622598650000|2021-06-02 01:50:50|83080.9|83030.9|83076.8|83026.8|83082.2|83032.2|83075.5|83025.5|48
1622598660000|2021-06-02 01:51:00|83077|83027|83083.6|83033.6|83086.2|83036.2|83077|83027|53
1622598670000|2021-06-02 01:51:10|83084|83034|83089.6|83039.6|83091.4|83041.4|83084|83034|38
1622598680000|2021-06-02 01:51:20|83089.2|83039.2|83089.1|83039.1|83089.8|83039.8|83087.8|83037.8|32
1622598690000|2021-06-02 01:51:30|83089.2|83039.2|83091.5|83041.5|83092.9|83042.9|83088.1|83038.1|45
1622598700000|2021-06-02 01:51:40|83091.9|83041.9|83092.5|83042.5|83093.8|83043.8|83089.4|83039.4|46
1622598710000|2021-06-02 01:51:50|83093.4|83043.4|83095.2|83045.2|83096.1|83046.1|83092.7|83042.7|26
1622598720000|2021-06-02 01:52:00|83095.6|83045.6|83098.1|83048.1|83098.6|83048.6|83094.9|83044.9|42
1622598730000|2021-06-02 01:52:10|83097.9|83047.9|83100.1|83050.1|83101.7|83051.7|83097|83047|46
1622598740000|2021-06-02 01:52:20|83100.3|83050.3|83103.1|83053.1|83103.3|83053.3|83100.3|83050.3|40
1622598750000|2021-06-02 01:52:30|83103.4|83053.4|83079.1|83029.1|83104.7|83054.7|83076.5|83026.5|55
1622598760000|2021-06-02 01:52:40|83078.8|83028.8|83078.1|83028.1|83079.1|83029.1|83076.2|83026.2|53
1622598770000|2021-06-02 01:52:50|83078.5|83028.5|83079.5|83029.5|83080.1|83030.1|83076.8|83026.8|56
1622598780000|2021-06-02 01:53:00|83078.6|83028.6|83076.9|83026.9|83080.6|83030.6|83075.7|83025.7|69
1622598790000|2021-06-02 01:53:10|83077.1|83027.1|83077.4|83027.4|83079.5|83029.5|83076.3|83026.3|47
1622598800000|2021-06-02 01:53:20|83076.3|83026.3|83076.5|83026.5|83077.4|83027.4|83074.3|83024.3|54
1622598810000|2021-06-02 01:53:30|83076.4|83026.4|83077.3|83027.3|83077.3|83027.3|83074.9|83024.9|49
1622598820000|2021-06-02 01:53:40|83077.6|83027.6|83077.4|83027.4|83077.9|83027.9|83075.3|83025.3|26
1622598830000|2021-06-02 01:53:50|83077|83027|83076|83026|83077|83027|83074.9|83024.9|40
1622598840000|2021-06-02 01:54:00|83076.1|83026.1|83076.1|83026.1|83076.6|83026.6|83074.5|83024.5|40
1622598850000|2021-06-02 01:54:10|83074.3|83024.3|83074.7|83024.7|83075.3|83025.3|83073.7|83023.7|16
1622598860000|2021-06-02 01:54:20|83075|83025|83076.8|83026.8|83076.8|83026.8|83074|83024|38
1622598870000|2021-06-02 01:54:30|83075|83025|83076.3|83026.3|83078.9|83028.9|83074.5|83024.5|40
1622598880000|2021-06-02 01:54:40|83076.2|83026.2|83074.7|83024.7|83076.9|83026.9|83073.3|83023.3|42
1622598890000|2021-06-02 01:54:50|83076.3|83026.3|83074.8|83024.8|83076.6|83026.6|83074.6|83024.6|30
1622598900000|2021-06-02 01:55:00|83076.2|83026.2|83072.2|83022.2|83076.4|83026.4|83071.6|83021.6|38
1622598910000|2021-06-02 01:55:10|83072.4|83022.4|83071.4|83021.4|83073.3|83023.3|83071|83021|32
1622598920000|2021-06-02 01:55:20|83071.7|83021.7|83069.1|83019.1|83072.5|83022.5|83066.8|83016.8|51
1622598930000|2021-06-02 01:55:30|83069.3|83019.3|83068.9|83018.9|83070.5|83020.5|83067.9|83017.9|35
1622598940000|2021-06-02 01:55:40|83068.7|83018.7|83069.7|83019.7|83070.1|83020.1|83068.3|83018.3|34
1622598950000|2021-06-02 01:55:50|83069.6|83019.6|83069.4|83019.4|83070.5|83020.5|83069.4|83019.4|47
1622598960000|2021-06-02 01:56:00|83069.5|83019.5|83070.1|83020.1|83070.8|83020.8|83068.3|83018.3|28
1622598970000|2021-06-02 01:56:10|83070|83020|83073.2|83023.2|83075.7|83025.7|83069.8|83019.8|41
1622598980000|2021-06-02 01:56:20|83072.9|83022.9|83075.1|83025.1|83075.1|83025.1|83072.3|83022.3|31
1622598990000|2021-06-02 01:56:30|83074.2|83024.2|83073.5|83023.5|83075.8|83025.8|83072.9|83022.9|39
1622599000000|2021-06-02 01:56:40|83074.1|83024.1|83076.2|83026.2|83076.3|83026.3|83073.2|83023.2|38
1622599010000|2021-06-02 01:56:50|83076.7|83026.7|83075.7|83025.7|83077.6|83027.6|83074.6|83024.6|54
1622599020000|2021-06-02 01:57:00|83076.2|83026.2|83076.5|83026.5|83077.6|83027.6|83075.8|83025.8|49
1622599030000|2021-06-02 01:57:10|83075.3|83025.3|83080.3|83030.3|83081.2|83031.2|83075.3|83025.3|61
1622599040000|2021-06-02 01:57:20|83079.8|83029.8|83076.7|83026.7|83079.8|83029.8|83076|83026|34
1622599050000|2021-06-02 01:57:30|83077.1|83027.1|83078.7|83028.7|83079.8|83029.8|83076.8|83026.8|53
1622599060000|2021-06-02 01:57:40|83078.2|83028.2|83078.9|83028.9|83079.9|83029.9|83078.2|83028.2|58
1622599070000|2021-06-02 01:57:50|83079|83029|83079.7|83029.7|83080.6|83030.6|83078.3|83028.3|58
1622599080000|2021-06-02 01:58:00|83079.5|83029.5|83081.5|83031.5|83082|83032|83078.2|83028.2|50
1622599090000|2021-06-02 01:58:10|83081.1|83031.1|83081.4|83031.4|83084.3|83034.3|83080.5|83030.5|51
1622599100000|2021-06-02 01:58:20|83084.3|83034.3|83098|83048|83101.7|83051.7|83080.6|83030.6|44
1622599110000|2021-06-02 01:58:30|83098.7|83048.7|83099.2|83049.2|83101.4|83051.4|83097.6|83047.6|41
1622599120000|2021-06-02 01:58:40|83099.3|83049.3|83099.8|83049.8|83100|83050|83098.7|83048.7|32
1622599130000|2021-06-02 01:58:50|83099.6|83049.6|83103.7|83053.7|83104.4|83054.4|83099.2|83049.2|45
1622599140000|2021-06-02 01:59:00|83106|83056|83106.5|83056.5|83108.4|83058.4|83104.5|83054.5|21
1622599150000|2021-06-02 01:59:10|83106.6|83056.6|83108.3|83058.3|83109.7|83059.7|83104.8|83054.8|35
1622599160000|2021-06-02 01:59:20|83109.2|83059.2|83112.1|83062.1|83113.6|83063.6|83106.3|83056.3|47
1622599170000|2021-06-02 01:59:30|83111.2|83061.2|83111.1|83061.1|83112.1|83062.1|83108.1|83058.1|40
1622599180000|2021-06-02 01:59:40|83110.9|83060.9|83104.6|83054.6|83110.9|83060.9|83103.7|83053.7|52
1622599190000|2021-06-02 01:59:50|83104.5|83054.5|83108.9|83058.9|83110.5|83060.5|83103.7|83053.7|41
1622599200000|2021-06-02 02:00:00|83108.6|83058.6|83109.3|83059.3|83112.2|83062.2|83108.2|83058.2|68
1622599210000|2021-06-02 02:00:10|83109.1|83059.1|83106.5|83056.5|83109.6|83059.6|83105.6|83055.6|45
1622599220000|2021-06-02 02:00:20|83106.2|83056.2|83107|83057|83107.8|83057.8|83105.7|83055.7|35
1622599230000|2021-06-02 02:00:30|83105.7|83055.7|83105.8|83055.8|83109.7|83059.7|83105.7|83055.7|27
1622599240000|2021-06-02 02:00:40|83107.9|83057.9|83105.5|83055.5|83108.3|83058.3|83103.6|83053.6|49
1622599250000|2021-06-02 02:00:50|83105.1|83055.1|83106.5|83056.5|83106.5|83056.5|83102.5|83052.5|40
1622599260000|2021-06-02 02:01:00|83106.8|83056.8|83107|83057|83107.7|83057.7|83104.3|83054.3|36
1622599270000|2021-06-02 02:01:10|83106.9|83056.9|83113.3|83063.3|83113.3|83063.3|83106.9|83056.9|47
1622599280000|2021-06-02 02:01:20|83112.4|83062.4|83108.3|83058.3|83113.2|83063.2|83107.7|83057.7|51
1622599290000|2021-06-02 02:01:30|83108.9|83058.9|83106.2|83056.2|83108.9|83058.9|83106.2|83056.2|45
1622599300000|2021-06-02 02:01:40|83106.3|83056.3|83109.5|83059.5|83111.8|83061.8|83106.3|83056.3|61
1622599310000|2021-06-02 02:01:50|83109|83059|83109.7|83059.7|83111.3|83061.3|83094.4|83044.4|53
1622599320000|2021-06-02 02:02:00|83109.9|83059.9|83091.1|83041.1|83114.9|83064.9|83091.1|83041.1|65
1622599330000|2021-06-02 02:02:10|83090.4|83040.4|83094.6|83044.6|83113.3|83063.3|83088.7|83038.7|61
1622599340000|2021-06-02 02:02:20|83091.5|83041.5|83091.7|83041.7|83092.5|83042.5|83086|83036|48
1622599350000|2021-06-02 02:02:30|83090.7|83040.7|83090.3|83040.3|83092.3|83042.3|83089.2|83039.2|59
1622599360000|2021-06-02 02:02:40|83089.5|83039.5|83090.4|83040.4|83092.7|83042.7|83088.8|83038.8|55
1622599370000|2021-06-02 02:02:50|83090.3|83040.3|83091.8|83041.8|83093.8|83043.8|83089.1|83039.1|47
1622599380000|2021-06-02 02:03:00|83090.1|83040.1|83090.9|83040.9|83093|83043|83089.1|83039.1|45
1622599390000|2021-06-02 02:03:10|83090.8|83040.8|83092.2|83042.2|83095.4|83045.4|83089.6|83039.6|53
1622599400000|2021-06-02 02:03:20|83092.4|83042.4|83090|83040|83094.1|83044.1|83086.4|83036.4|59
1622599410000|2021-06-02 02:03:30|83089.3|83039.3|83090.7|83040.7|83094|83044|83087.5|83037.5|54
1622599420000|2021-06-02 02:03:40|83089.9|83039.9|83103.9|83053.9|83108.9|83058.9|83088.6|83038.6|65
1622599430000|2021-06-02 02:03:50|83103.6|83053.6|83102.3|83052.3|83105|83055|83101.8|83051.8|51
1622599440000|2021-06-02 02:04:00|83101.4|83051.4|83101.4|83051.4|83104|83054|83100.1|83050.1|55
1622599450000|2021-06-02 02:04:10|83101.7|83051.7|83101.3|83051.3|83101.9|83051.9|83100.8|83050.8|38
1622599460000|2021-06-02 02:04:20|83101.8|83051.8|83101.5|83051.5|83102.2|83052.2|83101|83051|25
1622599470000|2021-06-02 02:04:30|83101.6|83051.6|83103.5|83053.5|83103.9|83053.9|83101.5|83051.5|22
1622599480000|2021-06-02 02:04:40|83103.3|83053.3|83102.7|83052.7|83107.6|83057.6|83102.4|83052.4|39
1622599490000|2021-06-02 02:04:50|83102.4|83052.4|83101.8|83051.8|83103.6|83053.6|83101.4|83051.4|41
1622599500000|2021-06-02 02:05:00|83102|83052|83105.7|83055.7|83107.2|83057.2|83101.5|83051.5|48
1622599510000|2021-06-02 02:05:10|83106|83056|83100.8|83050.8|83106.4|83056.4|83099.1|83049.1|48
1622599520000|2021-06-02 02:05:20|83101.1|83051.1|83104.8|83054.8|83106.7|83056.7|83099.8|83049.8|41
1622599530000|2021-06-02 02:05:30|83102.9|83052.9|83097.3|83047.3|83105|83055|83095|83045|34
1622599540000|2021-06-02 02:05:40|83097.7|83047.7|83098.2|83048.2|83099.4|83049.4|83096.4|83046.4|43
1622599550000|2021-06-02 02:05:50|83097.9|83047.9|83098.4|83048.4|83098.8|83048.8|83097.7|83047.7|24
1622599560000|2021-06-02 02:06:00|83098.3|83048.3|83109.1|83059.1|83113.3|83063.3|83098|83048|63
1622599570000|2021-06-02 02:06:10|83108.8|83058.8|83112.3|83062.3|83112.3|83062.3|83107.6|83057.6|48
1622599580000|2021-06-02 02:06:20|83112.2|83062.2|83114.7|83064.7|83114.9|83064.9|83109.6|83059.6|49
1622599590000|2021-06-02 02:06:30|83114.9|83064.9|83112|83062|83114.9|83064.9|83109.8|83059.8|52
1622599600000|2021-06-02 02:06:40|83111.3|83061.3|83111.1|83061.1|83113.7|83063.7|83106.6|83056.6|52
1622599610000|2021-06-02 02:06:50|83110.5|83060.5|83118.4|83068.4|83119.1|83069.1|83110.5|83060.5|45
1622599620000|2021-06-02 02:07:00|83118.8|83068.8|83113.1|83063.1|83120.8|83070.8|83113.1|83063.1|43
1622599630000|2021-06-02 02:07:10|83112.9|83062.9|83114.2|83064.2|83116.2|83066.2|83112.5|83062.5|40
1622599640000|2021-06-02 02:07:20|83115.2|83065.2|83110.8|83060.8|83115.4|83065.4|83110.2|83060.2|53
1622599650000|2021-06-02 02:07:30|83110.6|83060.6|83111.3|83061.3|83112.6|83062.6|83110.4|83060.4|37
1622599660000|2021-06-02 02:07:40|83111.4|83061.4|83109.8|83059.8|83113.2|83063.2|83109.6|83059.6|39
1622599670000|2021-06-02 02:07:50|83109.6|83059.6|83108.3|83058.3|83110|83060|83106.3|83056.3|31
1622599680000|2021-06-02 02:08:00|83108.5|83058.5|83109.5|83059.5|83109.5|83059.5|83105.7|83055.7|36
1622599690000|2021-06-02 02:08:10|83109.4|83059.4|83102.8|83052.8|83109.6|83059.6|83102.8|83052.8|38
1622599700000|2021-06-02 02:08:20|83104|83054|83105.7|83055.7|83106.6|83056.6|83104|83054|43
1622599710000|2021-06-02 02:08:30|83105.6|83055.6|83105.9|83055.9|83106.6|83056.6|83104.6|83054.6|46
1622599720000|2021-06-02 02:08:40|83105.8|83055.8|83106.6|83056.6|83107.5|83057.5|83104.7|83054.7|58
1622599730000|2021-06-02 02:08:50|83106.2|83056.2|83106.9|83056.9|83108.5|83058.5|83103|83053|40
1622599740000|2021-06-02 02:09:00|83108.1|83058.1|83113.5|83063.5|83114.4|83064.4|83108.1|83058.1|44
1622599750000|2021-06-02 02:09:10|83113.4|83063.4|83113.6|83063.6|83113.8|83063.8|83111.1|83061.1|27
1622599760000|2021-06-02 02:09:20|83113.1|83063.1|83113.1|83063.1|83115.2|83065.2|83112.7|83062.7|32
1622599770000|2021-06-02 02:09:30|83113.4|83063.4|83113.9|83063.9|83113.9|83063.9|83110.2|83060.2|47
1622599780000|2021-06-02 02:09:40|83112.8|83062.8|83109.9|83059.9|83114.1|83064.1|83108.5|83058.5|46
1622599790000|2021-06-02 02:09:50|83110.3|83060.3|83110.8|83060.8|83111|83061|83108.8|83058.8|25
1622599800000|2021-06-02 02:10:00|83110.5|83060.5|83112.9|83062.9|83113.2|83063.2|83110.5|83060.5|33
1622599810000|2021-06-02 02:10:10|83113.5|83063.5|83107.3|83057.3|83113.5|83063.5|83106.6|83056.6|29
1622599820000|2021-06-02 02:10:20|83107.6|83057.6|83104.5|83054.5|83108.9|83058.9|83104.5|83054.5|39
1622599830000|2021-06-02 02:10:30|83105|83055|83103.4|83053.4|83106.3|83056.3|83102.7|83052.7|36
1622599840000|2021-06-02 02:10:40|83103.9|83053.9|83106.4|83056.4|83106.5|83056.5|83103.6|83053.6|35
1622599850000|2021-06-02 02:10:50|83106.8|83056.8|83102.7|83052.7|83106.8|83056.8|83102.7|83052.7|46
1622599860000|2021-06-02 02:11:00|83101.9|83051.9|83102.3|83052.3|83102.6|83052.6|83099.1|83049.1|41
1622599870000|2021-06-02 02:11:10|83102|83052|83098.3|83048.3|83102|83052|83097.8|83047.8|51
1622599880000|2021-06-02 02:11:20|83098.2|83048.2|83097.6|83047.6|83099|83049|83094.5|83044.5|63
1622599890000|2021-06-02 02:11:30|83096.7|83046.7|83096.2|83046.2|83098.1|83048.1|83095.1|83045.1|52
1622599900000|2021-06-02 02:11:40|83096.6|83046.6|83096.5|83046.5|83098.4|83048.4|83095.8|83045.8|37
1622599910000|2021-06-02 02:11:50|83096.6|83046.6|83094.3|83044.3|83096.6|83046.6|83094.3|83044.3|34
1622599920000|2021-06-02 02:12:00|83094.5|83044.5|83094.8|83044.8|83096.6|83046.6|83094.1|83044.1|32
1622599930000|2021-06-02 02:12:10|83096|83046|83095.6|83045.6|83096.9|83046.9|83094.4|83044.4|32
1622599940000|2021-06-02 02:12:20|83095.3|83045.3|83092.5|83042.5|83095.8|83045.8|83092.5|83042.5|30
1622599950000|2021-06-02 02:12:30|83092.4|83042.4|83093.8|83043.8|83095.6|83045.6|83092.3|83042.3|31
1622599960000|2021-06-02 02:12:40|83094|83044|83093.8|83043.8|83095.3|83045.3|83091.8|83041.8|48
1622599970000|2021-06-02 02:12:50|83094.4|83044.4|83093.4|83043.4|83095.8|83045.8|83092.6|83042.6|53
1622599980000|2021-06-02 02:13:00|83093.7|83043.7|83091.3|83041.3|83094.1|83044.1|83091.1|83041.1|40
1622599990000|2021-06-02 02:13:10|83090.9|83040.9|83089.4|83039.4|83091.7|83041.7|83088.1|83038.1|38
1622600000000|2021-06-02 02:13:20|83089|83039|83090.8|83040.8|83091.3|83041.3|83088.2|83038.2|41
1622600010000|2021-06-02 02:13:30|83091.4|83041.4|83093.8|83043.8|83093.8|83043.8|83089.9|83039.9|45
1622600020000|2021-06-02 02:13:40|83093.7|83043.7|83094.3|83044.3|83094.9|83044.9|83093.5|83043.5|37
1622600030000|2021-06-02 02:13:50|83095.1|83045.1|83095|83045|83095.3|83045.3|83094.1|83044.1|23
1622600040000|2021-06-02 02:14:00|83094.8|83044.8|83091.6|83041.6|83095.6|83045.6|83090.8|83040.8|38
1622600050000|2021-06-02 02:14:10|83092|83042|83092.9|83042.9|83094.1|83044.1|83091.7|83041.7|23
1622600060000|2021-06-02 02:14:20|83093.7|83043.7|83093.8|83043.8|83094.5|83044.5|83093.1|83043.1|46
1622600070000|2021-06-02 02:14:30|83093.7|83043.7|83093|83043|83094.1|83044.1|83092.7|83042.7|30
1622600080000|2021-06-02 02:14:40|83092.7|83042.7|83092.4|83042.4|83094.4|83044.4|83091.2|83041.2|69
1622600090000|2021-06-02 02:14:50|83092|83042|83093.3|83043.3|83094.4|83044.4|83091.3|83041.3|58
1622600100000|2021-06-02 02:15:00|83092.8|83042.8|83097.2|83047.2|83097.2|83047.2|83092.8|83042.8|33
1622600110000|2021-06-02 02:15:10|83096.2|83046.2|83093.9|83043.9|83096.6|83046.6|83093.7|83043.7|33
1622600120000|2021-06-02 02:15:20|83094|83044|83094|83044|83095.5|83045.5|83090.7|83040.7|40
1622600130000|2021-06-02 02:15:30|83093.9|83043.9|83094.3|83044.3|83094.7|83044.7|83091.9|83041.9|47
1622600140000|2021-06-02 02:15:40|83094.7|83044.7|83092.6|83042.6|83094.7|83044.7|83092.2|83042.2|17
1622600150000|2021-06-02 02:15:50|83093|83043|83092.5|83042.5|83093.3|83043.3|83092.3|83042.3|18
1622600160000|2021-06-02 02:16:00|83092.7|83042.7|83093.3|83043.3|83093.6|83043.6|83092.4|83042.4|22
1622600170000|2021-06-02 02:16:10|83094.3|83044.3|83094.5|83044.5|83094.9|83044.9|83092.5|83042.5|24
1622600180000|2021-06-02 02:16:20|83095.1|83045.1|83094.2|83044.2|83095.4|83045.4|83093.6|83043.6|30
1622600190000|2021-06-02 02:16:30|83094.1|83044.1|83095.9|83045.9|83097.6|83047.6|83093.2|83043.2|34
1622600200000|2021-06-02 02:16:40|83096|83046|83100.9|83050.9|83101.3|83051.3|83094.6|83044.6|46
1622600210000|2021-06-02 02:16:50|83099.2|83049.2|83091.6|83041.6|83099.2|83049.2|83091.6|83041.6|50
1622600220000|2021-06-02 02:17:00|83091.2|83041.2|83092.1|83042.1|83093.4|83043.4|83088.5|83038.5|41
1622600230000|2021-06-02 02:17:10|83092.6|83042.6|83083.1|83033.1|83093.2|83043.2|83083.1|83033.1|46
1622600240000|2021-06-02 02:17:20|83082.9|83032.9|83085.5|83035.5|83088.5|83038.5|83081.9|83031.9|49
1622600250000|2021-06-02 02:17:30|83085.4|83035.4|83082.6|83032.6|83086.9|83036.9|83082.6|83032.6|44
1622600260000|2021-06-02 02:17:40|83082.5|83032.5|83084.9|83034.9|83085|83035|83082.4|83032.4|32
1622600270000|2021-06-02 02:17:50|83085.2|83035.2|83084.8|83034.8|83085.4|83035.4|83084.8|83034.8|13
1622600280000|2021-06-02 02:18:00|83085.3|83035.3|83083.6|83033.6|83085.4|83035.4|83081.9|83031.9|42
1622600290000|2021-06-02 02:18:10|83083.2|83033.2|83083.3|83033.3|83084.2|83034.2|83082.4|83032.4|28
1622600300000|2021-06-02 02:18:20|83082.6|83032.6|83081.7|83031.7|83084|83034|83081.6|83031.6|29
1622600310000|2021-06-02 02:18:30|83081.6|83031.6|83083|83033|83084.3|83034.3|83081.3|83031.3|40
1622600320000|2021-06-02 02:18:40|83083.2|83033.2|83083.1|83033.1|83084.8|83034.8|83082.3|83032.3|25
1622600330000|2021-06-02 02:18:50|83082.8|83032.8|83091|83041|83091.7|83041.7|83081.5|83031.5|46
1622600340000|2021-06-02 02:19:00|83091.1|83041.1|83090.6|83040.6|83092.4|83042.4|83088.9|83038.9|19
1622600350000|2021-06-02 02:19:10|83090.7|83040.7|83094.2|83044.2|83094.6|83044.6|83090.2|83040.2|27
1622600360000|2021-06-02 02:19:20|83095.3|83045.3|83092.5|83042.5|83095.3|83045.3|83092|83042|22
1622600370000|2021-06-02 02:19:30|83091.6|83041.6|83093.3|83043.3|83093.3|83043.3|83091.6|83041.6|16
1622600380000|2021-06-02 02:19:40|83093.1|83043.1|83092.6|83042.6|83093.2|83043.2|83091.4|83041.4|9
1622600390000|2021-06-02 02:19:50|83092|83042|83093.7|83043.7|83094.6|83044.6|83092|83042|8
1622600400000|2021-06-02 02:20:00|83093.1|83043.1|83094.5|83044.5|83094.5|83044.5|83089.9|83039.9|26
1622600410000|2021-06-02 02:20:10|83093.7|83043.7|83093.2|83043.2|83094.4|83044.4|83089.5|83039.5|40
1622600420000|2021-06-02 02:20:20|83094|83044|83089.6|83039.6|83094|83044|83087|83037|18
1622600430000|2021-06-02 02:20:30|83089.2|83039.2|83085.9|83035.9|83091.1|83041.1|83085|83035|32
1622600440000|2021-06-02 02:20:40|83086|83036|83085.2|83035.2|83087.9|83037.9|83083.7|83033.7|32
1622600450000|2021-06-02 02:20:50|83084.8|83034.8|83079.3|83029.3|83085|83035|83077.4|83027.4|58
1622600460000|2021-06-02 02:21:00|83078.9|83028.9|83077.1|83027.1|83080.3|83030.3|83075.7|83025.7|57
1622600470000|2021-06-02 02:21:10|83077.2|83027.2|83076.1|83026.1|83079.6|83029.6|83074.4|83024.4|35
1622600480000|2021-06-02 02:21:20|83076.2|83026.2|83074.9|83024.9|83081|83031|83073.2|83023.2|34
1622600490000|2021-06-02 02:21:30|83077.7|83027.7|83079.4|83029.4|83079.8|83029.8|83075|83025|35
1622600500000|2021-06-02 02:21:40|83078.4|83028.4|83074.3|83024.3|83078.9|83028.9|83074.2|83024.2|27
1622600510000|2021-06-02 02:21:50|83074.6|83024.6|83078.2|83028.2|83079.1|83029.1|83074.2|83024.2|45
1622600520000|2021-06-02 02:22:00|83077.5|83027.5|83072.2|83022.2|83077.5|83027.5|83071.9|83021.9|48
1622600530000|2021-06-02 02:22:10|83071.9|83021.9|83076|83026|83077|83027|83070.9|83020.9|34
1622600540000|2021-06-02 02:22:20|83075.7|83025.7|83071.8|83021.8|83075.9|83025.9|83071.2|83021.2|25
1622600550000|2021-06-02 02:22:30|83072.1|83022.1|83073.7|83023.7|83073.7|83023.7|83070.9|83020.9|28
1622600560000|2021-06-02 02:22:40|83073.6|83023.6|83070.2|83020.2|83073.6|83023.6|83070.2|83020.2|14
1622600570000|2021-06-02 02:22:50|83070.5|83020.5|83071.8|83021.8|83073.8|83023.8|83070.4|83020.4|20
1622600580000|2021-06-02 02:23:00|83072.4|83022.4|83071.7|83021.7|83072.6|83022.6|83069.1|83019.1|18
1622600590000|2021-06-02 02:23:10|83072.3|83022.3|83071.6|83021.6|83073.1|83023.1|83070.6|83020.6|17
1622600600000|2021-06-02 02:23:20|83070.7|83020.7|83071.5|83021.5|83073.5|83023.5|83070.7|83020.7|19
1622600610000|2021-06-02 02:23:30|83071.7|83021.7|83071.9|83021.9|83074.2|83024.2|83070.8|83020.8|12
1622600620000|2021-06-02 02:23:40|83071.5|83021.5|83071.9|83021.9|83072.7|83022.7|83071.4|83021.4|25
1622600630000|2021-06-02 02:23:50|83072.1|83022.1|83071|83021|83076.8|83026.8|83070.3|83020.3|33
1622600640000|2021-06-02 02:24:00|83071.8|83021.8|83071.8|83021.8|83076.7|83026.7|83069.3|83019.3|38
1622600650000|2021-06-02 02:24:10|83071.2|83021.2|83070.5|83020.5|83071.2|83021.2|83068.5|83018.5|30
1622600660000|2021-06-02 02:24:20|83070.8|83020.8|83066.7|83016.7|83070.8|83020.8|83066.1|83016.1|25
1622600670000|2021-06-02 02:24:30|83066.2|83016.2|83067.7|83017.7|83067.7|83017.7|83066.2|83016.2|19
1622600680000|2021-06-02 02:24:40|83067.8|83017.8|83062.9|83012.9|83068.8|83018.8|83061.9|83011.9|32
1622600690000|2021-06-02 02:24:50|83063|83013|83062|83012|83064.3|83014.3|83060.3|83010.3|32
1622600700000|2021-06-02 02:25:00|83062.1|83012.1|83061.7|83011.7|83063.7|83013.7|83060.9|83010.9|35
1622600710000|2021-06-02 02:25:10|83062|83012|83064.8|83014.8|83064.8|83014.8|83060.7|83010.7|25
1622600720000|2021-06-02 02:25:20|83064.5|83014.5|83061.2|83011.2|83066.3|83016.3|83061.2|83011.2|32
1622600730000|2021-06-02 02:25:30|83061.1|83011.1|83058.8|83008.8|83061.8|83011.8|83056.2|83006.2|47
1622600740000|2021-06-02 02:25:40|83058.9|83008.9|83061.4|83011.4|83062.5|83012.5|83056.8|83006.8|31
1622600750000|2021-06-02 02:25:50|83061.2|83011.2|83061.8|83011.8|83062.5|83012.5|83058.2|83008.2|24
1622600760000|2021-06-02 02:26:00|83060.5|83010.5|83061.4|83011.4|83063.9|83013.9|83056.8|83006.8|44
1622600770000|2021-06-02 02:26:10|83062.1|83012.1|83062.6|83012.6|83064.4|83014.4|83061.9|83011.9|42
1622600780000|2021-06-02 02:26:20|83063|83013|83062.9|83012.9|83063.4|83013.4|83061.8|83011.8|25
1622600790000|2021-06-02 02:26:30|83063|83013|83069|83019|83069.5|83019.5|83062.9|83012.9|58
1622600800000|2021-06-02 02:26:40|83069.1|83019.1|83068.6|83018.6|83069.5|83019.5|83068|83018|17
1622600810000|2021-06-02 02:26:50|83068.1|83018.1|83066.6|83016.6|83068.1|83018.1|83065.8|83015.8|27
1622600820000|2021-06-02 02:27:00|83066.4|83016.4|83068.8|83018.8|83070.9|83020.9|83064.3|83014.3|47
1622600830000|2021-06-02 02:27:10|83069|83019|83071.6|83021.6|83071.9|83021.9|83068.4|83018.4|55
1622600840000|2021-06-02 02:27:20|83072.4|83022.4|83071.4|83021.4|83072.4|83022.4|83069.9|83019.9|42
1622600850000|2021-06-02 02:27:30|83071.6|83021.6|83070.3|83020.3|83072.3|83022.3|83068|83018|33
1622600860000|2021-06-02 02:27:40|83070.1|83020.1|83070.1|83020.1|83070.7|83020.7|83069.3|83019.3|24
1622600870000|2021-06-02 02:27:50|83069.6|83019.6|83070.3|83020.3|83072.8|83022.8|83068.6|83018.6|39
1622600880000|2021-06-02 02:28:00|83069.8|83019.8|83070.8|83020.8|83072.7|83022.7|83069.5|83019.5|36
1622600890000|2021-06-02 02:28:10|83071.1|83021.1|83068.4|83018.4|83072|83022|83067.8|83017.8|29
1622600900000|2021-06-02 02:28:20|83068.6|83018.6|83069.5|83019.5|83069.5|83019.5|83068.2|83018.2|28
1622600910000|2021-06-02 02:28:30|83069.1|83019.1|83067|83017|83069.1|83019.1|83066.8|83016.8|28
1622600920000|2021-06-02 02:28:40|83066.7|83016.7|83068.1|83018.1|83070.2|83020.2|83066.4|83016.4|38
1622600930000|2021-06-02 02:28:50|83068.7|83018.7|83068.1|83018.1|83070.5|83020.5|83066.5|83016.5|47
1622600940000|2021-06-02 02:29:00|83068.3|83018.3|83037.9|82987.9|83070.1|83020.1|83032|82982|58
1622600950000|2021-06-02 02:29:10|83038.3|82988.3|83039|82989|83041.4|82991.4|83038.3|82988.3|39
1622600960000|2021-06-02 02:29:20|83039.6|82989.6|83036.5|82986.5|83039.6|82989.6|83035.4|82985.4|37
1622600970000|2021-06-02 02:29:30|83036.6|82986.6|83037.6|82987.6|83039.2|82989.2|83036.6|82986.6|31
1622600980000|2021-06-02 02:29:40|83037.8|82987.8|83045.4|82995.4|83045.8|82995.8|83037.8|82987.8|38
1622600990000|2021-06-02 02:29:50|83045.3|82995.3|83042.5|82992.5|83045.8|82995.8|83041.2|82991.2|34
1622601000000|2021-06-02 02:30:00|83042.6|82992.6|83042.8|82992.8|83045|82995|83041.7|82991.7|40
1622601010000|2021-06-02 02:30:10|83042.7|82992.7|83038|82988|83042.7|82992.7|83035|82985|45
1622601020000|2021-06-02 02:30:20|83037.9|82987.9|83028.3|82978.3|83038.1|82988.1|83024.7|82974.7|52
1622601030000|2021-06-02 02:30:30|83028.6|82978.6|83029.7|82979.7|83029.9|82979.9|83028.3|82978.3|31
1622601040000|2021-06-02 02:30:40|83029.6|82979.6|83033|82983|83034.4|82984.4|83029.1|82979.1|33
1622601050000|2021-06-02 02:30:50|83033.3|82983.3|83031.3|82981.3|83034.2|82984.2|83031.3|82981.3|26
1622601060000|2021-06-02 02:31:00|83031.4|82981.4|83030.3|82980.3|83032.4|82982.4|83030.3|82980.3|25
1622601070000|2021-06-02 02:31:10|83031.1|82981.1|83030.4|82980.4|83031.1|82981.1|83027.7|82977.7|40
1622601080000|2021-06-02 02:31:20|83030.3|82980.3|83029.9|82979.9|83031.8|82981.8|83028.8|82978.8|36
1622601090000|2021-06-02 02:31:30|83030.7|82980.7|83031.9|82981.9|83031.9|82981.9|83030.3|82980.3|22
1622601100000|2021-06-02 02:31:40|83032|82982|83029.7|82979.7|83032.5|82982.5|83028.7|82978.7|30
1622601110000|2021-06-02 02:31:50|83029.8|82979.8|83030.6|82980.6|83031.4|82981.4|83029.6|82979.6|18
1622601120000|2021-06-02 02:32:00|83030.5|82980.5|83029.8|82979.8|83030.7|82980.7|83029.8|82979.8|16
1622601130000|2021-06-02 02:32:10|83030.4|82980.4|83030.8|82980.8|83031.9|82981.9|83030.4|82980.4|12
1622601140000|2021-06-02 02:32:20|83032.4|82982.4|83030.4|82980.4|83032.4|82982.4|83029.9|82979.9|25
1622601150000|2021-06-02 02:32:30|83030.3|82980.3|83024.5|82974.5|83030.9|82980.9|83024.5|82974.5|20
1622601160000|2021-06-02 02:32:40|83025.1|82975.1|83025.4|82975.4|83026|82976|83023.4|82973.4|25
1622601170000|2021-06-02 02:32:50|83025.1|82975.1|83026.3|82976.3|83026.3|82976.3|83025.1|82975.1|18
1622601180000|2021-06-02 02:33:00|83026.4|82976.4|83025.2|82975.2|83026.6|82976.6|83024.6|82974.6|31
1622601190000|2021-06-02 02:33:10|83027|82977|83027.2|82977.2|83028.5|82978.5|83026.3|82976.3|20
1622601200000|2021-06-02 02:33:20|83027.6|82977.6|83026.6|82976.6|83028|82978|83026.6|82976.6|13
1622601210000|2021-06-02 02:33:30|83026.3|82976.3|83026.6|82976.6|83028.4|82978.4|83026.1|82976.1|37
1622601220000|2021-06-02 02:33:40|83026.5|82976.5|83022.8|82972.8|83027.1|82977.1|83019.7|82969.7|51
1622601230000|2021-06-02 02:33:50|83022.7|82972.7|83023.9|82973.9|83024.7|82974.7|83019.3|82969.3|44
1622601240000|2021-06-02 02:34:00|83024.1|82974.1|83003.6|82953.6|83024.5|82974.5|82996.7|82946.7|43
1622601250000|2021-06-02 02:34:10|83003.5|82953.5|83004.8|82954.8|83005|82955|82999.4|82949.4|47
1622601260000|2021-06-02 02:34:20|83004.7|82954.7|83006|82956|83007|82957|83004.4|82954.4|38
1622601270000|2021-06-02 02:34:30|83006.2|82956.2|83004.5|82954.5|83007.5|82957.5|83004.5|82954.5|25
1622601280000|2021-06-02 02:34:40|83003.8|82953.8|83007|82957|83007.4|82957.4|83003|82953|50
1622601290000|2021-06-02 02:34:50|83007.1|82957.1|83006.7|82956.7|83007.8|82957.8|83006.2|82956.2|23
1622601300000|2021-06-02 02:35:00|83006.6|82956.6|83003.9|82953.9|83010.5|82960.5|83000.2|82950.2|65
1622601310000|2021-06-02 02:35:10|83003.5|82953.5|83000|82950|83006.7|82956.7|83000|82950|43
1622601320000|2021-06-02 02:35:20|83001.4|82951.4|83003.4|82953.4|83003.5|82953.5|83000.6|82950.6|40
1622601330000|2021-06-02 02:35:30|83003|82953|83007.8|82957.8|83007.8|82957.8|83000.5|82950.5|45
1622601340000|2021-06-02 02:35:40|83006.5|82956.5|83004.4|82954.4|83008|82958|83002.2|82952.2|38
1622601350000|2021-06-02 02:35:50|83004.5|82954.5|83005.2|82955.2|83007.8|82957.8|83000.1|82950.1|54
1622601360000|2021-06-02 02:36:00|83005.7|82955.7|83003.9|82953.9|83006.8|82956.8|83003.4|82953.4|37
1622601370000|2021-06-02 02:36:10|83003.8|82953.8|83002.8|82952.8|83005.6|82955.6|83002.2|82952.2|31
1622601380000|2021-06-02 02:36:20|83002.5|82952.5|83002.8|82952.8|83003.5|82953.5|83002.3|82952.3|26
1622601390000|2021-06-02 02:36:30|83003|82953|83002.9|82952.9|83006.7|82956.7|83000.5|82950.5|33
1622601400000|2021-06-02 02:36:40|83003.1|82953.1|83002.7|82952.7|83003.1|82953.1|83001.2|82951.2|30
1622601410000|2021-06-02 02:36:50|83003.1|82953.1|82999.7|82949.7|83006.5|82956.5|82999.7|82949.7|51
1622601420000|2021-06-02 02:37:00|83000.2|82950.2|83002.1|82952.1|83004.6|82954.6|82999.8|82949.8|24
1622601430000|2021-06-02 02:37:10|83002.9|82952.9|83003.1|82953.1|83003.1|82953.1|83001.9|82951.9|21
1622601440000|2021-06-02 02:37:20|83002.8|82952.8|83001.2|82951.2|83004.4|82954.4|82998.7|82948.7|34
1622601450000|2021-06-02 02:37:30|83001.3|82951.3|82994.2|82944.2|83001.3|82951.3|82992.6|82942.6|42
1622601460000|2021-06-02 02:37:40|82994|82944|82994.7|82944.7|82994.9|82944.9|82992.8|82942.8|16
1622601470000|2021-06-02 02:37:50|82994.6|82944.6|82989.9|82939.9|82994.6|82944.6|82989.6|82939.6|46
1622601480000|2021-06-02 02:38:00|82990.4|82940.4|82994.2|82944.2|82997.8|82947.8|82990.4|82940.4|44
1622601490000|2021-06-02 02:38:10|82993.7|82943.7|82990.4|82940.4|82996.7|82946.7|82986.1|82936.1|46
1622601500000|2021-06-02 02:38:20|82990.3|82940.3|82990.3|82940.3|82990.7|82940.7|82988.7|82938.7|19
1622601510000|2021-06-02 02:38:30|82991.1|82941.1|82989.8|82939.8|82991.2|82941.2|82989.1|82939.1|30
1622601520000|2021-06-02 02:38:40|82989.7|82939.7|82992.8|82942.8|82993.6|82943.6|82989.4|82939.4|42
1622601530000|2021-06-02 02:38:50|82993|82943|82994.6|82944.6|82994.6|82944.6|82990.2|82940.2|43
1622601540000|2021-06-02 02:39:00|82994.2|82944.2|82994.9|82944.9|82995.8|82945.8|82991.5|82941.5|65
1622601550000|2021-06-02 02:39:10|82992.7|82942.7|82994.3|82944.3|82995.5|82945.5|82990.4|82940.4|60
1622601560000|2021-06-02 02:39:20|82993.8|82943.8|82994.1|82944.1|82995.9|82945.9|82992.1|82942.1|37
1622601570000|2021-06-02 02:39:30|82992.7|82942.7|82994.4|82944.4|82996.8|82946.8|82991.9|82941.9|41
1622601580000|2021-06-02 02:39:40|82995.1|82945.1|82993.7|82943.7|82996.9|82946.9|82991.7|82941.7|54
1622601590000|2021-06-02 02:39:50|82993.8|82943.8|82992.5|82942.5|82993.8|82943.8|82989.9|82939.9|46
1622601600000|2021-06-02 02:40:00|82992.4|82942.4|82994.9|82944.9|82996|82946|82991.2|82941.2|29
1622601610000|2021-06-02 02:40:10|82995.3|82945.3|82996.3|82946.3|82996.7|82946.7|82993.2|82943.2|24
1622601620000|2021-06-02 02:40:20|82996.7|82946.7|82994.6|82944.6|82998|82948|82993.6|82943.6|21
1622601630000|2021-06-02 02:40:30|82994.7|82944.7|82996.1|82946.1|82998.3|82948.3|82994|82944|34
1622601640000|2021-06-02 02:40:40|82994.7|82944.7|82995.6|82945.6|82998.5|82948.5|82993.2|82943.2|43
1622601650000|2021-06-02 02:40:50|82995.9|82945.9|82995.4|82945.4|82996.3|82946.3|82995|82945|20
1622601660000|2021-06-02 02:41:00|82995.5|82945.5|82995.6|82945.6|82996.3|82946.3|82995.1|82945.1|21
1622601670000|2021-06-02 02:41:10|82996|82946|83005.5|82955.5|83006.4|82956.4|82996|82946|38
1622601680000|2021-06-02 02:41:20|83005.3|82955.3|83005.1|82955.1|83006.6|82956.6|83003.1|82953.1|37
1622601690000|2021-06-02 02:41:30|83005|82955|83005.8|82955.8|83005.8|82955.8|83005|82955|15
1622601700000|2021-06-02 02:41:40|83006.6|82956.6|83005.7|82955.7|83006.7|82956.7|83003|82953|19
1622601710000|2021-06-02 02:41:50|83005.5|82955.5|83005.2|82955.2|83008|82958|83004.4|82954.4|39
1622601720000|2021-06-02 02:42:00|83004.8|82954.8|83005.9|82955.9|83005.9|82955.9|83004.7|82954.7|19
1622601730000|2021-06-02 02:42:10|83005.8|82955.8|83005.5|82955.5|83006.3|82956.3|83004.8|82954.8|26
1622601740000|2021-06-02 02:42:20|83005.6|82955.6|83005.9|82955.9|83010.1|82960.1|83005.6|82955.6|32
1622601750000|2021-06-02 02:42:30|83006.5|82956.5|83001.2|82951.2|83010|82960|83001.2|82951.2|47
1622601760000|2021-06-02 02:42:40|83003.6|82953.6|83001.3|82951.3|83003.6|82953.6|82998.1|82948.1|61
1622601770000|2021-06-02 02:42:50|83001.5|82951.5|82998.3|82948.3|83002|82952|82997.2|82947.2|61
1622601780000|2021-06-02 02:43:00|82998.6|82948.6|83000.3|82950.3|83002.6|82952.6|82998|82948|69
1622601790000|2021-06-02 02:43:10|83000|82950|82999.1|82949.1|83000.9|82950.9|82998.1|82948.1|43
1622601800000|2021-06-02 02:43:20|82999.2|82949.2|83000.4|82950.4|83001.2|82951.2|82998.6|82948.6|24
1622601810000|2021-06-02 02:43:30|83000.5|82950.5|82998.1|82948.1|83002.6|82952.6|82997.6|82947.6|31
1622601820000|2021-06-02 02:43:40|82997.8|82947.8|83002.3|82952.3|83003.5|82953.5|82997.8|82947.8|37
1622601830000|2021-06-02 02:43:50|83002|82952|83001.4|82951.4|83002.9|82952.9|82998.2|82948.2|30
1622601840000|2021-06-02 02:44:00|83001.2|82951.2|83002.5|82952.5|83004.6|82954.6|83000.1|82950.1|34
1622601850000|2021-06-02 02:44:10|83002.2|82952.2|82999.7|82949.7|83002.9|82952.9|82998.5|82948.5|32
1622601860000|2021-06-02 02:44:20|82999.4|82949.4|83002|82952|83003.6|82953.6|82999|82949|56
1622601870000|2021-06-02 02:44:30|83001.7|82951.7|83003.4|82953.4|83003.5|82953.5|83000|82950|22
1622601880000|2021-06-02 02:44:40|83003|82953|83003.7|82953.7|83005.4|82955.4|83000.2|82950.2|35
1622601890000|2021-06-02 02:44:50|83003.3|82953.3|83002|82952|83003.9|82953.9|83001.2|82951.2|24
1622601900000|2021-06-02 02:45:00|83001.9|82951.9|83003.4|82953.4|83006.8|82956.8|83001.8|82951.8|44
1622601910000|2021-06-02 02:45:10|83004.5|82954.5|83008.6|82958.6|83008.6|82958.6|83004.5|82954.5|27
1622601920000|2021-06-02 02:45:20|83008.2|82958.2|83005.8|82955.8|83008.4|82958.4|83002.3|82952.3|22
1622601930000|2021-06-02 02:45:30|83005.5|82955.5|83006|82956|83006|82956|83005.3|82955.3|15
1622601940000|2021-06-02 02:45:40|83005.9|82955.9|83008|82958|83008.1|82958.1|83005.7|82955.7|27
1622601950000|2021-06-02 02:45:50|83008.2|82958.2|83008.4|82958.4|83008.4|82958.4|83006.3|82956.3|31
1622601960000|2021-06-02 02:46:00|83007.8|82957.8|83008.7|82958.7|83009|82959|83006.7|82956.7|28
1622601970000|2021-06-02 02:46:10|83008.8|82958.8|83012.7|82962.7|83012.7|82962.7|83008.8|82958.8|57
1622601980000|2021-06-02 02:46:20|83012.5|82962.5|83012.6|82962.6|83012.9|82962.9|83010.6|82960.6|21
1622601990000|2021-06-02 02:46:30|83012.3|82962.3|83018.9|82968.9|83022.7|82972.7|83012.3|82962.3|68
1622602000000|2021-06-02 02:46:40|83019.1|82969.1|83017.2|82967.2|83019.8|82969.8|83017.2|82967.2|38
1622602010000|2021-06-02 02:46:50|83017|82967|83014.5|82964.5|83018.1|82968.1|83013.7|82963.7|58
1622602020000|2021-06-02 02:47:00|83014.6|82964.6|83016.1|82966.1|83018|82968|83014.6|82964.6|67
1622602030000|2021-06-02 02:47:10|83015.9|82965.9|83017.6|82967.6|83017.9|82967.9|83014.2|82964.2|39
1622602040000|2021-06-02 02:47:20|83017.2|82967.2|83012.5|82962.5|83017.8|82967.8|83006|82956|63
1622602050000|2021-06-02 02:47:30|83011.7|82961.7|83010.7|82960.7|83013.5|82963.5|83010.1|82960.1|59
1622602060000|2021-06-02 02:47:40|83010.6|82960.6|83007.3|82957.3|83012.1|82962.1|83007.3|82957.3|72
1622602070000|2021-06-02 02:47:50|83009|82959|83011.1|82961.1|83013.2|82963.2|83005.8|82955.8|47
1622602080000|2021-06-02 02:48:00|83010.9|82960.9|83010.2|82960.2|83011.2|82961.2|83009.6|82959.6|17
1622602090000|2021-06-02 02:48:10|83009.7|82959.7|83010.3|82960.3|83011.4|82961.4|83007.9|82957.9|35
1622602100000|2021-06-02 02:48:20|83010.7|82960.7|83010.8|82960.8|83011.5|82961.5|83008.5|82958.5|28
1622602110000|2021-06-02 02:48:30|83011.3|82961.3|83011.4|82961.4|83012.9|82962.9|83010.3|82960.3|27
1622602120000|2021-06-02 02:48:40|83011.8|82961.8|83011.2|82961.2|83012.4|82962.4|83011|82961|17
1622602130000|2021-06-02 02:48:50|83011.6|82961.6|83013.7|82963.7|83014|82964|83010.9|82960.9|16
1622602140000|2021-06-02 02:49:00|83013.9|82963.9|83012.5|82962.5|83014.4|82964.4|83009.6|82959.6|15
1622602150000|2021-06-02 02:49:10|83011.7|82961.7|83014.1|82964.1|83016.3|82966.3|83011.7|82961.7|28
1622602160000|2021-06-02 02:49:20|83014.2|82964.2|83014.2|82964.2|83018.3|82968.3|83011.8|82961.8|57
1622602170000|2021-06-02 02:49:30|83013.5|82963.5|83014|82964|83014|82964|83012.4|82962.4|34
1622602180000|2021-06-02 02:49:40|83013.1|82963.1|83014.3|82964.3|83014.5|82964.5|83012.6|82962.6|21
1622602190000|2021-06-02 02:49:50|83014.4|82964.4|83016.2|82966.2|83019.3|82969.3|83013.9|82963.9|51
1622602200000|2021-06-02 02:50:00|83014.6|82964.6|83016.6|82966.6|83016.8|82966.8|83013.3|82963.3|37
1622602210000|2021-06-02 02:50:10|83016.7|82966.7|83015.1|82965.1|83018|82968|83014|82964|44
1622602220000|2021-06-02 02:50:20|83014.7|82964.7|83016.6|82966.6|83019.3|82969.3|83014.2|82964.2|45
1622602230000|2021-06-02 02:50:30|83016.4|82966.4|83018.7|82968.7|83019.6|82969.6|83016.1|82966.1|37
1622602240000|2021-06-02 02:50:40|83016.9|82966.9|83017.8|82967.8|83018.1|82968.1|83016.8|82966.8|29
1622602250000|2021-06-02 02:50:50|83017.9|82967.9|83018.8|82968.8|83021|82971|83016.2|82966.2|37
1622602260000|2021-06-02 02:51:00|83018.9|82968.9|83018.8|82968.8|83020.2|82970.2|83016.4|82966.4|44
1622602270000|2021-06-02 02:51:10|83019|82969|83024.8|82974.8|83028.4|82978.4|83018.2|82968.2|63
1622602280000|2021-06-02 02:51:20|83026|82976|83027|82977|83029.8|82979.8|83025.6|82975.6|51
1622602290000|2021-06-02 02:51:30|83027.4|82977.4|83029.1|82979.1|83030.2|82980.2|83026.4|82976.4|39
1622602300000|2021-06-02 02:51:40|83029|82979|83029.4|82979.4|83031.6|82981.6|83027.5|82977.5|27
1622602310000|2021-06-02 02:51:50|83029|82979|83031|82981|83031.9|82981.9|83027.3|82977.3|50
1622602320000|2021-06-02 02:52:00|83033.4|82983.4|83032.1|82982.1|83033.4|82983.4|83031.6|82981.6|23
1622602330000|2021-06-02 02:52:10|83032.3|82982.3|83034.7|82984.7|83034.7|82984.7|83030.9|82980.9|46
1622602340000|2021-06-02 02:52:20|83033.5|82983.5|83031.4|82981.4|83036.4|82986.4|83029.6|82979.6|73
1622602350000|2021-06-02 02:52:30|83030|82980|83022.8|82972.8|83032.6|82982.6|83021.2|82971.2|63
1622602360000|2021-06-02 02:52:40|83023.5|82973.5|83023.6|82973.6|83026.5|82976.5|83021.2|82971.2|59
1622602370000|2021-06-02 02:52:50|83023.5|82973.5|83025.6|82975.6|83028.6|82978.6|83023.1|82973.1|46
1622602380000|2021-06-02 02:53:00|83025.7|82975.7|83027.4|82977.4|83029.5|82979.5|83023.7|82973.7|59
1622602390000|2021-06-02 02:53:10|83027.5|82977.5|83028.9|82978.9|83031.4|82981.4|83027|82977|68
1622602400000|2021-06-02 02:53:20|83028.8|82978.8|83027.4|82977.4|83030.2|82980.2|83025.3|82975.3|50
1622602410000|2021-06-02 02:53:30|83027.5|82977.5|83028.4|82978.4|83028.8|82978.8|83026.7|82976.7|49
1622602420000|2021-06-02 02:53:40|83027.4|82977.4|83030.3|82980.3|83031.4|82981.4|83026.1|82976.1|68
1622602430000|2021-06-02 02:53:50|83030.2|82980.2|83032.9|82982.9|83032.9|82982.9|83029|82979|44
1622602440000|2021-06-02 02:54:00|83033|82983|83033.4|82983.4|83035.9|82985.9|83027.9|82977.9|53
1622602450000|2021-06-02 02:54:10|83033.1|82983.1|83033.2|82983.2|83036|82986|83031.1|82981.1|65
1622602460000|2021-06-02 02:54:20|83033.1|82983.1|83032.9|82982.9|83035.8|82985.8|83031.6|82981.6|41
1622602470000|2021-06-02 02:54:30|83033.2|82983.2|83039.4|82989.4|83042.9|82992.9|83033.2|82983.2|59
1622602480000|2021-06-02 02:54:40|83039.6|82989.6|83035.8|82985.8|83041.2|82991.2|83032.2|82982.2|55
1622602490000|2021-06-02 02:54:50|83034.1|82984.1|83030.9|82980.9|83034.6|82984.6|83030.9|82980.9|51
1622602500000|2021-06-02 02:55:00|83031.1|82981.1|83033.4|82983.4|83034|82984|83029.9|82979.9|31
1622602510000|2021-06-02 02:55:10|83032.6|82982.6|83029.3|82979.3|83035|82985|83027.7|82977.7|72
1622602520000|2021-06-02 02:55:20|83029.7|82979.7|83031.9|82981.9|83032.2|82982.2|83027.6|82977.6|69
1622602530000|2021-06-02 02:55:30|83032.2|82982.2|83028.1|82978.1|83032.5|82982.5|83028|82978|56
1622602540000|2021-06-02 02:55:40|83027.9|82977.9|83027.1|82977.1|83030.1|82980.1|83026.9|82976.9|33
1622602550000|2021-06-02 02:55:50|83026.9|82976.9|83028.4|82978.4|83032.3|82982.3|83026.7|82976.7|29
1622602560000|2021-06-02 02:56:00|83028.8|82978.8|83034.8|82984.8|83036.1|82986.1|83027.7|82977.7|23
1622602570000|2021-06-02 02:56:10|83034|82984|83040.6|82990.6|83044.5|82994.5|83034|82984|72
1622602580000|2021-06-02 02:56:20|83040.1|82990.1|83034.9|82984.9|83042|82992|83034.5|82984.5|63
1622602590000|2021-06-02 02:56:30|83035|82985|83036.1|82986.1|83039.2|82989.2|83034.8|82984.8|53
1622602600000|2021-06-02 02:56:40|83035.4|82985.4|83036|82986|83039.6|82989.6|83035.3|82985.3|58
1622602610000|2021-06-02 02:56:50|83035.9|82985.9|83035.3|82985.3|83042.2|82992.2|83033.6|82983.6|67
1622602620000|2021-06-02 02:57:00|83034.8|82984.8|83034.4|82984.4|83036.5|82986.5|83031.1|82981.1|48
1622602630000|2021-06-02 02:57:10|83035.4|82985.4|83031.6|82981.6|83037.3|82987.3|83031.2|82981.2|65
1622602640000|2021-06-02 02:57:20|83031.9|82981.9|83032|82982|83034.2|82984.2|83029.9|82979.9|71
1622602650000|2021-06-02 02:57:30|83031.9|82981.9|83035.6|82985.6|83036.3|82986.3|83030|82980|72
1622602660000|2021-06-02 02:57:40|83035.5|82985.5|83034.1|82984.1|83035.9|82985.9|83030.7|82980.7|66
1622602670000|2021-06-02 02:57:50|83035.3|82985.3|83038.6|82988.6|83039.1|82989.1|83031.6|82981.6|70
1622602680000|2021-06-02 02:58:00|83036.9|82986.9|83042.3|82992.3|83045.3|82995.3|83036.5|82986.5|56
1622602690000|2021-06-02 02:58:10|83043|82993|83043.4|82993.4|83047|82997|83040|82990|74
1622602700000|2021-06-02 02:58:20|83043|82993|83043.6|82993.6|83045.7|82995.7|83040.5|82990.5|72
1622602710000|2021-06-02 02:58:30|83042.9|82992.9|83042|82992|83045|82995|83039.3|82989.3|66
1622602720000|2021-06-02 02:58:40|83041.7|82991.7|83046.3|82996.3|83047.8|82997.8|83041.6|82991.6|60
1622602730000|2021-06-02 02:58:50|83045.5|82995.5|83045.3|82995.3|83047.4|82997.4|83041.3|82991.3|70
1622602740000|2021-06-02 02:59:00|83044.8|82994.8|83049.2|82999.2|83052.4|83002.4|83044.8|82994.8|61
1622602750000|2021-06-02 02:59:10|83049.6|82999.6|83052.8|83002.8|83052.8|83002.8|83047.7|82997.7|59
1622602760000|2021-06-02 02:59:20|83052.7|83002.7|83049.1|82999.1|83053|83003|83048.4|82998.4|53
1622602770000|2021-06-02 02:59:30|83049|82999|83046.9|82996.9|83049.1|82999.1|83045.6|82995.6|40
1622602780000|2021-06-02 02:59:40|83047|82997|83046.8|82996.8|83048.3|82998.3|83046.8|82996.8|33
1622602790000|2021-06-02 02:59:50|83046.9|82996.9|83049.6|82999.6|83051.9|83001.9|83046.7|82996.7|35
1622602800000|2021-06-02 03:00:00|83049.5|82999.5|83038.1|82988.1|83052.3|83002.3|83038.1|82988.1|55
1622602810000|2021-06-02 03:00:10|83038.6|82988.6|83040.7|82990.7|83041.1|82991.1|83038.6|82988.6|36
1622602820000|2021-06-02 03:00:20|83041.7|82991.7|83044.8|82994.8|83044.8|82994.8|83039.7|82989.7|50
1622602830000|2021-06-02 03:00:30|83044.7|82994.7|83042.8|82992.8|83045.2|82995.2|83042.7|82992.7|21
1622602840000|2021-06-02 03:00:40|83042.7|82992.7|83046.6|82996.6|83047.2|82997.2|83042.1|82992.1|41
1622602850000|2021-06-02 03:00:50|83046.4|82996.4|83047.5|82997.5|83048.5|82998.5|83045.8|82995.8|38
1622602860000|2021-06-02 03:01:00|83047.9|82997.9|83047.1|82997.1|83047.9|82997.9|83046.9|82996.9|18
1622602870000|2021-06-02 03:01:10|83047.5|82997.5|83045.3|82995.3|83047.5|82997.5|83043.7|82993.7|26
1622602880000|2021-06-02 03:01:20|83045.1|82995.1|83046.5|82996.5|83046.7|82996.7|83043.8|82993.8|15
1622602890000|2021-06-02 03:01:30|83046.4|82996.4|83041.4|82991.4|83046.4|82996.4|83041.4|82991.4|25
1622602900000|2021-06-02 03:01:40|83040.3|82990.3|83042.7|82992.7|83043.3|82993.3|83040.3|82990.3|22
1622602910000|2021-06-02 03:01:50|83043.1|82993.1|83043.3|82993.3|83043.5|82993.5|83042.6|82992.6|17
1622602920000|2021-06-02 03:02:00|83042.8|82992.8|83042.9|82992.9|83044.3|82994.3|83041.2|82991.2|24
1622602930000|2021-06-02 03:02:10|83044|82994|83043.9|82993.9|83044.6|82994.6|83042.4|82992.4|25
1622602940000|2021-06-02 03:02:20|83043.8|82993.8|83044|82994|83044.3|82994.3|83041.8|82991.8|27
1622602950000|2021-06-02 03:02:30|83044.1|82994.1|83044.4|82994.4|83044.7|82994.7|83043.2|82993.2|23
1622602960000|2021-06-02 03:02:40|83044.8|82994.8|83043.8|82993.8|83044.8|82994.8|83043.7|82993.7|23
1622602970000|2021-06-02 03:02:50|83044|82994|83044.4|82994.4|83044.4|82994.4|83042.2|82992.2|22
1622602980000|2021-06-02 03:03:00|83044.8|82994.8|83042.6|82992.6|83044.8|82994.8|83042.2|82992.2|26
1622602990000|2021-06-02 03:03:10|83042.5|82992.5|83042.7|82992.7|83043.1|82993.1|83041.1|82991.1|26
1622603000000|2021-06-02 03:03:20|83042.9|82992.9|83041.7|82991.7|83043.2|82993.2|83041.4|82991.4|21
1622603010000|2021-06-02 03:03:30|83042.1|82992.1|83042.1|82992.1|83042.3|82992.3|83041.5|82991.5|11
1622603020000|2021-06-02 03:03:40|83041.8|82991.8|83042.1|82992.1|83045.7|82995.7|83040.6|82990.6|16
1622603030000|2021-06-02 03:03:50|83042.2|82992.2|83042.1|82992.1|83044|82994|83042.1|82992.1|15
1622603040000|2021-06-02 03:04:00|83044.1|82994.1|83043.7|82993.7|83044.3|82994.3|83041.9|82991.9|15
1622603050000|2021-06-02 03:04:10|83042.7|82992.7|83042.3|82992.3|83043.6|82993.6|83039.5|82989.5|29
1622603060000|2021-06-02 03:04:20|83042.6|82992.6|83042.2|82992.2|83043|82993|83042|82992|25
1622603070000|2021-06-02 03:04:30|83041.6|82991.6|83038.5|82988.5|83041.6|82991.6|83037.9|82987.9|26
1622603080000|2021-06-02 03:04:40|83038.7|82988.7|83039.3|82989.3|83039.9|82989.9|83038.4|82988.4|31
1622603090000|2021-06-02 03:04:50|83039.4|82989.4|83038.7|82988.7|83040.1|82990.1|83038.1|82988.1|16
1622603100000|2021-06-02 03:05:00|83038.8|82988.8|83041.7|82991.7|83042|82992|83038.8|82988.8|32
1622603110000|2021-06-02 03:05:10|83041.5|82991.5|83038.9|82988.9|83041.7|82991.7|83036.5|82986.5|35
1622603120000|2021-06-02 03:05:20|83037.8|82987.8|83038.3|82988.3|83040.2|82990.2|83037.8|82987.8|30
1622603130000|2021-06-02 03:05:30|83038.2|82988.2|83031.7|82981.7|83038.6|82988.6|83029.1|82979.1|26
1622603140000|2021-06-02 03:05:40|83031.5|82981.5|83029.3|82979.3|83031.5|82981.5|83029.2|82979.2|22
1622603150000|2021-06-02 03:05:50|83029.2|82979.2|83031|82981|83031|82981|83029.2|82979.2|24
1622603160000|2021-06-02 03:06:00|83030.7|82980.7|83028.8|82978.8|83030.9|82980.9|83028.7|82978.7|25
1622603170000|2021-06-02 03:06:10|83028.6|82978.6|83031.7|82981.7|83032.3|82982.3|83028.6|82978.6|23
1622603180000|2021-06-02 03:06:20|83027.8|82977.8|83031.3|82981.3|83031.7|82981.7|83027.8|82977.8|26
1622603190000|2021-06-02 03:06:30|83031.2|82981.2|83031.9|82981.9|83032.1|82982.1|83031.2|82981.2|22
1622603200000|2021-06-02 03:06:40|83032.1|82982.1|83031.3|82981.3|83032.1|82982.1|83029.5|82979.5|14
1622603210000|2021-06-02 03:06:50|83031.2|82981.2|83031.4|82981.4|83031.4|82981.4|83030.9|82980.9|11
1622603220000|2021-06-02 03:07:00|83031.3|82981.3|83030.7|82980.7|83032.5|82982.5|83030.1|82980.1|32
1622603230000|2021-06-02 03:07:10|83030.8|82980.8|83031.8|82981.8|83032.2|82982.2|83030.8|82980.8|16
1622603240000|2021-06-02 03:07:20|83030.1|82980.1|83030.6|82980.6|83031.8|82981.8|83030.1|82980.1|25
1622603250000|2021-06-02 03:07:30|83030.8|82980.8|83031.1|82981.1|83031.5|82981.5|83030.8|82980.8|10
1622603260000|2021-06-02 03:07:40|83031.4|82981.4|83031.2|82981.2|83031.7|82981.7|83030.9|82980.9|18
1622603270000|2021-06-02 03:07:50|83031.3|82981.3|83028.3|82978.3|83031.3|82981.3|83027.2|82977.2|25
1622603280000|2021-06-02 03:08:00|83027.9|82977.9|83027.1|82977.1|83028.3|82978.3|83026.9|82976.9|24
1622603290000|2021-06-02 03:08:10|83027.2|82977.2|83023.3|82973.3|83027.5|82977.5|83021.4|82971.4|45
1622603300000|2021-06-02 03:08:20|83023.6|82973.6|83019.9|82969.9|83023.6|82973.6|83019.7|82969.7|31
1622603310000|2021-06-02 03:08:30|83020|82970|83015.4|82965.4|83021.3|82971.3|83014.8|82964.8|30
1622603320000|2021-06-02 03:08:40|83017.6|82967.6|83016.2|82966.2|83017.9|82967.9|83015.4|82965.4|14
1622603330000|2021-06-02 03:08:50|83016|82966|83017.5|82967.5|83017.9|82967.9|83015|82965|29
1622603340000|2021-06-02 03:09:00|83017.4|82967.4|83018.4|82968.4|83018.5|82968.5|83017.1|82967.1|19
1622603350000|2021-06-02 03:09:10|83020.8|82970.8|83020.8|82970.8|83023.7|82973.7|83020|82970|40
1622603360000|2021-06-02 03:09:20|83021.4|82971.4|83021.4|82971.4|83022.2|82972.2|83020.2|82970.2|24
1622603370000|2021-06-02 03:09:30|83022.2|82972.2|83022.1|82972.1|83022.8|82972.8|83021.1|82971.1|19
1622603380000|2021-06-02 03:09:40|83022.3|82972.3|83019.4|82969.4|83022.8|82972.8|83019.1|82969.1|35
1622603390000|2021-06-02 03:09:50|83019.3|82969.3|83021.2|82971.2|83021.8|82971.8|83019.1|82969.1|27
1622603400000|2021-06-02 03:10:00|83021.1|82971.1|83020.1|82970.1|83021.8|82971.8|83019.9|82969.9|15
1622603410000|2021-06-02 03:10:10|83020|82970|83020.5|82970.5|83021.1|82971.1|83019.2|82969.2|20
1622603420000|2021-06-02 03:10:20|83020.9|82970.9|83020.5|82970.5|83021.4|82971.4|83020.4|82970.4|22
1622603430000|2021-06-02 03:10:30|83020.6|82970.6|83021.6|82971.6|83023.6|82973.6|83020.6|82970.6|24
1622603440000|2021-06-02 03:10:40|83021.4|82971.4|83021.3|82971.3|83022.6|82972.6|83021.3|82971.3|15
1622603450000|2021-06-02 03:10:50|83021.6|82971.6|83022.4|82972.4|83023.9|82973.9|83021.6|82971.6|26
1622603460000|2021-06-02 03:11:00|83023.1|82973.1|83023.4|82973.4|83023.6|82973.6|83022.4|82972.4|19
1622603470000|2021-06-02 03:11:10|83023.3|82973.3|83022.5|82972.5|83023.5|82973.5|83021.7|82971.7|17
1622603480000|2021-06-02 03:11:20|83022.3|82972.3|83022|82972|83022.5|82972.5|83021.8|82971.8|11
1622603490000|2021-06-02 03:11:30|83022.8|82972.8|83024.7|82974.7|83024.9|82974.9|83022.8|82972.8|28
1622603500000|2021-06-02 03:11:40|83024.9|82974.9|83032.2|82982.2|83032.6|82982.6|83024.3|82974.3|46
1622603510000|2021-06-02 03:11:50|83032.4|82982.4|83030.7|82980.7|83032.4|82982.4|83029.8|82979.8|41
1622603520000|2021-06-02 03:12:00|83030.5|82980.5|83029.7|82979.7|83031.1|82981.1|83029.2|82979.2|37
1622603530000|2021-06-02 03:12:10|83029.6|82979.6|83028.7|82978.7|83030.1|82980.1|83028.6|82978.6|25
1622603540000|2021-06-02 03:12:20|83029|82979|83029.4|82979.4|83030.1|82980.1|83028.5|82978.5|36
1622603550000|2021-06-02 03:12:30|83029.9|82979.9|83028.6|82978.6|83029.9|82979.9|83028.3|82978.3|40
1622603560000|2021-06-02 03:12:40|83028.5|82978.5|83028.3|82978.3|83029.2|82979.2|83028.1|82978.1|25
1622603570000|2021-06-02 03:12:50|83028.1|82978.1|83029.4|82979.4|83029.8|82979.8|83027.9|82977.9|43
1622603580000|2021-06-02 03:13:00|83029.6|82979.6|83029|82979|83030.1|82980.1|83028.9|82978.9|31
1622603590000|2021-06-02 03:13:10|83029.2|82979.2|83025.1|82975.1|83029.5|82979.5|83024.3|82974.3|37
1622603600000|2021-06-02 03:13:20|83025.5|82975.5|83028.8|82978.8|83029.3|82979.3|83024.7|82974.7|47
1622603610000|2021-06-02 03:13:30|83028.5|82978.5|83027.7|82977.7|83029.7|82979.7|83027.5|82977.5|33
1622603620000|2021-06-02 03:13:40|83029.4|82979.4|83031.2|82981.2|83031.4|82981.4|83027.7|82977.7|42
1622603630000|2021-06-02 03:13:50|83029.1|82979.1|83030.9|82980.9|83032.9|82982.9|83029.1|82979.1|27
1622603640000|2021-06-02 03:14:00|83030.7|82980.7|83029.1|82979.1|83031.8|82981.8|83027.5|82977.5|30
1622603650000|2021-06-02 03:14:10|83029|82979|83027.7|82977.7|83029.5|82979.5|83027.1|82977.1|40
1622603660000|2021-06-02 03:14:20|83027.9|82977.9|83028.4|82978.4|83029.6|82979.6|83027.6|82977.6|34
1622603670000|2021-06-02 03:14:30|83028.5|82978.5|83028.4|82978.4|83028.6|82978.6|83027.4|82977.4|33
1622603680000|2021-06-02 03:14:40|83028.5|82978.5|83034.7|82984.7|83035|82985|83027.5|82977.5|37
1622603690000|2021-06-02 03:14:50|83034.3|82984.3|83032.6|82982.6|83034.3|82984.3|83029|82979|36
1622603700000|2021-06-02 03:15:00|83032.7|82982.7|83034.4|82984.4|83034.7|82984.7|83029.4|82979.4|27
1622603710000|2021-06-02 03:15:10|83032.9|82982.9|83033.1|82983.1|83034.6|82984.6|83032.8|82982.8|30
1622603720000|2021-06-02 03:15:20|83033.3|82983.3|83032.4|82982.4|83033.9|82983.9|83032.4|82982.4|27
1622603730000|2021-06-02 03:15:30|83031.4|82981.4|83030.9|82980.9|83033.3|82983.3|83030.9|82980.9|17
1622603740000|2021-06-02 03:15:40|83031.1|82981.1|83031.2|82981.2|83031.7|82981.7|83027.9|82977.9|18
1622603750000|2021-06-02 03:15:50|83030.9|82980.9|83029.7|82979.7|83031.1|82981.1|83029.5|82979.5|22
1622603760000|2021-06-02 03:16:00|83029.9|82979.9|83031.3|82981.3|83032.5|82982.5|83029.3|82979.3|44
1622603770000|2021-06-02 03:16:10|83031.1|82981.1|83029.6|82979.6|83031.7|82981.7|83029.4|82979.4|22
1622603780000|2021-06-02 03:16:20|83029.7|82979.7|83030.8|82980.8|83031.3|82981.3|83028.5|82978.5|25
1622603790000|2021-06-02 03:16:30|83030.6|82980.6|83027.9|82977.9|83030.6|82980.6|83025.2|82975.2|39
1622603800000|2021-06-02 03:16:40|83026.5|82976.5|83028|82978|83028.8|82978.8|83024.5|82974.5|27
1622603810000|2021-06-02 03:16:50|83028.1|82978.1|83026.3|82976.3|83028.4|82978.4|83023|82973|39
1622603820000|2021-06-02 03:17:00|83025.6|82975.6|83025.2|82975.2|83026.3|82976.3|83024|82974|43
1622603830000|2021-06-02 03:17:10|83025.3|82975.3|83023.9|82973.9|83025.9|82975.9|83023.9|82973.9|22
1622603840000|2021-06-02 03:17:20|83024|82974|83026|82976|83027.6|82977.6|83024|82974|32
1622603850000|2021-06-02 03:17:30|83026.2|82976.2|83026.5|82976.5|83028.2|82978.2|83021.8|82971.8|32
1622603860000|2021-06-02 03:17:40|83025.9|82975.9|83025.1|82975.1|83025.9|82975.9|83022.5|82972.5|27
1622603870000|2021-06-02 03:17:50|83025.6|82975.6|83024.3|82974.3|83025.6|82975.6|83023.1|82973.1|21
1622603880000|2021-06-02 03:18:00|83024.4|82974.4|83023.7|82973.7|83025.3|82975.3|83023.3|82973.3|28
1622603890000|2021-06-02 03:18:10|83023.8|82973.8|83023.8|82973.8|83025.2|82975.2|83023.6|82973.6|15
1622603900000|2021-06-02 03:18:20|83024.2|82974.2|83023.8|82973.8|83024.7|82974.7|83021.9|82971.9|23
1622603910000|2021-06-02 03:18:30|83023.9|82973.9|83025.1|82975.1|83027.7|82977.7|83023.4|82973.4|21
1622603920000|2021-06-02 03:18:40|83023.8|82973.8|83027.8|82977.8|83028.5|82978.5|83023.8|82973.8|14
1622603930000|2021-06-02 03:18:50|83028|82978|83026.9|82976.9|83028.8|82978.8|83025.6|82975.6|23
1622603940000|2021-06-02 03:19:00|83027.2|82977.2|83026.8|82976.8|83027.6|82977.6|83025.8|82975.8|14
1622603950000|2021-06-02 03:19:10|83026.5|82976.5|83026.6|82976.6|83027.5|82977.5|83026.5|82976.5|12
1622603960000|2021-06-02 03:19:20|83026.5|82976.5|83027.3|82977.3|83027.3|82977.3|83026.5|82976.5|15
1622603970000|2021-06-02 03:19:30|83028.1|82978.1|83028.3|82978.3|83028.8|82978.8|83023|82973|25
1622603980000|2021-06-02 03:19:40|83028.2|82978.2|83025.6|82975.6|83028.4|82978.4|83024.8|82974.8|34
1622603990000|2021-06-02 03:19:50|83024.8|82974.8|83026.9|82976.9|83030.9|82980.9|83024.8|82974.8|27
1622604000000|2021-06-02 03:20:00|83027.1|82977.1|83028.8|82978.8|83028.9|82978.9|83023.3|82973.3|44
1622604010000|2021-06-02 03:20:10|83028.7|82978.7|83024.1|82974.1|83028.7|82978.7|83023|82973|37
1622604020000|2021-06-02 03:20:20|83025.5|82975.5|83021.3|82971.3|83025.5|82975.5|83021.3|82971.3|33
1622604030000|2021-06-02 03:20:30|83021.2|82971.2|83018|82968|83021.2|82971.2|83017.1|82967.1|39
1622604040000|2021-06-02 03:20:40|83018.3|82968.3|83018|82968|83018.3|82968.3|83017.5|82967.5|33
1622604050000|2021-06-02 03:20:50|83017.9|82967.9|83023.8|82973.8|83024.3|82974.3|83017.2|82967.2|32
1622604060000|2021-06-02 03:21:00|83024.2|82974.2|83024.5|82974.5|83025|82975|83023.2|82973.2|38
1622604070000|2021-06-02 03:21:10|83024.7|82974.7|83024.2|82974.2|83024.9|82974.9|83023.9|82973.9|24
1622604080000|2021-06-02 03:21:20|83024.1|82974.1|83027.6|82977.6|83029.1|82979.1|83023.7|82973.7|29
1622604090000|2021-06-02 03:21:30|83027.9|82977.9|83030.4|82980.4|83031.5|82981.5|83027.5|82977.5|29
1622604100000|2021-06-02 03:21:40|83031|82981|83030.4|82980.4|83032.6|82982.6|83028.8|82978.8|31
1622604110000|2021-06-02 03:21:50|83030.7|82980.7|83029.7|82979.7|83030.7|82980.7|83028.7|82978.7|24
1622604120000|2021-06-02 03:22:00|83029.4|82979.4|83031.2|82981.2|83031.4|82981.4|83029.4|82979.4|17
1622604130000|2021-06-02 03:22:10|83031.3|82981.3|83035.5|82985.5|83038.3|82988.3|83031.3|82981.3|34
1622604140000|2021-06-02 03:22:20|83035.6|82985.6|83035.1|82985.1|83037.3|82987.3|83034.9|82984.9|32
1622604150000|2021-06-02 03:22:30|83035|82985|83034.4|82984.4|83035.3|82985.3|83033.8|82983.8|28
1622604160000|2021-06-02 03:22:40|83034.6|82984.6|83034.8|82984.8|83034.9|82984.9|83034.1|82984.1|15
1622604170000|2021-06-02 03:22:50|83034.9|82984.9|83035.2|82985.2|83038.4|82988.4|83033.9|82983.9|27
1622604180000|2021-06-02 03:23:00|83035.7|82985.7|83034.3|82984.3|83035.7|82985.7|83034|82984|25
1622604190000|2021-06-02 03:23:10|83034.4|82984.4|83036.1|82986.1|83037.4|82987.4|83033.8|82983.8|30
1622604200000|2021-06-02 03:23:20|83036.3|82986.3|83034.8|82984.8|83036.3|82986.3|83034.1|82984.1|27
1622604210000|2021-06-02 03:23:30|83034.5|82984.5|83034|82984|83035|82985|83033.9|82983.9|19
1622604220000|2021-06-02 03:23:40|83033.9|82983.9|83033.8|82983.8|83034.1|82984.1|83033.7|82983.7|14
1622604230000|2021-06-02 03:23:50|83034|82984|83033.9|82983.9|83034.1|82984.1|83033.4|82983.4|23
1622604240000|2021-06-02 03:24:00|83033.8|82983.8|83032.8|82982.8|83033.8|82983.8|83032.5|82982.5|18
1622604250000|2021-06-02 03:24:10|83033.1|82983.1|83032.6|82982.6|83033.2|82983.2|83032.2|82982.2|17
1622604260000|2021-06-02 03:24:20|83031.3|82981.3|83032.5|82982.5|83032.6|82982.6|83031.3|82981.3|19
1622604270000|2021-06-02 03:24:30|83032.4|82982.4|83031.6|82981.6|83033.1|82983.1|83031.5|82981.5|25
1622604280000|2021-06-02 03:24:40|83031.7|82981.7|83033.3|82983.3|83033.9|82983.9|83031.5|82981.5|32
1622604290000|2021-06-02 03:24:50|83031.2|82981.2|83034.1|82984.1|83034.1|82984.1|83031.2|82981.2|28
1622604300000|2021-06-02 03:25:00|83034|82984|83040.7|82990.7|83040.9|82990.9|83034|82984|53
1622604310000|2021-06-02 03:25:10|83040.6|82990.6|83040.4|82990.4|83040.9|82990.9|83039.6|82989.6|35
1622604320000|2021-06-02 03:25:20|83040.5|82990.5|83040.5|82990.5|83041.4|82991.4|83040.4|82990.4|21
1622604330000|2021-06-02 03:25:30|83040.4|82990.4|83041.8|82991.8|83041.9|82991.9|83039.3|82989.3|25
1622604340000|2021-06-02 03:25:40|83041.6|82991.6|83042.7|82992.7|83043.8|82993.8|83041.6|82991.6|22
1622604350000|2021-06-02 03:25:50|83042.3|82992.3|83041.6|82991.6|83042.9|82992.9|83040.8|82990.8|25
1622604360000|2021-06-02 03:26:00|83041.4|82991.4|83043|82993|83043.1|82993.1|83041.4|82991.4|23
1622604370000|2021-06-02 03:26:10|83043.2|82993.2|83046.9|82996.9|83047.5|82997.5|83043.2|82993.2|18
1622604380000|2021-06-02 03:26:20|83047.1|82997.1|83049.6|82999.6|83051.1|83001.1|83045.6|82995.6|30
1622604390000|2021-06-02 03:26:30|83050.6|83000.6|83051.3|83001.3|83051.9|83001.9|83049.3|82999.3|32
1622604400000|2021-06-02 03:26:40|83051.2|83001.2|83051.4|83001.4|83052.5|83002.5|83050.5|83000.5|25
1622604410000|2021-06-02 03:26:50|83051.1|83001.1|83055.1|83005.1|83055.1|83005.1|83051.1|83001.1|25
1622604420000|2021-06-02 03:27:00|83055.3|83005.3|83026.5|82976.5|83060.3|83010.3|83015.1|82965.1|49
1622604430000|2021-06-02 03:27:10|83025.9|82975.9|83023.3|82973.3|83027.1|82977.1|83022.2|82972.2|66
1622604440000|2021-06-02 03:27:20|83022.9|82972.9|83025.6|82975.6|83027.6|82977.6|83022.9|82972.9|71
1622604450000|2021-06-02 03:27:30|83025.3|82975.3|83025.6|82975.6|83030.4|82980.4|83024.3|82974.3|67
1622604460000|2021-06-02 03:27:40|83025.8|82975.8|83009.7|82959.7|83027.6|82977.6|83005.3|82955.3|71
1622604470000|2021-06-02 03:27:50|83009.6|82959.6|83014.1|82964.1|83014.1|82964.1|83009.5|82959.5|36
1622604480000|2021-06-02 03:28:00|83014.2|82964.2|83008.2|82958.2|83015.4|82965.4|83008.2|82958.2|33
1622604490000|2021-06-02 03:28:10|83010.3|82960.3|83008.4|82958.4|83010.3|82960.3|83008.2|82958.2|65
1622604500000|2021-06-02 03:28:20|83008.5|82958.5|83008.3|82958.3|83009.7|82959.7|83007.5|82957.5|44
1622604510000|2021-06-02 03:28:30|83008.1|82958.1|83008.8|82958.8|83009.2|82959.2|83008|82958|35
1622604520000|2021-06-02 03:28:40|83008.5|82958.5|83008.6|82958.6|83008.9|82958.9|83007.5|82957.5|37
1622604530000|2021-06-02 03:28:50|83008.8|82958.8|83008.3|82958.3|83009.2|82959.2|83008|82958|28
1622604540000|2021-06-02 03:29:00|83008.2|82958.2|83007.5|82957.5|83008.6|82958.6|83007.1|82957.1|24
1622604550000|2021-06-02 03:29:10|83007.6|82957.6|83007.7|82957.7|83008.3|82958.3|83007.2|82957.2|34
1622604560000|2021-06-02 03:29:20|83007.6|82957.6|83008.3|82958.3|83008.7|82958.7|83006.7|82956.7|37
1622604570000|2021-06-02 03:29:30|83008.2|82958.2|83008.2|82958.2|83009.7|82959.7|83008|82958|48
1622604580000|2021-06-02 03:29:40|83008.1|82958.1|83009.3|82959.3|83009.7|82959.7|83007.7|82957.7|42
1622604590000|2021-06-02 03:29:50|83009.1|82959.1|83007.1|82957.1|83010|82960|83007.1|82957.1|45
1622604600000|2021-06-02 03:30:00|83007|82957|83006.4|82956.4|83008.6|82958.6|83006.3|82956.3|45
1622604610000|2021-06-02 03:30:10|83006.6|82956.6|83007.3|82957.3|83007.6|82957.6|83006.6|82956.6|15
1622604620000|2021-06-02 03:30:20|83007.5|82957.5|83008.2|82958.2|83008.7|82958.7|83007.1|82957.1|34
1622604630000|2021-06-02 03:30:30|83008.3|82958.3|83006.5|82956.5|83008.5|82958.5|83006.5|82956.5|23
1622604640000|2021-06-02 03:30:40|83006.6|82956.6|83009.4|82959.4|83009.6|82959.6|83006.6|82956.6|19
1622604650000|2021-06-02 03:30:50|83009.7|82959.7|83008.4|82958.4|83009.7|82959.7|83008.4|82958.4|16
1622604660000|2021-06-02 03:31:00|83008.6|82958.6|83009.2|82959.2|83009.8|82959.8|83005.3|82955.3|26
1622604670000|2021-06-02 03:31:10|83009.4|82959.4|83009.9|82959.9|83010.2|82960.2|83009.4|82959.4|12
1622604680000|2021-06-02 03:31:20|83010|82960|83011.1|82961.1|83011.1|82961.1|83009.4|82959.4|13
1622604690000|2021-06-02 03:31:30|83010.4|82960.4|83013|82963|83013|82963|83010.4|82960.4|16
1622604700000|2021-06-02 03:31:40|83012.6|82962.6|83009.9|82959.9|83013|82963|83009.6|82959.6|46
1622604710000|2021-06-02 03:31:50|83010.1|82960.1|83010.4|82960.4|83010.5|82960.5|83009|82959|21
1622604720000|2021-06-02 03:32:00|83010.5|82960.5|83010.4|82960.4|83010.9|82960.9|83010.3|82960.3|14
1622604730000|2021-06-02 03:32:10|83010.5|82960.5|83011.1|82961.1|83014.1|82964.1|83008.4|82958.4|37
1622604740000|2021-06-02 03:32:20|83011.9|82961.9|83011.7|82961.7|83012.7|82962.7|83010.5|82960.5|40
1622604750000|2021-06-02 03:32:30|83011.1|82961.1|83012.3|82962.3|83012.3|82962.3|83011.1|82961.1|13
1622604760000|2021-06-02 03:32:40|83012.2|82962.2|83011.3|82961.3|83012.7|82962.7|83009.9|82959.9|47
1622604770000|2021-06-02 03:32:50|83011|82961|83013.2|82963.2|83014.2|82964.2|83011|82961|50
1622604780000|2021-06-02 03:33:00|83012.6|82962.6|83013.4|82963.4|83013.6|82963.6|83010|82960|44
1622604790000|2021-06-02 03:33:10|83013.7|82963.7|83012.8|82962.8|83013.7|82963.7|83011|82961|46
1622604800000|2021-06-02 03:33:20|83013.1|82963.1|83016.4|82966.4|83016.8|82966.8|83011.3|82961.3|41
1622604810000|2021-06-02 03:33:30|83014.5|82964.5|83016.3|82966.3|83017.6|82967.6|83014.1|82964.1|13
1622604820000|2021-06-02 03:33:40|83016.1|82966.1|83011|82961|83016.1|82966.1|83010.5|82960.5|61
1622604830000|2021-06-02 03:33:50|83013.9|82963.9|83012.4|82962.4|83014.4|82964.4|83011.2|82961.2|43
1622604840000|2021-06-02 03:34:00|83012.5|82962.5|83013.8|82963.8|83016|82966|83011.8|82961.8|46
1622604850000|2021-06-02 03:34:10|83014|82964|83012.5|82962.5|83014.7|82964.7|83012.2|82962.2|28
1622604860000|2021-06-02 03:34:20|83012.4|82962.4|83014.7|82964.7|83015.5|82965.5|83011.7|82961.7|30
1622604870000|2021-06-02 03:34:30|83012.2|82962.2|83014.3|82964.3|83015.3|82965.3|83011.4|82961.4|36
1622604880000|2021-06-02 03:34:40|83014.2|82964.2|83015.9|82965.9|83015.9|82965.9|83014.1|82964.1|14
1622604890000|2021-06-02 03:34:50|83016.1|82966.1|83014.7|82964.7|83016.1|82966.1|83014.7|82964.7|9
1622604900000|2021-06-02 03:35:00|83014.2|82964.2|83014.4|82964.4|83014.9|82964.9|83013.6|82963.6|28
1622604910000|2021-06-02 03:35:10|83015.3|82965.3|83011|82961|83015.3|82965.3|83008.8|82958.8|32
1622604920000|2021-06-02 03:35:20|83011.2|82961.2|83011.1|82961.1|83011.2|82961.2|83009.6|82959.6|17
1622604930000|2021-06-02 03:35:30|83010.6|82960.6|83010.8|82960.8|83010.8|82960.8|83009.8|82959.8|12
1622604940000|2021-06-02 03:35:40|83010.6|82960.6|83006.5|82956.5|83010.6|82960.6|83005.3|82955.3|33
1622604950000|2021-06-02 03:35:50|83006.6|82956.6|83009.5|82959.5|83010|82960|83004.7|82954.7|19
1622604960000|2021-06-02 03:36:00|83010.3|82960.3|83008.1|82958.1|83010.5|82960.5|83007.8|82957.8|16
1622604970000|2021-06-02 03:36:10|83008|82958|83010.2|82960.2|83010.2|82960.2|83008|82958|16
1622604980000|2021-06-02 03:36:20|83010|82960|83009.3|82959.3|83010.6|82960.6|83005.8|82955.8|34
1622604990000|2021-06-02 03:36:30|83009.4|82959.4|83009.6|82959.6|83009.7|82959.7|83009.2|82959.2|22
1622605000000|2021-06-02 03:36:40|83009.5|82959.5|83010.3|82960.3|83010.3|82960.3|83008.8|82958.8|18
1622605010000|2021-06-02 03:36:50|83010.9|82960.9|83011|82961|83012.3|82962.3|83006.2|82956.2|27
1622605020000|2021-06-02 03:37:00|83011.1|82961.1|83010.1|82960.1|83011.2|82961.2|83006.1|82956.1|22
1622605030000|2021-06-02 03:37:10|83010.7|82960.7|83006.1|82956.1|83011.6|82961.6|83005|82955|32
1622605040000|2021-06-02 03:37:20|83007.3|82957.3|83007.1|82957.1|83007.8|82957.8|83005.7|82955.7|13
1622605050000|2021-06-02 03:37:30|83007.3|82957.3|83002.8|82952.8|83011|82961|83002.7|82952.7|43
1622605060000|2021-06-02 03:37:40|82999.9|82949.9|83000.6|82950.6|83001.6|82951.6|82999.6|82949.6|22
1622605070000|2021-06-02 03:37:50|83000.8|82950.8|83000.9|82950.9|83001.6|82951.6|83000.5|82950.5|30
1622605080000|2021-06-02 03:38:00|83000.5|82950.5|83001.1|82951.1|83002.4|82952.4|83000.3|82950.3|19
1622605090000|2021-06-02 03:38:10|83000.6|82950.6|83000.4|82950.4|83002.3|82952.3|82999.3|82949.3|21
1622605100000|2021-06-02 03:38:20|83001.4|82951.4|83000.5|82950.5|83002.3|82952.3|82999.3|82949.3|14
1622605110000|2021-06-02 03:38:30|83000.1|82950.1|83002.2|82952.2|83002.7|82952.7|82999.8|82949.8|22
1622605120000|2021-06-02 03:38:40|83002.1|82952.1|83000.9|82950.9|83003.1|82953.1|83000.1|82950.1|21
1622605130000|2021-06-02 03:38:50|83000.5|82950.5|83001.1|82951.1|83002.1|82952.1|83000.1|82950.1|16
1622605140000|2021-06-02 03:39:00|83001|82951|83000.9|82950.9|83001.5|82951.5|83000.2|82950.2|18
1622605150000|2021-06-02 03:39:10|83000.8|82950.8|83001.5|82951.5|83001.5|82951.5|83000.4|82950.4|16
1622605160000|2021-06-02 03:39:20|83001.7|82951.7|83004.6|82954.6|83004.6|82954.6|82999.7|82949.7|18
1622605170000|2021-06-02 03:39:30|83004.9|82954.9|83003.3|82953.3|83004.9|82954.9|83002.8|82952.8|25
1622605180000|2021-06-02 03:39:40|83003.1|82953.1|83001.4|82951.4|83003.5|82953.5|83000.6|82950.6|27
1622605190000|2021-06-02 03:39:50|83001.8|82951.8|83001.4|82951.4|83004.1|82954.1|83000|82950|25
1622605200000|2021-06-02 03:40:00|83001.7|82951.7|83000.8|82950.8|83003|82953|82998.1|82948.1|43
1622605210000|2021-06-02 03:40:10|82997.9|82947.9|82998|82948|82998.3|82948.3|82996.9|82946.9|18
1622605220000|2021-06-02 03:40:20|82997.4|82947.4|82998.5|82948.5|82998.9|82948.9|82997.4|82947.4|9
1622605230000|2021-06-02 03:40:30|82998.1|82948.1|82997.6|82947.6|82999.3|82949.3|82997.6|82947.6|11
1622605240000|2021-06-02 03:40:40|82997.3|82947.3|82997.9|82947.9|83001.2|82951.2|82997.2|82947.2|12
1622605250000|2021-06-02 03:40:50|82998.1|82948.1|82998|82948|83001.8|82951.8|82996.6|82946.6|9
1622605260000|2021-06-02 03:41:00|82998.4|82948.4|82996.1|82946.1|83000.6|82950.6|82995.6|82945.6|24
1622605270000|2021-06-02 03:41:10|82995.9|82945.9|82999.3|82949.3|82999.3|82949.3|82995.9|82945.9|22
1622605280000|2021-06-02 03:41:20|82998.3|82948.3|82997|82947|82998.9|82948.9|82997|82947|6
1622605290000|2021-06-02 03:41:30|82997.1|82947.1|82997.8|82947.8|82998.7|82948.7|82997.1|82947.1|9
1622605300000|2021-06-02 03:41:40|82997.2|82947.2|82997.2|82947.2|82998.2|82948.2|82996.6|82946.6|13
1622605310000|2021-06-02 03:41:50|82997.4|82947.4|82998.8|82948.8|82998.8|82948.8|82996.3|82946.3|13
1622605320000|2021-06-02 03:42:00|82995.7|82945.7|82999.2|82949.2|82999.2|82949.2|82995.7|82945.7|18
1622605330000|2021-06-02 03:42:10|82999.1|82949.1|82999.8|82949.8|83000.3|82950.3|82999.1|82949.1|22
1622605340000|2021-06-02 03:42:20|83000.3|82950.3|82999.9|82949.9|83000.3|82950.3|82999.4|82949.4|9
1622605350000|2021-06-02 03:42:30|82999.5|82949.5|82999.2|82949.2|82999.9|82949.9|82999.2|82949.2|9
1622605360000|2021-06-02 03:42:40|82999.1|82949.1|82999.3|82949.3|82999.7|82949.7|82999.1|82949.1|10
1622605370000|2021-06-02 03:42:50|82999.2|82949.2|82999.6|82949.6|82999.8|82949.8|82999.2|82949.2|10
1622605380000|2021-06-02 03:43:00|82999.4|82949.4|83000.7|82950.7|83000.7|82950.7|82999.3|82949.3|14
1622605390000|2021-06-02 03:43:10|83000.1|82950.1|82999.5|82949.5|83000.2|82950.2|82999.4|82949.4|12
1622605400000|2021-06-02 03:43:20|82999.4|82949.4|82999.4|82949.4|83000.1|82950.1|82999.4|82949.4|9
1622605410000|2021-06-02 03:43:30|82999.7|82949.7|82999.4|82949.4|82999.7|82949.7|82999.2|82949.2|10
1622605420000|2021-06-02 03:43:40|82999.7|82949.7|82999|82949|82999.8|82949.8|82999|82949|7
1622605430000|2021-06-02 03:43:50|82999.2|82949.2|82998.9|82948.9|82999.4|82949.4|82998.8|82948.8|5
1622605440000|2021-06-02 03:44:00|82998.7|82948.7|82999.7|82949.7|83001.4|82951.4|82998.7|82948.7|5
1622605450000|2021-06-02 03:44:10|83000.1|82950.1|82998.8|82948.8|83005.8|82955.8|82998.7|82948.7|6
1622605470000|2021-06-02 03:44:30|83003.6|82953.6|82999|82949|83003.6|82953.6|82998.7|82948.7|10
1622605480000|2021-06-02 03:44:40|82999.1|82949.1|83001.9|82951.9|83002.3|82952.3|82999|82949|22
1622605490000|2021-06-02 03:44:50|83001.4|82951.4|82999.8|82949.8|83003.1|82953.1|82999.6|82949.6|20
1622605500000|2021-06-02 03:45:00|83000.1|82950.1|83001.3|82951.3|83001.5|82951.5|82999.9|82949.9|13
1622605510000|2021-06-02 03:45:10|83001.2|82951.2|83000.5|82950.5|83001.3|82951.3|83000.4|82950.4|12
1622605520000|2021-06-02 03:45:20|83000.6|82950.6|82998.8|82948.8|83000.6|82950.6|82998.7|82948.7|14
1622605530000|2021-06-02 03:45:30|82998.9|82948.9|82998.6|82948.6|83000|82950|82998.4|82948.4|25
1622605540000|2021-06-02 03:45:40|82998.4|82948.4|82995.1|82945.1|82998.6|82948.6|82995.1|82945.1|18
1622605550000|2021-06-02 03:45:50|82995|82945|82995.5|82945.5|82995.7|82945.7|82994.8|82944.8|17
1622605560000|2021-06-02 03:46:00|82996.3|82946.3|82995.4|82945.4|82996.3|82946.3|82994.8|82944.8|7
1622605570000|2021-06-02 03:46:10|82995.7|82945.7|82996.1|82946.1|82996.1|82946.1|82995.3|82945.3|6
1622605580000|2021-06-02 03:46:20|82996.6|82946.6|82996|82946|82996.6|82946.6|82996|82946|6
1622605590000|2021-06-02 03:46:30|82995.8|82945.8|83001.2|82951.2|83001.3|82951.3|82995.8|82945.8|21
1622605600000|2021-06-02 03:46:40|83001.1|82951.1|83001.7|82951.7|83001.8|82951.8|83001|82951|13
1622605610000|2021-06-02 03:46:50|83001.4|82951.4|83002.1|82952.1|83002.1|82952.1|83000.8|82950.8|10
1622605620000|2021-06-02 03:47:00|83002|82952|83001.7|82951.7|83002|82952|83001.1|82951.1|18
1622605630000|2021-06-02 03:47:10|83001.8|82951.8|83000.4|82950.4|83002.9|82952.9|83000.4|82950.4|20
1622605640000|2021-06-02 03:47:20|82999.9|82949.9|83001.1|82951.1|83001.2|82951.2|82999.6|82949.6|14
1622605650000|2021-06-02 03:47:30|83002.4|82952.4|83001.2|82951.2|83003.1|82953.1|83000.9|82950.9|12
1622605660000|2021-06-02 03:47:40|83001.1|82951.1|83001.1|82951.1|83001.2|82951.2|83000.6|82950.6|9
1622605670000|2021-06-02 03:47:50|83002.3|82952.3|83001.5|82951.5|83002.3|82952.3|83001.1|82951.1|13
1622605680000|2021-06-02 03:48:00|83001.9|82951.9|83002.3|82952.3|83002.3|82952.3|83001.4|82951.4|6
1622605690000|2021-06-02 03:48:10|83003.6|82953.6|83002.5|82952.5|83003.6|82953.6|83002|82952|5
1622605700000|2021-06-02 03:48:20|83002.1|82952.1|83002.9|82952.9|83003.1|82953.1|83001.9|82951.9|5
1622605710000|2021-06-02 03:48:30|83002.7|82952.7|83002.7|82952.7|83003.3|82953.3|83002.4|82952.4|12
1622605720000|2021-06-02 03:48:40|83002.3|82952.3|83002.1|82952.1|83002.5|82952.5|83002|82952|5
1622605730000|2021-06-02 03:48:50|83001.8|82951.8|83001|82951|83001.8|82951.8|83000.9|82950.9|7
1622605740000|2021-06-02 03:49:00|83001.9|82951.9|83000.2|82950.2|83001.9|82951.9|82999.8|82949.8|16
1622605750000|2021-06-02 03:49:10|82999.7|82949.7|83001.2|82951.2|83003.6|82953.6|82999.7|82949.7|16
1622605760000|2021-06-02 03:49:20|83001.4|82951.4|83001.6|82951.6|83003.3|82953.3|83001.4|82951.4|17
1622605770000|2021-06-02 03:49:30|83001.4|82951.4|83002.2|82952.2|83002.3|82952.3|83001.4|82951.4|11
1622605780000|2021-06-02 03:49:40|83001.8|82951.8|83001.9|82951.9|83002.2|82952.2|83001.8|82951.8|11
1622605790000|2021-06-02 03:49:50|83002.7|82952.7|83001.7|82951.7|83002.8|82952.8|83001.3|82951.3|14
1622605800000|2021-06-02 03:50:00|83001.8|82951.8|83000.5|82950.5|83001.8|82951.8|83000.5|82950.5|10
1622605810000|2021-06-02 03:50:10|83001.8|82951.8|83001.9|82951.9|83002.4|82952.4|83001|82951|14
1622605820000|2021-06-02 03:50:20|83002.1|82952.1|83001.5|82951.5|83002.1|82952.1|83001.5|82951.5|5
1622605830000|2021-06-02 03:50:30|83001.6|82951.6|83001.6|82951.6|83001.6|82951.6|83001.5|82951.5|3
1622605840000|2021-06-02 03:50:40|83002.7|82952.7|83002|82952|83002.7|82952.7|83001.8|82951.8|6
1622605850000|2021-06-02 03:50:50|83001.9|82951.9|83001.5|82951.5|83001.9|82951.9|83001.5|82951.5|13
1622605860000|2021-06-02 03:51:00|83001.6|82951.6|83000.9|82950.9|83002|82952|83000.6|82950.6|22
1622605870000|2021-06-02 03:51:10|83002.2|82952.2|83001.4|82951.4|83002.2|82952.2|83001.2|82951.2|11
1622605880000|2021-06-02 03:51:20|83001.3|82951.3|82999.5|82949.5|83001.3|82951.3|82999.3|82949.3|12
1622605890000|2021-06-02 03:51:30|83001.1|82951.1|83000.2|82950.2|83001.1|82951.1|83000|82950|9
1622605900000|2021-06-02 03:51:40|83002.2|82952.2|83000.3|82950.3|83002.2|82952.2|82999.8|82949.8|13
1622605910000|2021-06-02 03:51:50|83000.8|82950.8|83000.3|82950.3|83000.8|82950.8|83000.3|82950.3|8
1622605920000|2021-06-02 03:52:00|82999.6|82949.6|83000.4|82950.4|83000.7|82950.7|82999.6|82949.6|15
1622605930000|2021-06-02 03:52:10|83004|82954|83002|82952|83004|82954|83000.9|82950.9|13
1622605940000|2021-06-02 03:52:20|83002.3|82952.3|83003.1|82953.1|83004.3|82954.3|83002|82952|13
1622605950000|2021-06-02 03:52:30|83002.4|82952.4|83002.8|82952.8|83004.1|82954.1|83002.4|82952.4|12
1622605960000|2021-06-02 03:52:40|83003.1|82953.1|83002.6|82952.6|83003.4|82953.4|83002.4|82952.4|21
1622605970000|2021-06-02 03:52:50|83005.3|82955.3|83002.2|82952.2|83005.3|82955.3|83002.1|82952.1|10
1622605980000|2021-06-02 03:53:00|83002.1|82952.1|83007|82957|83007.9|82957.9|83002.1|82952.1|25
1622605990000|2021-06-02 03:53:10|83007.5|82957.5|83005|82955|83007.5|82957.5|83005|82955|19
1622606000000|2021-06-02 03:53:20|83004.9|82954.9|83006|82956|83006.2|82956.2|83004.8|82954.8|13
1622606010000|2021-06-02 03:53:30|83005.5|82955.5|83002.3|82952.3|83006.2|82956.2|83001.6|82951.6|20
1622606020000|2021-06-02 03:53:40|83006.4|82956.4|83000.6|82950.6|83006.4|82956.4|83000.5|82950.5|15
1622606030000|2021-06-02 03:53:50|83000.9|82950.9|83005.2|82955.2|83007.1|82957.1|83000.9|82950.9|19
1622606040000|2021-06-02 03:54:00|83004.8|82954.8|83004.2|82954.2|83005.4|82955.4|83003.7|82953.7|11
1622606050000|2021-06-02 03:54:10|83003.8|82953.8|83005.9|82955.9|83006.7|82956.7|83003.8|82953.8|12
1622606060000|2021-06-02 03:54:20|83005.7|82955.7|83004.4|82954.4|83006.2|82956.2|83004.4|82954.4|12
1622606070000|2021-06-02 03:54:30|83004.3|82954.3|83004.4|82954.4|83007.1|82957.1|83003.9|82953.9|18
1622606080000|2021-06-02 03:54:40|83004.3|82954.3|83005.2|82955.2|83005.5|82955.5|83004.3|82954.3|10
1622606090000|2021-06-02 03:54:50|83005.7|82955.7|83002.5|82952.5|83005.7|82955.7|83000.8|82950.8|11
1622606100000|2021-06-02 03:55:00|83002.4|82952.4|82999.9|82949.9|83003.2|82953.2|82999|82949|10
1622606110000|2021-06-02 03:55:10|82999.7|82949.7|83001.3|82951.3|83002.3|82952.3|82999.5|82949.5|19
1622606120000|2021-06-02 03:55:20|83001.2|82951.2|82999.8|82949.8|83001.4|82951.4|82999.8|82949.8|7
1622606130000|2021-06-02 03:55:30|83000.2|82950.2|83004.3|82954.3|83004.9|82954.9|83000.1|82950.1|19
1622606140000|2021-06-02 03:55:40|83004.5|82954.5|83003.2|82953.2|83004.5|82954.5|83001.8|82951.8|26
1622606150000|2021-06-02 03:55:50|83003.6|82953.6|83002.1|82952.1|83005.9|82955.9|83002.1|82952.1|14
1622606160000|2021-06-02 03:56:00|83002.7|82952.7|83002|82952|83005|82955|83002|82952|32
1622606170000|2021-06-02 03:56:10|83001.6|82951.6|83001.1|82951.1|83001.9|82951.9|83001.1|82951.1|26
1622606180000|2021-06-02 03:56:20|83001.2|82951.2|83002.2|82952.2|83002.4|82952.4|83001.2|82951.2|16
1622606190000|2021-06-02 03:56:30|83002|82952|83001.7|82951.7|83002.3|82952.3|83001.2|82951.2|19
1622606200000|2021-06-02 03:56:40|83002.6|82952.6|83001.2|82951.2|83005.3|82955.3|83001.1|82951.1|28
1622606210000|2021-06-02 03:56:50|83001.6|82951.6|83001.7|82951.7|83003.6|82953.6|83000.2|82950.2|21
1622606220000|2021-06-02 03:57:00|83001.8|82951.8|83004.3|82954.3|83004.9|82954.9|83001.6|82951.6|20
1622606230000|2021-06-02 03:57:10|83003.8|82953.8|83002.3|82952.3|83004|82954|83002.3|82952.3|13
1622606240000|2021-06-02 03:57:20|83001.8|82951.8|83003.3|82953.3|83005.7|82955.7|83001.8|82951.8|28
1622606250000|2021-06-02 03:57:30|83003.6|82953.6|83006.6|82956.6|83007.3|82957.3|83003.2|82953.2|21
1622606260000|2021-06-02 03:57:40|83007.1|82957.1|83005.9|82955.9|83007.2|82957.2|83005.2|82955.2|27
1622606270000|2021-06-02 03:57:50|83005.5|82955.5|83007.5|82957.5|83007.5|82957.5|83004.6|82954.6|29
1622606280000|2021-06-02 03:58:00|83006.7|82956.7|83004.7|82954.7|83007.8|82957.8|83002.9|82952.9|28
1622606290000|2021-06-02 03:58:10|83004.3|82954.3|83004.3|82954.3|83006.6|82956.6|83003|82953|31
1622606300000|2021-06-02 03:58:20|83002.1|82952.1|83006.2|82956.2|83006.5|82956.5|83002.1|82952.1|27
1622606310000|2021-06-02 03:58:30|83006|82956|83003.6|82953.6|83006.8|82956.8|83003.6|82953.6|27
1622606320000|2021-06-02 03:58:40|83003.7|82953.7|83002.7|82952.7|83003.7|82953.7|83002.3|82952.3|25
1622606330000|2021-06-02 03:58:50|83002|82952|83002.4|82952.4|83004.4|82954.4|83002|82952|16
1622606340000|2021-06-02 03:59:00|83001.9|82951.9|83002.6|82952.6|83003.3|82953.3|83001.9|82951.9|15
1622606350000|2021-06-02 03:59:10|83002.7|82952.7|83005.1|82955.1|83006.5|82956.5|83002.2|82952.2|22
1622606360000|2021-06-02 03:59:20|83005.4|82955.4|83014.3|82964.3|83017.2|82967.2|83004.2|82954.2|28
1622606370000|2021-06-02 03:59:30|83013.7|82963.7|83013.4|82963.4|83015.2|82965.2|83011.5|82961.5|19
1622606380000|2021-06-02 03:59:40|83013.7|82963.7|83011.7|82961.7|83014.4|82964.4|83011.3|82961.3|18
1622606390000|2021-06-02 03:59:50|83011.8|82961.8|83010.4|82960.4|83012.1|82962.1|83010.4|82960.4|16
1622606400000|2021-06-02 04:00:00|83010|82960|83010.3|82960.3|83012|82962|83010|82960|26
1622606410000|2021-06-02 04:00:10|83010|82960|83015.4|82965.4|83016.3|82966.3|83009.4|82959.4|34
1622606420000|2021-06-02 04:00:20|83016.1|82966.1|83014.9|82964.9|83016.1|82966.1|83014.2|82964.2|28
1622606430000|2021-06-02 04:00:30|83014.8|82964.8|83014.9|82964.9|83016.5|82966.5|83014.6|82964.6|22
1622606440000|2021-06-02 04:00:40|83014.8|82964.8|83011.1|82961.1|83014.8|82964.8|83010.4|82960.4|17
1622606450000|2021-06-02 04:00:50|83012.5|82962.5|83012.4|82962.4|83012.7|82962.7|83011.4|82961.4|16
1622606460000|2021-06-02 04:01:00|83012.3|82962.3|83014.5|82964.5|83014.5|82964.5|83012|82962|23
1622606470000|2021-06-02 04:01:10|83014.3|82964.3|83017.9|82967.9|83019.2|82969.2|83013.9|82963.9|28
1622606480000|2021-06-02 04:01:20|83018.1|82968.1|83019.2|82969.2|83019.2|82969.2|83017.1|82967.1|22
1622606490000|2021-06-02 04:01:30|83019|82969|83018.2|82968.2|83019|82969|83018|82968|20
1622606500000|2021-06-02 04:01:40|83018.3|82968.3|83020.1|82970.1|83020.3|82970.3|83018|82968|21
1622606510000|2021-06-02 04:01:50|83019.8|82969.8|83024.1|82974.1|83026.6|82976.6|83019.6|82969.6|33
1622606520000|2021-06-02 04:02:00|83025.3|82975.3|83033.7|82983.7|83034.6|82984.6|83024.3|82974.3|35
1622606530000|2021-06-02 04:02:10|83033.5|82983.5|83029.3|82979.3|83033.6|82983.6|83029.2|82979.2|41
1622606540000|2021-06-02 04:02:20|83029.2|82979.2|83025.2|82975.2|83029.2|82979.2|83025.2|82975.2|22
1622606550000|2021-06-02 04:02:30|83024.6|82974.6|83024.2|82974.2|83025|82975|83024.1|82974.1|20
1622606560000|2021-06-02 04:02:40|83024.1|82974.1|83025.2|82975.2|83026.8|82976.8|83024.1|82974.1|20
1622606570000|2021-06-02 04:02:50|83025.1|82975.1|83024.9|82974.9|83025.9|82975.9|83024.7|82974.7|11
1622606580000|2021-06-02 04:03:00|83024.4|82974.4|83023.6|82973.6|83024.8|82974.8|83022.5|82972.5|17
1622606590000|2021-06-02 04:03:10|83023.7|82973.7|83022.2|82972.2|83023.7|82973.7|83022|82972|7
1622606600000|2021-06-02 04:03:20|83022|82972|83020.6|82970.6|83022|82972|83020.4|82970.4|15
1622606610000|2021-06-02 04:03:30|83020.9|82970.9|83020.4|82970.4|83020.9|82970.9|83020|82970|16
1622606620000|2021-06-02 04:03:40|83020.5|82970.5|83022.9|82972.9|83023.7|82973.7|83019.1|82969.1|10
1622606630000|2021-06-02 04:03:50|83022|82972|83019.4|82969.4|83022|82972|83019.3|82969.3|12
1622606640000|2021-06-02 04:04:00|83019.6|82969.6|83024.8|82974.8|83024.8|82974.8|83019.4|82969.4|13
1622606650000|2021-06-02 04:04:10|83022.7|82972.7|83019.7|82969.7|83022.7|82972.7|83019.7|82969.7|11
1622606660000|2021-06-02 04:04:20|83019.9|82969.9|83023.3|82973.3|83023.3|82973.3|83019.9|82969.9|6
1622606670000|2021-06-02 04:04:30|83022.9|82972.9|83021.2|82971.2|83022.9|82972.9|83020.7|82970.7|17
1622606680000|2021-06-02 04:04:40|83021.4|82971.4|83023.6|82973.6|83023.9|82973.9|83020.9|82970.9|33
1622606690000|2021-06-02 04:04:50|83024.1|82974.1|83021.5|82971.5|83024.1|82974.1|83021.5|82971.5|14
1622606700000|2021-06-02 04:05:00|83021.3|82971.3|83020.8|82970.8|83021.3|82971.3|83020.5|82970.5|14
1622606710000|2021-06-02 04:05:10|83020.9|82970.9|83022.9|82972.9|83023.4|82973.4|83020.4|82970.4|17
1622606720000|2021-06-02 04:05:20|83022.8|82972.8|83023.7|82973.7|83023.7|82973.7|83022.7|82972.7|18
1622606730000|2021-06-02 04:05:30|83023.8|82973.8|83025.8|82975.8|83027.3|82977.3|83023.8|82973.8|20
1622606740000|2021-06-02 04:05:40|83025.6|82975.6|83026.3|82976.3|83026.5|82976.5|83025|82975|26
1622606750000|2021-06-02 04:05:50|83026.1|82976.1|83026.2|82976.2|83027.4|82977.4|83026.1|82976.1|13
1622606760000|2021-06-02 04:06:00|83026.3|82976.3|83026.4|82976.4|83026.8|82976.8|83026|82976|11
1622606770000|2021-06-02 04:06:10|83026.2|82976.2|83025.6|82975.6|83026.7|82976.7|83025.5|82975.5|13
1622606780000|2021-06-02 04:06:20|83025.5|82975.5|83025.4|82975.4|83026.2|82976.2|83025|82975|30
1622606790000|2021-06-02 04:06:30|83025.8|82975.8|83029.6|82979.6|83032.1|82982.1|83025.8|82975.8|30
1622606800000|2021-06-02 04:06:40|83029.7|82979.7|83033.3|82983.3|83034.9|82984.9|83029.7|82979.7|26
1622606810000|2021-06-02 04:06:50|83033.1|82983.1|83035.1|82985.1|83037|82987|83032.8|82982.8|10
1622606820000|2021-06-02 04:07:00|83035.2|82985.2|83034.8|82984.8|83036|82986|83034.4|82984.4|12
1622606830000|2021-06-02 04:07:10|83034.4|82984.4|83037|82987|83037|82987|83034.4|82984.4|9
1622606840000|2021-06-02 04:07:20|83036.4|82986.4|83040.6|82990.6|83040.6|82990.6|83036.2|82986.2|19
1622606850000|2021-06-02 04:07:30|83040.7|82990.7|83040.2|82990.2|83040.7|82990.7|83040|82990|20
1622606860000|2021-06-02 04:07:40|83039.8|82989.8|83041.3|82991.3|83041.3|82991.3|83039.8|82989.8|5
1622606870000|2021-06-02 04:07:50|83041|82991|83040.5|82990.5|83041|82991|83040.4|82990.4|11
1622606880000|2021-06-02 04:08:00|83040.2|82990.2|83041.1|82991.1|83042.6|82992.6|83040.1|82990.1|26
1622606890000|2021-06-02 04:08:10|83040.4|82990.4|83042.9|82992.9|83044.2|82994.2|83040.4|82990.4|30
1622606900000|2021-06-02 04:08:20|83042.7|82992.7|83040.8|82990.8|83042.8|82992.8|83040.7|82990.7|19
1622606910000|2021-06-02 04:08:30|83040.5|82990.5|83039.1|82989.1|83040.7|82990.7|83038.5|82988.5|23
1622606920000|2021-06-02 04:08:40|83039.2|82989.2|83038.6|82988.6|83039.3|82989.3|83038|82988|25
1622606930000|2021-06-02 04:08:50|83038.7|82988.7|83037.5|82987.5|83038.7|82988.7|83037.4|82987.4|21
1622606940000|2021-06-02 04:09:00|83037.4|82987.4|83039|82989|83039|82989|83036.4|82986.4|26
1622606950000|2021-06-02 04:09:10|83038.5|82988.5|83038.6|82988.6|83038.8|82988.8|83037.5|82987.5|20
1622606960000|2021-06-02 04:09:20|83038.7|82988.7|83038.4|82988.4|83039|82989|83038.4|82988.4|20
1622606970000|2021-06-02 04:09:30|83038.6|82988.6|83039.6|82989.6|83039.6|82989.6|83038.2|82988.2|19
1622606980000|2021-06-02 04:09:40|83039.3|82989.3|83035.2|82985.2|83039.4|82989.4|83035.2|82985.2|27
1622606990000|2021-06-02 04:09:50|83035|82985|83039.5|82989.5|83041.4|82991.4|83035|82985|38
1622607000000|2021-06-02 04:10:00|83039.6|82989.6|83040.4|82990.4|83041|82991|83039.6|82989.6|33
1622607010000|2021-06-02 04:10:10|83040.6|82990.6|83041.1|82991.1|83041.1|82991.1|83040|82990|22
1622607020000|2021-06-02 04:10:20|83040.9|82990.9|83041.3|82991.3|83042.1|82992.1|83040.2|82990.2|30
1622607030000|2021-06-02 04:10:30|83040.9|82990.9|83040.5|82990.5|83041.2|82991.2|83040.1|82990.1|15
1622607040000|2021-06-02 04:10:40|83040.1|82990.1|83038.3|82988.3|83041.4|82991.4|83037.5|82987.5|29
1622607050000|2021-06-02 04:10:50|83037.9|82987.9|83042.4|82992.4|83042.4|82992.4|83037.9|82987.9|28
1622607060000|2021-06-02 04:11:00|83042.3|82992.3|83042.2|82992.2|83042.4|82992.4|83038.7|82988.7|20
1622607070000|2021-06-02 04:11:10|83042.4|82992.4|83039.4|82989.4|83042.4|82992.4|83038.5|82988.5|10
1622607080000|2021-06-02 04:11:20|83038.3|82988.3|83042|82992|83042.8|82992.8|83037.8|82987.8|17
1622607090000|2021-06-02 04:11:30|83042.4|82992.4|83039.6|82989.6|83042.5|82992.5|83037.9|82987.9|25
1622607100000|2021-06-02 04:11:40|83042|82992|83040.6|82990.6|83044.1|82994.1|83039.5|82989.5|20
1622607110000|2021-06-02 04:11:50|83043.1|82993.1|83041.3|82991.3|83043.1|82993.1|83039.8|82989.8|24
1622607120000|2021-06-02 04:12:00|83040.5|82990.5|83041.6|82991.6|83044|82994|83040.5|82990.5|35
1622607130000|2021-06-02 04:12:10|83041.8|82991.8|83040.8|82990.8|83043|82993|83040.3|82990.3|24
1622607140000|2021-06-02 04:12:20|83042.6|82992.6|83040.6|82990.6|83042.8|82992.8|83040.3|82990.3|14
1622607150000|2021-06-02 04:12:30|83041|82991|83046.1|82996.1|83048.5|82998.5|83040.8|82990.8|24
1622607160000|2021-06-02 04:12:40|83046.4|82996.4|83044|82994|83047.1|82997.1|83043.6|82993.6|17
1622607170000|2021-06-02 04:12:50|83045.5|82995.5|83048.1|82998.1|83050.6|83000.6|83045.4|82995.4|21
1622607180000|2021-06-02 04:13:00|83048.2|82998.2|83047.5|82997.5|83050.4|83000.4|83047.5|82997.5|29
1622607190000|2021-06-02 04:13:10|83047.1|82997.1|83045.9|82995.9|83047.2|82997.2|83044.7|82994.7|19
1622607200000|2021-06-02 04:13:20|83047.2|82997.2|83046.6|82996.6|83047.2|82997.2|83046.4|82996.4|3
1622607210000|2021-06-02 04:13:30|83045.8|82995.8|83046.6|82996.6|83046.6|82996.6|83045.5|82995.5|12
1622607220000|2021-06-02 04:13:40|83047.5|82997.5|83042.2|82992.2|83047.5|82997.5|83041.8|82991.8|10
1622607230000|2021-06-02 04:13:50|83041.7|82991.7|83047.5|82997.5|83047.5|82997.5|83039.3|82989.3|9
1622607240000|2021-06-02 04:14:00|83047.8|82997.8|83043.8|82993.8|83047.8|82997.8|83041.4|82991.4|6
1622607250000|2021-06-02 04:14:10|83042.1|82992.1|83044|82994|83044.4|82994.4|83041|82991|12
1622607260000|2021-06-02 04:14:20|83046.4|82996.4|83036.2|82986.2|83046.4|82996.4|83035.2|82985.2|30
1622607270000|2021-06-02 04:14:30|83036.7|82986.7|83036.4|82986.4|83038|82988|83034.7|82984.7|29
1622607280000|2021-06-02 04:14:40|83035.1|82985.1|83033.8|82983.8|83036.5|82986.5|83032|82982|15
1622607290000|2021-06-02 04:14:50|83033.7|82983.7|83035.2|82985.2|83037.3|82987.3|83033.4|82983.4|12
1622607300000|2021-06-02 04:15:00|83035|82985|83035.1|82985.1|83035.5|82985.5|83033.9|82983.9|29
1622607310000|2021-06-02 04:15:10|83032.5|82982.5|83032.7|82982.7|83033.7|82983.7|83032.5|82982.5|11
1622607320000|2021-06-02 04:15:20|83032.2|82982.2|83035.7|82985.7|83036.4|82986.4|83032.2|82982.2|12
1622607330000|2021-06-02 04:15:30|83035.9|82985.9|83033.2|82983.2|83036.5|82986.5|83033|82983|40
1622607340000|2021-06-02 04:15:40|83033.6|82983.6|83036.6|82986.6|83038.5|82988.5|83032.6|82982.6|23
1622607350000|2021-06-02 04:15:50|83036.5|82986.5|83038|82988|83038.5|82988.5|83036.2|82986.2|15
1622607360000|2021-06-02 04:16:00|83038.2|82988.2|83037.3|82987.3|83039.4|82989.4|83036.3|82986.3|29
1622607370000|2021-06-02 04:16:10|83039.3|82989.3|83037|82987|83042.8|82992.8|83036.9|82986.9|35
1622607380000|2021-06-02 04:16:20|83037.4|82987.4|83040.6|82990.6|83042.3|82992.3|83036.1|82986.1|39
1622607390000|2021-06-02 04:16:30|83039.8|82989.8|83040.5|82990.5|83041.1|82991.1|83039.5|82989.5|16
1622607400000|2021-06-02 04:16:40|83040.8|82990.8|83045.6|82995.6|83046|82996|83040|82990|20
1622607410000|2021-06-02 04:16:50|83045.7|82995.7|83043.7|82993.7|83045.7|82995.7|83043.1|82993.1|23
1622607420000|2021-06-02 04:17:00|83043.6|82993.6|83042.5|82992.5|83044.6|82994.6|83039.9|82989.9|32
1622607430000|2021-06-02 04:17:10|83042.8|82992.8|83042.9|82992.9|83043.3|82993.3|83039.8|82989.8|25
1622607440000|2021-06-02 04:17:20|83042.5|82992.5|83044.2|82994.2|83044.5|82994.5|83040.7|82990.7|35
1622607450000|2021-06-02 04:17:30|83044.3|82994.3|83042.7|82992.7|83044.3|82994.3|83042.6|82992.6|15
1622607460000|2021-06-02 04:17:40|83042.5|82992.5|83042.8|82992.8|83046.3|82996.3|83042.5|82992.5|18
1622607470000|2021-06-02 04:17:50|83043.4|82993.4|83043.7|82993.7|83043.7|82993.7|83043.2|82993.2|5
1622607480000|2021-06-02 04:18:00|83042|82992|83039.4|82989.4|83045.7|82995.7|83039.1|82989.1|26
1622607490000|2021-06-02 04:18:10|83040.1|82990.1|83040.5|82990.5|83041.1|82991.1|83039.8|82989.8|15
1622607500000|2021-06-02 04:18:20|83044|82994|83050.5|83000.5|83051.1|83001.1|83040.3|82990.3|42
1622607510000|2021-06-02 04:18:30|83050.4|83000.4|83055.3|83005.3|83056.3|83006.3|83050|83000|41
1622607520000|2021-06-02 04:18:40|83055.5|83005.5|83056.4|83006.4|83057.6|83007.6|83055|83005|21
1622607530000|2021-06-02 04:18:50|83056|83006|83057.9|83007.9|83058.3|83008.3|83055.9|83005.9|29
1622607540000|2021-06-02 04:19:00|83057.3|83007.3|83056.8|83006.8|83057.6|83007.6|83056.8|83006.8|26
1622607550000|2021-06-02 04:19:10|83056.4|83006.4|83056.4|83006.4|83056.6|83006.6|83055.8|83005.8|17
1622607560000|2021-06-02 04:19:20|83056.3|83006.3|83058.6|83008.6|83059.5|83009.5|83053|83003|29
1622607570000|2021-06-02 04:19:30|83058.5|83008.5|83058.2|83008.2|83059.3|83009.3|83056.9|83006.9|38
1622607580000|2021-06-02 04:19:40|83058.4|83008.4|83059.1|83009.1|83059.2|83009.2|83057.6|83007.6|21
1622607590000|2021-06-02 04:19:50|83058.9|83008.9|83056.9|83006.9|83058.9|83008.9|83056.3|83006.3|15
1622607600000|2021-06-02 04:20:00|83056|83006|83035|82985|83056.2|83006.2|83032.4|82982.4|50
1622607610000|2021-06-02 04:20:10|83034.5|82984.5|83040.1|82990.1|83041.8|82991.8|83034.5|82984.5|69
1622607620000|2021-06-02 04:20:20|83040.3|82990.3|83039.9|82989.9|83047.4|82997.4|83038.6|82988.6|53
1622607630000|2021-06-02 04:20:30|83040.2|82990.2|83042.3|82992.3|83042.5|82992.5|83038.9|82988.9|37
1622607640000|2021-06-02 04:20:40|83041|82991|83040.1|82990.1|83045.9|82995.9|83039.7|82989.7|32
1622607650000|2021-06-02 04:20:50|83038.6|82988.6|83038.8|82988.8|83039.7|82989.7|83037.9|82987.9|21
1622607660000|2021-06-02 04:21:00|83039.4|82989.4|83040.2|82990.2|83041.6|82991.6|83037.8|82987.8|19
1622607670000|2021-06-02 04:21:10|83039.6|82989.6|83039.4|82989.4|83042.5|82992.5|83038.6|82988.6|16
1622607680000|2021-06-02 04:21:20|83039.2|82989.2|83039.2|82989.2|83039.7|82989.7|83038.3|82988.3|14
1622607690000|2021-06-02 04:21:30|83039|82989|83042.5|82992.5|83045.5|82995.5|83038.2|82988.2|17
1622607700000|2021-06-02 04:21:40|83038.8|82988.8|83039.8|82989.8|83045|82995|83038.7|82988.7|48
1622607710000|2021-06-02 04:21:50|83041.4|82991.4|83038.8|82988.8|83045.6|82995.6|83037.9|82987.9|50
1622607720000|2021-06-02 04:22:00|83038.6|82988.6|83041.6|82991.6|83041.6|82991.6|83038.2|82988.2|18
1622607730000|2021-06-02 04:22:10|83041.8|82991.8|83040.4|82990.4|83042.2|82992.2|83037|82987|19
1622607740000|2021-06-02 04:22:20|83039.8|82989.8|83042.3|82992.3|83042.3|82992.3|83038.9|82988.9|13
1622607750000|2021-06-02 04:22:30|83038|82988|83035.8|82985.8|83038|82988|83035.7|82985.7|9
1622607760000|2021-06-02 04:22:40|83035.4|82985.4|83037.7|82987.7|83038.5|82988.5|83035.3|82985.3|13
1622607770000|2021-06-02 04:22:50|83037.5|82987.5|83044.4|82994.4|83047|82997|83035.7|82985.7|35
1622607780000|2021-06-02 04:23:00|83044.1|82994.1|83043.6|82993.6|83046.7|82996.7|83041.7|82991.7|48
1622607790000|2021-06-02 04:23:10|83043.5|82993.5|83043.6|82993.6|83044|82994|83042.3|82992.3|37
1622607800000|2021-06-02 04:23:20|83043.4|82993.4|83042.4|82992.4|83044|82994|83042.4|82992.4|17
1622607810000|2021-06-02 04:23:30|83041.3|82991.3|83041.9|82991.9|83042.3|82992.3|83041.3|82991.3|10
1622607820000|2021-06-02 04:23:40|83041.7|82991.7|83042.9|82992.9|83043.3|82993.3|83041.7|82991.7|21
1622607830000|2021-06-02 04:23:50|83042.4|82992.4|83042.8|82992.8|83043.8|82993.8|83041.3|82991.3|14
1622607840000|2021-06-02 04:24:00|83043.9|82993.9|83044.2|82994.2|83044.2|82994.2|83041.4|82991.4|24
1622607850000|2021-06-02 04:24:10|83044.1|82994.1|83042.8|82992.8|83044.1|82994.1|83042.8|82992.8|18
1622607860000|2021-06-02 04:24:20|83042.9|82992.9|83042.5|82992.5|83044|82994|83041.9|82991.9|11
1622607870000|2021-06-02 04:24:30|83042.2|82992.2|83041.9|82991.9|83044.3|82994.3|83041.9|82991.9|23
1622607880000|2021-06-02 04:24:40|83042.1|82992.1|83045.9|82995.9|83047.3|82997.3|83042.1|82992.1|36
1622607890000|2021-06-02 04:24:50|83043.7|82993.7|83042.7|82992.7|83047.3|82997.3|83041.1|82991.1|58
1622607900000|2021-06-02 04:25:00|83043.3|82993.3|83042|82992|83044.7|82994.7|83042|82992|16
1622607910000|2021-06-02 04:25:10|83041.9|82991.9|83055.1|83005.1|83056.7|83006.7|83041.6|82991.6|36
1622607920000|2021-06-02 04:25:20|83055.8|83005.8|83053.4|83003.4|83056.6|83006.6|83052.6|83002.6|46
1622607930000|2021-06-02 04:25:30|83051.9|83001.9|83054.1|83004.1|83055|83005|83051.7|83001.7|22
1622607940000|2021-06-02 04:25:40|83054.5|83004.5|83054.3|83004.3|83055.7|83005.7|83053.3|83003.3|20
1622607950000|2021-06-02 04:25:50|83055|83005|83055|83005|83059.3|83009.3|83054.4|83004.4|33
1622607960000|2021-06-02 04:26:00|83055.2|83005.2|83056|83006|83056.2|83006.2|83054.5|83004.5|19
1622607970000|2021-06-02 04:26:10|83056.2|83006.2|83081.1|83031.1|83081.1|83031.1|83055.9|83005.9|21
1622607980000|2021-06-02 04:26:20|83080.2|83030.2|83069.2|83019.2|83082.6|83032.6|83068.5|83018.5|38
1622607990000|2021-06-02 04:26:30|83067.7|83017.7|83062.3|83012.3|83068.8|83018.8|83061.8|83011.8|33
1622608000000|2021-06-02 04:26:40|83062.2|83012.2|83056.9|83006.9|83063|83013|83053.6|83003.6|32
1622608010000|2021-06-02 04:26:50|83056.1|83006.1|83060.5|83010.5|83060.5|83010.5|83055.1|83005.1|29
1622608020000|2021-06-02 04:27:00|83060.6|83010.6|83063.2|83013.2|83063.2|83013.2|83058.9|83008.9|32
1622608030000|2021-06-02 04:27:10|83062|83012|83062.3|83012.3|83064.1|83014.1|83062|83012|11
1622608040000|2021-06-02 04:27:20|83061.9|83011.9|83059.3|83009.3|83062.8|83012.8|83059.3|83009.3|22
1622608050000|2021-06-02 04:27:30|83058.9|83008.9|83059.7|83009.7|83060.2|83010.2|83057.4|83007.4|38
1622608060000|2021-06-02 04:27:40|83059.6|83009.6|83060.5|83010.5|83062.5|83012.5|83057.5|83007.5|38
1622608070000|2021-06-02 04:27:50|83060.1|83010.1|83060.9|83010.9|83061.5|83011.5|83059.5|83009.5|9
1622608080000|2021-06-02 04:28:00|83061.2|83011.2|83057.5|83007.5|83064.1|83014.1|83057.5|83007.5|36
1622608090000|2021-06-02 04:28:10|83057.9|83007.9|83058.4|83008.4|83059.8|83009.8|83057.5|83007.5|31
1622608100000|2021-06-02 04:28:20|83058|83008|83059.9|83009.9|83060.7|83010.7|83058|83008|31
1622608110000|2021-06-02 04:28:30|83059.6|83009.6|83059|83009|83059.8|83009.8|83058.5|83008.5|19
1622608120000|2021-06-02 04:28:40|83058.9|83008.9|83059|83009|83059.9|83009.9|83058.1|83008.1|27
1622608130000|2021-06-02 04:28:50|83059.2|83009.2|83073.9|83023.9|83073.9|83023.9|83059.2|83009.2|34
1622608140000|2021-06-02 04:29:00|83073.5|83023.5|83072.7|83022.7|83075.8|83025.8|83065.2|83015.2|33
1622608150000|2021-06-02 04:29:10|83070.5|83020.5|83071.3|83021.3|83072.4|83022.4|83064.9|83014.9|30
1622608160000|2021-06-02 04:29:20|83066.4|83016.4|83067.8|83017.8|83069.2|83019.2|83065.8|83015.8|15
1622608170000|2021-06-02 04:29:30|83066.3|83016.3|83067.4|83017.4|83068.1|83018.1|83066.3|83016.3|20
1622608180000|2021-06-02 04:29:40|83067.3|83017.3|83065.4|83015.4|83067.9|83017.9|83065.4|83015.4|24
1622608190000|2021-06-02 04:29:50|83068.5|83018.5|83067.5|83017.5|83068.8|83018.8|83066.2|83016.2|9
1622608200000|2021-06-02 04:30:00|83067.7|83017.7|83065.8|83015.8|83067.7|83017.7|83064|83014|15
1622608210000|2021-06-02 04:30:10|83065.4|83015.4|83066.5|83016.5|83068.6|83018.6|83065.3|83015.3|16
1622608220000|2021-06-02 04:30:20|83069.5|83019.5|83063.1|83013.1|83069.5|83019.5|83061.8|83011.8|24
1622608230000|2021-06-02 04:30:30|83062.7|83012.7|83059.9|83009.9|83065.7|83015.7|83059.6|83009.6|14
1622608240000|2021-06-02 04:30:40|83060.9|83010.9|83060.8|83010.8|83060.9|83010.9|83059|83009|18
1622608250000|2021-06-02 04:30:50|83060.7|83010.7|83066.4|83016.4|83067.4|83017.4|83060.3|83010.3|23
1622608260000|2021-06-02 04:31:00|83066.5|83016.5|83065.9|83015.9|83067.7|83017.7|83064.8|83014.8|28
1622608270000|2021-06-02 04:31:10|83065.8|83015.8|83065.7|83015.7|83069.7|83019.7|83065.6|83015.6|33
1622608280000|2021-06-02 04:31:20|83066|83016|83069.2|83019.2|83069.6|83019.6|83064.5|83014.5|16
1622608290000|2021-06-02 04:31:30|83068.9|83018.9|83069.2|83019.2|83071.2|83021.2|83066|83016|19
1622608300000|2021-06-02 04:31:40|83069.3|83019.3|83078.5|83028.5|83078.5|83028.5|83068.8|83018.8|48
1622608310000|2021-06-02 04:31:50|83077.5|83027.5|83079.2|83029.2|83079.9|83029.9|83075.8|83025.8|36
1622608320000|2021-06-02 04:32:00|83079.3|83029.3|83076.8|83026.8|83079.3|83029.3|83076.3|83026.3|37
1622608330000|2021-06-02 04:32:10|83076.6|83026.6|83079.5|83029.5|83079.5|83029.5|83076.3|83026.3|24
1622608340000|2021-06-02 04:32:20|83079.3|83029.3|83081.5|83031.5|83081.5|83031.5|83074.9|83024.9|21
1622608350000|2021-06-02 04:32:30|83082.9|83032.9|83079.9|83029.9|83083.7|83033.7|83078.8|83028.8|31
1622608360000|2021-06-02 04:32:40|83079.7|83029.7|83081.6|83031.6|83082.3|83032.3|83077.4|83027.4|20
1622608370000|2021-06-02 04:32:50|83081.2|83031.2|83077.2|83027.2|83084|83034|83076.7|83026.7|20
1622608380000|2021-06-02 04:33:00|83076.9|83026.9|83077|83027|83079.2|83029.2|83075.3|83025.3|18
1622608390000|2021-06-02 04:33:10|83076.5|83026.5|83080.3|83030.3|83081.4|83031.4|83075.7|83025.7|25
1622608400000|2021-06-02 04:33:20|83080.1|83030.1|83078.6|83028.6|83080.3|83030.3|83078.3|83028.3|15
1622608410000|2021-06-02 04:33:30|83078.2|83028.2|83079.6|83029.6|83079.6|83029.6|83077.5|83027.5|27
1622608420000|2021-06-02 04:33:40|83079.5|83029.5|83081.5|83031.5|83083.4|83033.4|83079|83029|19
1622608430000|2021-06-02 04:33:50|83081.4|83031.4|83080.8|83030.8|83082.8|83032.8|83080.7|83030.7|27
1622608440000|2021-06-02 04:34:00|83080.9|83030.9|83080.5|83030.5|83082.8|83032.8|83080.3|83030.3|17
1622608450000|2021-06-02 04:34:10|83080.8|83030.8|83083.2|83033.2|83085.2|83035.2|83080.8|83030.8|33
1622608460000|2021-06-02 04:34:20|83083.1|83033.1|83082.2|83032.2|83083.6|83033.6|83081.4|83031.4|29
1622608470000|2021-06-02 04:34:30|83082.3|83032.3|83082.6|83032.6|83082.8|83032.8|83081.9|83031.9|27
1622608480000|2021-06-02 04:34:40|83085.4|83035.4|83085.5|83035.5|83089.2|83039.2|83083|83033|25
1622608490000|2021-06-02 04:34:50|83086.4|83036.4|83085|83035|83086.7|83036.7|83084.2|83034.2|19
1622608500000|2021-06-02 04:35:00|83085.3|83035.3|83087.5|83037.5|83088.4|83038.4|83084.2|83034.2|22
1622608510000|2021-06-02 04:35:10|83087|83037|83081.6|83031.6|83087.2|83037.2|83081.2|83031.2|35
1622608520000|2021-06-02 04:35:20|83082|83032|83081.7|83031.7|83082|83032|83080.9|83030.9|15
1622608530000|2021-06-02 04:35:30|83082.2|83032.2|83084.8|83034.8|83085.9|83035.9|83080.6|83030.6|33
1622608540000|2021-06-02 04:35:40|83084.9|83034.9|83083.9|83033.9|83085.7|83035.7|83082.6|83032.6|10
1622608550000|2021-06-02 04:35:50|83084|83034|83084.1|83034.1|83085.4|83035.4|83084|83034|14
1622608560000|2021-06-02 04:36:00|83084.6|83034.6|83084.5|83034.5|83087|83037|83084.3|83034.3|16
1622608570000|2021-06-02 04:36:10|83084.3|83034.3|83083.6|83033.6|83084.3|83034.3|83082.6|83032.6|17
1622608580000|2021-06-02 04:36:20|83083.8|83033.8|83083|83033|83088|83038|83083|83033|20
1622608590000|2021-06-02 04:36:30|83083.2|83033.2|83085.6|83035.6|83085.6|83035.6|83083.2|83033.2|15
1622608600000|2021-06-02 04:36:40|83085|83035|83088|83038|83089.3|83039.3|83085|83035|7
1622608610000|2021-06-02 04:36:50|83088.1|83038.1|83085.2|83035.2|83088.1|83038.1|83084.8|83034.8|18
1622608620000|2021-06-02 04:37:00|83085.5|83035.5|83085.8|83035.8|83085.8|83035.8|83084.3|83034.3|28
1622608630000|2021-06-02 04:37:10|83089.8|83039.8|83084.7|83034.7|83089.8|83039.8|83084.7|83034.7|14
1622608640000|2021-06-02 04:37:20|83083.1|83033.1|83081.1|83031.1|83085.4|83035.4|83081.1|83031.1|17
1622608650000|2021-06-02 04:37:30|83080.8|83030.8|83082|83032|83082|83032|83080.6|83030.6|18
1622608660000|2021-06-02 04:37:40|83082.4|83032.4|83081.7|83031.7|83086.5|83036.5|83080.6|83030.6|17
1622608670000|2021-06-02 04:37:50|83081|83031|83080.8|83030.8|83082.1|83032.1|83080.7|83030.7|11
1622608680000|2021-06-02 04:38:00|83080.7|83030.7|83081.1|83031.1|83081.7|83031.7|83079.3|83029.3|9
1622608690000|2021-06-02 04:38:10|83080.5|83030.5|83080.4|83030.4|83080.8|83030.8|83079.7|83029.7|12
1622608700000|2021-06-02 04:38:20|83079.9|83029.9|83080.4|83030.4|83084.7|83034.7|83079.7|83029.7|9
1622608710000|2021-06-02 04:38:30|83080.7|83030.7|83081.8|83031.8|83081.8|83031.8|83080.3|83030.3|17
1622608720000|2021-06-02 04:38:40|83081.9|83031.9|83080.9|83030.9|83081.9|83031.9|83080.9|83030.9|5
1622608730000|2021-06-02 04:38:50|83084.1|83034.1|83085.3|83035.3|83085.7|83035.7|83083.5|83033.5|12
1622608740000|2021-06-02 04:39:00|83085.7|83035.7|83083|83033|83086.4|83036.4|83082.2|83032.2|8
1622608750000|2021-06-02 04:39:10|83082.6|83032.6|83082.5|83032.5|83082.9|83032.9|83081.7|83031.7|24
1622608760000|2021-06-02 04:39:20|83082.6|83032.6|83079.6|83029.6|83086.5|83036.5|83079.5|83029.5|21
1622608770000|2021-06-02 04:39:30|83078.6|83028.6|83081.1|83031.1|83083.1|83033.1|83078.6|83028.6|26
1622608780000|2021-06-02 04:39:40|83079.5|83029.5|83079.2|83029.2|83080.8|83030.8|83079.2|83029.2|12
1622608790000|2021-06-02 04:39:50|83078.8|83028.8|83081|83031|83082.3|83032.3|83078.8|83028.8|9
1622608800000|2021-06-02 04:40:00|83081.1|83031.1|83078.2|83028.2|83081.1|83031.1|83077.8|83027.8|24
1622608810000|2021-06-02 04:40:10|83078.4|83028.4|83077.6|83027.6|83078.7|83028.7|83077.3|83027.3|32
1622608820000|2021-06-02 04:40:20|83077.8|83027.8|83082.7|83032.7|83085.7|83035.7|83077.8|83027.8|42
1622608830000|2021-06-02 04:40:30|83082.1|83032.1|83082.2|83032.2|83083|83033|83081.7|83031.7|32
1622608840000|2021-06-02 04:40:40|83082.7|83032.7|83086.2|83036.2|83089.5|83039.5|83082.2|83032.2|24
1622608850000|2021-06-02 04:40:50|83086.1|83036.1|83083.1|83033.1|83086.4|83036.4|83082.4|83032.4|36
1622608860000|2021-06-02 04:41:00|83083.3|83033.3|83082.5|83032.5|83091.1|83041.1|83081.9|83031.9|24
1622608870000|2021-06-02 04:41:10|83081.1|83031.1|83082.7|83032.7|83087.6|83037.6|83081.1|83031.1|15
1622608880000|2021-06-02 04:41:20|83081.6|83031.6|83080.9|83030.9|83081.8|83031.8|83080.2|83030.2|10
1622608890000|2021-06-02 04:41:30|83081.6|83031.6|83084.8|83034.8|83086.6|83036.6|83080.8|83030.8|9
1622608900000|2021-06-02 04:41:40|83084.7|83034.7|83083.3|83033.3|83084.7|83034.7|83082.1|83032.1|5
1622608910000|2021-06-02 04:41:50|83085.4|83035.4|83082.3|83032.3|83085.4|83035.4|83078.4|83028.4|16
1622608920000|2021-06-02 04:42:00|83082.2|83032.2|83085.5|83035.5|83089.6|83039.6|83082|83032|15
1622608930000|2021-06-02 04:42:10|83086|83036|83084.4|83034.4|83086.5|83036.5|83083.8|83033.8|11
1622608940000|2021-06-02 04:42:20|83082.6|83032.6|83085.5|83035.5|83089.6|83039.6|83082.6|83032.6|10
1622608950000|2021-06-02 04:42:30|83085|83035|83080|83030|83085|83035|83079.6|83029.6|22
1622608960000|2021-06-02 04:42:40|83079.4|83029.4|83079|83029|83080.5|83030.5|83078.3|83028.3|20
1622608970000|2021-06-02 04:42:50|83078.9|83028.9|83079.2|83029.2|83087.5|83037.5|83078.7|83028.7|27
1622608980000|2021-06-02 04:43:00|83079|83029|83079.5|83029.5|83079.8|83029.8|83078.3|83028.3|15
1622608990000|2021-06-02 04:43:10|83085.4|83035.4|83079.5|83029.5|83085.4|83035.4|83079.5|83029.5|15
1622609000000|2021-06-02 04:43:20|83080.1|83030.1|83078.8|83028.8|83080.4|83030.4|83078.3|83028.3|14
1622609010000|2021-06-02 04:43:30|83079.4|83029.4|83079|83029|83079.4|83029.4|83078.2|83028.2|16
1622609020000|2021-06-02 04:43:40|83084.9|83034.9|83080.4|83030.4|83084.9|83034.9|83078.9|83028.9|15
1622609030000|2021-06-02 04:43:50|83080|83030|83082.8|83032.8|83083.1|83033.1|83079.1|83029.1|33
1622609040000|2021-06-02 04:44:00|83082.4|83032.4|83084.3|83034.3|83088|83038|83082.3|83032.3|11
1622609050000|2021-06-02 04:44:10|83085.5|83035.5|83084.3|83034.3|83086.1|83036.1|83084|83034|9
1622609060000|2021-06-02 04:44:20|83084.9|83034.9|83082.2|83032.2|83084.9|83034.9|83082|83032|12
1622609070000|2021-06-02 04:44:30|83082.3|83032.3|83079.6|83029.6|83086.9|83036.9|83079.3|83029.3|28
1622609080000|2021-06-02 04:44:40|83078.7|83028.7|83079|83029|83079.8|83029.8|83078.7|83028.7|16
1622609090000|2021-06-02 04:44:50|83079.7|83029.7|83079|83029|83079.7|83029.7|83078.9|83028.9|16
1622609100000|2021-06-02 04:45:00|83078|83028|83079.1|83029.1|83082.8|83032.8|83077.6|83027.6|26
1622609110000|2021-06-02 04:45:10|83078.9|83028.9|83083.6|83033.6|83084.3|83034.3|83078.9|83028.9|25
1622609120000|2021-06-02 04:45:20|83083.8|83033.8|83084.2|83034.2|83084.5|83034.5|83082.9|83032.9|16
1622609130000|2021-06-02 04:45:30|83083.8|83033.8|83084.5|83034.5|83085.5|83035.5|83083.2|83033.2|44
1622609140000|2021-06-02 04:45:40|83084.6|83034.6|83084.2|83034.2|83084.8|83034.8|83083|83033|26
1622609150000|2021-06-02 04:45:50|83083.7|83033.7|83086.4|83036.4|83088.3|83038.3|83083.7|83033.7|18
1622609160000|2021-06-02 04:46:00|83087|83037|83086.7|83036.7|83087.9|83037.9|83086.2|83036.2|16
1622609170000|2021-06-02 04:46:10|83086.9|83036.9|83087.5|83037.5|83088.2|83038.2|83084|83034|20
1622609180000|2021-06-02 04:46:20|83087|83037|83086.3|83036.3|83087|83037|83085|83035|22
1622609190000|2021-06-02 04:46:30|83086.8|83036.8|83088.5|83038.5|83090|83040|83084.6|83034.6|19
1622609200000|2021-06-02 04:46:40|83090|83040|83088.1|83038.1|83090|83040|83087.7|83037.7|13
1622609210000|2021-06-02 04:46:50|83087.1|83037.1|83089.2|83039.2|83090.5|83040.5|83085.2|83035.2|25
1622609220000|2021-06-02 04:47:00|83088.6|83038.6|83087.5|83037.5|83088.6|83038.6|83086.5|83036.5|35
1622609230000|2021-06-02 04:47:10|83088|83038|83083.8|83033.8|83088.2|83038.2|83083.8|83033.8|28
1622609240000|2021-06-02 04:47:20|83083.5|83033.5|83090.4|83040.4|83091.4|83041.4|83083.4|83033.4|15
1622609250000|2021-06-02 04:47:30|83089.6|83039.6|83086.9|83036.9|83089.6|83039.6|83086.9|83036.9|20
1622609260000|2021-06-02 04:47:40|83087.5|83037.5|83088.3|83038.3|83092|83042|83086.9|83036.9|20
1622609270000|2021-06-02 04:47:50|83088.2|83038.2|83085.9|83035.9|83092.1|83042.1|83084.8|83034.8|29
1622609280000|2021-06-02 04:48:00|83086.2|83036.2|83085.7|83035.7|83086.3|83036.3|83085.2|83035.2|20
1622609290000|2021-06-02 04:48:10|83086.6|83036.6|83086.9|83036.9|83086.9|83036.9|83084.3|83034.3|15
1622609300000|2021-06-02 04:48:20|83086.7|83036.7|83094|83044|83094|83044|83085.5|83035.5|24
1622609310000|2021-06-02 04:48:30|83093.7|83043.7|83089.7|83039.7|83094|83044|83086.8|83036.8|17
1622609320000|2021-06-02 04:48:40|83089.4|83039.4|83093|83043|83093|83043|83087.8|83037.8|6
1622609330000|2021-06-02 04:48:50|83091.8|83041.8|83089.9|83039.9|83091.8|83041.8|83089.9|83039.9|4
1622609340000|2021-06-02 04:49:00|83088.3|83038.3|83092.3|83042.3|83095.7|83045.7|83088.3|83038.3|17
1622609350000|2021-06-02 04:49:10|83091.2|83041.2|83091.4|83041.4|83092.1|83042.1|83090|83040|18
1622609360000|2021-06-02 04:49:20|83091.2|83041.2|83090.9|83040.9|83094.6|83044.6|83088.4|83038.4|19
1622609370000|2021-06-02 04:49:30|83087.8|83037.8|83091.7|83041.7|83092.7|83042.7|83087.8|83037.8|32
1622609380000|2021-06-02 04:49:40|83091.4|83041.4|83091.3|83041.3|83096.1|83046.1|83089.9|83039.9|25
1622609390000|2021-06-02 04:49:50|83091.7|83041.7|83090.6|83040.6|83092|83042|83090.5|83040.5|15
1622609400000|2021-06-02 04:50:00|83090.7|83040.7|83090.9|83040.9|83091.6|83041.6|83090.7|83040.7|17
1622609410000|2021-06-02 04:50:10|83091.6|83041.6|83090.9|83040.9|83092.2|83042.2|83090.9|83040.9|14
1622609420000|2021-06-02 04:50:20|83093.5|83043.5|83091.4|83041.4|83093.5|83043.5|83091.3|83041.3|23
1622609430000|2021-06-02 04:50:30|83091.5|83041.5|83092.3|83042.3|83095.5|83045.5|83091.5|83041.5|31
1622609440000|2021-06-02 04:50:40|83093.3|83043.3|83092|83042|83093.4|83043.4|83090.8|83040.8|22
1622609450000|2021-06-02 04:50:50|83092.1|83042.1|83091.7|83041.7|83093.5|83043.5|83091.7|83041.7|17
1622609460000|2021-06-02 04:51:00|83091.8|83041.8|83092.5|83042.5|83093.4|83043.4|83091.8|83041.8|16
1622609470000|2021-06-02 04:51:10|83092.6|83042.6|83094.7|83044.7|83095.3|83045.3|83092.6|83042.6|16
1622609480000|2021-06-02 04:51:20|83095|83045|83105.3|83055.3|83107.2|83057.2|83094.5|83044.5|40
1622609490000|2021-06-02 04:51:30|83104|83054|83104.6|83054.6|83106.6|83056.6|83104|83054|31
1622609500000|2021-06-02 04:51:40|83104.7|83054.7|83104.9|83054.9|83107.3|83057.3|83103.2|83053.2|23
1622609510000|2021-06-02 04:51:50|83104.7|83054.7|83108.4|83058.4|83108.4|83058.4|83103.7|83053.7|30
1622609520000|2021-06-02 04:52:00|83107.5|83057.5|83108.5|83058.5|83111.3|83061.3|83105.1|83055.1|26
1622609530000|2021-06-02 04:52:10|83107.2|83057.2|83109.6|83059.6|83109.6|83059.6|83105.3|83055.3|25
1622609540000|2021-06-02 04:52:20|83110.2|83060.2|83108.1|83058.1|83110.8|83060.8|83108.1|83058.1|16
1622609550000|2021-06-02 04:52:30|83108.5|83058.5|83108.4|83058.4|83112|83062|83108.4|83058.4|30
1622609560000|2021-06-02 04:52:40|83109.9|83059.9|83115.4|83065.4|83118.4|83068.4|83108.9|83058.9|53
1622609570000|2021-06-02 04:52:50|83114.9|83064.9|83108|83058|83114.9|83064.9|83107.3|83057.3|37
1622609580000|2021-06-02 04:53:00|83107.3|83057.3|83108.4|83058.4|83110.6|83060.6|83107.3|83057.3|39
1622609590000|2021-06-02 04:53:10|83107.6|83057.6|83114|83064|83115.3|83065.3|83106.9|83056.9|37
1622609600000|2021-06-02 04:53:20|83110.9|83060.9|83105.1|83055.1|83110.9|83060.9|83103.1|83053.1|31
1622609610000|2021-06-02 04:53:30|83105.6|83055.6|83106.8|83056.8|83107.4|83057.4|83104.9|83054.9|31
1622609620000|2021-06-02 04:53:40|83106.7|83056.7|83112.1|83062.1|83112.8|83062.8|83106.6|83056.6|21
1622609630000|2021-06-02 04:53:50|83112.2|83062.2|83113.1|83063.1|83113.5|83063.5|83111.8|83061.8|31
1622609640000|2021-06-02 04:54:00|83113.3|83063.3|83108.2|83058.2|83114.5|83064.5|83099.6|83049.6|42
1622609650000|2021-06-02 04:54:10|83105.9|83055.9|83108.6|83058.6|83109|83059|83104.3|83054.3|22
1622609660000|2021-06-02 04:54:20|83109.6|83059.6|83109|83059|83109.9|83059.9|83107.4|83057.4|18
1622609670000|2021-06-02 04:54:30|83110.2|83060.2|83111|83061|83112.4|83062.4|83108.6|83058.6|14
1622609680000|2021-06-02 04:54:40|83111.2|83061.2|83112.2|83062.2|83112.8|83062.8|83108.4|83058.4|19
1622609690000|2021-06-02 04:54:50|83111.2|83061.2|83112.7|83062.7|83114.9|83064.9|83111.2|83061.2|14
1622609700000|2021-06-02 04:55:00|83112.8|83062.8|83108.3|83058.3|83114|83064|83108.3|83058.3|18
1622609710000|2021-06-02 04:55:10|83106.7|83056.7|83110.9|83060.9|83111.4|83061.4|83106.7|83056.7|15
1622609720000|2021-06-02 04:55:20|83113.1|83063.1|83111|83061|83114|83064|83107.6|83057.6|11
1622609730000|2021-06-02 04:55:30|83109.8|83059.8|83110.4|83060.4|83115.1|83065.1|83109|83059|18
1622609740000|2021-06-02 04:55:40|83109.3|83059.3|83110.5|83060.5|83113.4|83063.4|83109.2|83059.2|11
1622609750000|2021-06-02 04:55:50|83110.9|83060.9|83106.7|83056.7|83112.5|83062.5|83104.9|83054.9|22
1622609760000|2021-06-02 04:56:00|83106.6|83056.6|83110.1|83060.1|83113.5|83063.5|83106.6|83056.6|17
1622609770000|2021-06-02 04:56:10|83111.5|83061.5|83109.4|83059.4|83111.5|83061.5|83107.9|83057.9|15
1622609780000|2021-06-02 04:56:20|83108.6|83058.6|83107|83057|83108.6|83058.6|83107|83057|4
1622609790000|2021-06-02 04:56:30|83113.6|83063.6|83111.3|83061.3|83113.6|83063.6|83108.1|83058.1|18
1622609800000|2021-06-02 04:56:40|83110.5|83060.5|83110.5|83060.5|83115.8|83065.8|83108.2|83058.2|22
1622609810000|2021-06-02 04:56:50|83109.7|83059.7|83110.9|83060.9|83112.4|83062.4|83108.7|83058.7|19
1622609820000|2021-06-02 04:57:00|83112|83062|83111.6|83061.6|83113.1|83063.1|83105.7|83055.7|22
1622609830000|2021-06-02 04:57:10|83112|83062|83110.7|83060.7|83112|83062|83107.9|83057.9|17
1622609840000|2021-06-02 04:57:20|83110.9|83060.9|83110.6|83060.6|83113.3|83063.3|83110.6|83060.6|9
1622609850000|2021-06-02 04:57:30|83110.2|83060.2|83112.5|83062.5|83112.6|83062.6|83099.8|83049.8|13
1622609860000|2021-06-02 04:57:40|83105.4|83055.4|83111.1|83061.1|83113.4|83063.4|83105.4|83055.4|13
1622609870000|2021-06-02 04:57:50|83110|83060|83109.1|83059.1|83112.9|83062.9|83106.1|83056.1|12
1622609880000|2021-06-02 04:58:00|83110.2|83060.2|83110.7|83060.7|83112.9|83062.9|83109.1|83059.1|22
1622609890000|2021-06-02 04:58:10|83110.2|83060.2|83111|83061|83111|83061|83109.8|83059.8|17
1622609900000|2021-06-02 04:58:20|83110.4|83060.4|83111.3|83061.3|83112.3|83062.3|83108.8|83058.8|23
1622609910000|2021-06-02 04:58:30|83111.1|83061.1|83110.5|83060.5|83112.5|83062.5|83109.4|83059.4|20
1622609920000|2021-06-02 04:58:40|83111.4|83061.4|83111|83061|83111.6|83061.6|83109.5|83059.5|30
1622609930000|2021-06-02 04:58:50|83111.1|83061.1|83113|83063|83113.7|83063.7|83110.3|83060.3|12
1622609940000|2021-06-02 04:59:00|83118.8|83068.8|83111.8|83061.8|83118.8|83068.8|83111.7|83061.7|11
1622609950000|2021-06-02 04:59:10|83113.5|83063.5|83113.4|83063.4|83115.2|83065.2|83113.4|83063.4|8
1622609960000|2021-06-02 04:59:20|83112.3|83062.3|83112.2|83062.2|83115.7|83065.7|83111.3|83061.3|16
1622609970000|2021-06-02 04:59:30|83113.2|83063.2|83114.9|83064.9|83118.1|83068.1|83113|83063|16
1622609980000|2021-06-02 04:59:40|83111.5|83061.5|83115.1|83065.1|83115.5|83065.5|83108.4|83058.4|33
1622609990000|2021-06-02 04:59:50|83116.1|83066.1|83115|83065|83116.7|83066.7|83111.1|83061.1|26
1622610000000|2021-06-02 05:00:00|83115.4|83065.4|83111.1|83061.1|83116|83066|83106.3|83056.3|60
1622610010000|2021-06-02 05:00:10|83110.2|83060.2|83109.8|83059.8|83112.9|83062.9|83105.8|83055.8|64
1622610020000|2021-06-02 05:00:20|83109.2|83059.2|83110.2|83060.2|83113|83063|83107.7|83057.7|64
1622610030000|2021-06-02 05:00:30|83110|83060|83109.9|83059.9|83115.5|83065.5|83104.7|83054.7|74
1622610040000|2021-06-02 05:00:40|83111.3|83061.3|83111.2|83061.2|83114.6|83064.6|83106.6|83056.6|73
1622610050000|2021-06-02 05:00:50|83108.4|83058.4|83112.6|83062.6|83117.9|83067.9|83106.2|83056.2|69
1622610060000|2021-06-02 05:01:00|83112.4|83062.4|83113.3|83063.3|83117|83067|83109.7|83059.7|53
1622610070000|2021-06-02 05:01:10|83114.8|83064.8|83114.3|83064.3|83116.2|83066.2|83110.2|83060.2|51
1622610080000|2021-06-02 05:01:20|83112.4|83062.4|83115.1|83065.1|83118.5|83068.5|83110|83060|71
1622610090000|2021-06-02 05:01:30|83114.7|83064.7|83120.1|83070.1|83122.4|83072.4|83114|83064|74
1622610100000|2021-06-02 05:01:40|83119.9|83069.9|83118.3|83068.3|83120.7|83070.7|83113.4|83063.4|76
1622610110000|2021-06-02 05:01:50|83120.8|83070.8|83117.4|83067.4|83121.9|83071.9|83115.1|83065.1|73
1622610120000|2021-06-02 05:02:00|83118.4|83068.4|83114.6|83064.6|83120.2|83070.2|83110.9|83060.9|77
1622610130000|2021-06-02 05:02:10|83115.8|83065.8|83116.3|83066.3|83120.8|83070.8|83110|83060|72
1622610140000|2021-06-02 05:02:20|83116.1|83066.1|83111.7|83061.7|83117.4|83067.4|83111|83061|70
1622610150000|2021-06-02 05:02:30|83114.6|83064.6|83115.6|83065.6|83116.4|83066.4|83107.4|83057.4|71
1622610160000|2021-06-02 05:02:40|83114.7|83064.7|83112|83062|83118.9|83068.9|83110.9|83060.9|71
1622610170000|2021-06-02 05:02:50|83110.7|83060.7|83112.3|83062.3|83116.2|83066.2|83108.1|83058.1|67
1622610180000|2021-06-02 05:03:00|83110.5|83060.5|83108.2|83058.2|83117.8|83067.8|83107.4|83057.4|70
1622610190000|2021-06-02 05:03:10|83109.4|83059.4|83114.5|83064.5|83116.6|83066.6|83106.7|83056.7|75
1622610200000|2021-06-02 05:03:20|83113.1|83063.1|83118.4|83068.4|83118.4|83068.4|83107.2|83057.2|67
1622610210000|2021-06-02 05:03:30|83114.5|83064.5|83113.4|83063.4|83116.8|83066.8|83108.4|83058.4|74
1622610220000|2021-06-02 05:03:40|83112.7|83062.7|83112.5|83062.5|83116.3|83066.3|83109.2|83059.2|71
1622610230000|2021-06-02 05:03:50|83112.2|83062.2|83110|83060|83120.2|83070.2|83108.5|83058.5|67
1622610240000|2021-06-02 05:04:00|83110.6|83060.6|83117.6|83067.6|83118.2|83068.2|83107.5|83057.5|68
1622610250000|2021-06-02 05:04:10|83116.1|83066.1|83111.8|83061.8|83117.6|83067.6|83107.1|83057.1|41
1622610260000|2021-06-02 05:04:20|83111.5|83061.5|83110.1|83060.1|83114.6|83064.6|83106.2|83056.2|66
1622610270000|2021-06-02 05:04:30|83105.8|83055.8|83114.4|83064.4|83123.4|83073.4|83105.8|83055.8|41
1622610280000|2021-06-02 05:04:40|83115.2|83065.2|83115.4|83065.4|83119.4|83069.4|83112.4|83062.4|56
1622610290000|2021-06-02 05:04:50|83115.1|83065.1|83116.9|83066.9|83119.2|83069.2|83110.7|83060.7|75
1622610300000|2021-06-02 05:05:00|83115.5|83065.5|83111.1|83061.1|83117.8|83067.8|83108.2|83058.2|71
1622610310000|2021-06-02 05:05:10|83108.8|83058.8|83109.4|83059.4|83111.7|83061.7|83103.4|83053.4|66
1622610320000|2021-06-02 05:05:20|83109|83059|83111.1|83061.1|83113.7|83063.7|83104.6|83054.6|78
1622610330000|2021-06-02 05:05:30|83112.4|83062.4|83108|83058|83113.7|83063.7|83106.1|83056.1|77
1622610340000|2021-06-02 05:05:40|83106.7|83056.7|83106.9|83056.9|83111|83061|83104.8|83054.8|71
1622610350000|2021-06-02 05:05:50|83107.9|83057.9|83110.1|83060.1|83113.4|83063.4|83105.2|83055.2|40
1622610360000|2021-06-02 05:06:00|83110.9|83060.9|83104.2|83054.2|83113.8|83063.8|83103.1|83053.1|47
1622610370000|2021-06-02 05:06:10|83107.1|83057.1|83110.3|83060.3|83110.6|83060.6|83103.5|83053.5|72
1622610380000|2021-06-02 05:06:20|83106.9|83056.9|83108.5|83058.5|83109.9|83059.9|83100.9|83050.9|72
1622610390000|2021-06-02 05:06:30|83102.5|83052.5|83111.2|83061.2|83112|83062|83102.5|83052.5|38
1622610400000|2021-06-02 05:06:40|83107.2|83057.2|83102.8|83052.8|83115.3|83065.3|83101.3|83051.3|61
1622610410000|2021-06-02 05:06:50|83101.4|83051.4|83106.8|83056.8|83108.2|83058.2|83101.3|83051.3|67
1622610420000|2021-06-02 05:07:00|83107.7|83057.7|83106.9|83056.9|83108.5|83058.5|83101.2|83051.2|76
1622610430000|2021-06-02 05:07:10|83108.2|83058.2|83102.7|83052.7|83110.2|83060.2|83100.6|83050.6|69
1622610440000|2021-06-02 05:07:20|83103.5|83053.5|83101.2|83051.2|83107.7|83057.7|83096.6|83046.6|73
1622610450000|2021-06-02 05:07:30|83102|83052|83100.8|83050.8|83102.6|83052.6|83095|83045|62
1622610460000|2021-06-02 05:07:40|83097.9|83047.9|83092.4|83042.4|83102.8|83052.8|83092.4|83042.4|73
1622610470000|2021-06-02 05:07:50|83097.3|83047.3|83094.7|83044.7|83100.8|83050.8|83092|83042|61
1622610480000|2021-06-02 05:08:00|83096.5|83046.5|83090.1|83040.1|83097.9|83047.9|83088.2|83038.2|65
1622610490000|2021-06-02 05:08:10|83089.4|83039.4|83084.7|83034.7|83095.5|83045.5|83083.9|83033.9|73
1622610500000|2021-06-02 05:08:20|83084.9|83034.9|83084|83034|83087.3|83037.3|83080.5|83030.5|70
1622610510000|2021-06-02 05:08:30|83084.6|83034.6|83083.7|83033.7|83088.3|83038.3|83078.8|83028.8|78
1622610520000|2021-06-02 05:08:40|83082.6|83032.6|83084.8|83034.8|83091.6|83041.6|83078.7|83028.7|70
1622610530000|2021-06-02 05:08:50|83084.2|83034.2|83081.2|83031.2|83085.7|83035.7|83075.1|83025.1|72
1622610540000|2021-06-02 05:09:00|83076|83026|83079.6|83029.6|83081.9|83031.9|83074.3|83024.3|64
1622610550000|2021-06-02 05:09:10|83079.2|83029.2|83080.3|83030.3|83083.3|83033.3|83075|83025|69
1622610560000|2021-06-02 05:09:20|83078.8|83028.8|83075.5|83025.5|83082.3|83032.3|83074.6|83024.6|73
1622610570000|2021-06-02 05:09:30|83078.8|83028.8|83074.2|83024.2|83086.9|83036.9|83070.5|83020.5|73
1622610580000|2021-06-02 05:09:40|83073.7|83023.7|83080|83030|83082.9|83032.9|83072.5|83022.5|73
1622610590000|2021-06-02 05:09:50|83079.7|83029.7|83076.6|83026.6|83079.7|83029.7|83071.6|83021.6|65
1622610600000|2021-06-02 05:10:00|83077.1|83027.1|83081.3|83031.3|83082.8|83032.8|83073.7|83023.7|76
1622610610000|2021-06-02 05:10:10|83078.3|83028.3|83077.9|83027.9|83083.3|83033.3|83076.4|83026.4|75
1622610620000|2021-06-02 05:10:20|83080.6|83030.6|83079.6|83029.6|83083.4|83033.4|83075.3|83025.3|27
1622610630000|2021-06-02 05:10:30|83080.2|83030.2|83073|83023|83080.7|83030.7|83073|83023|35
1622610640000|2021-06-02 05:10:40|83072.3|83022.3|83076.7|83026.7|83081.1|83031.1|83072|83022|59
1622610650000|2021-06-02 05:10:50|83078.9|83028.9|83083.3|83033.3|83083.3|83033.3|83075.9|83025.9|74
1622610660000|2021-06-02 05:11:00|83082.9|83032.9|83076.5|83026.5|83083.4|83033.4|83075|83025|73
1622610670000|2021-06-02 05:11:10|83076.7|83026.7|83081.5|83031.5|83085|83035|83074.9|83024.9|70
1622610680000|2021-06-02 05:11:20|83082.5|83032.5|83075.8|83025.8|83084|83034|83072.1|83022.1|72
1622610690000|2021-06-02 05:11:30|83077|83027|83075.2|83025.2|83078.5|83028.5|83071.1|83021.1|57
1622610700000|2021-06-02 05:11:40|83076.7|83026.7|83075.3|83025.3|83083.3|83033.3|83072.8|83022.8|76
1622610710000|2021-06-02 05:11:50|83076|83026|83079.1|83029.1|83081.9|83031.9|83074.2|83024.2|65
1622610720000|2021-06-02 05:12:00|83080.4|83030.4|83079.5|83029.5|83082.9|83032.9|83074.6|83024.6|71
1622610730000|2021-06-02 05:12:10|83082.2|83032.2|83080|83030|83082.2|83032.2|83073.6|83023.6|68
1622610740000|2021-06-02 05:12:20|83082.4|83032.4|83082|83032|83085.6|83035.6|83077.6|83027.6|78
1622610750000|2021-06-02 05:12:30|83081.2|83031.2|83080.1|83030.1|83084|83034|83078.4|83028.4|71
1622610760000|2021-06-02 05:12:40|83080.6|83030.6|83083.2|83033.2|83089.9|83039.9|83080|83030|65
1622610770000|2021-06-02 05:12:50|83084|83034|83083.8|83033.8|83092.7|83042.7|83082|83032|40
1622610780000|2021-06-02 05:13:00|83081.6|83031.6|83086.1|83036.1|83090.6|83040.6|83081.6|83031.6|76
1622610790000|2021-06-02 05:13:10|83089.7|83039.7|83086|83036|83089.8|83039.8|83081.1|83031.1|75
1622610800000|2021-06-02 05:13:20|83085.3|83035.3|83090.2|83040.2|83090.6|83040.6|83081.8|83031.8|75
1622610810000|2021-06-02 05:13:30|83088.3|83038.3|83085.5|83035.5|83092.3|83042.3|83081.9|83031.9|76
1622610820000|2021-06-02 05:13:40|83085.8|83035.8|83085.6|83035.6|83088|83038|83078.8|83028.8|72
1622610830000|2021-06-02 05:13:50|83084|83034|83083.7|83033.7|83088.4|83038.4|83082.2|83032.2|51
1622610840000|2021-06-02 05:14:00|83082.7|83032.7|83086|83036|83091|83041|83082.4|83032.4|66
1622610850000|2021-06-02 05:14:10|83085.8|83035.8|83093.9|83043.9|83095.1|83045.1|83084.9|83034.9|73
1622610860000|2021-06-02 05:14:20|83094|83044|83089.2|83039.2|83097.5|83047.5|83089.2|83039.2|69
1622610870000|2021-06-02 05:14:30|83089.1|83039.1|83093.5|83043.5|83094.9|83044.9|83089.1|83039.1|71
1622610880000|2021-06-02 05:14:40|83095|83045|83093.5|83043.5|83096.6|83046.6|83090.9|83040.9|63
1622610890000|2021-06-02 05:14:50|83092.9|83042.9|83099.7|83049.7|83099.7|83049.7|83087.8|83037.8|57
1622610900000|2021-06-02 05:15:00|83095.9|83045.9|83095.9|83045.9|83099.7|83049.7|83091.7|83041.7|72
1622610910000|2021-06-02 05:15:10|83095.2|83045.2|83094.5|83044.5|83097.4|83047.4|83092.1|83042.1|56
1622610920000|2021-06-02 05:15:20|83092.3|83042.3|83094|83044|83101|83051|83090.6|83040.6|56
1622610930000|2021-06-02 05:15:30|83094.2|83044.2|83092.9|83042.9|83096.9|83046.9|83090.4|83040.4|68
1622610940000|2021-06-02 05:15:40|83096.9|83046.9|83092.9|83042.9|83097.2|83047.2|83086.7|83036.7|69
1622610950000|2021-06-02 05:15:50|83094.3|83044.3|83092.4|83042.4|83096.1|83046.1|83089.2|83039.2|71
1622610960000|2021-06-02 05:16:00|83092.6|83042.6|83092.5|83042.5|83095|83045|83088.2|83038.2|62
1622610970000|2021-06-02 05:16:10|83092.6|83042.6|83092.3|83042.3|83094|83044|83088|83038|56
1622610980000|2021-06-02 05:16:20|83091.9|83041.9|83086.6|83036.6|83093.6|83043.6|83086.2|83036.2|63
1622610990000|2021-06-02 05:16:30|83089|83039|83093.9|83043.9|83093.9|83043.9|83084.2|83034.2|67
1622611000000|2021-06-02 05:16:40|83094.3|83044.3|83092|83042|83095.2|83045.2|83084.8|83034.8|68
1622611010000|2021-06-02 05:16:50|83091.2|83041.2|83087.1|83037.1|83091.7|83041.7|83083.5|83033.5|67
1622611020000|2021-06-02 05:17:00|83087.7|83037.7|83088.5|83038.5|83091.1|83041.1|83083.5|83033.5|67
1622611030000|2021-06-02 05:17:10|83088.1|83038.1|83091.4|83041.4|83091.8|83041.8|83086.5|83036.5|47
1622611040000|2021-06-02 05:17:20|83091.3|83041.3|83091.8|83041.8|83094.3|83044.3|83084.6|83034.6|65
1622611050000|2021-06-02 05:17:30|83093.6|83043.6|83091.2|83041.2|83095.5|83045.5|83086.7|83036.7|67
1622611060000|2021-06-02 05:17:40|83090.9|83040.9|83096.4|83046.4|83101.5|83051.5|83087.6|83037.6|67
1622611070000|2021-06-02 05:17:50|83096|83046|83097.6|83047.6|83100|83050|83091.8|83041.8|70
1622611080000|2021-06-02 05:18:00|83096.9|83046.9|83095.8|83045.8|83099.3|83049.3|83091.3|83041.3|72
1622611090000|2021-06-02 05:18:10|83096.9|83046.9|83098|83048|83099.2|83049.2|83091.9|83041.9|71
1622611100000|2021-06-02 05:18:20|83096.4|83046.4|83098.4|83048.4|83099.2|83049.2|83092.1|83042.1|73
1622611110000|2021-06-02 05:18:30|83098.5|83048.5|83098.5|83048.5|83100.3|83050.3|83093|83043|63
1622611120000|2021-06-02 05:18:40|83099|83049|83095.1|83045.1|83100.3|83050.3|83091.7|83041.7|51
1622611130000|2021-06-02 05:18:50|83094.3|83044.3|83095.1|83045.1|83097.5|83047.5|83091.7|83041.7|55
1622611140000|2021-06-02 05:19:00|83097.1|83047.1|83099.3|83049.3|83099.4|83049.4|83091.1|83041.1|73
1622611150000|2021-06-02 05:19:10|83099.4|83049.4|83098.9|83048.9|83100.7|83050.7|83094.5|83044.5|74
1622611160000|2021-06-02 05:19:20|83098.7|83048.7|83096.2|83046.2|83100.8|83050.8|83095.7|83045.7|76
1622611170000|2021-06-02 05:19:30|83099|83049|83095.8|83045.8|83100.3|83050.3|83095.4|83045.4|68
1622611180000|2021-06-02 05:19:40|83095.5|83045.5|83100.4|83050.4|83101.2|83051.2|83093.5|83043.5|69
1622611190000|2021-06-02 05:19:50|83100.1|83050.1|83097.6|83047.6|83100.8|83050.8|83095.8|83045.8|66
1622611200000|2021-06-02 05:20:00|83096.9|83046.9|83102.7|83052.7|83102.7|83052.7|83093.9|83043.9|53
1622611210000|2021-06-02 05:20:10|83100.4|83050.4|83097.8|83047.8|83103.1|83053.1|83097.5|83047.5|36
1622611220000|2021-06-02 05:20:20|83098.8|83048.8|83098.7|83048.7|83100.6|83050.6|83096.8|83046.8|66
1622611230000|2021-06-02 05:20:30|83098.3|83048.3|83098.7|83048.7|83099|83049|83095.4|83045.4|68
1622611240000|2021-06-02 05:20:40|83097.5|83047.5|83094.2|83044.2|83099.9|83049.9|83092.4|83042.4|66
1622611250000|2021-06-02 05:20:50|83094.7|83044.7|83095.1|83045.1|83099.4|83049.4|83093.5|83043.5|66
1622611260000|2021-06-02 05:21:00|83094.6|83044.6|83092.1|83042.1|83097|83047|83091.1|83041.1|76
1622611270000|2021-06-02 05:21:10|83089.2|83039.2|83089.5|83039.5|83095.5|83045.5|83087.7|83037.7|72
1622611280000|2021-06-02 05:21:20|83090.1|83040.1|83092|83042|83093.7|83043.7|83089.6|83039.6|73
1622611290000|2021-06-02 05:21:30|83093.3|83043.3|83085.7|83035.7|83094.3|83044.3|83081.8|83031.8|78
1622611300000|2021-06-02 05:21:40|83083.9|83033.9|83085.1|83035.1|83088.1|83038.1|83082.7|83032.7|70
1622611310000|2021-06-02 05:21:50|83084.7|83034.7|83083.2|83033.2|83088.2|83038.2|83081.8|83031.8|72
1622611320000|2021-06-02 05:22:00|83082.8|83032.8|83083.3|83033.3|83085.9|83035.9|83080.6|83030.6|76
1622611330000|2021-06-02 05:22:10|83083.6|83033.6|83087.7|83037.7|83089.7|83039.7|83082.1|83032.1|74
1622611340000|2021-06-02 05:22:20|83086.9|83036.9|83086.6|83036.6|83088.7|83038.7|83083.5|83033.5|69
1622611350000|2021-06-02 05:22:30|83087.9|83037.9|83085.7|83035.7|83088.2|83038.2|83085.1|83035.1|70
1622611360000|2021-06-02 05:22:40|83085.8|83035.8|83088.2|83038.2|83088.3|83038.3|83083.2|83033.2|72
1622611370000|2021-06-02 05:22:50|83087.7|83037.7|83085.7|83035.7|83088.6|83038.6|83084.6|83034.6|70
1622611380000|2021-06-02 05:23:00|83086.1|83036.1|83085.6|83035.6|83086.1|83036.1|83081|83031|74
1622611390000|2021-06-02 05:23:10|83085.5|83035.5|83087.6|83037.6|83088.6|83038.6|83084.3|83034.3|74
1622611400000|2021-06-02 05:23:20|83086.9|83036.9|83085.6|83035.6|83087|83037|83082|83032|76
1622611410000|2021-06-02 05:23:30|83084.1|83034.1|83088.4|83038.4|83088.4|83038.4|83081.4|83031.4|52
1622611420000|2021-06-02 05:23:40|83088.8|83038.8|83084.4|83034.4|83088.9|83038.9|83082.2|83032.2|67
1622611430000|2021-06-02 05:23:50|83084.8|83034.8|83085.1|83035.1|83085.7|83035.7|83083|83033|53
1622611440000|2021-06-02 05:24:00|83084.6|83034.6|83084.3|83034.3|83087.7|83037.7|83082.6|83032.6|72
1622611450000|2021-06-02 05:24:10|83085.8|83035.8|83090.1|83040.1|83090.1|83040.1|83083|83033|77
1622611460000|2021-06-02 05:24:20|83089.3|83039.3|83085.5|83035.5|83092.1|83042.1|83085.5|83035.5|68
1622611470000|2021-06-02 05:24:30|83085.4|83035.4|83085.6|83035.6|83088.3|83038.3|83084.7|83034.7|68
1622611480000|2021-06-02 05:24:40|83085.1|83035.1|83089.6|83039.6|83092.2|83042.2|83083.1|83033.1|69
1622611490000|2021-06-02 05:24:50|83087.4|83037.4|83087.3|83037.3|83090.7|83040.7|83084.2|83034.2|61
1622611500000|2021-06-02 05:25:00|83088.7|83038.7|83086|83036|83091.6|83041.6|83084.5|83034.5|71
1622611510000|2021-06-02 05:25:10|83085.9|83035.9|83089.4|83039.4|83095.9|83045.9|83084|83034|74
1622611520000|2021-06-02 05:25:20|83089.5|83039.5|83083.8|83033.8|83090.5|83040.5|83083.3|83033.3|75
1622611530000|2021-06-02 05:25:30|83085.9|83035.9|83088.8|83038.8|83094|83044|83082.8|83032.8|74
1622611540000|2021-06-02 05:25:40|83088.5|83038.5|83088.5|83038.5|83090.6|83040.6|83084.5|83034.5|75
1622611550000|2021-06-02 05:25:50|83088.7|83038.7|83084.3|83034.3|83093.9|83043.9|83083.8|83033.8|71
1622611560000|2021-06-02 05:26:00|83085.6|83035.6|83090.5|83040.5|83090.5|83040.5|83083.7|83033.7|69
1622611570000|2021-06-02 05:26:10|83090.8|83040.8|83079.4|83029.4|83090.8|83040.8|83077.4|83027.4|66
1622611580000|2021-06-02 05:26:20|83076.7|83026.7|83076.7|83026.7|83083.5|83033.5|83074.9|83024.9|70
1622611590000|2021-06-02 05:26:30|83077.2|83027.2|83077.3|83027.3|83079.9|83029.9|83075.2|83025.2|73
1622611600000|2021-06-02 05:26:40|83077.7|83027.7|83079.6|83029.6|83084.3|83034.3|83074.5|83024.5|74
1622611610000|2021-06-02 05:26:50|83078.1|83028.1|83078|83028|83082.8|83032.8|83076.1|83026.1|71
1622611620000|2021-06-02 05:27:00|83080.1|83030.1|83075.6|83025.6|83080.1|83030.1|83075.3|83025.3|56
1622611630000|2021-06-02 05:27:10|83075.8|83025.8|83074.5|83024.5|83076.7|83026.7|83073.3|83023.3|63
1622611640000|2021-06-02 05:27:20|83074.8|83024.8|83074.9|83024.9|83078|83028|83072.7|83022.7|77
1622611650000|2021-06-02 05:27:30|83074.8|83024.8|83077.9|83027.9|83078.1|83028.1|83072.9|83022.9|67
1622611660000|2021-06-02 05:27:40|83077.3|83027.3|83074.2|83024.2|83082.8|83032.8|83072.4|83022.4|68
1622611670000|2021-06-02 05:27:50|83074.3|83024.3|83072.7|83022.7|83077.7|83027.7|83070|83020|74
1622611680000|2021-06-02 05:28:00|83073|83023|83071.8|83021.8|83074.7|83024.7|83071.6|83021.6|65
1622611690000|2021-06-02 05:28:10|83072.1|83022.1|83067.9|83017.9|83072.7|83022.7|83066.8|83016.8|67
1622611700000|2021-06-02 05:28:20|83069.1|83019.1|83071.4|83021.4|83071.4|83021.4|83064.4|83014.4|75
1622611710000|2021-06-02 05:28:30|83070.5|83020.5|83068.9|83018.9|83072.1|83022.1|83066.7|83016.7|76
1622611720000|2021-06-02 05:28:40|83069.6|83019.6|83068.7|83018.7|83071.6|83021.6|83066.7|83016.7|55
1622611730000|2021-06-02 05:28:50|83069|83019|83076.1|83026.1|83079.3|83029.3|83065.1|83015.1|54
1622611740000|2021-06-02 05:29:00|83075.5|83025.5|83071.1|83021.1|83076.9|83026.9|83067.6|83017.6|67
1622611750000|2021-06-02 05:29:10|83070.1|83020.1|83076.3|83026.3|83084.4|83034.4|83070.1|83020.1|64
1622611760000|2021-06-02 05:29:20|83076.1|83026.1|83073|83023|83078.7|83028.7|83073|83023|72
1622611770000|2021-06-02 05:29:30|83075.6|83025.6|83080.2|83030.2|83084.6|83034.6|83072.9|83022.9|69
1622611780000|2021-06-02 05:29:40|83080.8|83030.8|83087.8|83037.8|83091.6|83041.6|83075.9|83025.9|75
1622611790000|2021-06-02 05:29:50|83086.8|83036.8|83086.7|83036.7|83089.4|83039.4|83085.3|83035.3|60
1622611800000|2021-06-02 05:30:00|83086.5|83036.5|83093|83043|83098|83048|83086.5|83036.5|71
1622611810000|2021-06-02 05:30:10|83094.2|83044.2|83093.6|83043.6|83096.9|83046.9|83091.7|83041.7|59
1622611820000|2021-06-02 05:30:20|83094.3|83044.3|83094.9|83044.9|83096.2|83046.2|83087.8|83037.8|68
1622611830000|2021-06-02 05:30:30|83095.1|83045.1|83092.8|83042.8|83098.1|83048.1|83092.8|83042.8|74
1622611840000|2021-06-02 05:30:40|83093.2|83043.2|83081.7|83031.7|83094.8|83044.8|83079.6|83029.6|70
1622611850000|2021-06-02 05:30:50|83081.5|83031.5|83083.5|83033.5|83085.7|83035.7|83078.4|83028.4|68
1622611860000|2021-06-02 05:31:00|83082.6|83032.6|83085.4|83035.4|83085.6|83035.6|83079|83029|67
1622611870000|2021-06-02 05:31:10|83085.7|83035.7|83081.7|83031.7|83086.5|83036.5|83078.3|83028.3|67
1622611880000|2021-06-02 05:31:20|83084.3|83034.3|83084.7|83034.7|83087.3|83037.3|83080.9|83030.9|73
1622611890000|2021-06-02 05:31:30|83086|83036|83081.8|83031.8|83086|83036|83078.2|83028.2|60
1622611900000|2021-06-02 05:31:40|83082.1|83032.1|83083.8|83033.8|83085.5|83035.5|83077.8|83027.8|56
1622611910000|2021-06-02 05:31:50|83083.2|83033.2|83084.8|83034.8|83088.6|83038.6|83078.9|83028.9|74
1622611920000|2021-06-02 05:32:00|83083.8|83033.8|83086|83036|83090.2|83040.2|83082.4|83032.4|67
1622611930000|2021-06-02 05:32:10|83086.3|83036.3|83085|83035|83088.7|83038.7|83083.9|83033.9|71
1622611940000|2021-06-02 05:32:20|83084.8|83034.8|83090.2|83040.2|83093.1|83043.1|83083.2|83033.2|61
1622611950000|2021-06-02 05:32:30|83090.7|83040.7|83088.2|83038.2|83091.7|83041.7|83084.1|83034.1|64
1622611960000|2021-06-02 05:32:40|83086.9|83036.9|83087.7|83037.7|83092.4|83042.4|83084|83034|68
1622611970000|2021-06-02 05:32:50|83089.9|83039.9|83091.9|83041.9|83095.7|83045.7|83085.1|83035.1|61
1622611980000|2021-06-02 05:33:00|83093.9|83043.9|83096.7|83046.7|83099.8|83049.8|83091.6|83041.6|62
1622611990000|2021-06-02 05:33:10|83094.8|83044.8|83087.5|83037.5|83097.9|83047.9|83087.5|83037.5|70
1622612000000|2021-06-02 05:33:20|83087.4|83037.4|83087.6|83037.6|83093.1|83043.1|83086.3|83036.3|71
1622612010000|2021-06-02 05:33:30|83087.7|83037.7|83089.7|83039.7|83091.6|83041.6|83086.1|83036.1|68
1622612020000|2021-06-02 05:33:40|83088.7|83038.7|83092.8|83042.8|83095.8|83045.8|83086.1|83036.1|69
1622612030000|2021-06-02 05:33:50|83092|83042|83088.5|83038.5|83093.8|83043.8|83086.5|83036.5|65
1622612040000|2021-06-02 05:34:00|83088.7|83038.7|83073.6|83023.6|83097.9|83047.9|83071.2|83021.2|72
1622612050000|2021-06-02 05:34:10|83076.5|83026.5|83071.7|83021.7|83078.9|83028.9|83068.5|83018.5|51
1622612060000|2021-06-02 05:34:20|83072.4|83022.4|83071.7|83021.7|83074.6|83024.6|83068.8|83018.8|29
1622612070000|2021-06-02 05:34:30|83071.8|83021.8|83071.9|83021.9|83074.1|83024.1|83069.8|83019.8|41
1622612080000|2021-06-02 05:34:40|83071.7|83021.7|83067.9|83017.9|83072.4|83022.4|83067.9|83017.9|24
1622612090000|2021-06-02 05:34:50|83068.5|83018.5|83073.3|83023.3|83075.1|83025.1|83067|83017|26
1622612100000|2021-06-02 05:35:00|83073.4|83023.4|83069.4|83019.4|83073.6|83023.6|83068.8|83018.8|34
1622612110000|2021-06-02 05:35:10|83067.7|83017.7|83069.7|83019.7|83073.6|83023.6|83067.7|83017.7|52
1622612120000|2021-06-02 05:35:20|83069.6|83019.6|83069.4|83019.4|83070.7|83020.7|83067|83017|24
1622612130000|2021-06-02 05:35:30|83069.6|83019.6|83069|83019|83070.4|83020.4|83068.7|83018.7|24
1622612140000|2021-06-02 05:35:40|83068.5|83018.5|83069.3|83019.3|83069.3|83019.3|83067.4|83017.4|13
1622612150000|2021-06-02 05:35:50|83064.8|83014.8|83068.3|83018.3|83070.7|83020.7|83064.8|83014.8|27
1622612160000|2021-06-02 05:36:00|83068.5|83018.5|83068.8|83018.8|83069.8|83019.8|83066.9|83016.9|19
1622612170000|2021-06-02 05:36:10|83068.5|83018.5|83069.8|83019.8|83070.1|83020.1|83065.6|83015.6|28
1622612180000|2021-06-02 05:36:20|83068.5|83018.5|83069.3|83019.3|83070.4|83020.4|83067.1|83017.1|33
1622612190000|2021-06-02 05:36:30|83069.1|83019.1|83068.4|83018.4|83070.9|83020.9|83062.9|83012.9|57
1622612200000|2021-06-02 05:36:40|83068|83018|83072.7|83022.7|83073.1|83023.1|83064.3|83014.3|58
1622612210000|2021-06-02 05:36:50|83072.5|83022.5|83071.2|83021.2|83074.1|83024.1|83070|83020|49
1622612220000|2021-06-02 05:37:00|83069.5|83019.5|83071.9|83021.9|83074.1|83024.1|83069.5|83019.5|44
1622612230000|2021-06-02 05:37:10|83071.7|83021.7|83072.1|83022.1|83072.6|83022.6|83070.5|83020.5|16
1622612240000|2021-06-02 05:37:20|83070.7|83020.7|83070.8|83020.8|83071.3|83021.3|83069.2|83019.2|27
1622612250000|2021-06-02 05:37:30|83071.5|83021.5|83068.6|83018.6|83071.5|83021.5|83068.1|83018.1|21
1622612260000|2021-06-02 05:37:40|83068.1|83018.1|83070.6|83020.6|83074.6|83033.8|83058.8|83017.7|40
1622612270000|2021-06-02 05:37:50|83070|83020|83071.2|83021.2|83072|83022|83068.7|83018.7|25
1622612280000|2021-06-02 05:38:00|83071.3|83021.3|83069.6|83019.6|83071.4|83021.4|83067.9|83017.9|45
1622612290000|2021-06-02 05:38:10|83070.4|83020.4|83069.3|83019.3|83071.8|83021.8|83066.5|83016.5|34
1622612300000|2021-06-02 05:38:20|83069.5|83019.5|83067|83017|83069.5|83019.5|83066.8|83016.8|19
1622612310000|2021-06-02 05:38:30|83067.1|83017.1|83067.3|83017.3|83067.3|83017.3|83065.2|83015.2|25
1622612320000|2021-06-02 05:38:40|83066.8|83016.8|83065.1|83015.1|83067.1|83017.1|83064.5|83014.5|30
1622612330000|2021-06-02 05:38:50|83064|83014|83057.6|83007.6|83066.6|83016.6|83057.6|83007.6|55
1622612340000|2021-06-02 05:39:00|83063.5|83013.5|83066.1|83016.1|83068.9|83018.9|83060.4|83010.4|57
1622612350000|2021-06-02 05:39:10|83068|83018|83065|83015|83068|83018|83062|83012|46
1622612360000|2021-06-02 05:39:20|83063.8|83013.8|83065.2|83015.2|83067.2|83017.2|83063.8|83013.8|48
1622612370000|2021-06-02 05:39:30|83063.9|83013.9|83065.8|83015.8|83072.8|83022.8|83063.9|83013.9|36
1622612380000|2021-06-02 05:39:40|83066|83016|83068.3|83018.3|83069.6|83019.6|83066|83016|36
1622612390000|2021-06-02 05:39:50|83068.9|83018.9|83069.3|83019.3|83070.7|83020.7|83067|83017|31
1622612400000|2021-06-02 05:40:00|83068.7|83018.7|83069.3|83019.3|83069.9|83019.9|83066.2|83016.2|30
1622612410000|2021-06-02 05:40:10|83069.7|83019.7|83070.6|83020.6|83070.8|83020.8|83069|83019|24
1622612420000|2021-06-02 05:40:20|83070.5|83020.5|83068.7|83018.7|83070.8|83020.8|83066.5|83016.5|41
1622612430000|2021-06-02 05:40:30|83068.4|83018.4|83066.4|83016.4|83069.6|83019.6|83065.4|83015.4|37
1622612440000|2021-06-02 05:40:40|83065.3|83015.3|83068.2|83018.2|83068.9|83018.9|83065.3|83015.3|25
1622612450000|2021-06-02 05:40:50|83068.3|83018.3|83069.4|83019.4|83070|83020|83066.7|83016.7|37
1622612460000|2021-06-02 05:41:00|83069.3|83019.3|83068.5|83018.5|83069.7|83019.7|83064.4|83014.4|43
1622612470000|2021-06-02 05:41:10|83068.6|83018.6|83067.3|83017.3|83071.2|83021.2|83066.4|83016.4|35
1622612480000|2021-06-02 05:41:20|83066.9|83016.9|83068.6|83018.6|83069.6|83019.6|83065.7|83015.7|40
1622612490000|2021-06-02 05:41:30|83069|83019|83066|83016|83069.1|83019.1|83063.2|83013.2|41
1622612500000|2021-06-02 05:41:40|83065.9|83015.9|83066.9|83016.9|83070|83020|83065.6|83015.6|41
1622612510000|2021-06-02 05:41:50|83066.8|83016.8|83064.3|83014.3|83067.5|83017.5|83063.5|83013.5|35
1622612520000|2021-06-02 05:42:00|83065.1|83015.1|83067|83017|83067.4|83017.4|83064.2|83014.2|52
1622612530000|2021-06-02 05:42:10|83066.9|83016.9|83066.2|83016.2|83067.5|83017.5|83064.7|83014.7|26
1622612540000|2021-06-02 05:42:20|83066.8|83016.8|83062.9|83012.9|83069.3|83026.7|83051.7|83011.8|56
1622612550000|2021-06-02 05:42:30|83061.8|83011.8|83064.2|83014.2|83064.7|83014.7|83059.3|83009.3|55
1622612560000|2021-06-02 05:42:40|83062.2|83012.2|83067|83017|83068.9|83018.9|83062.2|83012.2|55
1622612570000|2021-06-02 05:42:50|83066.5|83016.5|83064.7|83014.7|83070.3|83020.3|83064.7|83014.7|41
1622612580000|2021-06-02 05:43:00|83065|83015|83067.6|83017.6|83070.5|83020.5|83064.3|83014.3|38
1622612590000|2021-06-02 05:43:10|83067.4|83017.4|83068.5|83018.5|83070.8|83020.8|83065.2|83015.2|41
1622612600000|2021-06-02 05:43:20|83068.2|83018.2|83063.3|83013.3|83069.2|83019.2|83061.4|83011.4|69
1622612610000|2021-06-02 05:43:30|83062.9|83012.9|83062.7|83012.7|83067.5|83017.5|83061.6|83011.6|70
1622612620000|2021-06-02 05:43:40|83060.1|83010.1|83065.5|83015.5|83068.9|83018.9|83060.1|83010.1|49
1622612630000|2021-06-02 05:43:50|83065.9|83015.9|83065.9|83015.9|83068.4|83018.4|83062.1|83012.1|54
1622612640000|2021-06-02 05:44:00|83066.3|83016.3|83067.8|83017.8|83069.5|83019.5|83061.1|83011.1|66
1622612650000|2021-06-02 05:44:10|83066.8|83016.8|83068.3|83018.3|83068.9|83018.9|83064.2|83014.2|57
1622612660000|2021-06-02 05:44:20|83068|83018|83068.9|83018.9|83070.4|83020.4|83062.4|83012.4|50
1622612670000|2021-06-02 05:44:30|83068.6|83018.6|83071.8|83021.8|83072.7|83022.7|83067|83017|50
1622612680000|2021-06-02 05:44:40|83071.9|83021.9|83070.4|83020.4|83071.9|83021.9|83069.5|83019.5|45
1622612690000|2021-06-02 05:44:50|83067.9|83017.9|83070.3|83020.3|83073.2|83023.2|83067.9|83017.9|47
1622612700000|2021-06-02 05:45:00|83070.2|83020.2|83069.4|83019.4|83075|83025|83065.8|83015.8|40
1622612710000|2021-06-02 05:45:10|83070.7|83020.7|83072.5|83022.5|83074.6|83024.6|83065|83015|39
1622612720000|2021-06-02 05:45:20|83072.6|83022.6|83066.8|83016.8|83073.4|83023.4|83066.2|83016.2|48
1622612730000|2021-06-02 05:45:30|83066.5|83016.5|83068.5|83018.5|83069.6|83019.6|83066.4|83016.4|37
1622612740000|2021-06-02 05:45:40|83066.8|83016.8|83068.8|83018.8|83069|83019|83065.9|83015.9|17
1622612750000|2021-06-02 05:45:50|83067.7|83017.7|83065.8|83015.8|83071.6|83032.5|83054.7|83013.8|40
1622612760000|2021-06-02 05:46:00|83063.6|83013.6|83067.3|83017.3|83069.5|83019.5|83061.7|83011.7|56
1622612770000|2021-06-02 05:46:10|83069.8|83019.8|83069.9|83019.9|83071.2|83021.2|83065.5|83015.5|44
1622612780000|2021-06-02 05:46:20|83070|83020|83066|83016|83070|83020|83064.6|83014.6|43
1622612790000|2021-06-02 05:46:30|83066.2|83016.2|83070.9|83020.9|83072.5|83022.5|83066.2|83016.2|43
1622612800000|2021-06-02 05:46:40|83071.7|83021.7|83071|83021|83072.2|83022.2|83063.4|83013.4|52
1622612810000|2021-06-02 05:46:50|83072.8|83022.8|83067.1|83017.1|83075.4|83025.4|83065.9|83015.9|43
1622612820000|2021-06-02 05:47:00|83066.5|83016.5|83067.6|83017.6|83069.6|83019.6|83066.1|83016.1|28
1622612830000|2021-06-02 05:47:10|83068.3|83018.3|83064.6|83014.6|83072.4|83022.4|83064.6|83014.6|51
1622612840000|2021-06-02 05:47:20|83065.4|83015.4|83069.1|83019.1|83069.1|83019.1|83064.1|83014.1|65
1622612850000|2021-06-02 05:47:30|83068.9|83018.9|83068.3|83018.3|83070.4|83020.4|83065.1|83015.1|43
1622612860000|2021-06-02 05:47:40|83068.2|83018.2|83069.8|83019.8|83075.5|83032.1|83055.5|83014.4|46
1622612870000|2021-06-02 05:47:50|83068.7|83018.7|83067.8|83017.8|83070.9|83020.9|83066.6|83016.6|51
1622612880000|2021-06-02 05:48:00|83068.1|83018.1|83066.3|83016.3|83069.8|83019.8|83065.8|83015.8|35
1622612890000|2021-06-02 05:48:10|83066.4|83016.4|83069.6|83019.6|83072.9|83026.6|83051|83016.4|27
1622612900000|2021-06-02 05:48:20|83072.1|83022.1|83067.5|83017.5|83073.6|83023.6|83067.5|83017.5|45
1622612910000|2021-06-02 05:48:30|83068.1|83018.1|83070.1|83020.1|83072.4|83022.4|83068|83018|47
1622612920000|2021-06-02 05:48:40|83071.4|83021.4|83067.3|83017.3|83073.2|83023.2|83067.1|83017.1|32
1622612930000|2021-06-02 05:48:50|83067.2|83017.2|83072.2|83022.2|83073.1|83023.1|83066.4|83016.4|51
1622612940000|2021-06-02 05:49:00|83072.1|83022.1|83071.2|83021.2|83073.2|83023.2|83069.7|83019.7|46
1622612950000|2021-06-02 05:49:10|83070.9|83020.9|83070|83020|83071.3|83021.3|83067|83017|40
1622612960000|2021-06-02 05:49:20|83070.2|83020.2|83069.6|83019.6|83071.8|83021.8|83066.3|83016.3|31
1622612970000|2021-06-02 05:49:30|83069.3|83019.3|83068.9|83018.9|83075|83025|83066.5|83016.5|62
1622612980000|2021-06-02 05:49:40|83067.4|83017.4|83068|83018|83069.3|83019.3|83066.5|83016.5|43
1622612990000|2021-06-02 05:49:50|83066.4|83016.4|83065|83015|83069.1|83019.1|83064.4|83014.4|47
1622613000000|2021-06-02 05:50:00|83065.2|83015.2|83063.6|83013.6|83066.6|83016.6|83061.2|83011.2|49
1622613010000|2021-06-02 05:50:10|83063.7|83013.7|83065.3|83015.3|83066.9|83016.9|83061.9|83011.9|45
1622613020000|2021-06-02 05:50:20|83065.9|83015.9|83064.7|83014.7|83067.3|83017.3|83063.7|83013.7|45
1622613030000|2021-06-02 05:50:30|83064.5|83014.5|83065.3|83015.3|83068.1|83018.1|83062.3|83012.3|53
1622613040000|2021-06-02 05:50:40|83064.5|83014.5|83069.5|83019.5|83069.5|83019.5|83059.6|83009.6|58
1622613050000|2021-06-02 05:50:50|83066.9|83016.9|83065.8|83015.8|83073.6|83023.6|83065|83015|61
1622613060000|2021-06-02 05:51:00|83065.9|83015.9|83063.6|83013.6|83066.5|83016.5|83061.7|83011.7|58
1622613070000|2021-06-02 05:51:10|83063.2|83013.2|83065.9|83015.9|83069.3|83019.3|83062.6|83012.6|39
1622613080000|2021-06-02 05:51:20|83064.9|83014.9|83063.9|83013.9|83068|83018|83063.7|83013.7|38
1622613090000|2021-06-02 05:51:30|83063.7|83013.7|83065|83015|83068.2|83018.2|83062.2|83012.2|49
1622613100000|2021-06-02 05:51:40|83067.3|83017.3|83064.5|83014.5|83067.9|83017.9|83062.7|83012.7|52
1622613110000|2021-06-02 05:51:50|83062.9|83012.9|83067.2|83017.2|83070|83020|83061.2|83011.2|59
1622613120000|2021-06-02 05:52:00|83068.1|83018.1|83067.3|83017.3|83068.1|83018.1|83062.6|83012.6|61
1622613130000|2021-06-02 05:52:10|83066.3|83016.3|83064.3|83014.3|83069.7|83019.7|83062.7|83012.7|63
1622613140000|2021-06-02 05:52:20|83064.5|83014.5|83067|83017|83070.4|83020.4|83062.6|83012.6|61
1622613150000|2021-06-02 05:52:30|83066.3|83016.3|83066.7|83016.7|83068.7|83018.7|83066.3|83016.3|49
1622613160000|2021-06-02 05:52:40|83066.1|83016.1|83067.4|83017.4|83070.4|83020.4|83062.4|83012.4|50
1622613170000|2021-06-02 05:52:50|83067.8|83017.8|83066.2|83016.2|83069|83019|83062.2|83012.2|56
1622613180000|2021-06-02 05:53:00|83066.5|83016.5|83067.2|83017.2|83069.6|83019.6|83064.3|83014.3|66
1622613190000|2021-06-02 05:53:10|83067.4|83017.4|83064.7|83014.7|83068.9|83018.9|83063.1|83013.1|60
1622613200000|2021-06-02 05:53:20|83069.1|83019.1|83065.8|83015.8|83069.9|83019.9|83063|83013|45
1622613210000|2021-06-02 05:53:30|83066|83016|83067.6|83017.6|83067.8|83017.8|83065.1|83015.1|53
1622613220000|2021-06-02 05:53:40|83067.7|83017.7|83063.8|83013.8|83067.7|83017.7|83063.1|83013.1|53
1622613230000|2021-06-02 05:53:50|83063.3|83013.3|83063.3|83013.3|83072.3|83022.3|83062.3|83012.3|61
1622613240000|2021-06-02 05:54:00|83063.1|83013.1|83067.6|83017.6|83067.8|83017.8|83062.8|83012.8|40
1622613250000|2021-06-02 05:54:10|83065.2|83015.2|83064.8|83014.8|83074|83024|83063.5|83013.5|52
1622613260000|2021-06-02 05:54:20|83065.7|83015.7|83071.1|83021.1|83071.8|83021.8|83061.4|83011.4|67
1622613270000|2021-06-02 05:54:30|83068.5|83018.5|83069|83019|83075.2|83025.2|83067.2|83017.2|41
1622613280000|2021-06-02 05:54:40|83067.6|83017.6|83072.2|83022.2|83072.9|83022.9|83066.7|83016.7|51
1622613290000|2021-06-02 05:54:50|83071|83021|83070.4|83020.4|83074|83024|83069.4|83019.4|32
1622613300000|2021-06-02 05:55:00|83071.2|83021.2|83071.9|83021.9|83073|83023|83070|83020|34
1622613310000|2021-06-02 05:55:10|83071.5|83021.5|83074.9|83024.9|83079.4|83029.4|83070.6|83020.6|49
1622613320000|2021-06-02 05:55:20|83074.3|83024.3|83075.1|83025.1|83076.1|83026.1|83069.9|83019.9|59
1622613330000|2021-06-02 05:55:30|83076|83026|83072.3|83022.3|83076.4|83026.4|83071.8|83021.8|45
1622613340000|2021-06-02 05:55:40|83072.4|83022.4|83073.9|83023.9|83075.5|83025.5|83072.4|83022.4|29
1622613350000|2021-06-02 05:55:50|83073.7|83023.7|83076.2|83026.2|83077.3|83027.3|83073.7|83023.7|31
1622613360000|2021-06-02 05:56:00|83076|83026|83076.3|83026.3|83078.3|83028.3|83073.9|83023.9|20
1622613370000|2021-06-02 05:56:10|83074.4|83024.4|83077.8|83027.8|83081.2|83031.2|83073.6|83023.6|48
1622613380000|2021-06-02 05:56:20|83080.3|83030.3|83078.3|83028.3|83080.3|83030.3|83073.3|83023.3|54
1622613390000|2021-06-02 05:56:30|83074.7|83024.7|83068|83018|83075.8|83025.8|83068|83018|76
1622613400000|2021-06-02 05:56:40|83070.3|83020.3|83070.7|83020.7|83075.1|83025.1|83067.1|83017.1|75
1622613410000|2021-06-02 05:56:50|83070.6|83020.6|83074.8|83024.8|83076.5|83026.5|83068.3|83018.3|75
1622613420000|2021-06-02 05:57:00|83073.4|83023.4|83069.4|83019.4|83073.8|83023.8|83066.7|83016.7|69
1622613430000|2021-06-02 05:57:10|83069|83019|83073.7|83023.7|83074.9|83024.9|83065.3|83015.3|51
1622613440000|2021-06-02 05:57:20|83073.8|83023.8|83073.6|83023.6|83075.3|83025.3|83069.2|83019.2|61
1622613450000|2021-06-02 05:57:30|83073.9|83023.9|83070.9|83020.9|83073.9|83023.9|83069.3|83019.3|50
1622613460000|2021-06-02 05:57:40|83072.4|83022.4|83071.9|83021.9|83077.1|83027.1|83068.6|83018.6|58
1622613470000|2021-06-02 05:57:50|83073.3|83023.3|83074.6|83024.6|83076.8|83026.8|83072.1|83022.1|32
1622613480000|2021-06-02 05:58:00|83075.6|83025.6|83072.9|83022.9|83075.7|83025.7|83068.8|83018.8|48
1622613490000|2021-06-02 05:58:10|83073.2|83023.2|83073.1|83023.1|83073.8|83023.8|83069.4|83019.4|46
1622613500000|2021-06-02 05:58:20|83073.5|83023.5|83073.5|83023.5|83075.3|83025.3|83070.8|83020.8|53
1622613510000|2021-06-02 05:58:30|83073.1|83023.1|83075|83025|83082.8|83032.8|83071.8|83021.8|39
1622613520000|2021-06-02 05:58:40|83074.9|83024.9|83072.6|83022.6|83075|83025|83071.3|83021.3|44
1622613530000|2021-06-02 05:58:50|83074|83024|83072|83022|83075.4|83025.4|83071.5|83021.5|50
1622613540000|2021-06-02 05:59:00|83072.8|83022.8|83074|83024|83077.2|83027.2|83071.9|83021.9|56
1622613550000|2021-06-02 05:59:10|83073.6|83023.6|83076|83026|83076.9|83026.9|83073|83023|48
1622613560000|2021-06-02 05:59:20|83074.1|83024.1|83074.6|83024.6|83075.9|83025.9|83073.6|83023.6|47
1622613570000|2021-06-02 05:59:30|83074.4|83024.4|83082.3|83032.3|83087.9|83037.9|83070.4|83020.4|54
1622613580000|2021-06-02 05:59:40|83083.3|83033.3|83083.8|83033.8|83086.3|83036.3|83080.1|83030.1|38
1622613590000|2021-06-02 05:59:50|83087.6|83037.6|83088.6|83038.6|83088.6|83038.6|83081.9|83031.9|60
1622613600000|2021-06-02 06:00:00|83084.4|83034.4|83089.2|83039.2|83089.4|83039.4|83077.6|83027.6|65
1622613610000|2021-06-02 06:00:10|83093.7|83043.7|83086.3|83036.3|83095.3|83045.3|83083.7|83033.7|65
1622613620000|2021-06-02 06:00:20|83085|83035|83091.4|83041.4|83091.9|83041.9|83082.8|83032.8|57
1622613630000|2021-06-02 06:00:30|83092.8|83042.8|83114.6|83064.6|83114.6|83064.6|83092.6|83042.6|56
1622613640000|2021-06-02 06:00:40|83114.3|83064.3|83118.4|83068.4|83124.1|83074.1|83112.9|83062.9|51
1622613650000|2021-06-02 06:00:50|83118.2|83068.2|83118.4|83068.4|83122.1|83072.1|83115.4|83065.4|42
1622613660000|2021-06-02 06:01:00|83117.8|83067.8|83119.5|83069.5|83121|83071|83116.6|83066.6|27
1622613670000|2021-06-02 06:01:10|83119.7|83069.7|83119.4|83069.4|83120.5|83070.5|83116.8|83066.8|39
1622613680000|2021-06-02 06:01:20|83119.5|83069.5|83139.8|83089.8|83146.6|83096.6|83115.9|83065.9|59
1622613690000|2021-06-02 06:01:30|83139.6|83089.6|83145|83095|83145.4|83095.4|83139.6|83089.6|32
1622613700000|2021-06-02 06:01:40|83138.3|83088.3|83142|83092|83143.8|83093.8|83136.4|83086.4|51
1622613710000|2021-06-02 06:01:50|83140.5|83090.5|83140.4|83090.4|83144.8|83094.8|83136.8|83086.8|69
1622613720000|2021-06-02 06:02:00|83139.3|83089.3|83140.2|83090.2|83143.8|83093.8|83135.8|83085.8|70
1622613730000|2021-06-02 06:02:10|83142.1|83092.1|83138.3|83088.3|83142.1|83092.1|83127.1|83077.1|64
1622613740000|2021-06-02 06:02:20|83138.2|83088.2|83137.5|83087.5|83142.6|83092.6|83130.7|83080.7|67
1622613750000|2021-06-02 06:02:30|83138.3|83088.3|83136|83086|83141.6|83091.6|83136|83086|64
1622613760000|2021-06-02 06:02:40|83137.1|83087.1|83136.4|83086.4|83142.6|83092.6|83135.1|83085.1|61
1622613770000|2021-06-02 06:02:50|83137.6|83087.6|83131.9|83081.9|83140|83090|83128|83078|70
1622613780000|2021-06-02 06:03:00|83132|83082|83137.1|83087.1|83139.6|83089.6|83131.9|83081.9|63
1622613790000|2021-06-02 06:03:10|83137.9|83087.9|83157.2|83107.2|83157.7|83107.7|83135.4|83085.4|62
1622613800000|2021-06-02 06:03:20|83152.2|83102.2|83169.4|83119.4|83169.4|83119.4|83150.8|83100.8|66
1622613810000|2021-06-02 06:03:30|83168.6|83118.6|83172.9|83122.9|83174.6|83124.6|83167|83117|56
1622613820000|2021-06-02 06:03:40|83173.5|83123.5|83178.5|83128.5|83178.5|83128.5|83164.9|83114.9|52
1622613830000|2021-06-02 06:03:50|83184.5|83134.5|83180.8|83130.8|83193.8|83143.8|83174.4|83124.4|77
1622613840000|2021-06-02 06:04:00|83178.1|83128.1|83176.5|83126.5|83180.3|83130.3|83172.5|83122.5|62
1622613850000|2021-06-02 06:04:10|83175.6|83125.6|83179.9|83129.9|83187.3|83137.3|83175|83125|64
1622613860000|2021-06-02 06:04:20|83179.7|83129.7|83173.8|83123.8|83180.1|83130.1|83172.5|83122.5|60
1622613870000|2021-06-02 06:04:30|83173.7|83123.7|83185.2|83135.2|83185.2|83135.2|83173.1|83123.1|48
1622613880000|2021-06-02 06:04:40|83183.4|83133.4|83183.9|83133.9|83185|83135|83180.5|83130.5|37
1622613890000|2021-06-02 06:04:50|83184.6|83134.6|83197|83147|83197.5|83147.5|83184.2|83134.2|54
1622613900000|2021-06-02 06:05:00|83196.7|83146.7|83192.3|83142.3|83196.9|83146.9|83189.7|83139.7|47
1622613910000|2021-06-02 06:05:10|83192.2|83142.2|83191|83141|83194.4|83144.4|83189.5|83139.5|41
1622613920000|2021-06-02 06:05:20|83190.7|83140.7|83192.7|83142.7|83199.1|83149.1|83189.9|83139.9|71
1622613930000|2021-06-02 06:05:30|83193.8|83143.8|83194.6|83144.6|83200.4|83150.4|83192.3|83142.3|51
1622613940000|2021-06-02 06:05:40|83194.7|83144.7|83198|83148|83199.3|83149.3|83192.9|83142.9|46
1622613950000|2021-06-02 06:05:50|83197.2|83147.2|83203.5|83153.5|83204.8|83154.8|83197.2|83147.2|60
1622613960000|2021-06-02 06:06:00|83203.3|83153.3|83199|83149|83203.3|83153.3|83196.2|83146.2|53
1622613970000|2021-06-02 06:06:10|83198.4|83148.4|83200|83150|83201.5|83151.5|83194.9|83144.9|45
1622613980000|2021-06-02 06:06:20|83199.9|83149.9|83212.9|83162.9|83227.5|83177.5|83199.9|83149.9|64
1622613990000|2021-06-02 06:06:30|83212.3|83162.3|83214.3|83164.3|83214.3|83164.3|83209.8|83159.8|45
1622614000000|2021-06-02 06:06:40|83214.2|83164.2|83211.9|83161.9|83214.3|83164.3|83209.6|83159.6|26
1622614010000|2021-06-02 06:06:50|83211.2|83161.2|83221.8|83171.8|83221.8|83171.8|83210.1|83160.1|30
1622614020000|2021-06-02 06:07:00|83222.3|83172.3|83214.7|83164.7|83222.3|83172.3|83212.4|83162.4|62
1622614030000|2021-06-02 06:07:10|83213.4|83163.4|83211.4|83161.4|83215.2|83165.2|83210.3|83160.3|46
1622614040000|2021-06-02 06:07:20|83210|83160|83210.4|83160.4|83211.3|83161.3|83209|83159|41
1622614050000|2021-06-02 06:07:30|83209.7|83159.7|83207.9|83157.9|83210.8|83160.8|83203.3|83153.3|52
1622614060000|2021-06-02 06:07:40|83204.8|83154.8|83203.5|83153.5|83208.2|83158.2|83203.5|83153.5|36
1622614070000|2021-06-02 06:07:50|83203.6|83153.6|83191.4|83141.4|83203.6|83162.9|83179.2|83129.2|71
1622614080000|2021-06-02 06:08:00|83189|83139|83178.2|83128.2|83190.3|83140.3|83176.2|83126.2|70
1622614090000|2021-06-02 06:08:10|83177.6|83127.6|83179.3|83129.3|83180.4|83130.4|83177.6|83127.6|52
1622614100000|2021-06-02 06:08:20|83178.7|83128.7|83177|83127|83179.3|83129.3|83176.3|83126.3|63
1622614110000|2021-06-02 06:08:30|83177.2|83127.2|83181.1|83131.1|83181.2|83131.2|83175.1|83125.1|65
1622614120000|2021-06-02 06:08:40|83181.2|83131.2|83190.7|83140.7|83195|83145|83177.7|83127.7|57
1622614130000|2021-06-02 06:08:50|83190.8|83140.8|83193.9|83143.9|83196|83146|83185.9|83135.9|57
1622614140000|2021-06-02 06:09:00|83194.6|83144.6|83200.2|83150.2|83210.6|83160.6|83190.9|83140.9|66
1622614150000|2021-06-02 06:09:10|83198.7|83148.7|83213.1|83163.1|83223|83173|83198.7|83148.7|71
1622614160000|2021-06-02 06:09:20|83214.4|83164.4|83232.3|83182.3|83238.2|83188.2|83209|83159|71
1622614170000|2021-06-02 06:09:30|83233.6|83183.6|83223.5|83173.5|83235|83185|83221.5|83171.5|69
1622614180000|2021-06-02 06:09:40|83222.5|83172.5|83228|83178|83228.9|83191.9|83216.9|83172|66
1622614190000|2021-06-02 06:09:50|83228.1|83178.1|83231.7|83181.7|83235.3|83192.9|83217.9|83175.2|73
1622614200000|2021-06-02 06:10:00|83231.3|83181.3|83241.3|83191.3|83246.6|83197.7|83220.4|83178.5|74
1622614210000|2021-06-02 06:10:10|83240.4|83190.4|83231|83181|83245.5|83202.9|83227.4|83181|73
1622614220000|2021-06-02 06:10:20|83227.7|83177.7|83234.9|83184.9|83236.1|83186.1|83227.7|83177.7|63
1622614230000|2021-06-02 06:10:30|83233.9|83183.9|83217.4|83192.4|83234|83193.5|83217.3|83177.5|59
1622614240000|2021-06-02 06:10:40|83218.6|83193.6|83225.1|83175.1|83230.6|83193.6|83216.1|83172.4|62
1622614250000|2021-06-02 06:10:50|83225.2|83175.2|83214.1|83164.1|83227.4|83188.5|83206.9|83163.5|58
1622614260000|2021-06-02 06:11:00|83213.2|83163.2|83211.8|83161.8|83214.5|83164.5|83211.1|83161.1|45
1622614270000|2021-06-02 06:11:10|83211.7|83161.7|83224.8|83174.8|83228|83178|83210.9|83160.9|48
1622614280000|2021-06-02 06:11:20|83224.5|83174.5|83220.1|83170.1|83226.2|83182.9|83206.1|83168.9|56
1622614290000|2021-06-02 06:11:30|83209.3|83184.3|83221|83171|83221.8|83184.3|83208.3|83169.3|34
1622614300000|2021-06-02 06:11:40|83220|83170|83221.4|83171.4|83223|83173|83219.9|83169.9|41
1622614310000|2021-06-02 06:11:50|83221.3|83171.3|83217.7|83167.7|83221.5|83181.4|83203.9|83164|57
1622614320000|2021-06-02 06:12:00|83217.3|83167.3|83218.9|83168.9|83221.4|83171.4|83215.5|83165.5|44
1622614330000|2021-06-02 06:12:10|83219|83169|83227|83177|83230.8|83180.8|83218.4|83168.4|42
1622614340000|2021-06-02 06:12:20|83229.4|83179.4|83211.5|83186.5|83234.7|83186.6|83211.1|83172.5|68
1622614350000|2021-06-02 06:12:30|83211.4|83186.4|83210.6|83185.6|83224.6|83187|83209.9|83168.8|47
1622614360000|2021-06-02 06:12:40|83210.9|83185.9|83218.6|83168.6|83223.7|83185.9|83207.6|83168.6|39
1622614370000|2021-06-02 06:12:50|83218.5|83168.5|83217.8|83167.8|83219.3|83169.3|83214.7|83164.7|47
1622614380000|2021-06-02 06:13:00|83217.6|83167.6|83213.2|83163.2|83219.2|83177.9|83200.7|83162.4|32
1622614390000|2021-06-02 06:13:10|83212.9|83162.9|83213.5|83163.5|83214|83164|83212.6|83162.6|23
1622614400000|2021-06-02 06:13:20|83214.7|83164.7|83212|83162|83214.7|83164.7|83212|83162|17
1622614410000|2021-06-02 06:13:30|83212.3|83162.3|83212.9|83162.9|83213.3|83177.5|83199|83161.6|38
1622614420000|2021-06-02 06:13:40|83213|83163|83213.4|83163.4|83214|83164|83212.6|83162.6|44
1622614430000|2021-06-02 06:13:50|83213.3|83163.3|83224.7|83174.7|83225.8|83175.8|83212.7|83162.7|25
1622614440000|2021-06-02 06:14:00|83225.6|83175.6|83227.2|83177.2|83227.4|83177.4|83224|83174|51
1622614450000|2021-06-02 06:14:10|83227.1|83177.1|83236.4|83186.4|83237|83187|83227|83177|51
1622614460000|2021-06-02 06:14:20|83236.1|83186.1|83240|83190|83242.5|83192.5|83234|83184|48
1622614470000|2021-06-02 06:14:30|83239.7|83189.7|83227.9|83177.9|83240.6|83190.6|83226.6|83176.6|49
1622614480000|2021-06-02 06:14:40|83227.8|83177.8|83226.3|83176.3|83228.4|83178.4|83223.9|83173.9|65
1622614490000|2021-06-02 06:14:50|83226.2|83176.2|83227.9|83177.9|83229.7|83179.7|83225.9|83175.9|53
1622614500000|2021-06-02 06:15:00|83228.5|83178.5|83229.3|83179.3|83230.9|83180.9|83228.4|83178.4|30
1622614510000|2021-06-02 06:15:10|83229.6|83179.6|83218.2|83168.2|83229.6|83179.6|83217.3|83167.3|40
1622614520000|2021-06-02 06:15:20|83218.4|83168.4|83223.6|83173.6|83224.6|83174.6|83218.4|83168.4|53
1622614530000|2021-06-02 06:15:30|83224.4|83174.4|83233.5|83183.5|83234.4|83184.4|83223.4|83173.4|43
1622614540000|2021-06-02 06:15:40|83232.8|83182.8|83229|83179|83233.3|83183.3|83222.8|83172.8|56
1622614550000|2021-06-02 06:15:50|83229.5|83179.5|83229.4|83179.4|83230.8|83180.8|83228.4|83178.4|28
1622614560000|2021-06-02 06:16:00|83230.1|83180.1|83227.5|83177.5|83230.9|83180.9|83226|83176|37
1622614570000|2021-06-02 06:16:10|83227.1|83177.1|83226.1|83176.1|83227.6|83177.6|83225|83175|24
1622614580000|2021-06-02 06:16:20|83226|83176|83220.6|83170.6|83226|83176|83220.3|83170.3|52
1622614590000|2021-06-02 06:16:30|83221.3|83171.3|83221.3|83171.3|83222.7|83172.7|83220|83170|30
1622614600000|2021-06-02 06:16:40|83222.2|83172.2|83221.5|83171.5|83222.4|83172.4|83212.7|83162.7|53
1622614610000|2021-06-02 06:16:50|83221.3|83171.3|83218|83168|83221.3|83171.3|83216|83166|42
1622614620000|2021-06-02 06:17:00|83217.9|83167.9|83212|83162|83220.4|83174.6|83199.4|83162|46
1622614630000|2021-06-02 06:17:10|83211.7|83161.7|83219.5|83169.5|83220|83170|83210.4|83160.4|49
1622614640000|2021-06-02 06:17:20|83221|83171|83220|83170|83222.2|83172.2|83218.6|83168.6|33
1622614650000|2021-06-02 06:17:30|83223.5|83173.5|83229.6|83179.6|83229.9|83192|83212.2|83173.5|34
1622614660000|2021-06-02 06:17:40|83229|83179|83220.7|83170.7|83229.2|83185.5|83208.9|83170.7|52
1622614670000|2021-06-02 06:17:50|83221.1|83171.1|83205.8|83180.8|83221.7|83180.8|83205.8|83169.9|35
1622614680000|2021-06-02 06:18:00|83202.8|83177.8|83228.4|83178.4|83228.4|83189.2|83200.7|83162.2|57
1622614690000|2021-06-02 06:18:10|83215.9|83190.9|83221.2|83171.2|83229.4|83192.2|83214.8|83167.4|61
1622614700000|2021-06-02 06:18:20|83221.7|83171.7|83222.8|83172.8|83225.7|83175.7|83220.2|83170.2|42
1622614710000|2021-06-02 06:18:30|83222.6|83172.6|83219|83169|83222.6|83172.6|83217|83167|31
1622614720000|2021-06-02 06:18:40|83218.2|83168.2|83203.5|83153.5|83218.2|83175.7|83190.8|83152.1|49
1622614730000|2021-06-02 06:18:50|83203.1|83153.1|83220.5|83170.5|83221.1|83176.2|83201.2|83153.1|46
1622614740000|2021-06-02 06:19:00|83221.5|83171.5|83223.7|83173.7|83224.5|83174.5|83221|83171|31
1622614750000|2021-06-02 06:19:10|83224.2|83174.2|83228|83178|83228.6|83178.6|83222.2|83172.2|38
1622614760000|2021-06-02 06:19:20|83227.5|83177.5|83226.4|83176.4|83228.7|83178.7|83226.4|83176.4|30
1622614770000|2021-06-02 06:19:30|83226.5|83176.5|83229.6|83179.6|83229.7|83179.7|83224.6|83174.6|33
1622614780000|2021-06-02 06:19:40|83230.4|83180.4|83228.8|83178.8|83233.6|83183.6|83228.2|83178.2|47
1622614790000|2021-06-02 06:19:50|83227.2|83177.2|83212.1|83162.1|83227.2|83177.2|83211.8|83161.8|56
1622614800000|2021-06-02 06:20:00|83212.2|83162.2|83216.3|83166.3|83218|83168|83211.3|83161.3|43
1622614810000|2021-06-02 06:20:10|83215.8|83165.8|83214.4|83164.4|83217.7|83167.7|83213.5|83163.5|33
1622614820000|2021-06-02 06:20:20|83214.7|83164.7|83210.9|83160.9|83222.4|83177.3|83202.3|83159.6|55
1622614830000|2021-06-02 06:20:30|83211|83161|83213.2|83163.2|83218.9|83168.9|83210.9|83160.9|52
1622614840000|2021-06-02 06:20:40|83211.3|83161.3|83205.6|83155.6|83212.1|83162.1|83205.4|83155.4|42
1622614850000|2021-06-02 06:20:50|83205.8|83155.8|83208.3|83158.3|83208.9|83158.9|83204.5|83154.5|22
1622614860000|2021-06-02 06:21:00|83208.1|83158.1|83192.6|83167.6|83209.5|83167.6|83192.6|83158.1|36
1622614870000|2021-06-02 06:21:10|83192.7|83167.7|83194.7|83169.7|83210.4|83172.3|83192.4|83155.7|47
1622614880000|2021-06-02 06:21:20|83207.3|83157.3|83209.7|83159.7|83213.4|83163.4|83206.4|83156.4|43
1622614890000|2021-06-02 06:21:30|83209.8|83159.8|83208.6|83158.6|83210.5|83160.5|83208.2|83158.2|33
1622614900000|2021-06-02 06:21:40|83208.5|83158.5|83207|83157|83209.3|83159.3|83205.1|83155.1|50
1622614910000|2021-06-02 06:21:50|83206.4|83156.4|83208.7|83158.7|83209.2|83159.2|83205.3|83155.3|39
1622614920000|2021-06-02 06:22:00|83208.6|83158.6|83219.7|83169.7|83219.8|83169.8|83205.3|83155.3|53
1622614930000|2021-06-02 06:22:10|83219.5|83169.5|83210.3|83160.3|83219.7|83169.7|83208.8|83158.8|46
1622614940000|2021-06-02 06:22:20|83210.2|83160.2|83214.8|83164.8|83216.7|83166.7|83209.6|83159.6|49
1622614950000|2021-06-02 06:22:30|83215.1|83165.1|83220.5|83170.5|83224.1|83174.1|83214.1|83164.1|49
1622614960000|2021-06-02 06:22:40|83220.6|83170.6|83220.1|83170.1|83221.1|83171.1|83218|83168|44
1622614970000|2021-06-02 06:22:50|83220.2|83170.2|83214.8|83164.8|83227.2|83177.2|83213.2|83163.2|63
1622614980000|2021-06-02 06:23:00|83215.3|83165.3|83212.5|83162.5|83215.8|83165.8|83210.3|83160.3|49
1622614990000|2021-06-02 06:23:10|83212.6|83162.6|83212.3|83162.3|83214.6|83164.6|83211|83161|31
1622615000000|2021-06-02 06:23:20|83212.9|83162.9|83227.5|83177.5|83227.5|83177.5|83212.9|83162.9|61
1622615010000|2021-06-02 06:23:30|83227.8|83177.8|83228.9|83178.9|83231.5|83181.5|83227.5|83177.5|40
1622615020000|2021-06-02 06:23:40|83229.2|83179.2|83231.6|83181.6|83232|83182|83227.6|83177.6|45
1622615030000|2021-06-02 06:23:50|83231.4|83181.4|83224.9|83174.9|83231.4|83181.4|83224.7|83174.7|50
1622615040000|2021-06-02 06:24:00|83225|83175|83228.4|83178.4|83228.8|83178.8|83222.8|83172.8|57
1622615050000|2021-06-02 06:24:10|83228.7|83178.7|83218.9|83168.9|83229|83179|83217.7|83167.7|42
1622615060000|2021-06-02 06:24:20|83219.3|83169.3|83216.1|83166.1|83220.6|83180.7|83204.6|83165.2|43
1622615070000|2021-06-02 06:24:30|83215.8|83165.8|83213.7|83163.7|83216.8|83178.4|83199.7|83163.7|35
1622615080000|2021-06-02 06:24:40|83213.8|83163.8|83212.7|83162.7|83214.1|83164.1|83210.6|83160.6|33
1622615090000|2021-06-02 06:24:50|83212.3|83162.3|83201.7|83176.7|83220.3|83178.1|83201.7|83161.9|49
1622615100000|2021-06-02 06:25:00|83200.8|83175.8|83223.5|83173.5|83224.8|83179.2|83200.8|83165.9|63
1622615110000|2021-06-02 06:25:10|83224|83174|83209.7|83184.7|83231.3|83184.7|83208.8|83171.7|61
1622615120000|2021-06-02 06:25:20|83210.1|83185.1|83227.4|83177.4|83229.9|83188.6|83208.8|83177.1|50
1622615130000|2021-06-02 06:25:30|83226.4|83176.4|83224.9|83174.9|83231.6|83181.6|83224.2|83174.2|46
1622615140000|2021-06-02 06:25:40|83222.9|83172.9|83213.3|83163.3|83225.6|83175.6|83212|83162|49
1622615150000|2021-06-02 06:25:50|83215.5|83165.5|83212.5|83162.5|83215.5|83165.5|83211.1|83161.1|40
1622615160000|2021-06-02 06:26:00|83213|83163|83210.4|83160.4|83213|83163|83206.4|83156.4|42
1622615170000|2021-06-02 06:26:10|83210.6|83160.6|83218.1|83168.1|83218.1|83178.4|83198|83159.7|37
1622615180000|2021-06-02 06:26:20|83217.7|83167.7|83219.9|83169.9|83223.4|83173.4|83216.9|83166.9|39
1622615190000|2021-06-02 06:26:30|83220.1|83170.1|83203.6|83178.6|83221.1|83181|83202.2|83164.4|43
1622615200000|2021-06-02 06:26:40|83204|83179|83213|83163|83218|83180.1|83203.4|83161.3|43
1622615210000|2021-06-02 06:26:50|83212.7|83162.7|83200.6|83175.6|83213.9|83175.6|83195.8|83156.4|33
1622615220000|2021-06-02 06:27:00|83200.8|83175.8|83200.8|83175.8|83203|83178|83199.1|83174.1|41
1622615230000|2021-06-02 06:27:10|83201.4|83176.4|83200.4|83175.4|83203.1|83178.1|83200.4|83175.4|31
1622615240000|2021-06-02 06:27:20|83199.3|83174.3|83194.7|83169.7|83199.4|83174.4|83193|83168|45
1622615250000|2021-06-02 06:27:30|83193.6|83168.6|83191.6|83166.6|83195.7|83170.7|83191.6|83166.6|39
1622615260000|2021-06-02 06:27:40|83192.3|83167.3|83195.5|83170.5|83197.4|83172.4|83192.3|83167.3|37
1622615270000|2021-06-02 06:27:50|83195.4|83170.4|83199.4|83174.4|83201.1|83176.1|83195|83170|25
1622615280000|2021-06-02 06:28:00|83199.1|83174.1|83238.7|83188.7|83244|83194|83198.3|83163.5|60
1622615290000|2021-06-02 06:28:10|83239.8|83189.8|83236.2|83211.2|83240|83213|83228.8|83188|52
1622615300000|2021-06-02 06:28:20|83236.1|83211.1|83235.9|83210.9|83236.9|83211.9|83234.8|83209.8|32
1622615310000|2021-06-02 06:28:30|83237.4|83212.4|83231.2|83206.2|83237.4|83212.4|83231.2|83206.2|34
1622615320000|2021-06-02 06:28:40|83230.9|83205.9|83230.3|83205.3|83235.2|83210.2|83230.3|83205.3|52
1622615330000|2021-06-02 06:28:50|83231.4|83206.4|83233.2|83208.2|83234.7|83209.7|83231.1|83206.1|44
1622615340000|2021-06-02 06:29:00|83232.6|83207.6|83231.6|83206.6|83233.8|83208.8|83231|83206|26
1622615350000|2021-06-02 06:29:10|83231.4|83206.4|83238.4|83213.4|83240.9|83215.9|83227.5|83202.5|51
1622615360000|2021-06-02 06:29:20|83237.5|83212.5|83236.3|83211.3|83239.8|83214.8|83231.4|83206.4|44
1622615370000|2021-06-02 06:29:30|83236.8|83211.8|83234.8|83209.8|83238.8|83213.8|83231.7|83206.7|70
1622615380000|2021-06-02 06:29:40|83235.4|83210.4|83231.3|83206.3|83235.4|83210.4|83229.3|83204.3|69
1622615390000|2021-06-02 06:29:50|83232.4|83207.4|83228.6|83178.6|83240.2|83215.2|83213.6|83177.3|72
1622615400000|2021-06-02 06:30:00|83214.5|83189.5|83225.5|83200.5|83231.6|83202.1|83212.9|83180.9|48
1622615410000|2021-06-02 06:30:10|83226.8|83201.8|83227.2|83202.2|83228.2|83203.2|83220.1|83195.1|63
1622615420000|2021-06-02 06:30:20|83227.8|83202.8|83231.2|83206.2|83233.8|83208.8|83226.1|83201.1|52
1622615430000|2021-06-02 06:30:30|83231.4|83206.4|83227|83202|83231.5|83206.5|83226.7|83201.7|38
1622615440000|2021-06-02 06:30:40|83227.2|83202.2|83220.4|83195.4|83227.7|83202.7|83219.5|83194.5|26
1622615450000|2021-06-02 06:30:50|83219.8|83194.8|83220|83195|83223.6|83198.6|83218.6|83193.6|55
1622615460000|2021-06-02 06:31:00|83219.8|83194.8|83210.6|83185.6|83226.2|83195.1|83209.6|83176.1|53
1622615470000|2021-06-02 06:31:10|83210.9|83185.9|83206.3|83181.3|83210.9|83185.9|83205.6|83180.6|44
1622615480000|2021-06-02 06:31:20|83206.2|83181.2|83205.3|83180.3|83210.9|83185.9|83204.7|83179.7|29
1622615490000|2021-06-02 06:31:30|83205.4|83180.4|83204|83179|83205.8|83180.8|83203.6|83178.6|26
1622615500000|2021-06-02 06:31:40|83203.8|83178.8|83200.7|83175.7|83205.2|83180.2|83200.6|83175.6|48
1622615510000|2021-06-02 06:31:50|83201|83176|83204.4|83179.4|83205.4|83180.4|83201|83176|29
1622615520000|2021-06-02 06:32:00|83204.7|83179.7|83205.3|83180.3|83207|83182|83204.2|83179.2|43
1622615530000|2021-06-02 06:32:10|83205.6|83180.6|83209.9|83184.9|83211.2|83186.2|83205.4|83180.4|32
1622615540000|2021-06-02 06:32:20|83210.2|83185.2|83229.7|83179.7|83230.7|83186.2|83209|83176.5|48
1622615550000|2021-06-02 06:32:30|83229.2|83179.2|83238.6|83188.6|83239|83189|83229.2|83179.2|49
1622615560000|2021-06-02 06:32:40|83239.3|83189.3|83221|83196|83239.3|83197.2|83220|83183|37
1622615570000|2021-06-02 06:32:50|83221.2|83196.2|83216.9|83191.9|83222|83197|83215|83190|40
1622615580000|2021-06-02 06:33:00|83215.2|83190.2|83223.3|83198.3|83231.9|83198.3|83211.8|83175.5|50
1622615590000|2021-06-02 06:33:10|83222.4|83197.4|83224.1|83199.1|83224.7|83199.7|83222.4|83197.4|42
1622615600000|2021-06-02 06:33:20|83223.9|83198.9|83235.9|83185.9|83236.3|83200.1|83223.6|83185.6|37
1622615610000|2021-06-02 06:33:30|83235.6|83185.6|83238.6|83188.6|83239.3|83201.2|83221.4|83182.5|47
1622615620000|2021-06-02 06:33:40|83238.7|83188.7|83216.7|83191.7|83239.4|83200.2|83215.7|83179.7|62
1622615630000|2021-06-02 06:33:50|83216.3|83191.3|83221.9|83196.9|83222.9|83197.9|83214.7|83189.7|55
1622615640000|2021-06-02 06:34:00|83221.8|83196.8|83218.8|83193.8|83241|83204.2|83217.9|83184.1|57
1622615650000|2021-06-02 06:34:10|83219|83194|83217.4|83192.4|83220.2|83195.2|83217.2|83192.2|49
1622615660000|2021-06-02 06:34:20|83217.7|83192.7|83218.2|83193.2|83220.2|83195.2|83217.3|83192.3|44
1622615670000|2021-06-02 06:34:30|83218.7|83193.7|83217.7|83192.7|83219.1|83194.1|83217.1|83192.1|38
1622615680000|2021-06-02 06:34:40|83217.3|83192.3|83216.9|83191.9|83217.5|83192.5|83214.9|83189.9|29
1622615690000|2021-06-02 06:34:50|83217|83192|83223|83198|83223.7|83198.7|83216.9|83191.9|32
1622615700000|2021-06-02 06:35:00|83222.9|83197.9|83220.3|83195.3|83223.6|83198.6|83220.3|83195.3|30
1622615710000|2021-06-02 06:35:10|83220.6|83195.6|83221.6|83196.6|83221.6|83196.6|83220.2|83195.2|26
1622615720000|2021-06-02 06:35:20|83221.7|83196.7|83235.9|83185.9|83235.9|83202.5|83221.6|83185.9|37
1622615730000|2021-06-02 06:35:30|83235.6|83185.6|83223.1|83198.1|83235.6|83200.8|83221.9|83182.7|33
1622615740000|2021-06-02 06:35:40|83223.5|83198.5|83223|83198|83226.6|83201.6|83222.5|83197.5|35
1622615750000|2021-06-02 06:35:50|83222.9|83197.9|83228.4|83203.4|83229.1|83204.1|83222.9|83197.9|34
1622615760000|2021-06-02 06:36:00|83228.2|83203.2|83229.7|83204.7|83229.8|83204.8|83226.6|83201.6|40
1622615770000|2021-06-02 06:36:10|83229.1|83204.1|83240.1|83215.1|83240.1|83215.1|83228.9|83203.9|64
1622615780000|2021-06-02 06:36:20|83239.7|83214.7|83272|83222|83275.7|83225.7|83236.5|83211.5|46
1622615790000|2021-06-02 06:36:30|83271.1|83221.1|83272.6|83247.6|83286.8|83248.8|83267.5|83217.5|61
1622615800000|2021-06-02 06:36:40|83273.6|83248.6|83281.7|83256.7|83282.6|83257.6|83271.1|83246.1|49
1622615810000|2021-06-02 06:36:50|83281.9|83256.9|83266.5|83241.5|83287|83256.9|83266.5|83225|53
1622615820000|2021-06-02 06:37:00|83265.7|83240.7|83281.4|83231.4|83284.8|83244.8|83264.2|83226.6|68
1622615830000|2021-06-02 06:37:10|83266.2|83241.2|83284.2|83234.2|83284.5|83241.2|83266.2|83228.7|54
1622615840000|2021-06-02 06:37:20|83284.3|83234.3|83275.7|83250.7|83284.3|83253.2|83269.2|83231.2|40
1622615850000|2021-06-02 06:37:30|83276|83251|83282|83257|83283.9|83258.9|83275.8|83250.8|50
1622615860000|2021-06-02 06:37:40|83282.1|83257.1|83284.5|83259.5|83284.8|83259.8|83280.7|83255.7|33
1622615870000|2021-06-02 06:37:50|83284.8|83259.8|83288|83263|83297.9|83265.2|83282.5|83245.7|42
1622615880000|2021-06-02 06:38:00|83287.4|83262.4|83301.8|83276.8|83315.2|83278.1|83287.4|83253.1|55
1622615890000|2021-06-02 06:38:10|83300.5|83275.5|83329|83279|83334.4|83286.4|83300.5|83275.5|60
1622615900000|2021-06-02 06:38:20|83329.2|83279.2|83341.6|83291.6|83345.3|83295.3|83328.8|83278.8|64
1622615910000|2021-06-02 06:38:30|83341.7|83291.7|83358.9|83308.9|83359.5|83309.5|83341.7|83291.7|66
1622615920000|2021-06-02 06:38:40|83358.2|83308.2|83365.5|83315.5|83370.2|83336.3|83352.1|83306.8|64
1622615930000|2021-06-02 06:38:50|83365.2|83315.2|83348.7|83323.7|83365.2|83327|83347.8|83312.4|43
1622615940000|2021-06-02 06:39:00|83348.8|83323.8|83349.4|83324.4|83349.7|83324.7|83346.6|83321.6|47
1622615950000|2021-06-02 06:39:10|83349|83324|83364.2|83314.2|83371.2|83328.7|83348.5|83314.2|61
1622615960000|2021-06-02 06:39:20|83363.5|83313.5|83353|83328|83364.5|83328|83348.7|83311.4|41
1622615970000|2021-06-02 06:39:30|83353.2|83328.2|83348.4|83323.4|83353.2|83328.2|83348.4|83323.4|43
1622615980000|2021-06-02 06:39:40|83348.2|83323.2|83348.4|83323.4|83350.2|83325.2|83345.5|83320.5|57
1622615990000|2021-06-02 06:39:50|83348|83323|83348.8|83323.8|83349.3|83324.3|83346.8|83321.8|33
1622616000000|2021-06-02 06:40:00|83348.4|83323.4|83359.4|83334.4|83372.2|83334.4|83347.8|83320.9|56
1622616010000|2021-06-02 06:40:10|83359.1|83334.1|83358|83333|83360.1|83335.1|83357.8|83332.8|48
1622616020000|2021-06-02 06:40:20|83357.8|83332.8|83354.5|83329.5|83357.9|83332.9|83350.9|83325.9|33
1622616030000|2021-06-02 06:40:30|83372.4|83322.4|83365.5|83340.5|83375.8|83340.5|83356|83322.4|40
1622616040000|2021-06-02 06:40:40|83378|83328|83389.4|83339.4|83389.7|83353.6|83364.8|83326.5|54
1622616050000|2021-06-02 06:40:50|83378.1|83353.1|83378.1|83353.1|83379.7|83354.7|83376.2|83351.2|48
1622616060000|2021-06-02 06:41:00|83378.2|83353.2|83364.6|83339.6|83378.6|83353.6|83358.5|83323.2|59
1622616070000|2021-06-02 06:41:10|83365.6|83340.6|83369.4|83344.4|83369.8|83344.8|83365.2|83340.2|50
1622616080000|2021-06-02 06:41:20|83369|83344|83372.2|83347.2|83372.6|83347.6|83367.8|83342.8|36
1622616090000|2021-06-02 06:41:30|83371.8|83346.8|83371.5|83346.5|83373.5|83348.5|83369.9|83344.9|45
1622616100000|2021-06-02 06:41:40|83371.9|83346.9|83373|83348|83374.1|83349.1|83367.8|83342.8|46
1622616110000|2021-06-02 06:41:50|83372.9|83347.9|83373.5|83348.5|83374.7|83349.7|83372.5|83347.5|35
1622616120000|2021-06-02 06:42:00|83373.8|83348.8|83380.1|83355.1|83381.6|83356.6|83372.9|83347.9|48
1622616130000|2021-06-02 06:42:10|83380|83355|83395.4|83345.4|83398.6|83359.4|83379.6|83345.4|51
1622616140000|2021-06-02 06:42:20|83396|83346|83395.3|83345.3|83400.6|83350.6|83395|83345|45
1622616150000|2021-06-02 06:42:30|83395.6|83345.6|83394.8|83344.8|83395.8|83345.8|83392.5|83342.5|41
1622616160000|2021-06-02 06:42:40|83393.6|83343.6|83392.6|83342.6|83395.7|83355.8|83374.4|83339.8|45
1622616170000|2021-06-02 06:42:50|83392|83342|83392.1|83342.1|83393.3|83343.3|83391.5|83341.5|42
1622616180000|2021-06-02 06:43:00|83392.4|83342.4|83377.4|83352.4|83392.4|83354|83375.4|83338.5|56
1622616190000|2021-06-02 06:43:10|83377.7|83352.7|83373.5|83348.5|83380.3|83355.3|83372.1|83347.1|45
1622616200000|2021-06-02 06:43:20|83373.2|83348.2|83372|83347|83374.9|83349.9|83369.7|83344.7|45
1622616210000|2021-06-02 06:43:30|83372.2|83347.2|83376.1|83351.1|83376.1|83351.1|83371.1|83346.1|40
1622616220000|2021-06-02 06:43:40|83376|83351|83378.3|83353.3|83381.6|83356.6|83375.2|83350.2|52
1622616230000|2021-06-02 06:43:50|83378.5|83353.5|83380|83355|83397.8|83362.1|83377.1|83347|61
1622616240000|2021-06-02 06:44:00|83382|83357|83372.8|83347.8|83382|83357|83371.4|83346.4|52
1622616250000|2021-06-02 06:44:10|83372.4|83347.4|83366.8|83341.8|83372.4|83347.4|83366.4|83341.4|57
1622616260000|2021-06-02 06:44:20|83367|83342|83355.2|83330.2|83367.2|83342.2|83354.4|83329.4|37
1622616270000|2021-06-02 06:44:30|83356.8|83331.8|83372|83322|83378.3|83334.1|83356.8|83321.5|42
1622616280000|2021-06-02 06:44:40|83372.6|83322.6|83362.3|83312.3|83373.1|83323.1|83358.7|83308.7|53
1622616290000|2021-06-02 06:44:50|83362.1|83312.1|83361.5|83311.5|83363.5|83313.5|83359.6|83309.6|48
1622616300000|2021-06-02 06:45:00|83361.8|83311.8|83369|83319|83371.3|83321.3|83361.8|83311.8|68
1622616310000|2021-06-02 06:45:10|83368.9|83318.9|83349.8|83299.8|83369.8|83319.8|83349.8|83299.8|55
1622616320000|2021-06-02 06:45:20|83352.4|83302.4|83359.8|83309.8|83360.8|83310.8|83346.1|83296.1|62
1622616330000|2021-06-02 06:45:30|83359.7|83309.7|83362.5|83337.5|83373.8|83337.7|83358.9|83308.9|61
1622616340000|2021-06-02 06:45:40|83362.6|83337.6|83369.2|83319.2|83374.9|83338.5|83360.1|83318.9|37
1622616350000|2021-06-02 06:45:50|83368.3|83318.3|83350.7|83325.7|83369.3|83330.3|83347.9|83311.5|60
1622616360000|2021-06-02 06:46:00|83365.1|83315.1|83358.6|83308.6|83367.6|83327.4|83349.2|83308.6|52
1622616370000|2021-06-02 06:46:10|83359.9|83309.9|83362.1|83312.1|83362.7|83312.7|83352.6|83302.6|63
1622616380000|2021-06-02 06:46:20|83361.2|83311.2|83366.6|83316.6|83368|83318|83359.7|83309.7|47
1622616390000|2021-06-02 06:46:30|83353.9|83328.9|83366.6|83316.6|83368|83330.8|83352.7|83316.2|44
1622616400000|2021-06-02 06:46:40|83365.9|83315.9|83365.7|83315.7|83369.5|83332.3|83353.9|83315.5|54
1622616410000|2021-06-02 06:46:50|83364.9|83314.9|83368.9|83318.9|83370.9|83320.9|83363.6|83313.6|51
1622616420000|2021-06-02 06:47:00|83369.2|83319.2|83370.6|83320.6|83372.5|83334.7|83359.7|83314.6|46
1622616430000|2021-06-02 06:47:10|83372.3|83322.3|83370.1|83320.1|83376.2|83333.5|83357.6|83317.9|50
1622616440000|2021-06-02 06:47:20|83370|83320|83350.7|83325.7|83370|83326|83350.6|83310.3|51
1622616450000|2021-06-02 06:47:30|83350.4|83325.4|83345.3|83320.3|83350.7|83325.7|83345|83320|51
1622616460000|2021-06-02 06:47:40|83344|83319|83346.4|83321.4|83348.8|83323.8|83344|83319|58
1622616470000|2021-06-02 06:47:50|83346.3|83321.3|83345.7|83320.7|83350.5|83325.5|83345.2|83320.2|44
1622616480000|2021-06-02 06:48:00|83345.5|83320.5|83350.9|83325.9|83350.9|83325.9|83345.2|83320.2|31
1622616490000|2021-06-02 06:48:10|83351.2|83326.2|83349.9|83324.9|83352.1|83327.1|83348.4|83323.4|46
1622616500000|2021-06-02 06:48:20|83349.8|83324.8|83347.7|83322.7|83353.2|83328.2|83347.7|83322.7|24
1622616510000|2021-06-02 06:48:30|83349.3|83324.3|83354.6|83329.6|83357.3|83332.3|83348.4|83323.4|53
1622616520000|2021-06-02 06:48:40|83353.7|83328.7|83365.2|83315.2|83365.8|83329.3|83349.3|83312.3|39
1622616530000|2021-06-02 06:48:50|83364.7|83314.7|83352.3|83327.3|83364.7|83327.8|83349.7|83314.7|41
1622616540000|2021-06-02 06:49:00|83352.8|83327.8|83348.3|83323.3|83358.6|83327.8|83340.9|83308.6|49
1622616550000|2021-06-02 06:49:10|83349.2|83324.2|83358.9|83308.9|83360.1|83324.2|83343.7|83307.1|38
1622616560000|2021-06-02 06:49:20|83358.8|83308.8|83343.6|83293.6|83362.4|83322.2|83341.1|83291.1|42
1622616570000|2021-06-02 06:49:30|83344.8|83294.8|83354.8|83304.8|83354.8|83304.8|83344.2|83294.2|52
1622616580000|2021-06-02 06:49:40|83355.3|83305.3|83353.9|83303.9|83355.3|83305.3|83353.8|83303.8|18
1622616590000|2021-06-02 06:49:50|83354.4|83304.4|83345.9|83320.9|83358.9|83323.2|83340|83303.9|37
1622616600000|2021-06-02 06:50:00|83345.8|83320.8|83336.9|83311.9|83350.1|83321.6|83335|83296.3|50
1622616610000|2021-06-02 06:50:10|83336.7|83311.7|83340.1|83315.1|83342.7|83317.7|83333.8|83308.8|45
1622616620000|2021-06-02 06:50:20|83341.7|83316.7|83346.6|83321.6|83360.8|83323.1|83339.7|83307.3|43
1622616630000|2021-06-02 06:50:30|83348.1|83323.1|83346.4|83321.4|83351.3|83326.3|83346|83321|29
1622616640000|2021-06-02 06:50:40|83348.4|83323.4|83351.3|83326.3|83361.4|83326.6|83345.6|83309.7|32
1622616650000|2021-06-02 06:50:50|83351.1|83326.1|83350.2|83325.2|83351.6|83326.6|83348.3|83323.3|27
1622616660000|2021-06-02 06:51:00|83350|83325|83354.3|83329.3|83356.7|83331.7|83347.6|83322.6|44
1622616670000|2021-06-02 06:51:10|83353.2|83328.2|83354.8|83329.8|83355.6|83330.6|83352|83327|39
1622616680000|2021-06-02 06:51:20|83355.3|83330.3|83353.9|83328.9|83356|83331|83351.7|83326.7|48
1622616690000|2021-06-02 06:51:30|83354.4|83329.4|83353.8|83328.8|83355.1|83330.1|83351.7|83326.7|40
1622616700000|2021-06-02 06:51:40|83353.5|83328.5|83352.9|83327.9|83353.8|83328.8|83352.3|83327.3|22
1622616710000|2021-06-02 06:51:50|83352.8|83327.8|83353.9|83328.9|83354.7|83329.7|83350.5|83325.5|39
1622616720000|2021-06-02 06:52:00|83354.1|83329.1|83354|83329|83354.5|83329.5|83352.6|83327.6|30
1622616730000|2021-06-02 06:52:10|83353.9|83328.9|83353.5|83328.5|83354.6|83329.6|83353.5|83328.5|28
1622616740000|2021-06-02 06:52:20|83353.6|83328.6|83345.6|83320.6|83354.7|83329.7|83344.9|83319.9|34
1622616750000|2021-06-02 06:52:30|83345.7|83320.7|83345.7|83320.7|83346.1|83321.1|83344.5|83319.5|38
1622616760000|2021-06-02 06:52:40|83345.6|83320.6|83345.9|83320.9|83346.2|83321.2|83344.5|83319.5|26
1622616770000|2021-06-02 06:52:50|83346.2|83321.2|83332.7|83282.7|83352.5|83321.2|83332.3|83282.3|55
1622616780000|2021-06-02 06:53:00|83334|83284|83321.7|83271.7|83334.5|83284.5|83320.1|83270.1|38
1622616790000|2021-06-02 06:53:10|83322.6|83272.6|83322.3|83272.3|83325.6|83275.6|83320.9|83270.9|33
1622616800000|2021-06-02 06:53:20|83323.2|83273.2|83320.2|83270.2|83324.8|83274.8|83320|83270|37
1622616810000|2021-06-02 06:53:30|83319.6|83269.6|83318.4|83268.4|83322.1|83272.1|83315.6|83265.6|29
1622616820000|2021-06-02 06:53:40|83318.7|83268.7|83303.8|83253.8|83318.8|83273.9|83295.7|83245.7|47
1622616830000|2021-06-02 06:53:50|83304.1|83254.1|83312.2|83262.2|83314.8|83264.8|83302.2|83252.2|65
1622616840000|2021-06-02 06:54:00|83298.7|83273.7|83306.4|83256.4|83312.1|83274.8|83297.4|83256.4|46
1622616850000|2021-06-02 06:54:10|83306.8|83256.8|83306.8|83256.8|83307.5|83257.5|83304.8|83254.8|44
1622616860000|2021-06-02 06:54:20|83306.5|83256.5|83300.3|83275.3|83309.4|83275.3|83299|83256.3|36
1622616870000|2021-06-02 06:54:30|83300|83275|83300.5|83275.5|83301.6|83276.6|83299.4|83274.4|35
1622616880000|2021-06-02 06:54:40|83300.8|83275.8|83330.5|83280.5|83331.4|83281.4|83300.1|83273.4|34
1622616890000|2021-06-02 06:54:50|83330.3|83280.3|83321.2|83296.2|83331.9|83296.2|83318.7|83279.9|30
1622616900000|2021-06-02 06:55:00|83321.1|83296.1|83346.7|83296.7|83346.7|83310|83320.9|83295.9|35
1622616910000|2021-06-02 06:55:10|83345.8|83295.8|83343.6|83293.6|83345.9|83295.9|83343.6|83293.6|32
1622616920000|2021-06-02 06:55:20|83343.8|83293.8|83342.2|83292.2|83344.5|83294.5|83341.9|83291.9|29
1622616930000|2021-06-02 06:55:30|83342.5|83292.5|83320.7|83295.7|83343.2|83296.7|83320.7|83285.2|32
1622616940000|2021-06-02 06:55:40|83321.1|83296.1|83338.7|83288.7|83341.8|83302.3|83321|83288.3|45
1622616950000|2021-06-02 06:55:50|83338.8|83288.8|83339.6|83289.6|83340.7|83290.7|83338.3|83288.3|38
1622616960000|2021-06-02 06:56:00|83339.4|83289.4|83332.3|83307.3|83341.2|83308.4|83331.7|83288.7|41
1622616970000|2021-06-02 06:56:10|83333|83308|83347.6|83297.6|83350.6|83313|83333|83297|54
1622616980000|2021-06-02 06:56:20|83348.1|83298.1|83347.2|83322.2|83364.2|83323.8|83336.6|83295.7|58
1622616990000|2021-06-02 06:56:30|83347.5|83322.5|83366.3|83316.3|83367.7|83322.5|83346.7|83311.4|51
1622617000000|2021-06-02 06:56:40|83366.2|83316.2|83362.6|83312.6|83370.1|83320.1|83361.6|83311.6|47
1622617010000|2021-06-02 06:56:50|83361.3|83311.3|83361.2|83311.2|83363.6|83313.6|83359.6|83309.6|46
1622617020000|2021-06-02 06:57:00|83361.4|83311.4|83362.6|83312.6|83362.7|83312.7|83357.4|83307.4|43
1622617030000|2021-06-02 06:57:10|83362.7|83312.7|83360.7|83310.7|83363|83313|83360.4|83310.4|29
1622617040000|2021-06-02 06:57:20|83361.1|83311.1|83361.5|83311.5|83362.3|83312.3|83360.8|83310.8|27
1622617050000|2021-06-02 06:57:30|83361.4|83311.4|83345.8|83320.8|83361.4|83322.7|83343.9|83310.8|36
1622617060000|2021-06-02 06:57:40|83345.6|83320.6|83342.3|83317.3|83346|83321|83341|83316|35
1622617070000|2021-06-02 06:57:50|83342.2|83317.2|83343.1|83318.1|83343.5|83318.5|83342|83317|36
1622617080000|2021-06-02 06:58:00|83343.2|83318.2|83346.2|83321.2|83346.4|83321.4|83343.1|83318.1|61
1622617090000|2021-06-02 06:58:10|83345.9|83320.9|83344.1|83319.1|83350.2|83325.2|83343.1|83318.1|36
1622617100000|2021-06-02 06:58:20|83343.7|83318.7|83342.7|83317.7|83344|83319|83341.5|83316.5|34
1622617110000|2021-06-02 06:58:30|83342.8|83317.8|83342.8|83317.8|83345|83320|83342.1|83317.1|35
1622617120000|2021-06-02 06:58:40|83342.7|83317.7|83341.8|83316.8|83344|83319|83341.8|83316.8|25
1622617130000|2021-06-02 06:58:50|83341.9|83316.9|83327|83302|83343.1|83317|83326|83290.4|51
1622617140000|2021-06-02 06:59:00|83326.9|83301.9|83321.9|83296.9|83327.8|83302.8|83321.4|83296.4|43
1622617150000|2021-06-02 06:59:10|83322.4|83297.4|83328.4|83278.4|83332.2|83297.4|83320.7|83277.4|53
1622617160000|2021-06-02 06:59:20|83327.7|83277.7|83331.2|83281.2|83335.8|83285.8|83327.7|83277.7|37
1622617170000|2021-06-02 06:59:30|83330.6|83280.6|83329.5|83279.5|83332.5|83294.7|83317.5|83278|51
1622617180000|2021-06-02 06:59:40|83329.6|83279.6|83327.8|83277.8|83333.2|83283.2|83327.8|83277.8|45
1622617190000|2021-06-02 06:59:50|83327.4|83277.4|83336|83286|83337.5|83287.5|83327|83277|63
1622617200000|2021-06-02 07:00:00|83335.9|83285.9|83359|83309|83367.3|83317.3|83334.9|83284.9|77
1622617210000|2021-06-02 07:00:10|83360|83310|83360.2|83310.2|83369.3|83319.3|83359.8|83309.8|66
1622617220000|2021-06-02 07:00:20|83359.9|83309.9|83342.6|83317.6|83360|83319.3|83341.3|83298|60
1622617230000|2021-06-02 07:00:30|83342.5|83317.5|83352.6|83327.6|83353.5|83328.5|83340.8|83315.8|57
1622617240000|2021-06-02 07:00:40|83354.1|83329.1|83367.3|83317.3|83375.7|83339.6|83347.5|83307.4|69
1622617250000|2021-06-02 07:00:50|83366.6|83316.6|83368.9|83318.9|83373.6|83331.1|83355.8|83315.3|50
1622617260000|2021-06-02 07:01:00|83367.4|83317.4|83371|83321|83372|83334.5|83353.1|83315.7|47
1622617270000|2021-06-02 07:01:10|83371.9|83321.9|83373|83323|83373.7|83336.6|83357.5|83321.1|44
1622617280000|2021-06-02 07:01:20|83371.6|83321.6|83367.5|83317.5|83373.4|83323.4|83364.8|83314.8|50
1622617290000|2021-06-02 07:01:30|83368.1|83318.1|83360.7|83310.7|83369.3|83319.3|83360.6|83310.6|44
1622617300000|2021-06-02 07:01:40|83361.8|83311.8|83346.4|83321.4|83362.5|83327.4|83345.4|83306.9|45
1622617310000|2021-06-02 07:01:50|83348|83323|83332.9|83307.9|83351.7|83323|83332.6|83297.8|69
1622617320000|2021-06-02 07:02:00|83332.8|83307.8|83343.7|83293.7|83350.5|83313.6|83332.8|83293.7|72
1622617330000|2021-06-02 07:02:10|83342.9|83292.9|83353.6|83303.6|83354|83304|83338.4|83288.4|61
1622617340000|2021-06-02 07:02:20|83352.2|83302.2|83348|83298|83352.2|83302.2|83347|83297|52
1622617350000|2021-06-02 07:02:30|83347.6|83297.6|83351.3|83301.3|83356.6|83306.6|83347|83297|39
1622617360000|2021-06-02 07:02:40|83351.2|83301.2|83349.2|83299.2|83352.2|83302.2|83348.7|83298.7|52
1622617370000|2021-06-02 07:02:50|83349|83299|83336.8|83286.8|83349.1|83299.1|83327.9|83277.9|48
1622617380000|2021-06-02 07:03:00|83335.9|83285.9|83330|83280|83336.4|83295.7|83314.6|83277|47
1622617390000|2021-06-02 07:03:10|83329.9|83279.9|83315.5|83265.5|83330.6|83280.6|83313.5|83263.5|47
1622617400000|2021-06-02 07:03:20|83315.6|83265.6|83303.8|83253.8|83316.2|83271.5|83296.3|83249.2|53
1622617410000|2021-06-02 07:03:30|83303.6|83253.6|83299.4|83249.4|83303.6|83253.6|83298.3|83248.3|46
1622617420000|2021-06-02 07:03:40|83299.2|83249.2|83301.5|83251.5|83304.2|83254.2|83299.2|83249.2|43
1622617430000|2021-06-02 07:03:50|83301.1|83251.1|83291.3|83241.3|83302.2|83252.2|83291.2|83241.2|55
1622617440000|2021-06-02 07:04:00|83291.9|83241.9|83298|83248|83298|83248|83291.4|83241.4|51
1622617450000|2021-06-02 07:04:10|83297.8|83247.8|83284.3|83234.3|83298.5|83248.5|83283.5|83233.5|49
1622617460000|2021-06-02 07:04:20|83285|83235|83283.2|83233.2|83285.8|83235.8|83281|83231|32
1622617470000|2021-06-02 07:04:30|83272.3|83222.3|83243.6|83193.6|83274.9|83224.9|83240.8|83190.8|70
1622617480000|2021-06-02 07:04:40|83242.4|83192.4|83244.2|83194.2|83249.9|83199.9|83239.4|83189.4|59
1622617490000|2021-06-02 07:04:50|83243.8|83193.8|83246.7|83196.7|83248.2|83198.2|83240.4|83190.4|49
1622617500000|2021-06-02 07:05:00|83247.4|83197.4|83229.3|83179.3|83249.8|83199.8|83224.5|83174.5|56
1622617510000|2021-06-02 07:05:10|83229.8|83179.8|83209.7|83159.7|83229.8|83179.8|83195.9|83158.9|64
1622617520000|2021-06-02 07:05:20|83196.3|83171.3|83193.5|83143.5|83217.8|83178.7|83193.5|83143.5|60
1622617530000|2021-06-02 07:05:30|83203.5|83153.5|83212.5|83162.5|83212.5|83171.2|83194.2|83152.7|65
1622617540000|2021-06-02 07:05:40|83210.7|83160.7|83185.7|83135.7|83212.5|83169.5|83177.8|83134.6|59
1622617550000|2021-06-02 07:05:50|83184.5|83134.5|83167.1|83117.1|83186.5|83136.5|83158.7|83108.7|65
1622617560000|2021-06-02 07:06:00|83168.4|83118.4|83181.2|83131.2|83182.8|83132.8|83168.4|83118.4|56
1622617570000|2021-06-02 07:06:10|83182.2|83132.2|83212.1|83162.1|83215.3|83165.3|83181.5|83131.5|59
1622617580000|2021-06-02 07:06:20|83213.1|83163.1|83212|83162|83213.8|83163.8|83208.3|83158.3|61
1622617590000|2021-06-02 07:06:30|83212.4|83162.4|83219.9|83169.9|83222.2|83172.2|83212|83162|60
1622617600000|2021-06-02 07:06:40|83219.7|83169.7|83215.2|83165.2|83221.3|83171.3|83214.8|83164.8|42
1622617610000|2021-06-02 07:06:50|83216|83166|83207.1|83182.1|83223.1|83186.8|83202.9|83164.1|55
1622617620000|2021-06-02 07:07:00|83207.5|83182.5|83231.8|83181.8|83240.5|83190.6|83205.6|83168.1|68
1622617630000|2021-06-02 07:07:10|83233.5|83183.5|83238|83188|83239.5|83204.3|83224.7|83182|65
1622617640000|2021-06-02 07:07:20|83240.7|83190.7|83229.2|83179.2|83240.7|83190.7|83226.9|83176.9|62
1622617650000|2021-06-02 07:07:30|83230.6|83180.6|83221.9|83171.9|83230.6|83180.6|83218.9|83168.9|46
1622617660000|2021-06-02 07:07:40|83221.6|83171.6|83215.8|83165.8|83222.1|83172.1|83214.5|83164.5|43
1622617670000|2021-06-02 07:07:50|83215.6|83165.6|83219.6|83169.6|83219.6|83169.6|83207.8|83157.8|49
1622617680000|2021-06-02 07:08:00|83220.1|83170.1|83220.6|83170.6|83223.7|83173.7|83219.4|83169.4|51
1622617690000|2021-06-02 07:08:10|83221.7|83171.7|83201|83176|83222.2|83182.7|83200.8|83164.5|53
1622617700000|2021-06-02 07:08:20|83201.5|83176.5|83199.5|83174.5|83214.7|83176.5|83199.5|83154.2|65
1622617710000|2021-06-02 07:08:30|83200.2|83175.2|83189.4|83164.4|83208|83175.2|83188.3|83155.5|52
1622617720000|2021-06-02 07:08:40|83189.3|83164.3|83189.8|83164.8|83198.8|83173.8|83188.3|83163.3|62
1622617730000|2021-06-02 07:08:50|83187.9|83162.9|83204.8|83154.8|83211.5|83167.1|83187.2|83151.5|50
1622617740000|2021-06-02 07:09:00|83204.6|83154.6|83199.3|83149.3|83208.4|83165.2|83186.1|83149.3|53
1622617750000|2021-06-02 07:09:10|83200.7|83150.7|83186.2|83161.2|83205.1|83161.4|83183.3|83147|59
1622617760000|2021-06-02 07:09:20|83185.9|83160.9|83186|83136|83189.7|83161.2|83183|83133.6|56
1622617770000|2021-06-02 07:09:30|83184.5|83134.5|83172.5|83122.5|83186.7|83136.7|83172.5|83122.5|56
1622617780000|2021-06-02 07:09:40|83172.3|83122.3|83171|83121|83176.6|83126.6|83168.4|83118.4|66
1622617790000|2021-06-02 07:09:50|83173.9|83123.9|83173.7|83123.7|83176.1|83126.1|83172.6|83122.6|49
1622617800000|2021-06-02 07:10:00|83174.6|83124.6|83174.1|83124.1|83177|83127|83172|83122|59
1622617810000|2021-06-02 07:10:10|83173.7|83123.7|83183.3|83133.3|83184.9|83134.9|83173.7|83123.7|57
1622617820000|2021-06-02 07:10:20|83183|83133|83179.7|83129.7|83188.5|83138.5|83179|83129|42
1622617830000|2021-06-02 07:10:30|83178|83128|83176.6|83126.6|83182.4|83142|83162.1|83112.1|66
1622617840000|2021-06-02 07:10:40|83175.4|83125.4|83177.3|83127.3|83178.4|83128.4|83174.9|83124.9|44
1622617850000|2021-06-02 07:10:50|83177.4|83127.4|83181.6|83131.6|83181.6|83131.6|83176.6|83126.6|40
1622617860000|2021-06-02 07:11:00|83181.3|83131.3|83177.4|83127.4|83183.2|83133.2|83177.4|83127.4|60
1622617870000|2021-06-02 07:11:10|83177.7|83127.7|83170.4|83145.4|83183.6|83145.5|83168.2|83127.7|50
1622617880000|2021-06-02 07:11:20|83182.1|83132.1|83182.5|83132.5|83184|83134|83177.8|83127.8|43
1622617890000|2021-06-02 07:11:30|83181.7|83131.7|83183.8|83133.8|83184.9|83134.9|83181.1|83131.1|34
1622617900000|2021-06-02 07:11:40|83184.1|83134.1|83182.9|83132.9|83185.1|83135.1|83178.5|83128.5|41
1622617910000|2021-06-02 07:11:50|83182.7|83132.7|83190.3|83140.3|83191.9|83141.9|83182.4|83132.4|56
1622617920000|2021-06-02 07:12:00|83190.5|83140.5|83190.1|83140.1|83192.8|83152.8|83176.9|83138.6|55
1622617930000|2021-06-02 07:12:10|83192.5|83142.5|83191.3|83141.3|83193.1|83143.1|83189.5|83139.5|42
1622617940000|2021-06-02 07:12:20|83191.5|83141.5|83192|83142|83192.4|83142.4|83191.3|83141.3|24
1622617950000|2021-06-02 07:12:30|83191.9|83141.9|83191.1|83141.1|83192.4|83142.4|83189.9|83139.9|27
1622617960000|2021-06-02 07:12:40|83190.7|83140.7|83177|83152|83190.7|83152.5|83174.6|83139|46
1622617970000|2021-06-02 07:12:50|83177.2|83152.2|83175.9|83150.9|83179.4|83154.4|83174.9|83149.9|36
1622617980000|2021-06-02 07:13:00|83175.7|83150.7|83173.8|83148.8|83177|83152|83172.4|83147.4|39
1622617990000|2021-06-02 07:13:10|83173.4|83148.4|83172.6|83122.6|83176.7|83151.7|83157|83107|65
1622618000000|2021-06-02 07:13:20|83172.7|83122.7|83171.2|83121.2|83173.3|83123.3|83169.4|83119.4|52
1622618010000|2021-06-02 07:13:30|83171.3|83121.3|83172|83122|83173.8|83123.8|83169.3|83119.3|52
1622618020000|2021-06-02 07:13:40|83172.1|83122.1|83173|83123|83173.1|83133.7|83157|83118.4|56
1622618030000|2021-06-02 07:13:50|83172.5|83122.5|83171.5|83121.5|83175.1|83136|83157.2|83120.3|47
1622618040000|2021-06-02 07:14:00|83170.9|83120.9|83172|83122|83172.1|83122.1|83168.9|83118.9|55
1622618050000|2021-06-02 07:14:10|83170.5|83120.5|83176|83126|83176|83126|83170.5|83120.5|49
1622618060000|2021-06-02 07:14:20|83175.7|83125.7|83152|83127|83176.4|83138.4|83148.2|83111.5|58
1622618070000|2021-06-02 07:14:30|83151.4|83126.4|83154.8|83129.8|83156.6|83131.6|83150|83125|35
1622618080000|2021-06-02 07:14:40|83155.6|83130.6|83159.3|83134.3|83174.1|83134.9|83155.2|83120.1|40
1622618090000|2021-06-02 07:14:50|83159.7|83134.7|83156.9|83131.9|83160.6|83135.6|83154.3|83129.3|40
1622618100000|2021-06-02 07:15:00|83157|83132|83153.6|83128.6|83168.8|83132|83152.4|83117.1|44
1622618110000|2021-06-02 07:15:10|83154.4|83129.4|83153.6|83128.6|83167.9|83130.3|83151.9|83116.1|49
1622618120000|2021-06-02 07:15:20|83153.3|83128.3|83167.3|83117.3|83169.7|83132.3|83151.4|83116.1|44
1622618130000|2021-06-02 07:15:30|83167.9|83117.9|83153.6|83128.6|83169.2|83129.8|83152.9|83115.2|47
1622618140000|2021-06-02 07:15:40|83153.5|83128.5|83171|83121|83171.6|83131.6|83153.1|83118.5|44
1622618150000|2021-06-02 07:15:50|83171.3|83121.3|83173.6|83123.6|83180.4|83137.8|83157|83121.3|58
1622618160000|2021-06-02 07:16:00|83173|83123|83173.8|83123.8|83174.1|83124.1|83172.1|83122.1|36
1622618170000|2021-06-02 07:16:10|83173.9|83123.9|83156.7|83131.7|83175.6|83140.2|83154.7|83118.8|40
1622618180000|2021-06-02 07:16:20|83157.3|83132.3|83155.6|83130.6|83159.3|83134.3|83155.1|83130.1|42
1622618190000|2021-06-02 07:16:30|83155.8|83130.8|83155.5|83130.5|83157.6|83132.6|83151.8|83126.8|48
1622618200000|2021-06-02 07:16:40|83155.3|83130.3|83162.7|83137.7|83163.3|83138.3|83154.6|83129.6|42
1622618210000|2021-06-02 07:16:50|83162.6|83137.6|83156.7|83131.7|83173.1|83138.8|83153.7|83121.9|49
1622618220000|2021-06-02 07:17:00|83156.9|83131.9|83170.4|83120.4|83171.7|83137.3|83156.9|83119.2|48
1622618230000|2021-06-02 07:17:10|83170.3|83120.3|83155.2|83130.2|83173.6|83131.5|83153.8|83118|34
1622618240000|2021-06-02 07:17:20|83155.3|83130.3|83163.7|83113.7|83169|83130.7|83155.3|83113.7|40
1622618250000|2021-06-02 07:17:30|83163.6|83113.6|83152.8|83127.8|83166.2|83129.4|83151.9|83113.6|35
1622618260000|2021-06-02 07:17:40|83152.5|83127.5|83150.2|83125.2|83152.7|83127.7|83148.3|83123.3|41
1622618270000|2021-06-02 07:17:50|83150.8|83125.8|83172.1|83122.1|83173.8|83125.8|83150.8|83116|49
1622618280000|2021-06-02 07:18:00|83171.8|83121.8|83174.2|83124.2|83174.7|83124.7|83163.9|83113.9|55
1622618290000|2021-06-02 07:18:10|83174.4|83124.4|83170.5|83120.5|83174.4|83124.4|83168.7|83118.7|47
1622618300000|2021-06-02 07:18:20|83169.7|83119.7|83169.7|83119.7|83171.5|83121.5|83166.2|83116.2|44
1622618310000|2021-06-02 07:18:30|83169.5|83119.5|83148.9|83123.9|83169.5|83130.4|83148.9|83117.9|63
1622618320000|2021-06-02 07:18:40|83149.3|83124.3|83157.1|83107.1|83157.1|83127.1|83145.5|83107.1|55
1622618330000|2021-06-02 07:18:50|83157.3|83107.3|83143.2|83093.2|83158.4|83108.4|83143.2|83093.2|59
1622618340000|2021-06-02 07:19:00|83143|83093|83143.2|83093.2|83145.3|83095.3|83142.6|83092.6|42
1622618350000|2021-06-02 07:19:10|83142.4|83092.4|83139.3|83089.3|83142.4|83092.4|83138.5|83088.5|58
1622618360000|2021-06-02 07:19:20|83138.4|83088.4|83137.5|83087.5|83140.3|83090.3|83136.2|83086.2|41
1622618370000|2021-06-02 07:19:30|83136.9|83086.9|83136.5|83086.5|83138.5|83088.5|83134.9|83084.9|40
1622618380000|2021-06-02 07:19:40|83131.6|83081.6|83131.9|83081.9|83131.9|83081.9|83127.1|83077.1|63
1622618390000|2021-06-02 07:19:50|83131.7|83081.7|83132.1|83082.1|83134.2|83084.2|83130.9|83080.9|46
1622618400000|2021-06-02 07:20:00|83131|83081|83125.2|83100.2|83136.5|83100.4|83123|83080.6|45
1622618410000|2021-06-02 07:20:10|83125.7|83100.7|83146.2|83096.2|83146.8|83100.7|83123.3|83087.8|69
1622618420000|2021-06-02 07:20:20|83146.1|83096.1|83146.3|83121.3|83160.2|83121.9|83132.7|83096.1|58
1622618430000|2021-06-02 07:20:30|83147.3|83122.3|83153.7|83128.7|83167.6|83130.3|83145.7|83113.8|52
1622618440000|2021-06-02 07:20:40|83153.8|83128.8|83150.5|83125.5|83154.5|83129.5|83147.6|83122.6|40
1622618450000|2021-06-02 07:20:50|83151.1|83126.1|83133|83108|83151.8|83126.8|83131.6|83106.6|58
1622618460000|2021-06-02 07:21:00|83133.7|83108.7|83148.1|83098.1|83150.8|83111.3|83133.7|83097.8|42
1622618470000|2021-06-02 07:21:10|83148.3|83098.3|83121.2|83096.2|83149.1|83112.9|83119.9|83080|54
1622618480000|2021-06-02 07:21:20|83121.9|83096.9|83134.9|83084.9|83135.8|83097|83120|83084.3|39
1622618490000|2021-06-02 07:21:30|83136.1|83086.1|83136.1|83086.1|83139.7|83089.7|83135|83085|46
1622618500000|2021-06-02 07:21:40|83135.8|83085.8|83133.2|83083.2|83135.8|83085.8|83129.9|83079.9|26
1622618510000|2021-06-02 07:21:50|83133.3|83083.3|83126.5|83076.5|83133.7|83083.7|83126|83076|41
1622618520000|2021-06-02 07:22:00|83127|83077|83124.1|83074.1|83127|83077|83123.4|83073.4|38
1622618530000|2021-06-02 07:22:10|83124.7|83074.7|83105|83080|83124.7|83084.4|83102.7|83070.9|52
1622618540000|2021-06-02 07:22:20|83105.5|83080.5|83118.6|83068.6|83121.4|83084.9|83104.2|83066.8|50
1622618550000|2021-06-02 07:22:30|83118.2|83068.2|83132.8|83082.8|83148.9|83098.9|83109.2|83067.8|69
1622618560000|2021-06-02 07:22:40|83132|83082|83115.9|83065.9|83132.7|83082.7|83103.1|83064.9|59
1622618570000|2021-06-02 07:22:50|83116.2|83066.2|83116.3|83066.3|83122.4|83072.4|83115.9|83065.9|48
1622618580000|2021-06-02 07:23:00|83117.2|83067.2|83116.5|83066.5|83121.5|83071.5|83116.5|83066.5|53
1622618590000|2021-06-02 07:23:10|83117.5|83067.5|83127.5|83077.5|83127.9|83077.9|83117.2|83067.2|49
1622618600000|2021-06-02 07:23:20|83127.8|83077.8|83127.2|83077.2|83158.7|83108.7|83124.8|83074.8|60
1622618610000|2021-06-02 07:23:30|83128.5|83078.5|83121.3|83071.3|83129.4|83079.4|83120.2|83070.2|54
1622618620000|2021-06-02 07:23:40|83120.9|83070.9|83126.5|83076.5|83126.6|83076.6|83119.9|83069.9|47
1622618630000|2021-06-02 07:23:50|83126.6|83076.6|83114.6|83089.6|83133.8|83097.6|83111.7|83075.9|39
1622618640000|2021-06-02 07:24:00|83114.3|83089.3|83114.1|83089.1|83120.1|83095.1|83111.6|83086.6|43
1622618650000|2021-06-02 07:24:10|83112.3|83087.3|83118.9|83093.9|83132|83093.9|83111.3|83078.2|50
1622618660000|2021-06-02 07:24:20|83118.8|83093.8|83122.8|83097.8|83122.8|83097.8|83118.3|83093.3|33
1622618670000|2021-06-02 07:24:30|83123.3|83098.3|83146.2|83096.2|83146.6|83108|83123|83089.6|59
1622618680000|2021-06-02 07:24:40|83146.7|83096.7|83150|83100|83150.3|83100.3|83144.6|83094.6|45
1622618690000|2021-06-02 07:24:50|83150.1|83100.1|83139.7|83114.7|83153.3|83114.7|83139.7|83098.2|42
1622618700000|2021-06-02 07:25:00|83139.8|83114.8|83147|83122|83160.7|83122|83139.8|83105.4|44
1622618710000|2021-06-02 07:25:10|83145.8|83120.8|83149.4|83124.4|83149.6|83124.6|83145.8|83120.8|33
1622618720000|2021-06-02 07:25:20|83149.7|83124.7|83144.3|83119.3|83149.9|83124.9|83143|83118|46
1622618730000|2021-06-02 07:25:30|83143.4|83118.4|83148.2|83123.2|83148.9|83123.9|83142.9|83117.9|28
1622618740000|2021-06-02 07:25:40|83146.9|83121.9|83153.1|83128.1|83155.2|83130.2|83146.9|83121.9|40
1622618750000|2021-06-02 07:25:50|83152.3|83127.3|83148.3|83123.3|83153.1|83128.1|83148.2|83123.2|42
1622618760000|2021-06-02 07:26:00|83148|83123|83152.2|83127.2|83154|83129|83148|83123|40
1622618770000|2021-06-02 07:26:10|83152.8|83127.8|83160.7|83135.7|83163.3|83138.3|83152.7|83127.7|47
1622618780000|2021-06-02 07:26:20|83160.2|83135.2|83164.4|83139.4|83164.4|83139.4|83159.6|83134.6|36
1622618790000|2021-06-02 07:26:30|83163.3|83138.3|83177.8|83152.8|83190.5|83156.3|83163.3|83136|50
1622618800000|2021-06-02 07:26:40|83177.3|83152.3|83183.7|83158.7|83183.7|83158.7|83177|83152|32
1622618810000|2021-06-02 07:26:50|83182.9|83157.9|83180.3|83155.3|83184.3|83159.3|83178.1|83153.1|51
1622618820000|2021-06-02 07:27:00|83180.6|83155.6|83178.9|83153.9|83183.6|83158.6|83176.1|83151.1|52
1622618830000|2021-06-02 07:27:10|83180|83155|83179.2|83154.2|83184|83159|83178.4|83153.4|42
1622618840000|2021-06-02 07:27:20|83179.5|83154.5|83178.9|83153.9|83180|83155|83176.1|83151.1|46
1622618850000|2021-06-02 07:27:30|83178.1|83153.1|83186.7|83161.7|83186.7|83161.7|83178.1|83153.1|38
1622618860000|2021-06-02 07:27:40|83186.4|83161.4|83195.5|83170.5|83197|83172|83185.6|83160.6|50
1622618870000|2021-06-02 07:27:50|83196.2|83171.2|83192.6|83167.6|83196.6|83171.6|83187.4|83162.4|51
1622618880000|2021-06-02 07:28:00|83193.5|83168.5|83202.7|83177.7|83204.1|83179.1|83192.8|83167.8|38
1622618890000|2021-06-02 07:28:10|83202.5|83177.5|83205|83180|83206.3|83181.3|83200.8|83175.8|31
1622618900000|2021-06-02 07:28:20|83206.5|83181.5|83200|83175|83206.5|83181.5|83199.3|83174.3|47
1622618910000|2021-06-02 07:28:30|83200.6|83175.6|83208.8|83183.8|83218.8|83183.8|83200.2|83168.8|49
1622618920000|2021-06-02 07:28:40|83207.1|83182.1|83225|83175|83228|83188.7|83207.1|83173.7|47
1622618930000|2021-06-02 07:28:50|83227.6|83177.6|83226.1|83176.1|83227.7|83177.7|83224.3|83174.3|59
1622618940000|2021-06-02 07:29:00|83225.8|83175.8|83224.4|83174.4|83226|83176|83223.8|83173.8|48
1622618950000|2021-06-02 07:29:10|83224.3|83174.3|83223.5|83173.5|83228.7|83178.7|83223|83173|47
1622618960000|2021-06-02 07:29:20|83223.1|83173.1|83233.4|83183.4|83234|83184|83222.8|83172.8|58
1622618970000|2021-06-02 07:29:30|83233.2|83183.2|83235.8|83185.8|83235.8|83185.8|83233|83183|52
1622618980000|2021-06-02 07:29:40|83235.9|83185.9|83235.7|83185.7|83237.2|83187.2|83234.6|83184.6|37
1622618990000|2021-06-02 07:29:50|83235.4|83185.4|83234.9|83184.9|83235.8|83185.8|83234.3|83184.3|37
1622619000000|2021-06-02 07:30:00|83235|83185|83236.7|83186.7|83237.6|83187.6|83234.6|83184.6|33
1622619010000|2021-06-02 07:30:10|83237|83187|83235.6|83185.6|83237.5|83187.5|83231.6|83181.6|47
1622619020000|2021-06-02 07:30:20|83235.7|83185.7|83265.5|83215.5|83271.3|83221.3|83235.7|83185.7|58
1622619030000|2021-06-02 07:30:30|83265.3|83215.3|83267.5|83217.5|83275.4|83225.4|83265.3|83215.3|66
1622619040000|2021-06-02 07:30:40|83267.7|83217.7|83272.4|83222.4|83272.6|83222.6|83266.3|83216.3|54
1622619050000|2021-06-02 07:30:50|83273.3|83223.3|83278.9|83228.9|83284.2|83234.2|83267.6|83217.6|67
1622619060000|2021-06-02 07:31:00|83278.2|83228.2|83274.8|83224.8|83278.2|83228.2|83265.6|83215.6|61
1622619070000|2021-06-02 07:31:10|83274.6|83224.6|83271.6|83221.6|83274.6|83224.6|83266.5|83216.5|59
1622619080000|2021-06-02 07:31:20|83271.8|83221.8|83269|83219|83272.4|83222.4|83267.4|83217.4|67
1622619090000|2021-06-02 07:31:30|83269.3|83219.3|83275.1|83225.1|83275.1|83225.1|83266.9|83216.9|55
1622619100000|2021-06-02 07:31:40|83275.2|83225.2|83272.1|83222.1|83280.4|83230.4|83272.1|83222.1|49
1622619110000|2021-06-02 07:31:50|83272.3|83222.3|83265.6|83215.6|83272.6|83222.6|83264.3|83214.3|50
1622619120000|2021-06-02 07:32:00|83265.7|83215.7|83248.7|83223.7|83269.4|83229.2|83248.2|83215.3|51
1622619130000|2021-06-02 07:32:10|83248.5|83223.5|83258.2|83208.2|83259.9|83227.9|83248.3|83206.5|61
1622619140000|2021-06-02 07:32:20|83258|83208|83237.2|83212.2|83258.2|83212.2|83236.3|83198.9|42
1622619150000|2021-06-02 07:32:30|83237|83212|83245.1|83195.1|83245.3|83212.1|83233.8|83193.9|50
1622619160000|2021-06-02 07:32:40|83245|83195|83244.4|83194.4|83246.2|83196.2|83240.3|83190.3|49
1622619170000|2021-06-02 07:32:50|83244.2|83194.2|83240.7|83190.7|83244.9|83194.9|83240.7|83190.7|39
1622619180000|2021-06-02 07:33:00|83240.8|83190.8|83237|83187|83242|83192|83234.6|83184.6|49
1622619190000|2021-06-02 07:33:10|83236.9|83186.9|83234.3|83184.3|83237.3|83187.3|83232.8|83182.8|39
1622619200000|2021-06-02 07:33:20|83233.6|83183.6|83237.2|83187.2|83238.2|83188.2|83232.8|83182.8|49
1622619210000|2021-06-02 07:33:30|83238.6|83188.6|83229.9|83179.9|83239.5|83189.5|83228.8|83178.8|57
1622619220000|2021-06-02 07:33:40|83229.7|83179.7|83221.6|83171.6|83235.9|83185.9|83221.5|83171.5|58
1622619230000|2021-06-02 07:33:50|83222.2|83172.2|83218.1|83168.1|83225.4|83175.4|83217.7|83167.7|52
1622619240000|2021-06-02 07:34:00|83218.5|83168.5|83221|83171|83221.2|83171.2|83218.5|83168.5|43
1622619250000|2021-06-02 07:34:10|83221.2|83171.2|83227|83177|83227|83177|83219.6|83169.6|59
1622619260000|2021-06-02 07:34:20|83227.8|83177.8|83229.6|83179.6|83231.1|83181.1|83227.8|83177.8|46
1622619270000|2021-06-02 07:34:30|83230.1|83180.1|83214.3|83164.3|83230.2|83180.2|83213.5|83163.5|55
1622619280000|2021-06-02 07:34:40|83213.3|83163.3|83215|83165|83218.7|83168.7|83212.3|83162.3|50
1622619290000|2021-06-02 07:34:50|83215.2|83165.2|83209.7|83159.7|83218|83168|83207.2|83157.2|43
1622619300000|2021-06-02 07:35:00|83210.1|83160.1|83216.3|83166.3|83217.8|83167.8|83209.4|83159.4|51
1622619310000|2021-06-02 07:35:10|83216.2|83166.2|83218.2|83168.2|83221.4|83171.4|83215.8|83165.8|61
1622619320000|2021-06-02 07:35:20|83217.9|83167.9|83222|83172|83222|83172|83215.4|83165.4|57
1622619330000|2021-06-02 07:35:30|83222.1|83172.1|83224.7|83174.7|83224.7|83174.7|83220.9|83170.9|49
1622619340000|2021-06-02 07:35:40|83224.4|83174.4|83218.8|83193.8|83224.4|83194|83207.6|83169.2|49
1622619350000|2021-06-02 07:35:50|83216.2|83191.2|83206.7|83181.7|83216.2|83191.2|83206|83181|51
1622619360000|2021-06-02 07:36:00|83207.1|83182.1|83206.2|83181.2|83208.1|83183.1|83204.8|83179.8|38
1622619370000|2021-06-02 07:36:10|83206.1|83181.1|83216.2|83166.2|83221.2|83181.2|83201.7|83165.9|44
1622619380000|2021-06-02 07:36:20|83216|83166|83217.6|83167.6|83218.5|83168.5|83215.7|83165.7|33
1622619390000|2021-06-02 07:36:30|83217.5|83167.5|83205.7|83180.7|83218.5|83181.4|83205.7|83167.3|23
1622619400000|2021-06-02 07:36:40|83205.6|83180.6|83228.1|83178.1|83229.3|83187.1|83205.5|83172.2|50
1622619410000|2021-06-02 07:36:50|83228.3|83178.3|83220.9|83195.9|83232.9|83196.6|83219.8|83178.3|49
1622619420000|2021-06-02 07:37:00|83222.3|83197.3|83213.1|83188.1|83232.4|83198.1|83211.8|83180.4|56
1622619430000|2021-06-02 07:37:10|83213.4|83188.4|83221.5|83196.5|83236.2|83199|83213.4|83182.9|59
1622619440000|2021-06-02 07:37:20|83221.9|83196.9|83216.4|83191.4|83222|83197|83216.2|83191.2|47
1622619450000|2021-06-02 07:37:30|83216.8|83191.8|83214|83189|83220.3|83195.3|83213.6|83188.6|43
1622619460000|2021-06-02 07:37:40|83213.9|83188.9|83208.3|83183.3|83214.2|83189.2|83206.4|83181.4|51
1622619470000|2021-06-02 07:37:50|83210.4|83185.4|83214.6|83164.6|83219.6|83185.5|83206.6|83164.6|40
1622619480000|2021-06-02 07:38:00|83214.9|83164.9|83214.6|83164.6|83216.5|83166.5|83213.4|83163.4|48
1622619490000|2021-06-02 07:38:10|83214.7|83164.7|83215.7|83165.7|83216|83166|83213.9|83163.9|40
1622619500000|2021-06-02 07:38:20|83215.8|83165.8|83207.5|83182.5|83221.2|83186.4|83203.3|83165.2|47
1622619510000|2021-06-02 07:38:30|83207.2|83182.2|83197.9|83172.9|83216.6|83184.1|83197.4|83165.2|65
1622619520000|2021-06-02 07:38:40|83201.1|83176.1|83207.9|83182.9|83208.2|83183.2|83197.8|83172.8|50
1622619530000|2021-06-02 07:38:50|83207.1|83182.1|83210.2|83185.2|83210.4|83185.4|83204.2|83179.2|54
1622619540000|2021-06-02 07:39:00|83209.7|83184.7|83231.7|83181.7|83238.3|83197.8|83206.3|83175.3|67
1622619550000|2021-06-02 07:39:10|83231.8|83181.8|83217.8|83192.8|83233.4|83193.2|83215.6|83179|48
1622619560000|2021-06-02 07:39:20|83217.9|83192.9|83217.4|83192.4|83219.8|83194.8|83216.4|83191.4|45
1622619570000|2021-06-02 07:39:30|83219.4|83194.4|83212.3|83187.3|83230.8|83194.4|83211.7|83178.3|53
1622619580000|2021-06-02 07:39:40|83211.7|83186.7|83211|83186|83213.4|83188.4|83209.9|83184.9|41
1622619590000|2021-06-02 07:39:50|83210.8|83185.8|83205.8|83180.8|83214.5|83189.5|83205.8|83180.8|42
1622619600000|2021-06-02 07:40:00|83209.5|83184.5|83206.8|83181.8|83213.9|83188.9|83205.7|83180.7|36
1622619610000|2021-06-02 07:40:10|83208.1|83183.1|83207.8|83182.8|83208.3|83183.3|83205.6|83180.6|30
1622619620000|2021-06-02 07:40:20|83208.2|83183.2|83208.1|83183.1|83211.9|83186.9|83205.1|83180.1|38
1622619630000|2021-06-02 07:40:30|83208.7|83183.7|83217.3|83192.3|83218.2|83193.2|83208.7|83183.7|52
1622619640000|2021-06-02 07:40:40|83217.1|83192.1|83212.7|83187.7|83219.9|83194.9|83212.7|83187.7|36
1622619650000|2021-06-02 07:40:50|83211.6|83186.6|83213.2|83188.2|83214.5|83189.5|83211|83186|43
1622619660000|2021-06-02 07:41:00|83212.7|83187.7|83212.9|83187.9|83214.8|83189.8|83207.5|83182.5|48
1622619670000|2021-06-02 07:41:10|83213.4|83188.4|83209.9|83184.9|83226.9|83188.4|83208.6|83173.5|31
1622619680000|2021-06-02 07:41:20|83209.8|83184.8|83223.5|83173.5|83223.8|83185.8|83205.5|83168.7|50
1622619690000|2021-06-02 07:41:30|83222.9|83172.9|83218.6|83168.6|83224.2|83174.2|83218.6|83168.6|42
1622619700000|2021-06-02 07:41:40|83219.4|83169.4|83201.7|83176.7|83219.5|83176.7|83199.1|83166.3|34
1622619710000|2021-06-02 07:41:50|83202|83177|83203.9|83178.9|83203.9|83178.9|83200.4|83175.4|46
1622619720000|2021-06-02 07:42:00|83203.6|83178.6|83209|83184|83218.8|83185.3|83203.3|83167|61
1622619730000|2021-06-02 07:42:10|83209.4|83184.4|83220|83195|83233.3|83195.3|83208.4|83170|57
1622619740000|2021-06-02 07:42:20|83219.8|83194.8|83227.2|83202.2|83227.8|83202.8|83219.2|83194.2|49
1622619750000|2021-06-02 07:42:30|83226.8|83201.8|83234.4|83209.4|83247.3|83210|83226.8|83192.6|55
1622619760000|2021-06-02 07:42:40|83247.5|83197.5|83240.6|83190.6|83249.2|83206.9|83229.3|83190.6|46
1622619770000|2021-06-02 07:42:50|83241.5|83191.5|83215.6|83190.6|83241.5|83193.1|83215.6|83177.9|57
1622619780000|2021-06-02 07:43:00|83216.5|83191.5|83216.6|83191.6|83230.8|83192.7|83212.7|83177.3|54
1622619790000|2021-06-02 07:43:10|83217.2|83192.2|83205.8|83180.8|83222.4|83193|83205.2|83166.8|53
1622619800000|2021-06-02 07:43:20|83205.2|83180.2|83204.7|83154.7|83218.6|83181.1|83198.9|83148.9|44
1622619810000|2021-06-02 07:43:30|83207.1|83157.1|83209.3|83159.3|83212.8|83175.2|83197.2|83156.2|49
1622619820000|2021-06-02 07:43:40|83212.5|83162.5|83197.3|83172.3|83212.5|83174.9|83197|83162.3|39
1622619830000|2021-06-02 07:43:50|83197.8|83172.8|83197.6|83172.6|83198.9|83173.9|83196.4|83171.4|21
1622619840000|2021-06-02 07:44:00|83197.3|83172.3|83209.2|83159.2|83218.8|83187.4|83196.2|83159.2|61
1622619850000|2021-06-02 07:44:10|83209.4|83159.4|83203.9|83178.9|83219.3|83181.6|83195.2|83159.4|56
1622619860000|2021-06-02 07:44:20|83204.2|83179.2|83203.4|83178.4|83213.8|83183.1|83200.4|83163.8|56
1622619870000|2021-06-02 07:44:30|83203.2|83178.2|83206.2|83181.2|83206.5|83181.5|83201.9|83176.9|45
1622619880000|2021-06-02 07:44:40|83206.8|83181.8|83203.3|83178.3|83207.3|83182.3|83203.1|83178.1|33
1622619890000|2021-06-02 07:44:50|83204.2|83179.2|83210|83185|83210|83185|83203.3|83178.3|47
1622619900000|2021-06-02 07:45:00|83210.3|83185.3|83228.1|83178.1|83228.1|83190.2|83207.5|83173.5|64
1622619910000|2021-06-02 07:45:10|83227.8|83177.8|83212.4|83187.4|83230.7|83195.2|83211.2|83174.3|57
1622619920000|2021-06-02 07:45:20|83212.8|83187.8|83215.1|83190.1|83234.4|83196.8|83210.8|83178.4|60
1622619930000|2021-06-02 07:45:30|83214.4|83189.4|83220.4|83195.4|83232.7|83196.2|83211|83174.7|58
1622619940000|2021-06-02 07:45:40|83221.6|83196.6|83240.3|83190.3|83245|83200.3|83221.5|83181.9|66
1622619950000|2021-06-02 07:45:50|83240.1|83190.1|83241.7|83191.7|83246.5|83201.7|83225|83183.9|64
1622619960000|2021-06-02 07:46:00|83227.8|83202.8|83247.3|83197.3|83250.2|83210.7|83227|83188.3|65
1622619970000|2021-06-02 07:46:10|83247.5|83197.5|83220.9|83195.9|83249.3|83212.3|83213.7|83174.4|60
1622619980000|2021-06-02 07:46:20|83218.8|83193.8|83226.8|83201.8|83240.7|83202.5|83218.2|83186.5|50
1622619990000|2021-06-02 07:46:30|83226.6|83201.6|83245.7|83195.7|83247.5|83205.5|83225.9|83194.6|62
1622620000000|2021-06-02 07:46:40|83246.8|83196.8|83239.3|83189.3|83247.6|83211.3|83232.2|83188.6|64
1622620010000|2021-06-02 07:46:50|83241.4|83191.4|83225.5|83200.5|83245.6|83206.4|83225.5|83188.4|47
1622620020000|2021-06-02 07:47:00|83227.8|83202.8|83235.4|83185.4|83235.4|83206.2|83220.9|83183.1|67
1622620030000|2021-06-02 07:47:10|83235.5|83185.5|83226.5|83176.5|83237.1|83196.4|83217.4|83175|71
1622620040000|2021-06-02 07:47:20|83227|83177|83218.3|83193.3|83229.1|83193.3|83216.7|83176.2|61
1622620050000|2021-06-02 07:47:30|83218.4|83193.4|83226.9|83201.9|83240|83202.3|83218.4|83180.9|64
1622620060000|2021-06-02 07:47:40|83227|83202|83231.5|83181.5|83243.6|83206.4|83218.3|83181.5|60
1622620070000|2021-06-02 07:47:50|83230.4|83180.4|83217.1|83192.1|83231.3|83194|83214.9|83179.1|55
1622620080000|2021-06-02 07:48:00|83217.4|83192.4|83217.3|83192.3|83219.7|83194.7|83216.3|83191.3|54
1622620090000|2021-06-02 07:48:10|83216.4|83191.4|83220.7|83195.7|83223|83198|83216.3|83191.3|36
1622620100000|2021-06-02 07:48:20|83220.5|83195.5|83212.4|83187.4|83227.1|83196.5|83211.5|83176.4|65
1622620110000|2021-06-02 07:48:30|83212.8|83187.8|83210.3|83185.3|83222.2|83189.4|83209.4|83169.7|54
1622620120000|2021-06-02 07:48:40|83209.9|83184.9|83206.2|83181.2|83220.5|83184.9|83206.2|83164.9|44
1622620130000|2021-06-02 07:48:50|83206.1|83181.1|83197.4|83172.4|83218.2|83181.6|83197.4|83162|44
1622620140000|2021-06-02 07:49:00|83198|83173|83206.3|83156.3|83207.3|83173.5|83195.4|83155.8|49
1622620150000|2021-06-02 07:49:10|83206.2|83156.2|83204.9|83154.9|83207.1|83157.1|83204.3|83154.3|37
1622620160000|2021-06-02 07:49:20|83205.2|83155.2|83208.2|83158.2|83208.2|83158.2|83203.4|83153.4|45
1622620170000|2021-06-02 07:49:30|83208.4|83158.4|83214.3|83164.3|83219.4|83183|83197.8|83158.4|66
1622620180000|2021-06-02 07:49:40|83214.9|83164.9|83210.3|83160.3|83214.9|83175.6|83199.2|83157|54
1622620190000|2021-06-02 07:49:50|83209.1|83159.1|83209.3|83159.3|83209.7|83159.7|83208.5|83158.5|35
1622620200000|2021-06-02 07:50:00|83209.5|83159.5|83203.5|83153.5|83209.5|83159.5|83202.8|83152.8|53
1622620210000|2021-06-02 07:50:10|83203.8|83153.8|83192.5|83167.5|83206.6|83168|83192.5|83151.8|48
1622620220000|2021-06-02 07:50:20|83192.3|83167.3|83217.8|83167.8|83220.3|83182.4|83192.1|83160.3|60
1622620230000|2021-06-02 07:50:30|83217.9|83167.9|83220.8|83170.8|83220.8|83170.8|83217|83167|26
1622620240000|2021-06-02 07:50:40|83223.3|83173.3|83241.2|83191.2|83241.2|83191.2|83223.3|83173.3|54
1622620250000|2021-06-02 07:50:50|83241.3|83191.3|83247.8|83197.8|83249|83199|83241.3|83191.3|57
1622620260000|2021-06-02 07:51:00|83247.7|83197.7|83268.5|83218.5|83273.9|83223.9|83247.3|83197.3|65
1622620270000|2021-06-02 07:51:10|83268.7|83218.7|83268.1|83218.1|83273.9|83223.9|83267.7|83217.7|69
1622620280000|2021-06-02 07:51:20|83268.3|83218.3|83272.4|83222.4|83272.4|83222.4|83265|83215|59
1622620290000|2021-06-02 07:51:30|83273.7|83223.7|83272.8|83222.8|83274.1|83224.1|83271.6|83221.6|52
1622620300000|2021-06-02 07:51:40|83272.7|83222.7|83265.9|83215.9|83272.8|83222.8|83265.4|83215.4|56
1622620310000|2021-06-02 07:51:50|83266.6|83216.6|83266.3|83216.3|83267.3|83229.4|83249.6|83215|53
1622620320000|2021-06-02 07:52:00|83265.8|83215.8|83248.1|83223.1|83267.5|83228.4|83246.7|83208.5|58
1622620330000|2021-06-02 07:52:10|83246.6|83221.6|83248.5|83223.5|83249.3|83224.3|83246.4|83221.4|26
1622620340000|2021-06-02 07:52:20|83248.7|83223.7|83250.4|83225.4|83252.3|83227.3|83248.1|83223.1|47
1622620350000|2021-06-02 07:52:30|83249.8|83224.8|83249.6|83224.6|83251.6|83226.6|83247.9|83222.9|43
1622620360000|2021-06-02 07:52:40|83251.2|83226.2|83243.5|83218.5|83256|83227|83241.1|83200.3|55
1622620370000|2021-06-02 07:52:50|83242|83217|83240.3|83215.3|83243.1|83218.1|83239.6|83214.6|49
1622620380000|2021-06-02 07:53:00|83241|83216|83237.2|83212.2|83242.8|83217.8|83236.8|83211.8|46
1622620390000|2021-06-02 07:53:10|83237.7|83212.7|83245.5|83220.5|83245.5|83220.5|83237.5|83212.5|53
1622620400000|2021-06-02 07:53:20|83246.1|83221.1|83253|83228|83253.2|83228.2|83242.7|83217.7|51
1622620410000|2021-06-02 07:53:30|83253.2|83228.2|83267.2|83217.2|83269.3|83231.1|83253|83216.8|46
1622620420000|2021-06-02 07:53:40|83267.1|83217.1|83255.4|83230.4|83268.5|83230.6|83254.2|83217.1|40
1622620430000|2021-06-02 07:53:50|83255.2|83230.2|83247.8|83222.8|83259.9|83230.7|83246.5|83208.7|43
1622620440000|2021-06-02 07:54:00|83249.6|83224.6|83250|83225|83252.7|83227.7|83249.6|83224.6|53
1622620450000|2021-06-02 07:54:10|83249.8|83224.8|83236|83186|83258.6|83224.8|83232.4|83182.4|58
1622620460000|2021-06-02 07:54:20|83235|83185|83226.3|83201.3|83246.7|83208.5|83225.5|83184.8|73
1622620470000|2021-06-02 07:54:30|83225.9|83200.9|83216|83191|83229.3|83201.2|83214.3|83177.3|55
1622620480000|2021-06-02 07:54:40|83215.9|83190.9|83228.1|83178.1|83229|83194.8|83215.6|83177.2|54
1622620490000|2021-06-02 07:54:50|83227.6|83177.6|83212.3|83187.3|83230.2|83195|83211.4|83177.6|66
1622620500000|2021-06-02 07:55:00|83212.1|83187.1|83210.1|83185.1|83224|83187.1|83210.1|83170.4|43
1622620510000|2021-06-02 07:55:10|83210|83185|83224.4|83174.4|83225.8|83188.6|83210|83173.4|48
1622620520000|2021-06-02 07:55:20|83224.7|83174.7|83215.6|83190.6|83224.7|83194.1|83211.4|83173.9|51
1622620530000|2021-06-02 07:55:30|83214.9|83189.9|83250.7|83200.7|83250.7|83200.7|83214.9|83184.6|59
1622620540000|2021-06-02 07:55:40|83260.6|83210.6|83239.4|83189.4|83262.1|83212.1|83223.4|83186.6|66
1622620550000|2021-06-02 07:55:50|83227.1|83202.1|83249.1|83199.1|83250.2|83216.1|83227.1|83190.2|73
1622620560000|2021-06-02 07:56:00|83246.9|83196.9|83244.8|83194.8|83248.2|83208.9|83232.3|83193|65
1622620570000|2021-06-02 07:56:10|83244.2|83194.2|83247.4|83197.4|83247.7|83197.7|83244.2|83194.2|55
1622620580000|2021-06-02 07:56:20|83246.2|83196.2|83247.8|83197.8|83247.8|83197.8|83244.3|83194.3|47
1622620590000|2021-06-02 07:56:30|83247.4|83197.4|83247|83197|83258.4|83208.4|83247|83197|63
1622620600000|2021-06-02 07:56:40|83247.3|83197.3|83246.3|83196.3|83249|83199|83245|83195|54
1622620610000|2021-06-02 07:56:50|83245.4|83195.4|83236.6|83211.6|83247.6|83213|83235|83195.3|41
1622620620000|2021-06-02 07:57:00|83236.9|83211.9|83259.4|83209.4|83259.5|83216.2|83234.5|83201.1|54
1622620630000|2021-06-02 07:57:10|83259.2|83209.2|83242.1|83192.1|83264.9|83214.9|83242.1|83192.1|64
1622620640000|2021-06-02 07:57:20|83242|83192|83244.7|83194.7|83247.1|83197.1|83240.3|83190.3|56
1622620650000|2021-06-02 07:57:30|83243.8|83193.8|83241.1|83191.1|83244.8|83194.8|83236.1|83186.1|58
1622620660000|2021-06-02 07:57:40|83241.6|83191.6|83248.1|83198.1|83248.1|83198.1|83238.7|83188.7|60
1622620670000|2021-06-02 07:57:50|83248|83198|83244.8|83194.8|83248|83198|83243.2|83193.2|53
1622620680000|2021-06-02 07:58:00|83244.5|83194.5|83232.3|83207.3|83246.3|83207.3|83231.4|83193.5|36
1622620690000|2021-06-02 07:58:10|83229.3|83204.3|83236.2|83211.2|83249.7|83211.2|83228.4|83197.4|38
1622620700000|2021-06-02 07:58:20|83235.7|83210.7|83229.2|83204.2|83235.7|83210.7|83222.8|83197.8|60
1622620710000|2021-06-02 07:58:30|83229.9|83204.9|83223.7|83198.7|83231.6|83206.6|83223.4|83198.4|50
1622620720000|2021-06-02 07:58:40|83222.6|83197.6|83224.5|83199.5|83225.4|83200.4|83217.5|83192.5|56
1622620730000|2021-06-02 07:58:50|83224.1|83199.1|83218.8|83193.8|83224.4|83199.4|83215.2|83190.2|54
1622620740000|2021-06-02 07:59:00|83220.2|83195.2|83227.3|83177.3|83229.8|83195.2|83215.9|83173.7|57
1622620750000|2021-06-02 07:59:10|83226.9|83176.9|83216.4|83166.4|83228|83178|83216.1|83166.1|55
1622620760000|2021-06-02 07:59:20|83216.3|83166.3|83214.6|83164.6|83217.3|83167.3|83213.9|83163.9|50
1622620770000|2021-06-02 07:59:30|83214.3|83164.3|83203.7|83153.7|83214.4|83172.5|83196.4|83153.7|58
1622620780000|2021-06-02 07:59:40|83203.3|83153.3|83208|83158|83208.1|83158.1|83203.3|83153.3|52
1622620790000|2021-06-02 07:59:50|83208.3|83158.3|83205.6|83155.6|83208.3|83158.3|83204.5|83154.5|23
1622620800000|2021-06-02 08:00:00|83204.6|83154.6|83188.1|83163.1|83205.8|83165.6|83187.9|83146.2|60
1622620810000|2021-06-02 08:00:10|83188.7|83163.7|83208.2|83158.2|83208.2|83166.4|83186.9|83151.9|53
1622620820000|2021-06-02 08:00:20|83207.5|83157.5|83204.5|83154.5|83207.9|83157.9|83200.3|83150.3|41
1622620830000|2021-06-02 08:00:30|83209.1|83159.1|83206.6|83156.6|83211|83161|83206.3|83156.3|46
1622620840000|2021-06-02 08:00:40|83206.8|83156.8|83207.1|83157.1|83209.2|83159.2|83206.8|83156.8|39
1622620850000|2021-06-02 08:00:50|83207.4|83157.4|83207.2|83157.2|83209|83159|83206.1|83156.1|28
1622620860000|2021-06-02 08:01:00|83207|83157|83197.9|83172.9|83212.3|83172.9|83197.9|83155.8|28
1622620870000|2021-06-02 08:01:10|83197.8|83172.8|83196|83171|83198.1|83173.1|83194.9|83169.9|34
1622620880000|2021-06-02 08:01:20|83196.1|83171.1|83199.7|83174.7|83203.6|83178.6|83196.1|83171.1|49
1622620890000|2021-06-02 08:01:30|83199.6|83174.6|83201.1|83176.1|83202.9|83177.9|83197.9|83172.9|42
1622620900000|2021-06-02 08:01:40|83199.9|83174.9|83200.9|83175.9|83202.3|83177.3|83199.9|83174.9|31
1622620910000|2021-06-02 08:01:50|83198.4|83173.4|83193.7|83168.7|83198.7|83173.7|83191.8|83166.8|44
1622620920000|2021-06-02 08:02:00|83193.9|83168.9|83193.7|83168.7|83194.7|83169.7|83193.1|83168.1|36
1622620930000|2021-06-02 08:02:10|83194.1|83169.1|83196.6|83171.6|83196.6|83171.6|83192.1|83167.1|32
1622620940000|2021-06-02 08:02:20|83197.7|83172.7|83197.8|83172.8|83200.5|83175.5|83195.9|83170.9|51
1622620950000|2021-06-02 08:02:30|83197.5|83172.5|83197.5|83172.5|83198.4|83173.4|83196.5|83171.5|33
1622620960000|2021-06-02 08:02:40|83197.6|83172.6|83186.8|83136.8|83197.9|83172.9|83183.3|83133.3|52
1622620970000|2021-06-02 08:02:50|83187.2|83137.2|83179.8|83154.8|83191.1|83155.2|83177.7|83136.8|43
1622620980000|2021-06-02 08:03:00|83180.7|83155.7|83188.3|83163.3|83204|83166.6|83180.7|83142.4|53
1622620990000|2021-06-02 08:03:10|83188.4|83163.4|83187|83162|83189.3|83164.3|83185|83160|40
1622621000000|2021-06-02 08:03:20|83186.6|83161.6|83188.1|83163.1|83188.4|83163.4|83186|83161|39
1622621010000|2021-06-02 08:03:30|83188.2|83163.2|83187.8|83162.8|83189.9|83164.9|83186.7|83161.7|36
1622621020000|2021-06-02 08:03:40|83187.7|83162.7|83191.8|83166.8|83193.5|83168.5|83187.7|83162.7|30
1622621030000|2021-06-02 08:03:50|83191.6|83166.6|83192|83167|83194.5|83169.5|83191.3|83166.3|26
1622621040000|2021-06-02 08:04:00|83191.8|83166.8|83188.5|83163.5|83192.3|83167.3|83184.4|83159.4|57
1622621050000|2021-06-02 08:04:10|83188.7|83163.7|83198.2|83173.2|83210.8|83173.7|83188.5|83158.8|44
1622621060000|2021-06-02 08:04:20|83198|83173|83194|83169|83198.1|83173.1|83191.3|83166.3|30
1622621070000|2021-06-02 08:04:30|83194.5|83169.5|83196.4|83171.4|83197.5|83172.5|83192.6|83167.6|37
1622621080000|2021-06-02 08:04:40|83197|83172|83195.4|83170.4|83200.8|83175.8|83195.4|83170.4|38
1622621090000|2021-06-02 08:04:50|83195.1|83170.1|83199.5|83174.5|83199.5|83174.5|83188|83163|42
1622621100000|2021-06-02 08:05:00|83199.6|83174.6|83202.5|83177.5|83202.9|83177.9|83197.8|83172.8|42
1622621110000|2021-06-02 08:05:10|83202.8|83177.8|83241.9|83191.9|83241.9|83191.9|83202.6|83172.3|64
1622621120000|2021-06-02 08:05:20|83241.7|83191.7|83252|83202|83253.6|83205.5|83225.7|83188.9|67
1622621130000|2021-06-02 08:05:30|83253.2|83203.2|83237.2|83212.2|83254.7|83215.8|83231.7|83198.2|50
1622621140000|2021-06-02 08:05:40|83237.4|83212.4|83236.9|83211.9|83238.5|83213.5|83236.7|83211.7|38
1622621150000|2021-06-02 08:05:50|83237|83212|83260.9|83210.9|83263.2|83220.9|83237|83204.4|57
1622621160000|2021-06-02 08:06:00|83260.7|83210.7|83258.4|83208.4|83260.8|83210.8|83256|83206|62
1622621170000|2021-06-02 08:06:10|83258.1|83208.1|83238.7|83213.7|83258.1|83214|83235.8|83195.9|61
1622621180000|2021-06-02 08:06:20|83238.6|83213.6|83264.8|83214.8|83265.5|83223.1|83237.7|83205.1|73
1622621190000|2021-06-02 08:06:30|83265|83215|83275.8|83225.8|83278.2|83229.7|83253.7|83214.2|68
1622621200000|2021-06-02 08:06:40|83275.9|83225.9|83269.2|83219.2|83279.8|83229.8|83267.8|83217.8|52
1622621210000|2021-06-02 08:06:50|83268.2|83218.2|83248.5|83223.5|83269.4|83225.1|83245.8|83211.1|70
1622621220000|2021-06-02 08:07:00|83248.3|83223.3|83254.1|83229.1|83254.1|83229.1|83247.1|83222.1|51
1622621230000|2021-06-02 08:07:10|83254|83229|83281.6|83231.6|83282.6|83236.9|83253.1|83217.7|74
1622621240000|2021-06-02 08:07:20|83281.9|83231.9|83276.7|83226.7|83283.6|83233.6|83274.9|83224.9|52
1622621250000|2021-06-02 08:07:30|83274.8|83224.8|83258.9|83233.9|83277.1|83235.9|83256.5|83223.2|70
1622621260000|2021-06-02 08:07:40|83258.7|83233.7|83263|83238|83263.9|83238.9|83258.3|83233.3|60
1622621270000|2021-06-02 08:07:50|83263.2|83238.2|83285.3|83235.3|83285.8|83240.8|83262.3|83228|50
1622621280000|2021-06-02 08:08:00|83285.9|83235.9|83288.6|83238.6|83289.1|83239.1|83283.7|83233.7|58
1622621290000|2021-06-02 08:08:10|83288.2|83238.2|83291.2|83241.2|83292.4|83242.4|83288.2|83238.2|48
1622621300000|2021-06-02 08:08:20|83291.1|83241.1|83284.4|83234.4|83291.4|83246|83270.8|83232.2|47
1622621310000|2021-06-02 08:08:30|83283.9|83233.9|83274.8|83249.8|83291.5|83250.7|83272.7|83233.9|54
1622621320000|2021-06-02 08:08:40|83274.3|83249.3|83268.6|83243.6|83274.3|83249.3|83265|83240|57
1622621330000|2021-06-02 08:08:50|83268.5|83243.5|83263.5|83238.5|83282.3|83244|83262.9|83230.3|46
1622621340000|2021-06-02 08:09:00|83262.8|83237.8|83266.9|83241.9|83268.5|83243.5|83262.8|83237.8|40
1622621350000|2021-06-02 08:09:10|83267.1|83242.1|83272.6|83247.6|83272.9|83247.9|83267|83242|36
1622621360000|2021-06-02 08:09:20|83272|83247|83274.5|83249.5|83288.7|83251.9|83271.4|83238.4|43
1622621370000|2021-06-02 08:09:30|83274.6|83249.6|83274.3|83224.3|83283|83250.1|83261.7|83222.8|58
1622621380000|2021-06-02 08:09:40|83274.1|83224.1|83273.1|83223.1|83275.4|83225.4|83272.9|83222.9|43
1622621390000|2021-06-02 08:09:50|83274.1|83224.1|83269.8|83219.8|83275.1|83225.1|83269.6|83219.6|44
1622621400000|2021-06-02 08:10:00|83270.8|83220.8|83268|83218|83272.7|83222.7|83266.4|83216.4|59
1622621410000|2021-06-02 08:10:10|83268.4|83218.4|83259.5|83234.5|83272.5|83234.8|83259.5|83216.6|39
1622621420000|2021-06-02 08:10:20|83258.9|83233.9|83269.9|83219.9|83278.3|83237.4|83258|83219.3|46
1622621430000|2021-06-02 08:10:30|83269.8|83219.8|83265.9|83215.9|83269.8|83219.8|83263.5|83213.5|52
1622621440000|2021-06-02 08:10:40|83266|83216|83269|83219|83269|83219|83265.7|83215.7|47
1622621450000|2021-06-02 08:10:50|83267.7|83217.7|83275.4|83225.4|83275.5|83225.5|83267.4|83217.4|57
1622621460000|2021-06-02 08:11:00|83277.5|83227.5|83279.7|83229.7|83282.3|83232.3|83272.6|83222.6|54
1622621470000|2021-06-02 08:11:10|83279.5|83229.5|83281|83231|83281.4|83231.4|83279|83229|38
1622621480000|2021-06-02 08:11:20|83281.1|83231.1|83278.4|83228.4|83281.9|83231.9|83278.4|83228.4|38
1622621490000|2021-06-02 08:11:30|83278.3|83228.3|83279.6|83229.6|83280.1|83230.1|83278.3|83228.3|18
1622621500000|2021-06-02 08:11:40|83279.8|83229.8|83285.6|83235.6|83285.6|83245.1|83269.9|83229.8|38
1622621510000|2021-06-02 08:11:50|83285.5|83235.5|83286.7|83236.7|83287|83237|83285.5|83235.5|32
1622621520000|2021-06-02 08:12:00|83286.5|83236.5|83286.1|83236.1|83287.3|83237.3|83286.1|83236.1|26
1622621530000|2021-06-02 08:12:10|83286.2|83236.2|83285.1|83235.1|83291.4|83241.4|83284.6|83234.6|47
1622621540000|2021-06-02 08:12:20|83285.3|83235.3|83271.2|83246.2|83285.3|83247.9|83270|83233.4|35
1622621550000|2021-06-02 08:12:30|83271.6|83246.6|83270.1|83245.1|83272.8|83247.8|83267.8|83242.8|46
1622621560000|2021-06-02 08:12:40|83269.4|83244.4|83267.8|83242.8|83269.4|83244.4|83265.4|83240.4|41
1622621570000|2021-06-02 08:12:50|83267.9|83242.9|83265.3|83240.3|83269.3|83244.3|83264.2|83239.2|34
1622621580000|2021-06-02 08:13:00|83265|83240|83274.7|83224.7|83275.3|83240.7|83258.9|83218.8|55
1622621590000|2021-06-02 08:13:10|83275|83225|83270.4|83220.4|83275.7|83238|83260.2|83220|57
1622621600000|2021-06-02 08:13:20|83269.8|83219.8|83270.9|83220.9|83272.6|83222.6|83269.2|83219.2|58
1622621610000|2021-06-02 08:13:30|83271.1|83221.1|83255.5|83205.5|83272.2|83229.9|83253.4|83205.3|59
1622621620000|2021-06-02 08:13:40|83258.2|83208.2|83251.7|83201.7|83258.2|83208.2|83249.7|83199.7|64
1622621630000|2021-06-02 08:13:50|83251.4|83201.4|83243.7|83193.7|83251.4|83201.4|83243.1|83193.1|53
1622621640000|2021-06-02 08:14:00|83242.7|83192.7|83242.6|83192.6|83248|83198|83241.6|83191.6|62
1622621650000|2021-06-02 08:14:10|83243.7|83193.7|83245.3|83195.3|83246.3|83196.3|83242.7|83192.7|45
1622621660000|2021-06-02 08:14:20|83246.2|83196.2|83239.8|83214.8|83252.9|83215.1|83235.6|83195.6|51
1622621670000|2021-06-02 08:14:30|83239.7|83214.7|83247.7|83222.7|83247.7|83222.7|83239.6|83214.6|53
1622621680000|2021-06-02 08:14:40|83247.4|83222.4|83243.7|83218.7|83262.4|83223.3|83243.2|83207.8|54
1622621690000|2021-06-02 08:14:50|83243.4|83218.4|83253.8|83203.8|83256.8|83218.4|83243.4|83203.6|39
1622621700000|2021-06-02 08:15:00|83253.6|83203.6|83237.5|83212.5|83254.2|83215.2|83236.5|83201.8|52
1622621710000|2021-06-02 08:15:10|83238|83213|83238.1|83213.1|83239.7|83214.7|83236.2|83211.2|46
1622621720000|2021-06-02 08:15:20|83238.2|83213.2|83241|83216|83242.5|83217.5|83237.8|83212.8|39
1622621730000|2021-06-02 08:15:30|83240.8|83215.8|83252.5|83202.5|83254.6|83218.5|83239.5|83202.5|36
1622621740000|2021-06-02 08:15:40|83252.9|83202.9|83250.5|83225.5|83259.3|83225.5|83239.9|83202.9|49
1622621750000|2021-06-02 08:15:50|83251|83226|83256.8|83206.8|83268|83229.4|83244.4|83201.1|67
1622621760000|2021-06-02 08:16:00|83257.3|83207.3|83263.8|83213.8|83263.8|83225.4|83245.5|83206|62
1622621770000|2021-06-02 08:16:10|83264.7|83214.7|83281|83231|83283.6|83233.6|83264.4|83214.4|69
1622621780000|2021-06-02 08:16:20|83281.3|83231.3|83285.4|83235.4|83285.4|83235.4|83280.9|83230.9|58
1622621790000|2021-06-02 08:16:30|83285.5|83235.5|83293.4|83243.4|83297|83247|83283.5|83233.5|61
1622621800000|2021-06-02 08:16:40|83292.9|83242.9|83296.3|83246.3|83300.3|83261.9|83284.4|83242.7|72
1622621810000|2021-06-02 08:16:50|83296.9|83246.9|83292.2|83242.2|83300|83256.8|83281.8|83242.2|63
1622621820000|2021-06-02 08:17:00|83291.9|83241.9|83277.9|83227.9|83293|83252.5|83267.2|83227.2|74
1622621830000|2021-06-02 08:17:10|83277|83227|83264.7|83214.7|83277.8|83234.2|83256.9|83213.1|65
1622621840000|2021-06-02 08:17:20|83265.2|83215.2|83263.1|83213.1|83266.7|83227.2|83252.2|83208.2|58
1622621850000|2021-06-02 08:17:30|83262.6|83212.6|83256.7|83231.7|83273.3|83236.9|83256.6|83211.7|61
1622621860000|2021-06-02 08:17:40|83256|83231|83257.5|83232.5|83260.4|83235.4|83254|83229|53
1622621870000|2021-06-02 08:17:50|83258.1|83233.1|83257.5|83232.5|83261.5|83236.5|83256|83231|55
1622621880000|2021-06-02 08:18:00|83257.2|83232.2|83265.8|83215.8|83265.8|83232.4|83249.5|83215.8|62
1622621890000|2021-06-02 08:18:10|83262.4|83212.4|83247.9|83222.9|83262.8|83224.5|83246.7|83208.6|58
1622621900000|2021-06-02 08:18:20|83247.7|83222.7|83246.7|83221.7|83248.8|83223.8|83246.2|83221.2|53
1622621910000|2021-06-02 08:18:30|83246.5|83221.5|83261.3|83211.3|83261.4|83222.4|83246.4|83208.5|31
1622621920000|2021-06-02 08:18:40|83261.4|83211.4|83274.6|83224.6|83276.7|83237.8|83251.2|83210.9|59
1622621930000|2021-06-02 08:18:50|83276.2|83226.2|83278.8|83228.8|83279.4|83229.4|83273.1|83223.1|49
1622621940000|2021-06-02 08:19:00|83277.8|83227.8|83274.2|83224.2|83278.7|83228.7|83274.1|83224.1|33
1622621950000|2021-06-02 08:19:10|83274.3|83224.3|83266.7|83216.7|83274.3|83224.3|83266|83216|56
1622621960000|2021-06-02 08:19:20|83266.1|83216.1|83267.8|83217.8|83269.1|83219.1|83266.1|83216.1|40
1622621970000|2021-06-02 08:19:30|83268.2|83218.2|83258.2|83233.2|83269|83233.2|83253.5|83217.6|43
1622621980000|2021-06-02 08:19:40|83258.7|83233.7|83271.6|83221.6|83272.1|83235|83255.3|83219|55
1622621990000|2021-06-02 08:19:50|83271.3|83221.3|83276.4|83226.4|83278.9|83228.9|83271|83221|36
1622622000000|2021-06-02 08:20:00|83276.1|83226.1|83276.3|83226.3|83277.9|83227.9|83273.8|83223.8|45
1622622010000|2021-06-02 08:20:10|83275.6|83225.6|83274.8|83224.8|83276.9|83226.9|83274.8|83224.8|38
1622622020000|2021-06-02 08:20:20|83275|83225|83284.6|83234.6|83286.3|83236.3|83274.6|83224.6|60
1622622030000|2021-06-02 08:20:30|83285.2|83235.2|83290.6|83240.6|83296.4|83246.4|83285.1|83235.1|52
1622622040000|2021-06-02 08:20:40|83290|83240|83286.5|83236.5|83294.9|83252.8|83276|83235.6|66
1622622050000|2021-06-02 08:20:50|83283.4|83233.4|83286.6|83236.6|83288.1|83238.1|83282.9|83232.9|49
1622622060000|2021-06-02 08:21:00|83286.4|83236.4|83290.6|83240.6|83293|83243|83285.1|83235.1|49
1622622070000|2021-06-02 08:21:10|83290.3|83240.3|83294.2|83244.2|83297.2|83247.2|83290.3|83240.3|51
1622622080000|2021-06-02 08:21:20|83292.9|83242.9|83298.6|83248.6|83303.6|83260.9|83285.9|83242.4|63
1622622090000|2021-06-02 08:21:30|83297.3|83247.3|83293.4|83243.4|83300|83250|83293.3|83243.3|67
1622622100000|2021-06-02 08:21:40|83293.2|83243.2|83301|83251|83301.8|83251.8|83293.2|83243.2|46
1622622110000|2021-06-02 08:21:50|83301.2|83251.2|83302.6|83252.6|83303.6|83253.6|83300.4|83250.4|50
1622622120000|2021-06-02 08:22:00|83302.7|83252.7|83302.5|83252.5|83304.3|83254.3|83299.2|83249.2|49
1622622130000|2021-06-02 08:22:10|83302.4|83252.4|83292.3|83267.3|83303.4|83269.5|83289.3|83251.4|59
1622622140000|2021-06-02 08:22:20|83291.4|83266.4|83308.6|83258.6|83309.2|83268.5|83290.1|83254.1|59
1622622150000|2021-06-02 08:22:30|83308|83258|83307|83257|83309.1|83259.1|83302.5|83252.5|52
1622622160000|2021-06-02 08:22:40|83307.1|83257.1|83291.1|83241.1|83307.1|83257.1|83290|83240|56
1622622170000|2021-06-02 08:22:50|83290.6|83240.6|83298|83248|83298|83248|83290.2|83240.2|57
1622622180000|2021-06-02 08:23:00|83297.9|83247.9|83294.4|83244.4|83303.3|83253.3|83293.1|83243.1|70
1622622190000|2021-06-02 08:23:10|83294.7|83244.7|83291.2|83241.2|83295.5|83245.5|83290.7|83240.7|39
1622622200000|2021-06-02 08:23:20|83291.4|83241.4|83287.5|83237.5|83291.4|83241.4|83284.3|83234.3|45
1622622210000|2021-06-02 08:23:30|83285.5|83235.5|83283.4|83233.4|83287|83237|83281.1|83231.1|52
1622622220000|2021-06-02 08:23:40|83283.5|83233.5|83272.7|83247.7|83286.2|83249.1|83267.2|83232.7|57
1622622230000|2021-06-02 08:23:50|83272.2|83247.2|83267.5|83242.5|83279.1|83247.2|83263.5|83227.5|55
1622622240000|2021-06-02 08:24:00|83266.7|83241.7|83267.7|83242.7|83270.1|83245.1|83265.5|83240.5|40
1622622250000|2021-06-02 08:24:10|83268.2|83243.2|83268.2|83243.2|83282.7|83246.6|83266.7|83231.8|59
1622622260000|2021-06-02 08:24:20|83268.5|83243.5|83271.9|83246.9|83280.9|83248.6|83265.9|83229.2|56
1622622270000|2021-06-02 08:24:30|83271.1|83246.1|83271.7|83246.7|83273.4|83248.4|83270|83245|52
1622622280000|2021-06-02 08:24:40|83271.6|83246.6|83269.8|83244.8|83288.5|83253.6|83267.8|83231.7|40
1622622290000|2021-06-02 08:24:50|83270.8|83245.8|83268.8|83243.8|83270.8|83245.8|83266.3|83241.3|58
1622622300000|2021-06-02 08:25:00|83269|83244|83272.6|83247.6|83284.7|83249.4|83266.7|83233.3|64
1622622310000|2021-06-02 08:25:10|83271.7|83246.7|83274.7|83249.7|83276.9|83251.9|83271.5|83246.5|53
1622622320000|2021-06-02 08:25:20|83275.8|83250.8|83280.2|83255.2|83280.6|83255.6|83272.2|83247.2|45
1622622330000|2021-06-02 08:25:30|83279.5|83254.5|83289.2|83264.2|83291.2|83266.2|83279.2|83254.2|63
1622622340000|2021-06-02 08:25:40|83289.8|83264.8|83304.8|83254.8|83307.1|83269.2|83288.9|83254.2|53
1622622350000|2021-06-02 08:25:50|83304.9|83254.9|83311.3|83261.3|83314.5|83274.3|83298.4|83249.6|64
1622622360000|2021-06-02 08:26:00|83299.4|83274.4|83300.3|83275.3|83302.3|83277.3|83297.7|83272.7|54
1622622370000|2021-06-02 08:26:10|83300.2|83275.2|83303.6|83278.6|83317.3|83278.6|83298.9|83263.9|61
1622622380000|2021-06-02 08:26:20|83302.3|83277.3|83310.7|83260.7|83314.6|83279.1|83297.3|83257.6|54
1622622390000|2021-06-02 08:26:30|83310.5|83260.5|83309|83259|83310.5|83260.5|83307.1|83257.1|33
1622622400000|2021-06-02 08:26:40|83308.7|83258.7|83310|83260|83311.6|83261.6|83308|83258|55
1622622410000|2021-06-02 08:26:50|83309.6|83259.6|83316.3|83266.3|83317.7|83267.7|83308.6|83258.6|53
1622622420000|2021-06-02 08:27:00|83315.5|83265.5|83319|83269|83319.5|83269.5|83315.5|83265.5|43
1622622430000|2021-06-02 08:27:10|83319.5|83269.5|83322.3|83272.3|83325.3|83275.3|83317.1|83267.1|52
1622622440000|2021-06-02 08:27:20|83324|83274|83327.4|83302.4|83340.4|83302.7|83323.2|83273.2|59
1622622450000|2021-06-02 08:27:30|83328.5|83303.5|83332.2|83307.2|83348.8|83307.2|83327.3|83291.2|68
1622622460000|2021-06-02 08:27:40|83331.8|83306.8|83338.1|83288.1|83344.2|83308|83323.7|83288.1|71
1622622470000|2021-06-02 08:27:50|83337.5|83287.5|83336.8|83286.8|83341.8|83300.4|83323.9|83286.4|60
1622622480000|2021-06-02 08:28:00|83336.7|83286.7|83325.8|83300.8|83339.1|83301.8|83324.4|83286.7|57
1622622490000|2021-06-02 08:28:10|83325.7|83300.7|83320.4|83295.4|83327|83302|83316.3|83291.3|60
1622622500000|2021-06-02 08:28:20|83320.2|83295.2|83320|83295|83322.3|83297.3|83318.7|83293.7|52
1622622510000|2021-06-02 08:28:30|83319.6|83294.6|83313.4|83288.4|83320.2|83295.2|83312.9|83287.9|56
1622622520000|2021-06-02 08:28:40|83313.6|83288.6|83307.8|83282.8|83320.1|83289.7|83305.4|83270.1|48
1622622530000|2021-06-02 08:28:50|83308.5|83283.5|83308.2|83283.2|83310.8|83285.8|83307.7|83282.7|35
1622622540000|2021-06-02 08:29:00|83308.5|83283.5|83360.7|83310.7|83362.4|83312.4|83307.2|83282.2|65
1622622550000|2021-06-02 08:29:10|83358|83308|83375.6|83325.6|83378.9|83328.9|83357.4|83307.4|61
1622622560000|2021-06-02 08:29:20|83375.5|83325.5|83388.4|83338.4|83390.5|83340.5|83375.1|83325.1|61
1622622570000|2021-06-02 08:29:30|83386.8|83336.8|83381.6|83331.6|83386.8|83336.8|83380|83330|51
1622622580000|2021-06-02 08:29:40|83380.4|83330.4|83375|83325|83380.4|83330.4|83374|83324|62
1622622590000|2021-06-02 08:29:50|83375.5|83325.5|83382.9|83332.9|83384.2|83344.9|83368.3|83325.5|59
1622622600000|2021-06-02 08:30:00|83382.8|83332.8|83375.8|83350.8|83386.4|83352.8|83368.8|83330|65
1622622610000|2021-06-02 08:30:10|83376.7|83351.7|83386.5|83336.5|83387.7|83351.7|83375.1|83335.3|45
1622622620000|2021-06-02 08:30:20|83386.7|83336.7|83388.1|83338.1|83388.3|83346.1|83371.1|83332.6|66
1622622630000|2021-06-02 08:30:30|83388.4|83338.4|83387.4|83337.4|83390.5|83340.5|83385.6|83335.6|71
1622622640000|2021-06-02 08:30:40|83386.6|83336.6|83387.7|83337.7|83389.1|83339.1|83386.6|83336.6|68
1622622650000|2021-06-02 08:30:50|83387.2|83337.2|83386.8|83336.8|83388|83338|83385.9|83335.9|60
1622622660000|2021-06-02 08:31:00|83388.9|83338.9|83385.6|83335.6|83388.9|83350.9|83374.6|83335.6|59
1622622670000|2021-06-02 08:31:10|83385.1|83335.1|83384.4|83334.4|83385.8|83335.8|83382.2|83332.2|74
1622622680000|2021-06-02 08:31:20|83384.3|83334.3|83383.4|83333.4|83387.7|83337.7|83383.1|83333.1|68
1622622690000|2021-06-02 08:31:30|83385.1|83335.1|83372.5|83347.5|83385.5|83348.5|83371.1|83332.1|59
1622622700000|2021-06-02 08:31:40|83373.8|83348.8|83368.9|83343.9|83373.9|83348.9|83368.3|83343.3|36
1622622710000|2021-06-02 08:31:50|83369|83344|83384.2|83334.2|83384.2|83344.8|83365.8|83330.1|43
1622622720000|2021-06-02 08:32:00|83383.1|83333.1|83357.8|83307.8|83383.1|83333.1|83354.6|83304.6|72
1622622730000|2021-06-02 08:32:10|83358.2|83308.2|83357.3|83307.3|83360.1|83310.1|83355.6|83305.6|68
1622622740000|2021-06-02 08:32:20|83356.6|83306.6|83360|83310|83362.4|83312.4|83355.2|83305.2|70
1622622750000|2021-06-02 08:32:30|83358.9|83308.9|83354.7|83304.7|83359.1|83322.8|83345.3|83304.4|64
1622622760000|2021-06-02 08:32:40|83354.3|83304.3|83340.3|83315.3|83355.8|83317.4|83339.5|83301.7|56
1622622770000|2021-06-02 08:32:50|83340.1|83315.1|83352.4|83302.4|83353.8|83316|83338.8|83300.4|56
1622622780000|2021-06-02 08:33:00|83352.5|83302.5|83360.9|83310.9|83362.4|83317|83341.3|83302.1|65
1622622790000|2021-06-02 08:33:10|83360.8|83310.8|83359.1|83309.1|83362.5|83312.5|83358.8|83308.8|58
1622622800000|2021-06-02 08:33:20|83359.8|83309.8|83355.2|83305.2|83361.2|83324.4|83344.2|83304.1|53
1622622810000|2021-06-02 08:33:30|83355.9|83305.9|83349.6|83324.6|83358.5|83324.7|83345.5|83305.7|51
1622622820000|2021-06-02 08:33:40|83349.3|83324.3|83349|83324|83349.8|83324.8|83348.6|83323.6|41
1622622830000|2021-06-02 08:33:50|83348.9|83323.9|83335.8|83310.8|83357.6|83324|83335.8|83302.6|64
1622622840000|2021-06-02 08:34:00|83334.8|83309.8|83344.8|83294.8|83347.9|83309.8|83334.8|83287.1|74
1622622850000|2021-06-02 08:34:10|83345.1|83295.1|83342.3|83317.3|83353|83317.4|83337.3|83294.5|55
1622622860000|2021-06-02 08:34:20|83340|83315|83329.9|83304.9|83350.2|83315|83326.7|83287.7|61
1622622870000|2021-06-02 08:34:30|83341.5|83291.5|83337|83287|83341.9|83291.9|83335.6|83285.6|59
1622622880000|2021-06-02 08:34:40|83337.5|83287.5|83323.2|83298.2|83337.5|83301.3|83322.9|83287.5|49
1622622890000|2021-06-02 08:34:50|83323.3|83298.3|83329.5|83304.5|83340.7|83305|83322.4|83289.1|51
1622622900000|2021-06-02 08:35:00|83329.8|83304.8|83325.5|83300.5|83341.1|83304.8|83325.5|83289.1|63
1622622910000|2021-06-02 08:35:10|83326.1|83301.1|83326.1|83301.1|83339.6|83302|83323.2|83286.2|67
1622622920000|2021-06-02 08:35:20|83326.3|83301.3|83330.6|83305.6|83343.3|83306.1|83326.2|83290.1|62
1622622930000|2021-06-02 08:35:30|83330.5|83305.5|83348.9|83298.9|83350.4|83312.4|83330.5|83296.7|72
1622622940000|2021-06-02 08:35:40|83349.1|83299.1|83348.8|83298.8|83350.8|83300.8|83348|83298|55
1622622950000|2021-06-02 08:35:50|83348.6|83298.6|83331.2|83306.2|83349.5|83307.4|83328.7|83292.9|55
1622622960000|2021-06-02 08:36:00|83330.5|83305.5|83329.3|83304.3|83345|83306.9|83327|83294.9|56
1622622970000|2021-06-02 08:36:10|83328.5|83303.5|83332.8|83307.8|83346.7|83309.3|83327.8|83292.9|65
1622622980000|2021-06-02 08:36:20|83333.3|83308.3|83357.4|83307.4|83359.4|83317.3|83333.3|83297.3|61
1622622990000|2021-06-02 08:36:30|83358.2|83308.2|83366.5|83316.5|83368.8|83318.8|83358.1|83308.1|69
1622623000000|2021-06-02 08:36:40|83366.4|83316.4|83370.7|83320.7|83372.5|83322.5|83366|83316|56
1622623010000|2021-06-02 08:36:50|83371|83321|83373.6|83323.6|83374.3|83324.3|83368.1|83318.1|55
1622623020000|2021-06-02 08:37:00|83373.3|83323.3|83366.6|83316.6|83385.1|83335.1|83366.3|83316.3|61
1622623030000|2021-06-02 08:37:10|83366.3|83316.3|83362.2|83312.2|83368.6|83318.6|83362.2|83312.2|50
1622623040000|2021-06-02 08:37:20|83361.9|83311.9|83358.7|83333.7|83369.8|83334.7|83348.5|83311.8|72
1622623050000|2021-06-02 08:37:30|83358.8|83333.8|83365.1|83340.1|83373.8|83340.1|83357.7|83321.9|56
1622623060000|2021-06-02 08:37:40|83365.3|83340.3|83374.3|83324.3|83384.7|83343.2|83363.4|83323|73
1622623070000|2021-06-02 08:37:50|83374.1|83324.1|83351.8|83326.8|83374.1|83333.6|83350|83318|55
1622623080000|2021-06-02 08:38:00|83352.1|83327.1|83358|83333|83359.5|83334.5|83349.8|83324.8|68
1622623090000|2021-06-02 08:38:10|83358.7|83333.7|83359.1|83334.1|83377.1|83336.1|83355|83322|67
1622623100000|2021-06-02 08:38:20|83359.8|83334.8|83358.9|83333.9|83374.8|83339|83357.7|83324.3|58
1622623110000|2021-06-02 08:38:30|83357.4|83332.4|83365.2|83340.2|83368.7|83343.7|83357.4|83332.4|66
1622623120000|2021-06-02 08:38:40|83364.6|83339.6|83379|83354|83391|83354|83364.6|83339.6|70
1622623130000|2021-06-02 08:38:50|83378.8|83353.8|83412.7|83362.7|83413.2|83366.6|83378.8|83344.3|75
1622623140000|2021-06-02 08:39:00|83411.5|83361.5|83425.7|83375.7|83429.2|83385.3|83410.3|83361.4|69
1622623150000|2021-06-02 08:39:10|83426.5|83376.5|83428|83378|83435.5|83385.5|83424.7|83374.7|67
1622623160000|2021-06-02 08:39:20|83427.6|83377.6|83429.9|83379.9|83432.4|83382.4|83427.6|83377.6|49
1622623170000|2021-06-02 08:39:30|83432.2|83382.2|83440.9|83390.9|83443.7|83393.7|83432.2|83382.2|60
1622623180000|2021-06-02 08:39:40|83441.6|83391.6|83435.4|83385.4|83442.6|83392.6|83435.4|83385.4|48
1622623190000|2021-06-02 08:39:50|83435.6|83385.6|83431.2|83381.2|83437|83395.1|83419.3|83377.8|57
1622623200000|2021-06-02 08:40:00|83432.8|83382.8|83441.7|83391.7|83445.7|83401.1|83420.6|83382.2|66
1622623210000|2021-06-02 08:40:10|83442.7|83392.7|83440.1|83390.1|83444|83394|83437.9|83387.9|62
1622623220000|2021-06-02 08:40:20|83440|83390|83447.4|83397.4|83447.5|83397.5|83432.9|83382.9|57
1622623230000|2021-06-02 08:40:30|83447.9|83397.9|83445|83395|83451.9|83401.9|83444.7|83394.7|62
1622623240000|2021-06-02 08:40:40|83447.4|83397.4|83441|83391|83452.1|83402.1|83440.4|83390.4|62
1622623250000|2021-06-02 08:40:50|83442|83392|83420.5|83370.5|83442.8|83392.8|83417.3|83367.3|69
1622623260000|2021-06-02 08:41:00|83416.5|83366.5|83434.9|83384.9|83437|83387|83412.7|83362.7|67
1622623270000|2021-06-02 08:41:10|83434.7|83384.7|83422.9|83397.9|83440.3|83402.8|83422.9|83384.2|61
1622623280000|2021-06-02 08:41:20|83425|83400|83420.6|83395.6|83425|83400|83418|83393|43
1622623290000|2021-06-02 08:41:30|83420.8|83395.8|83415.5|83390.5|83421.8|83396.8|83413.5|83388.5|65
1622623300000|2021-06-02 08:41:40|83415.7|83390.7|83417.6|83392.6|83420.1|83395.1|83413|83388|53
1622623310000|2021-06-02 08:41:50|83417.8|83392.8|83422|83397|83437.1|83401|83416.6|83385.7|56
1622623320000|2021-06-02 08:42:00|83422.4|83397.4|83420.8|83370.8|83425.6|83398.3|83414.2|83369.3|69
1622623330000|2021-06-02 08:42:10|83422.6|83372.6|83412.5|83362.5|83422.6|83379.1|83401.1|83362.3|60
1622623340000|2021-06-02 08:42:20|83411.8|83361.8|83395.2|83345.2|83411.8|83361.8|83394.1|83344.1|73
1622623350000|2021-06-02 08:42:30|83395.6|83345.6|83399.6|83349.6|83404.2|83354.2|83395.5|83345.5|56
1622623360000|2021-06-02 08:42:40|83398|83348|83393.7|83343.7|83401.7|83351.7|83392.2|83342.2|63
1622623370000|2021-06-02 08:42:50|83393.9|83343.9|83385.6|83360.6|83398.4|83361.6|83381.8|83341.6|68
1622623380000|2021-06-02 08:43:00|83385.9|83360.9|83381.4|83356.4|83388.8|83363.8|83379.8|83354.8|65
1622623390000|2021-06-02 08:43:10|83383.1|83358.1|83389|83364|83391.6|83366.6|83381|83356|72
1622623400000|2021-06-02 08:43:20|83389.8|83364.8|83381.2|83356.2|83396.1|83364.8|83379.3|83345.3|79
1622623410000|2021-06-02 08:43:30|83380.4|83355.4|83379.9|83329.9|83382.7|83355.9|83368.4|83329.9|74
1622623420000|2021-06-02 08:43:40|83380.3|83330.3|83374.3|83324.3|83383.5|83345.4|83365.6|83323.2|67
1622623430000|2021-06-02 08:43:50|83373.3|83323.3|83379.5|83329.5|83383.5|83343.7|83359.7|83323|74
1622623440000|2021-06-02 08:44:00|83378.3|83328.3|83362.2|83337.2|83393.5|83358.7|83361.1|83323.4|75
1622623450000|2021-06-02 08:44:10|83361.9|83336.9|83369.7|83344.7|83383|83346.6|83361.9|83325.3|75
1622623460000|2021-06-02 08:44:20|83371.6|83346.6|83367.2|83342.2|83379.8|83349.7|83359.2|83327.3|66
1622623470000|2021-06-02 08:44:30|83368.6|83343.6|83365|83340|83372.1|83347.1|83364.7|83339.7|60
1622623480000|2021-06-02 08:44:40|83365.6|83340.6|83362.1|83337.1|83382.4|83345.4|83360.7|83331.1|54
1622623490000|2021-06-02 08:44:50|83362.5|83337.5|83361|83336|83362.5|83337.5|83358.5|83333.5|54
1622623500000|2021-06-02 08:45:00|83360.5|83335.5|83366.7|83341.7|83366.7|83341.7|83359.4|83334.4|61
1622623510000|2021-06-02 08:45:10|83367.6|83342.6|83366.5|83341.5|83367.7|83342.7|83363.7|83338.7|51
1622623520000|2021-06-02 08:45:20|83364|83339|83366.6|83316.6|83367.1|83339.8|83357.3|83307.3|56
1622623530000|2021-06-02 08:45:30|83366.4|83316.4|83371|83321|83371|83321|83365.3|83315.3|52
1622623540000|2021-06-02 08:45:40|83370.8|83320.8|83362.7|83337.7|83371.2|83338.3|83358.5|83320.4|47
1622623550000|2021-06-02 08:45:50|83362.9|83337.9|83359.8|83334.8|83363.1|83338.1|83357.9|83332.9|38
1622623560000|2021-06-02 08:46:00|83359.3|83334.3|83371.3|83346.3|83372.1|83347.1|83359.3|83334.3|56
1622623570000|2021-06-02 08:46:10|83370.8|83345.8|83373|83348|83373.1|83348.1|83370.2|83345.2|42
1622623580000|2021-06-02 08:46:20|83372.1|83347.1|83370.4|83345.4|83372.9|83347.9|83370.2|83345.2|45
1622623590000|2021-06-02 08:46:30|83370.8|83345.8|83366.8|83341.8|83372.6|83347.6|83366.1|83341.1|56
1622623600000|2021-06-02 08:46:40|83366.3|83341.3|83366.6|83341.6|83371.6|83346.6|83365.1|83340.1|58
1622623610000|2021-06-02 08:46:50|83366|83341|83362.7|83337.7|83376.9|83341.2|83360.7|83325.5|57
1622623620000|2021-06-02 08:47:00|83363.2|83338.2|83368.6|83343.6|83379.5|83346.1|83363.2|83323.5|62
1622623630000|2021-06-02 08:47:10|83368.2|83343.2|83367.7|83342.7|83377.8|83343.2|83364.5|83325.9|66
1622623640000|2021-06-02 08:47:20|83368.1|83343.1|83376.7|83326.7|83376.7|83344.2|83363.9|83326.5|41
1622623650000|2021-06-02 08:47:30|83376.5|83326.5|83372.7|83322.7|83377.6|83327.6|83371.6|83321.6|58
1622623660000|2021-06-02 08:47:40|83372.8|83322.8|83371.8|83321.8|83373.4|83323.4|83370.8|83320.8|34
1622623670000|2021-06-02 08:47:50|83371.6|83321.6|83370|83320|83372.6|83322.6|83370|83320|36
1622623680000|2021-06-02 08:48:00|83370.1|83320.1|83370.2|83320.2|83370.2|83320.2|83367.4|83317.4|40
1622623690000|2021-06-02 08:48:10|83370.1|83320.1|83367.3|83317.3|83370.3|83320.3|83367.3|83317.3|31
1622623700000|2021-06-02 08:48:20|83368|83318|83365.3|83315.3|83369.3|83319.3|83364.5|83314.5|50
1622623710000|2021-06-02 08:48:30|83365.6|83315.6|83353.1|83328.1|83366.8|83329.5|83350.8|83314.7|51
1622623720000|2021-06-02 08:48:40|83351.6|83326.6|83356|83331|83356.4|83331.4|83351.1|83326.1|49
1622623730000|2021-06-02 08:48:50|83355.7|83330.7|83356.7|83331.7|83369|83332.4|83348.7|83314.9|59
1622623740000|2021-06-02 08:49:00|83356.2|83331.2|83364.3|83339.3|83364.3|83339.3|83355.2|83330.2|68
1622623750000|2021-06-02 08:49:10|83364.2|83339.2|83361.7|83336.7|83364.5|83339.5|83357.8|83332.8|65
1622623760000|2021-06-02 08:49:20|83361.9|83336.9|83353.8|83328.8|83363.3|83338.3|83352.4|83327.4|54
1622623770000|2021-06-02 08:49:30|83353.7|83328.7|83365.4|83340.4|83372.3|83340.4|83349.4|83309.7|73
1622623780000|2021-06-02 08:49:40|83365.6|83340.6|83367.2|83342.2|83369.4|83344.4|83363|83338|58
1622623790000|2021-06-02 08:49:50|83367.4|83342.4|83384.3|83334.3|83384.8|83346.5|83364.8|83327.3|52
1622623800000|2021-06-02 08:50:00|83384.5|83334.5|83403.2|83353.2|83403.2|83358.2|83371.7|83334.5|74
1622623810000|2021-06-02 08:50:10|83402.8|83352.8|83380.8|83330.8|83403.5|83359.9|83371.3|83321.3|70
1622623820000|2021-06-02 08:50:20|83382.7|83332.7|83373.3|83348.3|83386.1|83348.5|83371.2|83332.6|66
1622623830000|2021-06-02 08:50:30|83372|83347|83377|83327|83383.4|83350.2|83362.3|83325|69
1622623840000|2021-06-02 08:50:40|83377.4|83327.4|83365.6|83340.6|83377.4|83342.3|83363.5|83326.5|59
1622623850000|2021-06-02 08:50:50|83365.8|83340.8|83378.8|83328.8|83380.1|83341.9|83362.5|83326.4|50
1622623860000|2021-06-02 08:51:00|83378.4|83328.4|83370.5|83345.5|83381.1|83345.5|83366.2|83328.4|62
1622623870000|2021-06-02 08:51:10|83370.4|83345.4|83370.8|83345.8|83390.5|83349.9|83370.1|83332.2|61
1622623880000|2021-06-02 08:51:20|83370.9|83345.9|83361.3|83336.3|83380.6|83349.5|83360.8|83327.3|56
1622623890000|2021-06-02 08:51:30|83360.6|83335.6|83362.4|83337.4|83362.9|83337.9|83359.7|83334.7|46
1622623900000|2021-06-02 08:51:40|83362.7|83337.7|83364.5|83314.5|83370|83338.2|83360.7|83312.2|49
1622623910000|2021-06-02 08:51:50|83364.9|83314.9|83369.4|83319.4|83369.4|83319.4|83364.5|83314.5|28
1622623920000|2021-06-02 08:52:00|83370.7|83320.7|83345.3|83295.3|83375.4|83336.5|83332.6|83291.6|74
1622623930000|2021-06-02 08:52:10|83345.4|83295.4|83344.8|83294.8|83350|83309.9|83334.9|83293.5|70
1622623940000|2021-06-02 08:52:20|83339.4|83314.4|83339.2|83289.2|83353.1|83315|83333.3|83287.3|68
1622623950000|2021-06-02 08:52:30|83337.3|83287.3|83337.1|83287.1|83342.2|83292.2|83337.1|83287.1|62
1622623960000|2021-06-02 08:52:40|83336.8|83286.8|83326.6|83301.6|83340.2|83301.9|83326.6|83286.4|52
1622623970000|2021-06-02 08:52:50|83326|83301|83342.2|83292.2|83342.6|83304.7|83324.7|83290.3|52
1622623980000|2021-06-02 08:53:00|83340.9|83290.9|83340.1|83290.1|83343.1|83293.1|83339.7|83289.7|46
1622623990000|2021-06-02 08:53:10|83340.5|83290.5|83331.4|83306.4|83344.5|83308.8|83329.9|83290.4|52
1622624000000|2021-06-02 08:53:20|83331.5|83306.5|83329.7|83304.7|83332.8|83307.8|83326.2|83301.2|52
1622624010000|2021-06-02 08:53:30|83330.4|83305.4|83329.4|83304.4|83332.3|83307.3|83328.6|83303.6|54
1622624020000|2021-06-02 08:53:40|83329.5|83304.5|83355|83305|83355.2|83313.8|83329.5|83301.2|61
1622624030000|2021-06-02 08:53:50|83355.8|83305.8|83344.1|83294.1|83356.4|83318.7|83336.5|83294.1|66
1622624040000|2021-06-02 08:54:00|83344.6|83294.6|83333.9|83283.9|83344.6|83307.5|83325.3|83282.8|70
1622624050000|2021-06-02 08:54:10|83333.2|83283.2|83326.7|83276.7|83336|83290.6|83315.6|83275.3|65
1622624060000|2021-06-02 08:54:20|83326.8|83276.8|83329|83279|83329.8|83279.8|83314.1|83264.1|66
1622624070000|2021-06-02 08:54:30|83329.2|83279.2|83321.8|83296.8|83335.5|83298.1|83319.7|83278.1|68
1622624080000|2021-06-02 08:54:40|83321.7|83296.7|83311.3|83286.3|83328.8|83297.5|83311|83276.6|52
1622624090000|2021-06-02 08:54:50|83311.4|83286.4|83311.2|83286.2|83322.6|83287.7|83308.7|83267.5|57
1622624100000|2021-06-02 08:55:00|83311.1|83286.1|83321.2|83271.2|83326.4|83290.9|83306.7|83266.3|67
1622624110000|2021-06-02 08:55:10|83320|83270|83321.6|83296.6|83332.7|83296.9|83311.6|83270|63
1622624120000|2021-06-02 08:55:20|83321.7|83296.7|83324.1|83299.1|83325.1|83300.1|83321.5|83296.5|46
1622624130000|2021-06-02 08:55:30|83325|83300|83321.3|83271.3|83326.1|83301.1|83311.4|83271.3|66
1622624140000|2021-06-02 08:55:40|83324.1|83274.1|83324.9|83274.9|83329.5|83288.1|83310.3|83270.1|57
1622624150000|2021-06-02 08:55:50|83325.3|83275.3|83318.3|83293.3|83331|83294.9|83311.2|83274.9|58
1622624160000|2021-06-02 08:56:00|83318.4|83293.4|83318.7|83293.7|83320.6|83295.6|83316.9|83291.9|47
1622624170000|2021-06-02 08:56:10|83319.1|83294.1|83321.6|83296.6|83321.6|83296.6|83318.3|83293.3|37
1622624180000|2021-06-02 08:56:20|83321.8|83296.8|83315.7|83290.7|83328.8|83296.8|83314.1|83278.8|41
1622624190000|2021-06-02 08:56:30|83316.1|83291.1|83310.2|83285.2|83320.6|83295.6|83308|83283|48
1622624200000|2021-06-02 08:56:40|83310|83285|83318.1|83268.1|83322.1|83288.4|83310|83263.7|46
1622624210000|2021-06-02 08:56:50|83318.2|83268.2|83312.4|83262.4|83320.5|83282.2|83303.9|83261|64
1622624220000|2021-06-02 08:57:00|83312.7|83262.7|83294.5|83269.5|83314.5|83270|83293.9|83255.7|57
1622624230000|2021-06-02 08:57:10|83294.4|83269.4|83305.4|83280.4|83313.4|83280.7|83294.3|83256.6|61
1622624240000|2021-06-02 08:57:20|83305.6|83280.6|83318.7|83268.7|83319.3|83282.6|83305.1|83267.9|48
1622624250000|2021-06-02 08:57:30|83319.2|83269.2|83310.6|83285.6|83322.5|83285.9|83308.5|83264.4|66
1622624260000|2021-06-02 08:57:40|83310.2|83285.2|83315.2|83290.2|83316.9|83291.9|83310|83285|62
1622624270000|2021-06-02 08:57:50|83318.4|83293.4|83339.5|83289.5|83339.8|83293.4|83318.4|83279.6|57
1622624280000|2021-06-02 08:58:00|83339.3|83289.3|83349.9|83299.9|83358.2|83313.2|83328.9|83284.2|70
1622624290000|2021-06-02 08:58:10|83349.8|83299.8|83356|83306|83356.6|83317|83339.3|83299.4|68
1622624300000|2021-06-02 08:58:20|83355.1|83305.1|83352.4|83302.4|83358.3|83308.3|83350.6|83300.6|61
1622624310000|2021-06-02 08:58:30|83352.8|83302.8|83358.9|83308.9|83359.9|83309.9|83351.8|83301.8|67
1622624320000|2021-06-02 08:58:40|83358.4|83308.4|83353.7|83303.7|83359.3|83309.3|83353.7|83303.7|52
1622624330000|2021-06-02 08:58:50|83353.4|83303.4|83359.6|83309.6|83359.9|83309.9|83353.4|83303.4|61
1622624340000|2021-06-02 08:59:00|83359.4|83309.4|83358.8|83308.8|83361.2|83324.6|83345.2|83307.2|65
1622624350000|2021-06-02 08:59:10|83356.9|83306.9|83356.8|83306.8|83358.9|83308.9|83356.6|83306.6|47
1622624360000|2021-06-02 08:59:20|83356.4|83306.4|83343.5|83293.5|83357.8|83319.7|83340.7|83293.2|69
1622624370000|2021-06-02 08:59:30|83344|83294|83347.3|83297.3|83349.6|83311.8|83331.2|83291.9|74
1622624380000|2021-06-02 08:59:40|83351.1|83301.1|83354.2|83304.2|83359.7|83319.6|83344.6|83301.1|71
1622624390000|2021-06-02 08:59:50|83354.1|83304.1|83348.7|83298.7|83355.5|83305.5|83348.1|83298.1|51
1622624400000|2021-06-02 09:00:00|83348.5|83298.5|83347.6|83297.6|83350.6|83300.6|83346.3|83296.3|68
1622624410000|2021-06-02 09:00:10|83348.7|83298.7|83343.5|83318.5|83358.1|83321.7|83335.8|83298.7|56
1622624420000|2021-06-02 09:00:20|83343.8|83318.8|83347.8|83322.8|83348.1|83323.1|83343.7|83318.7|55
1622624430000|2021-06-02 09:00:30|83347.6|83322.6|83348.5|83323.5|83349.9|83324.9|83346.3|83321.3|53
1622624440000|2021-06-02 09:00:40|83348.2|83323.2|83348.9|83323.9|83350|83325|83347|83322|43
1622624450000|2021-06-02 09:00:50|83348.8|83323.8|83352.2|83302.2|83361.3|83323.8|83341.8|83301.8|63
1622624460000|2021-06-02 09:01:00|83353.7|83303.7|83343.6|83318.6|83354.7|83320.4|83340.4|83303.7|53
1622624470000|2021-06-02 09:01:10|83343.8|83318.8|83347.5|83322.5|83349.7|83324.7|83343.2|83318.2|48
1622624480000|2021-06-02 09:01:20|83347.4|83322.4|83358.5|83308.5|83362.4|83322.5|83347.4|83307.9|56
1622624490000|2021-06-02 09:01:30|83358|83308|83344.9|83319.9|83361.2|83319.9|83342.3|83302.7|48
1622624500000|2021-06-02 09:01:40|83345|83320|83353.8|83303.8|83355|83320.1|83340.3|83301.5|44
1622624510000|2021-06-02 09:01:50|83354.7|83304.7|83343.9|83318.9|83357.5|83321.8|83341.4|83303.5|46
1622624520000|2021-06-02 09:02:00|83345.8|83320.8|83340.3|83315.3|83345.8|83320.8|83340.2|83315.2|32
1622624530000|2021-06-02 09:02:10|83340.6|83315.6|83341.4|83316.4|83343.2|83318.2|83339.4|83314.4|36
1622624540000|2021-06-02 09:02:20|83341.2|83316.2|83340.4|83315.4|83341.5|83316.5|83339.9|83314.9|30
1622624550000|2021-06-02 09:02:30|83340.3|83315.3|83338.3|83313.3|83340.3|83315.3|83338.3|83313.3|23
1622624560000|2021-06-02 09:02:40|83337.3|83312.3|83334.5|83309.5|83346.6|83312.7|83332.4|83295.4|35
1622624570000|2021-06-02 09:02:50|83334.6|83309.6|83334.1|83309.1|83335.6|83310.6|83332.3|83307.3|38
1622624580000|2021-06-02 09:03:00|83334.2|83309.2|83333.9|83308.9|83334.5|83309.5|83333|83308|29
1622624590000|2021-06-02 09:03:10|83333.7|83308.7|83333.3|83308.3|83335.8|83310.8|83332.3|83307.3|36
1622624600000|2021-06-02 09:03:20|83333.2|83308.2|83333.6|83308.6|83334|83309|83333.1|83308.1|26
1622624610000|2021-06-02 09:03:30|83333.7|83308.7|83346.3|83296.3|83347|83312.7|83333.2|83293.3|51
1622624620000|2021-06-02 09:03:40|83345.6|83295.6|83332.6|83307.6|83346.3|83308.7|83331.8|83294.7|33
1622624630000|2021-06-02 09:03:50|83332.8|83307.8|83329.9|83304.9|83333.6|83308.6|83328.7|83303.7|45
1622624640000|2021-06-02 09:04:00|83330.4|83305.4|83330.4|83305.4|83331|83306|83328.2|83303.2|58
1622624650000|2021-06-02 09:04:10|83330.1|83305.1|83327.2|83302.2|83330.1|83305.1|83327.2|83302.2|36
1622624660000|2021-06-02 09:04:20|83327.3|83302.3|83330.3|83280.3|83331.2|83302.5|83323.6|83279.8|45
1622624670000|2021-06-02 09:04:30|83330.9|83280.9|83329.9|83279.9|83330.9|83280.9|83329.6|83279.6|13
1622624680000|2021-06-02 09:04:40|83330.2|83280.2|83331.7|83281.7|83332.3|83282.3|83329.8|83279.8|39
1622624690000|2021-06-02 09:04:50|83331.8|83281.8|83322.8|83272.8|83332.7|83282.7|83322.5|83272.5|51
1622624700000|2021-06-02 09:05:00|83321.7|83271.7|83318.4|83268.4|83321.7|83271.7|83318.1|83268.1|45
1622624710000|2021-06-02 09:05:10|83318.3|83268.3|83321.9|83271.9|83322.1|83272.1|83317.8|83267.8|51
1622624720000|2021-06-02 09:05:20|83322|83272|83322.1|83272.1|83323.6|83273.6|83321.2|83271.2|51
1622624730000|2021-06-02 09:05:30|83322.2|83272.2|83323.7|83273.7|83324.5|83274.5|83321.4|83271.4|40
1622624740000|2021-06-02 09:05:40|83323.1|83273.1|83329|83279|83330.7|83280.7|83323.1|83273.1|56
1622624750000|2021-06-02 09:05:50|83328.7|83278.7|83329.9|83279.9|83330.7|83280.7|83328.7|83278.7|29
1622624760000|2021-06-02 09:06:00|83330.4|83280.4|83329.3|83279.3|83333.3|83283.3|83329.3|83279.3|28
1622624770000|2021-06-02 09:06:10|83328.5|83278.5|83320.8|83270.8|83328.5|83278.5|83316.6|83266.6|57
1622624780000|2021-06-02 09:06:20|83321.3|83271.3|83323.2|83273.2|83327.1|83289.2|83312.6|83270.3|52
1622624790000|2021-06-02 09:06:30|83323.7|83273.7|83304.2|83279.2|83324.1|83279.8|83302.8|83266.3|52
1622624800000|2021-06-02 09:06:40|83304.6|83279.6|83312.5|83262.5|83318|83280.7|83302.1|83262.2|57
1622624810000|2021-06-02 09:06:50|83312.6|83262.6|83305.3|83255.3|83312.6|83262.6|83304.3|83254.3|53
1622624820000|2021-06-02 09:07:00|83305.7|83255.7|83292.4|83242.4|83305.7|83255.7|83291.2|83241.2|43
1622624830000|2021-06-02 09:07:10|83292.5|83242.5|83298.2|83248.2|83298.7|83248.7|83292.1|83242.1|41
1622624840000|2021-06-02 09:07:20|83298.1|83248.1|83285.2|83260.2|83299.8|83264.5|83285.2|83248|47
1622624850000|2021-06-02 09:07:30|83285.6|83260.6|83288.3|83263.3|83288.7|83263.7|83285.6|83260.6|37
1622624860000|2021-06-02 09:07:40|83288.2|83263.2|83288.5|83263.5|83288.7|83263.7|83286.9|83261.9|28
1622624870000|2021-06-02 09:07:50|83287.8|83262.8|83289.6|83264.6|83290.2|83265.2|83287.8|83262.8|26
1622624880000|2021-06-02 09:08:00|83289.1|83264.1|83288.1|83263.1|83289.9|83264.9|83287.7|83262.7|23
1622624890000|2021-06-02 09:08:10|83288.2|83263.2|83287.9|83262.9|83288.5|83263.5|83287.2|83262.2|19
1622624900000|2021-06-02 09:08:20|83288|83263|83287.4|83262.4|83289.1|83264.1|83286.1|83261.1|31
1622624910000|2021-06-02 09:08:30|83286.9|83261.9|83279.9|83254.9|83288.4|83263.4|83279|83254|39
1622624920000|2021-06-02 09:08:40|83279.2|83254.2|83282.1|83257.1|83294.1|83258.1|83279.2|83241|39
1622624930000|2021-06-02 09:08:50|83282|83257|83283.3|83258.3|83283.8|83258.8|83281.7|83256.7|37
1622624940000|2021-06-02 09:09:00|83283.5|83258.5|83292.8|83267.8|83301.2|83271.6|83283.3|83251.2|56
1622624950000|2021-06-02 09:09:10|83292.1|83267.1|83290.9|83265.9|83303.8|83267.1|83287.8|83251.5|38
1622624960000|2021-06-02 09:09:20|83290.8|83265.8|83291.6|83266.6|83295.5|83270.5|83290.6|83265.6|45
1622624970000|2021-06-02 09:09:30|83291.7|83266.7|83277.4|83252.4|83296.5|83267|83273.5|83231.1|69
1622624980000|2021-06-02 09:09:40|83290.1|83240.1|83288.9|83238.9|83292.6|83242.6|83287.7|83237.7|42
1622624990000|2021-06-02 09:09:50|83288.8|83238.8|83284.6|83234.6|83289.4|83239.4|83282.1|83232.1|47
1622625000000|2021-06-02 09:10:00|83286.6|83236.6|83279.9|83229.9|83287.3|83237.3|83279.9|83229.9|51
1622625010000|2021-06-02 09:10:10|83279.2|83229.2|83279.5|83229.5|83280.1|83230.1|83276.4|83226.4|46
1622625020000|2021-06-02 09:10:20|83278.3|83228.3|83278.6|83253.6|83286.9|83253.6|83273|83228.3|52
1622625030000|2021-06-02 09:10:30|83278.9|83253.9|83280.6|83255.6|83281.9|83256.9|83277.6|83252.6|51
1622625040000|2021-06-02 09:10:40|83280.8|83255.8|83275.2|83250.2|83280.8|83255.8|83272.9|83247.9|47
1622625050000|2021-06-02 09:10:50|83275.3|83250.3|83281.9|83256.9|83292.6|83257.4|83274.4|83242.6|51
1622625060000|2021-06-02 09:11:00|83281.2|83256.2|83289.4|83239.4|83289.6|83260.2|83273.4|83238.8|53
1622625070000|2021-06-02 09:11:10|83288.5|83238.5|83282.4|83257.4|83290.6|83257.8|83279.3|83238.2|48
1622625080000|2021-06-02 09:11:20|83282.5|83257.5|83282|83257|83284.1|83259.1|83280.7|83255.7|48
1622625090000|2021-06-02 09:11:30|83282.1|83257.1|83283.4|83233.4|83288.8|83258.1|83277.4|83232.7|59
1622625100000|2021-06-02 09:11:40|83284.9|83234.9|83276.2|83226.2|83284.9|83234.9|83272.8|83222.8|55
1622625110000|2021-06-02 09:11:50|83276.4|83226.4|83276.6|83226.6|83277.1|83237.7|83262.7|83221|51
1622625120000|2021-06-02 09:12:00|83275.3|83225.3|83272.7|83222.7|83278.1|83228.1|83271.8|83221.8|49
1622625130000|2021-06-02 09:12:10|83272.8|83222.8|83273.3|83223.3|83273.6|83223.6|83271.7|83221.7|36
1622625140000|2021-06-02 09:12:20|83273.7|83223.7|83264|83239|83277|83242.7|83261.7|83223.1|49
1622625150000|2021-06-02 09:12:30|83263.9|83238.9|83263.4|83238.4|83264.6|83239.6|83262.2|83237.2|42
1622625160000|2021-06-02 09:12:40|83263.5|83238.5|83263.8|83238.8|83264.8|83239.8|83262.8|83237.8|32
1622625170000|2021-06-02 09:12:50|83263.9|83238.9|83268|83243|83270.1|83245.1|83262.9|83237.9|30
1622625180000|2021-06-02 09:13:00|83268.9|83243.9|83271.5|83246.5|83282.9|83249.2|83268.1|83232.9|48
1622625190000|2021-06-02 09:13:10|83271.9|83246.9|83271.9|83246.9|83284|83249|83270|83232.2|45
1622625200000|2021-06-02 09:13:20|83269.9|83244.9|83270.4|83245.4|83274.4|83249.4|83266.9|83241.9|54
1622625210000|2021-06-02 09:13:30|83269.9|83244.9|83258.3|83233.3|83272.4|83245.7|83257.6|83220.7|58
1622625220000|2021-06-02 09:13:40|83258.9|83233.9|83259.3|83234.3|83259.6|83234.6|83258.4|83233.4|25
1622625230000|2021-06-02 09:13:50|83259.5|83234.5|83250.1|83225.1|83264.9|83234.5|83249.4|83214.2|47
1622625240000|2021-06-02 09:14:00|83248.8|83223.8|83246.3|83221.3|83248.8|83223.8|83245.6|83220.6|34
1622625250000|2021-06-02 09:14:10|83247.4|83222.4|83235.1|83210.1|83250|83224.7|83232.4|83191.9|41
1622625260000|2021-06-02 09:14:20|83235.6|83210.6|83250.9|83200.9|83252.5|83214.3|83235.1|83199.7|40
1622625270000|2021-06-02 09:14:30|83251.2|83201.2|83253.1|83203.1|83253.3|83203.3|83250.7|83200.7|24
1622625280000|2021-06-02 09:14:40|83252.9|83202.9|83232.6|83207.6|83253|83211.8|83231.2|83195.5|55
1622625290000|2021-06-02 09:14:50|83231.6|83206.6|83233.5|83208.5|83235|83210|83231.1|83206.1|47
1622625300000|2021-06-02 09:15:00|83233.7|83208.7|83241.9|83216.9|83245.8|83220.8|83233.7|83208.7|36
1622625310000|2021-06-02 09:15:10|83241.4|83216.4|83238.4|83213.4|83244.9|83219.9|83237.9|83212.9|36
1622625320000|2021-06-02 09:15:20|83238.5|83213.5|83239.5|83214.5|83252.7|83216.8|83238.4|83202|45
1622625330000|2021-06-02 09:15:30|83239.2|83214.2|83239|83214|83240|83215|83239|83214|20
1622625340000|2021-06-02 09:15:40|83238.8|83213.8|83239.3|83214.3|83240.4|83215.4|83236.5|83211.5|36
1622625350000|2021-06-02 09:15:50|83239.4|83214.4|83241.8|83216.8|83245.5|83220.5|83237|83212|41
1622625360000|2021-06-02 09:16:00|83242.8|83217.8|83263.4|83238.4|83263.4|83238.4|83241.3|83216.3|60
1622625370000|2021-06-02 09:16:10|83263|83238|83262.6|83237.6|83263.9|83238.9|83261.7|83236.7|46
1622625380000|2021-06-02 09:16:20|83263.1|83238.1|83259.6|83234.6|83272.7|83238.3|83259.6|83220.7|41
1622625390000|2021-06-02 09:16:30|83259.4|83234.4|83260.3|83235.3|83261.3|83236.3|83258.3|83233.3|45
1622625400000|2021-06-02 09:16:40|83261.1|83236.1|83260.2|83235.2|83261.5|83236.5|83257.6|83232.6|46
1622625410000|2021-06-02 09:16:50|83259.9|83234.9|83251.1|83226.1|83260|83235|83250.6|83225.6|43
1622625420000|2021-06-02 09:17:00|83250.3|83225.3|83250.6|83225.6|83250.9|83225.9|83248.7|83223.7|30
1622625430000|2021-06-02 09:17:10|83250.4|83225.4|83248.8|83223.8|83250.9|83225.9|83246|83221|45
1622625440000|2021-06-02 09:17:20|83247.6|83222.6|83244.1|83219.1|83248.8|83223.8|83242.4|83217.4|54
1622625450000|2021-06-02 09:17:30|83244.9|83219.9|83228.1|83203.1|83250|83220.8|83226.2|83193.8|53
1622625460000|2021-06-02 09:17:40|83228|83203|83215.6|83190.6|83239.6|83203.5|83215.1|83179.4|67
1622625470000|2021-06-02 09:17:50|83215.9|83190.9|83218.6|83193.6|83231.9|83196.6|83211.2|83174.3|63
1622625480000|2021-06-02 09:18:00|83218.4|83193.4|83227.6|83202.6|83240.2|83204.4|83218.4|83190.2|53
1622625490000|2021-06-02 09:18:10|83229.1|83204.1|83215.2|83190.2|83230.9|83205.9|83215.2|83177.7|65
1622625500000|2021-06-02 09:18:20|83215.1|83190.1|83206.1|83181.1|83225.7|83190.4|83205.8|83168.3|42
1622625510000|2021-06-02 09:18:30|83205.7|83180.7|83206.9|83181.9|83220.1|83187.9|83205.7|83167.6|60
1622625520000|2021-06-02 09:18:40|83207.4|83182.4|83216.2|83191.2|83218.8|83193.8|83205|83180|49
1622625530000|2021-06-02 09:18:50|83216.9|83191.9|83215.2|83190.2|83216.9|83191.9|83214.4|83189.4|38
1622625540000|2021-06-02 09:19:00|83215.1|83190.1|83204.1|83179.1|83216.8|83190.2|83198.8|83163.1|33
1622625550000|2021-06-02 09:19:10|83204.3|83179.3|83212.2|83187.2|83213.9|83188.9|83204.3|83179.3|63
1622625560000|2021-06-02 09:19:20|83211.9|83186.9|83212.7|83187.7|83215|83190|83210.3|83185.3|42
1622625570000|2021-06-02 09:19:30|83212.2|83187.2|83210.4|83185.4|83212.2|83187.2|83204|83179|50
1622625580000|2021-06-02 09:19:40|83210.3|83185.3|83209.8|83184.8|83211.1|83186.1|83209.1|83184.1|33
1622625590000|2021-06-02 09:19:50|83208.3|83183.3|83205.8|83180.8|83211.5|83186.5|83203.4|83178.4|45
1622625600000|2021-06-02 09:20:00|83207.1|83182.1|83206.9|83181.9|83209|83184|83204|83179|47
1622625610000|2021-06-02 09:20:10|83207.8|83182.8|83209.2|83184.2|83212.5|83187.5|83206.3|83181.3|59
1622625620000|2021-06-02 09:20:20|83209.1|83184.1|83199.7|83174.7|83210.4|83185.4|83198.4|83173.4|47
1622625630000|2021-06-02 09:20:30|83198.7|83173.7|83206.5|83181.5|83209.4|83184.4|83197.6|83172.6|55
1622625640000|2021-06-02 09:20:40|83206|83181|83202.1|83177.1|83206|83181|83201.9|83176.9|42
1622625650000|2021-06-02 09:20:50|83202|83177|83199|83174|83212.2|83179.9|83198.9|83161.3|39
1622625660000|2021-06-02 09:21:00|83198.2|83173.2|83200.8|83175.8|83203.5|83178.5|83196.8|83171.8|45
1622625670000|2021-06-02 09:21:10|83200.7|83175.7|83203.2|83178.2|83203.2|83178.2|83200.3|83175.3|44
1622625680000|2021-06-02 09:21:20|83203.3|83178.3|83198.7|83173.7|83203.8|83178.8|83198.7|83173.7|31
1622625690000|2021-06-02 09:21:30|83198.1|83173.1|83197.8|83172.8|83201.3|83176.3|83196.9|83171.9|41
1622625700000|2021-06-02 09:21:40|83199|83174|83197.7|83172.7|83199.3|83174.3|83196.3|83171.3|47
1622625710000|2021-06-02 09:21:50|83197.4|83172.4|83195.1|83170.1|83198|83173|83191.7|83166.7|42
1622625720000|2021-06-02 09:22:00|83194.7|83169.7|83196.8|83171.8|83199|83174|83194.7|83169.7|51
1622625730000|2021-06-02 09:22:10|83197.1|83172.1|83199.4|83174.4|83201.1|83176.1|83195.5|83170.5|62
1622625740000|2021-06-02 09:22:20|83199.2|83174.2|83199.8|83174.8|83200.3|83175.3|83196.5|83171.5|50
1622625750000|2021-06-02 09:22:30|83200.4|83175.4|83201.5|83176.5|83201.6|83176.6|83200.3|83175.3|35
1622625760000|2021-06-02 09:22:40|83201.6|83176.6|83202.8|83177.8|83204.3|83179.3|83201.2|83176.2|45
1622625770000|2021-06-02 09:22:50|83202.2|83177.2|83203.8|83178.8|83204.5|83179.5|83200.8|83175.8|40
1622625780000|2021-06-02 09:23:00|83204.6|83179.6|83203.6|83178.6|83205.4|83180.4|83203.5|83178.5|25
1622625790000|2021-06-02 09:23:10|83203.5|83178.5|83204.4|83179.4|83207.8|83182.8|83203|83178|42
1622625800000|2021-06-02 09:23:20|83204.5|83179.5|83204.4|83179.4|83208.2|83183.2|83202.4|83177.4|49
1622625810000|2021-06-02 09:23:30|83204|83179|83206.5|83181.5|83210.8|83185.8|83204|83179|62
1622625820000|2021-06-02 09:23:40|83206.4|83181.4|83214.4|83189.4|83214.4|83189.4|83206.4|83181.4|49
1622625830000|2021-06-02 09:23:50|83214.6|83189.6|83209|83184|83215.3|83190.3|83207.4|83182.4|33
1622625840000|2021-06-02 09:24:00|83209.6|83184.6|83212.6|83187.6|83213.2|83188.2|83206.6|83181.6|58
1622625850000|2021-06-02 09:24:10|83212.8|83187.8|83214.3|83189.3|83215.8|83190.8|83210|83185|41
1622625860000|2021-06-02 09:24:20|83214.2|83189.2|83210.4|83185.4|83214.2|83189.2|83210.4|83185.4|28
1622625870000|2021-06-02 09:24:30|83211.4|83186.4|83204.8|83179.8|83212.8|83187.8|83204.4|83179.4|33
1622625880000|2021-06-02 09:24:40|83206.2|83181.2|83207.6|83182.6|83207.6|83182.6|83205|83180|42
1622625890000|2021-06-02 09:24:50|83207.5|83182.5|83207.4|83182.4|83207.8|83182.8|83205.8|83180.8|35
1622625900000|2021-06-02 09:25:00|83207.7|83182.7|83207.3|83182.3|83210.9|83185.9|83206.2|83181.2|45
1622625910000|2021-06-02 09:25:10|83208.7|83183.7|83208.6|83183.6|83210.8|83185.8|83206.3|83181.3|54
1622625920000|2021-06-02 09:25:20|83208.7|83183.7|83209.4|83184.4|83209.6|83184.6|83207.2|83182.2|36
1622625930000|2021-06-02 09:25:30|83208.6|83183.6|83213.4|83188.4|83213.4|83188.4|83207.5|83182.5|50
1622625940000|2021-06-02 09:25:40|83214.4|83189.4|83214.1|83189.1|83215.1|83190.1|83212.4|83187.4|38
1622625950000|2021-06-02 09:25:50|83214.4|83189.4|83216.2|83191.2|83216.6|83191.6|83213.6|83188.6|42
1622625960000|2021-06-02 09:26:00|83216.3|83191.3|83228.3|83203.3|83240.9|83203.3|83214.6|83187.7|36
1622625970000|2021-06-02 09:26:10|83227|83202|83225|83200|83229.3|83204.3|83225|83200|39
1622625980000|2021-06-02 09:26:20|83224.9|83199.9|83222.1|83197.1|83226.1|83201.1|83221.4|83196.4|38
1622625990000|2021-06-02 09:26:30|83222.5|83197.5|83213.8|83188.8|83222.8|83197.8|83208.8|83183.8|39
1622626000000|2021-06-02 09:26:40|83212|83187|83219|83194|83235.3|83196.4|83211|83182.1|51
1622626010000|2021-06-02 09:26:50|83219.5|83194.5|83220|83195|83220.1|83195.1|83218.2|83193.2|19
1622626020000|2021-06-02 09:27:00|83219.1|83194.1|83209.3|83184.3|83220.4|83195.4|83207.5|83182.5|38
1622626030000|2021-06-02 09:27:10|83209.2|83184.2|83221.1|83196.1|83234.1|83198.1|83209.2|83178|43
1622626040000|2021-06-02 09:27:20|83221.4|83196.4|83219.6|83194.6|83222.5|83197.5|83219.1|83194.1|22
1622626050000|2021-06-02 09:27:30|83219.5|83194.5|83219|83194|83220.8|83195.8|83218.3|83193.3|29
1622626060000|2021-06-02 09:27:40|83218.7|83193.7|83219.5|83194.5|83219.8|83194.8|83218.3|83193.3|37
1622626070000|2021-06-02 09:27:50|83219.3|83194.3|83227.4|83202.4|83239.6|83202.8|83219.3|83187.9|34
1622626080000|2021-06-02 09:28:00|83227.1|83202.1|83228|83203|83242|83206|83225.8|83191.6|32
1622626090000|2021-06-02 09:28:10|83228.5|83203.5|83222.5|83197.5|83228.5|83203.5|83219.8|83194.8|43
1622626100000|2021-06-02 09:28:20|83222.2|83197.2|83237.6|83187.6|83238.7|83201.4|83216.5|83186.6|57
1622626110000|2021-06-02 09:28:30|83238.4|83188.4|83247.4|83197.4|83256.7|83206.7|83225.7|83187.6|60
1622626120000|2021-06-02 09:28:40|83234.4|83209.4|83249.7|83199.7|83254.1|83213.1|83233.9|83197.7|54
1622626130000|2021-06-02 09:28:50|83251.2|83201.2|83237.3|83212.3|83255.2|83217.5|83237.1|83199.5|61
1622626140000|2021-06-02 09:29:00|83238.3|83213.3|83238.2|83213.2|83238.5|83213.5|83237.1|83212.1|23
1622626150000|2021-06-02 09:29:10|83236.1|83211.1|83247.6|83197.6|83250|83214.5|83236.1|83196.2|51
1622626160000|2021-06-02 09:29:20|83247.7|83197.7|83249|83199|83250.5|83211.4|83233.5|83196.4|55
1622626170000|2021-06-02 09:29:30|83246.9|83196.9|83253.9|83203.9|83253.9|83214.8|83238.4|83196.7|58
1622626180000|2021-06-02 09:29:40|83253.6|83203.6|83247.4|83222.4|83257.8|83223.9|83244.3|83203.6|68
1622626190000|2021-06-02 09:29:50|83247.7|83222.7|83246.8|83221.8|83249.3|83224.3|83245.1|83220.1|54
1622626200000|2021-06-02 09:30:00|83246.9|83221.9|83246.7|83221.7|83248.3|83223.3|83245.4|83220.4|38
1622626210000|2021-06-02 09:30:10|83247.1|83222.1|83266.6|83216.6|83268.6|83224.2|83247|83213|47
1622626220000|2021-06-02 09:30:20|83265.7|83215.7|83256.3|83231.3|83269.8|83231.8|83256.3|83215.4|45
1622626230000|2021-06-02 09:30:30|83256.4|83231.4|83254.7|83229.7|83257.3|83232.3|83251.4|83226.4|42
1622626240000|2021-06-02 09:30:40|83255|83230|83256.5|83231.5|83257.9|83232.9|83254.5|83229.5|49
1622626250000|2021-06-02 09:30:50|83256.6|83231.6|83256.6|83231.6|83259.1|83234.1|83254.8|83229.8|43
1622626260000|2021-06-02 09:31:00|83256.5|83231.5|83256.6|83231.6|83257.7|83232.7|83254.5|83229.5|61
1622626270000|2021-06-02 09:31:10|83256.1|83231.1|83257.3|83232.3|83257.7|83232.7|83253.6|83228.6|42
1622626280000|2021-06-02 09:31:20|83259.1|83234.1|83262|83237|83264.8|83239.8|83257.9|83232.9|47
1622626290000|2021-06-02 09:31:30|83262.8|83237.8|83272.1|83247.1|83272.6|83247.6|83262.7|83237.7|61
1622626300000|2021-06-02 09:31:40|83272|83247|83278|83253|83279.8|83254.8|83271.5|83246.5|66
1622626310000|2021-06-02 09:31:50|83280.8|83255.8|83299.7|83249.7|83302.8|83263.9|83278.9|83247.3|63
1622626320000|2021-06-02 09:32:00|83300|83250|83334.3|83284.3|83336.5|83291.4|83298.5|83248.5|76
1622626330000|2021-06-02 09:32:10|83334.4|83284.4|83323|83273|83334.4|83298.9|83311.6|83271.7|76
1622626340000|2021-06-02 09:32:20|83322.8|83272.8|83320.8|83270.8|83323.5|83287.1|83303.3|83265.1|64
1622626350000|2021-06-02 09:32:30|83321.5|83271.5|83313.4|83288.4|83336.4|83296.2|83308.1|83270.7|68
1622626360000|2021-06-02 09:32:40|83313.9|83288.9|83341.8|83291.8|83342.4|83296.5|83313.9|83278.5|64
1622626370000|2021-06-02 09:32:50|83341.7|83291.7|83344.5|83319.5|83358.9|83319.5|83333.1|83291.4|69
1622626380000|2021-06-02 09:33:00|83345|83320|83367.6|83317.6|83368.3|83323.1|83340.9|83304.4|66
1622626390000|2021-06-02 09:33:10|83367.3|83317.3|83366.1|83316.1|83377|83327|83365|83315|70
1622626400000|2021-06-02 09:33:20|83365.9|83315.9|83363.4|83313.4|83366.3|83325.7|83343.9|83302|68
1622626410000|2021-06-02 09:33:30|83364|83314|83362.9|83312.9|83373.6|83334.8|83350.1|83312.6|72
1622626420000|2021-06-02 09:33:40|83363.1|83313.1|83353.6|83328.6|83371.1|83336.9|83352.5|83313.1|55
1622626430000|2021-06-02 09:33:50|83353.7|83328.7|83354.4|83329.4|83358.4|83333.4|83349|83324|51
1622626440000|2021-06-02 09:34:00|83354.6|83329.6|83367.8|83317.8|83373.4|83341.4|83354.6|83317.8|58
1622626450000|2021-06-02 09:34:10|83367.3|83317.3|83353.5|83328.5|83367.3|83330|83352.8|83315.2|50
1622626460000|2021-06-02 09:34:20|83354.1|83329.1|83358.1|83308.1|83360.5|83330.1|83342.7|83305.6|43
1622626470000|2021-06-02 09:34:30|83357.6|83307.6|83338|83313|83358|83323.8|83337.4|83298.8|62
1622626480000|2021-06-02 09:34:40|83338.6|83313.6|83340.9|83290.9|83348.9|83314.7|83334.6|83289.6|65
1622626490000|2021-06-02 09:34:50|83341.3|83291.3|83325.4|83300.4|83349.4|83311.3|83324.4|83287.8|63
1622626500000|2021-06-02 09:35:00|83324.6|83299.6|83330|83305|83331.1|83306.1|83324.1|83299.1|59
1622626510000|2021-06-02 09:35:10|83329.4|83304.4|83329.6|83304.6|83332.4|83307.4|83327.7|83302.7|49
1622626520000|2021-06-02 09:35:20|83329.3|83304.3|83337.7|83287.7|83337.9|83307.9|83324.7|83286|54
1622626530000|2021-06-02 09:35:30|83338.5|83288.5|83325.2|83300.2|83338.5|83307.2|83322.5|83288.5|49
1622626540000|2021-06-02 09:35:40|83325.5|83300.5|83320.3|83295.3|83326.6|83301.6|83318.4|83293.4|44
1622626550000|2021-06-02 09:35:50|83321.4|83296.4|83334.8|83309.8|83335.5|83310.5|83317.7|83292.7|64
1622626560000|2021-06-02 09:36:00|83335|83310|83332.1|83307.1|83335|83310|83326.3|83301.3|43
1622626570000|2021-06-02 09:36:10|83331.8|83306.8|83333.8|83308.8|83337.7|83312.7|83331.7|83306.7|50
1622626580000|2021-06-02 09:36:20|83333.4|83308.4|83362.9|83312.9|83363.7|83318.6|83333.1|83308.1|60
1622626590000|2021-06-02 09:36:30|83363.4|83313.4|83347.7|83322.7|83366.3|83328|83345.5|83307.2|63
1622626600000|2021-06-02 09:36:40|83348.2|83323.2|83358.9|83308.9|83359.7|83325.1|83345.9|83308.9|43
1622626610000|2021-06-02 09:36:50|83358.5|83308.5|83342.4|83317.4|83360.4|83321.4|83339.8|83308.1|58
1622626620000|2021-06-02 09:37:00|83342.6|83317.6|83347.1|83322.1|83347.4|83322.4|83342.6|83317.6|53
1622626630000|2021-06-02 09:37:10|83347.2|83322.2|83357.2|83307.2|83364.3|83326.7|83343.8|83307.2|58
1622626640000|2021-06-02 09:37:20|83355.8|83305.8|83351.9|83301.9|83356.7|83306.7|83351.7|83301.7|41
1622626650000|2021-06-02 09:37:30|83351.8|83301.8|83356.1|83306.1|83356.7|83306.7|83349|83299|56
1622626660000|2021-06-02 09:37:40|83355.5|83305.5|83355.6|83305.6|83356.8|83306.8|83355.4|83305.4|39
1622626670000|2021-06-02 09:37:50|83355.4|83305.4|83360|83310|83360.7|83320.4|83344.3|83304.5|32
1622626680000|2021-06-02 09:38:00|83359.7|83309.7|83341.7|83316.7|83360.7|83321.9|83338.8|83301|58
1622626690000|2021-06-02 09:38:10|83342.7|83317.7|83341|83316|83355.6|83320.5|83339.6|83305.6|58
1622626700000|2021-06-02 09:38:20|83343|83318|83342.7|83317.7|83343.1|83318.1|83339.7|83314.7|40
1622626710000|2021-06-02 09:38:30|83342.9|83317.9|83350.2|83300.2|83354.8|83318.6|83336.8|83300.2|45
1622626720000|2021-06-02 09:38:40|83349.7|83299.7|83349.3|83299.3|83351.7|83310.8|83333.3|83298|39
1622626730000|2021-06-02 09:38:50|83349.6|83299.6|83339.7|83314.7|83349.6|83314.7|83335.7|83297.9|32
1622626740000|2021-06-02 09:39:00|83339.6|83314.6|83332.9|83307.9|83339.6|83314.6|83332.5|83307.5|34
1622626750000|2021-06-02 09:39:10|83332.6|83307.6|83334.3|83309.3|83347.2|83310.2|83331.5|83295.5|38
1622626760000|2021-06-02 09:39:20|83334.2|83309.2|83338.9|83313.9|83342.5|83317.5|83334|83309|40
1622626770000|2021-06-02 09:39:30|83339.1|83314.1|83340.8|83315.8|83340.8|83315.8|83334.1|83309.1|54
1622626780000|2021-06-02 09:39:40|83341.1|83316.1|83346.9|83321.9|83346.9|83321.9|83339.7|83314.7|64
1622626790000|2021-06-02 09:39:50|83346.1|83321.1|83341.5|83316.5|83349.5|83324.5|83340.7|83315.7|48
1622626800000|2021-06-02 09:40:00|83341.4|83316.4|83340.5|83315.5|83344.7|83319.7|83337.2|83312.2|65
1622626810000|2021-06-02 09:40:10|83338.1|83313.1|83340.6|83315.6|83341.6|83316.6|83338|83313|55
1622626820000|2021-06-02 09:40:20|83340.8|83315.8|83333.2|83308.2|83344.4|83319.4|83332.8|83307.8|40
1622626830000|2021-06-02 09:40:30|83332.1|83307.1|83329.5|83304.5|83332.3|83307.3|83327.4|83302.4|50
1622626840000|2021-06-02 09:40:40|83329.4|83304.4|83339.5|83289.5|83340.7|83305.2|83324.9|83287|53
1622626850000|2021-06-02 09:40:50|83339.6|83289.6|83327.7|83302.7|83339.8|83303.1|83326.4|83289.3|40
1622626860000|2021-06-02 09:41:00|83327.1|83302.1|83329.2|83304.2|83331.8|83306.8|83325.4|83300.4|57
1622626870000|2021-06-02 09:41:10|83329.5|83304.5|83337.6|83312.6|83339.1|83314.1|83329|83304|60
1622626880000|2021-06-02 09:41:20|83337.4|83312.4|83338.4|83313.4|83340.3|83315.3|83335.8|83310.8|54
1622626890000|2021-06-02 09:41:30|83338.6|83313.6|83339.6|83314.6|83339.6|83314.6|83334.1|83309.1|53
1622626900000|2021-06-02 09:41:40|83337.4|83312.4|83335.6|83310.6|83339.5|83314.5|83333.8|83308.8|47
1622626910000|2021-06-02 09:41:50|83336.1|83311.1|83337.3|83312.3|83338.4|83313.4|83335.7|83310.7|39
1622626920000|2021-06-02 09:42:00|83337.5|83312.5|83332.8|83307.8|83344|83313.7|83330.4|83294|45
1622626930000|2021-06-02 09:42:10|83333.2|83308.2|83304.5|83279.5|83333.3|83308.3|83303.5|83272|55
1622626940000|2021-06-02 09:42:20|83304.1|83279.1|83303.1|83278.1|83307.1|83282.1|83301.9|83276.9|45
1622626950000|2021-06-02 09:42:30|83300.8|83275.8|83300.7|83275.7|83306.7|83281.7|83300.3|83275.3|28
1622626960000|2021-06-02 09:42:40|83300.8|83275.8|83300.7|83275.7|83301.8|83276.8|83295|83270|43
1622626970000|2021-06-02 09:42:50|83300.1|83275.1|83288.6|83263.6|83307.5|83275.4|83284.4|83257.5|46
1622626980000|2021-06-02 09:43:00|83288.7|83263.7|83282.7|83257.7|83289.6|83264.6|83279.5|83254.5|46
1622626990000|2021-06-02 09:43:10|83281.9|83256.9|83281.2|83256.2|83282.4|83257.4|83280.6|83255.6|27
1622627000000|2021-06-02 09:43:20|83281.3|83256.3|83284.7|83259.7|83285.2|83260.2|83280|83255|35
1622627010000|2021-06-02 09:43:30|83285.6|83260.6|83311.4|83286.4|83323.7|83289.6|83285.5|83260.5|66
1622627020000|2021-06-02 09:43:40|83312.1|83287.1|83312.5|83287.5|83313.7|83288.7|83309.8|83284.8|55
1622627030000|2021-06-02 09:43:50|83311.8|83286.8|83306.4|83281.4|83311.8|83286.8|83303|83278|67
1622627040000|2021-06-02 09:44:00|83307|83282|83312.1|83287.1|83312.1|83287.1|83306.5|83281.5|62
1622627050000|2021-06-02 09:44:10|83313|83288|83308|83283|83313.3|83288.3|83307.3|83282.3|51
1622627060000|2021-06-02 09:44:20|83308.6|83283.6|83306.7|83281.7|83309.7|83284.7|83305.5|83280.5|41
1622627070000|2021-06-02 09:44:30|83307.5|83282.5|83307.6|83282.6|83309.1|83284.1|83303.1|83278.1|41
1622627080000|2021-06-02 09:44:40|83306|83281|83304.4|83279.4|83307|83282|83302|83277|38
1622627090000|2021-06-02 09:44:50|83304.9|83279.9|83310.9|83285.9|83321.8|83286.8|83304.3|83271.8|54
1622627100000|2021-06-02 09:45:00|83311.1|83286.1|83298|83273|83315.8|83286.5|83295.1|83261|61
1622627110000|2021-06-02 09:45:10|83299.4|83274.4|83299.5|83274.5|83300|83275|83296.6|83271.6|56
1622627120000|2021-06-02 09:45:20|83300.1|83275.1|83299.7|83274.7|83300.4|83275.4|83298.5|83273.5|38
1622627130000|2021-06-02 09:45:30|83299|83274|83298.4|83273.4|83302.4|83277.4|83296.2|83271.2|61
1622627140000|2021-06-02 09:45:40|83298.2|83273.2|83304.9|83279.9|83316.8|83280.7|83297.2|83266.5|57
1622627150000|2021-06-02 09:45:50|83304.5|83279.5|83303.4|83278.4|83305.6|83280.6|83300.6|83275.6|53
1622627160000|2021-06-02 09:46:00|83303.6|83278.6|83303.1|83278.1|83317.7|83280.8|83301.9|83267.7|57
1622627170000|2021-06-02 09:46:10|83301.4|83276.4|83293.3|83268.3|83305.7|83277.7|83291.2|83255.2|46
1622627180000|2021-06-02 09:46:20|83292|83267|83299.5|83274.5|83299.5|83274.5|83291.9|83266.9|52
1622627190000|2021-06-02 09:46:30|83298.7|83273.7|83298.1|83273.1|83300.9|83275.9|83297.6|83272.6|60
1622627200000|2021-06-02 09:46:40|83298.6|83273.6|83301.1|83276.1|83301.9|83276.9|83297.8|83272.8|40
1622627210000|2021-06-02 09:46:50|83301.3|83276.3|83296.5|83271.5|83302.8|83277.8|83295.4|83270.4|50
1622627220000|2021-06-02 09:47:00|83297.1|83272.1|83299.4|83274.4|83302.5|83277.5|83295.9|83270.9|55
1622627230000|2021-06-02 09:47:10|83298.3|83273.3|83293.5|83268.5|83299.4|83274.4|83293|83268|52
1622627240000|2021-06-02 09:47:20|83293.4|83268.4|83296.7|83271.7|83297.6|83272.6|83289.5|83264.5|46
1622627250000|2021-06-02 09:47:30|83297.1|83272.1|83299.2|83274.2|83314.4|83274.3|83295.1|83260.9|46
1622627260000|2021-06-02 09:47:40|83298|83273|83295.7|83270.7|83298.4|83273.4|83294.9|83269.9|46
1622627270000|2021-06-02 09:47:50|83295.8|83270.8|83283|83258|83296|83271|83283|83258|59
1622627280000|2021-06-02 09:48:00|83285.5|83260.5|83287.8|83262.8|83293|83263.7|83278.5|83241.4|63
1622627290000|2021-06-02 09:48:10|83287.7|83262.7|83289.3|83264.3|83289.5|83264.5|83286.1|83261.1|49
1622627300000|2021-06-02 09:48:20|83288.9|83263.9|83287.7|83262.7|83289|83264|83286.6|83261.6|39
1622627310000|2021-06-02 09:48:30|83287.8|83262.8|83286.1|83261.1|83289.8|83264.8|83285|83260|48
1622627320000|2021-06-02 09:48:40|83286|83261|83291.5|83266.5|83291.5|83266.5|83285.6|83260.6|38
1622627330000|2021-06-02 09:48:50|83290.5|83265.5|83292|83267|83292.1|83267.1|83287.7|83262.7|48
1622627340000|2021-06-02 09:49:00|83291.9|83266.9|83289.2|83264.2|83293.7|83268.7|83289.1|83264.1|45
1622627350000|2021-06-02 09:49:10|83289.3|83264.3|83293.3|83268.3|83293.3|83268.3|83287.2|83262.2|51
1622627360000|2021-06-02 09:49:20|83293.4|83268.4|83294|83269|83295.4|83270.4|83293.1|83268.1|42
1622627370000|2021-06-02 09:49:30|83294.8|83269.8|83292|83267|83295.4|83270.4|83292|83267|38
1622627380000|2021-06-02 09:49:40|83292.2|83267.2|83293.3|83268.3|83294.7|83269.7|83291.8|83266.8|37
1622627390000|2021-06-02 09:49:50|83293.1|83268.1|83294.2|83269.2|83294.2|83269.2|83293|83268|11
1622627400000|2021-06-02 09:50:00|83294.3|83269.3|83292.7|83267.7|83295.2|83270.2|83292.3|83267.3|42
1622627410000|2021-06-02 09:50:10|83293.6|83268.6|83289.6|83264.6|83298.1|83273.1|83289.2|83264.2|62
1622627420000|2021-06-02 09:50:20|83289.3|83264.3|83289.7|83264.7|83295.2|83270.2|83288.3|83263.3|47
1622627430000|2021-06-02 09:50:30|83289.5|83264.5|83284.4|83259.4|83289.6|83264.6|83283.7|83258.7|40
1622627440000|2021-06-02 09:50:40|83284.3|83259.3|83287.3|83262.3|83290.6|83265.6|83284.3|83259.3|24
1622627450000|2021-06-02 09:50:50|83287.7|83262.7|83286.4|83261.4|83288.3|83263.3|83286.3|83261.3|22
1622627460000|2021-06-02 09:51:00|83286.5|83261.5|83286.6|83261.6|83287.3|83262.3|83285.4|83260.4|28
1622627470000|2021-06-02 09:51:10|83286.8|83261.8|83286.1|83261.1|83287.3|83262.3|83285.7|83260.7|21
1622627480000|2021-06-02 09:51:20|83286.6|83261.6|83285.9|83260.9|83288.1|83263.1|83285.4|83260.4|39
1622627490000|2021-06-02 09:51:30|83282.6|83257.6|83283.1|83258.1|83287.8|83262.8|83282.6|83257.6|31
1622627500000|2021-06-02 09:51:40|83283|83258|83283.6|83258.6|83284.4|83259.4|83281.4|83256.4|30
1622627510000|2021-06-02 09:51:50|83283.9|83258.9|83281.4|83256.4|83285.5|83260.5|83279.8|83254.8|45
1622627520000|2021-06-02 09:52:00|83281.9|83256.9|83273.8|83223.8|83294.1|83258.7|83271.7|83223.8|51
1622627530000|2021-06-02 09:52:10|83273.9|83223.9|83264.7|83239.7|83275.6|83241.4|83261.2|83223.8|49
1622627540000|2021-06-02 09:52:20|83265.2|83240.2|83268.6|83243.6|83282.2|83243.6|83262.5|83231.5|34
1622627550000|2021-06-02 09:52:30|83267.9|83242.9|83263.7|83238.7|83275.5|83246.3|83261.4|83223.6|41
1622627560000|2021-06-02 09:52:40|83263.4|83238.4|83262.3|83237.3|83275.3|83241.9|83260.9|83223.8|37
1622627570000|2021-06-02 09:52:50|83262|83237|83269.9|83219.9|83270.3|83237.8|83257.4|83218.4|47
1622627580000|2021-06-02 09:53:00|83271.6|83221.6|83259.4|83234.4|83271.6|83238|83257.9|83220.6|31
1622627590000|2021-06-02 09:53:10|83259.2|83234.2|83265.4|83240.4|83268.4|83243.4|83259.2|83234.2|41
1622627600000|2021-06-02 09:53:20|83265.5|83240.5|83267.7|83242.7|83267.8|83242.8|83265.5|83240.5|33
1622627610000|2021-06-02 09:53:30|83267.2|83242.2|83269.5|83244.5|83269.5|83244.5|83266.5|83241.5|30
1622627620000|2021-06-02 09:53:40|83268.7|83243.7|83270.8|83245.8|83287.7|83262.7|83268.7|83243.7|57
1622627630000|2021-06-02 09:53:50|83270.7|83245.7|83273|83248|83273.2|83248.2|83270.3|83245.3|40
1622627640000|2021-06-02 09:54:00|83273.1|83248.1|83272.9|83247.9|83273.4|83248.4|83272.1|83247.1|17
1622627650000|2021-06-02 09:54:10|83272.6|83247.6|83273.6|83248.6|83275.9|83250.9|83269.8|83244.8|47
1622627660000|2021-06-02 09:54:20|83272.4|83247.4|83270.7|83245.7|83274.3|83249.3|83269.1|83244.1|51
1622627670000|2021-06-02 09:54:30|83269.2|83244.2|83262.9|83237.9|83270.8|83245.8|83261.9|83236.9|46
1622627680000|2021-06-02 09:54:40|83263.8|83238.8|83261.6|83236.6|83264|83239|83260.9|83235.9|49
1622627690000|2021-06-02 09:54:50|83262.9|83237.9|83263.6|83238.6|83266.4|83241.4|83261.9|83236.9|60
1622627700000|2021-06-02 09:55:00|83263|83238|83269.1|83244.1|83271.1|83246.1|83262.7|83237.7|51
1622627710000|2021-06-02 09:55:10|83269.9|83244.9|83268.8|83243.8|83270.3|83245.3|83267.4|83242.4|42
1622627720000|2021-06-02 09:55:20|83268.7|83243.7|83290.3|83265.3|83301.7|83266.5|83265.3|83240.3|46
1622627730000|2021-06-02 09:55:30|83289.3|83264.3|83296|83271|83297.1|83271|83279.5|83243.4|59
1622627740000|2021-06-02 09:55:40|83293.5|83268.5|83292|83267|83294.3|83269.3|83289.8|83264.8|49
1622627750000|2021-06-02 09:55:50|83292.6|83267.6|83290.6|83265.6|83292.9|83267.9|83289.6|83264.6|32
1622627760000|2021-06-02 09:56:00|83291.8|83266.8|83293.9|83268.9|83294.4|83269.4|83290.1|83265.1|47
1622627770000|2021-06-02 09:56:10|83293.7|83268.7|83292.3|83267.3|83295.7|83270.7|83292.3|83267.3|35
1622627780000|2021-06-02 09:56:20|83292.8|83267.8|83291.4|83266.4|83293|83268|83289|83264|55
1622627790000|2021-06-02 09:56:30|83291|83266|83282.9|83257.9|83291|83266|83280.5|83255.5|61
1622627800000|2021-06-02 09:56:40|83282.5|83257.5|83284.6|83259.6|83286|83261|83282.5|83257.5|34
1622627810000|2021-06-02 09:56:50|83285.5|83260.5|83282.7|83257.7|83286.1|83261.1|83282.5|83257.5|40
1622627820000|2021-06-02 09:57:00|83283.4|83258.4|83285.1|83260.1|83295|83260.4|83278.7|83243.2|42
1622627830000|2021-06-02 09:57:10|83285.4|83260.4|83276|83251|83293.1|83260.8|83275.5|83240.1|43
1622627840000|2021-06-02 09:57:20|83274.9|83249.9|83270.1|83245.1|83279|83254|83268.4|83243.4|47
1622627850000|2021-06-02 09:57:30|83269.1|83244.1|83265.2|83240.2|83270|83245|83265.2|83240.2|58
1622627860000|2021-06-02 09:57:40|83268.2|83243.2|83262.1|83237.1|83268.2|83243.2|83261.8|83236.8|38
1622627870000|2021-06-02 09:57:50|83262|83237|83255.9|83230.9|83262.2|83237.2|83252.4|83227.4|52
1622627880000|2021-06-02 09:58:00|83255.7|83230.7|83254.9|83229.9|83268.2|83238.3|83254.5|83218.2|49
1622627890000|2021-06-02 09:58:10|83253.6|83228.6|83250.2|83225.2|83254.4|83229.4|83248.6|83223.6|43
1622627900000|2021-06-02 09:58:20|83248.4|83223.4|83251.3|83226.3|83253.7|83228.7|83247.1|83222.1|53
1622627910000|2021-06-02 09:58:30|83251.2|83226.2|83252.1|83227.1|83252.8|83227.8|83251.2|83226.2|36
1622627920000|2021-06-02 09:58:40|83252.5|83227.5|83254.1|83229.1|83257.1|83232.1|83251.7|83226.7|38
1622627930000|2021-06-02 09:58:50|83253.1|83228.1|83256.7|83231.7|83259|83234|83252.5|83227.5|48
1622627940000|2021-06-02 09:59:00|83256.5|83231.5|83268.8|83243.8|83268.8|83243.8|83256.5|83231.5|32
1622627950000|2021-06-02 09:59:10|83286|83236|83280.1|83230.1|83288.1|83249.1|83268.8|83228.8|63
1622627960000|2021-06-02 09:59:20|83280.2|83230.2|83281.7|83231.7|83287.5|83237.5|83279.9|83229.9|59
1622627970000|2021-06-02 09:59:30|83281.1|83231.1|83269.8|83244.8|83282.2|83248.3|83269.6|83231.1|45
1622627980000|2021-06-02 09:59:40|83269.5|83244.5|83270.3|83245.3|83271|83246|83267.2|83242.2|34
1622627990000|2021-06-02 09:59:50|83269.3|83244.3|83268.5|83243.5|83270.8|83245.8|83268.2|83243.2|38
1622628000000|2021-06-02 10:00:00|83268.4|83243.4|83273.6|83248.6|83276.1|83251.1|83268.4|83243.4|47
1622628010000|2021-06-02 10:00:10|83273.8|83248.8|83279.7|83254.7|83280.1|83255.1|83273|83248|49
1622628020000|2021-06-02 10:00:20|83279.4|83254.4|83294.2|83244.2|83296.9|83257.4|83279.4|83244.1|62
1622628030000|2021-06-02 10:00:30|83293.6|83243.6|83287.7|83237.7|83294.3|83244.3|83287.1|83237.1|53
1622628040000|2021-06-02 10:00:40|83287.8|83237.8|83296.9|83246.9|83297|83247|83287.2|83237.2|56
1622628050000|2021-06-02 10:00:50|83296.3|83246.3|83293|83243|83298|83259.7|83283.1|83240.3|43
1622628060000|2021-06-02 10:01:00|83292.1|83242.1|83287.2|83262.2|83300.4|83262.6|83287.1|83242.1|47
1622628070000|2021-06-02 10:01:10|83288|83263|83290.1|83265.1|83304|83265.9|83281.8|83248.6|46
1622628080000|2021-06-02 10:01:20|83290.6|83265.6|83297.9|83272.9|83297.9|83272.9|83288.8|83263.8|38
1622628090000|2021-06-02 10:01:30|83298.5|83273.5|83298.6|83273.6|83301.5|83276.5|83298.5|83273.5|37
1622628100000|2021-06-02 10:01:40|83298.5|83273.5|83304.5|83279.5|83304.6|83279.6|83298.5|83273.5|50
1622628110000|2021-06-02 10:01:50|83304.2|83279.2|83307.3|83282.3|83308.5|83283.5|83302.8|83277.8|38
1622628120000|2021-06-02 10:02:00|83307.1|83282.1|83303|83278|83321.3|83285.1|83299.3|83270.4|48
1622628130000|2021-06-02 10:02:10|83303.1|83278.1|83308|83283|83308|83283|83302.4|83277.4|35
1622628140000|2021-06-02 10:02:20|83308.7|83283.7|83302.3|83277.3|83308.7|83283.7|83302.3|83277.3|44
1622628150000|2021-06-02 10:02:30|83302|83277|83306.1|83281.1|83311.8|83286.8|83302|83277|57
1622628160000|2021-06-02 10:02:40|83303.5|83278.5|83300.9|83275.9|83303.6|83278.6|83298.6|83273.6|38
1622628170000|2021-06-02 10:02:50|83302|83277|83307.1|83282.1|83308.1|83283.1|83301.4|83276.4|51
1622628180000|2021-06-02 10:03:00|83307.2|83282.2|83304.4|83279.4|83307.7|83282.7|83302.7|83277.7|38
1622628190000|2021-06-02 10:03:10|83304|83279|83304|83279|83310.8|83285.8|83301.9|83276.9|55
1622628200000|2021-06-02 10:03:20|83302.5|83277.5|83305.2|83280.2|83307.3|83282.3|83302.3|83277.3|50
1622628210000|2021-06-02 10:03:30|83304.9|83279.9|83306|83281|83306.6|83281.6|83304.7|83279.7|31
1622628220000|2021-06-02 10:03:40|83306.1|83281.1|83296.7|83246.7|83317.2|83281.1|83291.7|83245|59
1622628230000|2021-06-02 10:03:50|83297|83247|83288.7|83263.7|83304.3|83264.5|83286.9|83246.9|53
1622628240000|2021-06-02 10:04:00|83288.4|83263.4|83287.5|83262.5|83290.6|83265.6|83286.4|83261.4|46
1622628250000|2021-06-02 10:04:10|83299.9|83249.9|83293.6|83243.6|83300.6|83262.6|83285.5|83243.2|47
1622628260000|2021-06-02 10:04:20|83293.1|83243.1|83276.4|83251.4|83294.4|83256.7|83274.5|83238.3|43
1622628270000|2021-06-02 10:04:30|83277.2|83252.2|83280.5|83255.5|83280.5|83255.5|83275.9|83250.9|31
1622628280000|2021-06-02 10:04:40|83279.8|83254.8|83279.3|83254.3|83289.3|83255.1|83276|83239.2|43
1622628290000|2021-06-02 10:04:50|83279.2|83254.2|83291.5|83266.5|83292.8|83267.8|83279|83254|61
1622628300000|2021-06-02 10:05:00|83292|83267|83287.2|83262.2|83302.3|83267|83286.4|83249.4|58
1622628310000|2021-06-02 10:05:10|83287.4|83262.4|83287.9|83262.9|83289.1|83264.1|83286.7|83261.7|32
1622628320000|2021-06-02 10:05:20|83288.2|83263.2|83286.8|83261.8|83289.1|83264.1|83286.1|83261.1|34
1622628330000|2021-06-02 10:05:30|83287.9|83262.9|83289.4|83264.4|83290.1|83265.1|83287.9|83262.9|45
1622628340000|2021-06-02 10:05:40|83288.7|83263.7|83283.2|83258.2|83289.1|83264.1|83283.1|83258.1|42
1622628350000|2021-06-02 10:05:50|83283.4|83258.4|83276.5|83251.5|83289.5|83258.7|83276.4|83237.5|40
1622628360000|2021-06-02 10:06:00|83277|83252|83275.6|83250.6|83277|83252|83275.1|83250.1|30
1622628370000|2021-06-02 10:06:10|83275.5|83250.5|83280|83255|83282.3|83257.3|83275.5|83250.5|47
1622628380000|2021-06-02 10:06:20|83279.9|83254.9|83276.9|83251.9|83280.3|83255.3|83276.7|83251.7|34
1622628390000|2021-06-02 10:06:30|83277|83252|83278.3|83253.3|83281|83256|83276.4|83251.4|39
1622628400000|2021-06-02 10:06:40|83279.2|83254.2|83271.4|83246.4|83279.6|83254.6|83271.4|83246.4|32
1622628410000|2021-06-02 10:06:50|83272|83247|83272.5|83247.5|83272.5|83247.5|83267.2|83242.2|43
1622628420000|2021-06-02 10:07:00|83272.7|83247.7|83280.1|83255.1|83280.5|83255.5|83272.1|83247.1|57
1622628430000|2021-06-02 10:07:10|83281.3|83256.3|83287.4|83237.4|83288.3|83257.9|83274.9|83237.2|46
1622628440000|2021-06-02 10:07:20|83288|83238|83273.7|83248.7|83288.1|83248.7|83270.8|83237.5|37
1622628450000|2021-06-02 10:07:30|83273.2|83248.2|83274.5|83249.5|83276.5|83251.5|83273.2|83248.2|36
1622628460000|2021-06-02 10:07:40|83274.4|83249.4|83276|83251|83286.1|83251.4|83267.8|83233.8|53
1622628470000|2021-06-02 10:07:50|83276.2|83251.2|83279.1|83254.1|83279.7|83254.7|83276.2|83251.2|41
1622628480000|2021-06-02 10:08:00|83279|83254|83263|83238|83279.9|83254.9|83262.7|83226.5|47
1622628490000|2021-06-02 10:08:10|83263.1|83238.1|83252.8|83227.8|83264|83239|83250.7|83225.7|52
1622628500000|2021-06-02 10:08:20|83253.5|83228.5|83248.2|83223.2|83262.4|83228.7|83248.2|83212.1|49
1622628510000|2021-06-02 10:08:30|83248.6|83223.6|83250.7|83225.7|83251.4|83226.4|83248.3|83223.3|39
1622628520000|2021-06-02 10:08:40|83250.6|83225.6|83247.1|83222.1|83263|83225.9|83244.2|83207.2|38
1622628530000|2021-06-02 10:08:50|83246.2|83221.2|83260.8|83210.8|83262.7|83222.8|83245.6|83210.4|46
1622628540000|2021-06-02 10:09:00|83261|83211|83263.8|83213.8|83263.8|83213.8|83260.1|83210.1|43
1622628550000|2021-06-02 10:09:10|83263.7|83213.7|83264.9|83214.9|83267.3|83217.3|83262.2|83212.2|42
1622628560000|2021-06-02 10:09:20|83265|83215|83266.4|83216.4|83266.5|83216.5|83265|83215|28
1622628570000|2021-06-02 10:09:30|83266.3|83216.3|83250.8|83225.8|83267.9|83226.6|83249|83210.7|44
1622628580000|2021-06-02 10:09:40|83251.7|83226.7|83246.2|83221.2|83253.5|83228.5|83243.7|83218.7|53
1622628590000|2021-06-02 10:09:50|83245.2|83220.2|83249.1|83224.1|83249.1|83224.1|83244.8|83219.8|40
1622628600000|2021-06-02 10:10:00|83249.6|83224.6|83250.2|83225.2|83253|83228|83249.3|83224.3|56
1622628610000|2021-06-02 10:10:10|83250.4|83225.4|83258.9|83233.9|83262.1|83237.1|83250.4|83225.4|48
1622628620000|2021-06-02 10:10:20|83259.8|83234.8|83264.2|83239.2|83278.3|83239.7|83258.4|83226.5|48
1622628630000|2021-06-02 10:10:30|83263.8|83238.8|83265.4|83240.4|83266.6|83241.6|83263.8|83238.8|38
1622628640000|2021-06-02 10:10:40|83265.5|83240.5|83259.1|83234.1|83274.6|83240.5|83258.4|83223.5|40
1622628650000|2021-06-02 10:10:50|83259.3|83234.3|83245.7|83220.7|83260.1|83235.1|83244.6|83219.6|26
1622628660000|2021-06-02 10:11:00|83259.9|83209.9|83248.8|83223.8|83259.9|83224.4|83238.7|83205.9|40
1622628670000|2021-06-02 10:11:10|83249.8|83224.8|83248.5|83223.5|83259.6|83234.6|83243.5|83218.5|52
1622628680000|2021-06-02 10:11:20|83247.5|83222.5|83247.8|83222.8|83250.4|83225.4|83247.5|83222.5|28
1622628690000|2021-06-02 10:11:30|83247.7|83222.7|83249.3|83224.3|83252|83227|83245.5|83220.5|45
1622628700000|2021-06-02 10:11:40|83249|83224|83249.3|83224.3|83256|83231|83249|83224|48
1622628710000|2021-06-02 10:11:50|83249.2|83224.2|83252.7|83227.7|83253.9|83228.9|83249.2|83224.2|39
1622628720000|2021-06-02 10:12:00|83253.1|83228.1|83253.6|83228.6|83254.8|83229.8|83252.4|83227.4|20
1622628730000|2021-06-02 10:12:10|83253.7|83228.7|83259.2|83234.2|83259.6|83234.6|83253.7|83228.7|37
1622628740000|2021-06-02 10:12:20|83259.3|83234.3|83258.4|83233.4|83261|83236|83257.5|83232.5|36
1622628750000|2021-06-02 10:12:30|83258.7|83233.7|83256.5|83231.5|83258.8|83233.8|83250.1|83225.1|47
1622628760000|2021-06-02 10:12:40|83256.7|83231.7|83257.5|83232.5|83257.5|83232.5|83253.4|83228.4|37
1622628770000|2021-06-02 10:12:50|83259.2|83234.2|83251.6|83226.6|83259.2|83234.2|83251|83226|45
1622628780000|2021-06-02 10:13:00|83251.4|83226.4|83247|83222|83252|83227|83245.4|83220.4|42
1622628790000|2021-06-02 10:13:10|83247.2|83222.2|83248.7|83223.7|83252.3|83227.3|83247.2|83222.2|25
1622628800000|2021-06-02 10:13:20|83248.8|83223.8|83246.5|83221.5|83249.8|83224.8|83244.4|83219.4|37
1622628810000|2021-06-02 10:13:30|83246.4|83221.4|83262.5|83212.5|83262.5|83225.1|83246.4|83211.5|23
1622628820000|2021-06-02 10:13:40|83262|83212|83244.5|83219.5|83262|83225.1|83243.4|83207.2|35
1622628830000|2021-06-02 10:13:50|83243.4|83218.4|83240.4|83215.4|83245.1|83220.1|83240.4|83215.4|22
1622628840000|2021-06-02 10:14:00|83241.4|83216.4|83258.7|83208.7|83262.5|83218.5|83241|83208.1|44
1622628850000|2021-06-02 10:14:10|83258.4|83208.4|83256.9|83206.9|83258.9|83208.9|83256.4|83206.4|27
1622628860000|2021-06-02 10:14:20|83256.7|83206.7|83259.2|83209.2|83259.3|83209.3|83256.7|83206.7|14
1622628870000|2021-06-02 10:14:30|83259.1|83209.1|83242.5|83217.5|83259.1|83218.2|83241.2|83207.7|21
1622628880000|2021-06-02 10:14:40|83242.4|83217.4|83241.8|83216.8|83242.6|83217.6|83241.6|83216.6|23
1622628890000|2021-06-02 10:14:50|83241.5|83216.5|83239.3|83214.3|83241.5|83216.5|83238.9|83213.9|23
1622628900000|2021-06-02 10:15:00|83239.7|83214.7|83253.5|83228.5|83254.6|83229.6|83239.7|83214.7|53
1622628910000|2021-06-02 10:15:10|83253.4|83228.4|83244.1|83219.1|83254.1|83229.1|83243.2|83218.2|32
1622628920000|2021-06-02 10:15:20|83244.4|83219.4|83249.9|83224.9|83250.1|83225.1|83242.4|83217.4|34
1622628930000|2021-06-02 10:15:30|83250.8|83225.8|83250.2|83225.2|83253.3|83228.3|83247|83222|49
1622628940000|2021-06-02 10:15:40|83251.3|83226.3|83250.9|83225.9|83253.2|83228.2|83249.3|83224.3|32
1622628950000|2021-06-02 10:15:50|83250.7|83225.7|83256.5|83231.5|83260.1|83235.1|83250.7|83225.7|30
1622628960000|2021-06-02 10:16:00|83255.4|83230.4|83279.4|83229.4|83281|83238.4|83255.4|83225|42
1622628970000|2021-06-02 10:16:10|83280.8|83230.8|83266.8|83241.8|83280.8|83243.6|83265.3|83224.2|41
1622628980000|2021-06-02 10:16:20|83266.7|83241.7|83263.8|83238.8|83267.2|83242.2|83263.3|83238.3|40
1622628990000|2021-06-02 10:16:30|83263.5|83238.5|83264.8|83239.8|83266.4|83241.4|83263.5|83238.5|36
1622629000000|2021-06-02 10:16:40|83264.9|83239.9|83268.1|83243.1|83269.8|83244.8|83264.5|83239.5|27
1622629010000|2021-06-02 10:16:50|83267.9|83242.9|83256.1|83231.1|83267.9|83242.9|83254.9|83229.9|36
1622629020000|2021-06-02 10:17:00|83256.2|83231.2|83268.1|83218.1|83268.4|83232.4|83255.7|83217.1|26
1622629030000|2021-06-02 10:17:10|83268.5|83218.5|83256.4|83231.4|83272|83235.6|83256.4|83218.5|44
1622629040000|2021-06-02 10:17:20|83255.6|83230.6|83256|83231|83258.1|83233.1|83255|83230|45
1622629050000|2021-06-02 10:17:30|83255.6|83230.6|83264.7|83239.7|83265.1|83240.1|83255.1|83230.1|48
1622629060000|2021-06-02 10:17:40|83265|83240|83265.4|83240.4|83265.4|83240.4|83260.1|83235.1|41
1622629070000|2021-06-02 10:17:50|83265.8|83240.8|83266.3|83241.3|83270.3|83245.3|83265.3|83240.3|46
1622629080000|2021-06-02 10:18:00|83266.8|83241.8|83281.9|83231.9|83282.3|83244.3|83266|83228.7|42
1622629090000|2021-06-02 10:18:10|83281|83231|83281.9|83231.9|83285.2|83247.2|83268.3|83231|30
1622629100000|2021-06-02 10:18:20|83282|83232|83269.6|83244.6|83282.8|83244.6|83269.4|83231.4|19
1622629110000|2021-06-02 10:18:30|83269.7|83244.7|83271.6|83246.6|83273.1|83248.1|83269.5|83244.5|31
1622629120000|2021-06-02 10:18:40|83271.5|83246.5|83269.7|83244.7|83272|83247|83268.2|83243.2|24
1622629130000|2021-06-02 10:18:50|83269.3|83244.3|83271.1|83246.1|83271.2|83246.2|83268.5|83243.5|23
1622629140000|2021-06-02 10:19:00|83271|83246|83277|83252|83277.1|83252.1|83271|83246|33
1622629150000|2021-06-02 10:19:10|83277.1|83252.1|83276.1|83251.1|83277.1|83252.1|83274.1|83249.1|40
1622629160000|2021-06-02 10:19:20|83276.2|83251.2|83277.4|83252.4|83277.4|83252.4|83275.7|83250.7|27
1622629170000|2021-06-02 10:19:30|83277|83252|83278.4|83253.4|83292.7|83255.6|83270.1|83234.6|56
1622629180000|2021-06-02 10:19:40|83278|83253|83274.6|83249.6|83281.8|83256.8|83273.1|83248.1|44
1622629190000|2021-06-02 10:19:50|83274.1|83249.1|83274.9|83249.9|83287.7|83250.4|83273.3|83236.7|28
1622629200000|2021-06-02 10:20:00|83274.5|83249.5|83276.4|83251.4|83278.8|83253.8|83274.1|83249.1|53
1622629210000|2021-06-02 10:20:10|83277|83252|83273.9|83248.9|83277.6|83252.6|83272.5|83247.5|45
1622629220000|2021-06-02 10:20:20|83273.7|83248.7|83277.9|83252.9|83293.7|83255.2|83273.7|83242.9|40
1622629230000|2021-06-02 10:20:30|83278|83253|83278.6|83253.6|83278.7|83253.7|83272.8|83247.8|34
1622629240000|2021-06-02 10:20:40|83278.7|83253.7|83272.5|83247.5|83278.7|83253.7|83272.4|83247.4|43
1622629250000|2021-06-02 10:20:50|83273.1|83248.1|83277.1|83252.1|83277.8|83252.8|83273.1|83248.1|36
1622629260000|2021-06-02 10:21:00|83277.4|83252.4|83278.9|83253.9|83278.9|83253.9|83277|83252|27
1622629270000|2021-06-02 10:21:10|83278.7|83253.7|83293.4|83268.4|83294.9|83269.9|83278.1|83253.1|43
1622629280000|2021-06-02 10:21:20|83293.5|83268.5|83294.1|83269.1|83294.3|83269.3|83292.5|83267.5|28
1622629290000|2021-06-02 10:21:30|83293.8|83268.8|83303.6|83278.6|83305.2|83280.2|83293.2|83268.2|51
1622629300000|2021-06-02 10:21:40|83303.3|83278.3|83301.2|83276.2|83304.8|83279.8|83300.8|83275.8|28
1622629310000|2021-06-02 10:21:50|83300.9|83275.9|83315.7|83265.7|83317.1|83280.4|83300.5|83265.4|25
1622629320000|2021-06-02 10:22:00|83316|83266|83316.4|83266.4|83316.5|83266.5|83314.3|83264.3|32
1622629330000|2021-06-02 10:22:10|83316.2|83266.2|83304.1|83279.1|83316.4|83279.1|83303.8|83264.7|29
1622629340000|2021-06-02 10:22:20|83304.4|83279.4|83303|83278|83306.8|83281.8|83302.5|83277.5|35
1622629350000|2021-06-02 10:22:30|83303.7|83278.7|83297.4|83272.4|83303.7|83278.7|83290.9|83265.9|45
1622629360000|2021-06-02 10:22:40|83297.3|83272.3|83301.1|83276.1|83302.4|83277.4|83297.2|83272.2|38
1622629370000|2021-06-02 10:22:50|83301.2|83276.2|83310.2|83285.2|83321.5|83286.5|83300.7|83269.9|53
1622629380000|2021-06-02 10:23:00|83310.3|83285.3|83311.1|83286.1|83311.4|83286.4|83309.3|83284.3|34
1622629390000|2021-06-02 10:23:10|83311|83286|83308.9|83283.9|83311.2|83286.2|83308.9|83283.9|30
1622629400000|2021-06-02 10:23:20|83308.8|83283.8|83308.7|83283.7|83309.9|83284.9|83308.7|83283.7|30
1622629410000|2021-06-02 10:23:30|83308.4|83283.4|83307.3|83282.3|83308.4|83283.4|83306.2|83281.2|30
1622629420000|2021-06-02 10:23:40|83307.2|83282.2|83310.3|83285.3|83311.1|83286.1|83307.1|83282.1|34
1622629430000|2021-06-02 10:23:50|83309.5|83284.5|83304.4|83279.4|83309.5|83284.5|83303.8|83278.8|41
1622629440000|2021-06-02 10:24:00|83304.8|83279.8|83307.9|83282.9|83308.6|83283.6|83303|83278|37
1622629450000|2021-06-02 10:24:10|83307.7|83282.7|83309.1|83284.1|83310|83285|83307.7|83282.7|22
1622629460000|2021-06-02 10:24:20|83308.7|83283.7|83308.2|83283.2|83309.1|83284.1|83308.1|83283.1|19
1622629470000|2021-06-02 10:24:30|83307.9|83282.9|83308.7|83283.7|83309.9|83284.9|83307.9|83282.9|27
1622629480000|2021-06-02 10:24:40|83309.2|83284.2|83310.9|83285.9|83311.9|83286.9|83309.2|83284.2|25
1622629490000|2021-06-02 10:24:50|83310.6|83285.6|83309.4|83284.4|83310.9|83285.9|83308.1|83283.1|31
1622629500000|2021-06-02 10:25:00|83309.5|83284.5|83312|83287|83313.2|83288.2|83308.1|83283.1|35
1622629510000|2021-06-02 10:25:10|83310.5|83285.5|83308.2|83283.2|83312.7|83287.7|83308.2|83283.2|31
1622629520000|2021-06-02 10:25:20|83307.1|83282.1|83309|83284|83310.6|83285.6|83307.1|83282.1|29
1622629530000|2021-06-02 10:25:30|83309.2|83284.2|83307.6|83282.6|83309.5|83284.5|83307.6|83282.6|26
1622629540000|2021-06-02 10:25:40|83308|83283|83310.9|83285.9|83310.9|83285.9|83307.4|83282.4|21
1622629550000|2021-06-02 10:25:50|83309.8|83284.8|83321.4|83296.4|83322.3|83297.3|83307.8|83282.8|50
1622629560000|2021-06-02 10:26:00|83321.3|83296.3|83323.4|83298.4|83323.6|83298.6|83319.6|83294.6|51
1622629570000|2021-06-02 10:26:10|83323.5|83298.5|83316|83291|83328.9|83298.6|83313.6|83277.8|45
1622629580000|2021-06-02 10:26:20|83315.9|83290.9|83316.6|83291.6|83321.4|83296.4|83314.5|83289.5|43
1622629590000|2021-06-02 10:26:30|83316.3|83291.3|83316.1|83291.1|83318.5|83293.5|83315.1|83290.1|43
1622629600000|2021-06-02 10:26:40|83315.8|83290.8|83318.9|83293.9|83320.4|83295.4|83315.8|83290.8|46
1622629610000|2021-06-02 10:26:50|83318.7|83293.7|83324|83299|83324.3|83299.3|83317.8|83292.8|35
1622629620000|2021-06-02 10:27:00|83322.7|83297.7|83324.4|83299.4|83324.6|83299.6|83322.7|83297.7|31
1622629630000|2021-06-02 10:27:10|83324.5|83299.5|83322.3|83297.3|83335.5|83300.4|83321|83282.8|40
1622629640000|2021-06-02 10:27:20|83322.5|83297.5|83324.3|83299.3|83325.3|83300.3|83322.1|83297.1|42
1622629650000|2021-06-02 10:27:30|83324.6|83299.6|83324.6|83299.6|83327|83302|83323.8|83298.8|44
1622629660000|2021-06-02 10:27:40|83324|83299|83324.8|83299.8|83325.4|83300.4|83323.7|83298.7|41
1622629670000|2021-06-02 10:27:50|83324.5|83299.5|83317.5|83292.5|83333.3|83299.9|83316.4|83278.6|38
1622629680000|2021-06-02 10:28:00|83316.2|83291.2|83316.8|83291.8|83318|83293|83315.7|83290.7|35
1622629690000|2021-06-02 10:28:10|83316.6|83291.6|83322.8|83272.8|83323.3|83292|83311.7|83272.4|47
1622629700000|2021-06-02 10:28:20|83323.6|83273.6|83295.4|83270.4|83323.9|83283.2|83294|83259.6|71
1622629710000|2021-06-02 10:28:30|83295.2|83270.2|83299.8|83274.8|83302.4|83277.4|83293.7|83268.7|60
1622629720000|2021-06-02 10:28:40|83299|83274|83303.7|83278.7|83304.3|83279.3|83299|83274|59
1622629730000|2021-06-02 10:28:50|83303.9|83278.9|83314|83264|83314.4|83283.4|83299.1|83263.5|59
1622629740000|2021-06-02 10:29:00|83304.5|83279.5|83296.8|83271.8|83311.5|83280.3|83296.7|83261.5|56
1622629750000|2021-06-02 10:29:10|83295.6|83270.6|83302.2|83277.2|83315.5|83278.2|83295.6|83264.4|52
1622629760000|2021-06-02 10:29:20|83302.1|83277.1|83304.5|83279.5|83304.7|83279.7|83301.2|83276.2|46
1622629770000|2021-06-02 10:29:30|83304.8|83279.8|83305.5|83280.5|83307.6|83282.6|83300.6|83275.6|43
1622629780000|2021-06-02 10:29:40|83305.3|83280.3|83303.8|83278.8|83305.5|83280.5|83300.3|83275.3|52
1622629790000|2021-06-02 10:29:50|83303.4|83278.4|83296.1|83271.1|83304.2|83279.2|83296|83271|54
1622629800000|2021-06-02 10:30:00|83296|83271|83297.6|83272.6|83302.3|83277.3|83296|83271|48
1622629810000|2021-06-02 10:30:10|83299.4|83274.4|83300.9|83275.9|83312.1|83277.6|83297.9|83259.9|42
1622629820000|2021-06-02 10:30:20|83301.4|83276.4|83302.3|83277.3|83306.1|83281.1|83299.3|83274.3|54
1622629830000|2021-06-02 10:30:30|83302.2|83277.2|83299.9|83274.9|83302.2|83277.2|83296.4|83271.4|45
1622629840000|2021-06-02 10:30:40|83300.2|83275.2|83295.2|83270.2|83300.2|83275.2|83295|83270|49
1622629850000|2021-06-02 10:30:50|83296.2|83271.2|83300|83275|83300.5|83275.5|83291.2|83266.2|47
1622629860000|2021-06-02 10:31:00|83296.9|83271.9|83300.8|83275.8|83300.8|83275.8|83294|83269|59
1622629870000|2021-06-02 10:31:10|83298.4|83273.4|83294.4|83269.4|83299.5|83274.5|83291.8|83266.8|56
1622629880000|2021-06-02 10:31:20|83294.3|83269.3|83290.9|83265.9|83295.2|83270.2|83290.9|83265.9|34
1622629890000|2021-06-02 10:31:30|83292.3|83267.3|83293.6|83268.6|83293.8|83268.8|83290.8|83265.8|32
1622629900000|2021-06-02 10:31:40|83293.2|83268.2|83291.1|83266.1|83293.8|83268.8|83291.1|83266.1|18
1622629910000|2021-06-02 10:31:50|83291.5|83266.5|83292.9|83267.9|83293.2|83268.2|83291.3|83266.3|23
1622629920000|2021-06-02 10:32:00|83293.2|83268.2|83293.4|83268.4|83293.7|83268.7|83291.3|83266.3|36
1622629930000|2021-06-02 10:32:10|83293.3|83268.3|83299.3|83274.3|83300.3|83275.3|83292.5|83267.5|44
1622629940000|2021-06-02 10:32:20|83295.4|83270.4|83295|83270|83301.2|83276.2|83291.8|83266.8|51
1622629950000|2021-06-02 10:32:30|83294.8|83269.8|83296.8|83271.8|83297.2|83272.2|83293|83268|32
1622629960000|2021-06-02 10:32:40|83297.4|83272.4|83294.3|83269.3|83299.7|83274.7|83294.2|83269.2|41
1622629970000|2021-06-02 10:32:50|83293.9|83268.9|83295.3|83270.3|83296.3|83271.3|83293.9|83268.9|23
1622629980000|2021-06-02 10:33:00|83295.7|83270.7|83294.9|83269.9|83295.8|83270.8|83293.6|83268.6|21
1622629990000|2021-06-02 10:33:10|83295|83270|83299.3|83274.3|83299.4|83274.4|83294.9|83269.9|24
1622630000000|2021-06-02 10:33:20|83299.1|83274.1|83295.1|83270.1|83306.7|83274.6|83292.8|83256.7|49
1622630010000|2021-06-02 10:33:30|83294.5|83269.5|83289.4|83264.4|83295.6|83270.6|83287.2|83262.2|52
1622630020000|2021-06-02 10:33:40|83289.1|83264.1|83285.9|83260.9|83290|83265|83283.9|83258.9|33
1622630030000|2021-06-02 10:33:50|83286|83261|83284|83259|83286.4|83261.4|83280.7|83255.7|41
1622630040000|2021-06-02 10:34:00|83283.8|83258.8|83282.1|83257.1|83284.5|83259.5|83281.9|83256.9|27
1622630050000|2021-06-02 10:34:10|83283.3|83258.3|83284.3|83259.3|83284.4|83259.4|83282|83257|25
1622630060000|2021-06-02 10:34:20|83284.4|83259.4|83284.4|83259.4|83286.4|83261.4|83283.9|83258.9|22
1622630070000|2021-06-02 10:34:30|83284.5|83259.5|83281.1|83256.1|83297|83259.5|83280.6|83245.6|25
1622630080000|2021-06-02 10:34:40|83280.9|83255.9|83291.1|83241.1|83291.9|83258.8|83279.5|83241.1|43
1622630090000|2021-06-02 10:34:50|83279.2|83254.2|83275.3|83250.3|83287.6|83259.9|83273.4|83232.6|30
1622630100000|2021-06-02 10:35:00|83275.4|83250.4|83275|83250|83282.2|83257.2|83274.9|83249.9|55
1622630110000|2021-06-02 10:35:10|83275.3|83250.3|83274.4|83249.4|83276.1|83251.1|83274.4|83249.4|30
1622630120000|2021-06-02 10:35:20|83274.3|83249.3|83276.8|83251.8|83277.1|83252.1|83274.3|83249.3|30
1622630130000|2021-06-02 10:35:30|83277|83252|83288.8|83263.8|83301.1|83263.8|83276.4|83251.1|44
1622630140000|2021-06-02 10:35:40|83287.7|83262.7|83284.6|83259.6|83299.6|83263.9|83282.9|83247.3|57
1622630150000|2021-06-02 10:35:50|83284.5|83259.5|83280.1|83255.1|83293.5|83260.3|83278.5|83242.9|42
1622630160000|2021-06-02 10:36:00|83280|83255|83281.6|83256.6|83281.6|83256.6|83277.1|83252.1|45
1622630170000|2021-06-02 10:36:10|83281.4|83256.4|83272|83247|83283.4|83258.4|83272|83247|48
1622630180000|2021-06-02 10:36:20|83272.3|83247.3|83275.2|83250.2|83275.2|83250.2|83270.7|83245.7|32
1622630190000|2021-06-02 10:36:30|83275|83250|83268.6|83243.6|83275.6|83250.6|83268.6|83243.6|36
1622630200000|2021-06-02 10:36:40|83268.8|83243.8|83272.3|83247.3|83272.7|83247.7|83267.4|83242.4|37
1622630210000|2021-06-02 10:36:50|83272.5|83247.5|83267.1|83242.1|83272.7|83247.7|83266.8|83241.8|32
1622630220000|2021-06-02 10:37:00|83267.3|83242.3|83266.3|83241.3|83267.9|83242.9|83263.3|83238.3|55
1622630230000|2021-06-02 10:37:10|83266.6|83241.6|83267.2|83242.2|83268.7|83243.7|83266.6|83241.6|33
1622630240000|2021-06-02 10:37:20|83267.8|83242.8|83263.9|83238.9|83280|83243.8|83263.8|83225|44
1622630250000|2021-06-02 10:37:30|83264|83239|83278|83253|83278|83253|83263.9|83238.9|43
1622630260000|2021-06-02 10:37:40|83277.7|83252.7|83265.3|83240.3|83277.7|83252.7|83264.6|83239.6|61
1622630270000|2021-06-02 10:37:50|83264.6|83239.6|83265.2|83240.2|83265.7|83240.7|83262.7|83237.7|40
1622630280000|2021-06-02 10:38:00|83265.1|83240.1|83261.9|83236.9|83266.1|83241.1|83261.9|83236.9|36
1622630290000|2021-06-02 10:38:10|83262.2|83237.2|83269.8|83244.8|83270.6|83245.6|83262.2|83237.2|57
1622630300000|2021-06-02 10:38:20|83269.6|83244.6|83267.6|83242.6|83270|83245|83267.5|83242.5|35
1622630310000|2021-06-02 10:38:30|83267.7|83242.7|83261.1|83236.1|83268.1|83243.1|83259.5|83234.5|58
1622630320000|2021-06-02 10:38:40|83260.9|83235.9|83257.8|83232.8|83262.2|83237.2|83257.2|83232.2|56
1622630330000|2021-06-02 10:38:50|83257.9|83232.9|83264.3|83239.3|83266.1|83241.1|83257.9|83232.9|61
1622630340000|2021-06-02 10:39:00|83264.6|83239.6|83261.8|83236.8|83265.6|83240.6|83260.9|83235.9|44
1622630350000|2021-06-02 10:39:10|83262.1|83237.1|83266.7|83241.7|83267.4|83242.4|83262|83237|41
1622630360000|2021-06-02 10:39:20|83266.8|83241.8|83272|83247|83272|83247|83266.8|83241.8|33
1622630370000|2021-06-02 10:39:30|83271.8|83246.8|83270.6|83245.6|83272.9|83247.9|83266.3|83241.3|49
1622630380000|2021-06-02 10:39:40|83270.7|83245.7|83271.9|83246.9|83273|83248|83270.3|83245.3|33
1622630390000|2021-06-02 10:39:50|83271.7|83246.7|83270.1|83245.1|83272.5|83247.5|83269.8|83244.8|26
1622630400000|2021-06-02 10:40:00|83269.6|83244.6|83268.1|83243.1|83269.9|83244.9|83267.2|83242.2|54
1622630410000|2021-06-02 10:40:10|83267.7|83242.7|83269.2|83244.2|83269.4|83244.4|83266.3|83241.3|32
1622630420000|2021-06-02 10:40:20|83269|83244|83272.7|83247.7|83275|83250|83269|83244|45
1622630430000|2021-06-02 10:40:30|83273.1|83248.1|83272.3|83247.3|83284.7|83249.4|83270.4|83234|34
1622630440000|2021-06-02 10:40:40|83272.7|83247.7|83277.4|83252.4|83278.3|83253.3|83272.7|83247.7|39
1622630450000|2021-06-02 10:40:50|83278.1|83253.1|83286.3|83261.3|83286.3|83261.3|83277.9|83252.9|60
1622630460000|2021-06-02 10:41:00|83285.1|83260.1|83285.9|83260.9|83287|83262|83285.1|83260.1|30
1622630470000|2021-06-02 10:41:10|83286.1|83261.1|83300.8|83275.8|83316.5|83277.5|83286.1|83257.4|54
1622630480000|2021-06-02 10:41:20|83300.9|83275.9|83297|83272|83315.9|83277.9|83297|83259.4|67
1622630490000|2021-06-02 10:41:30|83299.1|83274.1|83296.9|83271.9|83308|83274.2|83293.1|83258|73
1622630500000|2021-06-02 10:41:40|83294.2|83269.2|83298.1|83273.1|83302.2|83277.2|83293.6|83268.6|68
1622630510000|2021-06-02 10:41:50|83296.4|83271.4|83307.2|83282.2|83318.6|83282.2|83296.4|83263.1|69
1622630520000|2021-06-02 10:42:00|83307.5|83282.5|83303.9|83278.9|83324.1|83284.2|83303.4|83267.2|68
1622630530000|2021-06-02 10:42:10|83305.1|83280.1|83328.6|83278.6|83328.6|83288.8|83303.4|83267.1|74
1622630540000|2021-06-02 10:42:20|83327.1|83277.1|83318.6|83293.6|83331.5|83295.3|83317.4|83276.2|59
1622630550000|2021-06-02 10:42:30|83318.8|83293.8|83341.2|83291.2|83341.8|83297.3|83318.6|83281.9|57
1622630560000|2021-06-02 10:42:40|83340.3|83290.3|83323.7|83298.7|83342|83298.7|83315.5|83278.2|58
1622630570000|2021-06-02 10:42:50|83323.6|83298.6|83321.3|83296.3|83325.4|83300.4|83321.3|83296.3|54
1622630580000|2021-06-02 10:43:00|83320.2|83295.2|83315.2|83290.2|83328.5|83295.2|83312.6|83278.5|47
1622630590000|2021-06-02 10:43:10|83315|83290|83314.7|83289.7|83315.5|83290.5|83314.1|83289.1|27
1622630600000|2021-06-02 10:43:20|83314.8|83289.8|83314|83289|83328.9|83293.2|83312.3|83278.5|41
1622630610000|2021-06-02 10:43:30|83313.5|83288.5|83316.3|83291.3|83316.3|83291.3|83312.8|83287.8|26
1622630620000|2021-06-02 10:43:40|83314.8|83289.8|83314.9|83289.9|83316.2|83291.2|83310.9|83285.9|42
1622630630000|2021-06-02 10:43:50|83315|83290|83322|83297|83322.7|83297.7|83315|83290|35
1622630640000|2021-06-02 10:44:00|83322.3|83297.3|83323|83298|83324.4|83299.4|83321.8|83296.8|33
1622630650000|2021-06-02 10:44:10|83322.6|83297.6|83321.4|83296.4|83324.1|83299.1|83320.8|83295.8|37
1622630660000|2021-06-02 10:44:20|83321.2|83296.2|83322.8|83297.8|83322.8|83297.8|83318.8|83293.8|16
1622630670000|2021-06-02 10:44:30|83322.4|83297.4|83325.4|83300.4|83325.4|83300.4|83319.3|83294.3|31
1622630680000|2021-06-02 10:44:40|83325.1|83300.1|83325.8|83300.8|83338.2|83301.8|83324|83286.2|24
1622630690000|2021-06-02 10:44:50|83326.6|83301.6|83326.9|83301.9|83328.6|83303.6|83325.9|83300.9|35
1622630700000|2021-06-02 10:45:00|83327.1|83302.1|83326.9|83301.9|83328.1|83303.1|83326.3|83301.3|35
1622630710000|2021-06-02 10:45:10|83326.6|83301.6|83329.3|83304.3|83329.7|83304.7|83325.3|83300.3|28
1622630720000|2021-06-02 10:45:20|83329.2|83304.2|83320.5|83295.5|83329.2|83304.2|83319.9|83294.9|39
1622630730000|2021-06-02 10:45:30|83320.8|83295.8|83321|83296|83322.1|83297.1|83319.4|83294.4|29
1622630740000|2021-06-02 10:45:40|83321.1|83296.1|83319.3|83294.3|83321.6|83296.6|83318.2|83293.2|22
1622630750000|2021-06-02 10:45:50|83318.4|83293.4|83317.8|83292.8|83319.2|83294.2|83317.5|83292.5|38
1622630760000|2021-06-02 10:46:00|83317.9|83292.9|83317.8|83292.8|83318.7|83293.7|83315.5|83290.5|23
1622630770000|2021-06-02 10:46:10|83317.6|83292.6|83314.3|83289.3|83319.3|83294.3|83314.1|83289.1|44
1622630780000|2021-06-02 10:46:20|83313.7|83288.7|83313.7|83288.7|83315.3|83290.3|83311.8|83286.8|46
1622630790000|2021-06-02 10:46:30|83313.5|83288.5|83311.9|83286.9|83319|83294|83309|83284|42
1622630800000|2021-06-02 10:46:40|83312|83287|83315.8|83290.8|83316.4|83291.4|83311.9|83286.9|44
1622630810000|2021-06-02 10:46:50|83315.3|83290.3|83315.5|83290.5|83316.2|83291.2|83314.6|83289.6|39
1622630820000|2021-06-02 10:47:00|83315.6|83290.6|83320.2|83295.2|83322.6|83297.6|83315.6|83290.6|37
1622630830000|2021-06-02 10:47:10|83320.3|83295.3|83325.2|83300.2|83325.6|83300.6|83319.4|83294.4|36
1622630840000|2021-06-02 10:47:20|83325.9|83300.9|83324.5|83299.5|83326.8|83301.8|83323.7|83298.7|30
1622630850000|2021-06-02 10:47:30|83323.6|83298.6|83324.4|83299.4|83324.7|83299.7|83323.2|83298.2|23
1622630860000|2021-06-02 10:47:40|83324.2|83299.2|83318.6|83293.6|83327.4|83302.4|83318.6|83293.6|35
1622630870000|2021-06-02 10:47:50|83318.7|83293.7|83308.3|83283.3|83325.2|83296.4|83307.9|83268.6|40
1622630880000|2021-06-02 10:48:00|83308.2|83283.2|83327.2|83277.2|83327.6|83288.9|83304.7|83267.7|43
1622630890000|2021-06-02 10:48:10|83327.5|83277.5|83315.8|83290.8|83327.5|83290.8|83312.6|83277.5|35
1622630900000|2021-06-02 10:48:20|83315.9|83290.9|83318|83293|83319.1|83294.1|83315.1|83290.1|34
1622630910000|2021-06-02 10:48:30|83318.2|83293.2|83321.7|83296.7|83323.2|83298.2|83318.2|83293.2|31
1622630920000|2021-06-02 10:48:40|83321.8|83296.8|83335.5|83285.5|83336.2|83299.2|83320.3|83285.2|23
1622630930000|2021-06-02 10:48:50|83335.2|83285.2|83321.1|83296.1|83335.3|83296.2|83320.4|83281.8|15
1622630940000|2021-06-02 10:49:00|83321.3|83296.3|83322.1|83297.1|83322.1|83297.1|83314.6|83289.6|38
1622630950000|2021-06-02 10:49:10|83322.5|83297.5|83315.6|83290.6|83326.5|83301.5|83315.6|83290.6|33
1622630960000|2021-06-02 10:49:20|83316.1|83291.1|83317.9|83292.9|83319|83294|83314.2|83289.2|29
1622630970000|2021-06-02 10:49:30|83318.1|83293.1|83318.4|83293.4|83319.9|83294.9|83317.4|83292.4|26
1622630980000|2021-06-02 10:49:40|83319.1|83294.1|83319.5|83294.5|83319.8|83294.8|83318.9|83293.9|22
1622630990000|2021-06-02 10:49:50|83320.2|83295.2|83322|83297|83322.3|83297.3|83319.1|83294.1|36
1622631000000|2021-06-02 10:50:00|83321.5|83296.5|83320.5|83295.5|83322.8|83297.8|83320.5|83295.5|18
1622631010000|2021-06-02 10:50:10|83321|83296|83322.5|83297.5|83323.6|83298.6|83320.5|83295.5|31
1622631020000|2021-06-02 10:50:20|83322.1|83297.1|83323|83298|83327.2|83302.2|83321.7|83296.7|32
1622631030000|2021-06-02 10:50:30|83323.2|83298.2|83317.6|83292.6|83324.8|83299.8|83317.3|83292.3|57
1622631040000|2021-06-02 10:50:40|83317.9|83292.9|83317.3|83292.3|83319.2|83294.2|83316.1|83291.1|43
1622631050000|2021-06-02 10:50:50|83317.4|83292.4|83309.7|83284.7|83324.1|83292.6|83309.2|83271.5|34
1622631060000|2021-06-02 10:51:00|83308.5|83283.5|83312.8|83287.8|83312.8|83287.8|83307.7|83282.7|35
1622631070000|2021-06-02 10:51:10|83312.6|83287.6|83307.1|83282.1|83312.6|83287.6|83306.4|83281.4|53
1622631080000|2021-06-02 10:51:20|83307|83282|83305.6|83280.6|83308.6|83283.6|83303.9|83278.9|58
1622631090000|2021-06-02 10:51:30|83306.2|83281.2|83305.7|83280.7|83307|83282|83304.3|83279.3|50
1622631100000|2021-06-02 10:51:40|83306.3|83281.3|83303.5|83278.5|83306.5|83281.5|83303.4|83278.4|35
1622631110000|2021-06-02 10:51:50|83303.2|83278.2|83290.7|83265.7|83305.5|83278.2|83289.2|83253.9|47
1622631120000|2021-06-02 10:52:00|83291.6|83266.6|83291.8|83266.8|83293|83268|83288.8|83263.8|45
1622631130000|2021-06-02 10:52:10|83291.9|83266.9|83291.7|83266.7|83308.3|83269.5|83290.4|83256.9|33
1622631140000|2021-06-02 10:52:20|83294.3|83269.3|83290.7|83265.7|83298.2|83273.2|83290.7|83265.7|58
1622631150000|2021-06-02 10:52:30|83291.1|83266.1|83290.1|83265.1|83291.5|83266.5|83288.2|83263.2|42
1622631160000|2021-06-02 10:52:40|83290.2|83265.2|83294.1|83269.1|83294.1|83269.1|83290.1|83265.1|36
1622631170000|2021-06-02 10:52:50|83294.2|83269.2|83291.7|83266.7|83294.2|83269.2|83290.4|83265.4|23
1622631180000|2021-06-02 10:53:00|83291.6|83266.6|83306.9|83281.9|83308.6|83283.6|83290.5|83265.5|46
1622631190000|2021-06-02 10:53:10|83307.9|83282.9|83309.4|83284.4|83312.1|83287.1|83306.8|83281.8|57
1622631200000|2021-06-02 10:53:20|83310.5|83285.5|83308.5|83283.5|83312.3|83287.3|83304.8|83279.8|51
1622631210000|2021-06-02 10:53:30|83308.3|83283.3|83301.7|83276.7|83309.4|83284.4|83301.3|83276.3|39
1622631220000|2021-06-02 10:53:40|83301.4|83276.4|83308.3|83283.3|83310.3|83285.3|83300.3|83275.3|53
1622631230000|2021-06-02 10:53:50|83310|83285|83317.2|83292.2|83317.4|83292.4|83308.2|83283.2|42
1622631240000|2021-06-02 10:54:00|83318.7|83293.7|83321.7|83296.7|83336|83300.8|83316.8|83284.3|50
1622631250000|2021-06-02 10:54:10|83322|83297|83313.3|83288.3|83325|83300|83313.3|83288.3|47
1622631260000|2021-06-02 10:54:20|83310.7|83285.7|83304.7|83279.7|83324.9|83289.9|83304|83274.9|59
1622631270000|2021-06-02 10:54:30|83304.8|83279.8|83300.3|83275.3|83304.8|83279.8|83297.5|83272.5|51
1622631280000|2021-06-02 10:54:40|83300.8|83275.8|83299|83274|83302.7|83277.7|83297.9|83272.9|35
1622631290000|2021-06-02 10:54:50|83299.6|83274.6|83300.8|83275.8|83302.3|83277.3|83299.1|83274.1|26
1622631300000|2021-06-02 10:55:00|83301|83276|83311|83286|83311.5|83286.5|83301|83276|34
1622631310000|2021-06-02 10:55:10|83310|83285|83291.8|83266.8|83310.3|83285.3|83291.4|83266.4|54
1622631320000|2021-06-02 10:55:20|83291.6|83266.6|83292.9|83267.9|83293.5|83268.5|83289.7|83264.7|63
1622631330000|2021-06-02 10:55:30|83295.2|83270.2|83299.9|83274.9|83302.2|83277.2|83295.2|83270.2|36
1622631340000|2021-06-02 10:55:40|83299.6|83274.6|83301.7|83276.7|83303.8|83278.8|83299.6|83274.6|31
1622631350000|2021-06-02 10:55:50|83301.9|83276.9|83301.9|83276.9|83302.4|83277.4|83301.6|83276.6|32
1622631360000|2021-06-02 10:56:00|83302.1|83277.1|83306.8|83281.8|83307.3|83282.3|83302.1|83277.1|35
1622631370000|2021-06-02 10:56:10|83306.5|83281.5|83298|83273|83307.7|83282.7|83295|83270|36
1622631380000|2021-06-02 10:56:20|83298.1|83273.1|83299|83274|83299.7|83274.7|83297.4|83272.4|26
1622631390000|2021-06-02 10:56:30|83299.9|83274.9|83297.3|83272.3|83301.1|83276.1|83296.5|83271.5|33
1622631400000|2021-06-02 10:56:40|83296.7|83271.7|83296.4|83271.4|83297.3|83272.3|83296.4|83271.4|12
1622631410000|2021-06-02 10:56:50|83296.3|83271.3|83302.4|83277.4|83303|83278|83296.3|83271.3|33
1622631420000|2021-06-02 10:57:00|83302.2|83277.2|83303.2|83278.2|83303.5|83278.5|83301.3|83276.3|24
1622631430000|2021-06-02 10:57:10|83303.3|83278.3|83303.1|83278.1|83304.2|83279.2|83302.8|83277.8|20
1622631440000|2021-06-02 10:57:20|83303.2|83278.2|83304.6|83279.6|83306.6|83281.6|83303.2|83278.2|32
1622631450000|2021-06-02 10:57:30|83304.5|83279.5|83301.2|83276.2|83304.5|83279.5|83300.5|83275.5|31
1622631460000|2021-06-02 10:57:40|83300.4|83275.4|83297|83272|83301.1|83276.1|83296.9|83271.9|24
1622631470000|2021-06-02 10:57:50|83297.3|83272.3|83296.2|83271.2|83298|83273|83295.7|83270.7|22
1622631480000|2021-06-02 10:58:00|83296.3|83271.3|83296.7|83271.7|83296.9|83271.9|83295.3|83270.3|24
1622631490000|2021-06-02 10:58:10|83296.6|83271.6|83300.2|83275.2|83302.8|83277.8|83295.8|83270.8|40
1622631500000|2021-06-02 10:58:20|83299.8|83274.8|83298.2|83273.2|83300.6|83275.6|83296.3|83271.3|30
1622631510000|2021-06-02 10:58:30|83298.5|83273.5|83298.4|83273.4|83298.9|83273.9|83297.3|83272.3|25
1622631520000|2021-06-02 10:58:40|83298.5|83273.5|83311.3|83286.3|83323.6|83286.3|83297.9|83272.9|46
1622631530000|2021-06-02 10:58:50|83311.1|83286.1|83316.4|83291.4|83316.6|83291.6|83311.1|83286.1|46
1622631540000|2021-06-02 10:59:00|83316.3|83291.3|83327.8|83277.8|83327.8|83291.3|83313.3|83276.7|22
1622631550000|2021-06-02 10:59:10|83327.9|83277.9|83331.1|83281.1|83331.6|83294.3|83315.1|83276.8|48
1622631560000|2021-06-02 10:59:20|83331.4|83281.4|83332.6|83307.6|83334.2|83309.2|83319.7|83281.2|53
1622631570000|2021-06-02 10:59:30|83331.5|83306.5|83332.8|83307.8|83334.1|83309.1|83331.5|83306.5|31
1622631580000|2021-06-02 10:59:40|83332.6|83307.6|83332|83307|83333.7|83308.7|83331.4|83306.4|29
1622631590000|2021-06-02 10:59:50|83332.8|83307.8|83331.5|83306.5|83334.8|83309.8|83331.5|83306.5|38
1622631600000|2021-06-02 11:00:00|83331.6|83306.6|83333.8|83308.8|83336.5|83311.5|83330.6|83305.6|49
1622631610000|2021-06-02 11:00:10|83333.7|83308.7|83333.8|83308.8|83335.4|83310.4|83333.7|83308.7|27
1622631620000|2021-06-02 11:00:20|83333.9|83308.9|83334.5|83309.5|83336.6|83311.6|83333.6|83308.6|44
1622631630000|2021-06-02 11:00:30|83334.1|83309.1|83334.1|83309.1|83334.9|83309.9|83329.6|83304.6|59
1622631640000|2021-06-02 11:00:40|83334.3|83309.3|83334.1|83309.1|83334.9|83309.9|83332.4|83307.4|45
1622631650000|2021-06-02 11:00:50|83334|83309|83333.6|83308.6|83334.6|83309.6|83333.4|83308.4|18
1622631660000|2021-06-02 11:01:00|83333.9|83308.9|83343.2|83318.2|83356.2|83318.6|83333.5|83300.5|45
1622631670000|2021-06-02 11:01:10|83343.1|83318.1|83357.8|83307.8|83361.5|83318.2|83342.1|83304.5|54
1622631680000|2021-06-02 11:01:20|83358.3|83308.3|83355|83305|83358.3|83308.3|83353.6|83303.6|48
1622631690000|2021-06-02 11:01:30|83354.8|83304.8|83339.5|83314.5|83354.8|83317.2|83339.5|83303.9|33
1622631700000|2021-06-02 11:01:40|83339.1|83314.1|83336.4|83311.4|83340.3|83315.3|83334.2|83309.2|41
1622631710000|2021-06-02 11:01:50|83336.6|83311.6|83338.5|83313.5|83339.1|83314.1|83335.9|83310.9|45
1622631720000|2021-06-02 11:02:00|83338.7|83313.7|83346.2|83321.2|83349.3|83324.3|83338.4|83313.4|39
1622631730000|2021-06-02 11:02:10|83345.9|83320.9|83344.8|83319.8|83350|83325|83344|83319|46
1622631740000|2021-06-02 11:02:20|83344.4|83319.4|83346.5|83321.5|83349.7|83324.7|83344.4|83319.4|58
1622631750000|2021-06-02 11:02:30|83347.6|83322.6|83355.8|83330.8|83356.5|83331.5|83347.6|83322.6|39
1622631760000|2021-06-02 11:02:40|83355.7|83330.7|83353.5|83328.5|83356|83331|83352.1|83327.1|35
1622631770000|2021-06-02 11:02:50|83352.9|83327.9|83357|83332|83357.6|83332.6|83352.5|83327.5|41
1622631780000|2021-06-02 11:03:00|83357.1|83332.1|83354.4|83329.4|83357.1|83332.1|83350.1|83325.1|49
1622631790000|2021-06-02 11:03:10|83354|83329|83354.5|83329.5|83356|83331|83352.2|83327.2|36
1622631800000|2021-06-02 11:03:20|83354.9|83329.9|83355.9|83330.9|83357.3|83332.3|83354.7|83329.7|35
1622631810000|2021-06-02 11:03:30|83356.1|83331.1|83355.4|83330.4|83356.9|83331.9|83354.6|83329.6|38
1622631820000|2021-06-02 11:03:40|83355.3|83330.3|83357.2|83332.2|83357.4|83332.4|83354.8|83329.8|17
1622631830000|2021-06-02 11:03:50|83356.9|83331.9|83352.1|83327.1|83359|83334|83351.1|83326.1|41
1622631840000|2021-06-02 11:04:00|83351.9|83326.9|83353.9|83328.9|83354.3|83329.3|83351.9|83326.9|31
1622631850000|2021-06-02 11:04:10|83353.6|83328.6|83349.2|83324.2|83354.2|83329.2|83349|83324|26
1622631860000|2021-06-02 11:04:20|83349|83324|83351.6|83326.6|83351.9|83326.9|83348.3|83323.3|41
1622631870000|2021-06-02 11:04:30|83351.7|83326.7|83351.9|83326.9|83359.3|83334.3|83351.3|83326.3|54
1622631880000|2021-06-02 11:04:40|83351.8|83326.8|83352.1|83327.1|83352.6|83327.6|83350.2|83325.2|41
1622631890000|2021-06-02 11:04:50|83353.2|83328.2|83349.7|83324.7|83355.1|83330.1|83349.7|83324.7|41
1622631900000|2021-06-02 11:05:00|83349.4|83324.4|83351|83326|83352.2|83327.2|83348.5|83323.5|36
1622631910000|2021-06-02 11:05:10|83351.1|83326.1|83347.7|83322.7|83351.7|83326.7|83347.6|83322.6|38
1622631920000|2021-06-02 11:05:20|83348.1|83323.1|83349.6|83324.6|83350.2|83325.2|83347.6|83322.6|48
1622631930000|2021-06-02 11:05:30|83349.1|83324.1|83355|83330|83355|83330|83349.1|83324.1|31
1622631940000|2021-06-02 11:05:40|83353.7|83328.7|83356.7|83331.7|83357.8|83332.8|83353.7|83328.7|22
1622631950000|2021-06-02 11:05:50|83356.3|83331.3|83364.2|83339.2|83364.5|83339.5|83356.3|83331.3|37
1622631960000|2021-06-02 11:06:00|83364.6|83339.6|83365|83340|83366|83341|83364.5|83339.5|36
1622631970000|2021-06-02 11:06:10|83365.1|83340.1|83365.7|83340.7|83366.4|83341.4|83365|83340|34
1622631980000|2021-06-02 11:06:20|83365.8|83340.8|83367.5|83342.5|83367.5|83342.5|83364.6|83339.6|25
1622631990000|2021-06-02 11:06:30|83367.2|83342.2|83368.5|83343.5|83368.5|83343.5|83367.2|83342.2|14
1622632000000|2021-06-02 11:06:40|83368.3|83343.3|83362.9|83337.9|83368.3|83343.3|83362.6|83337.6|36
1622632010000|2021-06-02 11:06:50|83363|83338|83365.8|83340.8|83366|83341|83363|83338|26
1622632020000|2021-06-02 11:07:00|83365.5|83340.5|83366.7|83341.7|83367.2|83342.2|83365.1|83340.1|24
1622632030000|2021-06-02 11:07:10|83366.8|83341.8|83365.2|83340.2|83367.5|83342.5|83364.8|83339.8|27
1622632040000|2021-06-02 11:07:20|83365.3|83340.3|83369.8|83344.8|83370.8|83345.8|83364.7|83339.7|42
1622632050000|2021-06-02 11:07:30|83365.5|83340.5|83368.2|83343.2|83368.2|83343.2|83364.8|83339.8|39
1622632060000|2021-06-02 11:07:40|83368|83343|83363.7|83338.7|83368|83343|83363.7|83338.7|31
1622632070000|2021-06-02 11:07:50|83362.4|83337.4|83362.8|83337.8|83365.2|83340.2|83361.4|83336.4|38
1622632080000|2021-06-02 11:08:00|83362.6|83337.6|83360.4|83335.4|83362.6|83337.6|83358.9|83333.9|42
1622632090000|2021-06-02 11:08:10|83360.8|83335.8|83362|83337|83362.3|83337.3|83359.8|83334.8|30
1622632100000|2021-06-02 11:08:20|83361.9|83336.9|83357.4|83332.4|83363.1|83338.1|83357|83332|33
1622632110000|2021-06-02 11:08:30|83357.8|83332.8|83358.7|83333.7|83361|83336|83357.6|83332.6|30
1622632120000|2021-06-02 11:08:40|83358.8|83333.8|83358.2|83333.2|83359.9|83334.9|83356.3|83331.3|41
1622632130000|2021-06-02 11:08:50|83358.8|83333.8|83357.8|83332.8|83359.1|83334.1|83357.3|83332.3|30
1622632140000|2021-06-02 11:09:00|83356|83331|83363.5|83338.5|83366|83341|83356|83331|35
1622632150000|2021-06-02 11:09:10|83361.6|83336.6|83367.8|83342.8|83368.5|83343.5|83361.2|83336.2|50
1622632160000|2021-06-02 11:09:20|83368.1|83343.1|83369.4|83344.4|83371.6|83346.6|83366.7|83341.7|27
1622632170000|2021-06-02 11:09:30|83369.2|83344.2|83369.3|83344.3|83371|83346|83368.4|83343.4|29
1622632180000|2021-06-02 11:09:40|83369.1|83344.1|83368.8|83343.8|83370|83345|83366.3|83341.3|39
1622632190000|2021-06-02 11:09:50|83366.3|83341.3|83357.5|83332.5|83368.6|83343.6|83357|83332|50
1622632200000|2021-06-02 11:10:00|83358.1|83333.1|83357.8|83332.8|83358.7|83333.7|83355.4|83330.4|46
1622632210000|2021-06-02 11:10:10|83357.5|83332.5|83352.7|83327.7|83357.8|83332.8|83352.7|83327.7|46
1622632220000|2021-06-02 11:10:20|83352.9|83327.9|83351.6|83326.6|83352.9|83327.9|83349.1|83324.1|53
1622632230000|2021-06-02 11:10:30|83351.8|83326.8|83345.4|83320.4|83351.8|83326.8|83344.1|83319.1|62
1622632240000|2021-06-02 11:10:40|83345.3|83320.3|83345.5|83320.5|83363.1|83323.2|83345|83309.2|47
1622632250000|2021-06-02 11:10:50|83346.3|83321.3|83346.9|83321.9|83347.4|83322.4|83345.3|83320.3|31
1622632260000|2021-06-02 11:11:00|83347|83322|83340.6|83315.6|83348.4|83323.4|83340.6|83315.6|35
1622632270000|2021-06-02 11:11:10|83343.8|83318.8|83341.2|83316.2|83343.9|83318.9|83340.9|83315.9|21
1622632280000|2021-06-02 11:11:20|83341.5|83316.5|83341.8|83316.8|83342.4|83317.4|83340.9|83315.9|36
1622632290000|2021-06-02 11:11:30|83341.4|83316.4|83351|83326|83360.3|83327.3|83341.2|83310.1|62
1622632300000|2021-06-02 11:11:40|83350.8|83325.8|83355|83330|83355.1|83330.1|83349.6|83324.6|48
1622632310000|2021-06-02 11:11:50|83355.4|83330.4|83362.1|83337.1|83363|83338|83354.9|83329.9|56
1622632320000|2021-06-02 11:12:00|83361.8|83336.8|83366.7|83341.7|83368.6|83343.6|83360.3|83335.3|52
1622632330000|2021-06-02 11:12:10|83367.4|83342.4|83366.4|83341.4|83368.1|83343.1|83364.7|83339.7|56
1622632340000|2021-06-02 11:12:20|83366.5|83341.5|83367.7|83342.7|83368.4|83343.4|83359.4|83334.4|56
1622632350000|2021-06-02 11:12:30|83367.6|83342.6|83369.5|83344.5|83386.6|83349.2|83365.4|83335.8|65
1622632360000|2021-06-02 11:12:40|83369.2|83344.2|83369|83344|83370.8|83345.8|83368.3|83343.3|38
1622632370000|2021-06-02 11:12:50|83369.2|83344.2|83367.5|83342.5|83387.5|83351|83363.1|83335.9|58
1622632380000|2021-06-02 11:13:00|83367.2|83342.2|83366.4|83341.4|83367.5|83342.5|83366|83341|42
1622632390000|2021-06-02 11:13:10|83366.3|83341.3|83365.7|83340.7|83366.9|83341.9|83364.7|83339.7|22
1622632400000|2021-06-02 11:13:20|83365.6|83340.6|83359.2|83334.2|83366.2|83341.2|83357.2|83332.2|58
1622632410000|2021-06-02 11:13:30|83358.4|83333.4|83362.1|83337.1|83363|83338|83357.1|83332.1|61
1622632420000|2021-06-02 11:13:40|83362.3|83337.3|83364.6|83339.6|83378.4|83344|83362.3|83328.4|53
1622632430000|2021-06-02 11:13:50|83365.3|83340.3|83364.2|83339.2|83366.6|83341.6|83364.2|83339.2|32
1622632440000|2021-06-02 11:14:00|83364.3|83339.3|83368.6|83343.6|83372.2|83347.2|83364.3|83339.3|55
1622632450000|2021-06-02 11:14:10|83368.3|83343.3|83366.1|83341.1|83368.8|83343.8|83365.2|83340.2|48
1622632460000|2021-06-02 11:14:20|83366.3|83341.3|83366.4|83341.4|83368.2|83343.2|83364.8|83339.8|42
1622632470000|2021-06-02 11:14:30|83366.8|83341.8|83369.3|83344.3|83373.3|83348.3|83366.2|83341.2|49
1622632480000|2021-06-02 11:14:40|83369.1|83344.1|83365.8|83340.8|83371.8|83346.8|83363.1|83338.1|45
1622632490000|2021-06-02 11:14:50|83366|83341|83368.8|83343.8|83369.3|83344.3|83364.4|83339.4|50
1622632500000|2021-06-02 11:15:00|83368.3|83343.3|83369.3|83344.3|83375.3|83350.3|83363.6|83338.6|65
1622632510000|2021-06-02 11:15:10|83370.5|83345.5|83365.1|83340.1|83370.5|83345.5|83364.2|83339.2|66
1622632520000|2021-06-02 11:15:20|83364.5|83339.5|83367.3|83342.3|83371.8|83346.8|83364.5|83339.5|50
1622632530000|2021-06-02 11:15:30|83366.9|83341.9|83365.5|83340.5|83368.2|83343.2|83365.5|83340.5|37
1622632540000|2021-06-02 11:15:40|83365.4|83340.4|83363.8|83338.8|83366.5|83341.5|83362.3|83337.3|50
1622632550000|2021-06-02 11:15:50|83363.2|83338.2|83364.3|83339.3|83364.5|83339.5|83363.1|83338.1|29
1622632560000|2021-06-02 11:16:00|83364.6|83339.6|83363.2|83338.2|83366.2|83341.2|83362.6|83337.6|48
1622632570000|2021-06-02 11:16:10|83363.4|83338.4|83363.4|83338.4|83363.6|83338.6|83360.7|83335.7|41
1622632580000|2021-06-02 11:16:20|83364.4|83339.4|83360.6|83335.6|83364.4|83339.4|83358.6|83333.6|35
1622632590000|2021-06-02 11:16:30|83360|83335|83359.9|83334.9|83360.9|83335.9|83358.8|83333.8|34
1622632600000|2021-06-02 11:16:40|83360.1|83335.1|83360.2|83335.2|83361|83336|83359.9|83334.9|17
1622632610000|2021-06-02 11:16:50|83360.4|83335.4|83353.1|83328.1|83360.4|83335.4|83352.5|83327.5|27
1622632620000|2021-06-02 11:17:00|83351.9|83326.9|83358.8|83333.8|83358.8|83333.8|83349.4|83324.4|37
1622632630000|2021-06-02 11:17:10|83358.5|83333.5|83357.9|83332.9|83358.6|83333.6|83357.3|83332.3|35
1622632640000|2021-06-02 11:17:20|83357.8|83332.8|83356.8|83331.8|83358.5|83333.5|83355.1|83330.1|53
1622632650000|2021-06-02 11:17:30|83356.6|83331.6|83358|83333|83358|83333|83354.9|83329.9|31
1622632660000|2021-06-02 11:17:40|83357.8|83332.8|83359.1|83334.1|83359.4|83334.4|83357.7|83332.7|18
1622632670000|2021-06-02 11:17:50|83359.5|83334.5|83354.1|83329.1|83360.3|83335.3|83351.3|83326.3|49
1622632680000|2021-06-02 11:18:00|83354.6|83329.6|83353.9|83328.9|83354.6|83329.6|83352.1|83327.1|29
1622632690000|2021-06-02 11:18:10|83354.2|83329.2|83354.6|83329.6|83354.9|83329.9|83353.7|83328.7|23
1622632700000|2021-06-02 11:18:20|83355.7|83330.7|83360.9|83335.9|83372.5|83336.7|83355.7|83322.5|38
1622632710000|2021-06-02 11:18:30|83360.8|83335.8|83365.7|83340.7|83365.9|83340.9|83360.7|83335.7|51
1622632720000|2021-06-02 11:18:40|83365.8|83340.8|83384.3|83359.3|83392.9|83359.3|83365.2|83340.2|62
1622632730000|2021-06-02 11:18:50|83386|83361|83396.1|83371.1|83409.3|83373|83386|83357.4|64
1622632740000|2021-06-02 11:19:00|83396|83371|83401.1|83376.1|83402.7|83377.7|83394|83369|59
1622632750000|2021-06-02 11:19:10|83400.9|83375.9|83407.4|83382.4|83418.5|83382.4|83398.1|83367.6|54
1622632760000|2021-06-02 11:19:20|83407.7|83382.7|83400.1|83375.1|83407.7|83382.7|83400|83375|50
1622632770000|2021-06-02 11:19:30|83399.5|83374.5|83413.2|83388.2|83416.1|83391.1|83399.5|83374.5|55
1622632780000|2021-06-02 11:19:40|83416.1|83391.1|83421.9|83396.9|83433.3|83397.2|83416.1|83382.3|42
1622632790000|2021-06-02 11:19:50|83422.2|83397.2|83424.3|83399.3|83424.6|83399.6|83419.2|83394.2|57
1622632800000|2021-06-02 11:20:00|83423.5|83398.5|83424.3|83399.3|83436.2|83400.1|83420.8|83386.2|44
1622632810000|2021-06-02 11:20:10|83424.6|83399.6|83447.2|83397.2|83450.2|83411.4|83423.8|83396.3|67
1622632820000|2021-06-02 11:20:20|83447.4|83397.4|83456.8|83431.8|83470.7|83433.1|83433.5|83395.7|55
1622632830000|2021-06-02 11:20:30|83457.1|83432.1|83457.1|83432.1|83459.3|83434.3|83455|83430|42
1622632840000|2021-06-02 11:20:40|83457.7|83432.7|83459.1|83434.1|83463.5|83438.5|83456.9|83431.9|56
1622632850000|2021-06-02 11:20:50|83459.8|83434.8|83472.4|83447.4|83488.2|83450.9|83459.3|83430.9|57
1622632860000|2021-06-02 11:21:00|83472.7|83447.7|83471.4|83446.4|83486.4|83449.4|83468.2|83432.5|56
1622632870000|2021-06-02 11:21:10|83470.1|83445.1|83490.7|83440.7|83491.8|83453.6|83470.1|83434.3|45
1622632880000|2021-06-02 11:21:20|83491.1|83441.1|83482.1|83457.1|83496|83457.1|83479.6|83441.1|54
1622632890000|2021-06-02 11:21:30|83481|83456|83480.9|83455.9|83483.2|83458.2|83479|83454|49
1622632900000|2021-06-02 11:21:40|83480.7|83455.7|83482|83457|83486.8|83461.8|83480.1|83455.1|53
1622632910000|2021-06-02 11:21:50|83483.1|83458.1|83478.4|83453.4|83483.1|83458.1|83477.9|83452.9|51
1622632920000|2021-06-02 11:22:00|83480|83455|83480.7|83455.7|83483.7|83458.7|83480|83455|51
1622632930000|2021-06-02 11:22:10|83480.2|83455.2|83478|83453|83480.4|83455.4|83475.2|83450.2|49
1622632940000|2021-06-02 11:22:20|83477.6|83452.6|83480.1|83455.1|83481|83456|83477.6|83452.6|33
1622632950000|2021-06-02 11:22:30|83480|83455|83474.5|83449.5|83480|83455|83473.3|83448.3|56
1622632960000|2021-06-02 11:22:40|83474.6|83449.6|83480|83455|83480.3|83455.3|83472.7|83447.7|47
1622632970000|2021-06-02 11:22:50|83480.2|83455.2|83480.2|83455.2|83486|83461|83478.3|83453.3|48
1622632980000|2021-06-02 11:23:00|83480.3|83455.3|83483.6|83458.6|83495.3|83460|83479.4|83442.7|40
1622632990000|2021-06-02 11:23:10|83483.5|83458.5|83481.1|83456.1|83483.9|83458.9|83478|83453|55
1622633000000|2021-06-02 11:23:20|83480.9|83455.9|83475.7|83450.7|83481.7|83456.7|83474|83449|56
1622633010000|2021-06-02 11:23:30|83476|83451|83471.8|83446.8|83476|83451|83467.4|83442.4|71
1622633020000|2021-06-02 11:23:40|83469|83444|83469.6|83444.6|83472.4|83447.4|83463.3|83438.3|72
1622633030000|2021-06-02 11:23:50|83468.7|83443.7|83466.1|83441.1|83471.3|83446.3|83463.8|83438.8|63
1622633040000|2021-06-02 11:24:00|83466.6|83441.6|83468.5|83443.5|83471.8|83446.8|83465.9|83440.9|56
1622633050000|2021-06-02 11:24:10|83468.8|83443.8|83482.7|83457.7|83483|83458|83468.8|83443.8|59
1622633060000|2021-06-02 11:24:20|83482|83457|83482.4|83457.4|83482.5|83457.5|83480.2|83455.2|36
1622633070000|2021-06-02 11:24:30|83479.6|83454.6|83474.9|83449.9|83481|83456|83474.6|83449.6|31
1622633080000|2021-06-02 11:24:40|83475|83450|83476.5|83451.5|83478.9|83453.9|83475|83450|42
1622633090000|2021-06-02 11:24:50|83477.4|83452.4|83474.1|83449.1|83478.1|83453.1|83473.4|83448.4|36
1622633100000|2021-06-02 11:25:00|83473.2|83448.2|83473.8|83448.8|83474.6|83449.6|83472.6|83447.6|29
1622633110000|2021-06-02 11:25:10|83474.5|83449.5|83472.2|83447.2|83474.5|83449.5|83471.5|83446.5|17
1622633120000|2021-06-02 11:25:20|83472.3|83447.3|83470.4|83445.4|83472.3|83447.3|83470.3|83445.3|14
1622633130000|2021-06-02 11:25:30|83470.3|83445.3|83475.3|83450.3|83475.7|83450.7|83470.3|83445.3|22
1622633140000|2021-06-02 11:25:40|83474.9|83449.9|83471.8|83446.8|83475.8|83450.8|83470.8|83445.8|45
1622633150000|2021-06-02 11:25:50|83471.7|83446.7|83478.9|83453.9|83479.4|83454.4|83471.7|83446.7|39
1622633160000|2021-06-02 11:26:00|83478.3|83453.3|83478.8|83453.8|83480|83455|83478.3|83453.3|34
1622633170000|2021-06-02 11:26:10|83478.6|83453.6|83481.7|83456.7|83481.7|83456.7|83478.2|83453.2|28
1622633180000|2021-06-02 11:26:20|83481.8|83456.8|83481.6|83456.6|83485.6|83460.6|83480.2|83455.2|49
1622633190000|2021-06-02 11:26:30|83481.9|83456.9|83480.8|83455.8|83484.2|83459.2|83480.3|83455.3|40
1622633200000|2021-06-02 11:26:40|83480.6|83455.6|83476.5|83451.5|83480.6|83455.6|83474.2|83449.2|41
1622633210000|2021-06-02 11:26:50|83476.6|83451.6|83472.9|83447.9|83476.6|83451.6|83471|83446|29
1622633220000|2021-06-02 11:27:00|83472.7|83447.7|83480.8|83455.8|83480.8|83455.8|83472.3|83447.3|38
1622633230000|2021-06-02 11:27:10|83481.4|83456.4|83483.6|83458.6|83484.7|83459.7|83479.3|83454.3|46
1622633240000|2021-06-02 11:27:20|83483.8|83458.8|83488.1|83463.1|83491.4|83466.4|83483.5|83458.5|42
1622633250000|2021-06-02 11:27:30|83487.7|83462.7|83487.5|83462.5|83488.6|83463.6|83484|83459|47
1622633260000|2021-06-02 11:27:40|83487.1|83462.1|83486|83461|83488.7|83463.7|83486|83461|29
1622633270000|2021-06-02 11:27:50|83485.9|83460.9|83480.5|83455.5|83488|83463|83480.5|83455.5|34
1622633280000|2021-06-02 11:28:00|83479.7|83454.7|83485.4|83460.4|83486.6|83461.6|83479.7|83454.7|31
1622633290000|2021-06-02 11:28:10|83485.3|83460.3|83488.7|83463.7|83488.7|83463.7|83485.3|83460.3|32
1622633300000|2021-06-02 11:28:20|83488.3|83463.3|83491.4|83466.4|83494.9|83469.9|83487.6|83462.6|51
1622633310000|2021-06-02 11:28:30|83491.6|83466.6|83493.7|83468.7|83495.1|83470.1|83490.9|83465.9|42
1622633320000|2021-06-02 11:28:40|83493.3|83468.3|83490.7|83465.7|83495.9|83470.9|83490.7|83465.7|34
1622633330000|2021-06-02 11:28:50|83491.2|83466.2|83491.1|83466.1|83491.7|83466.7|83489.7|83464.7|24
1622633340000|2021-06-02 11:29:00|83490.9|83465.9|83486.2|83461.2|83490.9|83465.9|83484.9|83459.9|25
1622633350000|2021-06-02 11:29:10|83486.3|83461.3|83487.9|83462.9|83490.4|83465.4|83485.2|83460.2|36
1622633360000|2021-06-02 11:29:20|83487.1|83462.1|83486.7|83461.7|83488|83463|83485.8|83460.8|32
1622633370000|2021-06-02 11:29:30|83486.5|83461.5|83495.5|83470.5|83495.6|83470.6|83486.3|83461.3|52
1622633380000|2021-06-02 11:29:40|83495.8|83470.8|83487.6|83462.6|83495.8|83470.8|83486.9|83461.9|47
1622633390000|2021-06-02 11:29:50|83487.8|83462.8|83490.9|83465.9|83490.9|83465.9|83486|83461|46
1622633400000|2021-06-02 11:30:00|83491.1|83466.1|83497.8|83472.8|83502.3|83477.3|83490.1|83465.1|63
1622633410000|2021-06-02 11:30:10|83500.1|83475.1|83494.9|83469.9|83503|83478|83493.8|83468.8|40
1622633420000|2021-06-02 11:30:20|83494.2|83469.2|83491|83466|83500|83475|83489.4|83464.4|58
1622633430000|2021-06-02 11:30:30|83490.9|83465.9|83486.7|83461.7|83495.9|83470.9|83485.3|83460.3|36
1622633440000|2021-06-02 11:30:40|83485.5|83460.5|83490.4|83465.4|83490.4|83465.4|83484|83459|35
1622633450000|2021-06-02 11:30:50|83490|83465|83483.7|83458.7|83494|83469|83483.3|83458.3|39
1622633460000|2021-06-02 11:31:00|83484.8|83459.8|83484.7|83459.7|83486.2|83461.2|83482.5|83457.5|44
1622633470000|2021-06-02 11:31:10|83485.6|83460.6|83485.3|83460.3|83488.1|83463.1|83484.6|83459.6|26
1622633480000|2021-06-02 11:31:20|83484.2|83459.2|83480.1|83455.1|83486.5|83461.5|83480.1|83455.1|33
1622633490000|2021-06-02 11:31:30|83483.8|83458.8|83482.9|83457.9|83484.8|83459.8|83481.4|83456.4|30
1622633500000|2021-06-02 11:31:40|83480.7|83455.7|83486.9|83461.9|83491.3|83466.3|83480.7|83455.7|41
1622633510000|2021-06-02 11:31:50|83486.7|83461.7|83486.5|83461.5|83488.6|83463.6|83484.1|83459.1|29
1622633520000|2021-06-02 11:32:00|83486.2|83461.2|83486.8|83461.8|83487|83462|83484.1|83459.1|21
1622633530000|2021-06-02 11:32:10|83486.9|83461.9|83487.7|83462.7|83487.7|83462.7|83483.9|83458.9|27
1622633540000|2021-06-02 11:32:20|83487.5|83462.5|83482.6|83457.6|83488.3|83463.3|83481.9|83456.9|45
1622633550000|2021-06-02 11:32:30|83483.6|83458.6|83487.1|83462.1|83488.9|83463.9|83480.6|83455.6|42
1622633560000|2021-06-02 11:32:40|83488.7|83463.7|83484.6|83459.6|83488.8|83463.8|83481|83456|46
1622633570000|2021-06-02 11:32:50|83484|83459|83477.8|83452.8|83485.5|83460.5|83475.5|83450.5|56
1622633580000|2021-06-02 11:33:00|83477.2|83452.2|83482.6|83457.6|83487.4|83462.4|83477.2|83452.2|60
1622633590000|2021-06-02 11:33:10|83483.5|83458.5|83483.8|83458.8|83484.1|83459.1|83481.1|83456.1|35
1622633600000|2021-06-02 11:33:20|83483.1|83458.1|83474.4|83449.4|83483.9|83458.9|83473.8|83448.8|43
1622633610000|2021-06-02 11:33:30|83475|83450|83474.7|83449.7|83482.5|83450|83470.5|83432.5|31
1622633620000|2021-06-02 11:33:40|83475.2|83450.2|83472.4|83447.4|83478.6|83453.6|83472.4|83447.4|47
1622633630000|2021-06-02 11:33:50|83473.4|83448.4|83470.2|83445.2|83473.4|83448.4|83468.6|83443.6|33
1622633640000|2021-06-02 11:34:00|83470.3|83445.3|83472.5|83447.5|83473.2|83448.2|83469.9|83444.9|34
1622633650000|2021-06-02 11:34:10|83472|83447|83474.6|83449.6|83474.6|83449.6|83470.3|83445.3|32
1622633660000|2021-06-02 11:34:20|83474.5|83449.5|83474.6|83449.6|83475.9|83450.9|83472.6|83447.6|27
1622633670000|2021-06-02 11:34:30|83474.2|83449.2|83478.9|83453.9|83479|83454|83472.7|83447.7|34
1622633680000|2021-06-02 11:34:40|83478.1|83453.1|83478.3|83453.3|83478.4|83453.4|83473.7|83448.7|41
1622633690000|2021-06-02 11:34:50|83478.1|83453.1|83478.4|83453.4|83478.5|83453.5|83474.7|83449.7|54
1622633700000|2021-06-02 11:35:00|83478.1|83453.1|83468.3|83443.3|83480.6|83455.6|83468.3|83443.3|42
1622633710000|2021-06-02 11:35:10|83466.9|83441.9|83467.6|83442.6|83469.1|83444.1|83466|83441|39
1622633720000|2021-06-02 11:35:20|83465.9|83440.9|83464.1|83439.1|83466.3|83441.3|83463.4|83438.4|39
1622633730000|2021-06-02 11:35:30|83464.4|83439.4|83461.6|83436.6|83464.8|83439.8|83459.4|83434.4|51
1622633740000|2021-06-02 11:35:40|83460.8|83435.8|83461.3|83436.3|83462.5|83437.5|83460.8|83435.8|27
1622633750000|2021-06-02 11:35:50|83461.4|83436.4|83449.5|83424.5|83461.6|83436.6|83448|83423|51
1622633760000|2021-06-02 11:36:00|83449.4|83424.4|83451|83426|83465.7|83428.6|83448.8|83415|65
1622633770000|2021-06-02 11:36:10|83450.7|83425.7|83446.5|83421.5|83451.4|83426.4|83446.4|83421.4|50
1622633780000|2021-06-02 11:36:20|83446.7|83421.7|83444.2|83419.2|83446.7|83421.7|83443.4|83418.4|34
1622633790000|2021-06-02 11:36:30|83444.9|83419.9|83442.9|83417.9|83445.8|83420.8|83442.5|83417.5|46
1622633800000|2021-06-02 11:36:40|83443.1|83418.1|83442.8|83417.8|83443.6|83418.6|83440.9|83415.9|33
1622633810000|2021-06-02 11:36:50|83443|83418|83444.2|83419.2|83444.2|83419.2|83441.4|83416.4|41
1622633820000|2021-06-02 11:37:00|83444.1|83419.1|83443.7|83418.7|83445.8|83420.8|83439.9|83414.9|53
1622633830000|2021-06-02 11:37:10|83443.9|83418.9|83444|83419|83444.5|83419.5|83442.7|83417.7|50
1622633840000|2021-06-02 11:37:20|83443.8|83418.8|83450.6|83425.6|83452.1|83427.1|83442.8|83417.8|41
1622633850000|2021-06-02 11:37:30|83450.7|83425.7|83446.9|83421.9|83450.7|83425.7|83446.3|83421.3|40
1622633860000|2021-06-02 11:37:40|83447.2|83422.2|83445.8|83420.8|83447.7|83422.7|83442.2|83417.2|49
1622633870000|2021-06-02 11:37:50|83445.1|83420.1|83448.7|83423.7|83459.4|83424.1|83443.1|83407|45
1622633880000|2021-06-02 11:38:00|83447.8|83422.8|83447.7|83422.7|83457.2|83432.2|83447.7|83422.7|58
1622633890000|2021-06-02 11:38:10|83449.9|83424.9|83448.4|83423.4|83451.3|83426.3|83448.3|83423.3|37
1622633900000|2021-06-02 11:38:20|83448.8|83423.8|83442.5|83417.5|83448.9|83423.9|83442.5|83417.5|42
1622633910000|2021-06-02 11:38:30|83442.3|83417.3|83436.5|83411.5|83443.1|83418.1|83436.2|83411.2|49
1622633920000|2021-06-02 11:38:40|83436.8|83411.8|83437.4|83412.4|83450.6|83414|83430.8|83396.3|51
1622633930000|2021-06-02 11:38:50|83436.8|83411.8|83434.5|83409.5|83438.4|83413.4|83432.8|83407.8|33
1622633940000|2021-06-02 11:39:00|83434.8|83409.8|83456.8|83431.8|83459.1|83434.1|83433.7|83408.7|65
1622633950000|2021-06-02 11:39:10|83457.4|83432.4|83459.6|83434.6|83460.2|83435.2|83457.2|83432.2|52
1622633960000|2021-06-02 11:39:20|83459.3|83434.3|83456.3|83431.3|83460.5|83435.5|83455.9|83430.9|52
1622633970000|2021-06-02 11:39:30|83456.2|83431.2|83457|83432|83457.2|83432.2|83455.7|83430.7|42
1622633980000|2021-06-02 11:39:40|83456.9|83431.9|83450.4|83425.4|83457|83432|83449.9|83424.9|46
1622633990000|2021-06-02 11:39:50|83450.5|83425.5|83448.4|83423.4|83451.7|83426.7|83447.3|83422.3|46
1622634000000|2021-06-02 11:40:00|83448.5|83423.5|83451.6|83426.6|83452.8|83427.8|83448.5|83423.5|37
1622634010000|2021-06-02 11:40:10|83451.5|83426.5|83461.2|83436.2|83470.2|83438.5|83451.4|83419.4|58
1622634020000|2021-06-02 11:40:20|83461.6|83436.6|83452.4|83427.4|83461.6|83436.6|83452.4|83427.4|50
1622634030000|2021-06-02 11:40:30|83453.6|83428.6|83457.4|83432.4|83457.5|83432.5|83451.8|83426.8|39
1622634040000|2021-06-02 11:40:40|83458.1|83433.1|83452.7|83427.7|83458.1|83433.1|83452.7|83427.7|30
1622634050000|2021-06-02 11:40:50|83452.8|83427.8|83451.2|83426.2|83452.9|83427.9|83451.2|83426.2|27
1622634060000|2021-06-02 11:41:00|83451.5|83426.5|83454.5|83429.5|83454.5|83429.5|83451.1|83426.1|32
1622634070000|2021-06-02 11:41:10|83454.9|83429.9|83454.6|83429.6|83455.7|83430.7|83451.9|83426.9|40
1622634080000|2021-06-02 11:41:20|83454.5|83429.5|83451.2|83426.2|83454.8|83429.8|83450.2|83425.2|25
1622634090000|2021-06-02 11:41:30|83451.1|83426.1|83450.6|83425.6|83452.2|83427.2|83450.6|83425.6|37
1622634100000|2021-06-02 11:41:40|83450.5|83425.5|83448.7|83423.7|83451.5|83426.5|83447.3|83422.3|36
1622634110000|2021-06-02 11:41:50|83447.4|83422.4|83449.1|83424.1|83449.4|83424.4|83447|83422|31
1622634120000|2021-06-02 11:42:00|83449|83424|83448.6|83423.6|83449.3|83424.3|83448|83423|23
1622634130000|2021-06-02 11:42:10|83448.5|83423.5|83446|83421|83449|83424|83443.3|83418.3|45
1622634140000|2021-06-02 11:42:20|83446.6|83421.6|83445.9|83420.9|83447.1|83422.1|83445.2|83420.2|31
1622634150000|2021-06-02 11:42:30|83445.5|83420.5|83442.9|83417.9|83446.4|83421.4|83441.3|83416.3|53
1622634160000|2021-06-02 11:42:40|83443.4|83418.4|83437.5|83412.5|83443.4|83418.4|83437.5|83412.5|48
1622634170000|2021-06-02 11:42:50|83438.4|83413.4|83434|83409|83447.7|83413.4|83427.2|83396.6|72
1622634180000|2021-06-02 11:43:00|83433.2|83408.2|83433.4|83408.4|83437.9|83412.9|83433|83408|55
1622634190000|2021-06-02 11:43:10|83435.2|83410.2|83433|83408|83435.5|83410.5|83433|83408|35
1622634200000|2021-06-02 11:43:20|83433.7|83408.7|83433.5|83408.5|83436|83411|83432.2|83407.2|46
1622634210000|2021-06-02 11:43:30|83433.8|83408.8|83424.2|83399.2|83434|83409|83424.2|83399.2|50
1622634220000|2021-06-02 11:43:40|83436.7|83386.7|83419.4|83394.4|83436.7|83398.8|83417.5|83384.3|54
1622634230000|2021-06-02 11:43:50|83419.1|83394.1|83421.3|83396.3|83424.2|83399.2|83418.6|83393.6|54
1622634240000|2021-06-02 11:44:00|83422.1|83397.1|83413.3|83388.3|83422.1|83397.1|83413.3|83388.3|48
1622634250000|2021-06-02 11:44:10|83413.1|83388.1|83415.9|83390.9|83419.6|83394.6|83410.1|83385.1|44
1622634260000|2021-06-02 11:44:20|83414.9|83389.9|83416|83391|83417.9|83392.9|83412.1|83387.1|48
1622634270000|2021-06-02 11:44:30|83415.7|83390.7|83417.9|83392.9|83420.3|83395.3|83411.8|83386.8|47
1622634280000|2021-06-02 11:44:40|83417.8|83392.8|83414.4|83389.4|83421.6|83396.6|83412.7|83387.7|39
1622634290000|2021-06-02 11:44:50|83414.2|83389.2|83414.9|83389.9|83416.5|83391.5|83413.5|83388.5|58
1622634300000|2021-06-02 11:45:00|83413.9|83388.9|83396.8|83371.8|83415.6|83388.9|83394.1|83355.3|57
1622634310000|2021-06-02 11:45:10|83396.4|83371.4|83395.8|83370.8|83400|83375|83393.7|83368.7|44
1622634320000|2021-06-02 11:45:20|83395.5|83370.5|83395.4|83370.4|83396.4|83371.4|83393.5|83368.5|39
1622634330000|2021-06-02 11:45:30|83392.3|83367.3|83395|83370|83395.4|83370.4|83391.5|83366.5|56
1622634340000|2021-06-02 11:45:40|83395.1|83370.1|83393.4|83368.4|83399|83374|83390.9|83365.9|64
1622634350000|2021-06-02 11:45:50|83394.7|83369.7|83393.3|83368.3|83396.8|83371.8|83392.1|83367.1|58
1622634360000|2021-06-02 11:46:00|83393.7|83368.7|83393.8|83368.8|83395.9|83370.9|83391.8|83366.8|39
1622634370000|2021-06-02 11:46:10|83394.3|83369.3|83392.5|83367.5|83395.7|83370.7|83391.5|83366.5|37
1622634380000|2021-06-02 11:46:20|83391.2|83366.2|83390.8|83365.8|83393.4|83368.4|83389.8|83364.8|44
1622634390000|2021-06-02 11:46:30|83391|83366|83392|83367|83395|83370|83390.4|83365.4|50
1622634400000|2021-06-02 11:46:40|83390.1|83365.1|83390.4|83365.4|83392.8|83367.8|83388.9|83363.9|32
1622634410000|2021-06-02 11:46:50|83390.2|83365.2|83390.4|83365.4|83390.7|83365.7|83387.4|83362.4|26
1622634420000|2021-06-02 11:47:00|83390.3|83365.3|83391.1|83366.1|83392.3|83367.3|83389.2|83364.2|25
1622634430000|2021-06-02 11:47:10|83391.3|83366.3|83395|83370|83395.9|83370.9|83391.2|83366.2|41
1622634440000|2021-06-02 11:47:20|83395.2|83370.2|83393.9|83368.9|83395.2|83370.2|83392.2|83367.2|31
1622634450000|2021-06-02 11:47:30|83394.1|83369.1|83386.8|83361.8|83394.2|83369.2|83386.8|83361.8|44
1622634460000|2021-06-02 11:47:40|83385.9|83360.9|83384.1|83359.1|83389|83364|83384.1|83359.1|41
1622634470000|2021-06-02 11:47:50|83384.7|83359.7|83379.2|83354.2|83384.7|83359.7|83378.1|83353.1|51
1622634480000|2021-06-02 11:48:00|83378.8|83353.8|83380.2|83355.2|83382.6|83357.6|83377.7|83352.7|43
1622634490000|2021-06-02 11:48:10|83381|83356|83381|83356|83382.9|83357.9|83377.1|83352.1|49
1622634500000|2021-06-02 11:48:20|83381.1|83356.1|83378.3|83353.3|83381.1|83356.1|83373.2|83348.2|44
1622634510000|2021-06-02 11:48:30|83375.9|83350.9|83377.7|83352.7|83379|83354|83374.7|83349.7|50
1622634520000|2021-06-02 11:48:40|83377.8|83352.8|83374.3|83349.3|83377.9|83352.9|83373.5|83348.5|45
1622634530000|2021-06-02 11:48:50|83374.6|83349.6|83369.5|83344.5|83383.5|83354.8|83369.2|83327.9|55
1622634540000|2021-06-02 11:49:00|83370|83345|83369.7|83344.7|83370|83345|83367.1|83342.1|42
1622634550000|2021-06-02 11:49:10|83369.3|83344.3|83368.2|83343.2|83370.1|83345.1|83368.2|83343.2|41
1622634560000|2021-06-02 11:49:20|83368.7|83343.7|83366.8|83341.8|83370.1|83345.1|83366.8|83341.8|39
1622634570000|2021-06-02 11:49:30|83367.1|83342.1|83363.2|83338.2|83367.4|83342.4|83362.4|83337.4|51
1622634580000|2021-06-02 11:49:40|83361.7|83336.7|83359.7|83334.7|83362.3|83337.3|83351.6|83326.6|58
1622634590000|2021-06-02 11:49:50|83359.9|83334.9|83358.7|83333.7|83369.9|83336.1|83353.5|83319.9|49
1622634600000|2021-06-02 11:50:00|83358.5|83333.5|83362.2|83337.2|83377.9|83340.4|83358.5|83326.2|54
1622634610000|2021-06-02 11:50:10|83362.5|83337.5|83340.8|83315.8|83363.1|83338.1|83339.1|83314.1|57
1622634620000|2021-06-02 11:50:20|83339.4|83314.4|83359.4|83334.4|83368.5|83335.1|83338.8|83313.8|60
1622634630000|2021-06-02 11:50:30|83359.9|83334.9|83354.4|83329.4|83361.1|83336.1|83352.3|83327.3|32
1622634640000|2021-06-02 11:50:40|83354.2|83329.2|83356.1|83331.1|83359.3|83334.3|83354.2|83329.2|46
1622634650000|2021-06-02 11:50:50|83356.5|83331.5|83362.9|83337.9|83363.1|83338.1|83354.6|83329.6|37
1622634660000|2021-06-02 11:51:00|83362.8|83337.8|83370.1|83345.1|83371.1|83346.1|83361.7|83336.7|42
1622634670000|2021-06-02 11:51:10|83369.8|83344.8|83351.2|83326.2|83373.5|83347|83350.8|83321|55
1622634680000|2021-06-02 11:51:20|83353.7|83328.7|83349|83324|83354.4|83329.4|83347.3|83322.3|43
1622634690000|2021-06-02 11:51:30|83348.7|83323.7|83361.3|83311.3|83363.2|83324.8|83343.9|83306.5|67
1622634700000|2021-06-02 11:51:40|83361.5|83311.5|83349.7|83324.7|83364.2|83324.7|83348.1|83308.7|44
1622634710000|2021-06-02 11:51:50|83349.5|83324.5|83352.3|83327.3|83354.2|83329.2|83348.8|83323.8|35
1622634720000|2021-06-02 11:52:00|83351.6|83326.6|83347.2|83322.2|83353.3|83328.3|83347.2|83322.2|53
1622634730000|2021-06-02 11:52:10|83346.9|83321.9|83352.9|83327.9|83353.9|83328.9|83345.9|83320.9|50
1622634740000|2021-06-02 11:52:20|83352.3|83327.3|83352.5|83327.5|83353.8|83328.8|83351.6|83326.6|40
1622634750000|2021-06-02 11:52:30|83353.4|83328.4|83363.9|83338.9|83375|83338.9|83352.7|83324.2|39
1622634760000|2021-06-02 11:52:40|83362.5|83337.5|83359.7|83334.7|83362.5|83337.5|83359.7|83334.7|22
1622634770000|2021-06-02 11:52:50|83359.5|83334.5|83359.1|83334.1|83363.3|83338.3|83357.9|83332.9|35
1622634780000|2021-06-02 11:53:00|83359|83334|83359.6|83334.6|83361.2|83336.2|83358.3|83333.3|49
1622634790000|2021-06-02 11:53:10|83361.2|83336.2|83358.8|83333.8|83361.3|83336.3|83358.2|83333.2|31
1622634800000|2021-06-02 11:53:20|83359.3|83334.3|83366.5|83341.5|83368.2|83343.2|83358.2|83333.2|43
1622634810000|2021-06-02 11:53:30|83366.6|83341.6|83359.2|83334.2|83367.5|83342.5|83357.3|83332.3|51
1622634820000|2021-06-02 11:53:40|83358.5|83333.5|83357.3|83332.3|83362.6|83337.6|83357.3|83332.3|42
1622634830000|2021-06-02 11:53:50|83358.9|83333.9|83361.5|83336.5|83363.2|83338.2|83358.1|83333.1|45
1622634840000|2021-06-02 11:54:00|83360.5|83335.5|83354.1|83329.1|83363.8|83338.8|83353.5|83328.5|55
1622634850000|2021-06-02 11:54:10|83353.3|83328.3|83360.7|83335.7|83361.4|83336.4|83352.8|83327.8|58
1622634860000|2021-06-02 11:54:20|83360.9|83335.9|83364.5|83339.5|83368.7|83343.7|83360.9|83335.9|57
1622634870000|2021-06-02 11:54:30|83364|83339|83361.6|83336.6|83371.1|83346.1|83360.7|83335.7|57
1622634880000|2021-06-02 11:54:40|83359.1|83334.1|83363.5|83338.5|83364.4|83339.4|83359.1|83334.1|54
1622634890000|2021-06-02 11:54:50|83363.4|83338.4|83359.3|83334.3|83368.1|83343.1|83358.5|83333.5|58
1622634900000|2021-06-02 11:55:00|83360.1|83335.1|83354.8|83329.8|83367.7|83335.3|83352.5|83316.8|56
1622634910000|2021-06-02 11:55:10|83355.1|83330.1|83353.8|83328.8|83357.7|83332.7|83353.5|83328.5|47
1622634920000|2021-06-02 11:55:20|83354.8|83329.8|83349|83324|83354.9|83329.9|83342.6|83317.6|68
1622634930000|2021-06-02 11:55:30|83351.1|83326.1|83350.1|83325.1|83354.7|83329.7|83346.3|83321.3|60
1622634940000|2021-06-02 11:55:40|83348.7|83323.7|83334.5|83309.5|83348.9|83323.9|83334.3|83309.3|47
1622634950000|2021-06-02 11:55:50|83335|83310|83325.9|83300.9|83335|83310|83324.9|83299.9|59
1622634960000|2021-06-02 11:56:00|83326.9|83301.9|83327.3|83302.3|83331.1|83306.1|83326|83301|55
1622634970000|2021-06-02 11:56:10|83326.6|83301.6|83323.5|83298.5|83327|83302|83322.9|83297.9|57
1622634980000|2021-06-02 11:56:20|83323.1|83298.1|83310.4|83285.4|83325|83300|83309|83284|56
1622634990000|2021-06-02 11:56:30|83309.3|83284.3|83305.8|83280.8|83311.7|83286.7|83304.8|83279.8|58
1622635000000|2021-06-02 11:56:40|83304.6|83279.6|83301.4|83276.4|83308.5|83283.5|83301.4|83276.4|56
1622635010000|2021-06-02 11:56:50|83301.7|83276.7|83309.5|83284.5|83313.6|83286.8|83296.1|83259.3|66
1622635020000|2021-06-02 11:57:00|83309|83284|83308.7|83283.7|83311.2|83286.2|83304.9|83279.9|38
1622635030000|2021-06-02 11:57:10|83309.2|83284.2|83312.9|83287.9|83314.1|83289.1|83308.6|83283.6|45
1622635040000|2021-06-02 11:57:20|83312.1|83287.1|83305.4|83280.4|83312.1|83287.1|83304.8|83279.8|47
1622635050000|2021-06-02 11:57:30|83305|83280|83293.7|83268.7|83305|83280|83288.4|83263.4|65
1622635060000|2021-06-02 11:57:40|83293.1|83268.1|83281.5|83256.5|83296|83268.1|83279.1|83238.2|53
1622635070000|2021-06-02 11:57:50|83282.3|83257.3|83282.8|83257.8|83292.3|83259.4|83279.3|83242.3|62
1622635080000|2021-06-02 11:58:00|83283.5|83258.5|83267.3|83242.3|83294.5|83260.6|83264.1|83228.3|68
1622635090000|2021-06-02 11:58:10|83267.9|83242.9|83263.5|83238.5|83275|83242.9|83256.9|83222.8|71
1622635100000|2021-06-02 11:58:20|83263.4|83238.4|83257.3|83232.3|83263.4|83238.4|83256.9|83231.9|48
1622635110000|2021-06-02 11:58:30|83256.2|83231.2|83266.6|83241.6|83270.6|83245.6|83256.2|83231.2|56
1622635120000|2021-06-02 11:58:40|83265.8|83240.8|83268.9|83243.9|83268.9|83243.9|83265.8|83240.8|36
1622635130000|2021-06-02 11:58:50|83268.2|83243.2|83261.3|83236.3|83269.4|83244.4|83261|83236|50
1622635140000|2021-06-02 11:59:00|83262.2|83237.2|83263.8|83238.8|83264.8|83239.8|83257|83232|64
1622635150000|2021-06-02 11:59:10|83263.6|83238.6|83263.3|83238.3|83266.6|83241.6|83263|83238|44
1622635160000|2021-06-02 11:59:20|83263.2|83238.2|83268.3|83243.3|83273.6|83248.6|83260.2|83235.2|57
1622635170000|2021-06-02 11:59:30|83266.8|83241.8|83269.5|83244.5|83270.1|83245.1|83262.3|83237.3|52
1622635180000|2021-06-02 11:59:40|83269.7|83244.7|83260.4|83235.4|83269.8|83244.8|83259.5|83234.5|48
1622635190000|2021-06-02 11:59:50|83263|83238|83257.9|83232.9|83267.6|83242.6|83256.7|83231.7|56
1622635200000|2021-06-02 12:00:00|83258.5|83233.5|83259.3|83234.3|83264.5|83239.5|83252.7|83227.7|64
1622635210000|2021-06-02 12:00:10|83259.2|83234.2|83253.8|83228.8|83280.9|83248|83253.8|83228.8|71
1622635220000|2021-06-02 12:00:20|83252.7|83227.7|83250.5|83225.5|83255.6|83230.6|83246.7|83221.7|64
1622635230000|2021-06-02 12:00:30|83254.4|83229.4|83245.6|83220.6|83260.4|83235.4|83241.8|83216.8|62
1622635240000|2021-06-02 12:00:40|83245.2|83220.2|83242.8|83217.8|83245.6|83220.6|83238.3|83213.3|50
1622635250000|2021-06-02 12:00:50|83243.9|83218.9|83239.8|83214.8|83244.8|83219.8|83238.3|83213.3|54
1622635260000|2021-06-02 12:01:00|83239.6|83214.6|83252.1|83227.1|83256.6|83231.6|83239|83214|65
1622635270000|2021-06-02 12:01:10|83250.8|83225.8|83238.9|83213.9|83263.4|83237.5|83236.5|83211.2|67
1622635280000|2021-06-02 12:01:20|83237.8|83212.8|83232.9|83207.9|83243.4|83213.2|83230|83190.2|64
1622635290000|2021-06-02 12:01:30|83233|83208|83235.6|83210.6|83236.3|83211.3|83229.1|83204.1|60
1622635300000|2021-06-02 12:01:40|83235.2|83210.2|83221.5|83196.5|83236.2|83211.2|83221|83196|58
1622635310000|2021-06-02 12:01:50|83220.6|83195.6|83243.9|83193.9|83243.9|83206.3|83212.3|83180.2|59
1622635320000|2021-06-02 12:02:00|83234.7|83209.7|83233.8|83208.8|83247.3|83219.2|83233.8|83195.5|66
1622635330000|2021-06-02 12:02:10|83233.7|83208.7|83230.2|83205.2|83236.3|83211.3|83229|83204|57
1622635340000|2021-06-02 12:02:20|83229.4|83204.4|83218.6|83168.6|83229.5|83204.5|83211.1|83166.3|62
1622635350000|2021-06-02 12:02:30|83219.3|83169.3|83236.1|83186.1|83237.5|83187.5|83218.3|83168.3|54
1622635360000|2021-06-02 12:02:40|83235.6|83185.6|83235.2|83210.2|83246.1|83213.1|83227.2|83185.5|67
1622635370000|2021-06-02 12:02:50|83235.1|83210.1|83236.7|83211.7|83252.5|83214.8|83230.8|83201.2|63
1622635380000|2021-06-02 12:03:00|83238.8|83213.8|83249.1|83224.1|83253.2|83228.2|83236.6|83211.6|66
1622635390000|2021-06-02 12:03:10|83248.2|83223.2|83239.7|83214.7|83248.2|83223.2|83239.7|83214.7|44
1622635400000|2021-06-02 12:03:20|83240.4|83215.4|83240.6|83215.6|83245.2|83216|83231.2|83194.5|50
1622635410000|2021-06-02 12:03:30|83240.5|83215.5|83241.7|83216.7|83252.5|83221.1|83237.4|83202.5|55
1622635420000|2021-06-02 12:03:40|83242|83217|83228.6|83203.6|83242|83217|83227.2|83202.2|38
1622635430000|2021-06-02 12:03:50|83227.7|83202.7|83228.8|83178.8|83237|83204.4|83217.4|83178.8|56
1622635440000|2021-06-02 12:04:00|83229.1|83179.1|83226.5|83201.5|83241.3|83201.9|83225.6|83178.7|54
1622635450000|2021-06-02 12:04:10|83226.6|83201.6|83225.2|83200.2|83226.6|83201.6|83221.3|83196.3|55
1622635460000|2021-06-02 12:04:20|83225.5|83200.5|83233.4|83208.4|83234.9|83209.9|83221.4|83196.4|66
1622635470000|2021-06-02 12:04:30|83233.7|83208.7|83239.8|83214.8|83239.8|83214.8|83232.2|83207.2|65
1622635480000|2021-06-02 12:04:40|83239.6|83214.6|83239.6|83214.6|83242|83217|83238|83213|48
1622635490000|2021-06-02 12:04:50|83239.2|83214.2|83241.4|83216.4|83242.5|83217.5|83237.7|83212.7|47
1622635500000|2021-06-02 12:05:00|83242.4|83217.4|83247.4|83222.4|83260.1|83224.2|83241.8|83206.2|65
1622635510000|2021-06-02 12:05:10|83247.1|83222.1|83242.9|83217.9|83247.6|83222.6|83242.7|83217.7|39
1622635520000|2021-06-02 12:05:20|83243|83218|83246.8|83221.8|83247|83222|83240|83215|46
1622635530000|2021-06-02 12:05:30|83246.4|83221.4|83250.5|83225.5|83270.2|83230.4|83245.8|83216.1|48
1622635540000|2021-06-02 12:05:40|83250|83225|83250.2|83225.2|83253.7|83228.7|83250|83225|36
1622635550000|2021-06-02 12:05:50|83249.8|83224.8|83254.1|83229.1|83254.1|83229.1|83247.4|83222.4|51
1622635560000|2021-06-02 12:06:00|83254.4|83229.4|83257|83232|83257.8|83232.8|83254|83229|49
1622635570000|2021-06-02 12:06:10|83256.9|83231.9|83253.2|83228.2|83256.9|83231.9|83250.2|83225.2|48
1622635580000|2021-06-02 12:06:20|83252.5|83227.5|83267.3|83242.3|83273.8|83242.3|83251.7|83222.3|50
1622635590000|2021-06-02 12:06:30|83267.5|83242.5|83264.1|83239.1|83267.5|83242.5|83261.7|83236.7|45
1622635600000|2021-06-02 12:06:40|83265.5|83240.5|83260|83235|83267.2|83242.2|83260|83235|52
1622635610000|2021-06-02 12:06:50|83260.6|83235.6|83260.9|83235.9|83261.6|83236.6|83259|83234|43
1622635620000|2021-06-02 12:07:00|83261.1|83236.1|83258.3|83233.3|83263.2|83238.2|83258.3|83233.3|38
1622635630000|2021-06-02 12:07:10|83257|83232|83258.6|83233.6|83260.1|83235.1|83254.8|83229.8|46
1622635640000|2021-06-02 12:07:20|83258.9|83233.9|83254.3|83229.3|83260.5|83235.5|83252.6|83227.6|57
1622635650000|2021-06-02 12:07:30|83254.1|83229.1|83256.9|83231.9|83260.9|83235.9|83250.9|83225.9|48
1622635660000|2021-06-02 12:07:40|83256.3|83231.3|83257|83232|83260.9|83235.9|83254|83229|50
1622635670000|2021-06-02 12:07:50|83255.6|83230.6|83252.8|83227.8|83258.2|83233.2|83249.7|83224.7|60
1622635680000|2021-06-02 12:08:00|83252.4|83227.4|83247.2|83222.2|83255.6|83230.6|83247.2|83222.2|48
1622635690000|2021-06-02 12:08:10|83247|83222|83248.9|83223.9|83250.8|83225.8|83246.6|83221.6|12
1622635700000|2021-06-02 12:08:20|83249.2|83224.2|83252.4|83227.4|83252.5|83227.5|83248.3|83223.3|42
1622635710000|2021-06-02 12:08:30|83252.6|83227.6|83250.1|83225.1|83252.6|83227.6|83245.8|83220.8|50
1622635720000|2021-06-02 12:08:40|83249.8|83224.8|83245.4|83220.4|83252.1|83227.1|83242.2|83217.2|52
1622635730000|2021-06-02 12:08:50|83247.7|83222.7|83234.8|83209.8|83251|83226|83234.8|83209.8|60
1622635740000|2021-06-02 12:09:00|83235.1|83210.1|83227.8|83202.8|83245.1|83212.8|83222.1|83193.9|70
1622635750000|2021-06-02 12:09:10|83226.6|83201.6|83232.7|83207.7|83235.1|83210.1|83225.9|83200.9|66
1622635760000|2021-06-02 12:09:20|83236.8|83211.8|83234.6|83209.6|83236.8|83211.8|83232.9|83207.9|55
1622635770000|2021-06-02 12:09:30|83234.1|83209.1|83226.2|83201.2|83237.5|83209.1|83223.8|83187.5|49
1622635780000|2021-06-02 12:09:40|83226|83201|83222.9|83197.9|83227.3|83202.3|83221.7|83196.7|45
1622635790000|2021-06-02 12:09:50|83223.6|83198.6|83220.6|83195.6|83237.6|83199.5|83215.2|83185.9|55
1622635800000|2021-06-02 12:10:00|83220.4|83195.4|83221.9|83196.9|83225.3|83200.3|83219.4|83194.4|56
1622635810000|2021-06-02 12:10:10|83222.1|83197.1|83220.3|83195.3|83222.1|83197.1|83219.4|83194.4|32
1622635820000|2021-06-02 12:10:20|83220.8|83195.8|83220.8|83170.8|83221.7|83196.7|83206.2|83168.2|61
1622635830000|2021-06-02 12:10:30|83220.2|83170.2|83208.5|83183.5|83220.2|83183.5|83201.3|83168.9|58
1622635840000|2021-06-02 12:10:40|83210.3|83185.3|83215.6|83190.6|83224.4|83193.1|83206.4|83164.1|72
1622635850000|2021-06-02 12:10:50|83215.4|83190.4|83216.2|83191.2|83220.5|83195.5|83209.6|83184.6|59
1622635860000|2021-06-02 12:11:00|83218.8|83193.8|83217.1|83192.1|83219.6|83194.6|83215.6|83190.6|48
1622635870000|2021-06-02 12:11:10|83216.7|83191.7|83208|83183|83227.6|83193.1|83206.4|83175.7|54
1622635880000|2021-06-02 12:11:20|83208.1|83183.1|83215.6|83190.6|83217|83192|83208|83183|55
1622635890000|2021-06-02 12:11:30|83214.1|83189.1|83210.5|83185.5|83214.1|83189.1|83206.8|83181.8|56
1622635900000|2021-06-02 12:11:40|83210.4|83185.4|83211|83186|83211.5|83186.5|83208.2|83183.2|52
1622635910000|2021-06-02 12:11:50|83210.7|83185.7|83219.5|83194.5|83220|83195|83209.3|83184.3|50
1622635920000|2021-06-02 12:12:00|83220.6|83195.6|83232.3|83182.3|83237.3|83198|83218.1|83178.5|62
1622635930000|2021-06-02 12:12:10|83231.7|83181.7|83219.2|83194.2|83231.7|83199.1|83215.9|83179.4|47
1622635940000|2021-06-02 12:12:20|83219.5|83194.5|83224.6|83199.6|83227.7|83202.7|83218.2|83193.2|59
1622635950000|2021-06-02 12:12:30|83224.5|83199.5|83224.2|83199.2|83234.6|83200.2|83220.7|83182.7|51
1622635960000|2021-06-02 12:12:40|83222.5|83197.5|83219.4|83194.4|83224.9|83199.9|83219|83194|51
1622635970000|2021-06-02 12:12:50|83219.8|83194.8|83221.5|83196.5|83222.2|83197.2|83217.4|83192.4|46
1622635980000|2021-06-02 12:13:00|83221.8|83196.8|83211.3|83186.3|83224.5|83196.8|83209.2|83173|58
1622635990000|2021-06-02 12:13:10|83210.9|83185.9|83221.5|83171.5|83222.6|83186.1|83209.2|83171.5|37
1622636000000|2021-06-02 12:13:20|83221.8|83171.8|83210.6|83185.6|83221.8|83186.6|83208.8|83171|46
1622636010000|2021-06-02 12:13:30|83211.3|83186.3|83207.6|83182.6|83211.3|83186.3|83204|83179|60
1622636020000|2021-06-02 12:13:40|83210.3|83185.3|83209.6|83184.6|83210.4|83185.4|83207.4|83182.4|51
1622636030000|2021-06-02 12:13:50|83209.5|83184.5|83211.9|83186.9|83212.2|83187.2|83208.7|83183.7|32
1622636040000|2021-06-02 12:14:00|83211.8|83186.8|83208.8|83183.8|83213.6|83188.6|83208.8|83183.8|54
1622636050000|2021-06-02 12:14:10|83208.7|83183.7|83204.8|83179.8|83211.4|83186.4|83204.8|83179.8|34
1622636060000|2021-06-02 12:14:20|83205.4|83180.4|83207.1|83182.1|83209.3|83184.3|83204.2|83179.2|42
1622636070000|2021-06-02 12:14:30|83207.2|83182.2|83212.7|83187.7|83224.4|83188|83203|83173.5|50
1622636080000|2021-06-02 12:14:40|83212.6|83187.6|83212|83187|83213|83188|83211.5|83186.5|45
1622636090000|2021-06-02 12:14:50|83211.6|83186.6|83215|83190|83228.4|83192.3|83209.8|83172.2|49
1622636100000|2021-06-02 12:15:00|83215.3|83190.3|83212.6|83187.6|83215.3|83190.3|83212.6|83187.6|56
1622636110000|2021-06-02 12:15:10|83212.8|83187.8|83202.4|83152.4|83216.6|83190.3|83191.8|83141.8|63
1622636120000|2021-06-02 12:15:20|83202.5|83152.5|83207.4|83157.4|83208|83170.8|83188|83149.9|60
1622636130000|2021-06-02 12:15:30|83206.7|83156.7|83202.2|83177.2|83213.8|83178.5|83200.6|83156.7|68
1622636140000|2021-06-02 12:15:40|83202.6|83177.6|83198|83173|83202.8|83177.8|83196.1|83171.1|56
1622636150000|2021-06-02 12:15:50|83195.9|83170.9|83195.9|83170.9|83196.6|83171.6|83194.2|83169.2|29
1622636160000|2021-06-02 12:16:00|83196.1|83171.1|83202.4|83152.4|83204.9|83171.1|83191.4|83152.1|48
1622636170000|2021-06-02 12:16:10|83202.3|83152.3|83202.8|83152.8|83203.6|83153.6|83201.3|83151.3|34
1622636180000|2021-06-02 12:16:20|83202.7|83152.7|83191.7|83166.7|83203.5|83166.9|83189.7|83151.3|41
1622636190000|2021-06-02 12:16:30|83190.9|83165.9|83190|83165|83191.7|83166.7|83188.6|83163.6|29
1622636200000|2021-06-02 12:16:40|83189.8|83164.8|83190.4|83165.4|83192|83167|83189.5|83164.5|43
1622636210000|2021-06-02 12:16:50|83190.2|83165.2|83191.8|83166.8|83192.7|83167.7|83190.2|83165.2|38
1622636220000|2021-06-02 12:17:00|83191.6|83166.6|83189|83164|83193.3|83168.3|83188.6|83163.6|38
1622636230000|2021-06-02 12:17:10|83189.3|83164.3|83181.8|83156.8|83191.2|83166.2|83180.8|83155.8|52
1622636240000|2021-06-02 12:17:20|83180.8|83155.8|83178.7|83153.7|83182.5|83157.5|83178.7|83153.7|55
1622636250000|2021-06-02 12:17:30|83178.5|83153.5|83179|83154|83179.4|83154.4|83177.5|83152.5|33
1622636260000|2021-06-02 12:17:40|83179.1|83154.1|83181.6|83156.6|83182.6|83157.6|83178.6|83153.6|43
1622636270000|2021-06-02 12:17:50|83180.8|83155.8|83192.1|83142.1|83193.9|83156.5|83179.7|83141.7|43
1622636280000|2021-06-02 12:18:00|83192|83142|83189.1|83139.1|83193.2|83143.2|83185.8|83135.8|48
1622636290000|2021-06-02 12:18:10|83188.7|83138.7|83173.5|83148.5|83190.7|83152.8|83173.2|83138.1|48
1622636300000|2021-06-02 12:18:20|83174.2|83149.2|83177.5|83152.5|83177.5|83152.5|83173.4|83148.4|47
1622636310000|2021-06-02 12:18:30|83177.4|83152.4|83174.9|83149.9|83177.4|83152.4|83170.2|83145.2|53
1622636320000|2021-06-02 12:18:40|83175|83150|83173.7|83148.7|83176.1|83151.1|83171.8|83146.8|40
1622636330000|2021-06-02 12:18:50|83173.8|83148.8|83186|83161|83187|83162|83173.6|83148.6|47
1622636340000|2021-06-02 12:19:00|83185.6|83160.6|83186.8|83161.8|83187.2|83162.2|83185.6|83160.6|32
1622636350000|2021-06-02 12:19:10|83186.7|83161.7|83190.8|83165.8|83191.6|83166.6|83186.6|83161.6|28
1622636360000|2021-06-02 12:19:20|83192.1|83167.1|83191.7|83166.7|83194.7|83169.7|83189.9|83164.9|34
1622636370000|2021-06-02 12:19:30|83191.8|83166.8|83188.3|83163.3|83194.4|83166.8|83178.4|83141.8|61
1622636380000|2021-06-02 12:19:40|83187.7|83162.7|83180.2|83155.2|83187.7|83162.7|83179.9|83154.9|58
1622636390000|2021-06-02 12:19:50|83180|83155|83182.7|83157.7|83182.7|83157.7|83180|83155|43
1622636400000|2021-06-02 12:20:00|83183.6|83158.6|83186|83161|83204.1|83167.2|83182.8|83151.1|59
1622636410000|2021-06-02 12:20:10|83185.5|83160.5|83188.9|83163.9|83189.1|83164.1|83172.9|83147.9|65
1622636420000|2021-06-02 12:20:20|83188.8|83163.8|83209.5|83159.5|83209.9|83169.3|83186.4|83145.8|59
1622636430000|2021-06-02 12:20:30|83208.6|83158.6|83202.6|83177.6|83213.7|83177.7|83195.6|83154.8|66
1622636440000|2021-06-02 12:20:40|83202.1|83177.1|83210.3|83160.3|83216.6|83186.7|83198.3|83160.2|55
1622636450000|2021-06-02 12:20:50|83210.5|83160.5|83202.4|83177.4|83214.5|83180|83199.3|83160.3|65
1622636460000|2021-06-02 12:21:00|83202.2|83177.2|83194.8|83169.8|83217.4|83180.1|83194.6|83155.2|56
1622636470000|2021-06-02 12:21:10|83197.3|83172.3|83203.5|83153.5|83205.2|83172.3|83193.8|83152.5|45
1622636480000|2021-06-02 12:21:20|83204|83154|83200.3|83175.3|83212.7|83176.3|83190.1|83152.5|48
1622636490000|2021-06-02 12:21:30|83200.9|83175.9|83199.8|83174.8|83200.9|83175.9|83198.7|83173.7|45
1622636500000|2021-06-02 12:21:40|83200|83175|83199.2|83174.2|83201.2|83176.2|83198.8|83173.8|33
1622636510000|2021-06-02 12:21:50|83198.8|83173.8|83198.7|83173.7|83200.2|83175.2|83197.9|83172.9|27
1622636520000|2021-06-02 12:22:00|83197.9|83172.9|83206.3|83181.3|83222.4|83182|83196.7|83169.3|58
1622636530000|2021-06-02 12:22:10|83205.5|83180.5|83211.6|83186.6|83213.1|83188.1|83202.4|83177.4|51
1622636540000|2021-06-02 12:22:20|83212|83187|83208.4|83183.4|83214|83189|83208.4|83183.4|47
1622636550000|2021-06-02 12:22:30|83209.2|83184.2|83210.3|83185.3|83210.7|83185.7|83208.1|83183.1|40
1622636560000|2021-06-02 12:22:40|83210.6|83185.6|83210|83185|83214.1|83189.1|83209.6|83184.6|42
1622636570000|2021-06-02 12:22:50|83209.8|83184.8|83205.7|83180.7|83211.7|83186.7|83204.9|83179.9|40
1622636580000|2021-06-02 12:23:00|83205.8|83180.8|83204.6|83179.6|83206.4|83181.4|83204.5|83179.5|22
1622636590000|2021-06-02 12:23:10|83204.9|83179.9|83202.9|83177.9|83205.4|83180.4|83202.9|83177.9|22
1622636600000|2021-06-02 12:23:20|83204.3|83179.3|83222|83172|83223.6|83184.2|83204.3|83170.8|42
1622636610000|2021-06-02 12:23:30|83221.9|83171.9|83227.2|83177.2|83233.6|83194.9|83213.3|83171.9|56
1622636620000|2021-06-02 12:23:40|83227.8|83177.8|83200.6|83175.6|83229.2|83185.2|83200.6|83168.9|45
1622636630000|2021-06-02 12:23:50|83201.6|83176.6|83197.6|83172.6|83202.5|83177.5|83197.6|83172.6|28
1622636640000|2021-06-02 12:24:00|83197.5|83172.5|83209.3|83184.3|83225.8|83186.5|83197.3|83170.6|64
1622636650000|2021-06-02 12:24:10|83211|83186|83228.3|83178.3|83228.3|83187.1|83208|83173.7|39
1622636660000|2021-06-02 12:24:20|83226.4|83176.4|83226.1|83176.1|83229.2|83192.9|83210.9|83171.9|55
1622636670000|2021-06-02 12:24:30|83227|83177|83211.2|83186.2|83229.5|83188.8|83210.9|83174.9|37
1622636680000|2021-06-02 12:24:40|83208.9|83183.9|83211.4|83186.4|83213.2|83188.2|83206.1|83181.1|55
1622636690000|2021-06-02 12:24:50|83211|83186|83213.6|83188.6|83217.3|83192.3|83211|83186|55
1622636700000|2021-06-02 12:25:00|83213.3|83188.3|83221.5|83196.5|83221.9|83196.9|83210.7|83185.7|61
1622636710000|2021-06-02 12:25:10|83221.6|83196.6|83222.4|83197.4|83231.9|83198.3|83218.4|83181.7|61
1622636720000|2021-06-02 12:25:20|83222.8|83197.8|83229.6|83204.6|83229.6|83204.6|83222.8|83197.8|53
1622636730000|2021-06-02 12:25:30|83229.5|83204.5|83219.8|83194.8|83230|83205|83218.9|83193.9|65
1622636740000|2021-06-02 12:25:40|83219.9|83194.9|83227.3|83202.3|83240.7|83203.3|83216.1|83190.7|53
1622636750000|2021-06-02 12:25:50|83228.9|83203.9|83235.9|83185.9|83235.9|83203.9|83222.6|83185.9|46
1622636760000|2021-06-02 12:26:00|83238.3|83188.3|83216.5|83191.5|83238.3|83201.9|83215|83185.7|62
1622636770000|2021-06-02 12:26:10|83216.1|83191.1|83220.4|83195.4|83239.5|83203.1|83214.4|83185.6|50
1622636780000|2021-06-02 12:26:20|83220.1|83195.1|83216.6|83191.6|83241.9|83201.9|83216.1|83180.3|59
1622636790000|2021-06-02 12:26:30|83216.5|83191.5|83213.5|83188.5|83217.5|83192.5|83209.3|83184.3|57
1622636800000|2021-06-02 12:26:40|83215.6|83190.6|83217.7|83192.7|83219.8|83194.8|83209.6|83184.6|62
1622636810000|2021-06-02 12:26:50|83217.9|83192.9|83213.8|83188.8|83217.9|83192.9|83210.1|83185.1|55
1622636820000|2021-06-02 12:27:00|83214|83189|83217.8|83192.8|83221.1|83196.1|83212.3|83187.3|55
1622636830000|2021-06-02 12:27:10|83217.9|83192.9|83220.9|83195.9|83223.7|83198.7|83217.6|83192.6|54
1622636840000|2021-06-02 12:27:20|83220.7|83195.7|83219.8|83194.8|83221.4|83196.4|83218.6|83193.6|52
1622636850000|2021-06-02 12:27:30|83219.5|83194.5|83224.4|83199.4|83227.8|83202.8|83217.3|83192.3|56
1622636860000|2021-06-02 12:27:40|83223.9|83198.9|83209.2|83184.2|83226.9|83200.1|83207.5|83170.6|48
1622636870000|2021-06-02 12:27:50|83209.7|83184.7|83213.2|83188.2|83214.2|83189.2|83208.7|83183.7|27
1622636880000|2021-06-02 12:28:00|83212.4|83187.4|83198.1|83173.1|83216.6|83188.2|83196.3|83158.9|63
1622636890000|2021-06-02 12:28:10|83197.9|83172.9|83197.3|83172.3|83200.5|83175.5|83195.9|83170.9|48
1622636900000|2021-06-02 12:28:20|83196.9|83171.9|83190.5|83165.5|83198.3|83173.3|83187|83162|49
1622636910000|2021-06-02 12:28:30|83191.3|83166.3|83187.9|83162.9|83191.3|83166.3|83180.9|83155.9|68
1622636920000|2021-06-02 12:28:40|83188.1|83163.1|83192.2|83167.2|83194.2|83169.2|83184.4|83159.4|61
1622636930000|2021-06-02 12:28:50|83191.5|83166.5|83191.1|83166.1|83193.9|83168.9|83190|83165|57
1622636940000|2021-06-02 12:29:00|83191.3|83166.3|83186.7|83161.7|83192.2|83167.2|83185.1|83160.1|57
1622636950000|2021-06-02 12:29:10|83185.5|83160.5|83188.7|83163.7|83188.7|83163.7|83180.6|83155.6|59
1622636960000|2021-06-02 12:29:20|83189.5|83164.5|83193.3|83168.3|83193.5|83168.5|83188.4|83163.4|57
1622636970000|2021-06-02 12:29:30|83193.4|83168.4|83193.4|83168.4|83196.2|83171.2|83190.8|83165.8|45
1622636980000|2021-06-02 12:29:40|83194.3|83169.3|83194.1|83169.1|83195.1|83170.1|83193.2|83168.2|44
1622636990000|2021-06-02 12:29:50|83194|83169|83200.9|83175.9|83201.7|83176.7|83193.8|83168.8|49
1622637000000|2021-06-02 12:30:00|83200.6|83175.6|83199.7|83174.7|83205.4|83175.8|83186.7|83151.4|61
1622637010000|2021-06-02 12:30:10|83196.7|83171.7|83194.1|83169.1|83211.6|83172.9|83193.3|83160|48
1622637020000|2021-06-02 12:30:20|83194.4|83169.4|83190.3|83165.3|83194.9|83169.9|83188.1|83163.1|49
1622637030000|2021-06-02 12:30:30|83190.2|83165.2|83187.1|83162.1|83191.7|83166.7|83185.6|83160.6|50
1622637040000|2021-06-02 12:30:40|83186.4|83161.4|83208.6|83158.6|83211.2|83162.3|83175.1|83125.1|61
1622637050000|2021-06-02 12:30:50|83209.4|83159.4|83208.1|83158.1|83213.6|83163.6|83203.6|83153.6|68
1622637060000|2021-06-02 12:31:00|83208.6|83158.6|83207.3|83157.3|83215.5|83165.5|83202.9|83152.9|58
1622637070000|2021-06-02 12:31:10|83207.5|83157.5|83196.7|83171.7|83210.8|83172.8|83194|83153.1|56
1622637080000|2021-06-02 12:31:20|83196.6|83171.6|83207.9|83157.9|83212.7|83175.3|83196.6|83156.3|53
1622637090000|2021-06-02 12:31:30|83207.8|83157.8|83197.6|83172.6|83208.9|83174.9|83196.4|83154.4|63
1622637100000|2021-06-02 12:31:40|83197.1|83172.1|83192.9|83167.9|83206.2|83172.1|83192.2|83154.6|41
1622637110000|2021-06-02 12:31:50|83192.7|83167.7|83191.9|83166.9|83195.3|83170.3|83191.9|83166.9|39
1622637120000|2021-06-02 12:32:00|83192|83167|83184.9|83159.9|83192.2|83167.2|83184.3|83159.3|47
1622637130000|2021-06-02 12:32:10|83185|83160|83185.6|83160.6|83185.6|83160.6|83182.8|83157.8|38
1622637140000|2021-06-02 12:32:20|83185.4|83160.4|83191.7|83166.7|83203.9|83166.9|83183.7|83153.9|44
1622637150000|2021-06-02 12:32:30|83191.4|83166.4|83202.9|83177.9|83204.7|83179.7|83191.4|83166.4|59
1622637160000|2021-06-02 12:32:40|83203.1|83178.1|83197.2|83172.2|83211.1|83178.4|83196.6|83158.8|49
1622637170000|2021-06-02 12:32:50|83195.4|83170.4|83209.5|83159.5|83210.1|83170.4|83184|83143.7|61
1622637180000|2021-06-02 12:33:00|83209.3|83159.3|83197.7|83172.7|83210.8|83173.6|83196.5|83159|46
1622637190000|2021-06-02 12:33:10|83197.9|83172.9|83216.2|83166.2|83217.2|83177.9|83197.2|83166.2|62
1622637200000|2021-06-02 12:33:20|83216.1|83166.1|83219.6|83169.6|83219.6|83182.6|83201.1|83165.9|45
1622637210000|2021-06-02 12:33:30|83219.5|83169.5|83222.6|83172.6|83223.5|83181.9|83204.5|83164|61
1622637220000|2021-06-02 12:33:40|83221.9|83171.9|83204.8|83179.8|83223.4|83179.8|83204.8|83167.5|42
1622637230000|2021-06-02 12:33:50|83206.1|83181.1|83212|83187|83212|83187|83204.9|83179.9|50
1622637240000|2021-06-02 12:34:00|83211.7|83186.7|83211.8|83186.8|83213.1|83188.1|83210.6|83185.6|39
1622637250000|2021-06-02 12:34:10|83211.7|83186.7|83231.5|83181.5|83231.5|83194.2|83211.6|83181.5|39
1622637260000|2021-06-02 12:34:20|83231.3|83181.3|83234|83184|83234|83196.5|83219|83178.3|45
1622637270000|2021-06-02 12:34:30|83234.8|83184.8|83223|83198|83234.8|83198|83218.1|83180.4|43
1622637280000|2021-06-02 12:34:40|83223.4|83198.4|83223.3|83198.3|83224.1|83199.1|83222.6|83197.6|29
1622637290000|2021-06-02 12:34:50|83223.4|83198.4|83237|83187|83237.4|83205.3|83223.4|83187|47
1622637300000|2021-06-02 12:35:00|83236.9|83186.9|83209.9|83184.9|83237.4|83198.6|83209.8|83176.5|53
1622637310000|2021-06-02 12:35:10|83210.4|83185.4|83211.2|83186.2|83211.5|83186.5|83210.2|83185.2|29
1622637320000|2021-06-02 12:35:20|83210.2|83185.2|83217|83192|83217|83192|83210.1|83185.1|30
1622637330000|2021-06-02 12:35:30|83216.6|83191.6|83224.5|83199.5|83224.7|83199.7|83216.6|83191.6|42
1622637340000|2021-06-02 12:35:40|83224.4|83199.4|83227.9|83202.9|83227.9|83202.9|83223.1|83198.1|39
1622637350000|2021-06-02 12:35:50|83227|83202|83226.6|83201.6|83227.9|83202.9|83223.9|83198.9|40
1622637360000|2021-06-02 12:36:00|83227|83202|83243.8|83193.8|83243.8|83210.5|83227|83193.4|54
1622637370000|2021-06-02 12:36:10|83243.3|83193.3|83229.7|83204.7|83243.3|83205.7|83228.3|83193|37
1622637380000|2021-06-02 12:36:20|83229.6|83204.6|83228.4|83203.4|83229.6|83204.6|83227.6|83202.6|39
1622637390000|2021-06-02 12:36:30|83228.2|83203.2|83228|83203|83228.8|83203.8|83228|83203|30
1622637400000|2021-06-02 12:36:40|83228.1|83203.1|83229.7|83204.7|83230.7|83205.7|83222.7|83197.7|47
1622637410000|2021-06-02 12:36:50|83229.4|83204.4|83230.5|83205.5|83230.8|83205.8|83229.2|83204.2|33
1622637420000|2021-06-02 12:37:00|83230.6|83205.6|83231.6|83206.6|83231.6|83206.6|83230.2|83205.2|22
1622637430000|2021-06-02 12:37:10|83231.4|83206.4|83262.1|83212.1|83265.2|83228|83231|83206|47
1622637440000|2021-06-02 12:37:20|83263.1|83213.1|83249.9|83224.9|83263.4|83225.1|83244.2|83206.5|48
1622637450000|2021-06-02 12:37:30|83248.6|83223.6|83255|83230|83256.8|83231.8|83248.6|83223.6|54
1622637460000|2021-06-02 12:37:40|83255.8|83230.8|83257.4|83232.4|83257.8|83232.8|83254.9|83229.9|36
1622637470000|2021-06-02 12:37:50|83256|83231|83265.5|83215.5|83270|83231.7|83246.3|83210.2|49
1622637480000|2021-06-02 12:38:00|83265.7|83215.7|83256.7|83231.7|83266.5|83231.7|83251.2|83214.8|35
1622637490000|2021-06-02 12:38:10|83256.4|83231.4|83269|83219|83271.9|83234.4|83256.4|83219|46
1622637500000|2021-06-02 12:38:20|83267.2|83217.2|83266.8|83216.8|83267.4|83230.5|83250.4|83209.5|41
1622637510000|2021-06-02 12:38:30|83266.6|83216.6|83262.2|83237.2|83276|83238|83258.8|83216.6|50
1622637520000|2021-06-02 12:38:40|83262.3|83237.3|83261.6|83236.6|83262.3|83237.3|83251.1|83226.1|60
1622637530000|2021-06-02 12:38:50|83260.9|83235.9|83264|83214|83265.3|83236.7|83251.2|83213.7|45
1622637540000|2021-06-02 12:39:00|83264.6|83214.6|83249.2|83224.2|83265.2|83224.4|83248.3|83212.6|38
1622637550000|2021-06-02 12:39:10|83249.4|83224.4|83245.3|83220.3|83251.2|83226.2|83244|83219|34
1622637560000|2021-06-02 12:39:20|83245|83220|83265.6|83215.6|83265.8|83227.9|83245|83214.9|39
1622637570000|2021-06-02 12:39:30|83253.8|83228.8|83257.8|83207.8|83270.1|83232.4|83245.9|83207.8|51
1622637580000|2021-06-02 12:39:40|83259.6|83209.6|83259.8|83209.8|83261.5|83221.9|83242.6|83206.3|41
1622637590000|2021-06-02 12:39:50|83259.9|83209.9|83266.4|83216.4|83267.7|83231.4|83253.4|83209.7|37
1622637600000|2021-06-02 12:40:00|83266.1|83216.1|83245.7|83220.7|83266.4|83227.1|83242.8|83207.2|45
1622637610000|2021-06-02 12:40:10|83245.5|83220.5|83255.2|83230.2|83265.8|83230.2|83244.4|83215|52
1622637620000|2021-06-02 12:40:20|83253.5|83228.5|83248.5|83223.5|83255.3|83230.3|83248.5|83223.5|43
1622637630000|2021-06-02 12:40:30|83248.3|83223.3|83251.3|83226.3|83251.3|83226.3|83247.7|83222.7|41
1622637640000|2021-06-02 12:40:40|83251.5|83226.5|83257.1|83232.1|83257.1|83232.1|83250.6|83225.6|28
1622637650000|2021-06-02 12:40:50|83257|83232|83259.3|83234.3|83262.3|83237.3|83255.8|83230.8|43
1622637660000|2021-06-02 12:41:00|83258.1|83233.1|83251.9|83226.9|83266.1|83233.4|83251.9|83213.7|53
1622637670000|2021-06-02 12:41:10|83252|83227|83248.1|83223.1|83252|83227|83247.9|83222.9|43
1622637680000|2021-06-02 12:41:20|83247.7|83222.7|83246|83221|83259.1|83224.3|83242.4|83206.5|36
1622637690000|2021-06-02 12:41:30|83246.7|83221.7|83247.3|83222.3|83248|83223|83246.3|83221.3|35
1622637700000|2021-06-02 12:41:40|83247.4|83222.4|83242.6|83217.6|83247.4|83222.4|83241.7|83216.7|25
1622637710000|2021-06-02 12:41:50|83242.7|83217.7|83247.5|83222.5|83250.6|83225.6|83242.2|83217.2|35
1622637720000|2021-06-02 12:42:00|83247.1|83222.1|83246.6|83221.6|83247.1|83222.1|83244.8|83219.8|29
1622637730000|2021-06-02 12:42:10|83246.3|83221.3|83248.5|83223.5|83249.1|83224.1|83245.4|83220.4|30
1622637740000|2021-06-02 12:42:20|83248.7|83223.7|83251.3|83226.3|83266.6|83229.3|83247.7|83210.3|39
1622637750000|2021-06-02 12:42:30|83251.4|83226.4|83258.1|83233.1|83258.1|83233.1|83250.8|83225.8|32
1622637760000|2021-06-02 12:42:40|83258.6|83233.6|83265.7|83240.7|83275.4|83241.4|83258.6|83219.6|43
1622637770000|2021-06-02 12:42:50|83266|83241|83274.8|83224.8|83279.2|83241|83261.6|83224.8|41
1622637780000|2021-06-02 12:43:00|83274.3|83224.3|83271.9|83221.9|83274.9|83235.1|83259.6|83221.7|39
1622637790000|2021-06-02 12:43:10|83272.2|83222.2|83254.8|83229.8|83272.2|83234.7|83254.8|83222.2|40
1622637800000|2021-06-02 12:43:20|83255.2|83230.2|83239.9|83214.9|83262.1|83230.2|83239.9|83206.2|60
1622637810000|2021-06-02 12:43:30|83239.7|83214.7|83250.5|83200.5|83251.6|83216.4|83237.5|83198.6|44
1622637820000|2021-06-02 12:43:40|83251.5|83201.5|83248.5|83198.5|83251.5|83212.4|83235.7|83197|35
1622637830000|2021-06-02 12:43:50|83249.4|83199.4|83251.4|83201.4|83252.2|83214.3|83236.5|83198.4|32
1622637840000|2021-06-02 12:44:00|83251.9|83201.9|83253.1|83203.1|83253.4|83216.8|83240|83201.9|28
1622637850000|2021-06-02 12:44:10|83253.2|83203.2|83246.3|83221.3|83260.4|83222.9|83244|83203.1|36
1622637860000|2021-06-02 12:44:20|83246.2|83221.2|83247.4|83222.4|83248.2|83223.2|83242.4|83217.4|55
1622637870000|2021-06-02 12:44:30|83247.7|83222.7|83249.1|83224.1|83263|83225.4|83245.4|83210.6|45
1622637880000|2021-06-02 12:44:40|83248.8|83223.8|83248.2|83223.2|83249.1|83224.1|83248.1|83223.1|18
1622637890000|2021-06-02 12:44:50|83248|83223|83249.3|83224.3|83249.3|83224.3|83247.8|83222.8|15
1622637900000|2021-06-02 12:45:00|83249.2|83224.2|83238.7|83213.7|83250|83224.2|83234.5|83198.5|41
1622637910000|2021-06-02 12:45:10|83238.9|83213.9|83239.5|83189.5|83249.5|83213.9|83227.7|83189|42
1622637920000|2021-06-02 12:45:20|83240.3|83190.3|83237.5|83187.5|83243|83193|83237|83187|35
1622637930000|2021-06-02 12:45:30|83237.4|83187.4|83227|83202|83239.9|83204|83226|83187.4|51
1622637940000|2021-06-02 12:45:40|83227.1|83202.1|83227|83202|83227.8|83202.8|83222.1|83197.1|49
1622637950000|2021-06-02 12:45:50|83227.7|83202.7|83214.7|83189.7|83227.7|83202.7|83214.7|83189.7|51
1622637960000|2021-06-02 12:46:00|83215.2|83190.2|83208.5|83183.5|83225.6|83190.2|83206.8|83172.9|55
1622637970000|2021-06-02 12:46:10|83208|83183|83231.5|83181.5|83231.5|83192.7|83204.3|83168|44
1622637980000|2021-06-02 12:46:20|83218|83193|83212.6|83187.6|83218|83193|83212.3|83187.3|41
1622637990000|2021-06-02 12:46:30|83212.7|83187.7|83204|83179|83216.9|83191.9|83202.1|83177.1|61
1622638000000|2021-06-02 12:46:40|83202.7|83177.7|83199.3|83174.3|83203.1|83178.1|83191.2|83166.2|60
1622638010000|2021-06-02 12:46:50|83197.9|83172.9|83210.2|83185.2|83217.1|83185.4|83197.9|83165|54
1622638020000|2021-06-02 12:47:00|83210.4|83185.4|83211.4|83186.4|83212.3|83187.3|83210.4|83185.4|36
1622638030000|2021-06-02 12:47:10|83211.3|83186.3|83196.5|83171.5|83211.3|83186.3|83194.4|83169.4|36
1622638040000|2021-06-02 12:47:20|83197.4|83172.4|83193.9|83168.9|83206.2|83173.3|83191.2|83152.2|55
1622638050000|2021-06-02 12:47:30|83195|83170|83188|83163|83195.6|83170.6|83186.7|83161.7|49
1622638060000|2021-06-02 12:47:40|83188.2|83163.2|83217.4|83167.4|83217.4|83183.6|83188.1|83163.1|51
1622638070000|2021-06-02 12:47:50|83217.9|83167.9|83194.5|83169.5|83217.9|83182.3|83194.4|83156.9|57
1622638080000|2021-06-02 12:48:00|83194.9|83169.9|83196.4|83171.4|83196.4|83171.4|83191.5|83166.5|51
1622638090000|2021-06-02 12:48:10|83196.1|83171.1|83193.2|83168.2|83199.6|83171.7|83187|83149.6|43
1622638100000|2021-06-02 12:48:20|83194.3|83169.3|83213.2|83188.2|83213.4|83188.4|83194.3|83169.3|47
1622638110000|2021-06-02 12:48:30|83211.7|83186.7|83211.2|83186.2|83216|83191|83210.7|83185.7|42
1622638120000|2021-06-02 12:48:40|83211.1|83186.1|83206.2|83181.2|83211.4|83186.4|83203.3|83178.3|42
1622638130000|2021-06-02 12:48:50|83205.7|83180.7|83202.9|83177.9|83211.2|83186.2|83202.8|83177.8|50
1622638140000|2021-06-02 12:49:00|83202.4|83177.4|83200.6|83175.6|83203.5|83178.5|83200.6|83175.6|46
1622638150000|2021-06-02 12:49:10|83200.7|83175.7|83204.4|83179.4|83204.4|83179.4|83198.2|83173.2|47
1622638160000|2021-06-02 12:49:20|83204.6|83179.6|83205.9|83180.9|83208.5|83183.5|83202.3|83177.3|25
1622638170000|2021-06-02 12:49:30|83205.3|83180.3|83207.4|83182.4|83211.1|83186.1|83205.3|83180.3|38
1622638180000|2021-06-02 12:49:40|83207.9|83182.9|83209.8|83184.8|83211.7|83186.7|83207.7|83182.7|45
1622638190000|2021-06-02 12:49:50|83209.6|83184.6|83207.2|83182.2|83209.9|83184.9|83205.4|83180.4|40
1622638200000|2021-06-02 12:50:00|83208.2|83183.2|83206.6|83181.6|83208.2|83183.2|83204|83179|46
1622638210000|2021-06-02 12:50:10|83207.1|83182.1|83208.2|83183.2|83209.3|83184.3|83206.1|83181.1|38
1622638220000|2021-06-02 12:50:20|83208.5|83183.5|83207.7|83182.7|83208.5|83183.5|83204.8|83179.8|42
1622638230000|2021-06-02 12:50:30|83208.2|83183.2|83217.7|83192.7|83221.3|83196.3|83208.2|83183.2|32
1622638240000|2021-06-02 12:50:40|83217.4|83192.4|83207.8|83182.8|83225.6|83197.9|83203.7|83166.7|61
1622638250000|2021-06-02 12:50:50|83208.2|83183.2|83202.9|83177.9|83208.6|83183.6|83202.4|83177.4|44
1622638260000|2021-06-02 12:51:00|83203.1|83178.1|83213|83188|83213|83188|83203.1|83178.1|51
1622638270000|2021-06-02 12:51:10|83213.2|83188.2|83216|83191|83216|83191|83212.1|83187.1|35
1622638280000|2021-06-02 12:51:20|83216.5|83191.5|83224.2|83199.2|83226.4|83201.4|83212.9|83187.9|51
1622638290000|2021-06-02 12:51:30|83222.5|83197.5|83221|83196|83224.2|83199.2|83219.9|83194.9|45
1622638300000|2021-06-02 12:51:40|83220.7|83195.7|83241.1|83191.1|83241.8|83201.5|83220.7|83188.5|45
1622638310000|2021-06-02 12:51:50|83241|83191|83229.8|83204.8|83244.3|83206.1|83228.8|83190.7|38
1622638320000|2021-06-02 12:52:00|83229.7|83204.7|83226|83201|83231.7|83206.7|83225.6|83200.6|52
1622638330000|2021-06-02 12:52:10|83224.4|83199.4|83228|83203|83230.5|83205.5|83224.4|83199.4|49
1622638340000|2021-06-02 12:52:20|83228.1|83203.1|83228.9|83203.9|83230.1|83205.1|83225.9|83200.9|40
1622638350000|2021-06-02 12:52:30|83229.2|83204.2|83231|83206|83231.9|83206.9|83228.2|83203.2|44
1622638360000|2021-06-02 12:52:40|83230.9|83205.9|83226.6|83201.6|83231.3|83206.3|83226.5|83201.5|33
1622638370000|2021-06-02 12:52:50|83226.8|83201.8|83231.8|83206.8|83232.4|83207.4|83226.8|83201.8|38
1622638380000|2021-06-02 12:53:00|83232.8|83207.8|83241.1|83216.1|83243.6|83218.6|83232.6|83207.6|43
1622638390000|2021-06-02 12:53:10|83241.2|83216.2|83239.9|83214.9|83241.3|83216.3|83239.2|83214.2|39
1622638400000|2021-06-02 12:53:20|83240|83215|83247.7|83222.7|83247.7|83222.7|83234.1|83209.1|49
1622638410000|2021-06-02 12:53:30|83247.5|83222.5|83245.9|83220.9|83247.5|83222.5|83241.6|83216.6|48
1622638420000|2021-06-02 12:53:40|83244.9|83219.9|83234.1|83209.1|83249.9|83224.9|83232.6|83207.6|47
1622638430000|2021-06-02 12:53:50|83234.3|83209.3|83238.8|83213.8|83238.9|83213.9|83232.8|83207.8|40
1622638440000|2021-06-02 12:54:00|83238.5|83213.5|83234.2|83209.2|83238.7|83213.7|83232.4|83207.4|63
1622638450000|2021-06-02 12:54:10|83234|83209|83220.6|83195.6|83234.8|83209.8|83220.6|83195.6|42
1622638460000|2021-06-02 12:54:20|83220.8|83195.8|83217.7|83192.7|83220.8|83195.8|83215.9|83190.9|50
1622638470000|2021-06-02 12:54:30|83217.8|83192.8|83216.8|83191.8|83217.8|83192.8|83214.8|83189.8|29
1622638480000|2021-06-02 12:54:40|83216.5|83191.5|83209.7|83184.7|83216.9|83191.9|83209.5|83184.5|46
1622638490000|2021-06-02 12:54:50|83209.9|83184.9|83224.1|83174.1|83224.2|83186.4|83207.4|83173.6|44
1622638500000|2021-06-02 12:55:00|83224|83174|83208.6|83183.6|83225.2|83187.7|83208.1|83173.9|44
1622638510000|2021-06-02 12:55:10|83208.9|83183.9|83208.4|83183.4|83208.9|83183.9|83204.9|83179.9|38
1622638520000|2021-06-02 12:55:20|83207.8|83182.8|83206.7|83181.7|83208.5|83183.5|83206.4|83181.4|31
1622638530000|2021-06-02 12:55:30|83206.6|83181.6|83206|83181|83206.9|83181.9|83205.5|83180.5|33
1622638540000|2021-06-02 12:55:40|83206.1|83181.1|83206.6|83181.6|83206.6|83181.6|83204.2|83179.2|25
1622638550000|2021-06-02 12:55:50|83206.4|83181.4|83209.8|83184.8|83209.8|83184.8|83204.5|83179.5|43
1622638560000|2021-06-02 12:56:00|83210.7|83185.7|83210.3|83185.3|83210.9|83185.9|83209.6|83184.6|34
1622638570000|2021-06-02 12:56:10|83210.5|83185.5|83207.5|83182.5|83215.6|83190.6|83206.6|83181.6|49
1622638580000|2021-06-02 12:56:20|83207.4|83182.4|83207.6|83182.6|83208.3|83183.3|83206.7|83181.7|37
1622638590000|2021-06-02 12:56:30|83207.5|83182.5|83203.7|83178.7|83207.6|83182.6|83203.4|83178.4|32
1622638600000|2021-06-02 12:56:40|83203.9|83178.9|83208|83183|83208.5|83183.5|83203.6|83178.6|30
1622638610000|2021-06-02 12:56:50|83208.2|83183.2|83215.3|83190.3|83216.2|83191.2|83208.1|83183.1|32
1622638620000|2021-06-02 12:57:00|83215.5|83190.5|83218.4|83193.4|83219.1|83194.1|83215.5|83190.5|50
1622638630000|2021-06-02 12:57:10|83218.5|83193.5|83219.6|83194.6|83219.6|83194.6|83217.5|83192.5|35
1622638640000|2021-06-02 12:57:20|83219.7|83194.7|83218.9|83193.9|83219.7|83194.7|83218.9|83193.9|9
1622638650000|2021-06-02 12:57:30|83220.4|83195.4|83218.1|83193.1|83220.8|83195.8|83217.1|83192.1|29
1622638660000|2021-06-02 12:57:40|83217.9|83192.9|83216.7|83191.7|83218.3|83193.3|83214.3|83189.3|38
1622638670000|2021-06-02 12:57:50|83216.4|83191.4|83218.7|83193.7|83218.7|83193.7|83216.1|83191.1|31
1622638680000|2021-06-02 12:58:00|83219.8|83194.8|83222.1|83197.1|83223.4|83198.4|83219.8|83194.8|33
1622638690000|2021-06-02 12:58:10|83221.8|83196.8|83224.7|83199.7|83226.2|83201.2|83220.2|83195.2|31
1622638700000|2021-06-02 12:58:20|83222.5|83197.5|83239|83214|83239|83214|83222.4|83197.4|43
1622638710000|2021-06-02 12:58:30|83238.8|83213.8|83242.3|83217.3|83242.7|83217.7|83238.4|83213.4|51
1622638720000|2021-06-02 12:58:40|83242.7|83217.7|83241.9|83216.9|83244.8|83219.8|83241.9|83216.9|49
1622638730000|2021-06-02 12:58:50|83242.1|83217.1|83231.8|83206.8|83243.3|83218.3|83231.5|83206.5|48
1622638740000|2021-06-02 12:59:00|83231.1|83206.1|83231.6|83206.6|83233.2|83208.2|83230.9|83205.9|50
1622638750000|2021-06-02 12:59:10|83231.7|83206.7|83231.8|83206.8|83232.5|83207.5|83230.8|83205.8|38
1622638760000|2021-06-02 12:59:20|83232.2|83207.2|83233.4|83208.4|83234|83209|83230|83205|41
1622638770000|2021-06-02 12:59:30|83233|83208|83230.8|83205.8|83244.5|83209.5|83230.8|83193|52
1622638780000|2021-06-02 12:59:40|83230.9|83205.9|83229.9|83204.9|83232.5|83207.5|83229.5|83204.5|34
1622638790000|2021-06-02 12:59:50|83230.3|83205.3|83228.8|83203.8|83230.3|83205.3|83227.3|83202.3|39
1622638800000|2021-06-02 13:00:00|83229.2|83204.2|83237.6|83187.6|83238.2|83205.9|83221.8|83185.2|50
1622638810000|2021-06-02 13:00:10|83237.4|83187.4|83230.6|83205.6|83243.8|83207|83230.6|83187.4|40
1622638820000|2021-06-02 13:00:20|83230.8|83205.8|83234.4|83209.4|83241.9|83209.9|83228.1|83191.4|43
1622638830000|2021-06-02 13:00:30|83234|83209|83230.6|83205.6|83245.2|83209.3|83228.6|83187.6|41
1622638840000|2021-06-02 13:00:40|83230.2|83205.2|83232.5|83207.5|83232.5|83207.5|83227.9|83202.9|39
1622638850000|2021-06-02 13:00:50|83232.2|83207.2|83245.9|83220.9|83260|83222.1|83232.2|83202.9|54
1622638860000|2021-06-02 13:01:00|83246|83221|83250.4|83225.4|83250.4|83225.4|83244.1|83219.1|50
1622638870000|2021-06-02 13:01:10|83250.5|83225.5|83249|83224|83250.6|83225.6|83244.9|83219.9|44
1622638880000|2021-06-02 13:01:20|83248.8|83223.8|83248.6|83223.6|83263.4|83226.9|83248.4|83210.3|43
1622638890000|2021-06-02 13:01:30|83248.8|83223.8|83240.3|83215.3|83258.1|83224.3|83239.3|83203.6|31
1622638900000|2021-06-02 13:01:40|83238.7|83213.7|83238.6|83213.6|83251.8|83214.3|83237.6|83200.8|39
1622638910000|2021-06-02 13:01:50|83238.4|83213.4|83238.7|83213.7|83239|83214|83237.8|83212.8|25
1622638920000|2021-06-02 13:02:00|83238.6|83213.6|83256.2|83206.2|83256.6|83218.1|83236.7|83204.4|37
1622638930000|2021-06-02 13:02:10|83255.6|83205.6|83244.4|83219.4|83257.4|83221|83243.9|83205.6|40
1622638940000|2021-06-02 13:02:20|83244.6|83219.6|83247.3|83222.3|83261.6|83223|83244.6|83209|27
1622638950000|2021-06-02 13:02:30|83247.2|83222.2|83251.6|83201.6|83255.9|83222.5|83240.8|83201|41
1622638960000|2021-06-02 13:02:40|83251.2|83201.2|83255|83205|83255.9|83205.9|83250.9|83200.9|39
1622638970000|2021-06-02 13:02:50|83255.9|83205.9|83254.8|83204.8|83256.4|83206.4|83253.6|83203.6|39
1622638980000|2021-06-02 13:03:00|83254.9|83204.9|83256.6|83206.6|83261|83211|83253.6|83203.6|47
1622638990000|2021-06-02 13:03:10|83257.3|83207.3|83247.6|83197.6|83259.1|83209.1|83245.9|83195.9|48
1622639000000|2021-06-02 13:03:20|83247.5|83197.5|83244.1|83194.1|83251.8|83201.8|83244.1|83194.1|47
1622639010000|2021-06-02 13:03:30|83243|83193|83216.8|83191.8|83243|83193|83216.2|83180.9|65
1622639020000|2021-06-02 13:03:40|83216.6|83191.6|83217.5|83192.5|83217.5|83192.5|83214.7|83189.7|41
1622639030000|2021-06-02 13:03:50|83217.2|83192.2|83235.4|83185.4|83237.3|83195.1|83216.6|83179.4|51
1622639040000|2021-06-02 13:04:00|83235.6|83185.6|83229|83179|83236.1|83186.1|83228.5|83178.5|43
1622639050000|2021-06-02 13:04:10|83228.5|83178.5|83219.4|83194.4|83228.5|83195.3|83213.4|83178|39
1622639060000|2021-06-02 13:04:20|83218|83193|83217.1|83192.1|83219.9|83194.9|83216.6|83191.6|38
1622639070000|2021-06-02 13:04:30|83216.3|83191.3|83228.8|83178.8|83231.1|83191.3|83215.1|83176.8|46
1622639080000|2021-06-02 13:04:40|83228|83178|83230.9|83180.9|83236.3|83186.3|83228|83178|55
1622639090000|2021-06-02 13:04:50|83230.1|83180.1|83236.8|83186.8|83239.2|83189.2|83229.4|83179.4|56
1622639100000|2021-06-02 13:05:00|83234.9|83184.9|83233.7|83183.7|83237.5|83187.5|83233.7|83183.7|48
1622639110000|2021-06-02 13:05:10|83233.8|83183.8|83228.9|83178.9|83233.8|83183.8|83224.8|83174.8|59
1622639120000|2021-06-02 13:05:20|83229|83179|83225.4|83175.4|83229.5|83179.5|83221.4|83171.4|58
1622639130000|2021-06-02 13:05:30|83224.2|83174.2|83221.4|83171.4|83225.6|83175.6|83220.3|83170.3|54
1622639140000|2021-06-02 13:05:40|83220.4|83170.4|83220.2|83170.2|83227.6|83182.3|83206.4|83167.6|60
1622639150000|2021-06-02 13:05:50|83212.7|83162.7|83224.5|83174.5|83225.4|83175.4|83212.7|83162.7|50
1622639160000|2021-06-02 13:06:00|83224.4|83174.4|83230.4|83180.4|83230.4|83180.4|83224.2|83174.2|49
1622639170000|2021-06-02 13:06:10|83229.4|83179.4|83228.2|83178.2|83230.6|83180.6|83227.5|83177.5|48
1622639180000|2021-06-02 13:06:20|83227.8|83177.8|83234|83184|83234.4|83184.4|83227.8|83177.8|45
1622639190000|2021-06-02 13:06:30|83234.3|83184.3|83230.5|83180.5|83234.4|83184.4|83228.9|83178.9|35
1622639200000|2021-06-02 13:06:40|83230.4|83180.4|83215.4|83190.4|83230.6|83190.4|83213.8|83175.4|37
1622639210000|2021-06-02 13:06:50|83213.9|83188.9|83230.1|83180.1|83230.5|83195|83213.7|83180.1|40
1622639220000|2021-06-02 13:07:00|83230.8|83180.8|83224.9|83174.9|83231.7|83181.7|83224.6|83174.6|39
1622639230000|2021-06-02 13:07:10|83224.6|83174.6|83202|83152|83224.6|83174.6|83200.7|83150.7|62
1622639240000|2021-06-02 13:07:20|83201.9|83151.9|83206|83156|83206.1|83156.1|83194.3|83144.3|48
1622639250000|2021-06-02 13:07:30|83205|83155|83216|83166|83216|83166|83205|83155|55
1622639260000|2021-06-02 13:07:40|83215.2|83165.2|83214.3|83164.3|83215.2|83165.2|83213.6|83163.6|40
1622639270000|2021-06-02 13:07:50|83213.4|83163.4|83206.8|83156.8|83213.9|83163.9|83205.2|83155.2|54
1622639280000|2021-06-02 13:08:00|83206.9|83156.9|83204.3|83154.3|83209.3|83159.3|83204.3|83154.3|55
1622639290000|2021-06-02 13:08:10|83205.9|83155.9|83204.3|83154.3|83206.1|83156.1|83201.8|83151.8|50
1622639300000|2021-06-02 13:08:20|83204.2|83154.2|83199.7|83149.7|83204.3|83154.3|83197.7|83147.7|51
1622639310000|2021-06-02 13:08:30|83199.8|83149.8|83210|83160|83216.6|83166.6|83199.1|83149.1|68
1622639320000|2021-06-02 13:08:40|83209.9|83159.9|83205|83180|83218.5|83180|83193.9|83159.9|62
1622639330000|2021-06-02 13:08:50|83217.1|83167.1|83229.7|83179.7|83231.6|83194.4|83212.1|83167.1|60
1622639340000|2021-06-02 13:09:00|83230.9|83180.9|83230.3|83180.3|83234.1|83196.2|83214.7|83176.8|58
1622639350000|2021-06-02 13:09:10|83229.7|83179.7|83209.3|83184.3|83231.2|83193.1|83208.9|83171.5|56
1622639360000|2021-06-02 13:09:20|83210.7|83185.7|83220.5|83195.5|83230|83196.1|83209|83177.2|44
1622639370000|2021-06-02 13:09:30|83220.8|83195.8|83218.9|83168.9|83220.9|83195.9|83209.5|83167.2|44
1622639380000|2021-06-02 13:09:40|83219.3|83169.3|83214.5|83189.5|83224.7|83191.5|83207.5|83169.3|37
1622639390000|2021-06-02 13:09:50|83213.9|83188.9|83227.6|83177.6|83228|83188.9|83212.8|83175.3|34
1622639400000|2021-06-02 13:10:00|83227|83177|83227.3|83177.3|83230.9|83180.9|83226.7|83176.7|33
1622639410000|2021-06-02 13:10:10|83226.4|83176.4|83225.6|83175.6|83226.8|83176.8|83224.2|83174.2|41
1622639420000|2021-06-02 13:10:20|83225.9|83175.9|83224.3|83174.3|83226.1|83176.1|83223.5|83173.5|38
1622639430000|2021-06-02 13:10:30|83224.4|83174.4|83229|83179|83229.5|83179.5|83224.4|83174.4|45
1622639440000|2021-06-02 13:10:40|83229.1|83179.1|83230.3|83180.3|83230.7|83180.7|83227.6|83177.6|42
1622639450000|2021-06-02 13:10:50|83230.5|83180.5|83254.7|83204.7|83260.6|83210.6|83226.2|83179.6|53
1622639460000|2021-06-02 13:11:00|83253.5|83203.5|83249|83199|83259.9|83221.1|83243.8|83199|56
1622639470000|2021-06-02 13:11:10|83248.6|83198.6|83265.6|83215.6|83266.5|83216.5|83248.6|83198.6|64
1622639480000|2021-06-02 13:11:20|83265.5|83215.5|83270.7|83220.7|83270.7|83220.7|83265.5|83215.5|34
1622639490000|2021-06-02 13:11:30|83270.2|83220.2|83280|83255|83291|83256.5|83267.6|83220.2|63
1622639500000|2021-06-02 13:11:40|83281.1|83256.1|83341.9|83291.9|83349.1|83299.1|83281|83243.1|70
1622639510000|2021-06-02 13:11:50|83342.1|83292.1|83300.8|83250.8|83342.5|83292.5|83300.8|83250.8|50
1622639520000|2021-06-02 13:12:00|83302.1|83252.1|83295.2|83245.2|83303.2|83253.2|83295.2|83245.2|58
1622639530000|2021-06-02 13:12:10|83294.7|83244.7|83298.3|83248.3|83299.5|83249.5|83293.8|83243.8|48
1622639540000|2021-06-02 13:12:20|83299.3|83249.3|83298.9|83248.9|83300.9|83250.9|83295.5|83245.5|30
1622639550000|2021-06-02 13:12:30|83297.7|83247.7|83297.9|83247.9|83298.6|83248.6|83295.6|83245.6|29
1622639560000|2021-06-02 13:12:40|83297.8|83247.8|83315.2|83265.2|83315.2|83267.4|83292.4|83246.3|55
1622639570000|2021-06-02 13:12:50|83314.8|83264.8|83311.2|83261.2|83315.2|83265.2|83307.2|83257.2|67
1622639580000|2021-06-02 13:13:00|83309.9|83259.9|83323.4|83273.4|83325.3|83275.3|83308|83258|72
1622639590000|2021-06-02 13:13:10|83323.5|83273.5|83324.2|83274.2|83339.9|83289.9|83322.9|83272.9|64
1622639600000|2021-06-02 13:13:20|83324.4|83274.4|83320.2|83270.2|83324.4|83274.4|83316.6|83266.6|46
1622639610000|2021-06-02 13:13:30|83321.3|83271.3|83309|83259|83321.6|83271.6|83303.4|83253.4|56
1622639620000|2021-06-02 13:13:40|83307.8|83257.8|83315.1|83265.1|83317|83267|83307.8|83257.8|57
1622639630000|2021-06-02 13:13:50|83314.9|83264.9|83310.7|83260.7|83315|83272.9|83297.9|83258.7|36
1622639640000|2021-06-02 13:14:00|83310.8|83260.8|83314.1|83264.1|83314.7|83264.7|83310.4|83260.4|43
1622639650000|2021-06-02 13:14:10|83314.6|83264.6|83323.5|83273.5|83323.8|83273.8|83314.4|83264.4|37
1622639660000|2021-06-02 13:14:20|83323.6|83273.6|83323.6|83273.6|83324|83274|83322|83272|30
1622639670000|2021-06-02 13:14:30|83323.7|83273.7|83312.7|83287.7|83325.7|83287.8|83312|83273.4|30
1622639680000|2021-06-02 13:14:40|83312|83287|83307.4|83282.4|83312.3|83287.3|83305.9|83280.9|46
1622639690000|2021-06-02 13:14:50|83307.5|83282.5|83329.5|83279.5|83330.4|83286.1|83306.6|83275.8|50
1622639700000|2021-06-02 13:15:00|83329.7|83279.7|83329.9|83279.9|83330.7|83280.7|83328.7|83278.7|36
1622639710000|2021-06-02 13:15:10|83328.2|83278.2|83330.8|83280.8|83331.6|83281.6|83327.8|83277.8|32
1622639720000|2021-06-02 13:15:20|83330.7|83280.7|83322.9|83297.9|83331.3|83298.2|83321.3|83280.6|51
1622639730000|2021-06-02 13:15:30|83322.3|83297.3|83320|83295|83324.1|83299.1|83320|83295|39
1622639740000|2021-06-02 13:15:40|83322.2|83297.2|83352.4|83302.4|83352.4|83302.4|83321.1|83290.7|60
1622639750000|2021-06-02 13:15:50|83351.9|83301.9|83351.2|83301.2|83353.8|83303.8|83348.8|83298.8|58
1622639760000|2021-06-02 13:16:00|83351.9|83301.9|83358.5|83308.5|83359.1|83309.1|83351.7|83301.7|56
1622639770000|2021-06-02 13:16:10|83358.6|83308.6|83356.1|83306.1|83358.6|83308.6|83355.2|83305.2|39
1622639780000|2021-06-02 13:16:20|83356.3|83306.3|83356.4|83306.4|83357.6|83307.6|83356|83306|34
1622639790000|2021-06-02 13:16:30|83356|83306|83356.1|83306.1|83357.2|83307.2|83353.4|83303.4|44
1622639800000|2021-06-02 13:16:40|83355.5|83305.5|83378.7|83328.7|83378.7|83328.7|83342.1|83305|41
1622639810000|2021-06-02 13:16:50|83377.6|83327.6|83361.6|83311.6|83377.6|83327.6|83333.6|83295.2|71
1622639820000|2021-06-02 13:17:00|83362.2|83312.2|83365.4|83315.4|83366.7|83326.9|83344.2|83302.6|55
1622639830000|2021-06-02 13:17:10|83365|83315|83372.9|83322.9|83378.4|83329.3|83353.6|83313.3|62
1622639840000|2021-06-02 13:17:20|83372.7|83322.7|83384.2|83334.2|83384.5|83343.5|83362.9|83322.7|49
1622639850000|2021-06-02 13:17:30|83383.9|83333.9|83379.1|83329.1|83384|83345.1|83367.7|83328.7|31
1622639860000|2021-06-02 13:17:40|83378.4|83328.4|83380|83330|83380.2|83330.2|83378.2|83328.2|24
1622639870000|2021-06-02 13:17:50|83380.4|83330.4|83376.7|83326.7|83380.6|83330.6|83376.2|83326.2|24
1622639880000|2021-06-02 13:18:00|83376.4|83326.4|83363.2|83313.2|83377.1|83332.7|83357.7|83312.8|58
1622639890000|2021-06-02 13:18:10|83363.3|83313.3|83364.3|83314.3|83365.6|83323.5|83347.8|83310.2|67
1622639900000|2021-06-02 13:18:20|83364.2|83314.2|83359.3|83309.3|83369.3|83334.8|83358.1|83309.2|66
1622639910000|2021-06-02 13:18:30|83359.7|83309.7|83345.3|83320.3|83361.8|83323.1|83345.3|83308.4|46
1622639920000|2021-06-02 13:18:40|83346.3|83321.3|83340.3|83315.3|83348.8|83323.8|83340.3|83315.3|41
1622639930000|2021-06-02 13:18:50|83340.7|83315.7|83340.8|83315.8|83345.6|83320.6|83339.3|83314.3|36
1622639940000|2021-06-02 13:19:00|83340.9|83315.9|83336.6|83311.6|83340.9|83315.9|83333.7|83308.7|42
1622639950000|2021-06-02 13:19:10|83337.3|83312.3|83334.3|83309.3|83337.4|83312.4|83330.8|83305.8|42
1622639960000|2021-06-02 13:19:20|83334.5|83309.5|83328.7|83278.7|83335.3|83309.5|83324.6|83274.6|55
1622639970000|2021-06-02 13:19:30|83328.6|83278.6|83330.2|83280.2|83331.8|83281.8|83328.5|83278.5|28
1622639980000|2021-06-02 13:19:40|83330.1|83280.1|83323.9|83273.9|83331.1|83281.1|83321|83271|60
1622639990000|2021-06-02 13:19:50|83322.9|83272.9|83314.7|83289.7|83327.8|83290|83314.5|83271.2|54
1622640000000|2021-06-02 13:20:00|83314.2|83289.2|83311|83286|83320.5|83295.5|83309.3|83284.3|61
1622640010000|2021-06-02 13:20:10|83312.2|83287.2|83313.7|83288.7|83315.1|83290.1|83309.4|83284.4|55
1622640020000|2021-06-02 13:20:20|83314.2|83289.2|83314.4|83289.4|83319.2|83294.2|83311.1|83286.1|49
1622640030000|2021-06-02 13:20:30|83314|83289|83322.9|83272.9|83327.6|83289.9|83313.8|83272.7|33
1622640040000|2021-06-02 13:20:40|83322.8|83272.8|83306.2|83281.2|83323.3|83281.5|83305.6|83266.1|46
1622640050000|2021-06-02 13:20:50|83303.9|83278.9|83308|83283|83308|83283|83303.9|83278.9|48
1622640060000|2021-06-02 13:21:00|83306.9|83281.9|83300.5|83275.5|83311.8|83286.8|83298.3|83273.3|65
1622640070000|2021-06-02 13:21:10|83300.1|83275.1|83302.8|83277.8|83306.4|83281.4|83298.2|83273.2|64
1622640080000|2021-06-02 13:21:20|83303.3|83278.3|83304.1|83279.1|83309.1|83284.1|83302.1|83277.1|49
1622640090000|2021-06-02 13:21:30|83304.4|83279.4|83304.7|83254.7|83319|83280.9|83297.5|83253.5|66
1622640100000|2021-06-02 13:21:40|83304.4|83254.4|83303.8|83253.8|83307.7|83266.6|83290.2|83251.7|55
1622640110000|2021-06-02 13:21:50|83305.2|83255.2|83302.8|83252.8|83305.2|83255.2|83301.7|83251.7|53
1622640120000|2021-06-02 13:22:00|83303.2|83253.2|83298.9|83248.9|83303.2|83253.2|83298.3|83248.3|31
1622640130000|2021-06-02 13:22:10|83299.1|83249.1|83297.5|83272.5|83313.1|83273.6|83292.8|83242.8|71
1622640140000|2021-06-02 13:22:20|83297.3|83272.3|83293.4|83268.4|83299.6|83274.6|83292.6|83267.6|59
1622640150000|2021-06-02 13:22:30|83292.7|83267.7|83304.1|83254.1|83304.6|83268.5|83291.6|83254|45
1622640160000|2021-06-02 13:22:40|83304|83254|83311.7|83261.7|83312.6|83262.6|83304|83254|53
1622640170000|2021-06-02 13:22:50|83311.4|83261.4|83316.8|83266.8|83317.6|83267.6|83310.6|83260.6|33
1622640180000|2021-06-02 13:23:00|83315.7|83265.7|83316.3|83266.3|83320.7|83270.7|83313.2|83263.2|56
1622640190000|2021-06-02 13:23:10|83317.8|83267.8|83301.3|83276.3|83318.7|83280|83301.3|83265.3|49
1622640200000|2021-06-02 13:23:20|83301.1|83276.1|83320.4|83270.4|83320.4|83284.2|83296.1|83270.4|55
1622640210000|2021-06-02 13:23:30|83320|83270|83304.1|83279.1|83320|83280.1|83301.5|83264|52
1622640220000|2021-06-02 13:23:40|83304.7|83279.7|83302.9|83277.9|83305|83280|83301.2|83276.2|43
1622640230000|2021-06-02 13:23:50|83302.7|83277.7|83306.9|83281.9|83321.2|83284.4|83302.7|83265.8|44
1622640240000|2021-06-02 13:24:00|83307.2|83282.2|83326.4|83276.4|83326.6|83287.9|83306.9|83273.5|47
1622640250000|2021-06-02 13:24:10|83326.9|83276.9|83332.1|83282.1|83336.6|83296.1|83317.1|83276.9|70
1622640260000|2021-06-02 13:24:20|83332|83282|83324.4|83274.4|83333.8|83283.8|83324.4|83274.4|37
1622640270000|2021-06-02 13:24:30|83323|83273|83327|83277|83328.2|83289.8|83308.9|83270.4|41
1622640280000|2021-06-02 13:24:40|83327.3|83277.3|83320.3|83270.3|83328.6|83278.6|83320.2|83270.2|39
1622640290000|2021-06-02 13:24:50|83321|83271|83319.4|83269.4|83321.9|83271.9|83318.3|83268.3|40
1622640300000|2021-06-02 13:25:00|83320.6|83270.6|83313.4|83263.4|83320.6|83276|83299.1|83262.3|38
1622640310000|2021-06-02 13:25:10|83313.1|83263.1|83309.8|83259.8|83314.2|83264.2|83308.1|83258.1|34
1622640320000|2021-06-02 13:25:20|83310.6|83260.6|83308.3|83258.3|83310.6|83260.6|83307|83257|37
1622640330000|2021-06-02 13:25:30|83307.7|83257.7|83311.4|83261.4|83311.9|83261.9|83307.4|83257.4|33
1622640340000|2021-06-02 13:25:40|83311.3|83261.3|83311.4|83261.4|83312.3|83262.3|83310.2|83260.2|29
1622640350000|2021-06-02 13:25:50|83312.1|83262.1|83311.3|83261.3|83312.1|83262.1|83310.3|83260.3|25
1622640360000|2021-06-02 13:26:00|83311.2|83261.2|83297.4|83272.4|83312.3|83272.4|83294.8|83259.9|33
1622640370000|2021-06-02 13:26:10|83295.2|83270.2|83295.5|83270.5|83296.7|83271.7|83294.5|83269.5|20
1622640380000|2021-06-02 13:26:20|83295.4|83270.4|83306.6|83256.6|83307.5|83271.3|83293.1|83255.2|34
1622640390000|2021-06-02 13:26:30|83307.1|83257.1|83313.8|83263.8|83313.8|83263.8|83305.8|83255.8|32
1622640400000|2021-06-02 13:26:40|83314|83264|83317.6|83267.6|83317.6|83267.6|83312.9|83262.9|29
1622640410000|2021-06-02 13:26:50|83318.4|83268.4|83320.7|83270.7|83323.3|83273.3|83316.9|83266.9|39
1622640420000|2021-06-02 13:27:00|83320.6|83270.6|83322|83272|83322.4|83284.7|83306.6|83267.7|30
1622640430000|2021-06-02 13:27:10|83321.3|83271.3|83321.4|83271.4|83322.2|83272.2|83320.1|83270.1|25
1622640440000|2021-06-02 13:27:20|83321.2|83271.2|83308.1|83283.1|83321.4|83284.3|83307.6|83269.4|35
1622640450000|2021-06-02 13:27:30|83308.9|83283.9|83314.2|83289.2|83329.9|83289.3|83307.3|83275.7|40
1622640460000|2021-06-02 13:27:40|83315.7|83290.7|83312.9|83287.9|83323.5|83291.1|83309.5|83273.5|40
1622640470000|2021-06-02 13:27:50|83312.7|83287.7|83317.8|83292.8|83318.7|83293.7|83310.4|83285.4|29
1622640480000|2021-06-02 13:28:00|83316.4|83291.4|83316.6|83291.6|83316.9|83291.9|83315.2|83290.2|29
1622640490000|2021-06-02 13:28:10|83316.9|83291.9|83315.4|83290.4|83317.9|83292.9|83315.1|83290.1|30
1622640500000|2021-06-02 13:28:20|83315|83290|83323.1|83298.1|83323.4|83298.4|83315|83290|26
1622640510000|2021-06-02 13:28:30|83323|83298|83324.7|83299.7|83325.5|83300.5|83320.5|83295.5|30
1622640520000|2021-06-02 13:28:40|83324.6|83299.6|83322.5|83297.5|83325.1|83300.1|83320.8|83295.8|26
1622640530000|2021-06-02 13:28:50|83321|83296|83319.5|83294.5|83321|83296|83317.2|83292.2|39
1622640540000|2021-06-02 13:29:00|83319.2|83294.2|83319.4|83294.4|83321.7|83296.7|83318.2|83293.2|28
1622640550000|2021-06-02 13:29:10|83319.3|83294.3|83318.5|83293.5|83321.2|83296.2|83317.3|83292.3|34
1622640560000|2021-06-02 13:29:20|83318.7|83293.7|83315.2|83290.2|83320.9|83295.9|83315.2|83290.2|33
1622640570000|2021-06-02 13:29:30|83315|83290|83310.9|83285.9|83316.1|83291.1|83310.7|83285.7|42
1622640580000|2021-06-02 13:29:40|83310.1|83285.1|83330.1|83280.1|83330.4|83288.6|83309.3|83275.2|37
1622640590000|2021-06-02 13:29:50|83329.8|83279.8|83328.4|83278.4|83329.8|83279.8|83325.1|83275.1|34
1622640600000|2021-06-02 13:30:00|83331.8|83281.8|83317.7|83292.7|83334|83293.1|83316.8|83279.5|39
1622640610000|2021-06-02 13:30:10|83318.3|83293.3|83318.3|83293.3|83322.9|83297.9|83317.9|83292.9|36
1622640620000|2021-06-02 13:30:20|83318.5|83293.5|83321.3|83296.3|83325|83300|83318.5|83293.5|39
1622640630000|2021-06-02 13:30:30|83321.7|83296.7|83321.9|83296.9|83323.9|83298.9|83321.6|83296.6|30
1622640640000|2021-06-02 13:30:40|83322.2|83297.2|83322.3|83297.3|83322.9|83297.9|83321.6|83296.6|15
1622640650000|2021-06-02 13:30:50|83322.2|83297.2|83324.3|83299.3|83324.4|83299.4|83322.2|83297.2|22
1622640660000|2021-06-02 13:31:00|83323.4|83298.4|83359.3|83309.3|83367.1|83317.1|83323.4|83292.7|36
1622640670000|2021-06-02 13:31:10|83359.2|83309.2|83361.7|83311.7|83371.1|83321.1|83358.4|83308.4|42
1622640680000|2021-06-02 13:31:20|83361.2|83311.2|83362.9|83312.9|83365.7|83315.7|83360.4|83310.4|36
1622640690000|2021-06-02 13:31:30|83364.5|83314.5|83356.8|83306.8|83367.1|83317.1|83356.6|83306.6|37
1622640700000|2021-06-02 13:31:40|83356.6|83306.6|83353.3|83303.3|83357.1|83307.1|83352.3|83302.3|31
1622640710000|2021-06-02 13:31:50|83353.1|83303.1|83360|83310|83360|83310|83351.5|83301.5|27
1622640720000|2021-06-02 13:32:00|83359.6|83309.6|83357.4|83307.4|83359.7|83309.7|83354.9|83304.9|40
1622640730000|2021-06-02 13:32:10|83357.3|83307.3|83353.2|83303.2|83357.4|83307.4|83351.9|83301.9|35
1622640740000|2021-06-02 13:32:20|83352.2|83302.2|83347.8|83322.8|83352.8|83322.8|83341.7|83298.6|36
1622640750000|2021-06-02 13:32:30|83347.6|83322.6|83346.5|83321.5|83347.6|83322.6|83342.7|83317.7|49
1622640760000|2021-06-02 13:32:40|83347|83322|83343.5|83318.5|83358.9|83323.6|83342.8|83305|65
1622640770000|2021-06-02 13:32:50|83343.1|83318.1|83351.2|83301.2|83356|83319|83337.9|83300.3|55
1622640780000|2021-06-02 13:33:00|83351.7|83301.7|83335.4|83310.4|83351.7|83311.3|83333.3|83298.4|51
1622640790000|2021-06-02 13:33:10|83335.3|83310.3|83335.4|83310.4|83337.1|83312.1|83333.9|83308.9|50
1622640800000|2021-06-02 13:33:20|83334.9|83309.9|83336.2|83311.2|83336.2|83311.2|83332.9|83307.9|42
1622640810000|2021-06-02 13:33:30|83336.5|83311.5|83335.2|83310.2|83336.6|83311.6|83332|83307|48
1622640820000|2021-06-02 13:33:40|83334.2|83309.2|83327.7|83302.7|83341.5|83309.2|83326.4|83291.5|57
1622640830000|2021-06-02 13:33:50|83328.2|83303.2|83324|83299|83328.8|83303.8|83323.8|83298.8|50
1622640840000|2021-06-02 13:34:00|83324.6|83299.6|83344.3|83294.3|83346.3|83300.6|83323.5|83280.8|66
1622640850000|2021-06-02 13:34:10|83343.7|83293.7|83351.3|83301.3|83351.3|83307.3|83326|83291.8|67
1622640860000|2021-06-02 13:34:20|83352|83302|83302.8|83252.8|83352|83302|83302.8|83252.8|68
1622640870000|2021-06-02 13:34:30|83302.7|83252.7|83315.5|83265.5|83320.2|83275.2|83299.1|83252.7|70
1622640880000|2021-06-02 13:34:40|83315.4|83265.4|83304.5|83279.5|83316.8|83280.5|83301.4|83263|64
1622640890000|2021-06-02 13:34:50|83304.3|83279.3|83310.6|83260.6|83320.4|83279.3|83298.8|83260.6|60
1622640900000|2021-06-02 13:35:00|83310.8|83260.8|83303.7|83278.7|83310.8|83279.1|83294|83255.1|67
1622640910000|2021-06-02 13:35:10|83302.9|83277.9|83306|83281|83321.3|83281.8|83299.5|83264.8|51
1622640920000|2021-06-02 13:35:20|83306.2|83281.2|83317.9|83267.9|83321.6|83282|83300.7|83262.5|62
1622640930000|2021-06-02 13:35:30|83318.1|83268.1|83295.9|83270.9|83320|83276|83290.1|83252.5|68
1622640940000|2021-06-02 13:35:40|83294.9|83269.9|83301.4|83251.4|83305.7|83270.9|83292.1|83251.3|62
1622640950000|2021-06-02 13:35:50|83301.2|83251.2|83294.8|83269.8|83309.3|83269.8|83294|83250.2|62
1622640960000|2021-06-02 13:36:00|83295|83270|83314.5|83264.5|83315.8|83270.8|83294.6|83260.6|52
1622640970000|2021-06-02 13:36:10|83314.6|83264.6|83306.4|83256.4|83315.4|83277|83291.3|83249.8|69
1622640980000|2021-06-02 13:36:20|83307.3|83257.3|83299.7|83274.7|83316.9|83276.4|83294.9|83255.5|60
1622640990000|2021-06-02 13:36:30|83300|83275|83299.1|83274.1|83318.5|83281.8|83295.5|83262|59
1622641000000|2021-06-02 13:36:40|83314.2|83264.2|83296.3|83271.3|83314.2|83276.2|83295.3|83258.4|67
1622641010000|2021-06-02 13:36:50|83296|83271|83295.4|83245.4|83302.8|83271.5|83290.7|83244.5|49
1622641020000|2021-06-02 13:37:00|83295.9|83245.9|83289.7|83239.7|83295.9|83245.9|83289.7|83239.7|42
1622641030000|2021-06-02 13:37:10|83289.4|83239.4|83295.6|83245.6|83295.6|83245.6|83285.7|83235.7|55
1622641040000|2021-06-02 13:37:20|83294.8|83244.8|83309.6|83259.6|83309.6|83259.6|83292.3|83242.3|52
1622641050000|2021-06-02 13:37:30|83309.3|83259.3|83305.9|83255.9|83319.7|83269.7|83305.3|83255.3|62
1622641060000|2021-06-02 13:37:40|83303.7|83253.7|83292.1|83267.1|83307.8|83267.9|83289.1|83249.8|63
1622641070000|2021-06-02 13:37:50|83293.3|83268.3|83300.3|83250.3|83303.9|83268.8|83289.3|83239.3|69
1622641080000|2021-06-02 13:38:00|83300.2|83250.2|83298.5|83248.5|83306.7|83269.9|83288.6|83246.5|68
1622641090000|2021-06-02 13:38:10|83298|83248|83295.7|83270.7|83307.7|83270.7|83285|83244.7|61
1622641100000|2021-06-02 13:38:20|83295.5|83270.5|83295.2|83245.2|83311.2|83271.1|83288.7|83244.1|68
1622641110000|2021-06-02 13:38:30|83295.4|83245.4|83285.6|83260.6|83307.9|83269.1|83285.6|83243.6|62
1622641120000|2021-06-02 13:38:40|83287.4|83262.4|83304.7|83254.7|83304.7|83263.9|83282.8|83254.7|58
1622641130000|2021-06-02 13:38:50|83303.9|83253.9|83287.7|83262.7|83303.9|83266.8|83287|83253.2|51
1622641140000|2021-06-02 13:39:00|83288.1|83263.1|83283.7|83258.7|83289.5|83264.5|83283.5|83258.5|45
1622641150000|2021-06-02 13:39:10|83284.3|83259.3|83297.2|83247.2|83301.9|83266|83284.3|83246.9|43
1622641160000|2021-06-02 13:39:20|83297.6|83247.6|83283.7|83258.7|83299.4|83261.6|83283.7|83247.3|41
1622641170000|2021-06-02 13:39:30|83284.6|83259.6|83300.2|83250.2|83302.4|83263.4|83280.1|83249.7|47
1622641180000|2021-06-02 13:39:40|83300.4|83250.4|83299.5|83249.5|83302.2|83252.2|83299.1|83249.1|47
1622641190000|2021-06-02 13:39:50|83299.2|83249.2|83324.4|83274.4|83325.3|83284.6|83291.7|83248.7|43
1622641200000|2021-06-02 13:40:00|83324.2|83274.2|83330.8|83280.8|83336.9|83286.9|83323.6|83273.6|61
1622641210000|2021-06-02 13:40:10|83329.9|83279.9|83324.7|83274.7|83331.2|83281.2|83324.6|83274.6|48
1622641220000|2021-06-02 13:40:20|83324.9|83274.9|83322.3|83272.3|83328.5|83289.7|83314.1|83270.5|52
1622641230000|2021-06-02 13:40:30|83322.8|83272.8|83302.5|83277.5|83322.8|83278.7|83302.5|83263.3|46
1622641240000|2021-06-02 13:40:40|83302.7|83277.7|83302.3|83252.3|83311.8|83279.7|83295.3|83245.3|59
1622641250000|2021-06-02 13:40:50|83302|83252|83292.6|83242.6|83302|83252|83291|83241|54
1622641260000|2021-06-02 13:41:00|83292.7|83242.7|83288.7|83238.7|83297.9|83258.7|83277.8|83236.6|66
1622641270000|2021-06-02 13:41:10|83286.9|83236.9|83272.1|83247.1|83287.5|83249.3|83269.9|83234.5|55
1622641280000|2021-06-02 13:41:20|83273.7|83248.7|83276.7|83251.7|83293|83253.1|83272.4|83239|47
1622641290000|2021-06-02 13:41:30|83289.5|83239.5|83292.9|83242.9|83292.9|83255.1|83273.9|83237.4|65
1622641300000|2021-06-02 13:41:40|83292.4|83242.4|83277.8|83252.8|83303.9|83263|83277.3|83236.6|68
1622641310000|2021-06-02 13:41:50|83278.4|83253.4|83282.1|83232.1|83291.8|83254.2|83272.3|83231.7|56
1622641320000|2021-06-02 13:42:00|83282.3|83232.3|83272.4|83247.4|83288.1|83251.4|83272.1|83232.3|55
1622641330000|2021-06-02 13:42:10|83272.8|83247.8|83270|83245|83277|83252|83269.1|83244.1|52
1622641340000|2021-06-02 13:42:20|83270.1|83245.1|83269.3|83244.3|83270.7|83245.7|83266.7|83241.7|48
1622641350000|2021-06-02 13:42:30|83269.2|83244.2|83261.9|83236.9|83273.5|83244.2|83255.1|83217.8|64
1622641360000|2021-06-02 13:42:40|83261.6|83236.6|83254.5|83229.5|83269|83237.5|83254.5|83217.1|47
1622641370000|2021-06-02 13:42:50|83255.6|83230.6|83257.8|83232.8|83271.3|83234.4|83255.1|83218.4|46
1622641380000|2021-06-02 13:43:00|83257.9|83232.9|83295.8|83245.8|83301.6|83251.6|83252.5|83213.3|60
1622641390000|2021-06-02 13:43:10|83296.1|83246.1|83268.6|83218.6|83296.1|83246.1|83268.5|83218.5|66
1622641400000|2021-06-02 13:43:20|83252.8|83227.8|83273.5|83223.5|83275.4|83233.7|83250.3|83213.2|65
1622641410000|2021-06-02 13:43:30|83273.2|83223.2|83269.1|83219.1|83274.1|83239.9|83253.6|83217.2|63
1622641420000|2021-06-02 13:43:40|83269.5|83219.5|83259.6|83234.6|83272.5|83247.5|83253.8|83216.5|66
1622641430000|2021-06-02 13:43:50|83261|83236|83255.7|83230.7|83263.5|83238.5|83251.3|83226.3|57
1622641440000|2021-06-02 13:44:00|83256.1|83231.1|83255.9|83230.9|83276.9|83241.1|83251.1|83221.6|65
1622641450000|2021-06-02 13:44:10|83255.6|83230.6|83249.9|83224.9|83267.6|83231.3|83242.4|83205.4|60
1622641460000|2021-06-02 13:44:20|83250.4|83225.4|83257.2|83232.2|83257.2|83232.2|83247.5|83222.5|61
1622641470000|2021-06-02 13:44:30|83258.3|83233.3|83254.4|83229.4|83258.3|83233.3|83253|83228|49
1622641480000|2021-06-02 13:44:40|83254.3|83229.3|83288.5|83238.5|83295.7|83254.4|83254.3|83229.3|57
1622641490000|2021-06-02 13:44:50|83289.2|83239.2|83267.9|83242.9|83289.2|83248.9|83264.1|83227.7|61
1622641500000|2021-06-02 13:45:00|83268.9|83243.9|83252.1|83227.1|83268.9|83243.9|83250|83225|69
1622641510000|2021-06-02 13:45:10|83252.3|83227.3|83256.9|83231.9|83256.9|83231.9|83249.4|83224.4|60
1622641520000|2021-06-02 13:45:20|83255.9|83230.9|83253.8|83228.8|83255.9|83230.9|83247.5|83222.5|67
1622641530000|2021-06-02 13:45:30|83253.3|83228.3|83246.9|83221.9|83253.5|83228.5|83244.1|83219.1|60
1622641540000|2021-06-02 13:45:40|83247|83222|83249.9|83224.9|83250.4|83225.4|83246.4|83221.4|45
1622641550000|2021-06-02 13:45:50|83249.7|83224.7|83244.8|83219.8|83250.5|83225.5|83244|83219|54
1622641560000|2021-06-02 13:46:00|83245|83220|83229.8|83204.8|83250.5|83220.3|83224.2|83181.3|70
1622641570000|2021-06-02 13:46:10|83229.7|83204.7|83223.3|83198.3|83244.9|83208.9|83221.8|83191.2|58
1622641580000|2021-06-02 13:46:20|83222.8|83197.8|83224.6|83199.6|83227.2|83202.2|83222.8|83197.8|34
1622641590000|2021-06-02 13:46:30|83224.9|83199.9|83223.4|83198.4|83236.5|83203.9|83220.7|83184|49
1622641600000|2021-06-02 13:46:40|83223.9|83198.9|83219.1|83194.1|83233.5|83199.3|83217|83182.4|50
1622641610000|2021-06-02 13:46:50|83218.6|83193.6|83223.6|83198.6|83223.8|83198.8|83217.5|83192.5|44
1622641620000|2021-06-02 13:47:00|83224.2|83199.2|83218.8|83168.8|83224.2|83199.2|83214.6|83168.8|57
1622641630000|2021-06-02 13:47:10|83221.6|83171.6|83224.4|83174.4|83224.4|83183|83203.7|83164.1|64
1622641640000|2021-06-02 13:47:20|83224.3|83174.3|83217.1|83167.1|83226.6|83176.6|83217.1|83167.1|51
1622641650000|2021-06-02 13:47:30|83217.2|83167.2|83218.3|83168.3|83220.4|83170.4|83212.6|83162.6|63
1622641660000|2021-06-02 13:47:40|83218.4|83168.4|83218.6|83168.6|83223.8|83173.8|83218|83168|57
1622641670000|2021-06-02 13:47:50|83217.4|83167.4|83223.8|83173.8|83226|83187.8|83211.4|83166.7|52
1622641680000|2021-06-02 13:48:00|83221.9|83171.9|83222.1|83172.1|83223.1|83173.1|83217.3|83167.3|52
1622641690000|2021-06-02 13:48:10|83223|83173|83222.5|83172.5|83223.8|83173.8|83219.8|83169.8|47
1622641700000|2021-06-02 13:48:20|83222.3|83172.3|83216.2|83166.2|83223.3|83173.3|83215.6|83165.6|44
1622641710000|2021-06-02 13:48:30|83216.5|83166.5|83210.7|83160.7|83217.3|83177.6|83198.2|83159.5|48
1622641720000|2021-06-02 13:48:40|83210.5|83160.5|83203.9|83178.9|83215.5|83179.7|83201.3|83160.1|50
1622641730000|2021-06-02 13:48:50|83204.5|83179.5|83205.7|83180.7|83206.2|83181.2|83204.5|83179.5|34
1622641740000|2021-06-02 13:49:00|83205.6|83180.6|83207.9|83157.9|83212.1|83180.9|83200.9|83157.4|50
1622641750000|2021-06-02 13:49:10|83208.5|83158.5|83196.7|83171.7|83215.4|83176.1|83191.4|83157.4|54
1622641760000|2021-06-02 13:49:20|83197.2|83172.2|83202.1|83177.1|83202.1|83177.1|83196.5|83171.5|45
1622641770000|2021-06-02 13:49:30|83201.9|83176.9|83197.4|83172.4|83206|83181|83197.4|83172.4|53
1622641780000|2021-06-02 13:49:40|83197.3|83172.3|83195|83170|83198.3|83173.3|83193.9|83168.9|44
1622641790000|2021-06-02 13:49:50|83194.6|83169.6|83192.5|83167.5|83195.4|83170.4|83192.3|83167.3|41
1622641800000|2021-06-02 13:50:00|83192.9|83167.9|83203.2|83153.2|83204.7|83167.9|83189.8|83149.4|62
1622641810000|2021-06-02 13:50:10|83203.4|83153.4|83187.7|83162.7|83206.6|83171.2|83187.5|83152.6|64
1622641820000|2021-06-02 13:50:20|83187|83162|83200.8|83150.8|83201.2|83163.9|83186.7|83145.9|49
1622641830000|2021-06-02 13:50:30|83198.3|83148.3|83185.8|83160.8|83199.2|83163.2|83183.4|83146.9|51
1622641840000|2021-06-02 13:50:40|83184.9|83159.9|83186.6|83161.6|83200.8|83162.6|83183.7|83146.6|45
1622641850000|2021-06-02 13:50:50|83186.5|83161.5|83187.4|83162.4|83202.2|83167.1|83186|83149.3|42
1622641860000|2021-06-02 13:51:00|83187.3|83162.3|83186.4|83161.4|83204.9|83164.7|83186|83151.8|49
1622641870000|2021-06-02 13:51:10|83184.8|83159.8|83198.8|83148.8|83198.8|83160.7|83183.6|83144.7|53
1622641880000|2021-06-02 13:51:20|83198.5|83148.5|83186.5|83161.5|83201.3|83162.3|83186.5|83147.9|51
1622641890000|2021-06-02 13:51:30|83185.5|83160.5|83181.4|83156.4|83185.6|83160.6|83177.5|83152.5|49
1622641900000|2021-06-02 13:51:40|83181.5|83156.5|83198.7|83148.7|83200.5|83158|83181.3|83144.7|48
1622641910000|2021-06-02 13:51:50|83198.6|83148.6|83196.5|83146.5|83198.6|83148.6|83192.8|83142.8|46
1622641920000|2021-06-02 13:52:00|83196.7|83146.7|83196.8|83146.8|83199.8|83163.7|83186.1|83146.6|55
1622641930000|2021-06-02 13:52:10|83196|83146|83193.3|83143.3|83196.6|83159.3|83183.8|83142.8|54
1622641940000|2021-06-02 13:52:20|83193.1|83143.1|83194|83144|83194|83157.3|83175.4|83137.9|56
1622641950000|2021-06-02 13:52:30|83195|83145|83191.7|83166.7|83203.9|83166.7|83186.9|83145|68
1622641960000|2021-06-02 13:52:40|83192.6|83167.6|83209.1|83159.1|83212.4|83169.5|83191.2|83156|59
1622641970000|2021-06-02 13:52:50|83209.8|83159.8|83207.7|83157.7|83215.4|83165.4|83207|83157|55
1622641980000|2021-06-02 13:53:00|83207.9|83157.9|83219.6|83169.6|83220.2|83182.5|83204.8|83157.9|56
1622641990000|2021-06-02 13:53:10|83220.6|83170.6|83216.8|83191.8|83222.9|83192.7|83214|83168.7|62
1622642000000|2021-06-02 13:53:20|83216.4|83191.4|83210.3|83185.3|83217.3|83192.3|83206.8|83181.8|53
1622642010000|2021-06-02 13:53:30|83210.1|83185.1|83209.1|83184.1|83222.8|83186.8|83207.4|83167.4|45
1622642020000|2021-06-02 13:53:40|83208.3|83183.3|83258.4|83208.4|83258.5|83208.5|83208.1|83183.1|67
1622642030000|2021-06-02 13:53:50|83256.8|83206.8|83261|83211|83262.4|83212.4|83253.9|83203.9|64
1622642040000|2021-06-02 13:54:00|83261.3|83211.3|83266|83216|83266|83216|83258.6|83208.6|53
1622642050000|2021-06-02 13:54:10|83265.4|83215.4|83262.5|83212.5|83268.5|83218.5|83261.6|83211.6|53
1622642060000|2021-06-02 13:54:20|83263.1|83213.1|83260.8|83210.8|83264.7|83214.7|83260.5|83210.5|44
1622642070000|2021-06-02 13:54:30|83261.2|83211.2|83253.4|83203.4|83267.4|83217.4|83253.2|83203.2|59
1622642080000|2021-06-02 13:54:40|83254.7|83204.7|83251.6|83201.6|83257.9|83222.5|83240.1|83201.1|67
1622642090000|2021-06-02 13:54:50|83252.3|83202.3|83249.4|83199.4|83254.3|83215.8|83236.8|83199.2|54
1622642100000|2021-06-02 13:55:00|83249|83199|83233.4|83183.4|83249.7|83206.9|83223.3|83183.4|63
1622642110000|2021-06-02 13:55:10|83232.8|83182.8|83221|83171|83234.2|83184.2|83219.5|83169.5|63
1622642120000|2021-06-02 13:55:20|83218.5|83168.5|83217.4|83192.4|83233|83197.9|83216.3|83166.3|60
1622642130000|2021-06-02 13:55:30|83217.1|83192.1|83218.2|83193.2|83232.3|83195.5|83214|83178|58
1622642140000|2021-06-02 13:55:40|83217.6|83192.6|83218.1|83193.1|83221|83196|83214.5|83189.5|56
1622642150000|2021-06-02 13:55:50|83217.3|83192.3|83214.2|83189.2|83218.8|83193.8|83212.9|83187.9|48
1622642160000|2021-06-02 13:56:00|83215|83190|83227.2|83202.2|83227.3|83202.3|83214|83189|63
1622642170000|2021-06-02 13:56:10|83227.3|83202.3|83228.9|83203.9|83234.8|83209.8|83227.3|83202.3|57
1622642180000|2021-06-02 13:56:20|83229.3|83204.3|83223.9|83198.9|83229.9|83204.9|83220.2|83195.2|66
1622642190000|2021-06-02 13:56:30|83223.8|83198.8|83215|83190|83229.4|83201.5|83215|83178.9|59
1622642200000|2021-06-02 13:56:40|83215.9|83190.9|83208.7|83183.7|83226.1|83190.9|83207.2|83167.5|57
1622642210000|2021-06-02 13:56:50|83208.3|83183.3|83210.1|83185.1|83210.1|83185.1|83204.8|83179.8|47
1622642220000|2021-06-02 13:57:00|83214|83189|83216.5|83191.5|83227.1|83193.3|83210.9|83176.1|56
1622642230000|2021-06-02 13:57:10|83216|83191|83219.7|83194.7|83222.8|83197.8|83216|83191|59
1622642240000|2021-06-02 13:57:20|83221.6|83196.6|83224.7|83199.7|83247.1|83203|83220.3|83187.4|64
1622642250000|2021-06-02 13:57:30|83225.5|83200.5|83226.7|83201.7|83238.4|83208.1|83223.6|83188.4|66
1622642260000|2021-06-02 13:57:40|83226.8|83201.8|83221|83196|83227.6|83202.6|83217.6|83192.6|60
1622642270000|2021-06-02 13:57:50|83218|83193|83213.3|83188.3|83221.4|83196.4|83213.3|83188.3|59
1622642280000|2021-06-02 13:58:00|83216.3|83191.3|83228.8|83203.8|83237.7|83204.9|83214.9|83185.7|60
1622642290000|2021-06-02 13:58:10|83229.8|83204.8|83226.5|83201.5|83241.9|83209.8|83226.2|83191.9|62
1622642300000|2021-06-02 13:58:20|83227.2|83202.2|83225.1|83200.1|83244.1|83204.1|83222.5|83193.2|63
1622642310000|2021-06-02 13:58:30|83224.8|83199.8|83219.7|83194.7|83226.2|83201.2|83219.7|83194.7|57
1622642320000|2021-06-02 13:58:40|83220|83195|83215.4|83165.4|83226.6|83195.6|83213.4|83163.4|64
1622642330000|2021-06-02 13:58:50|83216|83166|83216.1|83166.1|83222.5|83172.5|83213.4|83163.4|59
1622642340000|2021-06-02 13:59:00|83216.6|83166.6|83216.1|83166.1|83218.7|83168.7|83214.6|83164.6|53
1622642350000|2021-06-02 13:59:10|83216|83166|83222.8|83172.8|83232.6|83182.6|83216|83166|63
1622642360000|2021-06-02 13:59:20|83223.4|83173.4|83225.1|83175.1|83225.6|83175.6|83221.8|83171.8|53
1622642370000|2021-06-02 13:59:30|83224.9|83174.9|83227.2|83177.2|83228.1|83178.1|83222.3|83172.3|58
1622642380000|2021-06-02 13:59:40|83227.3|83177.3|83218.2|83168.2|83228.1|83178.1|83217.5|83167.5|54
1622642390000|2021-06-02 13:59:50|83220.4|83170.4|83213.1|83163.1|83220.4|83170.4|83208.4|83158.4|57
1622642400000|2021-06-02 14:00:00|83212.8|83162.8|83202|83177|83218.5|83180.8|83202|83155.4|57
1622642410000|2021-06-02 14:00:10|83203.7|83178.7|83212|83162|83220.6|83183.8|83203.7|83162|64
1622642420000|2021-06-02 14:00:20|83211.9|83161.9|83223.1|83173.1|83224.3|83174.3|83210.9|83160.9|51
1622642430000|2021-06-02 14:00:30|83223.5|83173.5|83227.4|83177.4|83232.2|83182.2|83222.7|83172.7|51
1622642440000|2021-06-02 14:00:40|83226.6|83176.6|83246.5|83196.5|83246.8|83196.8|83226.2|83176.2|63
1622642450000|2021-06-02 14:00:50|83245.3|83195.3|83237|83187|83246.5|83196.5|83237|83187|56
1622642460000|2021-06-02 14:01:00|83237.2|83187.2|83238.3|83188.3|83246.6|83196.6|83236.4|83186.4|66
1622642470000|2021-06-02 14:01:10|83237.4|83187.4|83231.7|83181.7|83237.4|83187.4|83228.3|83178.3|45
1622642480000|2021-06-02 14:01:20|83232|83182|83217.2|83192.2|83232.4|83192.3|83215.5|83176.4|50
1622642490000|2021-06-02 14:01:30|83217.1|83192.1|83222.1|83197.1|83231.2|83197.3|83216.8|83181.2|49
1622642500000|2021-06-02 14:01:40|83221.9|83196.9|83215.9|83190.9|83222.5|83197.5|83214.3|83189.3|42
1622642510000|2021-06-02 14:01:50|83216|83191|83216.7|83191.7|83217.5|83192.5|83215.1|83190.1|44
1622642520000|2021-06-02 14:02:00|83216.5|83191.5|83214|83189|83217.9|83192.9|83213.2|83188.2|49
1622642530000|2021-06-02 14:02:10|83213.3|83188.3|83220.9|83195.9|83236.3|83197.8|83213.3|83178.6|53
1622642540000|2021-06-02 14:02:20|83221.6|83196.6|83220.3|83195.3|83222.6|83197.6|83219.9|83194.9|41
1622642550000|2021-06-02 14:02:30|83221.6|83196.6|83226|83201|83229.7|83204.7|83220.2|83195.2|51
1622642560000|2021-06-02 14:02:40|83225.5|83200.5|83219.5|83194.5|83237|83200.5|83219.5|83181.3|54
1622642570000|2021-06-02 14:02:50|83220.3|83195.3|83219.2|83194.2|83229.6|83195.5|83216.2|83177.6|51
1622642580000|2021-06-02 14:03:00|83219.1|83194.1|83219.3|83194.3|83222.9|83197.9|83216.1|83191.1|45
1622642590000|2021-06-02 14:03:10|83219.1|83194.1|83229.6|83204.6|83230.5|83205.5|83217.8|83176.2|76
1622642600000|2021-06-02 14:03:20|83230.9|83205.9|83228.5|83203.5|83233.7|83208.7|83225.7|83200.7|64
1622642610000|2021-06-02 14:03:30|83230.1|83205.1|83237.6|83212.6|83250.4|83214.5|83229.8|83193.4|59
1622642620000|2021-06-02 14:03:40|83238.6|83213.6|83236.9|83211.9|83238.8|83213.8|83233.1|83208.1|53
1622642630000|2021-06-02 14:03:50|83236.7|83211.7|83238.3|83188.3|83246.3|83211.7|83231.2|83186.8|68
1622642640000|2021-06-02 14:04:00|83236.7|83186.7|83241.8|83191.8|83241.8|83191.8|83233.1|83183.1|53
1622642650000|2021-06-02 14:04:10|83244.2|83194.2|83239.8|83189.8|83244.2|83205.1|83223.9|83178.9|48
1622642660000|2021-06-02 14:04:20|83239.7|83189.7|83240.5|83190.5|83240.7|83190.7|83238.6|83188.6|39
1622642670000|2021-06-02 14:04:30|83240.3|83190.3|83236.8|83186.8|83240.7|83199|83224|83183.8|44
1622642680000|2021-06-02 14:04:40|83236.6|83186.6|83236.4|83186.4|83238.8|83198.3|83221.3|83180.2|41
1622642690000|2021-06-02 14:04:50|83237.2|83187.2|83214.4|83189.4|83238.7|83195.6|83213.7|83179.5|53
1622642700000|2021-06-02 14:05:00|83214|83189|83204.9|83154.9|83219.9|83190|83190.8|83150.9|69
1622642710000|2021-06-02 14:05:10|83204.8|83154.8|83197.4|83172.4|83207.1|83174.4|83194.1|83154.2|43
1622642720000|2021-06-02 14:05:20|83196.7|83171.7|83194.2|83169.2|83203.9|83171.7|83190.5|83152.7|57
1622642730000|2021-06-02 14:05:30|83194.1|83169.1|83218.3|83168.3|83218.3|83177.3|83194.1|83161|57
1622642740000|2021-06-02 14:05:40|83217.2|83167.2|83217.6|83167.6|83218.5|83168.5|83212.2|83162.2|60
1622642750000|2021-06-02 14:05:50|83217.4|83167.4|83218.9|83168.9|83218.9|83168.9|83214.2|83164.2|40
1622642760000|2021-06-02 14:06:00|83218.6|83168.6|83216.9|83166.9|83218.8|83168.8|83215.4|83165.4|36
1622642770000|2021-06-02 14:06:10|83217|83167|83217.4|83167.4|83218.9|83168.9|83213.7|83163.7|49
1622642780000|2021-06-02 14:06:20|83217.3|83167.3|83215.7|83165.7|83217.9|83167.9|83214.8|83164.8|25
1622642790000|2021-06-02 14:06:30|83215.8|83165.8|83214.9|83164.9|83216.5|83166.5|83214.7|83164.7|41
1622642800000|2021-06-02 14:06:40|83214.8|83164.8|83206.5|83156.5|83215.9|83176.6|83197.5|83155.6|47
1622642810000|2021-06-02 14:06:50|83206.6|83156.6|83206.3|83156.3|83212|83174.3|83196.4|83156.3|49
1622642820000|2021-06-02 14:07:00|83206.4|83156.4|83207.8|83157.8|83208.3|83158.3|83205|83155|57
1622642830000|2021-06-02 14:07:10|83207.9|83157.9|83214.6|83164.6|83214.6|83164.6|83207.7|83157.7|41
1622642840000|2021-06-02 14:07:20|83214.5|83164.5|83213.6|83163.6|83214.5|83164.5|83213.4|83163.4|33
1622642850000|2021-06-02 14:07:30|83213.4|83163.4|83213.1|83163.1|83214.5|83164.5|83213|83163|41
1622642860000|2021-06-02 14:07:40|83212.9|83162.9|83206.1|83156.1|83213.1|83163.1|83205.5|83155.5|46
1622642870000|2021-06-02 14:07:50|83206|83156|83208.6|83158.6|83209.4|83159.4|83205.3|83155.3|42
1622642880000|2021-06-02 14:08:00|83208.2|83158.2|83200.2|83150.2|83208.3|83162.3|83186.5|83147.6|55
1622642890000|2021-06-02 14:08:10|83200.6|83150.6|83188.4|83163.4|83206|83165.3|83188.4|83149|48
1622642900000|2021-06-02 14:08:20|83188.6|83163.6|83204|83154|83204|83165.5|83186.5|83148.4|52
1622642910000|2021-06-02 14:08:30|83205|83155|83205.3|83155.3|83205.8|83155.8|83202.2|83152.2|47
1622642920000|2021-06-02 14:08:40|83205|83155|83203|83153|83206.2|83156.2|83203|83153|43
1622642930000|2021-06-02 14:08:50|83203.3|83153.3|83208.8|83158.8|83209.5|83159.5|83202.6|83152.6|34
1622642940000|2021-06-02 14:09:00|83208.6|83158.6|83206.8|83156.8|83210.5|83160.5|83203.4|83153.4|35
1622642950000|2021-06-02 14:09:10|83206.4|83156.4|83206.6|83156.6|83207|83157|83205.4|83155.4|37
1622642960000|2021-06-02 14:09:20|83206.5|83156.5|83205|83155|83207.1|83157.1|83204.2|83154.2|41
1622642970000|2021-06-02 14:09:30|83205.2|83155.2|83194|83169|83205.9|83169.2|83193.3|83154.5|32
1622642980000|2021-06-02 14:09:40|83193.8|83168.8|83193.3|83168.3|83198.7|83173.7|83191.1|83166.1|49
1622642990000|2021-06-02 14:09:50|83192.8|83167.8|83197.9|83172.9|83199.6|83174.6|83192.3|83167.3|37
1622643000000|2021-06-02 14:10:00|83200.4|83175.4|83241.3|83191.3|83247.1|83197.1|83200.4|83175.4|61
1622643010000|2021-06-02 14:10:10|83241|83191|83241.4|83191.4|83241.7|83191.7|83237.8|83187.8|33
1622643020000|2021-06-02 14:10:20|83241.1|83191.1|83239.8|83189.8|83241.7|83191.7|83239.2|83189.2|41
1622643030000|2021-06-02 14:10:30|83243.4|83193.4|83236.9|83186.9|83243.5|83193.5|83236.9|83186.9|55
1622643040000|2021-06-02 14:10:40|83238.1|83188.1|83235.4|83185.4|83238.1|83188.1|83235.4|83185.4|47
1622643050000|2021-06-02 14:10:50|83234.2|83184.2|83215.8|83190.8|83234.2|83192.9|83215.8|83179.6|57
1622643060000|2021-06-02 14:11:00|83216.7|83191.7|83216.5|83191.5|83228.7|83193.5|83214|83177.3|45
1622643070000|2021-06-02 14:11:10|83218.3|83193.3|83219.1|83194.1|83219.1|83194.1|83213.7|83188.7|33
1622643080000|2021-06-02 14:11:20|83218.3|83193.3|83217.8|83192.8|83219|83194|83214.8|83189.8|41
1622643090000|2021-06-02 14:11:30|83218.1|83193.1|83218.5|83193.5|83219|83194|83215.9|83190.9|43
1622643100000|2021-06-02 14:11:40|83218.7|83193.7|83221.5|83196.5|83223.6|83198.6|83217.4|83192.4|38
1622643110000|2021-06-02 14:11:50|83221.6|83196.6|83223.9|83198.9|83223.9|83198.9|83218.5|83193.5|44
1622643120000|2021-06-02 14:12:00|83223.8|83198.8|83220.4|83195.4|83228.2|83203.2|83219.3|83194.3|64
1622643130000|2021-06-02 14:12:10|83220.5|83195.5|83221.4|83196.4|83221.6|83196.6|83218.8|83193.8|34
1622643140000|2021-06-02 14:12:20|83221.7|83196.7|83222.9|83197.9|83223.3|83198.3|83217.7|83192.7|48
1622643150000|2021-06-02 14:12:30|83223.2|83198.2|83228.9|83203.9|83241.2|83204.9|83223.2|83190.3|47
1622643160000|2021-06-02 14:12:40|83229.5|83204.5|83244.3|83194.3|83248.7|83212.9|83229.4|83192.9|58
1622643170000|2021-06-02 14:12:50|83244.4|83194.4|83237.5|83212.5|83247.4|83214.4|83233.2|83194.4|47
1622643180000|2021-06-02 14:13:00|83238|83213|83242|83217|83252.2|83217.5|83237.2|83196.8|61
1622643190000|2021-06-02 14:13:10|83242.1|83217.1|83274.9|83224.9|83278.8|83228.8|83242.1|83217.1|67
1622643200000|2021-06-02 14:13:20|83274.2|83224.2|83273.9|83223.9|83275.7|83225.7|83271.6|83221.6|56
1622643210000|2021-06-02 14:13:30|83274.2|83224.2|83255|83230|83275.8|83230|83255|83217.6|57
1622643220000|2021-06-02 14:13:40|83255.5|83230.5|83256.6|83231.6|83260|83235|83253.9|83228.9|43
1622643230000|2021-06-02 14:13:50|83259.7|83234.7|83260.2|83235.2|83261.5|83236.5|83256.4|83231.4|54
1622643240000|2021-06-02 14:14:00|83260.1|83235.1|83257|83232|83262.4|83237.4|83255.6|83230.6|33
1622643250000|2021-06-02 14:14:10|83257.1|83232.1|83274.3|83249.3|83276.1|83251.1|83257.1|83225.4|54
1622643260000|2021-06-02 14:14:20|83274.4|83249.4|83271.7|83246.7|83274.4|83249.4|83271.4|83246.4|34
1622643270000|2021-06-02 14:14:30|83271.4|83246.4|83286.9|83236.9|83288.9|83248.6|83271.4|83235.7|34
1622643280000|2021-06-02 14:14:40|83286.5|83236.5|83284.9|83234.9|83287|83237|83284.1|83234.1|28
1622643290000|2021-06-02 14:14:50|83284.8|83234.8|83274.7|83224.7|83284.8|83244.8|83267.8|83224.7|41
1622643300000|2021-06-02 14:15:00|83275.1|83225.1|83271.8|83221.8|83275.1|83234.7|83257.2|83220.5|40
1622643310000|2021-06-02 14:15:10|83271.7|83221.7|83256.6|83231.6|83273.9|83231.7|83256.6|83220.3|43
1622643320000|2021-06-02 14:15:20|83256.5|83231.5|83263.4|83213.4|83266.4|83231.9|83253.6|83213|49
1622643330000|2021-06-02 14:15:30|83262.8|83212.8|83247.6|83222.6|83266.3|83226.6|83247.5|83208|53
1622643340000|2021-06-02 14:15:40|83260.1|83210.1|83261.2|83211.2|83262.1|83212.1|83259.7|83209.7|24
1622643350000|2021-06-02 14:15:50|83260.5|83210.5|83255.8|83205.8|83260.5|83224|83245.7|83204.6|40
1622643360000|2021-06-02 14:16:00|83256.3|83206.3|83238.7|83213.7|83256.7|83219.1|83236.2|83202.2|49
1622643370000|2021-06-02 14:16:10|83239.5|83214.5|83239|83189|83250.5|83214.6|83227.5|83187.6|54
1622643380000|2021-06-02 14:16:20|83238.8|83188.8|83236.7|83186.7|83239.8|83189.8|83231.2|83181.2|56
1622643390000|2021-06-02 14:16:30|83236.6|83186.6|83224.5|83174.5|83237.6|83187.6|83222.3|83172.3|48
1622643400000|2021-06-02 14:16:40|83224.8|83174.8|83227.9|83177.9|83228.7|83178.7|83224.2|83174.2|53
1622643410000|2021-06-02 14:16:50|83227.8|83177.8|83208|83183|83227.9|83186.4|83205.6|83171.8|51
1622643420000|2021-06-02 14:17:00|83209.5|83184.5|83211.8|83161.8|83213.2|83184.7|83202|83157.1|55
1622643430000|2021-06-02 14:17:10|83211.6|83161.6|83208|83158|83213.6|83163.6|83208|83158|41
1622643440000|2021-06-02 14:17:20|83208.7|83158.7|83211|83161|83212.8|83176.2|83197.6|83157.7|42
1622643450000|2021-06-02 14:17:30|83210.3|83160.3|83195.7|83170.7|83210.4|83171.8|83194.2|83157.5|50
1622643460000|2021-06-02 14:17:40|83209.3|83159.3|83195.3|83170.3|83209.3|83170.4|83192.8|83154.4|33
1622643470000|2021-06-02 14:17:50|83195.1|83170.1|83189.2|83164.2|83195.1|83170.1|83187.5|83162.5|39
1622643480000|2021-06-02 14:18:00|83190.1|83165.1|83184.5|83159.5|83197.9|83165.5|83183.8|83147.7|53
1622643490000|2021-06-02 14:18:10|83184.1|83159.1|83180.2|83155.2|83197|83159.8|83178.4|83146.1|43
1622643500000|2021-06-02 14:18:20|83180.8|83155.8|83183|83158|83183.2|83158.2|83178.2|83153.2|45
1622643510000|2021-06-02 14:18:30|83183.4|83158.4|83184.7|83159.7|83198.7|83163.9|83182.3|83147.7|56
1622643520000|2021-06-02 14:18:40|83184.5|83159.5|83187.7|83162.7|83191.4|83166.4|83184.2|83159.2|46
1622643530000|2021-06-02 14:18:50|83186.7|83161.7|83183.1|83158.1|83188.2|83163.2|83181.8|83156.8|53
1622643540000|2021-06-02 14:19:00|83185|83160|83177.7|83152.7|83188.3|83163.3|83177.7|83152.7|54
1622643550000|2021-06-02 14:19:10|83177.5|83152.5|83185.2|83160.2|83186.4|83161.4|83176.5|83151.5|54
1622643560000|2021-06-02 14:19:20|83187.3|83162.3|83182.9|83157.9|83196.9|83162.4|83179.4|83145.2|63
1622643570000|2021-06-02 14:19:30|83182.5|83157.5|83197.6|83147.6|83204.8|83165.7|83179.5|83146.5|63
1622643580000|2021-06-02 14:19:40|83184.3|83159.3|83190.3|83140.3|83196|83159.3|83170.1|83134.2|69
1622643590000|2021-06-02 14:19:50|83190.1|83140.1|83190.2|83140.2|83191.9|83154.1|83176.2|83139.3|63
1622643600000|2021-06-02 14:20:00|83190.3|83140.3|83174.5|83124.5|83190.3|83153.2|83169.2|83123.8|67
1622643610000|2021-06-02 14:20:10|83177|83127|83171.1|83121.1|83177|83127|83171.1|83121.1|63
1622643620000|2021-06-02 14:20:20|83171.6|83121.6|83174.2|83124.2|83176.5|83126.5|83171.4|83121.4|56
1622643630000|2021-06-02 14:20:30|83175.9|83125.9|83168.9|83118.9|83176.4|83135|83160|83112.2|58
1622643640000|2021-06-02 14:20:40|83169.3|83119.3|83172.6|83122.6|83172.7|83129.2|83153.4|83117.4|59
1622643650000|2021-06-02 14:20:50|83172.5|83122.5|83172.7|83122.7|83174.8|83124.8|83172.3|83122.3|45
1622643660000|2021-06-02 14:21:00|83172.2|83122.2|83165.8|83115.8|83172.2|83122.2|83164.9|83114.9|49
1622643670000|2021-06-02 14:21:10|83166.1|83116.1|83166.7|83116.7|83168.1|83118.1|83166|83116|44
1622643680000|2021-06-02 14:21:20|83166.6|83116.6|83151.3|83126.3|83167.4|83128|83151.3|83111.7|53
1622643690000|2021-06-02 14:21:30|83151.4|83126.4|83150.8|83125.8|83166.4|83129.2|83150|83113.9|55
1622643700000|2021-06-02 14:21:40|83152.6|83127.6|83164.8|83114.8|83165|83128.3|83151|83112.8|45
1622643710000|2021-06-02 14:21:50|83162.9|83112.9|83162.7|83112.7|83165|83115|83162.3|83112.3|39
1622643720000|2021-06-02 14:22:00|83162.6|83112.6|83164.3|83114.3|83167.9|83131.5|83152.5|83112|48
1622643730000|2021-06-02 14:22:10|83162.8|83112.8|83163.3|83113.3|83164.7|83126|83151|83112.6|37
1622643740000|2021-06-02 14:22:20|83165.9|83115.9|83148.4|83123.4|83166.3|83126.9|83147.6|83112.3|54
1622643750000|2021-06-02 14:22:30|83148.2|83123.2|83163|83113|83163.1|83125.7|83148.2|83109.1|30
1622643760000|2021-06-02 14:22:40|83162.8|83112.8|83152.6|83127.6|83166.7|83128.3|83152.6|83112.8|51
1622643770000|2021-06-02 14:22:50|83152.7|83127.7|83165.9|83115.9|83165.9|83127.8|83149|83115.8|50
1622643780000|2021-06-02 14:23:00|83164.6|83114.6|83167.9|83117.9|83169.3|83119.3|83163.4|83113.4|43
1622643790000|2021-06-02 14:23:10|83167.8|83117.8|83152.6|83127.6|83168.2|83130.4|83151.1|83116|44
1622643800000|2021-06-02 14:23:20|83152.2|83127.2|83155.9|83130.9|83171|83131.7|83152.2|83118.1|49
1622643810000|2021-06-02 14:23:30|83156.4|83131.4|83150.1|83125.1|83157.3|83132.3|83148|83123|57
1622643820000|2021-06-02 14:23:40|83150.8|83125.8|83148.5|83123.5|83154|83129|83148.5|83123.5|46
1622643830000|2021-06-02 14:23:50|83150.5|83125.5|83152.9|83127.9|83152.9|83127.9|83150|83125|38
1622643840000|2021-06-02 14:24:00|83153.2|83128.2|83149.5|83124.5|83153.6|83128.6|83148.1|83123.1|34
1622643850000|2021-06-02 14:24:10|83152.2|83127.2|83150|83125|83152.4|83127.4|83148.1|83123.1|36
1622643860000|2021-06-02 14:24:20|83150.1|83125.1|83149.6|83124.6|83150.5|83125.5|83145.9|83120.9|35
1622643870000|2021-06-02 14:24:30|83149.4|83124.4|83148|83123|83149.6|83124.6|83145.9|83120.9|37
1622643880000|2021-06-02 14:24:40|83147.9|83122.9|83149.8|83124.8|83150.7|83125.7|83147.8|83122.8|26
1622643890000|2021-06-02 14:24:50|83150|83125|83150|83125|83159.6|83127|83144.7|83109.6|40
1622643900000|2021-06-02 14:25:00|83150.9|83125.9|83150.9|83125.9|83151.9|83126.9|83147.5|83122.5|46
1622643910000|2021-06-02 14:25:10|83151|83126|83150.7|83125.7|83151.6|83126.6|83149.1|83124.1|35
1622643920000|2021-06-02 14:25:20|83150.6|83125.6|83140.9|83115.9|83155.5|83126.3|83140.5|83102.3|60
1622643930000|2021-06-02 14:25:30|83140.8|83115.8|83145.9|83120.9|83159.9|83120.9|83140.8|83103.2|46
1622643940000|2021-06-02 14:25:40|83145.5|83120.5|83143.3|83118.3|83145.9|83120.9|83143|83118|46
1622643950000|2021-06-02 14:25:50|83143.5|83118.5|83151|83126|83164.5|83126.1|83142.2|83112|53
1622643960000|2021-06-02 14:26:00|83150.4|83125.4|83156.9|83131.9|83169.9|83132.1|83150.4|83118.7|41
1622643970000|2021-06-02 14:26:10|83156.7|83131.7|83159|83134|83159|83134|83154.1|83129.1|53
1622643980000|2021-06-02 14:26:20|83158.9|83133.9|83162.8|83112.8|83166.8|83135|83155.2|83112.8|47
1622643990000|2021-06-02 14:26:30|83162|83112|83162.1|83112.1|83164.1|83114.1|83160.3|83110.3|40
1622644000000|2021-06-02 14:26:40|83162|83112|83147.4|83097.4|83166.7|83116.7|83147.4|83097.4|57
1622644010000|2021-06-02 14:26:50|83147.5|83097.5|83150.4|83100.4|83151|83101|83147.5|83097.5|42
1622644020000|2021-06-02 14:27:00|83152.4|83102.4|83136.1|83111.1|83153.7|83113.8|83135.3|83098.9|60
1622644030000|2021-06-02 14:27:10|83135.8|83110.8|83136|83111|83138.1|83113.1|83135.5|83110.5|34
1622644040000|2021-06-02 14:27:20|83136.3|83111.3|83137.1|83112.1|83139.5|83114.5|83135.5|83110.5|43
1622644050000|2021-06-02 14:27:30|83136.4|83111.4|83133.8|83108.8|83137.9|83112.9|83132.8|83107.8|44
1622644060000|2021-06-02 14:27:40|83133.6|83108.6|83137.7|83087.7|83144.2|83109.7|83123.8|83087.2|56
1622644070000|2021-06-02 14:27:50|83137.4|83087.4|83143.8|83093.8|83144.7|83100.6|83125.6|83087.1|61
1622644080000|2021-06-02 14:28:00|83129.7|83104.7|83125|83100|83143.7|83105.8|83123.1|83092.4|56
1622644090000|2021-06-02 14:28:10|83128|83103|83133.8|83083.8|83134.9|83104.4|83117.2|83067.2|71
1622644100000|2021-06-02 14:28:20|83134.4|83084.4|83138.3|83088.3|83138.4|83088.4|83131|83081|52
1622644110000|2021-06-02 14:28:30|83126|83101|83129.2|83104.2|83140.9|83104.2|83121.9|83088.6|55
1622644120000|2021-06-02 14:28:40|83127.2|83102.2|83142.6|83092.6|83142.6|83105.3|83125.4|83091|47
1622644130000|2021-06-02 14:28:50|83142.5|83092.5|83126.2|83101.2|83142.5|83103.8|83124|83086.2|54
1622644140000|2021-06-02 14:29:00|83127.6|83102.6|83143.1|83093.1|83143.1|83105.9|83125.3|83092.9|44
1622644150000|2021-06-02 14:29:10|83143.5|83093.5|83131.3|83106.3|83145.2|83107.4|83131|83092.8|46
1622644160000|2021-06-02 14:29:20|83131.1|83106.1|83130.1|83105.1|83145.4|83106.7|83127.3|83089.8|50
1622644170000|2021-06-02 14:29:30|83129.9|83104.9|83147.6|83097.6|83149.1|83109.9|83128.2|83094.9|57
1622644180000|2021-06-02 14:29:40|83134|83109|83139.8|83114.8|83142.4|83117.4|83134|83109|42
1622644190000|2021-06-02 14:29:50|83139.5|83114.5|83140.1|83115.1|83143.4|83118.4|83137.9|83112.9|49
1622644200000|2021-06-02 14:30:00|83139.4|83114.4|83143|83093|83150.1|83114.8|83137.6|83093|56
1622644210000|2021-06-02 14:30:10|83143.5|83093.5|83143.1|83093.1|83145.4|83095.4|83140.7|83090.7|44
1622644220000|2021-06-02 14:30:20|83142.7|83092.7|83142.7|83092.7|83143.6|83093.6|83142.1|83092.1|20
1622644230000|2021-06-02 14:30:30|83142.4|83092.4|83133.9|83108.9|83146.4|83109.2|83133.7|83091.8|46
1622644240000|2021-06-02 14:30:40|83133.8|83108.8|83134.7|83109.7|83135.6|83110.6|83133.7|83108.7|27
1622644250000|2021-06-02 14:30:50|83134.5|83109.5|83141.5|83091.5|83141.9|83109.6|83130.9|83090.2|32
1622644260000|2021-06-02 14:31:00|83141.4|83091.4|83137.8|83087.8|83141.5|83091.5|83137.3|83087.3|48
1622644270000|2021-06-02 14:31:10|83138.6|83088.6|83141.1|83091.1|83142.2|83092.2|83137.6|83087.6|53
1622644280000|2021-06-02 14:31:20|83141.3|83091.3|83145.6|83095.6|83145.8|83095.8|83141.3|83091.3|36
1622644290000|2021-06-02 14:31:30|83145.7|83095.7|83143.2|83093.2|83147.2|83111.5|83132.2|83091.4|45
1622644300000|2021-06-02 14:31:40|83142.8|83092.8|83142.6|83092.6|83143.7|83093.7|83136.9|83086.9|36
1622644310000|2021-06-02 14:31:50|83143.2|83093.2|83152.6|83102.6|83153.2|83103.2|83142.5|83092.5|44
1622644320000|2021-06-02 14:32:00|83151.2|83101.2|83153|83103|83158.3|83119.7|83127.6|83093.6|60
1622644330000|2021-06-02 14:32:10|83151.8|83101.8|83154|83104|83155.7|83105.7|83151.5|83101.5|42
1622644340000|2021-06-02 14:32:20|83151.9|83101.9|83153.2|83103.2|83154.2|83104.2|83151.5|83101.5|49
1622644350000|2021-06-02 14:32:30|83153.5|83103.5|83142.5|83117.5|83155.4|83117.5|83141.9|83103.4|32
1622644360000|2021-06-02 14:32:40|83142.8|83117.8|83142.9|83117.9|83146.3|83121.3|83142.6|83117.6|42
1622644370000|2021-06-02 14:32:50|83142.8|83117.8|83142.8|83117.8|83146.8|83121.8|83142.3|83117.3|47
1622644380000|2021-06-02 14:33:00|83143.5|83118.5|83181|83131|83184.1|83134.1|83142.9|83117.9|67
1622644390000|2021-06-02 14:33:10|83180.9|83130.9|83182.7|83132.7|83187.2|83137.2|83180.9|83130.9|51
1622644400000|2021-06-02 14:33:20|83182.5|83132.5|83180.5|83130.5|83187|83137|83177.8|83127.8|67
1622644410000|2021-06-02 14:33:30|83179.5|83129.5|83187.5|83137.5|83188|83138|83178.4|83128.4|59
1622644420000|2021-06-02 14:33:40|83187.8|83137.8|83178.7|83128.7|83188|83138|83177.3|83127.3|51
1622644430000|2021-06-02 14:33:50|83178.6|83128.6|83177.7|83127.7|83180.7|83130.7|83176.4|83126.4|51
1622644440000|2021-06-02 14:34:00|83177.4|83127.4|83178.6|83128.6|83182.3|83132.3|83175.4|83125.4|71
1622644450000|2021-06-02 14:34:10|83178|83128|83178.5|83128.5|83180.5|83130.5|83172.1|83122.1|59
1622644460000|2021-06-02 14:34:20|83180.2|83130.2|83172.7|83122.7|83181.1|83145.9|83161.1|83122.3|65
1622644470000|2021-06-02 14:34:30|83171.4|83121.4|83163.3|83113.3|83180.2|83141.3|83161.7|83111.7|54
1622644480000|2021-06-02 14:34:40|83163.6|83113.6|83178.6|83128.6|83180.1|83130.1|83163.6|83113.6|50
1622644490000|2021-06-02 14:34:50|83178.9|83128.9|83181.5|83131.5|83183.5|83133.5|83177.2|83127.2|48
1622644500000|2021-06-02 14:35:00|83180.8|83130.8|83177.1|83127.1|83181.1|83131.1|83173.6|83123.6|51
1622644510000|2021-06-02 14:35:10|83177.7|83127.7|83198.2|83148.2|83205.3|83155.3|83170.6|83127.7|62
1622644520000|2021-06-02 14:35:20|83198.8|83148.8|83202.1|83152.1|83202.3|83152.3|83196.8|83146.8|50
1622644530000|2021-06-02 14:35:30|83201.6|83151.6|83201|83151|83205.1|83155.1|83198.4|83148.4|55
1622644540000|2021-06-02 14:35:40|83200.7|83150.7|83199.7|83149.7|83202.4|83152.4|83199.2|83149.2|42
1622644550000|2021-06-02 14:35:50|83201.1|83151.1|83193.7|83143.7|83201.2|83163.3|83180|83134.5|77
1622644560000|2021-06-02 14:36:00|83190.2|83140.2|83205.3|83155.3|83206|83159.4|83181.2|83137.4|51
1622644570000|2021-06-02 14:36:10|83204.9|83154.9|83184.7|83134.7|83204.9|83167.7|83183.7|83133.7|58
1622644580000|2021-06-02 14:36:20|83184.6|83134.6|83185|83135|83186.1|83136.1|83179.4|83129.4|71
1622644590000|2021-06-02 14:36:30|83185.1|83135.1|83210.2|83160.2|83212.6|83162.6|83183.9|83133.9|68
1622644600000|2021-06-02 14:36:40|83208.4|83158.4|83205.8|83155.8|83213.6|83163.6|83205.8|83155.8|56
1622644610000|2021-06-02 14:36:50|83206.6|83156.6|83203.5|83153.5|83209.2|83159.2|83202.4|83152.4|50
1622644620000|2021-06-02 14:37:00|83203.2|83153.2|83183.6|83158.6|83206.7|83168.3|83183.4|83144.2|64
1622644630000|2021-06-02 14:37:10|83183.8|83158.8|83193.9|83143.9|83197.2|83159.2|83182.9|83143.4|51
1622644640000|2021-06-02 14:37:20|83194|83144|83185|83135|83195.3|83145.3|83181.4|83131.4|63
1622644650000|2021-06-02 14:37:30|83187.7|83137.7|83188.9|83138.9|83192.1|83151.6|83174.7|83133.2|59
1622644660000|2021-06-02 14:37:40|83189.1|83139.1|83190.2|83140.2|83192.3|83155.1|83175.2|83137.7|40
1622644670000|2021-06-02 14:37:50|83189.7|83139.7|83185.2|83135.2|83189.7|83156.3|83174.7|83131.1|57
1622644680000|2021-06-02 14:38:00|83185|83135|83184.4|83134.4|83185.3|83135.3|83176.9|83126.9|59
1622644690000|2021-06-02 14:38:10|83182.4|83132.4|83173.6|83123.6|83182.4|83132.4|83173.6|83123.6|60
1622644700000|2021-06-02 14:38:20|83173.5|83123.5|83172.3|83122.3|83176.5|83126.5|83171.6|83121.6|49
1622644710000|2021-06-02 14:38:30|83172.4|83122.4|83171.1|83121.1|83173.6|83123.6|83170.8|83120.8|39
1622644720000|2021-06-02 14:38:40|83171|83121|83165.3|83115.3|83171|83121|83164.5|83114.5|42
1622644730000|2021-06-02 14:38:50|83165.1|83115.1|83166.4|83116.4|83169.7|83119.7|83163.6|83113.6|48
1622644740000|2021-06-02 14:39:00|83167.4|83117.4|83171.6|83121.6|83173.1|83123.1|83166.6|83116.6|49
1622644750000|2021-06-02 14:39:10|83171.5|83121.5|83165.6|83140.6|83173.6|83140.6|83161.5|83120.1|39
1622644760000|2021-06-02 14:39:20|83161.8|83136.8|83177.7|83127.7|83179.3|83142.8|83161.8|83127.7|33
1622644770000|2021-06-02 14:39:30|83177.6|83127.6|83156.9|83106.9|83177.9|83133.3|83145.8|83105.8|58
1622644780000|2021-06-02 14:39:40|83157.2|83107.2|83158.8|83108.8|83160.2|83110.2|83156.1|83106.1|46
1622644790000|2021-06-02 14:39:50|83158.6|83108.6|83154.5|83104.5|83158.6|83108.6|83153.9|83103.9|54
1622644800000|2021-06-02 14:40:00|83154.6|83104.6|83155.7|83105.7|83156.8|83106.8|83153.4|83103.4|43
1622644810000|2021-06-02 14:40:10|83155.8|83105.8|83144.7|83094.7|83156.2|83116.1|83121.6|83082.6|66
1622644820000|2021-06-02 14:40:20|83136.1|83111.1|83138.9|83113.9|83149.2|83116.5|83126.1|83097.5|52
1622644830000|2021-06-02 14:40:30|83138.7|83113.7|83142.8|83117.8|83143.5|83118.5|83138.7|83113.7|41
1622644840000|2021-06-02 14:40:40|83143|83118|83142.4|83117.4|83143.2|83118.2|83140.9|83115.9|39
1622644850000|2021-06-02 14:40:50|83142.3|83117.3|83143.4|83118.4|83143.7|83118.7|83140.9|83115.9|20
1622644860000|2021-06-02 14:41:00|83143.5|83118.5|83140.5|83115.5|83143.8|83118.8|83139.2|83114.2|39
1622644870000|2021-06-02 14:41:10|83140.7|83115.7|83140.1|83115.1|83141.7|83116.7|83139.9|83114.9|35
1622644880000|2021-06-02 14:41:20|83140.7|83115.7|83141.4|83116.4|83153.6|83118|83139.4|83101.8|52
1622644890000|2021-06-02 14:41:30|83141.2|83116.2|83141.1|83116.1|83143.1|83118.1|83140.6|83115.6|28
1622644900000|2021-06-02 14:41:40|83140|83115|83139.5|83114.5|83142.6|83117.6|83136|83111|44
1622644910000|2021-06-02 14:41:50|83139.7|83114.7|83134.9|83109.9|83141.4|83116.4|83134.9|83109.9|52
1622644920000|2021-06-02 14:42:00|83134.5|83109.5|83135.4|83110.4|83136.1|83111.1|83130.1|83105.1|45
1622644930000|2021-06-02 14:42:10|83135.1|83110.1|83133.9|83108.9|83136.1|83111.1|83133.9|83108.9|38
1622644940000|2021-06-02 14:42:20|83133.7|83108.7|83129|83104|83133.7|83108.7|83127.9|83102.9|33
1622644950000|2021-06-02 14:42:30|83128.8|83103.8|83139.5|83089.5|83141.3|83104.4|83124|83089.1|55
1622644960000|2021-06-02 14:42:40|83139.2|83089.2|83144.3|83094.3|83144.5|83094.5|83139.1|83089.1|26
1622644970000|2021-06-02 14:42:50|83141.8|83091.8|83133.2|83108.2|83144.3|83108.3|83130.7|83091.8|46
1622644980000|2021-06-02 14:43:00|83133|83108|83141.5|83091.5|83142.3|83108|83126.3|83091.1|53
1622644990000|2021-06-02 14:43:10|83141.7|83091.7|83127.9|83102.9|83142.5|83103.9|83127.9|83091|31
1622645000000|2021-06-02 14:43:20|83128|83103|83137|83112|83137.2|83112.2|83127.8|83102.8|36
1622645010000|2021-06-02 14:43:30|83136.9|83111.9|83138.2|83113.2|83141.5|83116.5|83134.9|83109.9|37
1622645020000|2021-06-02 14:43:40|83138.4|83113.4|83139.8|83114.8|83141.5|83116.5|83137.9|83112.9|49
1622645030000|2021-06-02 14:43:50|83139.9|83114.9|83141.6|83116.6|83143.5|83118.5|83139.9|83114.9|40
1622645040000|2021-06-02 14:44:00|83141.2|83116.2|83152.8|83102.8|83153.6|83117.4|83139.5|83100.7|44
1622645050000|2021-06-02 14:44:10|83152.7|83102.7|83155|83105|83155.3|83105.3|83152.4|83102.4|37
1622645060000|2021-06-02 14:44:20|83155.5|83105.5|83143.2|83118.2|83155.8|83120|83141.3|83105.5|48
1622645070000|2021-06-02 14:44:30|83142.9|83117.9|83143.4|83118.4|83143.7|83118.7|83142|83117|33
1622645080000|2021-06-02 14:44:40|83143.5|83118.5|83140.6|83115.6|83143.5|83118.5|83139.7|83114.7|36
1622645090000|2021-06-02 14:44:50|83141.2|83116.2|83142.5|83117.5|83144|83119|83140|83115|34
1622645100000|2021-06-02 14:45:00|83142.4|83117.4|83146.1|83096.1|83152|83117.4|83139|83096|48
1622645110000|2021-06-02 14:45:10|83146|83096|83146.1|83096.1|83147.5|83097.5|83145.8|83095.8|39
1622645120000|2021-06-02 14:45:20|83146.4|83096.4|83143.9|83093.9|83147.2|83097.2|83143.6|83093.6|52
1622645130000|2021-06-02 14:45:30|83144.6|83094.6|83145.3|83095.3|83151.5|83101.5|83144|83094|49
1622645140000|2021-06-02 14:45:40|83146.2|83096.2|83149.3|83099.3|83149.5|83099.5|83145|83095|40
1622645150000|2021-06-02 14:45:50|83149.2|83099.2|83150.8|83100.8|83152.5|83115.5|83137.5|83099.1|56
1622645160000|2021-06-02 14:46:00|83150.9|83100.9|83151.3|83101.3|83151.4|83101.4|83147.9|83097.9|48
1622645170000|2021-06-02 14:46:10|83151.5|83101.5|83136.9|83111.9|83153|83112.7|83136.9|83099.5|53
1622645180000|2021-06-02 14:46:20|83136.7|83111.7|83148.9|83098.9|83148.9|83114|83136.3|83098.4|37
1622645190000|2021-06-02 14:46:30|83149.1|83099.1|83151.7|83101.7|83151.7|83101.7|83148.1|83098.1|40
1622645200000|2021-06-02 14:46:40|83152.1|83102.1|83139.5|83114.5|83152.9|83116.9|83137.9|83100.3|52
1622645210000|2021-06-02 14:46:50|83139.1|83114.1|83141.2|83116.2|83155|83117.1|83138.2|83104|40
1622645220000|2021-06-02 14:47:00|83141.6|83116.6|83146.3|83121.3|83159.9|83122.8|83139.3|83108.5|54
1622645230000|2021-06-02 14:47:10|83146.1|83121.1|83143.8|83118.8|83146.5|83121.5|83143.6|83118.6|48
1622645240000|2021-06-02 14:47:20|83143.7|83118.7|83173.6|83123.6|83175.7|83137.3|83143.5|83118.5|55
1622645250000|2021-06-02 14:47:30|83173.3|83123.3|83180.9|83130.9|83184.3|83141.9|83166.9|83123.3|48
1622645260000|2021-06-02 14:47:40|83179.7|83129.7|83179.4|83129.4|83180.8|83130.8|83175.7|83125.7|40
1622645270000|2021-06-02 14:47:50|83179.9|83129.9|83175.2|83125.2|83179.9|83129.9|83175.2|83125.2|35
1622645280000|2021-06-02 14:48:00|83176.7|83126.7|83175.8|83125.8|83177.2|83140.4|83163|83123.1|59
1622645290000|2021-06-02 14:48:10|83176.6|83126.6|83162.3|83137.3|83177.3|83140.8|83161.8|83126.2|54
1622645300000|2021-06-02 14:48:20|83162|83137|83163.4|83138.4|83165.2|83140.2|83162|83137|26
1622645310000|2021-06-02 14:48:30|83163.3|83138.3|83173.8|83123.8|83174.7|83138.4|83160.6|83121|40
1622645320000|2021-06-02 14:48:40|83173.7|83123.7|83172.5|83122.5|83173.9|83123.9|83171.6|83121.6|39
1622645330000|2021-06-02 14:48:50|83172.7|83122.7|83173.6|83123.6|83173.9|83123.9|83171.9|83121.9|34
1622645340000|2021-06-02 14:49:00|83173.9|83123.9|83170|83120|83174|83124|83170|83120|43
1622645350000|2021-06-02 14:49:10|83170.1|83120.1|83168.7|83118.7|83174.7|83134.4|83157.8|83116|51
1622645360000|2021-06-02 14:49:20|83168|83118|83156.5|83106.5|83168.9|83129.2|83151.7|83104|67
1622645370000|2021-06-02 14:49:30|83156.6|83106.6|83153.9|83103.9|83159.5|83109.5|83152.9|83102.9|57
1622645380000|2021-06-02 14:49:40|83153.8|83103.8|83169.1|83119.1|83170.4|83131.2|83151.8|83103.1|65
1622645390000|2021-06-02 14:49:50|83169|83119|83183|83133|83183|83144.2|83160.9|83119|62
1622645400000|2021-06-02 14:50:00|83181.3|83131.3|83196|83146|83197.3|83147.3|83165|83126.2|71
1622645410000|2021-06-02 14:50:10|83194.4|83144.4|83197.3|83147.3|83200.6|83150.6|83194.4|83144.4|69
1622645420000|2021-06-02 14:50:20|83197.2|83147.2|83196.3|83146.3|83197.8|83147.8|83194.8|83144.8|45
1622645430000|2021-06-02 14:50:30|83196.2|83146.2|83199.4|83149.4|83202.7|83152.7|83195.7|83145.7|53
1622645440000|2021-06-02 14:50:40|83198.8|83148.8|83202.9|83152.9|83205.5|83155.5|83197.5|83147.5|62
1622645450000|2021-06-02 14:50:50|83202.3|83152.3|83197.1|83147.1|83203.1|83153.1|83193.7|83143.7|65
1622645460000|2021-06-02 14:51:00|83198|83148|83191.5|83141.5|83198|83148|83190|83140|55
1622645470000|2021-06-02 14:51:10|83191.6|83141.6|83194.5|83144.5|83196.6|83146.6|83191.4|83141.4|48
1622645480000|2021-06-02 14:51:20|83195|83145|83188|83138|83195.3|83145.3|83187.2|83137.2|55
1622645490000|2021-06-02 14:51:30|83187.6|83137.6|83182.1|83132.1|83188.9|83138.9|83181.1|83131.1|54
1622645500000|2021-06-02 14:51:40|83181.7|83131.7|83188.1|83138.1|83190.6|83140.6|83181.7|83131.7|42
1622645510000|2021-06-02 14:51:50|83188.6|83138.6|83187.3|83137.3|83190|83140|83185.5|83135.5|46
1622645520000|2021-06-02 14:52:00|83187.5|83137.5|83173.1|83148.1|83188|83148.1|83170.7|83131.5|56
1622645530000|2021-06-02 14:52:10|83173.5|83148.5|83188.8|83138.8|83189.1|83148.5|83172.6|83133.6|63
1622645540000|2021-06-02 14:52:20|83188.3|83138.3|83192|83142|83193.2|83143.2|83188.3|83138.3|53
1622645550000|2021-06-02 14:52:30|83191.7|83141.7|83197.6|83147.6|83197.6|83147.6|83190.1|83140.1|49
1622645560000|2021-06-02 14:52:40|83197.5|83147.5|83196.8|83171.8|83212.3|83173.5|83196.8|83147.5|58
1622645570000|2021-06-02 14:52:50|83194.6|83169.6|83226|83176|83228.2|83178.2|83194.6|83156|53
1622645580000|2021-06-02 14:53:00|83225.7|83175.7|83186.3|83136.3|83225.7|83175.7|83186.3|83136.3|60
1622645590000|2021-06-02 14:53:10|83186.4|83136.4|83180.5|83130.5|83188.1|83138.1|83179.5|83129.5|62
1622645600000|2021-06-02 14:53:20|83180.8|83130.8|83181.2|83131.2|83181.5|83131.5|83176.2|83126.2|60
1622645610000|2021-06-02 14:53:30|83181.6|83131.6|83175.6|83125.6|83184.6|83134.6|83175.6|83125.6|61
1622645620000|2021-06-02 14:53:40|83175.9|83125.9|83170.9|83120.9|83180.2|83137.3|83160.2|83120.1|46
1622645630000|2021-06-02 14:53:50|83171.3|83121.3|83162.2|83112.2|83172.9|83122.9|83161|83111|48
1622645640000|2021-06-02 14:54:00|83162.4|83112.4|83167.8|83117.8|83167.9|83131.1|83151.6|83111.6|58
1622645650000|2021-06-02 14:54:10|83168.2|83118.2|83156.1|83106.1|83168.4|83118.4|83154.1|83104.1|55
1622645660000|2021-06-02 14:54:20|83154.5|83104.5|83155.1|83130.1|83169.9|83130.1|83151.6|83101.6|67
1622645670000|2021-06-02 14:54:30|83155.4|83130.4|83143.5|83118.5|83164.1|83133.4|83143.4|83108.9|66
1622645680000|2021-06-02 14:54:40|83143.3|83118.3|83145.5|83095.5|83158|83120.7|83136|83095.2|59
1622645690000|2021-06-02 14:54:50|83145.7|83095.7|83158.3|83108.3|83158.3|83121.5|83133.7|83095.1|60
1622645700000|2021-06-02 14:55:00|83155.7|83105.7|83149.4|83099.4|83156.9|83106.9|83148.2|83098.2|67
1622645710000|2021-06-02 14:55:10|83150.8|83100.8|83155.4|83105.4|83155.4|83105.4|83150.1|83100.1|52
1622645720000|2021-06-02 14:55:20|83155.1|83105.1|83147.7|83097.7|83155.5|83106.4|83130|83091.9|44
1622645730000|2021-06-02 14:55:30|83133.1|83108.1|83151.4|83101.4|83152|83108.1|83133.1|83097.4|48
1622645740000|2021-06-02 14:55:40|83151.2|83101.2|83135.3|83110.3|83152.5|83110.5|83133.4|83095.7|36
1622645750000|2021-06-02 14:55:50|83135.4|83110.4|83132|83107|83136.7|83111.7|83130.5|83105.5|60
1622645760000|2021-06-02 14:56:00|83131.8|83106.8|83131.6|83106.6|83134.9|83109.9|83129|83104|44
1622645770000|2021-06-02 14:56:10|83131.7|83106.7|83132.7|83107.7|83135.2|83110.2|83130.9|83105.9|50
1622645780000|2021-06-02 14:56:20|83133.1|83108.1|83129.6|83104.6|83136|83111|83128.7|83103.7|50
1622645790000|2021-06-02 14:56:30|83129.9|83104.9|83133.4|83108.4|83142.6|83109.5|83129|83092.6|46
1622645800000|2021-06-02 14:56:40|83134.5|83109.5|83131.3|83106.3|83134.9|83109.9|83130.8|83105.8|51
1622645810000|2021-06-02 14:56:50|83131.2|83106.2|83137.8|83112.8|83137.8|83112.8|83131.2|83106.2|36
1622645820000|2021-06-02 14:57:00|83137|83112|83148|83123|83148.5|83123.5|83136.2|83111.2|68
1622645830000|2021-06-02 14:57:10|83148.8|83123.8|83152.4|83127.4|83155.6|83130.6|83145.8|83120.8|67
1622645840000|2021-06-02 14:57:20|83153.1|83128.1|83148.8|83123.8|83168.1|83129.9|83148.2|83115|60
1622645850000|2021-06-02 14:57:30|83148.9|83123.9|83137.7|83087.7|83152.2|83123.9|83122.1|83083.9|68
1622645860000|2021-06-02 14:57:40|83137.5|83087.5|83127|83102|83146.5|83108.1|83125.7|83087.1|61
1622645870000|2021-06-02 14:57:50|83126.6|83101.6|83123.7|83098.7|83128.5|83103.5|83119.3|83094.3|57
1622645880000|2021-06-02 14:58:00|83122.9|83097.9|83134.5|83084.5|83135.1|83099.9|83121.5|83082|37
1622645890000|2021-06-02 14:58:10|83134.4|83084.4|83131|83106|83140.1|83107|83121.6|83083.3|54
1622645900000|2021-06-02 14:58:20|83131.7|83106.7|83135.1|83110.1|83144.7|83110.1|83129.5|83094.1|59
1622645910000|2021-06-02 14:58:30|83135.4|83110.4|83146.8|83096.8|83149.3|83111.2|83133.3|83096.8|63
1622645920000|2021-06-02 14:58:40|83146.6|83096.6|83127.4|83102.4|83147.4|83108.7|83127.3|83092.5|57
1622645930000|2021-06-02 14:58:50|83130.8|83105.8|83119.6|83094.6|83139.3|83105.8|83119.4|83083.6|61
1622645940000|2021-06-02 14:59:00|83119.8|83094.8|83123.1|83098.1|83139.6|83105.1|83119.8|83088.8|64
1622645950000|2021-06-02 14:59:10|83123.2|83098.2|83123.5|83098.5|83124.3|83099.3|83119.4|83094.4|51
1622645960000|2021-06-02 14:59:20|83123.3|83098.3|83126.7|83101.7|83137.9|83102.4|83123.1|83087.1|48
1622645970000|2021-06-02 14:59:30|83126.1|83101.1|83121|83096|83126.1|83101.1|83121|83096|61
1622645980000|2021-06-02 14:59:40|83120.9|83095.9|83116.9|83091.9|83126.1|83101.1|83116.9|83091.9|63
1622645990000|2021-06-02 14:59:50|83119.7|83094.7|83107.9|83082.9|83120.5|83095.5|83106.9|83081.9|67
1622646000000|2021-06-02 15:00:00|83106.9|83081.9|83107.1|83057.1|83117.7|83083|83091.6|83055.3|74
1622646010000|2021-06-02 15:00:10|83096.9|83071.9|83114.4|83064.4|83114.4|83078.4|83094.4|83054.7|71
1622646020000|2021-06-02 15:00:20|83115.7|83065.7|83120.1|83070.1|83120.1|83083|83102.8|83065.7|66
1622646030000|2021-06-02 15:00:30|83119.5|83069.5|83104.8|83079.8|83120|83082|83104.4|83066.4|60
1622646040000|2021-06-02 15:00:40|83104.9|83079.9|83112.3|83087.3|83113.4|83088.4|83104.1|83079.1|49
1622646050000|2021-06-02 15:00:50|83112.9|83087.9|83109.4|83084.4|83116.4|83091.4|83108.8|83083.8|60
1622646060000|2021-06-02 15:01:00|83109.1|83084.1|83108.6|83083.6|83110|83085|83107.2|83082.2|56
1622646070000|2021-06-02 15:01:10|83108.2|83083.2|83117.8|83092.8|83118.2|83093.2|83108.2|83083.2|63
1622646080000|2021-06-02 15:01:20|83117.4|83092.4|83116.5|83091.5|83119|83094|83114.9|83089.9|52
1622646090000|2021-06-02 15:01:30|83117|83092|83113|83088|83118.3|83093.3|83110.2|83085.2|62
1622646100000|2021-06-02 15:01:40|83112.7|83087.7|83107.5|83082.5|83127.3|83089.6|83104.5|83076.4|62
1622646110000|2021-06-02 15:01:50|83108.2|83083.2|83108.2|83083.2|83108.6|83083.6|83102|83077|57
1622646120000|2021-06-02 15:02:00|83108.6|83083.6|83102.2|83077.2|83109.6|83084.6|83101|83076|62
1622646130000|2021-06-02 15:02:10|83101.1|83076.1|83112.7|83087.7|83126.2|83087.8|83098.2|83073|56
1622646140000|2021-06-02 15:02:20|83112.5|83087.5|83095.3|83070.3|83117.4|83092.4|83093.2|83053.4|65
1622646150000|2021-06-02 15:02:30|83095.7|83070.7|83104.5|83079.5|83104.9|83079.9|83095.6|83070.6|52
1622646160000|2021-06-02 15:02:40|83104.3|83079.3|83103.8|83053.8|83109.5|83079.7|83101.6|83053.8|49
1622646170000|2021-06-02 15:02:50|83105.9|83055.9|83091.3|83041.3|83105.9|83055.9|83076.9|83040.1|51
1622646180000|2021-06-02 15:03:00|83092|83042|83098.3|83048.3|83098.8|83048.8|83091.3|83041.3|49
1622646190000|2021-06-02 15:03:10|83097.6|83047.6|83107.6|83057.6|83107.6|83064.5|83085.7|83047.1|41
1622646200000|2021-06-02 15:03:20|83107.7|83057.7|83109.8|83059.8|83111.2|83061.2|83107.6|83057.6|31
1622646210000|2021-06-02 15:03:30|83109.3|83059.3|83112.3|83062.3|83116|83066|83109.1|83059.1|35
1622646220000|2021-06-02 15:03:40|83111.7|83061.7|83111.5|83061.5|83115.3|83065.3|83111.3|83061.3|46
1622646230000|2021-06-02 15:03:50|83111.4|83061.4|83117.2|83067.2|83119.4|83069.4|83111.3|83061.3|47
1622646240000|2021-06-02 15:04:00|83117|83067|83100|83050|83121.2|83071.2|83097.9|83047.9|49
1622646250000|2021-06-02 15:04:10|83101.2|83051.2|83100.8|83050.8|83101.7|83051.7|83099.1|83049.1|37
1622646260000|2021-06-02 15:04:20|83100.6|83050.6|83091.6|83041.6|83100.8|83050.8|83091.4|83041.4|36
1622646270000|2021-06-02 15:04:30|83092.2|83042.2|83088.6|83038.6|83092.2|83042.2|83086.5|83036.5|59
1622646280000|2021-06-02 15:04:40|83088.8|83038.8|83087.4|83037.4|83089|83039|83086.6|83036.6|50
1622646290000|2021-06-02 15:04:50|83088.4|83038.4|83089.8|83039.8|83094.2|83044.2|83088.4|83038.4|54
1622646300000|2021-06-02 15:05:00|83089.1|83039.1|83083|83033|83090.5|83040.5|83082|83032|65
1622646310000|2021-06-02 15:05:10|83085|83035|83085.4|83035.4|83086.7|83036.7|83084.2|83034.2|52
1622646320000|2021-06-02 15:05:20|83085.2|83035.2|83088.8|83038.8|83089.3|83039.3|83084.5|83034.5|53
1622646330000|2021-06-02 15:05:30|83088.5|83038.5|83092|83042|83093.4|83043.4|83087.9|83037.9|60
1622646340000|2021-06-02 15:05:40|83091.4|83041.4|83096.2|83046.2|83099.3|83049.3|83091.1|83041.1|55
1622646350000|2021-06-02 15:05:50|83097.3|83047.3|83097.6|83047.6|83100.1|83050.1|83095|83045|50
1622646360000|2021-06-02 15:06:00|83097.8|83047.8|83100.8|83050.8|83102.4|83052.4|83097.8|83047.8|51
1622646370000|2021-06-02 15:06:10|83100.5|83050.5|83089.9|83064.9|83101.8|83065.4|83086.6|83049.8|41
1622646380000|2021-06-02 15:06:20|83089.8|83064.8|83089.1|83064.1|83090.1|83065.1|83088.9|83063.9|20
1622646390000|2021-06-02 15:06:30|83089.3|83064.3|83088.7|83063.7|83089.3|83064.3|83088.3|83063.3|27
1622646400000|2021-06-02 15:06:40|83088.6|83063.6|83102.8|83052.8|83105.6|83066.8|83088.2|83052.5|33
1622646410000|2021-06-02 15:06:50|83101.7|83051.7|83104.1|83054.1|83105.6|83067.8|83090.5|83051.7|40
1622646420000|2021-06-02 15:07:00|83104.5|83054.5|83112.6|83062.6|83113.3|83070.5|83094|83053.9|42
1622646430000|2021-06-02 15:07:10|83112|83062|83114|83064|83115.3|83065.3|83112|83062|34
1622646440000|2021-06-02 15:07:20|83113.9|83063.9|83115.2|83065.2|83115.2|83065.2|83113.6|83063.6|20
1622646450000|2021-06-02 15:07:30|83115.1|83065.1|83115.6|83065.6|83115.6|83065.6|83114.7|83064.7|18
1622646460000|2021-06-02 15:07:40|83116.2|83066.2|83119.8|83069.8|83120.9|83079.2|83102.9|83066.2|40
1622646470000|2021-06-02 15:07:50|83119.5|83069.5|83116.6|83066.6|83120|83070|83116.5|83066.5|35
1622646480000|2021-06-02 15:08:00|83117.2|83067.2|83117.6|83067.6|83118|83068|83115.4|83065.4|38
1622646490000|2021-06-02 15:08:10|83117.1|83067.1|83106.5|83081.5|83118.3|83082.4|83105.5|83067.1|32
1622646500000|2021-06-02 15:08:20|83106.7|83081.7|83106.6|83081.6|83107.3|83082.3|83105.8|83080.8|30
1622646510000|2021-06-02 15:08:30|83106.2|83081.2|83105.1|83080.1|83106.9|83081.9|83104.1|83079.1|32
1622646520000|2021-06-02 15:08:40|83105|83080|83116.6|83066.6|83118.1|83080.5|83103.9|83066.5|26
1622646530000|2021-06-02 15:08:50|83116.7|83066.7|83108.2|83083.2|83118.5|83083.6|83104.6|83064.9|43
1622646540000|2021-06-02 15:09:00|83107.4|83082.4|83123.6|83073.6|83126.8|83084.7|83105.4|83073.3|53
1622646550000|2021-06-02 15:09:10|83123.3|83073.3|83118.8|83068.8|83124.3|83074.3|83118.3|83068.3|37
1622646560000|2021-06-02 15:09:20|83119.2|83069.2|83125.3|83075.3|83126.4|83088.4|83112.3|83066.9|52
1622646570000|2021-06-02 15:09:30|83125.4|83075.4|83137.4|83087.4|83138.1|83096.7|83116.1|83074.4|59
1622646580000|2021-06-02 15:09:40|83137.3|83087.3|83156.8|83106.8|83160.1|83110.1|83137.3|83087.3|57
1622646590000|2021-06-02 15:09:50|83157.3|83107.3|83158.3|83108.3|83161.6|83111.6|83154.4|83104.4|59
1622646600000|2021-06-02 15:10:00|83155.4|83105.4|83140.5|83090.5|83158.2|83108.2|83136.5|83086.5|55
1622646610000|2021-06-02 15:10:10|83140.3|83090.3|83117.9|83067.9|83140.3|83090.3|83117.7|83067.7|44
1622646620000|2021-06-02 15:10:20|83117.4|83067.4|83114.7|83064.7|83118|83068|83112.7|83062.7|44
1622646630000|2021-06-02 15:10:30|83112.8|83062.8|83109.6|83059.6|83115.1|83065.1|83108.1|83058.1|51
1622646640000|2021-06-02 15:10:40|83110.2|83060.2|83109|83059|83110.2|83060.2|83106.8|83056.8|51
1622646650000|2021-06-02 15:10:50|83108.3|83058.3|83101.6|83051.6|83109.5|83059.5|83101.6|83051.6|49
1622646660000|2021-06-02 15:11:00|83101.2|83051.2|83099.7|83049.7|83101.3|83051.3|83095.3|83045.3|47
1622646670000|2021-06-02 15:11:10|83099.8|83049.8|83092|83042|83100.8|83050.8|83090.8|83040.8|50
1622646680000|2021-06-02 15:11:20|83088.9|83038.9|83090.9|83040.9|83094.8|83044.8|83088.9|83038.9|54
1622646690000|2021-06-02 15:11:30|83091.1|83041.1|83090.7|83040.7|83092.2|83042.2|83089|83039|38
1622646700000|2021-06-02 15:11:40|83090.8|83040.8|83080|83030|83090.8|83040.8|83077.7|83027.7|51
1622646710000|2021-06-02 15:11:50|83079.6|83029.6|83079.4|83029.4|83080.6|83030.6|83078|83028|55
1622646720000|2021-06-02 15:12:00|83080|83030|83081.9|83031.9|83082.2|83032.2|83077.4|83027.4|48
1622646730000|2021-06-02 15:12:10|83081.6|83031.6|83081.4|83031.4|83083.1|83046.2|83067|83027.5|43
1622646740000|2021-06-02 15:12:20|83081.2|83031.2|83071.5|83021.5|83081.2|83042.8|83061|83021.5|49
1622646750000|2021-06-02 15:12:30|83072.9|83022.9|83072.3|83022.3|83076.7|83026.7|83071.6|83021.6|34
1622646760000|2021-06-02 15:12:40|83072|83022|83068.1|83018.1|83073.9|83032.2|83055.8|83018.1|55
1622646770000|2021-06-02 15:12:50|83068.4|83018.4|83064.1|83014.1|83070|83020|83060.4|83010.4|51
1622646780000|2021-06-02 15:13:00|83064.4|83014.4|83069.6|83019.6|83070|83020|83064.1|83014.1|54
1622646790000|2021-06-02 15:13:10|83069.3|83019.3|83070.2|83020.2|83073.2|83034.7|83056.2|83018.4|56
1622646800000|2021-06-02 15:13:20|83069.9|83019.9|83066.2|83016.2|83069.9|83028.8|83052|83014.2|54
1622646810000|2021-06-02 15:13:30|83062.1|83012.1|83070.2|83020.2|83072.8|83022.8|83053.6|83003.6|66
1622646820000|2021-06-02 15:13:40|83048.3|83023.3|83052.4|83002.4|83062|83023.3|83048.3|83001.5|60
1622646830000|2021-06-02 15:13:50|83053.1|83003.1|83057.1|83007.1|83060.5|83010.5|83051.8|83001.8|54
1622646840000|2021-06-02 15:14:00|83057.2|83007.2|83051.7|83001.7|83057.7|83007.7|83048.6|82998.6|48
1622646850000|2021-06-02 15:14:10|83052|83002|83052.8|83002.8|83054.8|83004.8|83051.3|83001.3|52
1622646860000|2021-06-02 15:14:20|83053.8|83003.8|83052.7|83002.7|83055.6|83016.3|83041.3|82998.8|51
1622646870000|2021-06-02 15:14:30|83053.9|83003.9|83047.9|82997.9|83053.9|83003.9|83047|82997|51
1622646880000|2021-06-02 15:14:40|83050.9|83000.9|83047.6|82997.6|83050.9|83000.9|83046.8|82996.8|45
1622646890000|2021-06-02 15:14:50|83047.9|82997.9|83044.5|82994.5|83047.9|82997.9|83038.8|82988.8|48
1622646900000|2021-06-02 15:15:00|83044.1|82994.1|83044.2|82994.2|83044.6|82994.6|83038|82988|59
1622646910000|2021-06-02 15:15:10|83044|82994|83052.9|83002.9|83055|83011.8|83036.8|82993.2|51
1622646920000|2021-06-02 15:15:20|83052.8|83002.8|83037.6|82987.6|83052.8|83002.8|83026.9|82976.9|67
1622646930000|2021-06-02 15:15:30|83037.1|82987.1|83038.7|82988.7|83039|82989|83035.3|82985.3|39
1622646940000|2021-06-02 15:15:40|83038.5|82988.5|83032.7|82982.7|83041.5|82991.5|83032.7|82982.7|43
1622646950000|2021-06-02 15:15:50|83032.8|82982.8|83027|82977|83034.2|82984.2|83022.4|82972.4|45
1622646960000|2021-06-02 15:16:00|83027.3|82977.3|83014.4|82964.4|83027.8|82977.8|83001.8|82951.8|54
1622646970000|2021-06-02 15:16:10|83013.6|82963.6|83013.1|82963.1|83018.4|82968.4|83003.4|82953.4|63
1622646980000|2021-06-02 15:16:20|83012.5|82962.5|83016.1|82966.1|83017|82967|83012.5|82962.5|47
1622646990000|2021-06-02 15:16:30|83016.3|82966.3|83010.6|82960.6|83019.5|82969.5|83010|82960|43
1622647000000|2021-06-02 15:16:40|83013.6|82963.6|83015.9|82965.9|83017.3|82967.3|83012.2|82962.2|52
1622647010000|2021-06-02 15:16:50|83017.1|82967.1|83017.9|82967.9|83020.9|82970.9|83016.1|82966.1|52
1622647020000|2021-06-02 15:17:00|83017.7|82967.7|83018.8|82968.8|83019.6|82969.6|83017.7|82967.7|49
1622647030000|2021-06-02 15:17:10|83018.9|82968.9|83019.9|82969.9|83020.7|82970.7|83018|82968|31
1622647040000|2021-06-02 15:17:20|83018.8|82968.8|83017.4|82967.4|83018.8|82968.8|83017.2|82967.2|29
1622647050000|2021-06-02 15:17:30|83017.5|82967.5|83012.3|82962.3|83018.3|82968.3|83010.7|82960.7|49
1622647060000|2021-06-02 15:17:40|83012.6|82962.6|83019.6|82969.6|83019.7|82969.7|83010.9|82960.9|53
1622647070000|2021-06-02 15:17:50|83019.7|82969.7|83014.2|82964.2|83019.7|82969.7|83013.1|82963.1|59
1622647080000|2021-06-02 15:18:00|83014.8|82964.8|83013.4|82963.4|83015.1|82965.1|83010.4|82960.4|68
1622647090000|2021-06-02 15:18:10|83013.6|82963.6|83011|82961|83013.6|82963.6|83006.2|82956.2|43
1622647100000|2021-06-02 15:18:20|83010.8|82960.8|83007.4|82957.4|83014.4|82964.4|83005.4|82955.4|63
1622647110000|2021-06-02 15:18:30|83007.1|82957.1|83008.2|82958.2|83008.7|82958.7|83004.4|82954.4|45
1622647120000|2021-06-02 15:18:40|83008.7|82958.7|83005.6|82955.6|83008.8|82958.8|83005.3|82955.3|32
1622647130000|2021-06-02 15:18:50|83005.5|82955.5|83003.7|82953.7|83005.5|82955.5|83002.1|82952.1|35
1622647140000|2021-06-02 15:19:00|83003.8|82953.8|83001.4|82951.4|83003.8|82953.8|82996.8|82946.8|46
1622647150000|2021-06-02 15:19:10|83001.5|82951.5|83002|82952|83003.3|82953.3|82995.8|82945.8|52
1622647160000|2021-06-02 15:19:20|83001.7|82951.7|82999.6|82949.6|83004.2|82954.2|82997.5|82947.5|39
1622647170000|2021-06-02 15:19:30|83000.1|82950.1|82994.7|82944.7|83001.9|82951.9|82990.7|82940.7|60
1622647180000|2021-06-02 15:19:40|82994.9|82944.9|82983.9|82933.9|82995.1|82945.1|82981.8|82931.8|59
1622647190000|2021-06-02 15:19:50|82984.3|82934.3|82981.7|82931.7|82985.3|82935.3|82976.4|82926.4|63
1622647200000|2021-06-02 15:20:00|82981.8|82931.8|82983.7|82933.7|82983.7|82933.7|82980.2|82930.2|56
1622647210000|2021-06-02 15:20:10|82985|82935|82985.9|82935.9|82987.4|82937.4|82982|82932|51
1622647220000|2021-06-02 15:20:20|82985.2|82935.2|82983.3|82933.3|82986.5|82936.5|82981.2|82931.2|61
1622647230000|2021-06-02 15:20:30|82983.5|82933.5|82983.5|82933.5|82984.8|82934.8|82982.3|82932.3|51
1622647240000|2021-06-02 15:20:40|82983.7|82933.7|82983.8|82933.8|82984.4|82934.4|82982.9|82932.9|30
1622647250000|2021-06-02 15:20:50|82983.6|82933.6|82983.2|82933.2|82986.2|82936.2|82983.2|82933.2|35
1622647260000|2021-06-02 15:21:00|82985.6|82935.6|83006.7|82956.7|83009.1|82959.1|82985.6|82935.6|61
1622647270000|2021-06-02 15:21:10|83007.9|82957.9|83019.9|82969.9|83021.9|82971.9|83005|82955|57
1622647280000|2021-06-02 15:21:20|83019.8|82969.8|83012.4|82962.4|83025.3|82975.3|83010.5|82960.5|44
1622647290000|2021-06-02 15:21:30|83012.1|82962.1|83016.1|82966.1|83017.8|82967.8|83011.8|82961.8|37
1622647300000|2021-06-02 15:21:40|83017.5|82967.5|83019.2|82969.2|83020.9|82970.9|83017|82967|54
1622647310000|2021-06-02 15:21:50|83018.7|82968.7|83023.5|82973.5|83024.1|82974.1|83018.4|82968.4|54
1622647320000|2021-06-02 15:22:00|83023.6|82973.6|83021.6|82971.6|83025|82975|83021.6|82971.6|43
1622647330000|2021-06-02 15:22:10|83021.9|82971.9|83022|82972|83024.5|82974.5|83020.6|82970.6|50
1622647340000|2021-06-02 15:22:20|83021.9|82971.9|83022.5|82972.5|83024.8|82974.8|83021.4|82971.4|41
1622647350000|2021-06-02 15:22:30|83022|82972|83022.6|82972.6|83024.6|82974.6|83017.3|82967.3|59
1622647360000|2021-06-02 15:22:40|83023.5|82973.5|83022|82972|83024.5|82974.5|83021.5|82971.5|33
1622647370000|2021-06-02 15:22:50|83022.1|82972.1|83018.3|82968.3|83022.1|82972.1|83017|82967|39
1622647380000|2021-06-02 15:23:00|83017.3|82967.3|83017.7|82967.7|83019.2|82969.2|83016.4|82966.4|47
1622647390000|2021-06-02 15:23:10|83017.5|82967.5|83016.7|82966.7|83018.3|82968.3|83016.2|82966.2|38
1622647400000|2021-06-02 15:23:20|83016.9|82966.9|83015.8|82965.8|83017.9|82967.9|83015.7|82965.7|27
1622647410000|2021-06-02 15:23:30|83016.6|82966.6|83014.8|82964.8|83016.6|82966.6|83014.2|82964.2|33
1622647420000|2021-06-02 15:23:40|83014.6|82964.6|83014.6|82964.6|83015.3|82965.3|83013.6|82963.6|27
1622647430000|2021-06-02 15:23:50|83014.7|82964.7|83011.4|82961.4|83014.7|82977.1|82999.5|82961.4|19
1622647440000|2021-06-02 15:24:00|83012.4|82962.4|83002.3|82952.3|83012.9|82969|82994|82952.3|44
1622647450000|2021-06-02 15:24:10|83002.1|82952.1|83004.2|82954.2|83005.7|82955.7|83002.1|82952.1|33
1622647460000|2021-06-02 15:24:20|83004.1|82954.1|82997.4|82947.4|83004.1|82954.1|82997|82947|43
1622647470000|2021-06-02 15:24:30|82997.1|82947.1|83000|82950|83001|82951|82994.6|82944.6|43
1622647480000|2021-06-02 15:24:40|82999.8|82949.8|82995.7|82945.7|83000.3|82950.3|82995.7|82945.7|43
1622647490000|2021-06-02 15:24:50|82995.3|82945.3|82999.9|82949.9|82999.9|82949.9|82994.5|82944.5|37
1622647500000|2021-06-02 15:25:00|82999|82949|83023.7|82973.7|83046|82996|82999|82949|60
1622647510000|2021-06-02 15:25:10|83024.4|82974.4|83029.2|82979.2|83031.8|82981.8|83023.7|82973.7|65
1622647520000|2021-06-02 15:25:20|83029.1|82979.1|83028.6|82978.6|83030.9|82980.9|83027.3|82977.3|43
1622647530000|2021-06-02 15:25:30|83028.5|82978.5|83029|82979|83029.1|82979.1|83025.7|82975.7|45
1622647540000|2021-06-02 15:25:40|83029.3|82979.3|83026.6|82976.6|83031|82981|83026.6|82976.6|31
1622647550000|2021-06-02 15:25:50|83027.5|82977.5|83025.6|82975.6|83027.7|82977.7|83023.1|82973.1|40
1622647560000|2021-06-02 15:26:00|83025.4|82975.4|83023.2|82973.2|83025.8|82975.8|83022.9|82972.9|37
1622647570000|2021-06-02 15:26:10|83022.8|82972.8|83022|82972|83025.6|82975.6|83018.9|82968.9|27
1622647580000|2021-06-02 15:26:20|83021|82971|83021.4|82971.4|83022.1|82972.1|83019.9|82969.9|29
1622647590000|2021-06-02 15:26:30|83021.5|82971.5|83011.7|82961.7|83031|82990.1|83010.7|82960.7|51
1622647600000|2021-06-02 15:26:40|83011.1|82961.1|83014.9|82964.9|83016|82966|83011.1|82961.1|37
1622647610000|2021-06-02 15:26:50|83015.5|82965.5|83012.9|82962.9|83015.8|82965.8|83012.7|82962.7|36
1622647620000|2021-06-02 15:27:00|83013|82963|83014.7|82964.7|83014.7|82964.7|83009.2|82959.2|38
1622647630000|2021-06-02 15:27:10|83014.6|82964.6|83015.6|82965.6|83015.8|82965.8|83013.3|82963.3|27
1622647640000|2021-06-02 15:27:20|83015.5|82965.5|83015.7|82965.7|83015.7|82965.7|83014.1|82964.1|20
1622647650000|2021-06-02 15:27:30|83016.2|82966.2|83012.7|82962.7|83016.5|82966.5|83009.9|82959.9|34
1622647660000|2021-06-02 15:27:40|83011.8|82961.8|83011.5|82961.5|83013.5|82963.5|83011.3|82961.3|31
1622647670000|2021-06-02 15:27:50|83011.8|82961.8|83011.7|82961.7|83012.6|82962.6|83011.2|82961.2|18
1622647680000|2021-06-02 15:28:00|83011.5|82961.5|83002.2|82952.2|83012.8|82962.8|82996.9|82946.9|38
1622647690000|2021-06-02 15:28:10|83000.7|82950.7|83002|82952|83002.8|82952.8|83000.7|82950.7|34
1622647700000|2021-06-02 15:28:20|83002.1|82952.1|83001.9|82951.9|83002.8|82952.8|83001.8|82951.8|18
1622647710000|2021-06-02 15:28:30|83001.4|82951.4|83004.2|82954.2|83005.3|82955.3|83000.8|82950.8|32
1622647720000|2021-06-02 15:28:40|83003.4|82953.4|82994.9|82944.9|83007.7|82969.9|82991|82941|52
1622647730000|2021-06-02 15:28:50|82995.9|82945.9|83001.8|82951.8|83002.2|82952.2|82995.6|82945.6|50
1622647740000|2021-06-02 15:29:00|83001.3|82951.3|82994.3|82944.3|83001.9|82951.9|82988.2|82938.2|54
1622647750000|2021-06-02 15:29:10|82995.8|82945.8|83000.1|82950.1|83002.4|82952.4|82993.6|82943.6|58
1622647760000|2021-06-02 15:29:20|83000.3|82950.3|82998.9|82948.9|83001.1|82951.1|82997.8|82947.8|48
1622647770000|2021-06-02 15:29:30|82999.5|82949.5|82997.6|82947.6|82999.7|82949.7|82996.6|82946.6|39
1622647780000|2021-06-02 15:29:40|82998.4|82948.4|82998.1|82948.1|83004.3|82954.3|82982.8|82932.8|55
1622647790000|2021-06-02 15:29:50|82998.2|82948.2|82994|82944|82998.3|82948.3|82987.4|82937.4|58
1622647800000|2021-06-02 15:30:00|82993.5|82943.5|82986.3|82936.3|82993.5|82943.5|82986.1|82936.1|65
1622647810000|2021-06-02 15:30:10|82985.4|82935.4|82984.1|82934.1|82988.4|82938.4|82984.1|82934.1|52
1622647820000|2021-06-02 15:30:20|82983.9|82933.9|82985.4|82935.4|82985.6|82935.6|82983.6|82933.6|34
1622647830000|2021-06-02 15:30:30|82983.6|82933.6|82977.3|82927.3|82983.8|82933.8|82976.3|82926.3|51
1622647840000|2021-06-02 15:30:40|82977.2|82927.2|82977.4|82927.4|82978.6|82928.6|82976.6|82926.6|41
1622647850000|2021-06-02 15:30:50|82976.7|82926.7|82983.8|82933.8|82983.8|82933.8|82976.3|82926.3|35
1622647860000|2021-06-02 15:31:00|82982.9|82932.9|82970.6|82920.6|82983.6|82933.6|82970.6|82920.6|54
1622647870000|2021-06-02 15:31:10|82967.8|82917.8|82967.7|82917.7|82971.6|82921.6|82967.6|82917.6|57
1622647880000|2021-06-02 15:31:20|82967.6|82917.6|82964.5|82914.5|82967.9|82917.9|82962.7|82912.7|50
1622647890000|2021-06-02 15:31:30|82964.4|82914.4|82966.4|82916.4|82968.7|82918.7|82963.8|82913.8|59
1622647900000|2021-06-02 15:31:40|82965.7|82915.7|82965.5|82915.5|82968.7|82918.7|82965.5|82915.5|42
1622647910000|2021-06-02 15:31:50|82965.6|82915.6|82966.6|82916.6|82966.8|82916.8|82965.3|82915.3|20
1622647920000|2021-06-02 15:32:00|82966.8|82916.8|82969.5|82919.5|82970.6|82920.6|82965.1|82915.1|36
1622647930000|2021-06-02 15:32:10|82970.3|82920.3|82963.5|82913.5|82971.6|82921.6|82963.3|82913.3|49
1622647940000|2021-06-02 15:32:20|82965.1|82915.1|82955.5|82930.5|82967.7|82931.3|82953.9|82914.5|55
1622647950000|2021-06-02 15:32:30|82955.6|82930.6|82967|82917|82968.3|82931.3|82952.8|82912|60
1622647960000|2021-06-02 15:32:40|82967.8|82917.8|82969.3|82919.3|82969.4|82919.4|82966.9|82916.9|45
1622647970000|2021-06-02 15:32:50|82969.6|82919.6|82966.9|82916.9|82970.4|82920.4|82966.9|82916.9|26
1622647980000|2021-06-02 15:33:00|82966.8|82916.8|82964.6|82914.6|82966.9|82916.9|82964.5|82914.5|39
1622647990000|2021-06-02 15:33:10|82964.8|82914.8|82965.6|82915.6|82966.6|82916.6|82964.3|82914.3|44
1622648000000|2021-06-02 15:33:20|82965.7|82915.7|82964.7|82914.7|82966.8|82916.8|82963.7|82913.7|32
1622648010000|2021-06-02 15:33:30|82964.3|82914.3|82964.7|82914.7|82965|82915|82962.8|82912.8|24
1622648020000|2021-06-02 15:33:40|82964.5|82914.5|82948.1|82923.1|82964.6|82924.4|82945.1|82908.1|33
1622648030000|2021-06-02 15:33:50|82948.2|82923.2|82961.5|82911.5|82963.7|82923.2|82947.4|82909.9|37
1622648040000|2021-06-02 15:34:00|82961|82911|82959.8|82909.8|82961|82911|82956.5|82906.5|35
1622648050000|2021-06-02 15:34:10|82959.1|82909.1|82958.1|82908.1|82959.3|82909.3|82957.6|82907.6|20
1622648060000|2021-06-02 15:34:20|82958.9|82908.9|82959.1|82909.1|82960|82910|82958.5|82908.5|28
1622648070000|2021-06-02 15:34:30|82959.4|82909.4|82944.9|82919.9|82959.4|82921.2|82944.9|82909|18
1622648080000|2021-06-02 15:34:40|82945.1|82920.1|82942.4|82917.4|82952.4|82920.4|82937|82900.4|43
1622648090000|2021-06-02 15:34:50|82942.2|82917.2|82958.7|82908.7|82960.6|82923.3|82941.9|82908.1|48
1622648100000|2021-06-02 15:35:00|82958.9|82908.9|82963|82913|82964.1|82914.1|82958.6|82908.6|45
1622648110000|2021-06-02 15:35:10|82963.2|82913.2|82962.9|82912.9|82963.7|82913.7|82961.7|82911.7|26
1622648120000|2021-06-02 15:35:20|82962.7|82912.7|82956.4|82906.4|82962.7|82912.7|82956|82906|32
1622648130000|2021-06-02 15:35:30|82956.5|82906.5|82954|82904|82957.4|82907.4|82953.2|82903.2|53
1622648140000|2021-06-02 15:35:40|82954.5|82904.5|82952.5|82902.5|82954.5|82904.5|82949.6|82899.6|52
1622648150000|2021-06-02 15:35:50|82952.4|82902.4|82952.7|82902.7|82958.2|82908.2|82950.7|82900.7|59
1622648160000|2021-06-02 15:36:00|82952.8|82902.8|82953.2|82903.2|82957.6|82907.6|82951.9|82901.9|46
1622648170000|2021-06-02 15:36:10|82953.3|82903.3|82951.3|82901.3|82953.4|82903.4|82950.4|82900.4|33
1622648180000|2021-06-02 15:36:20|82951.2|82901.2|82947.4|82897.4|82951.9|82901.9|82947.4|82897.4|58
1622648190000|2021-06-02 15:36:30|82950.1|82900.1|82946.7|82896.7|82951.3|82901.3|82946.1|82896.1|53
1622648200000|2021-06-02 15:36:40|82947.5|82897.5|82932.3|82907.3|82947.5|82908.2|82929.8|82897.1|58
1622648210000|2021-06-02 15:36:50|82932.2|82907.2|82945.6|82895.6|82945.8|82908|82930.8|82894.2|42
1622648220000|2021-06-02 15:37:00|82945.4|82895.4|82933|82908|82946.4|82910.4|82931.7|82894.5|55
1622648230000|2021-06-02 15:37:10|82934.9|82909.9|82937.4|82912.4|82937.4|82912.4|82931.7|82906.7|32
1622648240000|2021-06-02 15:37:20|82937.3|82912.3|82933.8|82908.8|82937.5|82912.5|82933.2|82908.2|35
1622648250000|2021-06-02 15:37:30|82933.5|82908.5|82933.8|82908.8|82934.3|82909.3|82933.1|82908.1|23
1622648260000|2021-06-02 15:37:40|82933.7|82908.7|82933.8|82908.8|82934|82909|82931.4|82906.4|27
1622648270000|2021-06-02 15:37:50|82934.2|82909.2|82930.6|82905.6|82934.5|82909.5|82929.8|82904.8|39
1622648280000|2021-06-02 15:38:00|82930.3|82905.3|82932.5|82882.5|82932.5|82906.4|82915.7|82881.8|46
1622648290000|2021-06-02 15:38:10|82932.4|82882.4|82935.6|82885.6|82936|82886|82932.4|82882.4|33
1622648300000|2021-06-02 15:38:20|82935.4|82885.4|82921.8|82896.8|82935.5|82897.9|82918.1|82884.5|43
1622648310000|2021-06-02 15:38:30|82922.2|82897.2|82924.9|82899.9|82925.6|82900.6|82922.1|82897.1|29
1622648320000|2021-06-02 15:38:40|82925|82900|82929.2|82904.2|82942.7|82906.5|82923.2|82890.9|50
1622648330000|2021-06-02 15:38:50|82930.3|82905.3|82936.7|82886.7|82943.9|82906.4|82927.9|82886.7|45
1622648340000|2021-06-02 15:39:00|82937.2|82887.2|82937.4|82887.4|82939.8|82902|82923.3|82886.4|46
1622648350000|2021-06-02 15:39:10|82937.7|82887.7|82941.5|82891.5|82941.7|82891.7|82935.8|82885.8|55
1622648360000|2021-06-02 15:39:20|82941.2|82891.2|82936.4|82886.4|82941.2|82891.2|82936.4|82886.4|30
1622648370000|2021-06-02 15:39:30|82936.5|82886.5|82940.3|82890.3|82944.9|82902.6|82925.6|82884.7|65
1622648380000|2021-06-02 15:39:40|82939.7|82889.7|82925.4|82900.4|82944.6|82901.4|82925.4|82888.8|50
1622648390000|2021-06-02 15:39:50|82929|82904|82940.6|82890.6|82942.9|82904|82925.2|82887.2|51
1622648400000|2021-06-02 15:40:00|82940.4|82890.4|82939.3|82889.3|82942.6|82892.6|82937.2|82887.2|44
1622648410000|2021-06-02 15:40:10|82938.8|82888.8|82945.2|82895.2|82947.8|82897.8|82936.1|82886.1|34
1622648420000|2021-06-02 15:40:20|82946.5|82896.5|82944|82894|82946.6|82896.6|82938.7|82888.7|51
1622648430000|2021-06-02 15:40:30|82944.3|82894.3|82947.1|82897.1|82948|82911|82930.3|82894.3|39
1622648440000|2021-06-02 15:40:40|82947|82897|82937.4|82912.4|82951|82915.1|82937.4|82896.6|35
1622648450000|2021-06-02 15:40:50|82940|82915|82951.7|82901.7|82952.1|82915|82936.6|82899|40
1622648460000|2021-06-02 15:41:00|82951.5|82901.5|82949.8|82899.8|82951.7|82901.7|82949.4|82899.4|27
1622648470000|2021-06-02 15:41:10|82950.6|82900.6|82947.6|82897.6|82951|82901|82946.7|82896.7|35
1622648480000|2021-06-02 15:41:20|82945.8|82895.8|82948.4|82898.4|82950|82900|82940.9|82890.9|40
1622648490000|2021-06-02 15:41:30|82948.7|82898.7|82939|82914|82961|82916.4|82939|82891.8|53
1622648500000|2021-06-02 15:41:40|82939.2|82914.2|82949.7|82899.7|82952.1|82914.2|82936|82898.2|44
1622648510000|2021-06-02 15:41:50|82949.3|82899.3|82951.4|82901.4|82952.4|82915.1|82937.2|82899.3|30
1622648520000|2021-06-02 15:42:00|82951.2|82901.2|82948.8|82898.8|82951.3|82901.3|82946.6|82896.6|48
1622648530000|2021-06-02 15:42:10|82948.7|82898.7|82946.9|82896.9|82949|82899|82946.2|82896.2|37
1622648540000|2021-06-02 15:42:20|82946.7|82896.7|82951.6|82901.6|82952.2|82902.2|82945.7|82895.7|42
1622648550000|2021-06-02 15:42:30|82951.4|82901.4|82948.6|82898.6|82952.2|82902.2|82946.7|82896.7|38
1622648560000|2021-06-02 15:42:40|82948.5|82898.5|82949.9|82899.9|82950.4|82900.4|82948.3|82898.3|29
1622648570000|2021-06-02 15:42:50|82950.1|82900.1|82944.1|82894.1|82950.1|82900.1|82942.6|82892.6|49
1622648580000|2021-06-02 15:43:00|82944.8|82894.8|82943.7|82893.7|82944.8|82894.8|82942.3|82892.3|31
1622648590000|2021-06-02 15:43:10|82943.6|82893.6|82945.8|82895.8|82946.4|82896.4|82943.6|82893.6|33
1622648600000|2021-06-02 15:43:20|82945.7|82895.7|82946.5|82896.5|82946.5|82896.5|82944.7|82894.7|27
1622648610000|2021-06-02 15:43:30|82946.4|82896.4|82947.9|82897.9|82949.3|82899.3|82946|82896|23
1622648620000|2021-06-02 15:43:40|82948|82898|82944.6|82894.6|82948.4|82898.4|82944.5|82894.5|38
1622648630000|2021-06-02 15:43:50|82944.7|82894.7|82948.6|82898.6|82948.6|82898.6|82943.3|82893.3|32
1622648640000|2021-06-02 15:44:00|82948.7|82898.7|82947.3|82897.3|82949.2|82899.2|82947|82897|49
1622648650000|2021-06-02 15:44:10|82948.1|82898.1|82947.6|82897.6|82948.2|82898.2|82946.1|82896.1|41
1622648660000|2021-06-02 15:44:20|82947.5|82897.5|82948.4|82898.4|82948.4|82898.4|82947|82897|24
1622648670000|2021-06-02 15:44:30|82948|82898|82947.8|82897.8|82948.4|82898.4|82945.7|82895.7|39
1622648680000|2021-06-02 15:44:40|82947|82897|82954.7|82904.7|82956.1|82906.1|82946.3|82896.3|54
1622648690000|2021-06-02 15:44:50|82955.4|82905.4|82956.2|82906.2|82957.4|82907.4|82953.7|82903.7|55
1622648700000|2021-06-02 15:45:00|82956.4|82906.4|82953.7|82903.7|82956.4|82906.4|82952.5|82902.5|53
1622648710000|2021-06-02 15:45:10|82954.6|82904.6|82952.5|82902.5|82954.6|82904.6|82951.7|82901.7|41
1622648720000|2021-06-02 15:45:20|82952.4|82902.4|82951.6|82901.6|82953.1|82903.1|82951.4|82901.4|32
1622648730000|2021-06-02 15:45:30|82952|82902|82951.3|82901.3|82952.5|82902.5|82950.6|82900.6|21
1622648740000|2021-06-02 15:45:40|82949.3|82899.3|82948.4|82898.4|82955.2|82905.2|82948.4|82898.4|46
1622648750000|2021-06-02 15:45:50|82948.5|82898.5|82950.7|82900.7|82951.6|82901.6|82947.3|82897.3|31
1622648760000|2021-06-02 15:46:00|82950.8|82900.8|82950|82900|82951.4|82901.4|82950|82900|17
1622648770000|2021-06-02 15:46:10|82950.5|82900.5|82956|82906|82956.2|82906.2|82950.4|82900.4|38
1622648780000|2021-06-02 15:46:20|82955.9|82905.9|82953.2|82903.2|82957.7|82907.7|82952.8|82902.8|47
1622648790000|2021-06-02 15:46:30|82953.4|82903.4|82951.3|82901.3|82953.5|82903.5|82950.8|82900.8|35
1622648800000|2021-06-02 15:46:40|82951.1|82901.1|82948.9|82898.9|82951.1|82901.1|82948.9|82898.9|26
1622648810000|2021-06-02 15:46:50|82949|82899|82949.5|82899.5|82950.8|82900.8|82948.8|82898.8|26
1622648820000|2021-06-02 15:47:00|82949.4|82899.4|82946|82896|82949.4|82899.4|82944.6|82894.6|30
1622648830000|2021-06-02 15:47:10|82945.9|82895.9|82937.4|82887.4|82945.9|82895.9|82936.7|82886.7|47
1622648840000|2021-06-02 15:47:20|82937.8|82887.8|82940.8|82890.8|82940.9|82890.9|82936.9|82886.9|38
1622648850000|2021-06-02 15:47:30|82941.9|82891.9|82941.7|82891.7|82942.3|82892.3|82939.3|82889.3|31
1622648860000|2021-06-02 15:47:40|82941.4|82891.4|82946.9|82896.9|82947.3|82897.3|82941.4|82891.4|43
1622648870000|2021-06-02 15:47:50|82946.7|82896.7|82946.5|82896.5|82946.9|82896.9|82944.7|82894.7|34
1622648880000|2021-06-02 15:48:00|82946.4|82896.4|82943.5|82893.5|82947.1|82897.1|82943.5|82893.5|46
1622648890000|2021-06-02 15:48:10|82943.7|82893.7|82951.5|82901.5|82952.7|82902.7|82943.7|82893.7|40
1622648900000|2021-06-02 15:48:20|82952.2|82902.2|82952.6|82902.6|82953.9|82903.9|82952.1|82902.1|28
1622648910000|2021-06-02 15:48:30|82952.7|82902.7|82953.1|82903.1|82953.3|82903.3|82948.8|82898.8|42
1622648920000|2021-06-02 15:48:40|82954.5|82904.5|82953.7|82903.7|82957.1|82907.1|82952.5|82902.5|44
1622648930000|2021-06-02 15:48:50|82953.9|82903.9|82954.6|82904.6|82956.5|82906.5|82953.3|82903.3|41
1622648940000|2021-06-02 15:49:00|82954.7|82904.7|82951.2|82901.2|82954.7|82904.7|82950.1|82900.1|42
1622648950000|2021-06-02 15:49:10|82951.1|82901.1|82949.7|82899.7|82952.5|82902.5|82948.1|82898.1|40
1622648960000|2021-06-02 15:49:20|82950.3|82900.3|82949.9|82899.9|82951|82901|82949.1|82899.1|28
1622648970000|2021-06-02 15:49:30|82950.3|82900.3|82954|82904|82954.4|82904.4|82949.2|82899.2|38
1622648980000|2021-06-02 15:49:40|82953|82903|82953.4|82903.4|82955|82905|82952.8|82902.8|40
1622648990000|2021-06-02 15:49:50|82953.1|82903.1|82956.5|82906.5|82957.4|82907.4|82952.7|82902.7|40
1622649000000|2021-06-02 15:50:00|82956.6|82906.6|82955.5|82905.5|82957.4|82907.4|82954.5|82904.5|44
1622649010000|2021-06-02 15:50:10|82955.3|82905.3|82955.5|82905.5|82957.2|82907.2|82954.4|82904.4|35
1622649020000|2021-06-02 15:50:20|82955.6|82905.6|82956|82906|82957.4|82907.4|82955.3|82905.3|31
1622649030000|2021-06-02 15:50:30|82956.2|82906.2|82958.2|82908.2|82959.4|82909.4|82956.1|82906.1|39
1622649040000|2021-06-02 15:50:40|82958.3|82908.3|82954.1|82929.1|82968.1|82931.7|82951.6|82906.3|47
1622649050000|2021-06-02 15:50:50|82953.2|82928.2|82962.3|82912.3|82968.1|82930.1|82952.9|82911.7|58
1622649060000|2021-06-02 15:51:00|82963|82913|82989.7|82939.7|82991|82942.5|82962.4|82912.4|63
1622649070000|2021-06-02 15:51:10|82988.9|82938.9|82993.6|82943.6|82994.1|82944.1|82988.5|82938.5|47
1622649080000|2021-06-02 15:51:20|82993.8|82943.8|82992.9|82942.9|82994.7|82944.7|82992.3|82942.3|45
1622649090000|2021-06-02 15:51:30|82992.8|82942.8|82991.3|82941.3|82997.1|82947.1|82990.6|82940.6|58
1622649100000|2021-06-02 15:51:40|82992.5|82942.5|82990.2|82940.2|82993.8|82943.8|82990.2|82940.2|51
1622649110000|2021-06-02 15:51:50|82990.3|82940.3|82998|82948|82998.8|82948.8|82990.3|82940.3|53
1622649120000|2021-06-02 15:52:00|82998.1|82948.1|82986.4|82961.4|82998.3|82962.5|82984|82947.2|43
1622649130000|2021-06-02 15:52:10|82986.2|82961.2|82988|82963|83001.3|82964.7|82984.4|82946.7|46
1622649140000|2021-06-02 15:52:20|82988.9|82963.9|82998.1|82948.1|82999.3|82965.1|82987.1|82947.1|58
1622649150000|2021-06-02 15:52:30|82998.4|82948.4|82981.7|82956.7|82999|82960.4|82981.7|82946.4|61
1622649160000|2021-06-02 15:52:40|82982|82957|82987.7|82962.7|82989.1|82964.1|82982|82957|63
1622649170000|2021-06-02 15:52:50|82987.8|82962.8|82999.8|82949.8|82999.8|82962.8|82984.4|82949.8|37
1622649180000|2021-06-02 15:53:00|82998.1|82948.1|82985.8|82960.8|82998.1|82962.3|82985|82948.1|38
1622649190000|2021-06-02 15:53:10|82986.1|82961.1|82985|82960|82986.9|82961.9|82985|82960|17
1622649200000|2021-06-02 15:53:20|82984.8|82959.8|82985.4|82960.4|82986|82961|82984.7|82959.7|16
1622649210000|2021-06-02 15:53:30|82985.8|82960.8|82986.7|82961.7|82986.8|82961.8|82985.8|82960.8|20
1622649220000|2021-06-02 15:53:40|82986.2|82961.2|82985.8|82960.8|82986.4|82961.4|82984.7|82959.7|24
1622649230000|2021-06-02 15:53:50|82985.9|82960.9|82985.9|82960.9|82986.2|82961.2|82985.6|82960.6|14
1622649240000|2021-06-02 15:54:00|82986.2|82961.2|83003.6|82953.6|83004.5|82961.4|82984.9|82953.6|28
1622649250000|2021-06-02 15:54:10|83005|82955|83001.9|82951.9|83005.6|82955.6|83001.2|82951.2|47
1622649260000|2021-06-02 15:54:20|83002|82952|82991.9|82966.9|83004.6|82966.9|82989.2|82951|48
1622649270000|2021-06-02 15:54:30|82994.2|82969.2|82996.2|82971.2|82996.5|82971.5|82992.6|82967.6|56
1622649280000|2021-06-02 15:54:40|82995.9|82970.9|82992.9|82967.9|82996.3|82971.3|82992.1|82967.1|36
1622649290000|2021-06-02 15:54:50|82993.1|82968.1|82992.6|82967.6|82993.9|82968.9|82991.7|82966.7|31
1622649300000|2021-06-02 15:55:00|82993|82968|82989|82964|82993.3|82968.3|82988.6|82963.6|35
1622649310000|2021-06-02 15:55:10|82988.8|82963.8|82991.1|82966.1|82992.6|82967.6|82988.3|82963.3|49
1622649320000|2021-06-02 15:55:20|82991.7|82966.7|82992.9|82967.9|82994.1|82969.1|82991|82966|43
1622649330000|2021-06-02 15:55:30|82992.8|82967.8|82996|82971|82996|82971|82991.9|82966.9|29
1622649340000|2021-06-02 15:55:40|82996.1|82971.1|82997.1|82972.1|82997.1|82972.1|82994.7|82969.7|43
1622649350000|2021-06-02 15:55:50|82996.6|82971.6|82995.6|82970.6|82998.8|82973.8|82995|82970|39
1622649360000|2021-06-02 15:56:00|82995.5|82970.5|82999.7|82974.7|82999.7|82974.7|82994.6|82969.6|38
1622649370000|2021-06-02 15:56:10|82999.5|82974.5|82999.4|82974.4|82999.9|82974.9|82996.9|82971.9|33
1622649380000|2021-06-02 15:56:20|82999.3|82974.3|82999.9|82974.9|83001.3|82976.3|82998.6|82973.6|27
1622649390000|2021-06-02 15:56:30|83000|82975|82997.2|82972.2|83000|82975|82995.7|82970.7|32
1622649400000|2021-06-02 15:56:40|82996.9|82971.9|82994.2|82969.2|82996.9|82971.9|82993.2|82968.2|34
1622649410000|2021-06-02 15:56:50|82994.4|82969.4|82994.1|82969.1|82996.1|82971.1|82993.9|82968.9|26
1622649420000|2021-06-02 15:57:00|82994.2|82969.2|82998.3|82973.3|82998.4|82973.4|82993.7|82968.7|40
1622649430000|2021-06-02 15:57:10|82998.4|82973.4|82998.4|82973.4|82999.4|82974.4|82997.3|82972.3|26
1622649440000|2021-06-02 15:57:20|82998.6|82973.6|83012.1|82962.1|83015.4|82973.7|82997.8|82960.7|39
1622649450000|2021-06-02 15:57:30|83013.3|82963.3|83013.5|82963.5|83015|82965|83011.9|82961.9|41
1622649460000|2021-06-02 15:57:40|83014.7|82964.7|83015.7|82965.7|83019.1|82969.1|83012.6|82962.6|46
1622649470000|2021-06-02 15:57:50|83016|82966|83016.6|82966.6|83016.6|82966.6|83013.6|82963.6|42
1622649480000|2021-06-02 15:58:00|83015.9|82965.9|83012.5|82962.5|83016.2|82966.2|83010.3|82960.3|55
1622649490000|2021-06-02 15:58:10|83012.4|82962.4|83008.2|82958.2|83013.3|82963.3|83008.2|82958.2|41
1622649500000|2021-06-02 15:58:20|83008.7|82958.7|83016.8|82966.8|83017.8|82967.8|83008.5|82958.5|46
1622649510000|2021-06-02 15:58:30|83017|82967|83019.1|82969.1|83021.3|82971.3|83015.7|82965.7|50
1622649520000|2021-06-02 15:58:40|83018.8|82968.8|83018.6|82968.6|83020.2|82970.2|83018.2|82968.2|31
1622649530000|2021-06-02 15:58:50|83018.5|82968.5|83015.6|82965.6|83019.1|82969.1|83012.2|82962.2|41
1622649540000|2021-06-02 15:59:00|83015.8|82965.8|83018.8|82968.8|83019.1|82969.1|83013.7|82963.7|23
1622649550000|2021-06-02 15:59:10|83018.7|82968.7|83027|82977|83030.6|82984.6|83009.6|82967.4|40
1622649560000|2021-06-02 15:59:20|83027.1|82977.1|83026.3|82976.3|83028.1|82978.1|83024.3|82974.3|29
1622649570000|2021-06-02 15:59:30|83025.6|82975.6|83015.7|82990.7|83025.6|82990.7|83014.2|82973|47
1622649580000|2021-06-02 15:59:40|83026.7|82976.7|83026.6|82976.6|83027.4|82977.4|83022.4|82972.4|56
1622649590000|2021-06-02 15:59:50|83026.8|82976.8|83027.4|82977.4|83030.1|82980.1|83026.6|82976.6|33
1622649600000|2021-06-02 16:00:00|83028.9|82978.9|83023.7|82973.7|83028.9|82978.9|83023.3|82973.3|40
1622649610000|2021-06-02 16:00:10|83023.9|82973.9|83024.5|82974.5|83026.2|82976.2|83023.7|82973.7|30
1622649620000|2021-06-02 16:00:20|83024.2|82974.2|83025.6|82975.6|83025.7|82975.7|83023.9|82973.9|17
1622649630000|2021-06-02 16:00:30|83025.3|82975.3|83024.4|82974.4|83025.4|82975.4|83024.4|82974.4|15
1622649640000|2021-06-02 16:00:40|83024.2|82974.2|83026.1|82976.1|83027|82977|83023.4|82973.4|37
1622649650000|2021-06-02 16:00:50|83026|82976|83024.6|82974.6|83026.2|82976.2|83024.4|82974.4|32
1622649660000|2021-06-02 16:01:00|83024.5|82974.5|83025.6|82975.6|83026.1|82976.1|83022.1|82972.1|42
1622649670000|2021-06-02 16:01:10|83025.5|82975.5|83024.9|82974.9|83025.9|82975.9|83022.9|82972.9|29
1622649680000|2021-06-02 16:01:20|83025|82975|83025.5|82975.5|83025.5|82975.5|83022.9|82972.9|23
1622649690000|2021-06-02 16:01:30|83024.7|82974.7|83024.7|82974.7|83026.1|82976.1|83023.8|82973.8|23
1622649700000|2021-06-02 16:01:40|83023.6|82973.6|83021.7|82971.7|83024.5|82974.5|83021.5|82971.5|21
1622649710000|2021-06-02 16:01:50|83022.4|82972.4|83019.3|82969.3|83022.4|82972.4|83019.3|82969.3|39
1622649720000|2021-06-02 16:02:00|83020.1|82970.1|83016.1|82966.1|83021.2|82971.2|83016.1|82966.1|52
1622649730000|2021-06-02 16:02:10|83016.5|82966.5|83016.6|82966.6|83017.3|82967.3|83015.2|82965.2|25
1622649740000|2021-06-02 16:02:20|83017|82967|83016.6|82966.6|83017.3|82967.3|83014|82964|22
1622649750000|2021-06-02 16:02:30|83014.6|82964.6|83015.4|82965.4|83016.2|82966.2|83013.6|82963.6|37
1622649760000|2021-06-02 16:02:40|83015.5|82965.5|83012.7|82962.7|83016.1|82966.1|83012.1|82962.1|47
1622649770000|2021-06-02 16:02:50|83012.3|82962.3|83010.3|82960.3|83013.8|82963.8|83009.5|82959.5|49
1622649780000|2021-06-02 16:03:00|83010.4|82960.4|83012.4|82962.4|83013.3|82963.3|83009.7|82959.7|46
1622649790000|2021-06-02 16:03:10|83012.6|82962.6|83012.1|82962.1|83013.6|82963.6|83011.8|82961.8|27
1622649800000|2021-06-02 16:03:20|83012.3|82962.3|83015.5|82965.5|83015.9|82965.9|83012.1|82962.1|41
1622649810000|2021-06-02 16:03:30|83014.5|82964.5|83014.8|82964.8|83016.1|82966.1|83014.2|82964.2|36
1622649820000|2021-06-02 16:03:40|83014.4|82964.4|83011.4|82961.4|83015|82965|83011.1|82961.1|48
1622649830000|2021-06-02 16:03:50|83011.2|82961.2|83011|82961|83011.8|82961.8|83010.5|82960.5|36
1622649840000|2021-06-02 16:04:00|83011.1|82961.1|83014.2|82964.2|83014.2|82964.2|83011.1|82961.1|33
1622649850000|2021-06-02 16:04:10|83013.8|82963.8|83015.1|82965.1|83016.2|82966.2|83013|82963|41
1622649860000|2021-06-02 16:04:20|83014.9|82964.9|83015.1|82965.1|83015.9|82965.9|83013.5|82963.5|44
1622649870000|2021-06-02 16:04:30|83015.3|82965.3|83018.2|82968.2|83019.1|82969.1|83015.3|82965.3|38
1622649880000|2021-06-02 16:04:40|83018.5|82968.5|83019.3|82969.3|83020.9|82970.9|83018.2|82968.2|26
1622649890000|2021-06-02 16:04:50|83019.2|82969.2|83022.6|82972.6|83022.8|82972.8|83019.1|82969.1|28
1622649900000|2021-06-02 16:05:00|83022.7|82972.7|83017.4|82967.4|83022.9|82972.9|83017.4|82967.4|33
1622649910000|2021-06-02 16:05:10|83017.5|82967.5|83013.8|82963.8|83017.6|82967.6|83013.8|82963.8|30
1622649920000|2021-06-02 16:05:20|83013.9|82963.9|83015|82965|83015|82965|83013.6|82963.6|20
1622649930000|2021-06-02 16:05:30|83015.1|82965.1|83016.3|82966.3|83017.1|82967.1|83015.1|82965.1|16
1622649940000|2021-06-02 16:05:40|83016.6|82966.6|83013.9|82963.9|83016.6|82966.6|83013.2|82963.2|30
1622649950000|2021-06-02 16:05:50|83014.5|82964.5|83015.5|82965.5|83015.9|82965.9|83012.9|82962.9|39
1622649960000|2021-06-02 16:06:00|83015.9|82965.9|83013.7|82963.7|83015.9|82965.9|83013.4|82963.4|40
1622649970000|2021-06-02 16:06:10|83013.6|82963.6|83016.3|82966.3|83017|82967|83013.6|82963.6|26
1622649980000|2021-06-02 16:06:20|83016.1|82966.1|83012.5|82962.5|83016.2|82966.2|83012.4|82962.4|21
1622649990000|2021-06-02 16:06:30|83013|82963|83015|82965|83015.6|82965.6|83012.6|82962.6|32
1622650000000|2021-06-02 16:06:40|83014.3|82964.3|83018|82968|83019.4|82969.4|83014.3|82964.3|33
1622650010000|2021-06-02 16:06:50|83018.5|82968.5|83019.2|82969.2|83019.2|82969.2|83017.1|82967.1|24
1622650020000|2021-06-02 16:07:00|83018.9|82968.9|83015.4|82965.4|83019|82969|83014.6|82964.6|38
1622650030000|2021-06-02 16:07:10|83014.9|82964.9|83015.3|82965.3|83016.1|82966.1|83014.6|82964.6|36
1622650040000|2021-06-02 16:07:20|83016.2|82966.2|83015.7|82965.7|83019.7|82969.7|83015.5|82965.5|41
1622650050000|2021-06-02 16:07:30|83015.9|82965.9|83019.1|82969.1|83019.8|82969.8|83015.6|82965.6|36
1622650060000|2021-06-02 16:07:40|83019.8|82969.8|83017.6|82967.6|83019.8|82969.8|83017.6|82967.6|13
1622650070000|2021-06-02 16:07:50|83018.1|82968.1|83021.8|82971.8|83022.2|82972.2|83018.1|82968.1|28
1622650080000|2021-06-02 16:08:00|83020.9|82970.9|83021|82971|83022.1|82972.1|83020.1|82970.1|30
1622650090000|2021-06-02 16:08:10|83020.9|82970.9|83020.8|82970.8|83022.5|82972.5|83020.7|82970.7|25
1622650100000|2021-06-02 16:08:20|83020.9|82970.9|83019.1|82969.1|83021.2|82971.2|83017.8|82967.8|25
1622650110000|2021-06-02 16:08:30|83018.7|82968.7|83018.2|82968.2|83018.7|82968.7|83018|82968|25
1622650120000|2021-06-02 16:08:40|83018.7|82968.7|83016.7|82966.7|83018.7|82968.7|83016.7|82966.7|24
1622650130000|2021-06-02 16:08:50|83016.5|82966.5|83013.8|82963.8|83017.8|82967.8|83013.4|82963.4|29
1622650140000|2021-06-02 16:09:00|83013.5|82963.5|83014.5|82964.5|83016.7|82979.1|83000.6|82961.9|41
1622650150000|2021-06-02 16:09:10|83015.4|82965.4|83022.1|82972.1|83022.8|82972.8|83014.5|82964.5|44
1622650160000|2021-06-02 16:09:20|83022.2|82972.2|83021.6|82971.6|83023.4|82973.4|83019.9|82969.9|30
1622650170000|2021-06-02 16:09:30|83021.5|82971.5|83021|82971|83021.6|82971.6|83018.3|82968.3|37
1622650180000|2021-06-02 16:09:40|83020.8|82970.8|83019.4|82969.4|83023.1|82973.1|83017.8|82967.8|16
1622650190000|2021-06-02 16:09:50|83019.5|82969.5|83020.5|82970.5|83023.2|82973.2|83017.8|82967.8|31
1622650200000|2021-06-02 16:10:00|83020.3|82970.3|83018|82968|83020.5|82970.5|83013.2|82963.2|27
1622650210000|2021-06-02 16:10:10|83017.8|82967.8|83020.2|82970.2|83021.1|82971.1|83017.3|82967.3|25
1622650220000|2021-06-02 16:10:20|83021|82971|83013.5|82963.5|83021|82971|83012.7|82962.7|30
1622650230000|2021-06-02 16:10:30|83014.5|82964.5|83016|82966|83019.1|82969.1|83009.9|82959.9|61
1622650240000|2021-06-02 16:10:40|83016.4|82966.4|83019.4|82969.4|83020.8|82970.8|83015.7|82965.7|32
1622650250000|2021-06-02 16:10:50|83023.5|82973.5|83019.6|82969.6|83023.5|82973.5|83016.4|82966.4|22
1622650260000|2021-06-02 16:11:00|83019.7|82969.7|83025.4|82975.4|83028.5|82978.5|83019.5|82969.5|42
1622650270000|2021-06-02 16:11:10|83025.7|82975.7|83028|82978|83028.8|82978.8|83024.2|82974.2|43
1622650280000|2021-06-02 16:11:20|83028.1|82978.1|83027.8|82977.8|83029|82979|83026.7|82976.7|35
1622650290000|2021-06-02 16:11:30|83027.3|82977.3|83027.4|82977.4|83029.1|82979.1|83026.3|82976.3|33
1622650300000|2021-06-02 16:11:40|83026.9|82976.9|83029.7|82979.7|83031.5|82981.5|83026.9|82976.9|37
1622650310000|2021-06-02 16:11:50|83028.7|82978.7|83030.2|82980.2|83030.2|82980.2|83023|82973|30
1622650320000|2021-06-02 16:12:00|83027.3|82977.3|83028.8|82978.8|83029.7|82979.7|83025.8|82975.8|35
1622650330000|2021-06-02 16:12:10|83028.6|82978.6|83028.4|82978.4|83029.5|82979.5|83027.6|82977.6|29
1622650340000|2021-06-02 16:12:20|83028.5|82978.5|83027.7|82977.7|83029.9|82979.9|83027.1|82977.1|22
1622650350000|2021-06-02 16:12:30|83027.5|82977.5|83026.2|82976.2|83028.4|82978.4|83026.1|82976.1|26
1622650360000|2021-06-02 16:12:40|83026.5|82976.5|83026.7|82976.7|83030.8|82980.8|83025.2|82975.2|35
1622650370000|2021-06-02 16:12:50|83028.1|82978.1|83027.3|82977.3|83032.2|82982.2|83025.6|82975.6|40
1622650380000|2021-06-02 16:13:00|83027.1|82977.1|83027.2|82977.2|83028.1|82978.1|83026.2|82976.2|21
1622650390000|2021-06-02 16:13:10|83026.9|82976.9|83028.1|82978.1|83029|82979|83023.1|82973.1|28
1622650400000|2021-06-02 16:13:20|83026.9|82976.9|83026.8|82976.8|83028.9|82978.9|83022.7|82972.7|28
1622650410000|2021-06-02 16:13:30|83027.2|82977.2|83023.2|82973.2|83028.9|82978.9|83022.7|82972.7|32
1622650420000|2021-06-02 16:13:40|83023.9|82973.9|83023.9|82973.9|83026.5|82976.5|83022.1|82972.1|42
1622650430000|2021-06-02 16:13:50|83024|82974|83024.7|82974.7|83026.2|82976.2|83023.5|82973.5|43
1622650440000|2021-06-02 16:14:00|83024|82974|83023.4|82973.4|83025.4|82975.4|83020|82970|35
1622650450000|2021-06-02 16:14:10|83023.1|82973.1|83022.1|82972.1|83023.2|82973.2|83021.2|82971.2|37
1622650460000|2021-06-02 16:14:20|83021.8|82971.8|83021.8|82971.8|83025|82975|83020.7|82970.7|37
1622650470000|2021-06-02 16:14:30|83023.6|82973.6|83026|82976|83033.1|82983.1|83021.1|82971.1|51
1622650480000|2021-06-02 16:14:40|83026.2|82976.2|83029.8|82979.8|83029.8|82979.8|83023.9|82973.9|42
1622650490000|2021-06-02 16:14:50|83029.9|82979.9|83031.9|82981.9|83032.2|82982.2|83029.4|82979.4|51
1622650500000|2021-06-02 16:15:00|83029.8|82979.8|83021.6|82971.6|83030.1|82980.1|83020.6|82970.6|48
1622650510000|2021-06-02 16:15:10|83021.9|82971.9|83020.6|82970.6|83021.9|82971.9|83019.7|82969.7|22
1622650520000|2021-06-02 16:15:20|83019.9|82969.9|83019.8|82969.8|83024.5|82974.5|83018.8|82968.8|35
1622650530000|2021-06-02 16:15:30|83018.7|82968.7|83018.3|82968.3|83020.4|82970.4|83017.2|82967.2|48
1622650540000|2021-06-02 16:15:40|83017.5|82967.5|83021.2|82971.2|83021.2|82971.2|83017.5|82967.5|42
1622650550000|2021-06-02 16:15:50|83020.4|82970.4|83022.5|82972.5|83023.8|82973.8|83017.7|82967.7|46
1622650560000|2021-06-02 16:16:00|83023|82973|83023|82973|83024.3|82974.3|83018.9|82968.9|42
1622650570000|2021-06-02 16:16:10|83023.1|82973.1|83020.6|82970.6|83023.1|82973.1|83017.5|82967.5|34
1622650580000|2021-06-02 16:16:20|83020.5|82970.5|83018.1|82968.1|83020.7|82970.7|83018|82968|23
1622650590000|2021-06-02 16:16:30|83018.6|82968.6|83013.4|82963.4|83018.6|82968.6|83013.4|82963.4|38
1622650600000|2021-06-02 16:16:40|83017.3|82967.3|83018.9|82968.9|83019.3|82969.3|83015.1|82965.1|45
1622650610000|2021-06-02 16:16:50|83018.6|82968.6|83018.7|82968.7|83019.3|82969.3|83018.6|82968.6|27
1622650620000|2021-06-02 16:17:00|83018.8|82968.8|83020.7|82970.7|83020.9|82970.9|83017.4|82967.4|45
1622650630000|2021-06-02 16:17:10|83020.6|82970.6|83023.4|82973.4|83023.9|82973.9|83019.6|82969.6|49
1622650640000|2021-06-02 16:17:20|83023.8|82973.8|83019.3|82969.3|83023.8|82973.8|83016.5|82966.5|42
1622650650000|2021-06-02 16:17:30|83019.7|82969.7|83023.6|82973.6|83024.7|82974.7|83018.1|82968.1|25
1622650660000|2021-06-02 16:17:40|83023.7|82973.7|83023.9|82973.9|83024.5|82974.5|83023.2|82973.2|14
1622650670000|2021-06-02 16:17:50|83024.2|82974.2|83021.6|82971.6|83024.2|82974.2|83021.6|82971.6|15
1622650680000|2021-06-02 16:18:00|83021.5|82971.5|83019.7|82969.7|83025.9|82975.9|83019.6|82969.6|38
1622650690000|2021-06-02 16:18:10|83019.6|82969.6|83024|82974|83024|82974|83019.6|82969.6|28
1622650700000|2021-06-02 16:18:20|83023.8|82973.8|83017.5|82967.5|83024.2|82974.2|83015.6|82965.6|34
1622650710000|2021-06-02 16:18:30|83017.6|82967.6|83016.3|82966.3|83018.8|82968.8|83015.8|82965.8|23
1622650720000|2021-06-02 16:18:40|83016.7|82966.7|83016.9|82966.9|83017.8|82967.8|83016.5|82966.5|21
1622650730000|2021-06-02 16:18:50|83016.7|82966.7|83018.6|82968.6|83019.5|82969.5|83016.7|82966.7|27
1622650740000|2021-06-02 16:19:00|83018.5|82968.5|83018.4|82968.4|83019.5|82969.5|83018.3|82968.3|16
1622650750000|2021-06-02 16:19:10|83018.7|82968.7|83019.4|82969.4|83019.4|82969.4|83018.3|82968.3|21
1622650760000|2021-06-02 16:19:20|83019.2|82969.2|83020.2|82970.2|83020.7|82970.7|83019.2|82969.2|20
1622650770000|2021-06-02 16:19:30|83019.9|82969.9|83018.7|82968.7|83020.6|82970.6|83018.7|82968.7|25
1622650780000|2021-06-02 16:19:40|83017.9|82967.9|83019.6|82969.6|83019.6|82969.6|83017.7|82967.7|15
1622650790000|2021-06-02 16:19:50|83019.5|82969.5|83021|82971|83021.1|82971.1|83015.5|82965.5|29
1622650800000|2021-06-02 16:20:00|83020.9|82970.9|83017.1|82967.1|83020.9|82970.9|83017|82967|26
1622650810000|2021-06-02 16:20:10|83016.8|82966.8|83016.8|82966.8|83019.3|82969.3|83016.5|82966.5|32
1622650820000|2021-06-02 16:20:20|83016.6|82966.6|83021.2|82971.2|83021.4|82971.4|83014.5|82964.5|44
1622650830000|2021-06-02 16:20:30|83021.4|82971.4|83031|82981|83031.4|82981.4|83021.4|82971.4|40
1622650840000|2021-06-02 16:20:40|83030.9|82980.9|83028.1|82978.1|83030.9|82980.9|83027.5|82977.5|22
1622650850000|2021-06-02 16:20:50|83028|82978|83029.6|82979.6|83030.3|82980.3|83027.8|82977.8|29
1622650860000|2021-06-02 16:21:00|83029|82979|83031.1|82981.1|83031.1|82981.1|83028.7|82978.7|22
1622650870000|2021-06-02 16:21:10|83030.7|82980.7|83030.9|82980.9|83031.5|82981.5|83029.6|82979.6|23
1622650880000|2021-06-02 16:21:20|83031.3|82981.3|83032.6|82982.6|83033.2|82983.2|83030.5|82980.5|25
1622650890000|2021-06-02 16:21:30|83032.9|82982.9|83029.9|82979.9|83032.9|82982.9|83029.3|82979.3|30
1622650900000|2021-06-02 16:21:40|83029.8|82979.8|83022.9|82972.9|83029.8|82979.8|83022.2|82972.2|26
1622650910000|2021-06-02 16:21:50|83023|82973|83025.4|82975.4|83025.4|82975.4|83023|82973|13
1622650920000|2021-06-02 16:22:00|83025.3|82975.3|83024.6|82974.6|83025.5|82975.5|83024.2|82974.2|12
1622650930000|2021-06-02 16:22:10|83024.5|82974.5|83024.2|82974.2|83024.5|82974.5|83024|82974|4
1622650940000|2021-06-02 16:22:20|83024.3|82974.3|83024.2|82974.2|83024.4|82974.4|83024.1|82974.1|6
1622650950000|2021-06-02 16:22:30|83023.8|82973.8|83024.5|82974.5|83024.6|82974.6|83023.8|82973.8|9
1622650960000|2021-06-02 16:22:40|83024.3|82974.3|83021.8|82971.8|83024.3|82985.7|83010.4|82971.5|27
1622650970000|2021-06-02 16:22:50|83022|82972|83021.1|82971.1|83022|82972|83020.9|82970.9|19
1622650980000|2021-06-02 16:23:00|83021.3|82971.3|83021.2|82971.2|83021.8|82971.8|83021|82971|13
1622650990000|2021-06-02 16:23:10|83021.4|82971.4|83025.1|82975.1|83025.3|82975.3|83020.9|82970.9|20
1622651000000|2021-06-02 16:23:20|83025.3|82975.3|83024.3|82974.3|83025.3|82975.3|83024|82974|13
1622651010000|2021-06-02 16:23:30|83024.4|82974.4|83021.4|82971.4|83024.7|82974.7|83021.4|82971.4|24
1622651020000|2021-06-02 16:23:40|83022.2|82972.2|83021.8|82971.8|83022.4|82972.4|83021.3|82971.3|11
1622651030000|2021-06-02 16:23:50|83021.6|82971.6|83021.2|82971.2|83021.8|82971.8|83021.2|82971.2|14
1622651040000|2021-06-02 16:24:00|83021.6|82971.6|83022.1|82972.1|83022.5|82972.5|83021.2|82971.2|19
1622651050000|2021-06-02 16:24:10|83022.6|82972.6|83026|82976|83026.2|82976.2|83020.8|82970.8|37
1622651060000|2021-06-02 16:24:20|83025.3|82975.3|83024.8|82974.8|83026.3|82976.3|83024.7|82974.7|19
1622651070000|2021-06-02 16:24:30|83025.2|82975.2|83037.9|82987.9|83038.6|82988.6|83024.2|82974.2|38
1622651080000|2021-06-02 16:24:40|83038.5|82988.5|83048.9|82998.9|83050.1|83000.1|83038.5|82988.5|42
1622651090000|2021-06-02 16:24:50|83049|82999|83049.6|82999.6|83050.8|83000.8|83047.3|82997.3|46
1622651100000|2021-06-02 16:25:00|83050|83000|83049.1|82999.1|83050.1|83000.1|83047|82997|27
1622651110000|2021-06-02 16:25:10|83049|82999|83045.7|82995.7|83049|82999|83037.5|82987.5|57
1622651120000|2021-06-02 16:25:20|83048|82998|83048.9|82998.9|83048.9|82998.9|83044.6|82994.6|38
1622651130000|2021-06-02 16:25:30|83049.2|82999.2|83048.2|82998.2|83050.2|83000.2|83047.3|82997.3|24
1622651140000|2021-06-02 16:25:40|83048|82998|83050.1|83000.1|83050.5|83000.5|83046.1|82996.1|30
1622651150000|2021-06-02 16:25:50|83050.2|83000.2|83048.3|82998.3|83050.2|83000.2|83047.9|82997.9|30
1622651160000|2021-06-02 16:26:00|83048.7|82998.7|83049.5|82999.5|83050.1|83000.1|83048.5|82998.5|20
1622651170000|2021-06-02 16:26:10|83049.6|82999.6|83053.8|83003.8|83053.8|83003.8|83049.4|82999.4|19
1622651180000|2021-06-02 16:26:20|83053.6|83003.6|83064.1|83014.1|83065.3|83015.3|83053.6|83003.6|59
1622651190000|2021-06-02 16:26:30|83064.2|83014.2|83069.3|83019.3|83069.9|83019.9|83063.3|83013.3|52
1622651200000|2021-06-02 16:26:40|83069.7|83019.7|83077.9|83027.9|83077.9|83027.9|83069.6|83019.6|54
1622651210000|2021-06-02 16:26:50|83077.6|83027.6|83076.1|83026.1|83078|83028|83075.7|83025.7|22
1622651220000|2021-06-02 16:27:00|83075.7|83025.7|83077.9|83027.9|83080.1|83030.1|83075.7|83025.7|43
1622651230000|2021-06-02 16:27:10|83078.4|83028.4|83076|83026|83078.7|83028.7|83075.5|83025.5|34
1622651240000|2021-06-02 16:27:20|83075.6|83025.6|83076.7|83026.7|83076.8|83026.8|83075.6|83025.6|17
1622651250000|2021-06-02 16:27:30|83076.6|83026.6|83077|83027|83078.8|83028.8|83075.4|83025.4|26
1622651260000|2021-06-02 16:27:40|83077.2|83027.2|83075.5|83025.5|83079.7|83029.7|83074.2|83024.2|15
1622651270000|2021-06-02 16:27:50|83075.8|83025.8|83077.8|83027.8|83079.1|83029.1|83075.8|83025.8|19
1622651280000|2021-06-02 16:28:00|83078.4|83028.4|83079|83029|83079.8|83029.8|83077.7|83027.7|12
1622651290000|2021-06-02 16:28:10|83078.8|83028.8|83079.5|83029.5|83084.5|83034.5|83078.2|83028.2|20
1622651300000|2021-06-02 16:28:20|83078.7|83028.7|83078.4|83028.4|83081.9|83031.9|83075.7|83025.7|48
1622651310000|2021-06-02 16:28:30|83078.1|83028.1|83079.9|83029.9|83080.7|83030.7|83078.1|83028.1|19
1622651320000|2021-06-02 16:28:40|83079.7|83029.7|83080.3|83030.3|83081.5|83031.5|83076.6|83026.6|20
1622651330000|2021-06-02 16:28:50|83080.2|83030.2|83077.4|83027.4|83080.2|83030.2|83076.6|83026.6|14
1622651340000|2021-06-02 16:29:00|83075.8|83025.8|83077.3|83027.3|83080.2|83030.2|83075.8|83025.8|18
1622651350000|2021-06-02 16:29:10|83077.4|83027.4|83074.9|83024.9|83078.5|83028.5|83073.2|83023.2|26
1622651360000|2021-06-02 16:29:20|83075.3|83025.3|83079.7|83029.7|83080.1|83030.1|83072.5|83022.5|24
1622651370000|2021-06-02 16:29:30|83079.8|83029.8|83077.1|83027.1|83080.2|83030.2|83076.4|83026.4|13
1622651380000|2021-06-02 16:29:40|83077.4|83027.4|83075|83025|83077.8|83027.8|83072.8|83022.8|26
1622651390000|2021-06-02 16:29:50|83074.9|83024.9|83074.4|83024.4|83076.6|83026.6|83071.2|83021.2|41
1622651400000|2021-06-02 16:30:00|83074.5|83024.5|83074|83024|83079.7|83029.7|83073.8|83023.8|53
1622651410000|2021-06-02 16:30:10|83074.2|83024.2|83075.3|83025.3|83077.1|83027.1|83072.7|83022.7|42
1622651420000|2021-06-02 16:30:20|83075.2|83025.2|83072.9|83022.9|83076|83026|83072.5|83022.5|39
1622651430000|2021-06-02 16:30:30|83076.3|83026.3|83077.2|83027.2|83077.9|83027.9|83074.7|83024.7|24
1622651440000|2021-06-02 16:30:40|83077.5|83027.5|83073.6|83023.6|83078.7|83028.7|83072.7|83022.7|25
1622651450000|2021-06-02 16:30:50|83072|83022|83075.5|83025.5|83078.5|83028.5|83072|83022|41
1622651460000|2021-06-02 16:31:00|83075.4|83025.4|83075.6|83025.6|83076.2|83026.2|83074.2|83024.2|32
1622651470000|2021-06-02 16:31:10|83075.8|83025.8|83077.3|83027.3|83080.5|83030.5|83074.8|83024.8|33
1622651480000|2021-06-02 16:31:20|83077.4|83027.4|83076.8|83026.8|83077.6|83027.6|83075.3|83025.3|28
1622651490000|2021-06-02 16:31:30|83077.3|83027.3|83077.6|83027.6|83078.3|83028.3|83076.2|83026.2|18
1622651500000|2021-06-02 16:31:40|83077.4|83027.4|83079.5|83029.5|83079.9|83029.9|83077.1|83027.1|36
1622651510000|2021-06-02 16:31:50|83079.9|83029.9|83080.1|83030.1|83080.5|83030.5|83078.7|83028.7|28
1622651520000|2021-06-02 16:32:00|83079.9|83029.9|83080.1|83030.1|83080.5|83030.5|83079.7|83029.7|14
1622651530000|2021-06-02 16:32:10|83080.3|83030.3|83080.8|83030.8|83081.9|83031.9|83075.3|83025.3|47
1622651540000|2021-06-02 16:32:20|83080.6|83030.6|83080.9|83030.9|83081|83031|83078|83028|31
1622651550000|2021-06-02 16:32:30|83080.5|83030.5|83076.4|83026.4|83082.1|83032.1|83061.7|83011.7|46
1622651560000|2021-06-02 16:32:40|83075.9|83025.9|83071.2|83021.2|83076.8|83026.8|83070.3|83020.3|31
1622651570000|2021-06-02 16:32:50|83072.6|83022.6|83074|83024|83077.1|83027.1|83070.9|83020.9|36
1622651580000|2021-06-02 16:33:00|83072|83022|83076.5|83026.5|83078.7|83028.7|83072|83022|49
1622651590000|2021-06-02 16:33:10|83076.2|83026.2|83073.8|83023.8|83076.3|83026.3|83073.6|83023.6|21
1622651600000|2021-06-02 16:33:20|83074.6|83024.6|83075.6|83025.6|83075.6|83025.6|83074|83024|18
1622651610000|2021-06-02 16:33:30|83075.1|83025.1|83074|83024|83075.1|83025.1|83072|83022|18
1622651620000|2021-06-02 16:33:40|83074.1|83024.1|83074.7|83024.7|83075.1|83025.1|83074|83024|22
1622651630000|2021-06-02 16:33:50|83074.9|83024.9|83073.3|83023.3|83074.9|83024.9|83072.8|83022.8|30
1622651640000|2021-06-02 16:34:00|83073|83023|83075.6|83025.6|83076.5|83026.5|83072.9|83022.9|25
1622651650000|2021-06-02 16:34:10|83075.4|83025.4|83068.9|83018.9|83075.8|83025.8|83068.7|83018.7|19
1622651660000|2021-06-02 16:34:20|83071.3|83021.3|83069.9|83019.9|83071.3|83021.3|83069.1|83019.1|20
1622651670000|2021-06-02 16:34:30|83069.8|83019.8|83069.7|83019.7|83069.8|83019.8|83068.6|83018.6|15
1622651680000|2021-06-02 16:34:40|83069.3|83019.3|83069.2|83019.2|83069.5|83019.5|83069.1|83019.1|10
1622651690000|2021-06-02 16:34:50|83070.3|83020.3|83072.7|83022.7|83074.8|83024.8|83068.5|83018.5|39
1622651700000|2021-06-02 16:35:00|83074|83024|83074|83024|83074.7|83024.7|83072|83022|45
1622651710000|2021-06-02 16:35:10|83073.7|83023.7|83072.2|83022.2|83073.7|83023.7|83071.5|83021.5|27
1622651720000|2021-06-02 16:35:20|83071.7|83021.7|83071.1|83021.1|83073.5|83023.5|83067.8|83017.8|44
1622651730000|2021-06-02 16:35:30|83071.8|83021.8|83070|83020|83071.8|83021.8|83069.7|83019.7|13
1622651740000|2021-06-02 16:35:40|83070.3|83020.3|83071.4|83021.4|83071.4|83021.4|83066.9|83016.9|36
1622651750000|2021-06-02 16:35:50|83070.9|83020.9|83070.9|83020.9|83071.5|83021.5|83070|83020|29
1622651760000|2021-06-02 16:36:00|83070.5|83020.5|83070.8|83020.8|83072|83022|83069.1|83019.1|34
1622651770000|2021-06-02 16:36:10|83070.5|83020.5|83071.9|83021.9|83073.2|83023.2|83069.4|83019.4|28
1622651780000|2021-06-02 16:36:20|83071.6|83021.6|83070.9|83020.9|83072.6|83022.6|83069.9|83019.9|31
1622651790000|2021-06-02 16:36:30|83071.3|83021.3|83071.9|83021.9|83072.1|83022.1|83069.5|83019.5|33
1622651800000|2021-06-02 16:36:40|83071.7|83021.7|83071.5|83021.5|83074.6|83024.6|83068.2|83018.2|27
1622651810000|2021-06-02 16:36:50|83071.7|83021.7|83072.8|83022.8|83072.8|83022.8|83069.1|83019.1|20
1622651820000|2021-06-02 16:37:00|83072.5|83022.5|83069.6|83019.6|83072.5|83022.5|83069|83019|23
1622651830000|2021-06-02 16:37:10|83069.5|83019.5|83069.3|83019.3|83069.7|83019.7|83069.3|83019.3|11
1622651840000|2021-06-02 16:37:20|83069.2|83019.2|83069.8|83019.8|83070.3|83020.3|83069.1|83019.1|17
1622651850000|2021-06-02 16:37:30|83070.2|83020.2|83068.1|83018.1|83070.2|83020.2|83067.6|83017.6|23
1622651860000|2021-06-02 16:37:40|83068.2|83018.2|83068.5|83018.5|83068.9|83018.9|83068|83018|17
1622651870000|2021-06-02 16:37:50|83068.4|83018.4|83065.4|83015.4|83068.6|83018.6|83064.9|83014.9|36
1622651880000|2021-06-02 16:38:00|83065.2|83015.2|83064.5|83014.5|83066.6|83016.6|83063.5|83013.5|48
1622651890000|2021-06-02 16:38:10|83063.8|83013.8|83065.3|83015.3|83066.7|83016.7|83063.8|83013.8|31
1622651900000|2021-06-02 16:38:20|83065.4|83015.4|83062|83012|83065.4|83015.4|83060.2|83010.2|64
1622651910000|2021-06-02 16:38:30|83062.2|83012.2|83061|83011|83063.5|83013.5|83058.9|83008.9|69
1622651920000|2021-06-02 16:38:40|83060.9|83010.9|83066.5|83016.5|83066.5|83016.5|83059.4|83009.4|57
1622651930000|2021-06-02 16:38:50|83064.1|83014.1|83066|83016|83067.7|83017.7|83061.8|83011.8|68
1622651940000|2021-06-02 16:39:00|83065.2|83015.2|83065.8|83015.8|83066.3|83016.3|83062.4|83012.4|63
1622651950000|2021-06-02 16:39:10|83066.4|83016.4|83064.8|83014.8|83068|83018|83063|83013|66
1622651960000|2021-06-02 16:39:20|83065.2|83015.2|83064.1|83014.1|83065.2|83015.2|83063.3|83013.3|21
1622651970000|2021-06-02 16:39:30|83064.2|83014.2|83061.7|83011.7|83064.6|83014.6|83060.5|83010.5|32
1622651980000|2021-06-02 16:39:40|83062.3|83012.3|83068.6|83018.6|83068.7|83018.7|83061.5|83011.5|49
1622651990000|2021-06-02 16:39:50|83067.7|83017.7|83067.1|83017.1|83069.2|83019.2|83066.3|83016.3|47
1622652000000|2021-06-02 16:40:00|83067|83017|83069.5|83019.5|83070.6|83020.6|83066.9|83016.9|49
1622652010000|2021-06-02 16:40:10|83069.7|83019.7|83070.9|83020.9|83072.2|83022.2|83068.9|83018.9|39
1622652020000|2021-06-02 16:40:20|83070.6|83020.6|83069.1|83019.1|83070.9|83020.9|83068.8|83018.8|26
1622652030000|2021-06-02 16:40:30|83069.3|83019.3|83071|83021|83071.2|83021.2|83069|83019|26
1622652040000|2021-06-02 16:40:40|83071.7|83021.7|83068.6|83018.6|83072.1|83022.1|83067|83017|41
1622652050000|2021-06-02 16:40:50|83066.6|83016.6|83072.8|83022.8|83072.9|83022.9|83066.6|83016.6|45
1622652060000|2021-06-02 16:41:00|83072.7|83022.7|83073.4|83023.4|83076.2|83026.2|83069.3|83019.3|45
1622652070000|2021-06-02 16:41:10|83073.3|83023.3|83067.6|83017.6|83074.6|83024.6|83062.2|83012.2|53
1622652080000|2021-06-02 16:41:20|83067.2|83017.2|83069.9|83019.9|83072.5|83022.5|83065|83015|42
1622652090000|2021-06-02 16:41:30|83070.2|83020.2|83070.2|83020.2|83070.6|83020.6|83069.2|83019.2|22
1622652100000|2021-06-02 16:41:40|83068.9|83018.9|83069.2|83019.2|83070.3|83020.3|83067.8|83017.8|21
1622652110000|2021-06-02 16:41:50|83068.6|83018.6|83067.9|83017.9|83070.3|83020.3|83065.7|83015.7|38
1622652120000|2021-06-02 16:42:00|83067.7|83017.7|83063.9|83013.9|83067.8|83017.8|83062.3|83012.3|41
1622652130000|2021-06-02 16:42:10|83064.2|83014.2|83067.5|83017.5|83068.6|83018.6|83062.8|83012.8|36
1622652140000|2021-06-02 16:42:20|83067.6|83017.6|83069.1|83019.1|83069.6|83019.6|83064.8|83014.8|42
1622652150000|2021-06-02 16:42:30|83069.2|83019.2|83068.1|83018.1|83070.2|83020.2|83068.1|83018.1|31
1622652160000|2021-06-02 16:42:40|83068.4|83018.4|83068.2|83018.2|83069.9|83019.9|83068.1|83018.1|16
1622652170000|2021-06-02 16:42:50|83067.9|83017.9|83067.8|83017.8|83068.9|83018.9|83067.1|83017.1|15
1622652180000|2021-06-02 16:43:00|83067.2|83017.2|83064.3|83014.3|83067.3|83017.3|83062.4|83012.4|21
1622652190000|2021-06-02 16:43:10|83064.2|83014.2|83063.8|83013.8|83064.6|83014.6|83062.3|83012.3|20
1622652200000|2021-06-02 16:43:20|83063.5|83013.5|83060.9|83010.9|83063.8|83013.8|83057.8|83007.8|24
1622652210000|2021-06-02 16:43:30|83060.3|83010.3|83060.8|83010.8|83062.8|83012.8|83059.7|83009.7|34
1622652220000|2021-06-02 16:43:40|83061.8|83011.8|83060.8|83010.8|83062.4|83012.4|83060.8|83010.8|18
1622652230000|2021-06-02 16:43:50|83061.2|83011.2|83061.6|83011.6|83061.7|83011.7|83060.6|83010.6|19
1622652240000|2021-06-02 16:44:00|83061.9|83011.9|83060.2|83010.2|83062.2|83012.2|83059.7|83009.7|16
1622652250000|2021-06-02 16:44:10|83060.1|83010.1|83061.8|83011.8|83062.3|83012.3|83060.1|83010.1|24
1622652260000|2021-06-02 16:44:20|83062.5|83012.5|83060.9|83010.9|83062.7|83012.7|83060.4|83010.4|25
1622652270000|2021-06-02 16:44:30|83060.7|83010.7|83061.3|83011.3|83062.2|83012.2|83060.4|83010.4|22
1622652280000|2021-06-02 16:44:40|83060.4|83010.4|83061.9|83011.9|83062.1|83012.1|83059.9|83009.9|24
1622652290000|2021-06-02 16:44:50|83061.7|83011.7|83060.8|83010.8|83063|83013|83060.8|83010.8|27
1622652300000|2021-06-02 16:45:00|83062|83012|83053.6|83003.6|83062|83012|83053|83003|41
1622652310000|2021-06-02 16:45:10|83054|83004|83051.3|83001.3|83055|83005|83050.5|83000.5|39
1622652320000|2021-06-02 16:45:20|83052.5|83002.5|83054.3|83004.3|83054.8|83004.8|83051.9|83001.9|25
1622652330000|2021-06-02 16:45:30|83054.5|83004.5|83053.5|83003.5|83054.5|83004.5|83051.1|83001.1|31
1622652340000|2021-06-02 16:45:40|83052.6|83002.6|83051.5|83001.5|83053.9|83003.9|83050.5|83000.5|36
1622652350000|2021-06-02 16:45:50|83051.7|83001.7|83053.1|83003.1|83053.2|83003.2|83050.7|83000.7|32
1622652360000|2021-06-02 16:46:00|83052.9|83002.9|83053.1|83003.1|83053.5|83003.5|83051.6|83001.6|16
1622652370000|2021-06-02 16:46:10|83053|83003|83052.2|83002.2|83053.5|83003.5|83051.4|83001.4|20
1622652380000|2021-06-02 16:46:20|83052.5|83002.5|83053.5|83003.5|83054.4|83004.4|83052.3|83002.3|14
1622652390000|2021-06-02 16:46:30|83053.6|83003.6|83058.4|83008.4|83059.8|83009.8|83053.6|83003.6|42
1622652400000|2021-06-02 16:46:40|83059.2|83009.2|83056.9|83006.9|83060.6|83010.6|83055.6|83005.6|45
1622652410000|2021-06-02 16:46:50|83056|83006|83057.5|83007.5|83058.8|83008.8|83055.5|83005.5|29
1622652420000|2021-06-02 16:47:00|83056.8|83006.8|83056|83006|83058.4|83008.4|83053.9|83003.9|26
1622652430000|2021-06-02 16:47:10|83055.8|83005.8|83060|83010|83061|83011|83055.1|83005.1|47
1622652440000|2021-06-02 16:47:20|83058.6|83008.6|83060.8|83010.8|83061.8|83011.8|83058.6|83008.6|26
1622652450000|2021-06-02 16:47:30|83060.6|83010.6|83059|83009|83061.9|83011.9|83057|83007|32
1622652460000|2021-06-02 16:47:40|83059.7|83009.7|83059.4|83009.4|83060.7|83010.7|83057.6|83007.6|21
1622652470000|2021-06-02 16:47:50|83058.9|83008.9|83055.6|83005.6|83059.2|83009.2|83053.2|83003.2|19
1622652480000|2021-06-02 16:48:00|83053.4|83003.4|83055|83005|83056.2|83006.2|83053|83003|31
1622652490000|2021-06-02 16:48:10|83054.6|83004.6|83055.9|83005.9|83057.6|83007.6|83052.6|83002.6|26
1622652500000|2021-06-02 16:48:20|83056.1|83006.1|83056.6|83006.6|83057|83007|83051.8|83001.8|33
1622652510000|2021-06-02 16:48:30|83056.2|83006.2|83054.5|83004.5|83057.7|83007.7|83053.3|83003.3|18
1622652520000|2021-06-02 16:48:40|83054.6|83004.6|83055.9|83005.9|83055.9|83005.9|83054.2|83004.2|16
1622652530000|2021-06-02 16:48:50|83055.4|83005.4|83055.7|83005.7|83056.4|83006.4|83055|83005|27
1622652540000|2021-06-02 16:49:00|83055.6|83005.6|83056.2|83006.2|83056.8|83006.8|83052.6|83002.6|32
1622652550000|2021-06-02 16:49:10|83038.9|83013.9|83056.2|83006.2|83056.6|83014.1|83038.9|83002.9|30
1622652560000|2021-06-02 16:49:20|83055.8|83005.8|83054|83004|83055.8|83005.8|83052.4|83002.4|23
1622652570000|2021-06-02 16:49:30|83053.2|83003.2|83053.8|83003.8|83055.5|83005.5|83053.2|83003.2|18
1622652580000|2021-06-02 16:49:40|83053.9|83003.9|83053.6|83003.6|83053.9|83003.9|83053.4|83003.4|6
1622652590000|2021-06-02 16:49:50|83053.8|83003.8|83055.1|83005.1|83055.1|83005.1|83052.1|83002.1|16
1622652600000|2021-06-02 16:50:00|83055|83005|83054.2|83004.2|83055.1|83005.1|83053.8|83003.8|23
1622652610000|2021-06-02 16:50:10|83054.6|83004.6|83053.5|83003.5|83054.6|83004.6|83052.9|83002.9|15
1622652620000|2021-06-02 16:50:20|83053.1|83003.1|83058.9|83008.9|83058.9|83008.9|83053.1|83003.1|23
1622652630000|2021-06-02 16:50:30|83057.1|83007.1|83056.6|83006.6|83058.1|83008.1|83054.5|83004.5|16
1622652640000|2021-06-02 16:50:40|83056.8|83006.8|83052.1|83002.1|83057.9|83007.9|83052|83002|31
1622652650000|2021-06-02 16:50:50|83052.3|83002.3|83051.6|83001.6|83053.7|83003.7|83049.6|82999.6|33
1622652660000|2021-06-02 16:51:00|83051.7|83001.7|83053.8|83003.8|83053.9|83003.9|83050.2|83000.2|18
1622652670000|2021-06-02 16:51:10|83052.8|83002.8|83052.1|83002.1|83053.5|83003.5|83051.6|83001.6|14
1622652680000|2021-06-02 16:51:20|83052.4|83002.4|83052.8|83002.8|83053.5|83003.5|83051.7|83001.7|13
1622652690000|2021-06-02 16:51:30|83052.7|83002.7|83052.7|83002.7|83054.5|83004.5|83050.4|83000.4|20
1622652700000|2021-06-02 16:51:40|83048.9|82998.9|83051.2|83001.2|83055.1|83005.1|83048|82998|15
1622652710000|2021-06-02 16:51:50|83052.3|83002.3|83050.6|83000.6|83054|83004|83049.6|82999.6|16
1622652720000|2021-06-02 16:52:00|83050.7|83000.7|83054.3|83004.3|83056.5|83006.5|83047.7|82997.7|27
1622652730000|2021-06-02 16:52:10|83054.7|83004.7|83054|83004|83054.7|83004.7|83051.7|83001.7|14
1622652740000|2021-06-02 16:52:20|83054.8|83004.8|83054.4|83004.4|83055.3|83005.3|83050.7|83000.7|31
1622652750000|2021-06-02 16:52:30|83054.1|83004.1|83055.7|83005.7|83055.7|83005.7|83052.3|83002.3|22
1622652760000|2021-06-02 16:52:40|83055.2|83005.2|83053.9|83003.9|83055.4|83005.4|83052.3|83002.3|15
1622652770000|2021-06-02 16:52:50|83053.8|83003.8|83054.8|83004.8|83055|83005|83053.3|83003.3|22
1622652780000|2021-06-02 16:53:00|83054.9|83004.9|83053.8|83003.8|83055|83005|83053.6|83003.6|13
1622652790000|2021-06-02 16:53:10|83054.1|83004.1|83054.3|83004.3|83055.9|83005.9|83052.6|83002.6|26
1622652800000|2021-06-02 16:53:20|83053.2|83003.2|83054.2|83004.2|83056.2|83006.2|83052.3|83002.3|19
1622652810000|2021-06-02 16:53:30|83054.5|83004.5|83055.4|83005.4|83055.8|83005.8|83053.8|83003.8|27
1622652820000|2021-06-02 16:53:40|83055.3|83005.3|83055.1|83005.1|83055.9|83005.9|83053.1|83003.1|24
1622652830000|2021-06-02 16:53:50|83054.5|83004.5|83055.3|83005.3|83058.8|83008.8|83054.1|83004.1|31
1622652840000|2021-06-02 16:54:00|83055.4|83005.4|83059.3|83009.3|83059.3|83009.3|83055.4|83005.4|22
1622652850000|2021-06-02 16:54:10|83059.4|83009.4|83060.9|83010.9|83061.2|83011.2|83057.9|83007.9|20
1622652860000|2021-06-02 16:54:20|83060.7|83010.7|83059|83009|83061.4|83011.4|83056.1|83006.1|14
1622652870000|2021-06-02 16:54:30|83060.3|83010.3|83058.8|83008.8|83061.2|83011.2|83058.8|83008.8|11
1622652880000|2021-06-02 16:54:40|83059.2|83009.2|83053.8|83003.8|83061|83011|83053.8|83003.8|22
1622652890000|2021-06-02 16:54:50|83053.5|83003.5|83054.8|83004.8|83055.9|83005.9|83050.9|83000.9|36
1622652900000|2021-06-02 16:55:00|83055.1|83005.1|83056.3|83006.3|83056.8|83006.8|83051.3|83001.3|22
1622652910000|2021-06-02 16:55:10|83055.8|83005.8|83057.6|83007.6|83057.6|83007.6|83053.4|83003.4|10
1622652920000|2021-06-02 16:55:20|83057.9|83007.9|83056.7|83006.7|83057.9|83007.9|83054.7|83004.7|11
1622652930000|2021-06-02 16:55:30|83057.3|83007.3|83057.6|83007.6|83058.8|83008.8|83056.5|83006.5|24
1622652940000|2021-06-02 16:55:40|83057.8|83007.8|83054.4|83004.4|83058|83008|83053.5|83003.5|13
1622652950000|2021-06-02 16:55:50|83054.5|83004.5|83048.3|82998.3|83054.8|83004.8|83048.3|82998.3|18
1622652960000|2021-06-02 16:56:00|83048.6|82998.6|83051.4|83001.4|83051.5|83001.5|83048.1|82998.1|16
1622652970000|2021-06-02 16:56:10|83051.3|83001.3|83052.5|83002.5|83052.5|83002.5|83051.3|83001.3|15
1622652980000|2021-06-02 16:56:20|83052.2|83002.2|83052.9|83002.9|83053.1|83003.1|83051|83001|14
1622652990000|2021-06-02 16:56:30|83052.7|83002.7|83053.1|83003.1|83053.2|83003.2|83050.3|83000.3|18
1622653000000|2021-06-02 16:56:40|83052.2|83002.2|83052.2|83002.2|83052.9|83002.9|83050.8|83000.8|28
1622653010000|2021-06-02 16:56:50|83052|83002|83053.1|83003.1|83053.2|83003.2|83049.1|82999.1|24
1622653020000|2021-06-02 16:57:00|83052.7|83002.7|83052.4|83002.4|83052.7|83002.7|83049.4|82999.4|24
1622653030000|2021-06-02 16:57:10|83052.8|83002.8|83051.9|83001.9|83052.8|83002.8|83049.7|82999.7|23
1622653040000|2021-06-02 16:57:20|83052|83002|83052.5|83002.5|83052.5|83002.5|83049.8|82999.8|25
1622653050000|2021-06-02 16:57:30|83052.8|83002.8|83052.9|83002.9|83054.8|83004.8|83051.1|83001.1|35
1622653060000|2021-06-02 16:57:40|83052.7|83002.7|83056.4|83006.4|83056.4|83006.4|83052.7|83002.7|26
1622653070000|2021-06-02 16:57:50|83057.7|83007.7|83059.8|83009.8|83060.7|83010.7|83057.1|83007.1|49
1622653080000|2021-06-02 16:58:00|83059.7|83009.7|83058.3|83008.3|83061.2|83011.2|83057.2|83007.2|37
1622653090000|2021-06-02 16:58:10|83058.1|83008.1|83056.4|83006.4|83058.4|83008.4|83055|83005|25
1622653100000|2021-06-02 16:58:20|83056.6|83006.6|83054|83004|83056.6|83006.6|83052.5|83002.5|25
1622653110000|2021-06-02 16:58:30|83053.3|83003.3|83055.7|83005.7|83056.2|83006.2|83052.8|83002.8|26
1622653120000|2021-06-02 16:58:40|83056|83006|83058|83008|83058.4|83008.4|83055.6|83005.6|20
1622653130000|2021-06-02 16:58:50|83058.9|83008.9|83058.5|83008.5|83058.9|83008.9|83053.7|83003.7|37
1622653140000|2021-06-02 16:59:00|83058.4|83008.4|83059.6|83009.6|83060.2|83010.2|83057.9|83007.9|26
1622653150000|2021-06-02 16:59:10|83059.2|83009.2|83058.2|83008.2|83059.2|83009.2|83057.7|83007.7|20
1622653160000|2021-06-02 16:59:20|83058.1|83008.1|83059.9|83009.9|83060.2|83010.2|83058.1|83008.1|21
1622653170000|2021-06-02 16:59:30|83059.8|83009.8|83058|83008|83060|83010|83056.6|83006.6|15
1622653180000|2021-06-02 16:59:40|83057.6|83007.6|83056.2|83006.2|83059.1|83009.1|83050.9|83000.9|51
1622653190000|2021-06-02 16:59:50|83057|83007|83055.5|83005.5|83059.3|83009.3|83053.5|83003.5|44
1622653200000|2021-06-02 17:00:00|83055.1|83005.1|83057|83007|83057.7|83007.7|83052.6|83002.6|51
1622653210000|2021-06-02 17:00:10|83055.6|83005.6|83053.8|83003.8|83057.5|83007.5|83051.1|83001.1|51
1622653220000|2021-06-02 17:00:20|83054.2|83004.2|83048.7|82998.7|83054.2|83004.2|83044.8|82994.8|38
1622653230000|2021-06-02 17:00:30|83049.3|82999.3|83042.2|82992.2|83049.6|82999.6|83038.8|82988.8|46
1622653240000|2021-06-02 17:00:40|83042.3|82992.3|83043.8|82993.8|83045.2|82995.2|83041.9|82991.9|32
1622653250000|2021-06-02 17:00:50|83044|82994|83043.6|82993.6|83046.3|82996.3|83042.9|82992.9|40
1622653260000|2021-06-02 17:01:00|83043.7|82993.7|83042.6|82992.6|83046|82996|83041.1|82991.1|60
1622653270000|2021-06-02 17:01:10|83042.5|82992.5|83040|82990|83043|82993|83038.3|82988.3|46
1622653280000|2021-06-02 17:01:20|83040.8|82990.8|83045.8|82995.8|83045.8|82995.8|83040.8|82990.8|47
1622653290000|2021-06-02 17:01:30|83043.5|82993.5|83043.4|82993.4|83046|82996|83040.9|82990.9|23
1622653300000|2021-06-02 17:01:40|83044.2|82994.2|83042.6|82992.6|83044.6|82994.6|83041.4|82991.4|26
1622653310000|2021-06-02 17:01:50|83042.2|82992.2|83042.3|82992.3|83042.7|82992.7|83041.2|82991.2|29
1622653320000|2021-06-02 17:02:00|83042.2|82992.2|83038.4|82988.4|83043.4|82993.4|83037.6|82987.6|32
1622653330000|2021-06-02 17:02:10|83038.5|82988.5|83033.7|82983.7|83038.5|82988.5|83033.2|82983.2|38
1622653340000|2021-06-02 17:02:20|83035|82985|83034.7|82984.7|83037.9|82987.9|83033.1|82983.1|51
1622653350000|2021-06-02 17:02:30|83035.7|82985.7|83042.1|82992.1|83043.4|82993.4|83035.7|82985.7|64
1622653360000|2021-06-02 17:02:40|83042.3|82992.3|83042.1|82992.1|83044.1|82994.1|83041.1|82991.1|46
1622653370000|2021-06-02 17:02:50|83042.5|82992.5|83037|82987|83042.9|82992.9|83035.6|82985.6|50
1622653380000|2021-06-02 17:03:00|83036.8|82986.8|83031.8|82981.8|83037.9|82987.9|83031.6|82981.6|44
1622653390000|2021-06-02 17:03:10|83032.5|82982.5|83032.3|82982.3|83034.8|82984.8|83031.6|82981.6|21
1622653400000|2021-06-02 17:03:20|83031.6|82981.6|83030.4|82980.4|83032.7|82982.7|83029.3|82979.3|29
1622653410000|2021-06-02 17:03:30|83030.3|82980.3|83030.3|82980.3|83031.3|82981.3|83029.3|82979.3|31
1622653420000|2021-06-02 17:03:40|83033.3|82983.3|83029.8|82979.8|83033.3|82983.3|83029.8|82979.8|26
1622653430000|2021-06-02 17:03:50|83029.6|82979.6|83030.9|82980.9|83030.9|82980.9|83027.6|82977.6|35
1622653440000|2021-06-02 17:04:00|83030|82980|83031.1|82981.1|83032.7|82982.7|83030|82980|36
1622653450000|2021-06-02 17:04:10|83031.3|82981.3|83029.9|82979.9|83031.3|82981.3|83029.1|82979.1|24
1622653460000|2021-06-02 17:04:20|83029.8|82979.8|83030|82980|83031.2|82981.2|83029.3|82979.3|28
1622653470000|2021-06-02 17:04:30|83030.9|82980.9|83028.4|82978.4|83030.9|82980.9|83027.6|82977.6|31
1622653480000|2021-06-02 17:04:40|83028.5|82978.5|83022.9|82972.9|83029.8|82979.8|83021.9|82971.9|50
1622653490000|2021-06-02 17:04:50|83022.6|82972.6|83024.1|82974.1|83024.3|82974.3|83018.7|82968.7|47
1622653500000|2021-06-02 17:05:00|83024.7|82974.7|83022.3|82972.3|83025.4|82975.4|83022.3|82972.3|40
1622653510000|2021-06-02 17:05:10|83022.2|82972.2|83023.2|82973.2|83023.4|82973.4|83021.8|82971.8|23
1622653520000|2021-06-02 17:05:20|83022.9|82972.9|83022.4|82972.4|83024.3|82974.3|83020|82970|41
1622653530000|2021-06-02 17:05:30|83023.2|82973.2|83023.9|82973.9|83023.9|82973.9|83021.1|82971.1|25
1622653540000|2021-06-02 17:05:40|83023.8|82973.8|83021.1|82971.1|83028.8|82978.8|83019.4|82969.4|58
1622653550000|2021-06-02 17:05:50|83020.9|82970.9|83021.2|82971.2|83023.6|82973.6|83020.1|82970.1|44
1622653560000|2021-06-02 17:06:00|83021.4|82971.4|83023.7|82973.7|83023.8|82973.8|83018.8|82968.8|47
1622653570000|2021-06-02 17:06:10|83021.9|82971.9|83021.1|82971.1|83024.6|82974.6|83019.3|82969.3|41
1622653580000|2021-06-02 17:06:20|83021.8|82971.8|83020.5|82970.5|83022.1|82972.1|83019|82969|28
1622653590000|2021-06-02 17:06:30|83019.2|82969.2|83023.4|82973.4|83025.2|82975.2|83019.2|82969.2|33
1622653600000|2021-06-02 17:06:40|83022.8|82972.8|83024.3|82974.3|83025.9|82975.9|83021.7|82971.7|42
1622653610000|2021-06-02 17:06:50|83024.7|82974.7|83026|82976|83028.5|82978.5|83020.1|82970.1|47
1622653620000|2021-06-02 17:07:00|83027.3|82977.3|83021.9|82971.9|83028.5|82978.5|83019.4|82969.4|53
1622653630000|2021-06-02 17:07:10|83021.2|82971.2|83021.6|82971.6|83024.3|82974.3|83019|82969|54
1622653640000|2021-06-02 17:07:20|83021.1|82971.1|83022.1|82972.1|83024|82974|83020.4|82970.4|27
1622653650000|2021-06-02 17:07:30|83021.8|82971.8|83018.5|82968.5|83022.8|82972.8|83017.7|82967.7|18
1622653660000|2021-06-02 17:07:40|83018.2|82968.2|83015.4|82965.4|83019|82969|83014.9|82964.9|38
1622653670000|2021-06-02 17:07:50|83015.5|82965.5|83013.5|82963.5|83016.9|82966.9|83013.1|82963.1|40
1622653680000|2021-06-02 17:08:00|83014.4|82964.4|83015.5|82965.5|83017.5|82967.5|83013|82963|40
1622653690000|2021-06-02 17:08:10|83014.6|82964.6|83016.5|82966.5|83019.9|82969.9|83013.8|82963.8|46
1622653700000|2021-06-02 17:08:20|83015.7|82965.7|83016.6|82966.6|83016.8|82966.8|83013.6|82963.6|34
1622653710000|2021-06-02 17:08:30|83016.7|82966.7|83016.5|82966.5|83016.7|82966.7|83010.8|82960.8|47
1622653720000|2021-06-02 17:08:40|83013.2|82963.2|83012.3|82962.3|83015.7|82965.7|83011.7|82961.7|38
1622653730000|2021-06-02 17:08:50|83012.8|82962.8|83010.8|82960.8|83014.2|82964.2|83010.2|82960.2|38
1622653740000|2021-06-02 17:09:00|83010.7|82960.7|83011.6|82961.6|83016.9|82966.9|83009.9|82959.9|46
1622653750000|2021-06-02 17:09:10|83012.7|82962.7|83013.8|82963.8|83015|82965|83007.8|82957.8|57
1622653760000|2021-06-02 17:09:20|83013.5|82963.5|83016.7|82966.7|83018.8|82968.8|83012.5|82962.5|31
1622653770000|2021-06-02 17:09:30|83016.9|82966.9|83012.9|82962.9|83017|82967|83012.1|82962.1|16
1622653780000|2021-06-02 17:09:40|83013|82963|83014.6|82964.6|83014.9|82964.9|83012.6|82962.6|27
1622653790000|2021-06-02 17:09:50|83015|82965|83012.9|82962.9|83018|82968|83011.7|82961.7|49
1622653800000|2021-06-02 17:10:00|83013.7|82963.7|83008.4|82958.4|83016.2|82966.2|83008.1|82958.1|47
1622653810000|2021-06-02 17:10:10|83007.3|82957.3|83010.1|82960.1|83011.9|82961.9|83007.3|82957.3|36
1622653820000|2021-06-02 17:10:20|83010.6|82960.6|83010.4|82960.4|83013.1|82963.1|83008.5|82958.5|45
1622653830000|2021-06-02 17:10:30|83010.8|82960.8|83008.1|82958.1|83013.4|82963.4|83006.9|82956.9|52
1622653840000|2021-06-02 17:10:40|83008.3|82958.3|83010.5|82960.5|83010.7|82960.7|83004.6|82954.6|49
1622653850000|2021-06-02 17:10:50|83009.6|82959.6|83008.8|82958.8|83012.7|82962.7|83004.3|82954.3|53
1622653860000|2021-06-02 17:11:00|83007.4|82957.4|83009.8|82959.8|83010.4|82960.4|83005.7|82955.7|39
1622653870000|2021-06-02 17:11:10|83009.9|82959.9|83007.9|82957.9|83010.5|82960.5|83005|82955|35
1622653880000|2021-06-02 17:11:20|83007.7|82957.7|83010.1|82960.1|83011.7|82961.7|83007|82957|36
1622653890000|2021-06-02 17:11:30|83010.2|82960.2|83008.4|82958.4|83010.8|82960.8|83004.9|82954.9|43
1622653900000|2021-06-02 17:11:40|83008.3|82958.3|83013|82963|83017.1|82967.1|83008.3|82958.3|50
1622653910000|2021-06-02 17:11:50|83013.3|82963.3|83016.7|82966.7|83016.7|82966.7|83010.5|82960.5|47
1622653920000|2021-06-02 17:12:00|83016.2|82966.2|83017.4|82967.4|83017.8|82967.8|83014|82964|40
1622653930000|2021-06-02 17:12:10|83017.7|82967.7|83015.5|82965.5|83017.7|82967.7|83013.6|82963.6|13
1622653940000|2021-06-02 17:12:20|83015|82965|83014.5|82964.5|83016|82966|83013.9|82963.9|27
1622653950000|2021-06-02 17:12:30|83011.8|82961.8|83010.4|82960.4|83018.4|82968.4|83009.9|82959.9|43
1622653960000|2021-06-02 17:12:40|83010.8|82960.8|83011.8|82961.8|83015.8|82965.8|83010.6|82960.6|38
1622653970000|2021-06-02 17:12:50|83013.8|82963.8|83016.8|82966.8|83017.4|82967.4|83012.8|82962.8|42
1622653980000|2021-06-02 17:13:00|83018.3|82968.3|83002.9|82977.9|83018.3|82977.9|83001.3|82962.8|25
1622653990000|2021-06-02 17:13:10|83003.3|82978.3|83007|82957|83014|82978.5|83003.3|82955.8|46
1622654000000|2021-06-02 17:13:20|83006.1|82956.1|83013.6|82963.6|83020|82970|83006.1|82956.1|35
1622654010000|2021-06-02 17:13:30|83013.5|82963.5|83013.2|82963.2|83016.1|82966.1|83011.5|82961.5|20
1622654020000|2021-06-02 17:13:40|83013.1|82963.1|83016|82966|83017.2|82967.2|83013.1|82963.1|17
1622654030000|2021-06-02 17:13:50|83015.9|82965.9|83016|82966|83017|82967|83013.5|82963.5|28
1622654040000|2021-06-02 17:14:00|83015.9|82965.9|83019.1|82969.1|83019.1|82969.1|83015.8|82965.8|30
1622654050000|2021-06-02 17:14:10|83019.2|82969.2|83020.5|82970.5|83021.3|82971.3|83016.7|82966.7|53
1622654060000|2021-06-02 17:14:20|83020.3|82970.3|83022.9|82972.9|83023.2|82973.2|83020.2|82970.2|37
1622654070000|2021-06-02 17:14:30|83022.8|82972.8|83024.1|82974.1|83025.6|82975.6|83021|82971|47
1622654080000|2021-06-02 17:14:40|83025.3|82975.3|83020.6|82970.6|83027.8|82977.8|83020.4|82970.4|41
1622654090000|2021-06-02 17:14:50|83020.8|82970.8|83023|82973|83025.2|82975.2|83020.8|82970.8|34
1622654100000|2021-06-02 17:15:00|83022.8|82972.8|83021.3|82971.3|83023.1|82973.1|83020.6|82970.6|30
1622654110000|2021-06-02 17:15:10|83020.4|82970.4|83017.3|82967.3|83021.7|82971.7|83017.2|82967.2|32
1622654120000|2021-06-02 17:15:20|83017|82967|83017.5|82967.5|83018|82968|83016.2|82966.2|30
1622654130000|2021-06-02 17:15:30|83017.3|82967.3|83021.7|82971.7|83022.2|82972.2|83016.9|82966.9|28
1622654140000|2021-06-02 17:15:40|83022.8|82972.8|83024.9|82974.9|83024.9|82974.9|83022.3|82972.3|33
1622654150000|2021-06-02 17:15:50|83025|82975|83023.9|82973.9|83025|82975|83020.4|82970.4|49
1622654160000|2021-06-02 17:16:00|83024.1|82974.1|83023.9|82973.9|83024.9|82974.9|83020.6|82970.6|43
1622654170000|2021-06-02 17:16:10|83024.8|82974.8|83025.9|82975.9|83027.3|82977.3|83024.8|82974.8|33
1622654180000|2021-06-02 17:16:20|83025.7|82975.7|83024.6|82974.6|83028.1|82978.1|83024.5|82974.5|34
1622654190000|2021-06-02 17:16:30|83025.3|82975.3|83025.2|82975.2|83026.6|82976.6|83021.9|82971.9|41
1622654200000|2021-06-02 17:16:40|83026.9|82976.9|83025.6|82975.6|83027.6|82977.6|83025.3|82975.3|30
1622654210000|2021-06-02 17:16:50|83025.8|82975.8|83028.2|82978.2|83030.4|82980.4|83025.5|82975.5|28
1622654220000|2021-06-02 17:17:00|83027.9|82977.9|83026.9|82976.9|83028.5|82978.5|83026.5|82976.5|27
1622654230000|2021-06-02 17:17:10|83027|82977|83028|82978|83028.4|82978.4|83026|82976|15
1622654240000|2021-06-02 17:17:20|83027.4|82977.4|83026.1|82976.1|83030.8|82980.8|83026.1|82976.1|24
1622654250000|2021-06-02 17:17:30|83025.9|82975.9|83026.3|82976.3|83026.5|82976.5|83024.6|82974.6|31
1622654260000|2021-06-02 17:17:40|83025.2|82975.2|83030.5|82980.5|83030.5|82980.5|83024.5|82974.5|49
1622654270000|2021-06-02 17:17:50|83029.9|82979.9|83027.1|82977.1|83030.2|82980.2|83027.1|82977.1|46
1622654280000|2021-06-02 17:18:00|83028.1|82978.1|83027|82977|83028.3|82978.3|83025.3|82975.3|58
1622654290000|2021-06-02 17:18:10|83026.9|82976.9|83024.8|82974.8|83026.9|82976.9|83023.2|82973.2|39
1622654300000|2021-06-02 17:18:20|83025.7|82975.7|83023.5|82973.5|83027|82977|83022.9|82972.9|29
1622654310000|2021-06-02 17:18:30|83023.8|82973.8|83025.5|82975.5|83026.1|82976.1|83023.6|82973.6|31
1622654320000|2021-06-02 17:18:40|83025.6|82975.6|83025.5|82975.5|83026.1|82976.1|83024.7|82974.7|19
1622654330000|2021-06-02 17:18:50|83026.5|82976.5|83027.6|82977.6|83030.4|82980.4|83026.2|82976.2|29
1622654340000|2021-06-02 17:19:00|83028.4|82978.4|83029.7|82979.7|83030|82980|83027.8|82977.8|29
1622654350000|2021-06-02 17:19:10|83029.4|82979.4|83030|82980|83030.4|82980.4|83027.7|82977.7|35
1622654360000|2021-06-02 17:19:20|83029.9|82979.9|83029.3|82979.3|83030.5|82980.5|83028.2|82978.2|39
1622654370000|2021-06-02 17:19:30|83028.8|82978.8|83029.8|82979.8|83030.5|82980.5|83028.3|82978.3|39
1622654380000|2021-06-02 17:19:40|83031.4|82981.4|83030|82980|83031.4|82981.4|83028.2|82978.2|41
1622654390000|2021-06-02 17:19:50|83029.6|82979.6|83029.5|82979.5|83030.9|82980.9|83028.3|82978.3|35
1622654400000|2021-06-02 17:20:00|83028.8|82978.8|83029.7|82979.7|83030.5|82980.5|83028.4|82978.4|26
1622654410000|2021-06-02 17:20:10|83029.5|82979.5|83029.7|82979.7|83029.7|82979.7|83027.1|82977.1|36
1622654420000|2021-06-02 17:20:20|83030.2|82980.2|83030.5|82980.5|83031.4|82981.4|83028.5|82978.5|28
1622654430000|2021-06-02 17:20:30|83031|82981|83033.2|82983.2|83033.4|82983.4|83031|82981|32
1622654440000|2021-06-02 17:20:40|83033|82983|83032.3|82982.3|83033|82983|83031.7|82981.7|15
1622654450000|2021-06-02 17:20:50|83032.2|82982.2|83032.2|82982.2|83032.5|82982.5|83031.9|82981.9|27
1622654460000|2021-06-02 17:21:00|83032.1|82982.1|83032.2|82982.2|83032.6|82982.6|83031.9|82981.9|15
1622654470000|2021-06-02 17:21:10|83032.3|82982.3|83032.6|82982.6|83033.6|82995.7|83020.7|82981.7|34
1622654480000|2021-06-02 17:21:20|83032.2|82982.2|83030.6|82980.6|83032.3|82982.3|83029.6|82979.6|42
1622654490000|2021-06-02 17:21:30|83030.5|82980.5|83029.4|82979.4|83031.4|82981.4|83029.1|82979.1|31
1622654500000|2021-06-02 17:21:40|83028.9|82978.9|83031.2|82981.2|83031.2|82981.2|83028.6|82978.6|29
1622654510000|2021-06-02 17:21:50|83031.3|82981.3|83033.8|82983.8|83034.4|82984.4|83030.4|82980.4|30
1622654520000|2021-06-02 17:22:00|83033.3|82983.3|83035.3|82985.3|83037.6|82987.6|83033.3|82983.3|57
1622654530000|2021-06-02 17:22:10|83034.7|82984.7|83034.9|82984.9|83036.3|82986.3|83034.3|82984.3|27
1622654540000|2021-06-02 17:22:20|83035.2|82985.2|83038.8|82988.8|83040.1|82990.1|83035.2|82985.2|40
1622654550000|2021-06-02 17:22:30|83038.7|82988.7|83041.4|82991.4|83041.5|82991.5|83038.1|82988.1|46
1622654560000|2021-06-02 17:22:40|83042.1|82992.1|83042.7|82992.7|83043.3|82993.3|83038.7|82988.7|51
1622654570000|2021-06-02 17:22:50|83042.4|82992.4|83040.4|82990.4|83042.4|82992.4|83039.5|82989.5|37
1622654580000|2021-06-02 17:23:00|83041.1|82991.1|83046.8|82996.8|83046.8|82996.8|83040.4|82990.4|46
1622654590000|2021-06-02 17:23:10|83046.6|82996.6|83043.5|82993.5|83046.6|82996.6|83043.5|82993.5|42
1622654600000|2021-06-02 17:23:20|83044.3|82994.3|83056.5|83006.5|83058|83008|83044.1|82994.1|57
1622654610000|2021-06-02 17:23:30|83056.6|83006.6|83058.8|83008.8|83061.6|83011.6|83056.2|83006.2|25
1622654620000|2021-06-02 17:23:40|83059.4|83009.4|83060.3|83010.3|83062.3|83012.3|83059|83009|32
1622654630000|2021-06-02 17:23:50|83060|83010|83060.7|83010.7|83061|83011|83060|83010|21
1622654640000|2021-06-02 17:24:00|83060.9|83010.9|83061.2|83011.2|83063.6|83013.6|83060.6|83010.6|40
1622654650000|2021-06-02 17:24:10|83061.6|83011.6|83062.7|83012.7|83062.7|83012.7|83060.9|83010.9|24
1622654660000|2021-06-02 17:24:20|83062.3|83012.3|83060.2|83010.2|83064.1|83014.1|83059.8|83009.8|30
1622654670000|2021-06-02 17:24:30|83059.8|83009.8|83066.7|83016.7|83070.5|83020.5|83059.8|83009.8|56
1622654680000|2021-06-02 17:24:40|83065.7|83015.7|83073.1|83023.1|83073.1|83023.1|83065.7|83015.7|31
1622654690000|2021-06-02 17:24:50|83072.9|83022.9|83071.9|83021.9|83073.1|83023.1|83067|83017|50
1622654700000|2021-06-02 17:25:00|83071.5|83021.5|83072.4|83022.4|83074.5|83024.5|83070.6|83020.6|47
1622654710000|2021-06-02 17:25:10|83071.8|83021.8|83096.2|83046.2|83100.2|83050.2|83070.5|83020.5|75
1622654720000|2021-06-02 17:25:20|83098|83048|83102.6|83052.6|83112.6|83062.6|83098|83048|46
1622654730000|2021-06-02 17:25:30|83104|83054|83097.8|83047.8|83104.1|83054.1|83097.8|83047.8|39
1622654740000|2021-06-02 17:25:40|83099.8|83049.8|83095.8|83045.8|83100.2|83050.2|83095.7|83045.7|46
1622654750000|2021-06-02 17:25:50|83095.7|83045.7|83096.1|83046.1|83096.7|83046.7|83094.2|83044.2|33
1622654760000|2021-06-02 17:26:00|83096|83046|83091.5|83041.5|83096.2|83046.2|83090.5|83040.5|34
1622654770000|2021-06-02 17:26:10|83091.2|83041.2|83087.6|83037.6|83091.6|83041.6|83087.3|83037.3|35
1622654780000|2021-06-02 17:26:20|83089.8|83039.8|83090.9|83040.9|83093.3|83043.3|83088.9|83038.9|35
1622654790000|2021-06-02 17:26:30|83090.2|83040.2|83092.7|83042.7|83093.4|83043.4|83090.1|83040.1|16
1622654800000|2021-06-02 17:26:40|83092.2|83042.2|83091.9|83041.9|83092.4|83042.4|83091.7|83041.7|12
1622654810000|2021-06-02 17:26:50|83091.7|83041.7|83096.1|83046.1|83097.2|83047.2|83091.7|83041.7|47
1622654820000|2021-06-02 17:27:00|83096.5|83046.5|83100.1|83050.1|83102.1|83052.1|83093.7|83043.7|47
1622654830000|2021-06-02 17:27:10|83100.2|83050.2|83106.6|83056.6|83107.6|83057.6|83100.2|83050.2|57
1622654840000|2021-06-02 17:27:20|83106.3|83056.3|83100|83050|83106.3|83056.3|83099|83049|50
1622654850000|2021-06-02 17:27:30|83100.7|83050.7|83100.6|83050.6|83101.9|83051.9|83097.9|83047.9|36
1622654860000|2021-06-02 17:27:40|83100.7|83050.7|83097|83047|83101.6|83051.6|83095.8|83045.8|34
1622654870000|2021-06-02 17:27:50|83096.9|83046.9|83096.7|83046.7|83099.8|83049.8|83095.6|83045.6|41
1622654880000|2021-06-02 17:28:00|83097|83047|83094.1|83044.1|83099.2|83049.2|83091.5|83041.5|23
1622654890000|2021-06-02 17:28:10|83094.5|83044.5|83097.4|83047.4|83100.3|83050.3|83094.3|83044.3|35
1622654900000|2021-06-02 17:28:20|83100.1|83050.1|83097|83047|83100.3|83050.3|83096.7|83046.7|29
1622654910000|2021-06-02 17:28:30|83097.7|83047.7|83098.9|83048.9|83100.3|83050.3|83097.3|83047.3|23
1622654920000|2021-06-02 17:28:40|83098.1|83048.1|83097.2|83047.2|83099.1|83049.1|83095.3|83045.3|33
1622654930000|2021-06-02 17:28:50|83096.7|83046.7|83097.1|83047.1|83098.1|83048.1|83093.8|83043.8|24
1622654940000|2021-06-02 17:29:00|83097.4|83047.4|83094.1|83044.1|83098.4|83048.4|83091.5|83041.5|38
1622654950000|2021-06-02 17:29:10|83093.8|83043.8|83088|83038|83094.1|83044.1|83088|83038|39
1622654960000|2021-06-02 17:29:20|83088.1|83038.1|83081.4|83031.4|83089.5|83039.5|83081|83031|46
1622654970000|2021-06-02 17:29:30|83081|83031|83079.6|83029.6|83082.7|83032.7|83079.2|83029.2|27
1622654980000|2021-06-02 17:29:40|83079.5|83029.5|83083.2|83033.2|83083.4|83033.4|83078.4|83028.4|28
1622654990000|2021-06-02 17:29:50|83083|83033|83082.5|83032.5|83084.2|83034.2|83080.2|83030.2|30
1622655000000|2021-06-02 17:30:00|83082.3|83032.3|83082.5|83032.5|83087.8|83037.8|83081.6|83031.6|42
1622655010000|2021-06-02 17:30:10|83083.8|83033.8|83084.3|83034.3|83088.5|83038.5|83083.8|83033.8|35
1622655020000|2021-06-02 17:30:20|83084.2|83034.2|83085.4|83035.4|83087.9|83037.9|83081|83031|38
1622655030000|2021-06-02 17:30:30|83084.6|83034.6|83082.5|83032.5|83085.7|83035.7|83081.8|83031.8|25
1622655040000|2021-06-02 17:30:40|83082.1|83032.1|83083.1|83033.1|83084.2|83034.2|83080.8|83030.8|27
1622655050000|2021-06-02 17:30:50|83083.5|83033.5|83083.8|83033.8|83088.9|83038.9|83082.4|83032.4|29
1622655060000|2021-06-02 17:31:00|83083|83033|83082.2|83032.2|83088.6|83038.6|83082.2|83032.2|18
1622655070000|2021-06-02 17:31:10|83086|83036|83082.4|83032.4|83088.4|83038.4|83081.2|83031.2|18
1622655080000|2021-06-02 17:31:20|83083|83033|83081.7|83031.7|83087.7|83037.7|83081.7|83031.7|26
1622655090000|2021-06-02 17:31:30|83081.5|83031.5|83080.5|83030.5|83082.1|83032.1|83080.5|83030.5|17
1622655100000|2021-06-02 17:31:40|83081|83031|83082.1|83032.1|83085.3|83035.3|83081|83031|13
1622655110000|2021-06-02 17:31:50|83081.8|83031.8|83083.1|83033.1|83085.8|83035.8|83081|83031|25
1622655120000|2021-06-02 17:32:00|83082.9|83032.9|83083|83033|83083|83033|83082.3|83032.3|20
1622655130000|2021-06-02 17:32:10|83082.8|83032.8|83077|83027|83083|83033|83076.6|83026.6|23
1622655140000|2021-06-02 17:32:20|83078.1|83028.1|83078|83028|83080.2|83030.2|83076.8|83026.8|16
1622655150000|2021-06-02 17:32:30|83076.8|83026.8|83075.5|83025.5|83077.3|83027.3|83075.5|83025.5|16
1622655160000|2021-06-02 17:32:40|83075.4|83025.4|83063.1|83038.1|83076.6|83038.1|83063.1|83023|15
1622655170000|2021-06-02 17:32:50|83062.4|83037.4|83075|83025|83076.3|83037.4|83062|83023.4|15
1622655180000|2021-06-02 17:33:00|83074.8|83024.8|83075.1|83025.1|83076.5|83026.5|83073.7|83023.7|16
1622655190000|2021-06-02 17:33:10|83075.5|83025.5|83073.6|83023.6|83076.9|83026.9|83072.7|83022.7|31
1622655200000|2021-06-02 17:33:20|83073.7|83023.7|83073.9|83023.9|83073.9|83023.9|83073.3|83023.3|13
1622655210000|2021-06-02 17:33:30|83074.3|83024.3|83073.5|83023.5|83074.4|83024.4|83073.1|83023.1|14
1622655220000|2021-06-02 17:33:40|83073.6|83023.6|83076|83026|83076.2|83026.2|83073.6|83023.6|15
1622655230000|2021-06-02 17:33:50|83075.9|83025.9|83075.5|83025.5|83076.4|83026.4|83074.5|83024.5|30
1622655240000|2021-06-02 17:34:00|83075.2|83025.2|83074.2|83024.2|83076.1|83026.1|83074.2|83024.2|28
1622655250000|2021-06-02 17:34:10|83075.1|83025.1|83075.1|83025.1|83075.7|83025.7|83074.8|83024.8|16
1622655260000|2021-06-02 17:34:20|83074.8|83024.8|83075.6|83025.6|83077.1|83027.1|83071.2|83021.2|50
1622655270000|2021-06-02 17:34:30|83075.4|83025.4|83074.7|83024.7|83075.4|83025.4|83074.3|83024.3|13
1622655280000|2021-06-02 17:34:40|83074.6|83024.6|83075.7|83025.7|83075.7|83025.7|83074.2|83024.2|19
1622655290000|2021-06-02 17:34:50|83075.9|83025.9|83084.7|83034.7|83086|83036|83075|83025|35
1622655300000|2021-06-02 17:35:00|83084.8|83034.8|83084.3|83034.3|83085|83035|83083.5|83033.5|22
1622655310000|2021-06-02 17:35:10|83084.4|83034.4|83084.2|83034.2|83085.2|83035.2|83084.1|83034.1|20
1622655320000|2021-06-02 17:35:20|83084.5|83034.5|83087.6|83037.6|83088.2|83038.2|83084|83034|32
1622655330000|2021-06-02 17:35:30|83087.5|83037.5|83086.6|83036.6|83092.3|83042.3|83085.8|83035.8|39
1622655340000|2021-06-02 17:35:40|83086|83036|83087.4|83037.4|83088.8|83038.8|83086|83036|32
1622655350000|2021-06-02 17:35:50|83087.5|83037.5|83089.3|83039.3|83089.8|83039.8|83087.4|83037.4|22
1622655360000|2021-06-02 17:36:00|83089.6|83039.6|83086.8|83036.8|83091.4|83041.4|83084.2|83034.2|33
1622655370000|2021-06-02 17:36:10|83087.4|83037.4|83087.5|83037.5|83087.7|83037.7|83086.9|83036.9|17
1622655380000|2021-06-02 17:36:20|83087.4|83037.4|83087.4|83037.4|83088|83038|83086.2|83036.2|17
1622655390000|2021-06-02 17:36:30|83087.1|83037.1|83087.8|83037.8|83088.5|83038.5|83085.8|83035.8|32
1622655400000|2021-06-02 17:36:40|83087.6|83037.6|83086.8|83036.8|83088.2|83038.2|83086.8|83036.8|24
1622655410000|2021-06-02 17:36:50|83087.4|83037.4|83084|83034|83087.9|83037.9|83083.1|83033.1|27
1622655420000|2021-06-02 17:37:00|83084.1|83034.1|83083.3|83033.3|83084.3|83034.3|83081.9|83031.9|30
1622655430000|2021-06-02 17:37:10|83083.1|83033.1|83084.1|83034.1|83084.1|83034.1|83083.1|83033.1|8
1622655440000|2021-06-02 17:37:20|83083.4|83033.4|83087.3|83037.3|83087.9|83037.9|83082.5|83032.5|17
1622655450000|2021-06-02 17:37:30|83086.6|83036.6|83087|83037|83087.5|83037.5|83085.5|83035.5|16
1622655460000|2021-06-02 17:37:40|83087.1|83037.1|83083.6|83033.6|83087.2|83037.2|83083|83033|20
1622655470000|2021-06-02 17:37:50|83083.7|83033.7|83083.8|83033.8|83086|83036|83083|83033|36
1622655480000|2021-06-02 17:38:00|83083.7|83033.7|83082.4|83032.4|83084|83034|83081|83031|39
1622655490000|2021-06-02 17:38:10|83082.3|83032.3|83082.4|83032.4|83083.4|83033.4|83082.1|83032.1|14
1622655500000|2021-06-02 17:38:20|83083.3|83033.3|83084.4|83034.4|83084.4|83034.4|83083|83033|7
1622655510000|2021-06-02 17:38:30|83084|83034|83083.9|83033.9|83084.9|83034.9|83080.4|83030.4|20
1622655520000|2021-06-02 17:38:40|83084|83034|83083.7|83033.7|83084.5|83034.5|83081.7|83031.7|24
1622655530000|2021-06-02 17:38:50|83083.8|83033.8|83082.9|83032.9|83084.7|83034.7|83081.5|83031.5|40
1622655540000|2021-06-02 17:39:00|83083.3|83033.3|83085.6|83035.6|83087.2|83037.2|83082.6|83032.6|37
1622655550000|2021-06-02 17:39:10|83085.3|83035.3|83084.4|83034.4|83086.6|83036.6|83083.7|83033.7|38
1622655560000|2021-06-02 17:39:20|83084.6|83034.6|83086.4|83036.4|83086.4|83036.4|83081.1|83031.1|34
1622655570000|2021-06-02 17:39:30|83086.2|83036.2|83086.6|83036.6|83087.5|83037.5|83085.9|83035.9|44
1622655580000|2021-06-02 17:39:40|83086.8|83036.8|83091.7|83041.7|83093.4|83043.4|83085.4|83035.4|35
1622655590000|2021-06-02 17:39:50|83091.6|83041.6|83092.3|83042.3|83095|83045|83091.5|83041.5|23
1622655600000|2021-06-02 17:40:00|83092.5|83042.5|83091.6|83041.6|83092.5|83042.5|83090|83040|33
1622655610000|2021-06-02 17:40:10|83091.5|83041.5|83092.4|83042.4|83092.4|83042.4|83090.5|83040.5|28
1622655620000|2021-06-02 17:40:20|83092.2|83042.2|83096.4|83046.4|83099.5|83049.5|83092.2|83042.2|46
1622655630000|2021-06-02 17:40:30|83096.5|83046.5|83098.3|83048.3|83100.4|83050.4|83093.4|83043.4|51
1622655640000|2021-06-02 17:40:40|83098.2|83048.2|83098.7|83048.7|83099.6|83049.6|83098.2|83048.2|30
1622655650000|2021-06-02 17:40:50|83098.4|83048.4|83097.3|83047.3|83098.4|83048.4|83095.5|83045.5|36
1622655660000|2021-06-02 17:41:00|83096.6|83046.6|83092.3|83042.3|83097.3|83047.3|83091.4|83041.4|41
1622655670000|2021-06-02 17:41:10|83091.2|83041.2|83090.6|83040.6|83093|83043|83090.4|83040.4|41
1622655680000|2021-06-02 17:41:20|83089.9|83039.9|83089.8|83039.8|83090.9|83040.9|83089.8|83039.8|8
1622655690000|2021-06-02 17:41:30|83089.7|83039.7|83091.6|83041.6|83091.6|83041.6|83089.7|83039.7|20
1622655700000|2021-06-02 17:41:40|83095.1|83045.1|83094.7|83044.7|83100.4|83050.4|83093.6|83043.6|31
1622655710000|2021-06-02 17:41:50|83094.8|83044.8|83094.9|83044.9|83096.8|83046.8|83092.1|83042.1|33
1622655720000|2021-06-02 17:42:00|83094.7|83044.7|83091.4|83041.4|83094.7|83044.7|83090.2|83040.2|43
1622655730000|2021-06-02 17:42:10|83092.6|83042.6|83090.6|83040.6|83093.1|83043.1|83088.5|83038.5|28
1622655740000|2021-06-02 17:42:20|83092|83042|83088.1|83038.1|83092|83042|83087.5|83037.5|32
1622655750000|2021-06-02 17:42:30|83088.2|83038.2|83085.4|83035.4|83089.3|83039.3|83084.3|83034.3|30
1622655760000|2021-06-02 17:42:40|83088.7|83038.7|83085.4|83035.4|83090.6|83040.6|83083.9|83033.9|32
1622655770000|2021-06-02 17:42:50|83085|83035|83078.4|83028.4|83085.1|83035.1|83067.9|83017.9|54
1622655780000|2021-06-02 17:43:00|83078.3|83028.3|83077.3|83027.3|83079.1|83029.1|83073.4|83023.4|50
1622655790000|2021-06-02 17:43:10|83078.4|83028.4|83078.3|83028.3|83080.5|83030.5|83076.9|83026.9|35
1622655800000|2021-06-02 17:43:20|83078.2|83028.2|83077.7|83027.7|83080.7|83030.7|83074.8|83024.8|29
1622655810000|2021-06-02 17:43:30|83077.3|83027.3|83078.3|83028.3|83078.3|83028.3|83076.5|83026.5|16
1622655820000|2021-06-02 17:43:40|83078.2|83028.2|83076.3|83026.3|83078.3|83028.3|83075.2|83025.2|20
1622655830000|2021-06-02 17:43:50|83076.2|83026.2|83077|83027|83077.3|83027.3|83076.2|83026.2|13
1622655840000|2021-06-02 17:44:00|83076.9|83026.9|83076.1|83026.1|83078.4|83028.4|83074.5|83024.5|18
1622655850000|2021-06-02 17:44:10|83076|83026|83077.4|83027.4|83078.9|83028.9|83076|83026|21
1622655860000|2021-06-02 17:44:20|83077.5|83027.5|83078.1|83028.1|83078.7|83028.7|83076.9|83026.9|20
1622655870000|2021-06-02 17:44:30|83078.4|83028.4|83079.5|83029.5|83079.5|83029.5|83077.9|83027.9|13
1622655880000|2021-06-02 17:44:40|83079.1|83029.1|83079.2|83029.2|83081|83031|83076|83026|26
1622655890000|2021-06-02 17:44:50|83078.9|83028.9|83075.4|83025.4|83080.8|83030.8|83075.4|83025.4|28
1622655900000|2021-06-02 17:45:00|83074.5|83024.5|83075.4|83025.4|83076.4|83026.4|83072.4|83022.4|36
1622655910000|2021-06-02 17:45:10|83075.3|83025.3|83076|83026|83076.9|83026.9|83072.3|83022.3|31
1622655920000|2021-06-02 17:45:20|83076.3|83026.3|83076.8|83026.8|83078.3|83028.3|83074.6|83024.6|28
1622655930000|2021-06-02 17:45:30|83078|83028|83073.4|83023.4|83078.2|83028.2|83072.6|83022.6|26
1622655940000|2021-06-02 17:45:40|83074|83024|83074.6|83024.6|83075.1|83025.1|83072.2|83022.2|22
1622655950000|2021-06-02 17:45:50|83074.1|83024.1|83077.8|83027.8|83078.4|83028.4|83072.2|83022.2|47
1622655960000|2021-06-02 17:46:00|83077.9|83027.9|83080.5|83030.5|83080.6|83042.2|83065.3|83027.5|39
1622655970000|2021-06-02 17:46:10|83079.9|83029.9|83081.7|83031.7|83081.7|83043.2|83066|83028.2|39
1622655980000|2021-06-02 17:46:20|83081.1|83031.1|83077.3|83027.3|83081.9|83031.9|83077.3|83027.3|33
1622655990000|2021-06-02 17:46:30|83076.8|83026.8|83079.2|83029.2|83079.7|83029.7|83076.8|83026.8|33
1622656000000|2021-06-02 17:46:40|83078.1|83028.1|83077.8|83027.8|83079.8|83029.8|83074.7|83024.7|41
1622656010000|2021-06-02 17:46:50|83077.7|83027.7|83077.1|83027.1|83078.7|83028.7|83075.6|83025.6|52
1622656020000|2021-06-02 17:47:00|83077.7|83027.7|83079.8|83029.8|83083|83033|83077.3|83027.3|59
1622656030000|2021-06-02 17:47:10|83080|83030|83080.4|83030.4|83082.4|83032.4|83077.3|83027.3|61
1622656040000|2021-06-02 17:47:20|83080.1|83030.1|83079.4|83029.4|83082|83032|83079.4|83029.4|53
1622656050000|2021-06-02 17:47:30|83079.8|83029.8|83080.9|83030.9|83082.4|83032.4|83079.8|83029.8|39
1622656060000|2021-06-02 17:47:40|83080.6|83030.6|83082.8|83032.8|83083.8|83033.8|83080.6|83030.6|34
1622656070000|2021-06-02 17:47:50|83083.4|83033.4|83081.7|83031.7|83087.2|83045.4|83068.9|83027.9|37
1622656080000|2021-06-02 17:48:00|83080.7|83030.7|83082.6|83032.6|83084.6|83034.6|83080.4|83030.4|37
1622656090000|2021-06-02 17:48:10|83082.4|83032.4|83082.6|83032.6|83082.7|83032.7|83081.5|83031.5|25
1622656100000|2021-06-02 17:48:20|83082.7|83032.7|83076.5|83026.5|83084.7|83034.7|83075.7|83025.7|49
1622656110000|2021-06-02 17:48:30|83076.3|83026.3|83076.2|83026.2|83076.8|83026.8|83075.7|83025.7|22
1622656120000|2021-06-02 17:48:40|83076.3|83026.3|83077|83027|83077.1|83027.1|83076.3|83026.3|12
1622656130000|2021-06-02 17:48:50|83076.8|83026.8|83081.6|83031.6|83082.4|83032.4|83076.4|83026.4|25
1622656140000|2021-06-02 17:49:00|83080.8|83030.8|83079.3|83029.3|83081.8|83031.8|83079.3|83029.3|32
1622656150000|2021-06-02 17:49:10|83079.2|83029.2|83078.1|83028.1|83079.9|83029.9|83077.2|83027.2|35
1622656160000|2021-06-02 17:49:20|83077.8|83027.8|83078.1|83028.1|83079.6|83029.6|83077.8|83027.8|24
1622656170000|2021-06-02 17:49:30|83078.4|83028.4|83077.9|83027.9|83078.8|83028.8|83077.5|83027.5|15
1622656180000|2021-06-02 17:49:40|83077.3|83027.3|83076.9|83026.9|83078.9|83028.9|83076.4|83026.4|18
1622656190000|2021-06-02 17:49:50|83078.8|83028.8|83078.7|83028.7|83079.6|83029.6|83075.8|83025.8|19
1622656200000|2021-06-02 17:50:00|83077.6|83027.6|83077.2|83027.2|83078.9|83028.9|83077.1|83027.1|18
1622656210000|2021-06-02 17:50:10|83077.3|83027.3|83078.7|83028.7|83078.7|83028.7|83076.6|83026.6|10
1622656220000|2021-06-02 17:50:20|83079.4|83029.4|83081.3|83031.3|83084.5|83034.5|83078.6|83028.6|19
1622656230000|2021-06-02 17:50:30|83082|83032|83076.9|83026.9|83082|83032|83076.6|83026.6|26
1622656240000|2021-06-02 17:50:40|83078.1|83028.1|83077.1|83027.1|83078.7|83028.7|83076.8|83026.8|26
1622656250000|2021-06-02 17:50:50|83077.2|83027.2|83077|83027|83077.4|83027.4|83076.5|83026.5|12
1622656260000|2021-06-02 17:51:00|83076.9|83026.9|83078.9|83028.9|83079.1|83029.1|83076.7|83026.7|15
1622656270000|2021-06-02 17:51:10|83079|83029|83078.6|83028.6|83079.1|83029.1|83077.5|83027.5|29
1622656280000|2021-06-02 17:51:20|83079.1|83029.1|83075.5|83025.5|83079.9|83029.9|83075.1|83025.1|26
1622656290000|2021-06-02 17:51:30|83075.3|83025.3|83078.2|83028.2|83079.2|83029.2|83075.3|83025.3|20
1622656300000|2021-06-02 17:51:40|83077.3|83027.3|83069.8|83019.8|83077.7|83027.7|83069.5|83019.5|29
1622656310000|2021-06-02 17:51:50|83070.2|83020.2|83070|83020|83071.6|83021.6|83069.7|83019.7|39
1622656320000|2021-06-02 17:52:00|83070.5|83020.5|83069.4|83019.4|83071.9|83021.9|83069.4|83019.4|42
1622656330000|2021-06-02 17:52:10|83070.2|83020.2|83069.4|83019.4|83070.3|83020.3|83068.3|83018.3|36
1622656340000|2021-06-02 17:52:20|83069.5|83019.5|83069.8|83019.8|83070.2|83020.2|83069|83019|13
1622656350000|2021-06-02 17:52:30|83069.6|83019.6|83070.6|83020.6|83070.6|83020.6|83068.7|83018.7|18
1622656360000|2021-06-02 17:52:40|83070.5|83020.5|83066.3|83016.3|83072.4|83022.4|83066.3|83016.3|30
1622656370000|2021-06-02 17:52:50|83066.5|83016.5|83070.7|83020.7|83070.7|83020.7|83066.5|83016.5|33
1622656380000|2021-06-02 17:53:00|83071.6|83021.6|83070.3|83020.3|83071.6|83021.6|83068.6|83018.6|30
1622656390000|2021-06-02 17:53:10|83070.5|83020.5|83066.1|83016.1|83072.2|83022.2|83066.1|83016.1|17
1622656400000|2021-06-02 17:53:20|83067.1|83017.1|83068.8|83018.8|83070.5|83020.5|83067.1|83017.1|27
1622656410000|2021-06-02 17:53:30|83070.1|83020.1|83069.1|83019.1|83071.1|83021.1|83068.3|83018.3|18
1622656420000|2021-06-02 17:53:40|83069|83019|83066.4|83016.4|83069.4|83019.4|83066.4|83016.4|28
1622656430000|2021-06-02 17:53:50|83067.7|83017.7|83068|83018|83068.3|83018.3|83065.2|83015.2|31
1622656440000|2021-06-02 17:54:00|83067.5|83017.5|83067.6|83017.6|83069.6|83019.6|83067.5|83017.5|23
1622656450000|2021-06-02 17:54:10|83067.7|83017.7|83068.9|83018.9|83069.8|83019.8|83067.7|83017.7|15
1622656460000|2021-06-02 17:54:20|83069.5|83019.5|83069|83019|83070.2|83020.2|83064.4|83014.4|12
1622656470000|2021-06-02 17:54:30|83070.7|83020.7|83061.5|83011.5|83070.7|83024.5|83049.5|83010.7|49
1622656480000|2021-06-02 17:54:40|83061.3|83011.3|83051.6|83001.6|83065.9|83015.9|83050.3|83000.3|40
1622656490000|2021-06-02 17:54:50|83051.9|83001.9|83052.7|83002.7|83055.2|83005.2|83051.6|83001.6|28
1622656500000|2021-06-02 17:55:00|83052.8|83002.8|83061.2|83011.2|83061.5|83011.5|83052.8|83002.8|44
1622656510000|2021-06-02 17:55:10|83062|83012|83061.4|83011.4|83062|83012|83060.2|83010.2|13
1622656520000|2021-06-02 17:55:20|83061|83011|83060.5|83010.5|83061|83011|83058.2|83008.2|19
1622656530000|2021-06-02 17:55:30|83059.6|83009.6|83059.8|83009.8|83060.6|83010.6|83058|83008|23
1622656540000|2021-06-02 17:55:40|83060|83010|83060.2|83010.2|83061.2|83011.2|83059.4|83009.4|20
1622656550000|2021-06-02 17:55:50|83059.8|83009.8|83058.6|83008.6|83061.9|83011.9|83057.1|83007.1|23
1622656560000|2021-06-02 17:56:00|83058.8|83008.8|83061.7|83011.7|83061.7|83011.7|83057.8|83007.8|20
1622656570000|2021-06-02 17:56:10|83062.7|83012.7|83058.8|83008.8|83062.7|83012.7|83058.8|83008.8|15
1622656580000|2021-06-02 17:56:20|83058.9|83008.9|83058.8|83008.8|83061.5|83011.5|83057.4|83007.4|17
1622656590000|2021-06-02 17:56:30|83059.3|83009.3|83060.6|83010.6|83061.6|83011.6|83059.2|83009.2|21
1622656600000|2021-06-02 17:56:40|83060.2|83010.2|83057.1|83007.1|83060.6|83010.6|83056.9|83006.9|17
1622656610000|2021-06-02 17:56:50|83057.8|83007.8|83056|83006|83057.8|83007.8|83054.4|83004.4|35
1622656620000|2021-06-02 17:57:00|83056.3|83006.3|83055.9|83005.9|83058.4|83008.4|83055|83005|26
1622656630000|2021-06-02 17:57:10|83055.6|83005.6|83053|83003|83056.7|83006.7|83049.6|82999.6|31
1622656640000|2021-06-02 17:57:20|83053.5|83003.5|83052.3|83002.3|83055.7|83005.7|83049.3|82999.3|29
1622656650000|2021-06-02 17:57:30|83052.7|83002.7|83052.9|83002.9|83053.1|83003.1|83051|83001|21
1622656660000|2021-06-02 17:57:40|83052.4|83002.4|83051.8|83001.8|83053.2|83003.2|83049.5|82999.5|15
1622656670000|2021-06-02 17:57:50|83052.3|83002.3|83053|83003|83053|83003|83050.9|83000.9|20
1622656680000|2021-06-02 17:58:00|83051.6|83001.6|83051.3|83001.3|83052.7|83002.7|83050|83000|23
1622656690000|2021-06-02 17:58:10|83052.4|83002.4|83053.7|83003.7|83053.9|83003.9|83051.5|83001.5|31
1622656700000|2021-06-02 17:58:20|83052.3|83002.3|83053.3|83003.3|83054.4|83004.4|83051.3|83001.3|29
1622656710000|2021-06-02 17:58:30|83053|83003|83050|83000|83053.9|83003.9|83050|83000|42
1622656720000|2021-06-02 17:58:40|83050.3|83000.3|83049.4|82999.4|83051.7|83001.7|83049.2|82999.2|43
1622656730000|2021-06-02 17:58:50|83049.7|82999.7|83049.1|82999.1|83051.3|83001.3|83048.5|82998.5|25
1622656740000|2021-06-02 17:59:00|83048.8|82998.8|83050.2|83000.2|83052.4|83002.4|83048.8|82998.8|36
1622656750000|2021-06-02 17:59:10|83052.4|83002.4|83049.4|82999.4|83053.7|83003.7|83049.2|82999.2|32
1622656760000|2021-06-02 17:59:20|83049.5|82999.5|83058.1|83008.1|83058.7|83008.7|83044.3|82994.3|42
1622656770000|2021-06-02 17:59:30|83057.9|83007.9|83058|83008|83058.5|83008.5|83057.3|83007.3|29
1622656780000|2021-06-02 17:59:40|83058.4|83008.4|83061.6|83011.6|83061.6|83011.6|83057.6|83007.6|29
1622656790000|2021-06-02 17:59:50|83061.4|83011.4|83067.8|83017.8|83067.8|83017.8|83060.1|83010.1|42
1622656800000|2021-06-02 18:00:00|83068|83018|83068.8|83018.8|83074.9|83024.9|83063.4|83013.4|60
1622656810000|2021-06-02 18:00:10|83068.9|83018.9|83068.7|83018.7|83071.7|83021.7|83066.8|83016.8|49
1622656820000|2021-06-02 18:00:20|83068.3|83018.3|83066.2|83016.2|83072.3|83022.3|83065.4|83015.4|43
1622656830000|2021-06-02 18:00:30|83064.7|83014.7|83049.9|82999.9|83066.9|83016.9|83046.6|82996.6|65
1622656840000|2021-06-02 18:00:40|83051.5|83001.5|83046.1|82996.1|83059.6|83009.6|83040.2|82990.2|67
1622656850000|2021-06-02 18:00:50|83046.3|82996.3|83045.4|82995.4|83047|82997|83044|82994|37
1622656860000|2021-06-02 18:01:00|83045.7|82995.7|83040.4|82990.4|83045.9|82995.9|83038.8|82988.8|33
1622656870000|2021-06-02 18:01:10|83040.6|82990.6|83044.7|82994.7|83046|82996|83037.6|82987.6|52
1622656880000|2021-06-02 18:01:20|83044.2|82994.2|83045.4|82995.4|83045.7|82995.7|83043.8|82993.8|40
1622656890000|2021-06-02 18:01:30|83045.3|82995.3|83046.3|82996.3|83046.6|82996.6|83042.9|82992.9|39
1622656900000|2021-06-02 18:01:40|83046.4|82996.4|83047.1|82997.1|83049.1|82999.1|83041.9|82991.9|38
1622656910000|2021-06-02 18:01:50|83046.9|82996.9|83046.2|82996.2|83049.5|82999.5|83046.2|82996.2|22
1622656920000|2021-06-02 18:02:00|83045.8|82995.8|83047.1|82997.1|83047.1|82997.1|83044.8|82994.8|25
1622656930000|2021-06-02 18:02:10|83046.9|82996.9|83045.5|82995.5|83048|82998|83044.5|82994.5|32
1622656940000|2021-06-02 18:02:20|83046.5|82996.5|83042.9|82992.9|83047.1|82997.1|83040.2|82990.2|24
1622656950000|2021-06-02 18:02:30|83034.3|82984.3|83032.8|82982.8|83036.8|82996.9|83021.9|82981.1|53
1622656960000|2021-06-02 18:02:40|83032|82982|83030.7|82980.7|83035.4|82997.5|83022.5|82978.7|40
1622656970000|2021-06-02 18:02:50|83031.7|82981.7|83028.6|82978.6|83031.9|82981.9|83028.6|82978.6|29
1622656980000|2021-06-02 18:03:00|83034|82984|83033.5|82983.5|83034.6|82984.6|83031.3|82981.3|19
1622656990000|2021-06-02 18:03:10|83033.2|82983.2|83034.2|82984.2|83034.3|82984.3|83032.7|82982.7|18
1622657000000|2021-06-02 18:03:20|83030.6|82980.6|83029.1|82979.1|83030.6|82980.6|83028.6|82978.6|28
1622657010000|2021-06-02 18:03:30|83029|82979|83023.9|82973.9|83029.3|82979.3|83023.7|82973.7|25
1622657020000|2021-06-02 18:03:40|83023.5|82973.5|83020.4|82970.4|83023.5|82973.5|83019.7|82969.7|38
1622657030000|2021-06-02 18:03:50|83023|82973|83021.6|82971.6|83024.6|82974.6|83021.4|82971.4|29
1622657040000|2021-06-02 18:04:00|83020.8|82970.8|83022.7|82972.7|83023.2|82973.2|83019.1|82969.1|38
1622657050000|2021-06-02 18:04:10|83022.6|82972.6|83022.5|82972.5|83027.1|82977.1|83022|82972|39
1622657060000|2021-06-02 18:04:20|83022.8|82972.8|83024.4|82974.4|83024.9|82974.9|83022.8|82972.8|23
1622657070000|2021-06-02 18:04:30|83023.9|82973.9|83025.9|82975.9|83025.9|82975.9|83022.3|82972.3|30
1622657080000|2021-06-02 18:04:40|83026|82976|83026.2|82976.2|83026.2|82976.2|83025.6|82975.6|15
1622657090000|2021-06-02 18:04:50|83026|82976|83026.9|82976.9|83027.6|82977.6|83026|82976|15
1622657100000|2021-06-02 18:05:00|83026.2|82976.2|83027.6|82977.6|83027.6|82977.6|83026.1|82976.1|15
1622657110000|2021-06-02 18:05:10|83027.5|82977.5|83029.7|82979.7|83029.7|82979.7|83027|82977|21
1622657120000|2021-06-02 18:05:20|83031.9|82981.9|83030.4|82980.4|83032.4|82982.4|83030.3|82980.3|25
1622657130000|2021-06-02 18:05:30|83030.2|82980.2|83020.4|82995.4|83034.2|82996.7|83017|82978.2|38
1622657140000|2021-06-02 18:05:40|83018.9|82993.9|83029.6|82979.6|83030.2|82996.6|83018.4|82979.4|22
1622657150000|2021-06-02 18:05:50|83029.9|82979.9|83030|82980|83030|82980|83029.5|82979.5|9
1622657160000|2021-06-02 18:06:00|83031.6|82981.6|83031.8|82981.8|83033|82998.4|83019.3|82981|30
1622657170000|2021-06-02 18:06:10|83035.1|82985.1|83033|82983|83035.1|82997.1|83020.8|82982.9|36
1622657180000|2021-06-02 18:06:20|83033.3|82983.3|83030.1|82980.1|83035|82997.6|83020.3|82979.2|33
1622657190000|2021-06-02 18:06:30|83030.3|82980.3|83017.1|82992.1|83030.3|82993.2|83016.5|82978.7|24
1622657200000|2021-06-02 18:06:40|83017.6|82992.6|83015.8|82990.8|83018.5|82993.5|83012.2|82987.2|39
1622657210000|2021-06-02 18:06:50|83015.5|82990.5|83015.7|82990.7|83029.4|82992.5|83015.1|82977.4|20
1622657220000|2021-06-02 18:07:00|83016.5|82991.5|83026.2|82976.2|83027.3|82991.5|83012.3|82976.2|19
1622657230000|2021-06-02 18:07:10|83026|82976|83026.9|82976.9|83030.1|82980.1|83026|82976|22
1622657240000|2021-06-02 18:07:20|83027.2|82977.2|83014.1|82989.1|83028|82990.8|83013.9|82977.2|18
1622657250000|2021-06-02 18:07:30|83015|82990|83028|82978|83031.3|82991.2|83013.9|82975.4|22
1622657260000|2021-06-02 18:07:40|83027.9|82977.9|83025.8|82975.8|83028.8|82993.2|83012.9|82973.8|39
1622657270000|2021-06-02 18:07:50|83025|82975|83025.4|82975.4|83026.6|82976.6|83023|82973|18
1622657280000|2021-06-02 18:08:00|83025.2|82975.2|83025.3|82975.3|83026.7|82976.7|83022.3|82972.3|34
1622657290000|2021-06-02 18:08:10|83024.9|82974.9|83025.1|82975.1|83027.3|82977.3|83024.8|82974.8|20
1622657300000|2021-06-02 18:08:20|83025.3|82975.3|83023.9|82973.9|83025.3|82975.3|83021|82971|20
1622657310000|2021-06-02 18:08:30|83024.1|82974.1|83026|82976|83027.5|82977.5|83022.3|82972.3|28
1622657320000|2021-06-02 18:08:40|83026.8|82976.8|83026.8|82976.8|83027.4|82977.4|83022.9|82972.9|39
1622657330000|2021-06-02 18:08:50|83026.7|82976.7|83025.6|82975.6|83027.6|82977.6|83022.1|82972.1|29
1622657340000|2021-06-02 18:09:00|83025.7|82975.7|83026.2|82976.2|83029.3|82979.3|83024.9|82974.9|28
1622657350000|2021-06-02 18:09:10|83026.3|82976.3|83026.2|82976.2|83028|82978|83025.8|82975.8|15
1622657360000|2021-06-02 18:09:20|83026.1|82976.1|83025.9|82975.9|83026.3|82976.3|83025.5|82975.5|14
1622657370000|2021-06-02 18:09:30|83025.7|82975.7|83026.3|82976.3|83026.4|82976.4|83025.5|82975.5|9
1622657380000|2021-06-02 18:09:40|83025.8|82975.8|83022.7|82972.7|83026.5|82976.5|83021.3|82971.3|35
1622657390000|2021-06-02 18:09:50|83023|82973|83024.8|82974.8|83024.8|82974.8|83021.4|82971.4|36
1622657400000|2021-06-02 18:10:00|83025.7|82975.7|83026.7|82976.7|83026.7|82976.7|83025.1|82975.1|28
1622657410000|2021-06-02 18:10:10|83026.5|82976.5|83025.1|82975.1|83029.1|82979.1|83025|82975|31
1622657420000|2021-06-02 18:10:20|83025.4|82975.4|83019|82969|83026.2|82976.2|83019|82969|31
1622657430000|2021-06-02 18:10:30|83019.8|82969.8|83020.4|82970.4|83021.2|82971.2|83018.9|82968.9|19
1622657440000|2021-06-02 18:10:40|83021.4|82971.4|83022.6|82972.6|83022.6|82972.6|83019.5|82969.5|27
1622657450000|2021-06-02 18:10:50|83023|82973|83025.9|82975.9|83026.5|82976.5|83022.6|82972.6|19
1622657460000|2021-06-02 18:11:00|83025.3|82975.3|83025.8|82975.8|83027.8|82977.8|83024|82974|34
1622657470000|2021-06-02 18:11:10|83025.6|82975.6|83030.6|82980.6|83031.6|82994.7|83019.7|82974.6|40
1622657480000|2021-06-02 18:11:20|83030.5|82980.5|83031.4|82981.4|83032.6|82982.6|83027.8|82977.8|31
1622657490000|2021-06-02 18:11:30|83031.1|82981.1|83032.8|82982.8|83034.9|82984.9|83030.5|82980.5|47
1622657500000|2021-06-02 18:11:40|83033.1|82983.1|83040|82990|83042.8|82992.8|83032.5|82982.5|37
1622657510000|2021-06-02 18:11:50|83039.9|82989.9|83040.8|82990.8|83041.1|82991.1|83039.5|82989.5|37
1622657520000|2021-06-02 18:12:00|83040.7|82990.7|83040.1|82990.1|83041.4|82991.4|83039.9|82989.9|20
1622657530000|2021-06-02 18:12:10|83040.3|82990.3|83039.3|82989.3|83041|82991|83037.8|82987.8|31
1622657540000|2021-06-02 18:12:20|83039.2|82989.2|83039.3|82989.3|83039.4|82989.4|83037.5|82987.5|31
1622657550000|2021-06-02 18:12:30|83039.6|82989.6|83038.9|82988.9|83039.7|82989.7|83038.7|82988.7|19
1622657560000|2021-06-02 18:12:40|83039.8|82989.8|83040.5|82990.5|83041.5|82991.5|83039.6|82989.6|21
1622657570000|2021-06-02 18:12:50|83040.8|82990.8|83040|82990|83040.8|82990.8|83039|82989|24
1622657580000|2021-06-02 18:13:00|83040.1|82990.1|83041.2|82991.2|83041.3|82991.3|83040.1|82990.1|25
1622657590000|2021-06-02 18:13:10|83041.3|82991.3|83037.7|82987.7|83041.3|82991.3|83037.1|82987.1|17
1622657600000|2021-06-02 18:13:20|83037.8|82987.8|83039.5|82989.5|83040.5|82990.5|83037.1|82987.1|20
1622657610000|2021-06-02 18:13:30|83040.5|82990.5|83045.3|82995.3|83047.5|82997.5|83040|82990|57
1622657620000|2021-06-02 18:13:40|83046.3|82996.3|83046.3|82996.3|83051.8|83001.8|83046.2|82996.2|73
1622657630000|2021-06-02 18:13:50|83046.7|82996.7|83047.7|82997.7|83049.3|82999.3|83045.7|82995.7|72
1622657640000|2021-06-02 18:14:00|83047.2|82997.2|83048.7|82998.7|83051.1|83001.1|83046.6|82996.6|62
1622657650000|2021-06-02 18:14:10|83050.3|83000.3|83052.8|83002.8|83053.5|83003.5|83048.5|82998.5|65
1622657660000|2021-06-02 18:14:20|83052.2|83002.2|83052.2|83002.2|83054.2|83004.2|83050.9|83000.9|66
1622657670000|2021-06-02 18:14:30|83052|83002|83054.5|83004.5|83055.6|83005.6|83051.4|83001.4|62
1622657680000|2021-06-02 18:14:40|83054.3|83004.3|83054.1|83004.1|83054.5|83004.5|83051.8|83001.8|72
1622657690000|2021-06-02 18:14:50|83053.6|83003.6|83053.6|83003.6|83054.6|83004.6|83051.8|83001.8|64
1622657700000|2021-06-02 18:15:00|83054.7|83004.7|83059.1|83009.1|83060.4|83010.4|83053.5|83003.5|65
1622657710000|2021-06-02 18:15:10|83059.4|83009.4|83062.2|83012.2|83062.8|83012.8|83057.3|83007.3|73
1622657720000|2021-06-02 18:15:20|83061.2|83011.2|83059.8|83009.8|83062.3|83012.3|83059|83009|62
1622657730000|2021-06-02 18:15:30|83059.9|83009.9|83061.5|83011.5|83070|83020|83059.3|83009.3|73
1622657740000|2021-06-02 18:15:40|83060.1|83010.1|83058.2|83008.2|83061.8|83011.8|83056.4|83006.4|59
1622657750000|2021-06-02 18:15:50|83058.9|83008.9|83057.5|83007.5|83059.8|83009.8|83054.4|83004.4|55
1622657760000|2021-06-02 18:16:00|83057.2|83007.2|83053.3|83003.3|83057.8|83007.8|83052.4|83002.4|64
1622657770000|2021-06-02 18:16:10|83053.1|83003.1|83053|83003|83054.9|83004.9|83052.4|83002.4|43
1622657780000|2021-06-02 18:16:20|83052.6|83002.6|83054.5|83004.5|83054.5|83004.5|83052.5|83002.5|25
1622657790000|2021-06-02 18:16:30|83054.4|83004.4|83053.1|83003.1|83055.5|83005.5|83052.3|83002.3|29
1622657800000|2021-06-02 18:16:40|83052.5|83002.5|83053.4|83003.4|83054|83004|83052.4|83002.4|31
1622657810000|2021-06-02 18:16:50|83053.5|83003.5|83054|83004|83054.2|83004.2|83053.4|83003.4|16
1622657820000|2021-06-02 18:17:00|83053.8|83003.8|83050.8|83000.8|83053.8|83003.8|83046.6|82996.6|37
1622657830000|2021-06-02 18:17:10|83051|83001|83048.8|82998.8|83051|83001|83046.8|82996.8|50
1622657840000|2021-06-02 18:17:20|83048.3|82998.3|83048.2|82998.2|83049.2|82999.2|83046.6|82996.6|35
1622657850000|2021-06-02 18:17:30|83047.4|82997.4|83046.5|82996.5|83047.4|82997.4|83045.5|82995.5|40
1622657860000|2021-06-02 18:17:40|83046|82996|83042.3|82992.3|83046|82996|83041.7|82991.7|38
1622657870000|2021-06-02 18:17:50|83042.7|82992.7|83042.6|82992.6|83044.9|82994.9|83042.2|82992.2|23
1622657880000|2021-06-02 18:18:00|83043.4|82993.4|83042.3|82992.3|83045.2|82995.2|83040.8|82990.8|37
1622657890000|2021-06-02 18:18:10|83041.1|82991.1|83039.9|82989.9|83041.4|82991.4|83039.6|82989.6|34
1622657900000|2021-06-02 18:18:20|83039.5|82989.5|83036.7|82986.7|83041.1|82991.1|83034.7|82984.7|63
1622657910000|2021-06-02 18:18:30|83036.8|82986.8|83036.7|82986.7|83037.5|82987.5|83034.7|82984.7|66
1622657920000|2021-06-02 18:18:40|83037|82987|83033.2|82983.2|83038.9|82988.9|83033.2|82983.2|63
1622657930000|2021-06-02 18:18:50|83032.9|82982.9|83034.2|82984.2|83036.3|82986.3|83032.3|82982.3|55
1622657940000|2021-06-02 18:19:00|83034.6|82984.6|83034.7|82984.7|83035.9|82985.9|83033.6|82983.6|50
1622657950000|2021-06-02 18:19:10|83035.6|82985.6|83033.5|82983.5|83036.1|82986.1|83033.3|82983.3|57
1622657960000|2021-06-02 18:19:20|83033.7|82983.7|83035.5|82985.5|83035.5|82985.5|83032.7|82982.7|43
1622657970000|2021-06-02 18:19:30|83035.4|82985.4|83034.4|82984.4|83035.4|82985.4|83033.3|82983.3|40
1622657980000|2021-06-02 18:19:40|83033.9|82983.9|83037.2|82987.2|83037.9|82987.9|83033.3|82983.3|46
1622657990000|2021-06-02 18:19:50|83037.1|82987.1|83037.7|82987.7|83038.5|82988.5|83036.5|82986.5|28
1622658000000|2021-06-02 18:20:00|83037.8|82987.8|83038|82988|83041|82991|83036.9|82986.9|39
1622658010000|2021-06-02 18:20:10|83038.2|82988.2|83038|82988|83039.4|82989.4|83036|82986|56
1622658020000|2021-06-02 18:20:20|83038.3|82988.3|83035.9|82985.9|83038.7|82988.7|83034.9|82984.9|45
1622658030000|2021-06-02 18:20:30|83035.7|82985.7|83034.5|82984.5|83037.2|82987.2|83032.9|82982.9|32
1622658040000|2021-06-02 18:20:40|83034.8|82984.8|83035.5|82985.5|83035.5|82985.5|83033.4|82983.4|26
1622658050000|2021-06-02 18:20:50|83035.3|82985.3|83034.5|82984.5|83035.4|82985.4|83032.2|82982.2|23
1622658060000|2021-06-02 18:21:00|83034.6|82984.6|83035.5|82985.5|83035.7|82985.7|83032.4|82982.4|19
1622658070000|2021-06-02 18:21:10|83034.6|82984.6|83036.8|82986.8|83036.8|82986.8|83034.5|82984.5|21
1622658080000|2021-06-02 18:21:20|83035.5|82985.5|83033.6|82983.6|83038.3|82988.3|83031.5|82981.5|41
1622658090000|2021-06-02 18:21:30|83030.3|82980.3|83034.2|82984.2|83034.6|82984.6|83030.2|82980.2|44
1622658100000|2021-06-02 18:21:40|83034.1|82984.1|83031.7|82981.7|83034.5|82984.5|83031|82981|25
1622658110000|2021-06-02 18:21:50|83031.8|82981.8|83028|82978|83034.2|82984.2|83026.8|82976.8|34
1622658120000|2021-06-02 18:22:00|83028.3|82978.3|83030.6|82980.6|83030.6|82980.6|83027|82977|31
1622658130000|2021-06-02 18:22:10|83029.2|82979.2|83030.2|82980.2|83031.6|82981.6|83029.2|82979.2|21
1622658140000|2021-06-02 18:22:20|83030.4|82980.4|83029|82979|83031|82981|83029|82979|8
1622658150000|2021-06-02 18:22:30|83029.3|82979.3|83029.9|82979.9|83032.7|82982.7|83028.1|82978.1|50
1622658160000|2021-06-02 18:22:40|83030.3|82980.3|83027|82977|83031.5|82981.5|83025.5|82975.5|41
1622658170000|2021-06-02 18:22:50|83026.7|82976.7|83027.6|82977.6|83028.1|82978.1|83026.7|82976.7|13
1622658180000|2021-06-02 18:23:00|83028|82978|83026.7|82976.7|83028.1|82978.1|83026|82976|12
1622658190000|2021-06-02 18:23:10|83026.9|82976.9|83028.9|82978.9|83029.6|82979.6|83024.9|82974.9|22
1622658200000|2021-06-02 18:23:20|83028.6|82978.6|83017.4|82967.4|83028.7|82978.7|83016.6|82966.6|52
1622658210000|2021-06-02 18:23:30|83016.8|82966.8|83016.5|82966.5|83018.1|82968.1|83014.5|82964.5|47
1622658220000|2021-06-02 18:23:40|83018|82968|83017.1|82967.1|83018|82968|83016.4|82966.4|27
1622658230000|2021-06-02 18:23:50|83017.2|82967.2|83018.6|82968.6|83019.4|82969.4|83017.2|82967.2|27
1622658240000|2021-06-02 18:24:00|83018.8|82968.8|83017.5|82967.5|83020.8|82970.8|83015.7|82965.7|50
1622658250000|2021-06-02 18:24:10|83017.3|82967.3|83017.5|82967.5|83020.7|82970.7|83016|82966|68
1622658260000|2021-06-02 18:24:20|83015.9|82965.9|83016.3|82966.3|83018.6|82968.6|83015.7|82965.7|70
1622658270000|2021-06-02 18:24:30|83016.2|82966.2|83012.4|82962.4|83017.9|82967.9|83012|82962|62
1622658280000|2021-06-02 18:24:40|83013.4|82963.4|83015|82965|83019.2|82969.2|83010.6|82960.6|65
1622658290000|2021-06-02 18:24:50|83014.5|82964.5|83012.4|82962.4|83015.4|82965.4|83011.2|82961.2|71
1622658300000|2021-06-02 18:25:00|83012.5|82962.5|83012.5|82962.5|83013.7|82963.7|83010.4|82960.4|60
1622658310000|2021-06-02 18:25:10|83011.9|82961.9|83011.4|82961.4|83012.4|82962.4|83010.5|82960.5|39
1622658320000|2021-06-02 18:25:20|83012.5|82962.5|83012.2|82962.2|83012.8|82962.8|83010.8|82960.8|45
1622658330000|2021-06-02 18:25:30|83010.9|82960.9|83009.5|82959.5|83012.3|82962.3|83006.4|82956.4|65
1622658340000|2021-06-02 18:25:40|83009.4|82959.4|83009.5|82959.5|83010.7|82960.7|83007.9|82957.9|63
1622658350000|2021-06-02 18:25:50|83009.2|82959.2|83007.7|82957.7|83010.1|82960.1|83007|82957|48
1622658360000|2021-06-02 18:26:00|83007.8|82957.8|83009.3|82959.3|83010.6|82960.6|83005.5|82955.5|56
1622658370000|2021-06-02 18:26:10|83009.5|82959.5|83013.1|82963.1|83013.7|82963.7|83007.4|82957.4|48
1622658380000|2021-06-02 18:26:20|83013.6|82963.6|83013.9|82963.9|83014.5|82964.5|83010.6|82960.6|57
1622658390000|2021-06-02 18:26:30|83014.2|82964.2|83013.1|82963.1|83016.4|82966.4|83011.5|82961.5|59
1622658400000|2021-06-02 18:26:40|83012.9|82962.9|83011.8|82961.8|83015.2|82965.2|83011.4|82961.4|42
1622658410000|2021-06-02 18:26:50|83011.7|82961.7|83014|82964|83015.1|82965.1|83011.1|82961.1|32
1622658420000|2021-06-02 18:27:00|83013.9|82963.9|83013.7|82963.7|83014.9|82964.9|83012.8|82962.8|30
1622658430000|2021-06-02 18:27:10|83013.6|82963.6|83015.8|82965.8|83015.8|82965.8|83013.6|82963.6|17
1622658440000|2021-06-02 18:27:20|83015.3|82965.3|83016|82966|83018.1|82968.1|83014|82964|36
1622658450000|2021-06-02 18:27:30|83015.7|82965.7|83016.6|82966.6|83017.4|82967.4|83014.7|82964.7|39
1622658460000|2021-06-02 18:27:40|83016.8|82966.8|83017.4|82967.4|83019.2|82969.2|83015.5|82965.5|35
1622658470000|2021-06-02 18:27:50|83015.6|82965.6|83014.5|82964.5|83018.5|82968.5|83014.2|82964.2|63
1622658480000|2021-06-02 18:28:00|83014.8|82964.8|83009.2|82959.2|83015.3|82965.3|83009|82959|55
1622658490000|2021-06-02 18:28:10|83009.5|82959.5|82992.8|82942.8|83010|82960|82989.4|82939.4|42
1622658500000|2021-06-02 18:28:20|82992.2|82942.2|82992.3|82942.3|82992.7|82942.7|82991.1|82941.1|23
1622658510000|2021-06-02 18:28:30|82991.8|82941.8|82995.8|82945.8|82997.5|82947.5|82991.1|82941.1|36
1622658520000|2021-06-02 18:28:40|82995.7|82945.7|82996.7|82946.7|82996.8|82946.8|82995|82945|33
1622658530000|2021-06-02 18:28:50|82996.6|82946.6|82996.9|82946.9|82997.5|82947.5|82995.8|82945.8|27
1622658540000|2021-06-02 18:29:00|82997|82947|82999.5|82949.5|83001.2|82951.2|82992.7|82942.7|25
1622658550000|2021-06-02 18:29:10|82997|82947|82996.3|82946.3|83000.4|82950.4|82993.7|82943.7|40
1622658560000|2021-06-02 18:29:20|82996.6|82946.6|82996.2|82946.2|82998.1|82948.1|82995.9|82945.9|25
1622658570000|2021-06-02 18:29:30|82996.3|82946.3|82995.5|82945.5|82997.2|82947.2|82994.3|82944.3|17
1622658580000|2021-06-02 18:29:40|82995.4|82945.4|82984.4|82959.4|82996.9|82961|82983.2|82943|30
1622658590000|2021-06-02 18:29:50|82984.6|82959.6|82996.8|82946.8|82998|82960.6|82984.6|82946.4|19
1622658600000|2021-06-02 18:30:00|82996.7|82946.7|82995.8|82945.8|82997.6|82947.6|82993.5|82943.5|35
1622658610000|2021-06-02 18:30:10|82995.5|82945.5|83000.7|82950.7|83000.7|82950.7|82995.3|82945.3|31
1622658620000|2021-06-02 18:30:20|83001.1|82951.1|82997.9|82947.9|83001.1|82951.1|82996.3|82946.3|18
1622658630000|2021-06-02 18:30:30|82997.6|82947.6|82994.9|82944.9|82998.1|82948.1|82988.3|82938.3|40
1622658640000|2021-06-02 18:30:40|82994.4|82944.4|82998.5|82948.5|82998.5|82948.5|82994.4|82944.4|42
1622658650000|2021-06-02 18:30:50|82998.2|82948.2|82998.3|82948.3|82999.6|82949.6|82995.7|82945.7|42
1622658660000|2021-06-02 18:31:00|82997.1|82947.1|82997.3|82947.3|82998.9|82948.9|82996.9|82946.9|33
1622658670000|2021-06-02 18:31:10|82996.7|82946.7|82996|82946|82998.1|82948.1|82993|82943|23
1622658680000|2021-06-02 18:31:20|82995.8|82945.8|82995.5|82945.5|82996.8|82946.8|82994.7|82944.7|29
1622658690000|2021-06-02 18:31:30|82995.7|82945.7|82998.7|82948.7|82999.2|82949.2|82995.7|82945.7|33
1622658700000|2021-06-02 18:31:40|82998.9|82948.9|83001.4|82951.4|83001.5|82951.5|82997.8|82947.8|24
1622658710000|2021-06-02 18:31:50|83001.3|82951.3|83003.5|82953.5|83003.6|82953.6|83001.2|82951.2|38
1622658720000|2021-06-02 18:32:00|83002.9|82952.9|83006|82956|83006.2|82956.2|83001.8|82951.8|33
1622658730000|2021-06-02 18:32:10|83006.1|82956.1|83007|82957|83007|82957|83004.2|82954.2|36
1622658740000|2021-06-02 18:32:20|83006.3|82956.3|83007.1|82957.1|83008.7|82958.7|83005.3|82955.3|43
1622658750000|2021-06-02 18:32:30|83008.1|82958.1|83009.2|82959.2|83012.4|82962.4|83006.9|82956.9|48
1622658760000|2021-06-02 18:32:40|83009.9|82959.9|83008.3|82958.3|83009.9|82959.9|83006.2|82956.2|36
1622658770000|2021-06-02 18:32:50|83007|82957|83008.5|82958.5|83009.4|82959.4|83006.8|82956.8|28
1622658780000|2021-06-02 18:33:00|83008.9|82958.9|83001.2|82951.2|83010.8|82960.8|82999.6|82949.6|50
1622658790000|2021-06-02 18:33:10|83002.3|82952.3|83001.4|82951.4|83004.7|82954.7|83000.9|82950.9|33
1622658800000|2021-06-02 18:33:20|83001.5|82951.5|83001.8|82951.8|83003.4|82953.4|83001|82951|29
1622658810000|2021-06-02 18:33:30|83001.3|82951.3|83001.5|82951.5|83001.7|82951.7|83000|82950|21
1622658820000|2021-06-02 18:33:40|83003.4|82953.4|83003.4|82953.4|83003.6|82953.6|83003|82953|15
1622658830000|2021-06-02 18:33:50|83003.6|82953.6|83003.3|82953.3|83005.5|82955.5|83002|82952|17
1622658840000|2021-06-02 18:34:00|83003.6|82953.6|83004|82954|83005.4|82955.4|83002.6|82952.6|21
1622658850000|2021-06-02 18:34:10|83004.6|82954.6|83002|82952|83004.6|82954.6|83002|82952|11
1622658860000|2021-06-02 18:34:20|83002.1|82952.1|83005.8|82955.8|83006.5|82956.5|83002.1|82952.1|41
1622658870000|2021-06-02 18:34:30|83004.4|82954.4|83008.7|82958.7|83009|82959|83004.4|82954.4|40
1622658880000|2021-06-02 18:34:40|83008.1|82958.1|83008.7|82958.7|83009.6|82959.6|83006.6|82956.6|42
1622658890000|2021-06-02 18:34:50|83008.4|82958.4|83008.6|82958.6|83009.5|82959.5|83005.3|82955.3|28
1622658900000|2021-06-02 18:35:00|83008.5|82958.5|83007.3|82957.3|83009|82959|83007.1|82957.1|32
1622658910000|2021-06-02 18:35:10|83008.3|82958.3|83004.5|82954.5|83008.3|82958.3|83001|82951|52
1622658920000|2021-06-02 18:35:20|83005.2|82955.2|83003|82953|83006.6|82956.6|83003|82953|34
1622658930000|2021-06-02 18:35:30|83002.9|82952.9|83002.8|82952.8|83003.7|82953.7|83002.5|82952.5|10
1622658940000|2021-06-02 18:35:40|83002.3|82952.3|83003.6|82953.6|83003.6|82953.6|83001.1|82951.1|19
1622658950000|2021-06-02 18:35:50|83002.8|82952.8|83004|82954|83004.5|82954.5|83002.1|82952.1|31
1622658960000|2021-06-02 18:36:00|83003.8|82953.8|83000.5|82950.5|83004.7|82954.7|82999.6|82949.6|33
1622658970000|2021-06-02 18:36:10|83000.3|82950.3|82999.9|82949.9|83003.3|82953.3|82999.9|82949.9|35
1622658980000|2021-06-02 18:36:20|82999.8|82949.8|83000.4|82950.4|83000.8|82950.8|82999.7|82949.7|24
1622658990000|2021-06-02 18:36:30|83000.2|82950.2|83003.2|82953.2|83003.6|82953.6|83000.1|82950.1|22
1622659000000|2021-06-02 18:36:40|83003.3|82953.3|83003.8|82953.8|83004.3|82954.3|83001.3|82951.3|20
1622659010000|2021-06-02 18:36:50|83005|82955|83005.3|82955.3|83005.3|82955.3|83003.4|82953.4|22
1622659020000|2021-06-02 18:37:00|83005.2|82955.2|83010|82960|83010.1|82960.1|83005.2|82955.2|40
1622659030000|2021-06-02 18:37:10|83009.9|82959.9|83009|82959|83010.2|82960.2|83007.8|82957.8|16
1622659040000|2021-06-02 18:37:20|83008.9|82958.9|83012.1|82962.1|83012.2|82962.2|83008.8|82958.8|22
1622659050000|2021-06-02 18:37:30|83011.5|82961.5|83015.6|82965.6|83016.3|82966.3|83011.5|82961.5|38
1622659060000|2021-06-02 18:37:40|83015.5|82965.5|83014.9|82964.9|83015.8|82965.8|83014.3|82964.3|19
1622659070000|2021-06-02 18:37:50|83015|82965|83014.2|82964.2|83016.2|82966.2|83014.2|82964.2|19
1622659080000|2021-06-02 18:38:00|83016.2|82966.2|83021.5|82971.5|83021.9|82971.9|83016.2|82966.2|38
1622659090000|2021-06-02 18:38:10|83020.7|82970.7|83017.4|82967.4|83020.7|82970.7|83017.4|82967.4|44
1622659100000|2021-06-02 18:38:20|83018.8|82968.8|83020.1|82970.1|83020.6|82970.6|83018.7|82968.7|14
1622659110000|2021-06-02 18:38:30|83020.2|82970.2|83018.8|82968.8|83020.5|82970.5|83018.8|82968.8|30
1622659120000|2021-06-02 18:38:40|83018.7|82968.7|83018|82968|83020.2|82970.2|83017.8|82967.8|23
1622659130000|2021-06-02 18:38:50|83019.5|82969.5|83019.3|82969.3|83020.5|82970.5|83018.7|82968.7|27
1622659140000|2021-06-02 18:39:00|83019.1|82969.1|83018.4|82968.4|83019.3|82969.3|83015.2|82965.2|44
1622659150000|2021-06-02 18:39:10|83018.7|82968.7|83018.9|82968.9|83020.2|82970.2|83018.2|82968.2|20
1622659160000|2021-06-02 18:39:20|83018.4|82968.4|83018.1|82968.1|83018.8|82968.8|83017.1|82967.1|16
1622659170000|2021-06-02 18:39:30|83017.8|82967.8|83017.6|82967.6|83018.7|82968.7|83017.1|82967.1|16
1622659180000|2021-06-02 18:39:40|83014.6|82964.6|83019.1|82969.1|83020.4|82970.4|83014.6|82964.6|12
1622659190000|2021-06-02 18:39:50|83020.2|82970.2|83017.1|82967.1|83020.6|82970.6|83016.6|82966.6|29
1622659200000|2021-06-02 18:40:00|83016.7|82966.7|83012.2|82962.2|83017.2|82967.2|83012.2|82962.2|27
1622659210000|2021-06-02 18:40:10|83012.6|82962.6|83013|82963|83016.1|82966.1|83010.4|82960.4|27
1622659220000|2021-06-02 18:40:20|83013.1|82963.1|83012.3|82962.3|83013.9|82963.9|83011.1|82961.1|18
1622659230000|2021-06-02 18:40:30|83012.4|82962.4|83009.1|82959.1|83015|82965|83009.1|82959.1|34
1622659240000|2021-06-02 18:40:40|83009.3|82959.3|83012.7|82962.7|83014.4|82964.4|83009.2|82959.2|24
1622659250000|2021-06-02 18:40:50|83012.9|82962.9|83011.6|82961.6|83014.8|82964.8|83009.1|82959.1|25
1622659260000|2021-06-02 18:41:00|83012|82962|83009.5|82959.5|83013.5|82963.5|83008.4|82958.4|31
1622659270000|2021-06-02 18:41:10|83009.8|82959.8|83012.6|82962.6|83012.6|82962.6|83008.5|82958.5|32
1622659280000|2021-06-02 18:41:20|83012.5|82962.5|83009.1|82959.1|83013.4|82963.4|83007.3|82957.3|19
1622659290000|2021-06-02 18:41:30|83008.8|82958.8|83012|82962|83013.6|82963.6|83008.3|82958.3|37
1622659300000|2021-06-02 18:41:40|83011.9|82961.9|83010|82960|83012.9|82962.9|83009.3|82959.3|19
1622659310000|2021-06-02 18:41:50|83009.3|82959.3|83010.8|82960.8|83011.4|82961.4|83009.3|82959.3|17
1622659320000|2021-06-02 18:42:00|83010.5|82960.5|83016|82966|83016|82966|83010.2|82960.2|20
1622659330000|2021-06-02 18:42:10|83016.2|82966.2|83020.8|82970.8|83022|82972|83015.8|82965.8|38
1622659340000|2021-06-02 18:42:20|83021.3|82971.3|83020.3|82970.3|83021.6|82971.6|83017.1|82967.1|37
1622659350000|2021-06-02 18:42:30|83019.9|82969.9|83017.1|82967.1|83023|82973|83017.1|82967.1|34
1622659360000|2021-06-02 18:42:40|83017.2|82967.2|83023.8|82973.8|83026.5|82976.5|83016.7|82966.7|22
1622659370000|2021-06-02 18:42:50|83025.3|82975.3|83023.1|82973.1|83027.4|82977.4|83023|82973|44
1622659380000|2021-06-02 18:43:00|83022.9|82972.9|83021.6|82971.6|83024|82974|83020.7|82970.7|41
1622659390000|2021-06-02 18:43:10|83021.8|82971.8|83021.5|82971.5|83022.9|82972.9|83020.9|82970.9|28
1622659400000|2021-06-02 18:43:20|83020.8|82970.8|83019.1|82969.1|83021.5|82971.5|83019.1|82969.1|22
1622659410000|2021-06-02 18:43:30|83019.5|82969.5|83019.4|82969.4|83022.1|82972.1|83017.8|82967.8|24
1622659420000|2021-06-02 18:43:40|83019.3|82969.3|83024.2|82974.2|83024.3|82974.3|83018.1|82968.1|31
1622659430000|2021-06-02 18:43:50|83023.6|82973.6|83022.8|82972.8|83023.9|82973.9|83021.7|82971.7|26
1622659440000|2021-06-02 18:44:00|83022.7|82972.7|83022.7|82972.7|83023.1|82973.1|83022.2|82972.2|19
1622659450000|2021-06-02 18:44:10|83022.4|82972.4|83023.3|82973.3|83023.5|82973.5|83022.1|82972.1|19
1622659460000|2021-06-02 18:44:20|83023.5|82973.5|83020.5|82970.5|83023.5|82973.5|83019.4|82969.4|20
1622659470000|2021-06-02 18:44:30|83020.6|82970.6|83026.5|82976.5|83028.2|82978.2|83020.3|82970.3|42
1622659480000|2021-06-02 18:44:40|83025.9|82975.9|83023.7|82973.7|83026.1|82976.1|83023.1|82973.1|33
1622659490000|2021-06-02 18:44:50|83023.5|82973.5|83022.1|82972.1|83023.5|82973.5|83021|82971|24
1622659500000|2021-06-02 18:45:00|83020.7|82970.7|83024.2|82974.2|83025.3|82975.3|83020.7|82970.7|41
1622659510000|2021-06-02 18:45:10|83024|82974|83020.3|82970.3|83024.8|82974.8|83019.8|82969.8|28
1622659520000|2021-06-02 18:45:20|83020.1|82970.1|83020.4|82970.4|83021.8|82971.8|83019.8|82969.8|17
1622659530000|2021-06-02 18:45:30|83020.5|82970.5|83027.3|82977.3|83028.5|82978.5|83020|82970|29
1622659540000|2021-06-02 18:45:40|83027.1|82977.1|83026.6|82976.6|83027.4|82977.4|83025.5|82975.5|23
1622659550000|2021-06-02 18:45:50|83026.3|82976.3|83027.4|82977.4|83027.9|82977.9|83024.7|82974.7|24
1622659560000|2021-06-02 18:46:00|83028.4|82978.4|83028.9|82978.9|83029.2|82979.2|83027.1|82977.1|19
1622659570000|2021-06-02 18:46:10|83029.5|82979.5|83028.8|82978.8|83029.5|82979.5|83027.6|82977.6|24
1622659580000|2021-06-02 18:46:20|83028.1|82978.1|83025.4|82975.4|83028.8|82978.8|83024.8|82974.8|18
1622659590000|2021-06-02 18:46:30|83028.3|82978.3|83031|82981|83033.5|82983.5|83026.4|82976.4|44
1622659600000|2021-06-02 18:46:40|83032.1|82982.1|83031.3|82981.3|83032.8|82982.8|83029.1|82979.1|34
1622659610000|2021-06-02 18:46:50|83032.4|82982.4|83025.7|82975.7|83032.4|82982.4|83025.4|82975.4|50
1622659620000|2021-06-02 18:47:00|83026.4|82976.4|83022.6|82972.6|83027.1|82977.1|83021.9|82971.9|37
1622659630000|2021-06-02 18:47:10|83022.7|82972.7|83021.5|82971.5|83030.7|82985.1|83009.8|82970.3|35
1622659640000|2021-06-02 18:47:20|83021.2|82971.2|83022.4|82972.4|83025|82975|83019.5|82969.5|42
1622659650000|2021-06-02 18:47:30|83022.6|82972.6|83023.6|82973.6|83023.7|82973.7|83020.7|82970.7|23
1622659660000|2021-06-02 18:47:40|83023.5|82973.5|83023|82973|83023.7|82973.7|83022.6|82972.6|26
1622659670000|2021-06-02 18:47:50|83023.2|82973.2|83021.3|82971.3|83024.1|82974.1|83019.6|82969.6|22
1622659680000|2021-06-02 18:48:00|83021.5|82971.5|83023.2|82973.2|83023.2|82973.2|83021.2|82971.2|19
1622659690000|2021-06-02 18:48:10|83022.9|82972.9|83024.9|82974.9|83027|82977|83022|82972|25
1622659700000|2021-06-02 18:48:20|83025.9|82975.9|83025.1|82975.1|83025.9|82975.9|83024.6|82974.6|16
1622659710000|2021-06-02 18:48:30|83024.8|82974.8|83025|82975|83025.7|82975.7|83023.8|82973.8|17
1622659720000|2021-06-02 18:48:40|83024.1|82974.1|83016.7|82966.7|83024.5|82974.5|83016.7|82966.7|27
1622659730000|2021-06-02 18:48:50|83017.5|82967.5|83017.1|82967.1|83017.8|82967.8|83015.4|82965.4|14
1622659740000|2021-06-02 18:49:00|83016.9|82966.9|83030.1|82980.1|83033.2|82983.2|83016.9|82966.9|35
1622659750000|2021-06-02 18:49:10|83030.3|82980.3|83029.2|82979.2|83031.6|82981.6|83029.1|82979.1|20
1622659760000|2021-06-02 18:49:20|83029.4|82979.4|83034.3|82984.3|83034.3|82984.3|83029.4|82979.4|41
1622659770000|2021-06-02 18:49:30|83034.2|82984.2|83032.8|82982.8|83034.7|82984.7|83031.9|82981.9|35
1622659780000|2021-06-02 18:49:40|83032.2|82982.2|83032.8|82982.8|83034.4|82984.4|83032.2|82982.2|27
1622659790000|2021-06-02 18:49:50|83032.6|82982.6|83022.1|82997.1|83034.4|82997.1|83019.5|82982.2|45
1622659800000|2021-06-02 18:50:00|83022.6|82997.6|83034.1|82984.1|83037.8|82997.8|83020.4|82983.1|44
1622659810000|2021-06-02 18:50:10|83034.9|82984.9|83035.2|82985.2|83036.1|82986.1|83033.7|82983.7|35
1622659820000|2021-06-02 18:50:20|83035.5|82985.5|83036.2|82986.2|83036.7|82986.7|83035.4|82985.4|9
1622659830000|2021-06-02 18:50:30|83036.4|82986.4|83036.9|82986.9|83039.3|82989.3|83035.8|82985.8|14
1622659840000|2021-06-02 18:50:40|83036.6|82986.6|83032.9|82982.9|83037.1|82987.1|83032.8|82982.8|28
1622659850000|2021-06-02 18:50:50|83032.7|82982.7|83032.8|82982.8|83033.2|82983.2|83031.9|82981.9|26
1622659860000|2021-06-02 18:51:00|83033.2|82983.2|83033.2|82983.2|83033.9|82983.9|83032.9|82982.9|22
1622659870000|2021-06-02 18:51:10|83033.1|82983.1|83033.6|82983.6|83035.9|82985.9|83032.4|82982.4|31
1622659880000|2021-06-02 18:51:20|83033.9|82983.9|83033|82983|83035|82985|83032.7|82982.7|31
1622659890000|2021-06-02 18:51:30|83033.1|82983.1|83033.1|82983.1|83034.5|82984.5|83032.4|82982.4|48
1622659900000|2021-06-02 18:51:40|83033|82983|83031.6|82981.6|83033.7|82983.7|83030.5|82980.5|45
1622659910000|2021-06-02 18:51:50|83031.7|82981.7|83033.7|82983.7|83033.8|82983.8|83031.1|82981.1|35
1622659920000|2021-06-02 18:52:00|83035.3|82985.3|83035.8|82985.8|83040.5|82990.5|83034.5|82984.5|38
1622659930000|2021-06-02 18:52:10|83035.6|82985.6|83035.9|82985.9|83036|82986|83034.9|82984.9|33
1622659940000|2021-06-02 18:52:20|83035.7|82985.7|83035.8|82985.8|83036.2|82986.2|83035|82985|15
1622659950000|2021-06-02 18:52:30|83035.4|82985.4|83035.3|82985.3|83036.1|82986.1|83034.2|82984.2|21
1622659960000|2021-06-02 18:52:40|83035.8|82985.8|83035.1|82985.1|83036.4|82986.4|83035|82985|20
1622659970000|2021-06-02 18:52:50|83035.2|82985.2|83035.8|82985.8|83035.8|82985.8|83034|82984|19
1622659980000|2021-06-02 18:53:00|83036|82986|83034.8|82984.8|83037.6|82987.6|83034.8|82984.8|16
1622659990000|2021-06-02 18:53:10|83035.1|82985.1|83036.1|82986.1|83037.4|82987.4|83034.2|82984.2|23
1622660000000|2021-06-02 18:53:20|83035.6|82985.6|83039.7|82989.7|83040.7|82990.7|83033.8|82983.8|34
1622660010000|2021-06-02 18:53:30|83041.3|82991.3|83039.9|82989.9|83041.6|82991.6|83039.2|82989.2|20
1622660020000|2021-06-02 18:53:40|83040.1|82990.1|83039|82989|83041.1|82991.1|83038.5|82988.5|18
1622660030000|2021-06-02 18:53:50|83038.6|82988.6|83039.9|82989.9|83040.2|82990.2|83038.6|82988.6|14
1622660040000|2021-06-02 18:54:00|83039.5|82989.5|83037.1|82987.1|83040|82990|83036.8|82986.8|23
1622660050000|2021-06-02 18:54:10|83036.6|82986.6|83036.5|82986.5|83037.7|82987.7|83035.9|82985.9|18
1622660060000|2021-06-02 18:54:20|83036.3|82986.3|83037.3|82987.3|83037.3|82987.3|83035.7|82985.7|12
1622660070000|2021-06-02 18:54:30|83037.4|82987.4|83034.9|82984.9|83037.4|82987.4|83034|82984|31
1622660080000|2021-06-02 18:54:40|83034.8|82984.8|83034.6|82984.6|83035.3|82985.3|83034.5|82984.5|11
1622660090000|2021-06-02 18:54:50|83034.4|82984.4|83035|82985|83035.6|82985.6|83032.7|82982.7|9
1622660100000|2021-06-02 18:55:00|83034.6|82984.6|83034.6|82984.6|83035.6|82985.6|83034.2|82984.2|8
1622660110000|2021-06-02 18:55:10|83035.2|82985.2|83035|82985|83035.6|82985.6|83033.6|82983.6|18
1622660120000|2021-06-02 18:55:20|83034.3|82984.3|83033.6|82983.6|83036.6|82986.6|83033.1|82983.1|20
1622660130000|2021-06-02 18:55:30|83033.3|82983.3|83023.5|82998.5|83034.1|83000.7|83019|82979.8|53
1622660140000|2021-06-02 18:55:40|83017.7|82992.7|83032.6|82982.6|83038.8|83001.8|83017.7|82979.1|56
1622660150000|2021-06-02 18:55:50|83031.5|82981.5|83036.3|82986.3|83036.5|82986.5|83031.5|82981.5|48
1622660160000|2021-06-02 18:56:00|83036.2|82986.2|83039.4|82989.4|83042.5|82992.5|83036.2|82986.2|37
1622660170000|2021-06-02 18:56:10|83039.5|82989.5|83027|83002|83040.6|83002.2|83025.7|82989.5|18
1622660180000|2021-06-02 18:56:20|83027.6|83002.6|83040|82990|83040.6|83002.6|83026.4|82989|13
1622660190000|2021-06-02 18:56:30|83039.9|82989.9|83041.8|82991.8|83041.8|82991.8|83039.8|82989.8|20
1622660200000|2021-06-02 18:56:40|83041.9|82991.9|83034.1|82984.1|83042.3|83002.9|83021.7|82982.1|39
1622660210000|2021-06-02 18:56:50|83034.3|82984.3|83036.4|82986.4|83036.6|82986.6|83034|82984|22
1622660220000|2021-06-02 18:57:00|83036|82986|83026.5|82976.5|83036|82995|83011.4|82976|42
1622660230000|2021-06-02 18:57:10|83026|82976|83024.7|82974.7|83027.1|82988.6|83013.4|82973.8|74
1622660240000|2021-06-02 18:57:20|83023.3|82973.3|83024.1|82974.1|83027.9|82991|83011.1|82970.7|64
1622660250000|2021-06-02 18:57:30|83024.2|82974.2|82992.1|82942.1|83024.9|82974.9|82988.3|82938.3|71
1622660260000|2021-06-02 18:57:40|82992|82942|83006.2|82956.2|83006.6|82956.6|82987.8|82937.8|48
1622660270000|2021-06-02 18:57:50|83006.3|82956.3|83002.6|82952.6|83006.5|82956.5|82999.3|82949.3|36
1622660280000|2021-06-02 18:58:00|83003.4|82953.4|82989.8|82964.8|83003.8|82966.4|82984.8|82947.7|54
1622660290000|2021-06-02 18:58:10|82989.9|82964.9|83006.2|82956.2|83007.6|82969.3|82989.9|82956.2|51
1622660300000|2021-06-02 18:58:20|83005.5|82955.5|82994.8|82969.8|83007|82970.9|82990.9|82955.3|37
1622660310000|2021-06-02 18:58:30|82993.3|82968.3|82995.9|82970.9|83011.6|82974.5|82993.3|82959.6|51
1622660320000|2021-06-02 18:58:40|82996.3|82971.3|82993.4|82968.4|82996.8|82971.8|82992.4|82967.4|33
1622660330000|2021-06-02 18:58:50|82993.1|82968.1|82992.1|82967.1|82996|82971|82986.9|82961.9|41
1622660340000|2021-06-02 18:59:00|82991|82966|82996.5|82946.5|83000.5|82968|82984.2|82945.7|44
1622660350000|2021-06-02 18:59:10|82997|82947|82986.2|82936.2|82997.8|82952.5|82969.4|82935.8|48
1622660360000|2021-06-02 18:59:20|82987.4|82937.4|82995.2|82945.2|82997.3|82947.3|82985.1|82935.1|47
1622660370000|2021-06-02 18:59:30|82994.2|82944.2|82978.7|82953.7|82995.6|82955.8|82977.8|82938.8|54
1622660380000|2021-06-02 18:59:40|82979.8|82954.8|82978.8|82953.8|82982.4|82957.4|82977.8|82952.8|62
1622660390000|2021-06-02 18:59:50|82979.3|82954.3|83012.1|82962.1|83014.5|82969.7|82977.1|82942.3|78
1622660400000|2021-06-02 19:00:00|83012|82962|83012.6|82962.6|83016.1|82966.1|83011.8|82961.8|49
1622660410000|2021-06-02 19:00:10|83015.3|82965.3|83018.2|82968.2|83030.5|82980.5|83015.3|82965.3|61
1622660420000|2021-06-02 19:00:20|83018.8|82968.8|83022|82972|83022.1|82972.1|83018.4|82968.4|55
1622660430000|2021-06-02 19:00:30|83021.6|82971.6|83024.6|82974.6|83027.1|82977.1|83020.1|82970.1|52
1622660440000|2021-06-02 19:00:40|83022.9|82972.9|83026.5|82976.5|83028.1|82978.1|83022.9|82972.9|40
1622660450000|2021-06-02 19:00:50|83026.7|82976.7|83024.1|82974.1|83027.5|82977.5|83023.9|82973.9|29
1622660460000|2021-06-02 19:01:00|83024.2|82974.2|83022.9|82972.9|83024.6|82974.6|83019.5|82969.5|19
1622660470000|2021-06-02 19:01:10|83021.2|82971.2|83021.7|82971.7|83024.2|82974.2|83021.2|82971.2|33
1622660480000|2021-06-02 19:01:20|83022.9|82972.9|83018.9|82968.9|83025.2|82975.2|83018.9|82968.9|32
1622660490000|2021-06-02 19:01:30|83019.3|82969.3|83025.9|82975.9|83028.9|82978.9|83019.3|82969.3|28
1622660500000|2021-06-02 19:01:40|83026.4|82976.4|83025.7|82975.7|83027.5|82977.5|83022.9|82972.9|33
1622660510000|2021-06-02 19:01:50|83025.5|82975.5|83027.6|82977.6|83027.6|82977.6|83023.7|82973.7|29
1622660520000|2021-06-02 19:02:00|83026.8|82976.8|83029.3|82979.3|83029.7|82979.7|83026|82976|20
1622660530000|2021-06-02 19:02:10|83028.8|82978.8|83027.9|82977.9|83029.9|82979.9|83027.3|82977.3|17
1622660540000|2021-06-02 19:02:20|83028.8|82978.8|83029.4|82979.4|83032.4|82982.4|83028.2|82978.2|25
1622660550000|2021-06-02 19:02:30|83030.8|82980.8|83030.3|82980.3|83031.5|82994.9|83015.7|82978|28
1622660560000|2021-06-02 19:02:40|83031.4|82981.4|83032.6|82982.6|83032.6|82982.6|83030.4|82980.4|24
1622660570000|2021-06-02 19:02:50|83032.7|82982.7|83032.1|82982.1|83034.3|82984.3|83027.8|82977.8|31
1622660580000|2021-06-02 19:03:00|83032.2|82982.2|83031.5|82981.5|83035.1|82985.1|83030.8|82980.8|18
1622660590000|2021-06-02 19:03:10|83032.7|82982.7|83033.6|82983.6|83033.6|82983.6|83030.5|82980.5|20
1622660600000|2021-06-02 19:03:20|83033.5|82983.5|83034.6|82984.6|83037.8|82987.8|83031.8|82981.8|38
1622660610000|2021-06-02 19:03:30|83034.5|82984.5|83042.8|82992.8|83044.2|82994.2|83034.1|82984.1|37
1622660620000|2021-06-02 19:03:40|83043|82993|83042.5|82992.5|83043.5|82993.5|83040|82990|23
1622660630000|2021-06-02 19:03:50|83042.2|82992.2|83042.6|82992.6|83043|82993|83041.8|82991.8|10
1622660640000|2021-06-02 19:04:00|83042.8|82992.8|83040.6|82990.6|83042.9|82992.9|83040.1|82990.1|24
1622660650000|2021-06-02 19:04:10|83040.7|82990.7|83040.5|82990.5|83040.8|82990.8|83040|82990|16
1622660660000|2021-06-02 19:04:20|83040.6|82990.6|83044.5|82994.5|83044.5|82994.5|83039.4|82989.4|16
1622660670000|2021-06-02 19:04:30|83044.4|82994.4|83040.5|82990.5|83044.4|82994.4|83040.1|82990.1|29
1622660680000|2021-06-02 19:04:40|83039.4|82989.4|83041|82991|83042.1|82992.1|83039.4|82989.4|14
1622660690000|2021-06-02 19:04:50|83040.9|82990.9|83041.4|82991.4|83042.5|82992.5|83039.3|82989.3|15
1622660700000|2021-06-02 19:05:00|83040.2|82990.2|83038.5|82988.5|83042.3|82992.3|83038.3|82988.3|23
1622660710000|2021-06-02 19:05:10|83039.4|82989.4|83042.5|82992.5|83042.5|82992.5|83039.4|82989.4|32
1622660720000|2021-06-02 19:05:20|83042.3|82992.3|83042.3|82992.3|83044|82994|83041.7|82991.7|11
1622660730000|2021-06-02 19:05:30|83042|82992|83042.3|82992.3|83044.6|82994.6|83041.6|82991.6|26
1622660740000|2021-06-02 19:05:40|83042.6|82992.6|83044.2|82994.2|83049.9|83010.2|83035.2|82992.6|52
1622660750000|2021-06-02 19:05:50|83044.8|82994.8|83049.8|82999.8|83054.5|83004.5|83044.5|82994.5|53
1622660760000|2021-06-02 19:06:00|83049.4|82999.4|83054.7|83004.7|83055.9|83005.9|83048.2|82998.2|33
1622660770000|2021-06-02 19:06:10|83054.9|83004.9|83053.9|83003.9|83054.9|83004.9|83052.1|83002.1|40
1622660780000|2021-06-02 19:06:20|83053.4|83003.4|83056.9|83006.9|83058.5|83008.5|83052.6|83002.6|23
1622660790000|2021-06-02 19:06:30|83057|83007|83053.6|83003.6|83057.4|83007.4|83053.4|83003.4|27
1622660800000|2021-06-02 19:06:40|83053.7|83003.7|83055|83005|83055|83005|83053.5|83003.5|22
1622660810000|2021-06-02 19:06:50|83054.6|83004.6|83047.3|82997.3|83054.6|83009.5|83032.6|82997|31
1622660820000|2021-06-02 19:07:00|83033.5|83008.5|83048.7|82998.7|83049.9|83010.6|83031.6|82997.8|36
1622660830000|2021-06-02 19:07:10|83049.8|82999.8|83050.2|83000.2|83051.4|83001.4|83046.7|82996.7|29
1622660840000|2021-06-02 19:07:20|83035.4|83010.4|83048.3|82998.3|83048.6|83014.1|83035.4|82998.3|23
1622660850000|2021-06-02 19:07:30|83048.2|82998.2|83050.1|83000.1|83050.2|83000.2|83047.5|82997.5|25
1622660860000|2021-06-02 19:07:40|83049.8|82999.8|83043.3|82993.3|83049.8|82999.8|83039.8|82989.8|29
1622660870000|2021-06-02 19:07:50|83042.6|82992.6|83046.4|82996.4|83046.4|82996.4|83039.5|82989.5|25
1622660880000|2021-06-02 19:08:00|83044.8|82994.8|83044.4|82994.4|83046.8|82996.8|83043.6|82993.6|17
1622660890000|2021-06-02 19:08:10|83044.6|82994.6|83040.2|82990.2|83046.5|82996.5|83040.1|82990.1|24
1622660900000|2021-06-02 19:08:20|83039.8|82989.8|83039.9|82989.9|83041.4|82991.4|83039.3|82989.3|26
1622660910000|2021-06-02 19:08:30|83041.1|82991.1|83040.1|82990.1|83041.1|82991.1|83039.4|82989.4|14
1622660920000|2021-06-02 19:08:40|83040|82990|83040.8|82990.8|83040.8|82990.8|83040|82990|4
1622660930000|2021-06-02 19:08:50|83040.6|82990.6|83039|82989|83040.9|82990.9|83038.5|82988.5|18
1622660940000|2021-06-02 19:09:00|83039.3|82989.3|83039.3|82989.3|83040.6|82990.6|83039.1|82989.1|21
1622660950000|2021-06-02 19:09:10|83039.1|82989.1|83042.5|82992.5|83042.6|82992.6|83039.1|82989.1|17
1622660960000|2021-06-02 19:09:20|83042.6|82992.6|83044|82994|83045.3|82995.3|83042.5|82992.5|26
1622660970000|2021-06-02 19:09:30|83043.7|82993.7|83044.4|82994.4|83045.3|82995.3|83043.7|82993.7|11
1622660980000|2021-06-02 19:09:40|83044.3|82994.3|83046.1|82996.1|83047|82997|83044|82994|13
1622660990000|2021-06-02 19:09:50|83046.3|82996.3|83044.8|82994.8|83046.6|82996.6|83044.6|82994.6|15
1622661000000|2021-06-02 19:10:00|83043.5|82993.5|83042.8|82992.8|83045|82995|83041|82991|32
1622661010000|2021-06-02 19:10:10|83042.6|82992.6|83040|82990|83042.9|82992.9|83038.8|82988.8|36
1622661020000|2021-06-02 19:10:20|83039.2|82989.2|83039.4|82989.4|83039.9|82989.9|83039.1|82989.1|26
1622661030000|2021-06-02 19:10:30|83039.5|82989.5|83039.8|82989.8|83040.3|82990.3|83039.3|82989.3|15
1622661040000|2021-06-02 19:10:40|83039.9|82989.9|83040|82990|83041|82991|83037.6|82987.6|27
1622661050000|2021-06-02 19:10:50|83040.1|82990.1|83040.5|82990.5|83042.1|82992.1|83039.5|82989.5|24
1622661060000|2021-06-02 19:11:00|83041.8|82991.8|83040.4|82990.4|83042.8|82992.8|83038.8|82988.8|45
1622661070000|2021-06-02 19:11:10|83039.7|82989.7|83040.4|82990.4|83041.1|82991.1|83038.1|82988.1|28
1622661080000|2021-06-02 19:11:20|83041.2|82991.2|83038.6|82988.6|83041.2|82991.2|83038|82988|18
1622661090000|2021-06-02 19:11:30|83038.7|82988.7|83038.4|82988.4|83039|82989|83037.5|82987.5|21
1622661100000|2021-06-02 19:11:40|83038.6|82988.6|83039|82989|83039|82989|83038|82988|12
1622661110000|2021-06-02 19:11:50|83039.1|82989.1|83038.1|82988.1|83040.2|83000.1|83022.3|82986.9|46
1622661120000|2021-06-02 19:12:00|83038.6|82988.6|83040.8|82990.8|83041|82991|83038.6|82988.6|26
1622661130000|2021-06-02 19:12:10|83041.4|82991.4|83040.9|82990.9|83042.9|82992.9|83039.5|82989.5|41
1622661140000|2021-06-02 19:12:20|83040.6|82990.6|83039.3|82989.3|83041.8|82991.8|83038.8|82988.8|37
1622661150000|2021-06-02 19:12:30|83039.1|82989.1|83040.7|82990.7|83042.8|82992.8|83039.1|82989.1|47
1622661160000|2021-06-02 19:12:40|83040.5|82990.5|83039.9|82989.9|83041.2|82991.2|83038.8|82988.8|29
1622661170000|2021-06-02 19:12:50|83039.8|82989.8|83041.5|82991.5|83042.9|82992.9|83039.7|82989.7|25
1622661180000|2021-06-02 19:13:00|83041.1|82991.1|83042.5|82992.5|83044.3|82994.3|83040.6|82990.6|36
1622661190000|2021-06-02 19:13:10|83042.3|82992.3|83041.7|82991.7|83043|82993|83040.8|82990.8|35
1622661200000|2021-06-02 19:13:20|83041.9|82991.9|83037.6|82987.6|83042.9|82992.9|83037.2|82987.2|41
1622661210000|2021-06-02 19:13:30|83037.7|82987.7|83034.8|82984.8|83039.2|82989.2|83034.1|82984.1|38
1622661220000|2021-06-02 19:13:40|83035.9|82985.9|83035.9|82985.9|83036.6|82986.6|83028.8|82978.8|47
1622661230000|2021-06-02 19:13:50|83035.8|82985.8|83035.8|82985.8|83036.5|82986.5|83035.7|82985.7|29
1622661240000|2021-06-02 19:14:00|83035.6|82985.6|83037.2|82987.2|83038.7|82988.7|83034.9|82984.9|44
1622661250000|2021-06-02 19:14:10|83037.5|82987.5|83039|82989|83039|82989|83035.7|82985.7|43
1622661260000|2021-06-02 19:14:20|83038.9|82988.9|83038.6|82988.6|83041.6|82991.6|83038.1|82988.1|26
1622661270000|2021-06-02 19:14:30|83038.4|82988.4|83034.2|82984.2|83038.4|82988.4|83033.2|82983.2|27
1622661280000|2021-06-02 19:14:40|83035.7|82985.7|83039.8|82989.8|83041.9|82991.9|83035.1|82985.1|44
1622661290000|2021-06-02 19:14:50|83038.2|82988.2|83038.6|82988.6|83040.4|82990.4|83036.3|82986.3|26
1622661300000|2021-06-02 19:15:00|83038.7|82988.7|83037.7|82987.7|83039|82989|83036.9|82986.9|35
1622661310000|2021-06-02 19:15:10|83038.4|82988.4|83034.1|82984.1|83038.9|82988.9|83033.7|82983.7|39
1622661320000|2021-06-02 19:15:20|83034.2|82984.2|83034.2|82984.2|83035.5|82985.5|83033.3|82983.3|33
1622661330000|2021-06-02 19:15:30|83034.9|82984.9|83033.5|82983.5|83035.6|82985.6|83033.1|82983.1|19
1622661340000|2021-06-02 19:15:40|83034.5|82984.5|83032.1|82982.1|83035.3|82985.3|83031|82981|37
1622661350000|2021-06-02 19:15:50|83031.3|82981.3|83033.2|82983.2|83034.4|82984.4|83030.3|82980.3|18
1622661360000|2021-06-02 19:16:00|83034.1|82984.1|83032.1|82982.1|83034.1|82984.1|83029.8|82979.8|28
1622661370000|2021-06-02 19:16:10|83032.3|82982.3|83030.9|82980.9|83033.4|82983.4|83030.9|82980.9|30
1622661380000|2021-06-02 19:16:20|83031.7|82981.7|83032.4|82982.4|83033.3|82983.3|83030.4|82980.4|13
1622661390000|2021-06-02 19:16:30|83032.5|82982.5|83024.2|82974.2|83033.6|82983.6|83023.8|82973.8|40
1622661400000|2021-06-02 19:16:40|83024.6|82974.6|83026.1|82976.1|83026.3|82976.3|83024.2|82974.2|31
1622661410000|2021-06-02 19:16:50|83025.7|82975.7|83025.8|82975.8|83025.8|82975.8|83024.7|82974.7|15
1622661420000|2021-06-02 19:17:00|83025.3|82975.3|83024.2|82974.2|83026.3|82976.3|83024.1|82974.1|17
1622661430000|2021-06-02 19:17:10|83025.7|82975.7|83014.8|82964.8|83026.6|82976.6|83014.6|82964.6|24
1622661440000|2021-06-02 19:17:20|83014.4|82964.4|83017.4|82967.4|83018.4|82968.4|83014.4|82964.4|22
1622661450000|2021-06-02 19:17:30|83017.7|82967.7|83015.6|82965.6|83018.2|82968.2|83013.1|82963.1|49
1622661460000|2021-06-02 19:17:40|83015.4|82965.4|83016.7|82966.7|83018|82968|83013.7|82963.7|37
1622661470000|2021-06-02 19:17:50|83016.8|82966.8|83011|82961|83017.4|82967.4|83009.5|82959.5|34
1622661480000|2021-06-02 19:18:00|83011.9|82961.9|83009.4|82959.4|83013.5|82963.5|83006.3|82956.3|53
1622661490000|2021-06-02 19:18:10|83009.2|82959.2|83010|82960|83010|82960|83006.9|82956.9|26
1622661500000|2021-06-02 19:18:20|83010.3|82960.3|83008|82958|83010.8|82960.8|83007.3|82957.3|38
1622661510000|2021-06-02 19:18:30|83008.5|82958.5|83009.1|82959.1|83011.9|82961.9|83007.9|82957.9|27
1622661520000|2021-06-02 19:18:40|83009.7|82959.7|83014.4|82964.4|83015.8|82965.8|83007.6|82957.6|40
1622661530000|2021-06-02 19:18:50|83013.8|82963.8|83013.4|82963.4|83015.9|82977.9|83000.2|82963.4|17
1622661540000|2021-06-02 19:19:00|83014.1|82964.1|83009.5|82959.5|83016.5|82966.5|83005.3|82955.3|63
1622661550000|2021-06-02 19:19:10|83009.9|82959.9|83008.9|82958.9|83011.1|82961.1|83003.7|82953.7|25
1622661560000|2021-06-02 19:19:20|83008.2|82958.2|83005.7|82955.7|83010.9|82960.9|83004|82954|19
1622661570000|2021-06-02 19:19:30|83005.9|82955.9|83011.8|82961.8|83012.6|82962.6|83005.9|82955.9|16
1622661580000|2021-06-02 19:19:40|83011.9|82961.9|83011.6|82961.6|83011.9|82961.9|83009.7|82959.7|13
1622661590000|2021-06-02 19:19:50|83011.5|82961.5|83011|82961|83011.7|82961.7|83010.2|82960.2|15
1622661600000|2021-06-02 19:20:00|83010.6|82960.6|83013.3|82963.3|83014.1|82964.1|83009.9|82959.9|26
1622661610000|2021-06-02 19:20:10|83013.5|82963.5|83012.4|82962.4|83014.2|82964.2|83011.9|82961.9|16
1622661620000|2021-06-02 19:20:20|83011.6|82961.6|83011.6|82961.6|83011.6|82961.6|83010.3|82960.3|14
1622661630000|2021-06-02 19:20:30|83011.3|82961.3|83008.9|82958.9|83012.4|82962.4|83003.6|82953.6|39
1622661640000|2021-06-02 19:20:40|83008.4|82958.4|83006.1|82956.1|83009.7|82959.7|83006.1|82956.1|15
1622661650000|2021-06-02 19:20:50|83009.4|82959.4|83005.8|82955.8|83009.4|82959.4|83005.2|82955.2|26
1622661660000|2021-06-02 19:21:00|83005.5|82955.5|83008.3|82958.3|83008.3|82958.3|83005.4|82955.4|20
1622661670000|2021-06-02 19:21:10|83007.5|82957.5|83008.7|82958.7|83009.7|82959.7|83007.1|82957.1|17
1622661680000|2021-06-02 19:21:20|83008.6|82958.6|83008.5|82958.5|83008.9|82958.9|83008|82958|10
1622661690000|2021-06-02 19:21:30|83008.1|82958.1|83010.2|82960.2|83010.2|82960.2|83008.1|82958.1|14
1622661700000|2021-06-02 19:21:40|83010.9|82960.9|83010.2|82960.2|83010.9|82960.9|83009.8|82959.8|9
1622661710000|2021-06-02 19:21:50|83010.1|82960.1|83011.4|82961.4|83012.2|82962.2|83010.1|82960.1|14
1622661720000|2021-06-02 19:22:00|83011.6|82961.6|83010.8|82960.8|83011.9|82961.9|83010.2|82960.2|21
1622661730000|2021-06-02 19:22:10|83010.6|82960.6|83004.6|82954.6|83010.6|82960.6|83003.5|82953.5|29
1622661740000|2021-06-02 19:22:20|83003.4|82953.4|83006.4|82956.4|83007.2|82957.2|83003.4|82953.4|25
1622661750000|2021-06-02 19:22:30|83006.2|82956.2|83006.7|82956.7|83007.1|82957.1|83006.2|82956.2|11
1622661760000|2021-06-02 19:22:40|83006.6|82956.6|83006.5|82956.5|83006.9|82956.9|83006|82956|15
1622661770000|2021-06-02 19:22:50|83006.7|82956.7|83005.9|82955.9|83006.7|82956.7|83005.6|82955.6|11
1622661780000|2021-06-02 19:23:00|83006.1|82956.1|83006.5|82956.5|83007.5|82957.5|83005.9|82955.9|16
1622661790000|2021-06-02 19:23:10|83007|82957|83005.9|82955.9|83007.4|82957.4|83005.9|82955.9|11
1622661800000|2021-06-02 19:23:20|83006.2|82956.2|83006.7|82956.7|83006.8|82956.8|83006.2|82956.2|7
1622661810000|2021-06-02 19:23:30|83006.8|82956.8|83006.6|82956.6|83007.9|82957.9|83006|82956|16
1622661820000|2021-06-02 19:23:40|83006.3|82956.3|83006.2|82956.2|83006.9|82956.9|83006.1|82956.1|8
1622661830000|2021-06-02 19:23:50|83006|82956|83004.8|82954.8|83007.4|82957.4|83004|82954|26
1622661840000|2021-06-02 19:24:00|83004.5|82954.5|83005.2|82955.2|83006.6|82956.6|83004.3|82954.3|17
1622661850000|2021-06-02 19:24:10|83004.2|82954.2|83005.1|82955.1|83005.5|82955.5|83004.2|82954.2|5
1622661860000|2021-06-02 19:24:20|83005.8|82955.8|83005.5|82955.5|83006.1|82956.1|83003.7|82953.7|11
1622661870000|2021-06-02 19:24:30|83005.8|82955.8|83005.6|82955.6|83006.7|82956.7|83003.5|82953.5|25
1622661880000|2021-06-02 19:24:40|83006.9|82956.9|83009.9|82959.9|83009.9|82968.4|82993.1|82956|14
1622661890000|2021-06-02 19:24:50|83009.6|82959.6|83009.5|82959.5|83010|82960|83005.3|82955.3|18
1622661900000|2021-06-02 19:25:00|83009.3|82959.3|83009.9|82959.9|83010|82960|83009.2|82959.2|13
1622661910000|2021-06-02 19:25:10|83010|82960|83010.2|82960.2|83010.6|82960.6|83006.9|82956.9|19
1622661920000|2021-06-02 19:25:20|83009.9|82959.9|83009.3|82959.3|83010.1|82960.1|83007.4|82957.4|16
1622661930000|2021-06-02 19:25:30|83009|82959|83009.6|82959.6|83010|82960|83009|82959|9
1622661940000|2021-06-02 19:25:40|83009.5|82959.5|83008.5|82958.5|83009.5|82959.5|83008.2|82958.2|10
1622661950000|2021-06-02 19:25:50|83009.6|82959.6|83009.2|82959.2|83010|82960|83009.2|82959.2|12
1622661960000|2021-06-02 19:26:00|83009.1|82959.1|83008.6|82958.6|83009.2|82959.2|83007.2|82957.2|12
1622661970000|2021-06-02 19:26:10|83008.1|82958.1|83006.4|82956.4|83008.5|82958.5|83006.3|82956.3|9
1622661980000|2021-06-02 19:26:20|83008.6|82958.6|83007.7|82957.7|83009.6|82959.6|83007.6|82957.6|9
1622661990000|2021-06-02 19:26:30|83008|82958|83009.1|82959.1|83009.1|82959.1|83007.8|82957.8|18
1622662000000|2021-06-02 19:26:40|83009|82959|83009|82959|83009.1|82959.1|83007.8|82957.8|14
1622662010000|2021-06-02 19:26:50|83008.4|82958.4|83007.3|82957.3|83008.7|82958.7|83007.3|82957.3|11
1622662020000|2021-06-02 19:27:00|83007.7|82957.7|83006.7|82956.7|83009.8|82959.8|83006.6|82956.6|20
1622662030000|2021-06-02 19:27:10|83006.8|82956.8|83005.1|82955.1|83006.9|82956.9|83004.5|82954.5|21
1622662040000|2021-06-02 19:27:20|83005.3|82955.3|83005.5|82955.5|83006|82956|83004.2|82954.2|15
1622662050000|2021-06-02 19:27:30|83005.4|82955.4|83006.3|82956.3|83007.7|82957.7|83005.4|82955.4|8
1622662060000|2021-06-02 19:27:40|83005.7|82955.7|83005.6|82955.6|83008|82958|83004.1|82954.1|15
1622662070000|2021-06-02 19:27:50|83006.2|82956.2|83006.6|82956.6|83007.2|82957.2|83002.8|82952.8|21
1622662080000|2021-06-02 19:28:00|83006.7|82956.7|83006.8|82956.8|83010.8|82960.8|83003.5|82953.5|29
1622662090000|2021-06-02 19:28:10|83007.7|82957.7|83007.7|82957.7|83007.7|82957.7|83004.4|82954.4|16
1622662100000|2021-06-02 19:28:20|83007.2|82957.2|83002.8|82952.8|83008.3|82958.3|83002.8|82952.8|20
1622662110000|2021-06-02 19:28:30|83003.2|82953.2|83002.7|82952.7|83003.4|82953.4|83002.1|82952.1|25
1622662120000|2021-06-02 19:28:40|83003|82953|83002.2|82952.2|83003.9|82953.9|83001.9|82951.9|16
1622662130000|2021-06-02 19:28:50|83001.5|82951.5|83002.3|82952.3|83004.3|82954.3|83001.5|82951.5|12
1622662140000|2021-06-02 19:29:00|83002.6|82952.6|83003.8|82953.8|83003.8|82953.8|83000.9|82950.9|12
1622662150000|2021-06-02 19:29:10|83003.9|82953.9|83002.9|82952.9|83003.9|82953.9|83002.9|82952.9|3
1622662160000|2021-06-02 19:29:20|83003|82953|83003.8|82953.8|83004.9|82954.9|83003|82953|12
1622662170000|2021-06-02 19:29:30|83002.9|82952.9|83003.3|82953.3|83004.2|82954.2|83002.1|82952.1|13
1622662180000|2021-06-02 19:29:40|83003.1|82953.1|83002.5|82952.5|83003.2|82953.2|83001.1|82951.1|26
1622662190000|2021-06-02 19:29:50|83001.7|82951.7|83002.4|82952.4|83003.5|82953.5|83001.6|82951.6|22
1622662200000|2021-06-02 19:30:00|83002.5|82952.5|83001.3|82951.3|83005.5|82955.5|82998.3|82948.3|28
1622662210000|2021-06-02 19:30:10|83000.5|82950.5|83000.5|82950.5|83003.1|82953.1|83000|82950|19
1622662220000|2021-06-02 19:30:20|82999.8|82949.8|83000.2|82950.2|83002.1|82952.1|82999.5|82949.5|20
1622662230000|2021-06-02 19:30:30|83000.3|82950.3|83003|82953|83003.2|82953.2|83000.3|82950.3|16
1622662240000|2021-06-02 19:30:40|83002.1|82952.1|83000.3|82950.3|83003.2|82953.2|82999.2|82949.2|13
1622662250000|2021-06-02 19:30:50|83001.3|82951.3|83001.1|82951.1|83002.6|82952.6|83000.4|82950.4|18
1622662260000|2021-06-02 19:31:00|83001.7|82951.7|82999.8|82949.8|83002.1|82952.1|82999.8|82949.8|19
1622662270000|2021-06-02 19:31:10|82999.7|82949.7|83000.8|82950.8|83001.4|82951.4|82999.7|82949.7|12
1622662280000|2021-06-02 19:31:20|83000.7|82950.7|83000.6|82950.6|83002.3|82952.3|83000.4|82950.4|28
1622662290000|2021-06-02 19:31:30|83000.5|82950.5|83001.9|82951.9|83004.6|82954.6|83000.5|82950.5|14
1622662300000|2021-06-02 19:31:40|83002.2|82952.2|83000.3|82950.3|83003.3|82953.3|82999.3|82949.3|28
1622662310000|2021-06-02 19:31:50|83001.7|82951.7|83000|82950|83002.8|82952.8|82999|82949|31
1622662320000|2021-06-02 19:32:00|82999.9|82949.9|83001|82951|83004.7|82954.7|82998.8|82948.8|36
1622662330000|2021-06-02 19:32:10|83001.1|82951.1|83002.5|82952.5|83003.1|82953.1|83000.7|82950.7|28
1622662340000|2021-06-02 19:32:20|83002.2|82952.2|83003.1|82953.1|83005.6|82955.6|83002.2|82952.2|9
1622662350000|2021-06-02 19:32:30|83002.8|82952.8|83002.7|82952.7|83003.7|82953.7|82999.1|82949.1|23
1622662360000|2021-06-02 19:32:40|83001|82951|83003.4|82953.4|83004.5|82954.5|82999.9|82949.9|19
1622662370000|2021-06-02 19:32:50|83001.7|82951.7|83001.3|82951.3|83002.7|82952.7|82999.1|82949.1|19
1622662380000|2021-06-02 19:33:00|83000.8|82950.8|83000.6|82950.6|83003|82953|82999.1|82949.1|18
1622662390000|2021-06-02 19:33:10|83002|82952|83000.9|82950.9|83002.5|82952.5|82999.6|82949.6|12
1622662400000|2021-06-02 19:33:20|83001.7|82951.7|83000.2|82950.2|83005.8|82955.8|82999.6|82949.6|23
1622662410000|2021-06-02 19:33:30|83003.7|82953.7|83003.6|82953.6|83004.7|82954.7|83003.6|82953.6|8
1622662420000|2021-06-02 19:33:40|83004.1|82954.1|83002.5|82952.5|83005.2|82955.2|82999.6|82949.6|27
1622662430000|2021-06-02 19:33:50|83002.6|82952.6|83002.1|82952.1|83004.5|82954.5|83000.1|82950.1|23
1622662440000|2021-06-02 19:34:00|83002.5|82952.5|83004.2|82954.2|83004.2|82954.2|83001.8|82951.8|11
1622662450000|2021-06-02 19:34:10|83004.1|82954.1|83002.3|82952.3|83004.2|82954.2|83002.2|82952.2|10
1622662460000|2021-06-02 19:34:20|82999.7|82949.7|83000.9|82950.9|83003.2|82953.2|82999.7|82949.7|23
1622662470000|2021-06-02 19:34:30|83001.8|82951.8|83000.6|82950.6|83002.9|82952.9|83000.5|82950.5|25
1622662480000|2021-06-02 19:34:40|83000.9|82950.9|83002.1|82952.1|83002.2|82952.2|83000.7|82950.7|23
1622662490000|2021-06-02 19:34:50|83002.2|82952.2|83003|82953|83003.4|82953.4|83000.3|82950.3|26
1622662500000|2021-06-02 19:35:00|83001.8|82951.8|83003.1|82953.1|83003.9|82953.9|83001.5|82951.5|20
1622662510000|2021-06-02 19:35:10|83002.9|82952.9|83003.5|82953.5|83003.6|82953.6|83002|82952|17
1622662520000|2021-06-02 19:35:20|83003.4|82953.4|83003.5|82953.5|83005.3|82955.3|83001.2|82951.2|26
1622662530000|2021-06-02 19:35:30|83003|82953|83002.1|82952.1|83004.6|82954.6|83002.1|82952.1|22
1622662540000|2021-06-02 19:35:40|83002.5|82952.5|83005.8|82955.8|83005.8|82955.8|83001.8|82951.8|33
1622662550000|2021-06-02 19:35:50|83006.2|82956.2|83004.2|82954.2|83006.3|82956.3|83004.1|82954.1|28
1622662560000|2021-06-02 19:36:00|83004.3|82954.3|83003.2|82953.2|83005.3|82955.3|83003.2|82953.2|27
1622662570000|2021-06-02 19:36:10|83003|82953|83001.9|82951.9|83003.1|82953.1|83000.1|82950.1|33
1622662580000|2021-06-02 19:36:20|83001.4|82951.4|83001.3|82951.3|83002.3|82952.3|83000.7|82950.7|20
1622662590000|2021-06-02 19:36:30|83001.9|82951.9|83001.9|82951.9|83002.7|82952.7|83001.6|82951.6|17
1622662600000|2021-06-02 19:36:40|83001.3|82951.3|82997.3|82947.3|83002.7|82952.7|82997|82947|14
1622662610000|2021-06-02 19:36:50|82998.1|82948.1|82998.9|82948.9|83004|82954|82998|82948|22
1622662620000|2021-06-02 19:37:00|82998.8|82948.8|82999.8|82949.8|83001.7|82951.7|82998.4|82948.4|21
1622662630000|2021-06-02 19:37:10|82997.1|82947.1|83004.1|82954.1|83005.4|82955.4|82996.8|82946.8|29
1622662640000|2021-06-02 19:37:20|83004.2|82954.2|83002.6|82952.6|83004.3|82954.3|83001|82951|21
1622662650000|2021-06-02 19:37:30|83001.4|82951.4|83002.6|82952.6|83005.6|82955.6|83000.5|82950.5|19
1622662660000|2021-06-02 19:37:40|83001.9|82951.9|83002.7|82952.7|83003.9|82953.9|83001.5|82951.5|19
1622662670000|2021-06-02 19:37:50|83003.6|82953.6|83003.6|82953.6|83005.1|82955.1|83001.6|82951.6|37
1622662680000|2021-06-02 19:38:00|83003.5|82953.5|83003.5|82953.5|83003.6|82953.6|83002.7|82952.7|28
1622662690000|2021-06-02 19:38:10|83003.3|82953.3|83003.2|82953.2|83003.4|82953.4|83002.8|82952.8|12
1622662700000|2021-06-02 19:38:20|83003.4|82953.4|83001.7|82951.7|83004.4|82954.4|83000.6|82950.6|13
1622662710000|2021-06-02 19:38:30|83001.4|82951.4|83002|82952|83003.1|82953.1|83000.9|82950.9|5
1622662720000|2021-06-02 19:38:40|83001.4|82951.4|83002.6|82952.6|83005.9|82955.9|83000.5|82950.5|20
1622662730000|2021-06-02 19:38:50|83002.5|82952.5|83002.2|82952.2|83006.3|82956.3|83000.3|82950.3|13
1622662740000|2021-06-02 19:39:00|83003.2|82953.2|83003.5|82953.5|83003.7|82953.7|83003|82953|14
1622662750000|2021-06-02 19:39:10|83003.2|82953.2|83004.3|82954.3|83005.2|82955.2|83003.2|82953.2|14
1622662760000|2021-06-02 19:39:20|83005.4|82955.4|83004.2|82954.2|83005.4|82955.4|82999.8|82949.8|23
1622662770000|2021-06-02 19:39:30|83003.5|82953.5|83004.2|82954.2|83004.9|82954.9|83001|82951|18
1622662780000|2021-06-02 19:39:40|83004.9|82954.9|83005.4|82955.4|83005.4|82955.4|83001.6|82951.6|13
1622662790000|2021-06-02 19:39:50|83006.2|82956.2|83004.5|82954.5|83007.5|82957.5|83002.7|82952.7|15
1622662800000|2021-06-02 19:40:00|83003.3|82953.3|83004.1|82954.1|83005.1|82955.1|83002.5|82952.5|28
1622662810000|2021-06-02 19:40:10|83003.8|82953.8|83003.2|82953.2|83004.9|82954.9|83002.5|82952.5|17
1622662820000|2021-06-02 19:40:20|83003.6|82953.6|83002.2|82952.2|83007.4|82957.4|83002.2|82952.2|19
1622662830000|2021-06-02 19:40:30|83003.9|82953.9|83002.4|82952.4|83006.4|82956.4|83002.1|82952.1|12
1622662840000|2021-06-02 19:40:40|83002.6|82952.6|83002.7|82952.7|83005.7|82955.7|83001|82951|28
1622662850000|2021-06-02 19:40:50|83004.6|82954.6|83003.4|82953.4|83005.3|82955.3|83002.1|82952.1|19
1622662860000|2021-06-02 19:41:00|83003.6|82953.6|83004.4|82954.4|83004.4|82954.4|83002.6|82952.6|22
1622662870000|2021-06-02 19:41:10|83004|82954|83003.1|82953.1|83004|82954|83002.2|82952.2|7
1622662880000|2021-06-02 19:41:20|83003.2|82953.2|83002|82952|83003.9|82953.9|83001.6|82951.6|17
1622662890000|2021-06-02 19:41:30|83002.3|82952.3|83001.6|82951.6|83004.2|82954.2|83001.4|82951.4|19
1622662900000|2021-06-02 19:41:40|83002.3|82952.3|83001.6|82951.6|83003.9|82953.9|83001.6|82951.6|21
1622662910000|2021-06-02 19:41:50|83000.9|82950.9|82998.1|82948.1|83002.9|82952.9|82998.1|82948.1|32
1622662920000|2021-06-02 19:42:00|82998.8|82948.8|82995.5|82945.5|82999.9|82949.9|82992.8|82942.8|26
1622662930000|2021-06-02 19:42:10|82995.3|82945.3|82994|82944|82995.9|82945.9|82993.7|82943.7|17
1622662940000|2021-06-02 19:42:20|82994.5|82944.5|82994.3|82944.3|82996.1|82946.1|82993.7|82943.7|18
1622662950000|2021-06-02 19:42:30|82994.7|82944.7|82994.7|82944.7|82995.2|82945.2|82993.4|82943.4|19
1622662960000|2021-06-02 19:42:40|82994.6|82944.6|82992.8|82942.8|82994.7|82944.7|82992.7|82942.7|23
1622662970000|2021-06-02 19:42:50|82992.6|82942.6|82992.3|82942.3|82993.2|82943.2|82991.4|82941.4|14
1622662980000|2021-06-02 19:43:00|82992.5|82942.5|82991.2|82941.2|82993.3|82943.3|82990.6|82940.6|23
1622662990000|2021-06-02 19:43:10|82991.4|82941.4|82991.9|82941.9|82993.3|82943.3|82990.6|82940.6|16
1622663000000|2021-06-02 19:43:20|82991.7|82941.7|82992.8|82942.8|82993.9|82943.9|82991.6|82941.6|29
1622663010000|2021-06-02 19:43:30|82993.1|82943.1|82994.3|82944.3|82995|82945|82992.9|82942.9|28
1622663020000|2021-06-02 19:43:40|82994.4|82944.4|82993.1|82943.1|82994.8|82944.8|82993.1|82943.1|28
1622663030000|2021-06-02 19:43:50|82993.3|82943.3|82993.2|82943.2|82994.4|82944.4|82992.5|82942.5|22
1622663040000|2021-06-02 19:44:00|82993.4|82943.4|82994.8|82944.8|82995|82945|82993.4|82943.4|9
1622663050000|2021-06-02 19:44:10|82994.6|82944.6|82993.8|82943.8|82994.6|82944.6|82992.8|82942.8|19
1622663060000|2021-06-02 19:44:20|82993.3|82943.3|82994.8|82944.8|82995.1|82945.1|82992.5|82942.5|34
1622663070000|2021-06-02 19:44:30|82994.5|82944.5|82999.1|82949.1|83004.9|82954.9|82992.6|82942.6|54
1622663080000|2021-06-02 19:44:40|82998.2|82948.2|82995.9|82945.9|82998.4|82948.4|82994.4|82944.4|44
1622663090000|2021-06-02 19:44:50|82995.7|82945.7|82991.5|82941.5|82997.1|82947.1|82989.2|82939.2|49
1622663100000|2021-06-02 19:45:00|82991.1|82941.1|82991|82941|82991.8|82941.8|82987.5|82937.5|30
1622663110000|2021-06-02 19:45:10|82991.3|82941.3|82990.7|82940.7|82993.5|82943.5|82988.7|82938.7|42
1622663120000|2021-06-02 19:45:20|82990.8|82940.8|82990.3|82940.3|82991.4|82941.4|82989.1|82939.1|21
1622663130000|2021-06-02 19:45:30|82990.5|82940.5|82990.1|82940.1|82990.8|82940.8|82989.6|82939.6|15
1622663140000|2021-06-02 19:45:40|82990|82940|82991.3|82941.3|82992.9|82942.9|82988.6|82938.6|29
1622663150000|2021-06-02 19:45:50|82990.8|82940.8|82987.6|82937.6|82991.3|82941.3|82987.6|82937.6|35
1622663160000|2021-06-02 19:46:00|82988.6|82938.6|82989.6|82939.6|82990.6|82940.6|82988.2|82938.2|18
1622663170000|2021-06-02 19:46:10|82989.5|82939.5|82990|82940|82990.7|82940.7|82987.8|82937.8|20
1622663180000|2021-06-02 19:46:20|82990.4|82940.4|82990.9|82940.9|82991.6|82941.6|82990|82940|18
1622663190000|2021-06-02 19:46:30|82991.1|82941.1|82987.6|82937.6|82991.5|82941.5|82987.2|82937.2|29
1622663200000|2021-06-02 19:46:40|82988.9|82938.9|82992.3|82942.3|82994.1|82944.1|82988.9|82938.9|44
1622663210000|2021-06-02 19:46:50|82992.2|82942.2|82993.6|82943.6|82993.8|82943.8|82991.4|82941.4|29
1622663220000|2021-06-02 19:47:00|82993.8|82943.8|82995.1|82945.1|82997|82947|82993.5|82943.5|27
1622663230000|2021-06-02 19:47:10|82995.2|82945.2|82994.8|82944.8|82995.2|82945.2|82992.2|82942.2|25
1622663240000|2021-06-02 19:47:20|82995.2|82945.2|82995.5|82945.5|82996.4|82946.4|82994.8|82944.8|15
1622663250000|2021-06-02 19:47:30|82995.3|82945.3|82993.7|82943.7|82995.7|82945.7|82993.7|82943.7|17
1622663260000|2021-06-02 19:47:40|82993.4|82943.4|82994.8|82944.8|82994.8|82944.8|82993.4|82943.4|19
1622663270000|2021-06-02 19:47:50|82995|82945|82993.3|82943.3|82995|82945|82993.3|82943.3|17
1622663280000|2021-06-02 19:48:00|82994|82944|82994.6|82944.6|82999.7|82949.7|82990.4|82940.4|23
1622663290000|2021-06-02 19:48:10|82994.4|82944.4|82992.4|82942.4|82995.9|82945.9|82992|82942|26
1622663300000|2021-06-02 19:48:20|82992.8|82942.8|82993|82943|82993.6|82943.6|82992|82942|17
1622663310000|2021-06-02 19:48:30|82993.2|82943.2|82993.9|82943.9|82995.4|82945.4|82993.1|82943.1|28
1622663320000|2021-06-02 19:48:40|82994|82944|82993.3|82943.3|82995.7|82945.7|82993.1|82943.1|25
1622663330000|2021-06-02 19:48:50|82994.1|82944.1|82993.7|82943.7|82994.9|82944.9|82993.1|82943.1|19
1622663340000|2021-06-02 19:49:00|82993.5|82943.5|82993.3|82943.3|82994.6|82944.6|82991.8|82941.8|19
1622663350000|2021-06-02 19:49:10|82991.6|82941.6|82992.4|82942.4|82993.2|82943.2|82991.4|82941.4|23
1622663360000|2021-06-02 19:49:20|82992.2|82942.2|82995.1|82945.1|82995.8|82945.8|82991.7|82941.7|17
1622663370000|2021-06-02 19:49:30|82995.2|82945.2|82995.9|82945.9|82996.4|82946.4|82993.1|82943.1|18
1622663380000|2021-06-02 19:49:40|82995.4|82945.4|82996.1|82946.1|82996.2|82946.2|82993.6|82943.6|24
1622663390000|2021-06-02 19:49:50|82995.8|82945.8|82994.8|82944.8|82996.1|82946.1|82994.1|82944.1|21
1622663400000|2021-06-02 19:50:00|82995.2|82945.2|82990.7|82940.7|82996.8|82958.2|82981.3|82938.2|45
1622663410000|2021-06-02 19:50:10|82991.2|82941.2|82989.2|82939.2|82991.2|82941.2|82988.6|82938.6|26
1622663420000|2021-06-02 19:50:20|82989.1|82939.1|82988.9|82938.9|82990|82940|82988.4|82938.4|23
1622663430000|2021-06-02 19:50:30|82989.1|82939.1|82988.3|82938.3|82989.6|82939.6|82986.2|82936.2|26
1622663440000|2021-06-02 19:50:40|82988.4|82938.4|82981.3|82931.3|82988.4|82938.4|82974.7|82924.7|44
1622663450000|2021-06-02 19:50:50|82981.4|82931.4|82982.5|82932.5|82982.8|82932.8|82980.8|82930.8|34
1622663460000|2021-06-02 19:51:00|82982.4|82932.4|82983.9|82933.9|82984.9|82934.9|82981.5|82931.5|32
1622663470000|2021-06-02 19:51:10|82983.7|82933.7|82982.4|82932.4|82984|82934|82981.6|82931.6|20
1622663480000|2021-06-02 19:51:20|82982.1|82932.1|82983.2|82933.2|82986.9|82936.9|82982.1|82932.1|34
1622663490000|2021-06-02 19:51:30|82984.2|82934.2|82990.6|82940.6|82990.6|82940.6|82983.4|82933.4|37
1622663500000|2021-06-02 19:51:40|82989.6|82939.6|82985.1|82935.1|82992.2|82942.2|82984.6|82934.6|46
1622663510000|2021-06-02 19:51:50|82984.9|82934.9|82986.5|82936.5|82987.3|82937.3|82984.4|82934.4|32
1622663520000|2021-06-02 19:52:00|82986.3|82936.3|82985.5|82935.5|82987.6|82937.6|82985.5|82935.5|20
1622663530000|2021-06-02 19:52:10|82985.6|82935.6|82969.1|82919.1|82986.9|82936.9|82967.3|82917.3|44
1622663540000|2021-06-02 19:52:20|82969.5|82919.5|82972.1|82922.1|82975.1|82925.1|82969.5|82919.5|35
1622663550000|2021-06-02 19:52:30|82973.4|82923.4|82971.9|82921.9|82976.7|82926.7|82969.9|82919.9|38
1622663560000|2021-06-02 19:52:40|82970.9|82920.9|82970.3|82920.3|82973.2|82923.2|82968|82918|56
1622663570000|2021-06-02 19:52:50|82970.1|82920.1|82968.9|82918.9|82972.1|82922.1|82965.6|82915.6|62
1622663580000|2021-06-02 19:53:00|82968.7|82918.7|82965.1|82915.1|82969.2|82919.2|82963.5|82913.5|24
1622663590000|2021-06-02 19:53:10|82965.2|82915.2|82964.9|82914.9|82968.6|82918.6|82964.4|82914.4|49
1622663600000|2021-06-02 19:53:20|82965.6|82915.6|82968.1|82918.1|82968.1|82918.1|82964.7|82914.7|31
1622663610000|2021-06-02 19:53:30|82967.8|82917.8|82965.5|82915.5|82971.2|82931.9|82955.9|82913|46
1622663620000|2021-06-02 19:53:40|82965.4|82915.4|82969.5|82919.5|82971.1|82930.3|82952.7|82913.3|34
1622663630000|2021-06-02 19:53:50|82969.3|82919.3|82971.1|82921.1|82973|82923|82968.2|82918.2|33
1622663640000|2021-06-02 19:54:00|82972|82922|82972.6|82922.6|82974.2|82924.2|82970.8|82920.8|31
1622663650000|2021-06-02 19:54:10|82973.2|82923.2|82972.9|82922.9|82973.5|82923.5|82971.6|82921.6|13
1622663660000|2021-06-02 19:54:20|82973.6|82923.6|82973|82923|82974|82924|82972.2|82922.2|18
1622663670000|2021-06-02 19:54:30|82972.7|82922.7|82978.8|82928.8|82984.4|82934.4|82972.4|82922.4|56
1622663680000|2021-06-02 19:54:40|82978.1|82928.1|82974.3|82924.3|82978.4|82928.4|82973|82923|43
1622663690000|2021-06-02 19:54:50|82972.7|82922.7|82987|82937|82990|82940|82972.7|82922.7|60
1622663700000|2021-06-02 19:55:00|82981.4|82931.4|82969.9|82919.9|82984|82934|82969.6|82919.6|61
1622663710000|2021-06-02 19:55:10|82970.8|82920.8|82973.7|82923.7|82973.7|82923.7|82969.4|82919.4|47
1622663720000|2021-06-02 19:55:20|82974.2|82924.2|82973.2|82923.2|82975|82925|82972|82922|44
1622663730000|2021-06-02 19:55:30|82973.3|82923.3|82972.6|82922.6|82973.8|82923.8|82972.1|82922.1|22
1622663740000|2021-06-02 19:55:40|82972.8|82922.8|82973.6|82923.6|82974.8|82924.8|82969.3|82919.3|43
1622663750000|2021-06-02 19:55:50|82972.2|82922.2|82971.9|82921.9|82973.8|82923.8|82971.1|82921.1|33
1622663760000|2021-06-02 19:56:00|82973|82923|82971.2|82921.2|82973.8|82923.8|82968.8|82918.8|52
1622663770000|2021-06-02 19:56:10|82970.5|82920.5|82971.2|82921.2|82972.6|82922.6|82968.8|82918.8|41
1622663780000|2021-06-02 19:56:20|82971|82921|82970.3|82920.3|82972.4|82922.4|82969.8|82919.8|37
1622663790000|2021-06-02 19:56:30|82970.2|82920.2|82981.4|82931.4|82981.4|82931.4|82968.6|82918.6|50
1622663800000|2021-06-02 19:56:40|82981|82931|82976.5|82926.5|82984.5|82934.5|82976.5|82926.5|53
1622663810000|2021-06-02 19:56:50|82976.3|82926.3|82977.5|82927.5|82978.7|82928.7|82974.7|82924.7|53
1622663820000|2021-06-02 19:57:00|82976.9|82926.9|82977.6|82927.6|82981.9|82931.9|82974.4|82924.4|43
1622663830000|2021-06-02 19:57:10|82977.4|82927.4|82979.6|82929.6|82981.2|82931.2|82975.5|82925.5|29
1622663840000|2021-06-02 19:57:20|82979.4|82929.4|82981|82931|82982|82932|82975.9|82925.9|48
1622663850000|2021-06-02 19:57:30|82981.2|82931.2|82981.1|82931.1|82985.5|82935.5|82980.6|82930.6|46
1622663860000|2021-06-02 19:57:40|82982.1|82932.1|82984.6|82934.6|82987|82937|82980.6|82930.6|42
1622663870000|2021-06-02 19:57:50|82985|82935|82984.7|82934.7|82987|82937|82981.4|82931.4|44
1622663880000|2021-06-02 19:58:00|82985.4|82935.4|82985.2|82935.2|82991.6|82941.6|82985.2|82935.2|42
1622663890000|2021-06-02 19:58:10|82986.3|82936.3|82993.8|82943.8|83001.1|82951.1|82982.1|82932.1|61
1622663900000|2021-06-02 19:58:20|82994.6|82944.6|82986.1|82936.1|82997|82947|82981.2|82931.2|69
1622663910000|2021-06-02 19:58:30|82985.7|82935.7|82986.6|82936.6|82990.2|82940.2|82985.3|82935.3|36
1622663920000|2021-06-02 19:58:40|82986.5|82936.5|82988.1|82938.1|82990.9|82940.9|82986.2|82936.2|32
1622663930000|2021-06-02 19:58:50|82987.6|82937.6|82986|82936|82987.7|82937.7|82985.7|82935.7|31
1622663940000|2021-06-02 19:59:00|82986.1|82936.1|82992|82942|82994.3|82944.3|82986.1|82936.1|36
1622663950000|2021-06-02 19:59:10|82991.6|82941.6|82995|82945|82996.5|82946.5|82991.6|82941.6|52
1622663960000|2021-06-02 19:59:20|82995.5|82945.5|82995.2|82945.2|82996.3|82946.3|82991.4|82941.4|31
1622663970000|2021-06-02 19:59:30|82995.3|82945.3|82996.1|82946.1|82998.1|82948.1|82993.4|82943.4|45
1622663980000|2021-06-02 19:59:40|82996.2|82946.2|82995.9|82945.9|82997.8|82947.8|82995|82945|38
1622663990000|2021-06-02 19:59:50|82996.2|82946.2|82988.4|82938.4|82997.1|82947.1|82986.6|82936.6|56
1622664000000|2021-06-02 20:00:00|82993.6|82943.6|82998|82948|82999.8|82949.8|82992.5|82942.5|45
1622664010000|2021-06-02 20:00:10|82997.7|82947.7|82998.4|82948.4|83000.3|82950.3|82997|82947|41
1622664020000|2021-06-02 20:00:20|82998.1|82948.1|83020.1|82970.1|83027.1|82977.1|82998.1|82948.1|65
1622664030000|2021-06-02 20:00:30|83019.3|82969.3|83049.8|82999.8|83053.2|83003.2|83018.3|82968.3|77
1622664040000|2021-06-02 20:00:40|83050.6|83000.6|83050.6|83000.6|83050.6|83000.6|83045|82995|55
1622664050000|2021-06-02 20:00:50|83051.3|83001.3|83050.7|83000.7|83053.8|83003.8|83046.8|82996.8|48
1622664060000|2021-06-02 20:01:00|83050.4|83000.4|83045.9|82995.9|83050.4|83000.4|83039.6|82989.6|48
1622664070000|2021-06-02 20:01:10|83045.2|82995.2|83047.6|82997.6|83049.1|82999.1|83042.9|82992.9|40
1622664080000|2021-06-02 20:01:20|83049.4|82999.4|83024.3|82974.3|83049.4|82999.4|83022.8|82972.8|49
1622664090000|2021-06-02 20:01:30|83025.5|82975.5|83027.3|82977.3|83028.8|82978.8|83023.8|82973.8|57
1622664100000|2021-06-02 20:01:40|83027.1|82977.1|83024.8|82974.8|83028.9|82978.9|83022.4|82972.4|71
1622664110000|2021-06-02 20:01:50|83027|82977|83042.4|82992.4|83044.6|82994.6|83021|82971|74
1622664120000|2021-06-02 20:02:00|83042.3|82992.3|83047.1|82997.1|83047.1|82997.1|83041.3|82991.3|64
1622664130000|2021-06-02 20:02:10|83046.6|82996.6|83044.7|82994.7|83051.3|83001.3|83041.7|82991.7|68
1622664140000|2021-06-02 20:02:20|83044.2|82994.2|83046.6|82996.6|83047.5|82997.5|83043.9|82993.9|57
1622664150000|2021-06-02 20:02:30|83044.7|82994.7|83038.7|82988.7|83044.7|82994.7|83030.6|82980.6|73
1622664160000|2021-06-02 20:02:40|83035.8|82985.8|83038.5|82988.5|83038.5|82988.5|83034.4|82984.4|51
1622664170000|2021-06-02 20:02:50|83038.9|82988.9|83034.9|82984.9|83040.7|82990.7|83034|82984|63
1622664180000|2021-06-02 20:03:00|83035|82985|83036.2|82986.2|83039.5|82989.5|83030.3|82980.3|71
1622664190000|2021-06-02 20:03:10|83035.7|82985.7|83041.7|82991.7|83043|82993|83035.3|82985.3|72
1622664200000|2021-06-02 20:03:20|83041.6|82991.6|83041.9|82991.9|83044.5|82994.5|83039.9|82989.9|68
1622664210000|2021-06-02 20:03:30|83044|82994|83041.4|82991.4|83044.1|82994.1|83041.1|82991.1|57
1622664220000|2021-06-02 20:03:40|83041.2|82991.2|83040.8|82990.8|83044|82994|83037.6|82987.6|70
1622664230000|2021-06-02 20:03:50|83039.5|82989.5|83043.8|82993.8|83044.4|82994.4|83038.4|82988.4|70
1622664240000|2021-06-02 20:04:00|83043|82993|83048.9|82998.9|83050|83000|83043|82993|69
1622664250000|2021-06-02 20:04:10|83048.8|82998.8|83048|82998|83053|83003|83046.6|82996.6|65
1622664260000|2021-06-02 20:04:20|83047.5|82997.5|83040.4|82990.4|83048|82998|83039.9|82989.9|68
1622664270000|2021-06-02 20:04:30|83040.5|82990.5|83043|82993|83043|82993|83040.2|82990.2|53
1622664280000|2021-06-02 20:04:40|83042.4|82992.4|83037|82987|83044.6|82994.6|83032.7|82982.7|74
1622664290000|2021-06-02 20:04:50|83040.2|82990.2|83035.6|82985.6|83040.9|82990.9|83032.3|82982.3|66
1622664300000|2021-06-02 20:05:00|83036.9|82986.9|83035.1|82985.1|83037.4|82987.4|83031.9|82981.9|44
1622664310000|2021-06-02 20:05:10|83034.8|82984.8|83015|82965|83036.6|82986.6|83011.6|82961.6|58
1622664320000|2021-06-02 20:05:20|83015.5|82965.5|83016.1|82966.1|83017.6|82967.6|83014.5|82964.5|42
1622664330000|2021-06-02 20:05:30|83016.3|82966.3|83027.3|82977.3|83027.6|82977.6|83015.3|82965.3|58
1622664340000|2021-06-02 20:05:40|83027.4|82977.4|83030.8|82980.8|83031.3|82981.3|83027.2|82977.2|69
1622664350000|2021-06-02 20:05:50|83030.3|82980.3|83029|82979|83030.7|82980.7|83028.4|82978.4|67
1622664360000|2021-06-02 20:06:00|83028.7|82978.7|83031.9|82981.9|83032.9|82982.9|83028.5|82978.5|64
1622664370000|2021-06-02 20:06:10|83032.4|82982.4|83029.8|82979.8|83032.4|82982.4|83028.7|82978.7|54
1622664380000|2021-06-02 20:06:20|83029|82979|83029.4|82979.4|83032.2|82982.2|83028.3|82978.3|63
1622664390000|2021-06-02 20:06:30|83029.5|82979.5|83026|82976|83030.1|82980.1|83025.9|82975.9|54
1622664400000|2021-06-02 20:06:40|83025.9|82975.9|83027.2|82977.2|83028.1|82978.1|83025.6|82975.6|50
1622664410000|2021-06-02 20:06:50|83026.4|82976.4|83026.4|82976.4|83027|82977|83025.8|82975.8|40
1622664420000|2021-06-02 20:07:00|83026.3|82976.3|83029.4|82979.4|83030.6|82980.6|83023.8|82973.8|54
1622664430000|2021-06-02 20:07:10|83029.8|82979.8|83031.5|82981.5|83033.6|82983.6|83029.6|82979.6|67
1622664440000|2021-06-02 20:07:20|83031.6|82981.6|83031.6|82981.6|83032.3|82982.3|83030.6|82980.6|47
1622664450000|2021-06-02 20:07:30|83031.9|82981.9|83032|82982|83033.9|82983.9|83030|82980|31
1622664460000|2021-06-02 20:07:40|83032.2|82982.2|83030|82980|83032.7|82982.7|83028.8|82978.8|65
1622664470000|2021-06-02 20:07:50|83030.3|82980.3|83032.3|82982.3|83032.8|82982.8|83028.6|82978.6|62
1622664480000|2021-06-02 20:08:00|83032.6|82982.6|83025.6|82975.6|83033|82983|83020.3|82970.3|72
1622664490000|2021-06-02 20:08:10|83025.8|82975.8|83026.4|82976.4|83028.4|82978.4|83023.6|82973.6|76
1622664500000|2021-06-02 20:08:20|83026.8|82976.8|83033.6|82983.6|83035.1|82985.1|83024|82974|71
1622664510000|2021-06-02 20:08:30|83033.1|82983.1|83032.9|82982.9|83035.4|82985.4|83031.6|82981.6|65
1622664520000|2021-06-02 20:08:40|83033.2|82983.2|83033|82983|83034.1|82984.1|83031.7|82981.7|57
1622664530000|2021-06-02 20:08:50|83032.9|82982.9|83035.7|82985.7|83036.1|82986.1|83031.9|82981.9|58
1622664540000|2021-06-02 20:09:00|83036.1|82986.1|83039.4|82989.4|83039.4|82989.4|83033.3|82983.3|68
1622664550000|2021-06-02 20:09:10|83038.9|82988.9|83041.1|82991.1|83041.5|82991.5|83038.5|82988.5|73
1622664560000|2021-06-02 20:09:20|83040|82990|83038.2|82988.2|83040.4|82990.4|83038|82988|66
1622664570000|2021-06-02 20:09:30|83038.3|82988.3|83040.1|82990.1|83040.1|82990.1|83037.3|82987.3|63
1622664580000|2021-06-02 20:09:40|83040.9|82990.9|83039.6|82989.6|83041.5|82991.5|83037.9|82987.9|66
1622664590000|2021-06-02 20:09:50|83039.7|82989.7|83040.3|82990.3|83041.3|82991.3|83035.4|82985.4|71
1622664600000|2021-06-02 20:10:00|83040.8|82990.8|83037.7|82987.7|83041.7|82991.7|83035.9|82985.9|65
1622664610000|2021-06-02 20:10:10|83037.4|82987.4|83037.3|82987.3|83038.4|82988.4|83036.1|82986.1|55
1622664620000|2021-06-02 20:10:20|83037.5|82987.5|83037.9|82987.9|83039.1|82989.1|83036.5|82986.5|70
1622664630000|2021-06-02 20:10:30|83037.7|82987.7|83036.3|82986.3|83039.5|82989.5|83036.3|82986.3|68
1622664640000|2021-06-02 20:10:40|83036.5|82986.5|83035.5|82985.5|83036.8|82986.8|83033.3|82983.3|64
1622664650000|2021-06-02 20:10:50|83035|82985|83033.7|82983.7|83035.4|82985.4|83033.5|82983.5|63
1622664660000|2021-06-02 20:11:00|83033.8|82983.8|83036.1|82986.1|83036.1|82986.1|83033.4|82983.4|65
1622664670000|2021-06-02 20:11:10|83035.4|82985.4|83035.8|82985.8|83037.4|82987.4|83033.5|82983.5|66
1622664680000|2021-06-02 20:11:20|83036.6|82986.6|83035.4|82985.4|83037.6|82987.6|83032.5|82982.5|77
1622664690000|2021-06-02 20:11:30|83035.6|82985.6|83034.4|82984.4|83036|82986|83031.1|82981.1|76
1622664700000|2021-06-02 20:11:40|83034.9|82984.9|83036.4|82986.4|83036.6|82986.6|83033|82983|65
1622664710000|2021-06-02 20:11:50|83036.3|82986.3|83035.7|82985.7|83037.8|82987.8|83032.8|82982.8|73
1622664720000|2021-06-02 20:12:00|83035.8|82985.8|83034.8|82984.8|83037.7|82987.7|83034|82984|67
1622664730000|2021-06-02 20:12:10|83034.4|82984.4|83033.3|82983.3|83035.3|82985.3|83033|82983|60
1622664740000|2021-06-02 20:12:20|83033.8|82983.8|83034.2|82984.2|83035.3|82985.3|83033.1|82983.1|64
1622664750000|2021-06-02 20:12:30|83034.5|82984.5|83031.6|82981.6|83036.5|82986.5|83030.7|82980.7|72
1622664760000|2021-06-02 20:12:40|83032.9|82982.9|83035.5|82985.5|83036.7|82986.7|83030.2|82980.2|66
1622664770000|2021-06-02 20:12:50|83032.4|82982.4|83033.7|82983.7|83035.5|82985.5|83031|82981|70
1622664780000|2021-06-02 20:13:00|83033|82983|83034.6|82984.6|83035.3|82985.3|83032.6|82982.6|64
1622664790000|2021-06-02 20:13:10|83034.4|82984.4|83032.4|82982.4|83034.7|82984.7|83032.3|82982.3|57
1622664800000|2021-06-02 20:13:20|83032.9|82982.9|83035.9|82985.9|83036.5|82986.5|83032.5|82982.5|63
1622664810000|2021-06-02 20:13:30|83036|82986|83035.2|82985.2|83036.5|82986.5|83034.3|82984.3|53
1622664820000|2021-06-02 20:13:40|83035.3|82985.3|83037.6|82987.6|83037.7|82987.7|83034.5|82984.5|56
1622664830000|2021-06-02 20:13:50|83037.2|82987.2|83036.2|82986.2|83039.4|82989.4|83033.7|82983.7|69
1622664840000|2021-06-02 20:14:00|83036.4|82986.4|83034.3|82984.3|83036.6|82986.6|83033.2|82983.2|67
1622664850000|2021-06-02 20:14:10|83034.6|82984.6|83037.6|82987.6|83037.8|82987.8|83034.1|82984.1|63
1622664860000|2021-06-02 20:14:20|83037.3|82987.3|83039|82989|83039|82989|83036.3|82986.3|57
1622664870000|2021-06-02 20:14:30|83038.7|82988.7|83035.7|82985.7|83039.2|82989.2|83035.7|82985.7|65
1622664880000|2021-06-02 20:14:40|83035.4|82985.4|83039|82989|83039.6|82989.6|83034.8|82984.8|66
1622664890000|2021-06-02 20:14:50|83038.1|82988.1|83035.5|82985.5|83039.4|82989.4|83034.6|82984.6|63
1622664900000|2021-06-02 20:15:00|83035.3|82985.3|83035.4|82985.4|83039.1|82989.1|83034.9|82984.9|54
1622664910000|2021-06-02 20:15:10|83036.2|82986.2|83038.3|82988.3|83041.2|82991.2|83035.2|82985.2|62
1622664920000|2021-06-02 20:15:20|83039.1|82989.1|83040.8|82990.8|83040.8|82990.8|83033.9|82983.9|65
1622664930000|2021-06-02 20:15:30|83039.8|82989.8|83038|82988|83040.3|82990.3|83034.2|82984.2|72
1622664940000|2021-06-02 20:15:40|83037.3|82987.3|83035.8|82985.8|83039.4|82989.4|83034.4|82984.4|69
1622664950000|2021-06-02 20:15:50|83036.1|82986.1|83038.5|82988.5|83039.2|82989.2|83034.7|82984.7|59
1622664960000|2021-06-02 20:16:00|83039.4|82989.4|83034.6|82984.6|83039.8|82989.8|83034.2|82984.2|60
1622664970000|2021-06-02 20:16:10|83035.2|82985.2|83035.5|82985.5|83039.4|82989.4|83034.2|82984.2|63
1622664980000|2021-06-02 20:16:20|83037.3|82987.3|83035.7|82985.7|83039.2|82989.2|83031.3|82981.3|68
1622664990000|2021-06-02 20:16:30|83037.8|82987.8|83035.6|82985.6|83037.8|82987.8|83034|82984|73
1622665000000|2021-06-02 20:16:40|83037.6|82987.6|83034.1|82984.1|83038.9|82988.9|83033.4|82983.4|66
1622665010000|2021-06-02 20:16:50|83033.6|82983.6|83033.6|82983.6|83035.9|82985.9|83031.6|82981.6|66
1622665020000|2021-06-02 20:17:00|83033.2|82983.2|83037|82987|83038|82988|83031.9|82981.9|70
1622665030000|2021-06-02 20:17:10|83036.4|82986.4|83036.7|82986.7|83037.8|82987.8|83033|82983|65
1622665040000|2021-06-02 20:17:20|83036.5|82986.5|83036.2|82986.2|83037.8|82987.8|83034.9|82984.9|57
1622665050000|2021-06-02 20:17:30|83036.3|82986.3|83033.6|82983.6|83036.7|82986.7|83033.6|82983.6|56
1622665060000|2021-06-02 20:17:40|83033.9|82983.9|83034.3|82984.3|83038.1|82988.1|83033.2|82983.2|62
1622665070000|2021-06-02 20:17:50|83034.4|82984.4|83035.2|82985.2|83037.3|82987.3|83031.1|82981.1|69
1622665080000|2021-06-02 20:18:00|83033.2|82983.2|83033.7|82983.7|83034.3|82984.3|83032.8|82982.8|56
1622665090000|2021-06-02 20:18:10|83033.1|82983.1|83033.3|82983.3|83034.7|82984.7|83032.6|82982.6|60
1622665100000|2021-06-02 20:18:20|83033.4|82983.4|83033.4|82983.4|83034.9|82984.9|83031.2|82981.2|67
1622665110000|2021-06-02 20:18:30|83033.9|82983.9|83034.5|82984.5|83035.8|82985.8|83030.7|82980.7|70
1622665120000|2021-06-02 20:18:40|83034.9|82984.9|83033.9|82983.9|83035.6|82985.6|83031.4|82981.4|73
1622665130000|2021-06-02 20:18:50|83033.2|82983.2|83032.9|82982.9|83035|82985|83031.7|82981.7|72
1622665140000|2021-06-02 20:19:00|83034.1|82984.1|83028.9|82978.9|83034.6|82984.6|83028.9|82978.9|58
1622665150000|2021-06-02 20:19:10|83033.5|82983.5|83032.7|82982.7|83033.9|82983.9|83030.4|82980.4|66
1622665160000|2021-06-02 20:19:20|83032.9|82982.9|83031.9|82981.9|83034.4|82984.4|83028.9|82978.9|61
1622665170000|2021-06-02 20:19:30|83032.5|82982.5|83032.9|82982.9|83037.7|82987.7|83029.9|82979.9|77
1622665180000|2021-06-02 20:19:40|83032.7|82982.7|83035.3|82985.3|83037.7|82987.7|83032.7|82982.7|75
1622665190000|2021-06-02 20:19:50|83036.3|82986.3|83037|82987|83038.2|82988.2|83034.7|82984.7|55
1622665200000|2021-06-02 20:20:00|83036.6|82986.6|83034.8|82984.8|83039.2|82989.2|83032.8|82982.8|70
1622665210000|2021-06-02 20:20:10|83034.9|82984.9|83035.2|82985.2|83037.8|82987.8|83033|82983|70
1622665220000|2021-06-02 20:20:20|83035.3|82985.3|83037.9|82987.9|83038.4|82988.4|83034.6|82984.6|67
1622665230000|2021-06-02 20:20:30|83037.6|82987.6|83032.4|82982.4|83037.9|82987.9|83030.8|82980.8|74
1622665240000|2021-06-02 20:20:40|83035.1|82985.1|83032.8|82982.8|83035.7|82985.7|83032.1|82982.1|68
1622665250000|2021-06-02 20:20:50|83034.2|82984.2|83033|82983|83035.6|82985.6|83031.6|82981.6|65
1622665260000|2021-06-02 20:21:00|83032.2|82982.2|83033.8|82983.8|83036.5|82986.5|83032.2|82982.2|74
1622665270000|2021-06-02 20:21:10|83032.5|82982.5|83033.9|82983.9|83034.8|82984.8|83031.2|82981.2|71
1622665280000|2021-06-02 20:21:20|83033.4|82983.4|83034.7|82984.7|83036|82986|83032.9|82982.9|65
1622665290000|2021-06-02 20:21:30|83034.6|82984.6|83036.1|82986.1|83040.3|82990.3|83033.2|82983.2|71
1622665300000|2021-06-02 20:21:40|83035|82985|83036.5|82986.5|83037.9|82987.9|83034.3|82984.3|72
1622665310000|2021-06-02 20:21:50|83035.2|82985.2|83035.6|82985.6|83037.5|82987.5|83034.1|82984.1|69
1622665320000|2021-06-02 20:22:00|83035.3|82985.3|83035.6|82985.6|83036.8|82986.8|83033.7|82983.7|64
1622665330000|2021-06-02 20:22:10|83036.5|82986.5|83037.2|82987.2|83039.4|82989.4|83035.6|82985.6|76
1622665340000|2021-06-02 20:22:20|83038|82988|83035.7|82985.7|83038.9|82988.9|83035.4|82985.4|67
1622665350000|2021-06-02 20:22:30|83034.7|82984.7|83036.1|82986.1|83038.1|82988.1|83034.3|82984.3|66
1622665360000|2021-06-02 20:22:40|83036|82986|83034.3|82984.3|83038|82988|83034.3|82984.3|52
1622665370000|2021-06-02 20:22:50|83036.7|82986.7|83037.5|82987.5|83038.3|82988.3|83036.4|82986.4|42
1622665380000|2021-06-02 20:23:00|83037.1|82987.1|83036|82986|83041.8|82991.8|83036|82986|36
1622665390000|2021-06-02 20:23:10|83044.8|82994.8|83037.2|82987.2|83044.8|82994.8|83036.2|82986.2|60
1622665400000|2021-06-02 20:23:20|83037.4|82987.4|83040.3|82990.3|83043.8|82993.8|83036.1|82986.1|44
1622665410000|2021-06-02 20:23:30|83039.3|82989.3|83039.5|82989.5|83042.3|82992.3|83038.3|82988.3|52
1622665420000|2021-06-02 20:23:40|83041.7|82991.7|83038.7|82988.7|83042|82992|83036.9|82986.9|40
1622665430000|2021-06-02 20:23:50|83038.1|82988.1|83037.5|82987.5|83041.8|82991.8|83035.4|82985.4|57
1622665440000|2021-06-02 20:24:00|83039.7|82989.7|83037.3|82987.3|83039.8|82989.8|83035|82985|62
1622665450000|2021-06-02 20:24:10|83037.4|82987.4|83038.3|82988.3|83039.3|82989.3|83037.1|82987.1|54
1622665460000|2021-06-02 20:24:20|83037|82987|83037.7|82987.7|83038.8|82988.8|83036|82986|46
1622665470000|2021-06-02 20:24:30|83037.9|82987.9|83037.8|82987.8|83039.5|82989.5|83033.3|82983.3|40
1622665480000|2021-06-02 20:24:40|83035.8|82985.8|83038.4|82988.4|83040.7|82990.7|83035.2|82985.2|50
1622665490000|2021-06-02 20:24:50|83037.8|82987.8|83036.9|82986.9|83040.3|82990.3|83034.5|82984.5|57
1622665500000|2021-06-02 20:25:00|83038.6|82988.6|83037.8|82987.8|83040.1|82990.1|83036.1|82986.1|36
1622665510000|2021-06-02 20:25:10|83038.9|82988.9|83038.7|82988.7|83039.6|82989.6|83036.4|82986.4|61
1622665520000|2021-06-02 20:25:20|83037.5|82987.5|83038.7|82988.7|83039.4|82989.4|83035.9|82985.9|49
1622665530000|2021-06-02 20:25:30|83038.5|82988.5|83038|82988|83038.5|82988.5|83035|82985|24
1622665540000|2021-06-02 20:25:40|83035.5|82985.5|83039.2|82989.2|83039.6|82989.6|83034.4|82984.4|53
1622665550000|2021-06-02 20:25:50|83038.4|82988.4|83037.8|82987.8|83039.2|82989.2|83035.1|82985.1|48
1622665560000|2021-06-02 20:26:00|83037.6|82987.6|83037.7|82987.7|83038.6|82988.6|83036.8|82986.8|44
1622665570000|2021-06-02 20:26:10|83037.6|82987.6|83038.2|82988.2|83039.2|82989.2|83036.6|82986.6|40
1622665580000|2021-06-02 20:26:20|83039.1|82989.1|83037.8|82987.8|83041.5|82991.5|83036.8|82986.8|44
1622665590000|2021-06-02 20:26:30|83036.9|82986.9|83039.1|82989.1|83039.1|82989.1|83034.4|82984.4|24
1622665600000|2021-06-02 20:26:40|83038.5|82988.5|83036.7|82986.7|83038.8|82988.8|83034.6|82984.6|34
1622665610000|2021-06-02 20:26:50|83036.9|82986.9|83037.9|82987.9|83038.1|82988.1|83035.8|82985.8|48
1622665620000|2021-06-02 20:27:00|83037.8|82987.8|83037.8|82987.8|83039.7|82989.7|83034.9|82984.9|52
1622665630000|2021-06-02 20:27:10|83038.2|82988.2|83037.7|82987.7|83038.2|82988.2|83033|82983|9
1622665640000|2021-06-02 20:27:20|83036.8|82986.8|83036.6|82986.6|83037.8|82987.8|83034.3|82984.3|17
1622665650000|2021-06-02 20:27:30|83036.2|82986.2|83034|82984|83037.4|82987.4|83033.3|82983.3|17
1622665660000|2021-06-02 20:27:40|83034.6|82984.6|83036.1|82986.1|83036.6|82986.6|83033.4|82983.4|15
1622665670000|2021-06-02 20:27:50|83035.5|82985.5|83035.7|82985.7|83037.5|82987.5|83035.2|82985.2|7
1622665680000|2021-06-02 20:28:00|83035.2|82985.2|83032.8|82982.8|83036.1|82986.1|83031.5|82981.5|21
1622665690000|2021-06-02 20:28:10|83032.4|82982.4|83030.9|82980.9|83033.4|82983.4|83030.2|82980.2|25
1622665700000|2021-06-02 20:28:20|83031.8|82981.8|83032.2|82982.2|83035|82985|83030.8|82980.8|60
1622665710000|2021-06-02 20:28:30|83031.9|82981.9|83032.4|82982.4|83034.2|82984.2|83031.4|82981.4|73
1622665720000|2021-06-02 20:28:40|83033|82983|83032.2|82982.2|83036|82986|83029.2|82979.2|70
1622665730000|2021-06-02 20:28:50|83031.3|82981.3|83035.6|82985.6|83037|82987|83030.7|82980.7|69
1622665740000|2021-06-02 20:29:00|83035.1|82985.1|83036.1|82986.1|83037.2|82987.2|83034.8|82984.8|73
1622665750000|2021-06-02 20:29:10|83036.4|82986.4|83040.7|82990.7|83046.1|82996.1|83035.2|82985.2|74
1622665760000|2021-06-02 20:29:20|83040|82990|83044.8|82994.8|83045.7|82995.7|83040|82990|68
1622665770000|2021-06-02 20:29:30|83043.8|82993.8|83044.4|82994.4|83045.5|82995.5|83042.5|82992.5|58
1622665780000|2021-06-02 20:29:40|83044.5|82994.5|83044.1|82994.1|83046.8|82996.8|83043.1|82993.1|57
1622665790000|2021-06-02 20:29:50|83044.6|82994.6|83043.6|82993.6|83046.5|82996.5|83043|82993|65
1622665800000|2021-06-02 20:30:00|83043.8|82993.8|83052.8|83002.8|83063.3|83013.3|83042.5|82992.5|71
1622665810000|2021-06-02 20:30:10|83050.9|83000.9|83055.1|83005.1|83056.6|83006.6|83050.9|83000.9|57
1622665820000|2021-06-02 20:30:20|83055.2|83005.2|83056.4|83006.4|83057.5|83007.5|83052.7|83002.7|61
1622665830000|2021-06-02 20:30:30|83056|83006|83057.9|83007.9|83059|83009|83055.4|83005.4|66
1622665840000|2021-06-02 20:30:40|83057.8|83007.8|83054.3|83004.3|83059.1|83009.1|83052.3|83002.3|64
1622665850000|2021-06-02 20:30:50|83054.1|83004.1|83060|83010|83060.2|83010.2|83054.1|83004.1|65
1622665860000|2021-06-02 20:31:00|83060.1|83010.1|83059.1|83009.1|83060.1|83010.1|83055.9|83005.9|64
1622665870000|2021-06-02 20:31:10|83059.7|83009.7|83058.3|83008.3|83059.7|83009.7|83055.2|83005.2|70
1622665880000|2021-06-02 20:31:20|83058.6|83008.6|83055.7|83005.7|83062.6|83012.6|83053.9|83003.9|65
1622665890000|2021-06-02 20:31:30|83055.4|83005.4|83054|83004|83058.5|83008.5|83051.5|83001.5|69
1622665900000|2021-06-02 20:31:40|83054.1|83004.1|83055.1|83005.1|83055.1|83005.1|83053|83003|67
1622665910000|2021-06-02 20:31:50|83055|83005|83050.2|83000.2|83055.4|83005.4|83050.2|83000.2|37
1622665920000|2021-06-02 20:32:00|83050.6|83000.6|83046.9|82996.9|83051.6|83001.6|83045.9|82995.9|44
1622665930000|2021-06-02 20:32:10|83047.3|82997.3|83048.7|82998.7|83048.7|82998.7|83045|82995|54
1622665940000|2021-06-02 20:32:20|83048.5|82998.5|83045.5|82995.5|83048.9|82998.9|83045.1|82995.1|49
1622665950000|2021-06-02 20:32:30|83045.4|82995.4|83041.9|82991.9|83045.7|82995.7|83041.9|82991.9|51
1622665960000|2021-06-02 20:32:40|83042.1|82992.1|83045.6|82995.6|83046.9|82996.9|83042.1|82992.1|57
1622665970000|2021-06-02 20:32:50|83045.8|82995.8|83040.1|82990.1|83045.8|82995.8|83035.2|82985.2|63
1622665980000|2021-06-02 20:33:00|83039.6|82989.6|83035.6|82985.6|83040.4|82990.4|83031.9|82981.9|60
1622665990000|2021-06-02 20:33:10|83034.6|82984.6|83030.8|82980.8|83039|82989|83029.3|82979.3|75
1622666000000|2021-06-02 20:33:20|83031|82981|83029|82979|83035.1|82985.1|83027.8|82977.8|61
1622666010000|2021-06-02 20:33:30|83030.4|82980.4|83030.6|82980.6|83030.6|82980.6|83027.3|82977.3|48
1622666020000|2021-06-02 20:33:40|83030.5|82980.5|83030.6|82980.6|83033.1|82983.1|83028.9|82978.9|40
1622666030000|2021-06-02 20:33:50|83030.7|82980.7|83028.2|82978.2|83031.4|82981.4|83027.3|82977.3|57
1622666040000|2021-06-02 20:34:00|83027.8|82977.8|83024.6|82974.6|83032.9|82982.9|83008.4|82958.4|67
1622666050000|2021-06-02 20:34:10|83027.5|82977.5|83027.1|82977.1|83031.2|82981.2|83020.8|82970.8|57
1622666060000|2021-06-02 20:34:20|83030.9|82980.9|83017.5|82967.5|83031.1|82981.1|83005.2|82955.2|71
1622666070000|2021-06-02 20:34:30|83017.3|82967.3|83015.9|82965.9|83022.3|82972.3|83015|82965|61
1622666080000|2021-06-02 20:34:40|83016.9|82966.9|83014.9|82964.9|83019.8|82969.8|83013.3|82963.3|55
1622666090000|2021-06-02 20:34:50|83017|82967|83009.8|82959.8|83022.4|82972.4|83002.2|82952.2|63
1622666100000|2021-06-02 20:35:00|83009.6|82959.6|83008.6|82958.6|83013.9|82963.9|83000.5|82950.5|66
1622666110000|2021-06-02 20:35:10|83008.7|82958.7|83030|82980|83032|82982|83003.7|82953.7|62
1622666120000|2021-06-02 20:35:20|83029.2|82979.2|83011.6|82961.6|83032.9|82982.9|83008.5|82958.5|71
1622666130000|2021-06-02 20:35:30|83025.8|82975.8|83016.3|82966.3|83036.7|82986.7|83016.3|82966.3|52
1622666140000|2021-06-02 20:35:40|83015.5|82965.5|83020.7|82970.7|83020.7|82970.7|83007.9|82957.9|36
1622666150000|2021-06-02 20:35:50|83019.6|82969.6|83048.3|82998.3|83129|83031.1|83018.8|82968.8|69
1622666160000|2021-06-02 20:36:00|83047.9|82997.9|83007.9|82957.9|83047.9|82997.9|83007.8|82957.8|75
1622666170000|2021-06-02 20:36:10|83006.6|82956.6|83042.5|82992.5|83129.5|82996.6|83006.6|82931.2|70
1622666180000|2021-06-02 20:36:20|83042.2|82992.2|83015.4|82965.4|83076.7|82992.2|83012.8|82950.4|67
1622666190000|2021-06-02 20:36:30|83015.2|82965.2|83008.1|82958.1|83016.2|82966.2|83007.3|82957.3|66
1622666200000|2021-06-02 20:36:40|83007.9|82957.9|83008.4|82958.4|83011.9|82961.9|83003.7|82953.7|67
1622666210000|2021-06-02 20:36:50|83008.2|82958.2|83027.1|82977.1|83057.5|83007.5|83008.2|82958.2|54
1622666220000|2021-06-02 20:37:00|83024|82974|83019.5|82969.5|83026.3|82976.3|83005.1|82955.1|68
1622666230000|2021-06-02 20:37:10|83019.3|82969.3|83021.1|82971.1|83023.3|82973.3|83016|82966|27
1622666240000|2021-06-02 20:37:20|83022.4|82972.4|83008.5|82958.5|83064.3|83014.3|83005.2|82955.2|68
1622666250000|2021-06-02 20:37:30|83007.9|82957.9|83010.8|82960.8|83012|82962|83003.2|82953.2|79
1622666260000|2021-06-02 20:37:40|83010.2|82960.2|83018.1|82968.1|83029|82979|83010.2|82960.2|66
1622666270000|2021-06-02 20:37:50|83019.2|82969.2|83029.8|82979.8|83032.4|82982.4|83019|82969|36
1622666280000|2021-06-02 20:38:00|83029.2|82979.2|83033.1|82983.1|83036.5|82986.5|83029.2|82979.2|39
1622666290000|2021-06-02 20:38:10|83031.7|82981.7|83029.6|82979.6|83033.2|82983.2|83029.2|82979.2|31
1622666300000|2021-06-02 20:38:20|83029.7|82979.7|83028|82978|83031.4|82981.4|83025.9|82975.9|23
1622666310000|2021-06-02 20:38:30|83028.3|82978.3|83031|82981|83031|82981|83027.1|82977.1|17
1622666320000|2021-06-02 20:38:40|83029.8|82979.8|83033.5|82983.5|83033.7|82983.7|83028.6|82978.6|11
1622666330000|2021-06-02 20:38:50|83033.4|82983.4|83034.7|82984.7|83035.4|82985.4|83029.3|82979.3|18
1622666340000|2021-06-02 20:39:00|83034.6|82984.6|83033.1|82983.1|83036.8|82986.8|83032.8|82982.8|21
1622666350000|2021-06-02 20:39:10|83033|82983|83030.4|82980.4|83036.3|82986.3|83029|82979|13
1622666360000|2021-06-02 20:39:20|83030.1|82980.1|83030.1|82980.1|83033.1|82983.1|83029.4|82979.4|11
1622666370000|2021-06-02 20:39:30|83032.5|82982.5|83027.7|82977.7|83032.5|82982.5|83026.8|82976.8|19
1622666380000|2021-06-02 20:39:40|83027.9|82977.9|83029.3|82979.3|83031.9|82981.9|83027.2|82977.2|16
1622666390000|2021-06-02 20:39:50|83028.7|82978.7|83028.3|82978.3|83029.3|82979.3|83027.7|82977.7|17
1622666400000|2021-06-02 20:40:00|83029.5|82979.5|83027.3|82977.3|83031.6|82981.6|83026.3|82976.3|25
1622666410000|2021-06-02 20:40:10|83027|82977|83026.7|82976.7|83031.6|82981.6|83025.3|82975.3|19
1622666420000|2021-06-02 20:40:20|83029.3|82979.3|83008.7|82958.7|83032.3|82982.3|83000.2|82950.2|67
1622666430000|2021-06-02 20:40:30|83009.5|82959.5|83012.9|82962.9|83014.5|82964.5|83009.3|82959.3|36
1622666440000|2021-06-02 20:40:40|83013.1|82963.1|83013|82963|83013.6|82963.6|83009.4|82959.4|33
1622666450000|2021-06-02 20:40:50|83012.8|82962.8|83013.2|82963.2|83016.1|82966.1|83011.2|82961.2|25
1622666460000|2021-06-02 20:41:00|83012.6|82962.6|83011.1|82961.1|83012.6|82962.6|83010.7|82960.7|10
1622666470000|2021-06-02 20:41:10|83011.4|82961.4|83026|82976|83031.4|82981.4|83011.4|82961.4|38
1622666480000|2021-06-02 20:41:20|83025|82975|83018|82968|83025|82975|83015.9|82965.9|31
1622666490000|2021-06-02 20:41:30|83017.3|82967.3|83034.2|82984.2|83089.3|82995.3|83004|82949|68
1622666500000|2021-06-02 20:41:40|83037.3|82987.3|83026.2|82976.2|83039.7|82989.7|83025.1|82975.1|43
1622666510000|2021-06-02 20:41:50|83027.3|82977.3|83026.6|82976.6|83027.3|82977.3|83024.6|82974.6|10
1622666520000|2021-06-02 20:42:00|83025.8|82975.8|83025.4|82975.4|83026.9|82976.9|83024.6|82974.6|12
1622666530000|2021-06-02 20:42:10|83026|82976|83025.6|82975.6|83026.4|82976.4|83025|82975|9
1622666540000|2021-06-02 20:42:20|83025.5|82975.5|83028.4|82978.4|83028.5|82978.5|83025.5|82975.5|19
1622666550000|2021-06-02 20:42:30|83028.2|82978.2|83025.6|82975.6|83029|82979|83025.1|82975.1|18
1622666560000|2021-06-02 20:42:40|83026.9|82976.9|83026|82976|83029.3|82979.3|83025.5|82975.5|39
1622666570000|2021-06-02 20:42:50|83025.8|82975.8|83026|82976|83029|82979|83024.2|82974.2|64
1622666580000|2021-06-02 20:43:00|83024.9|82974.9|83009.6|82959.6|83025.7|82975.7|83004.8|82954.8|66
1622666590000|2021-06-02 20:43:10|83010.1|82960.1|83011.4|82961.4|83071.7|82969.1|83001.2|82943.5|67
1622666600000|2021-06-02 20:43:20|83005.4|82955.4|83006.4|82956.4|83012.7|82962.7|83004.7|82954.7|30
1622666610000|2021-06-02 20:43:30|83003.7|82953.7|83009.1|82959.1|83012.7|82962.7|83003.6|82953.6|24
1622666620000|2021-06-02 20:43:40|83008.3|82958.3|83007.8|82957.8|83008.6|82958.6|83007|82957|11
1622666630000|2021-06-02 20:43:50|83007.1|82957.1|83010.6|82960.6|83011.1|82961.1|83006.9|82956.9|20
1622666640000|2021-06-02 20:44:00|83010.5|82960.5|83011.1|82961.1|83012.1|82962.1|83004.6|82954.6|17
1622666650000|2021-06-02 20:44:10|83012|82962|83009.3|82959.3|83012.5|82962.5|83006.7|82956.7|14
1622666660000|2021-06-02 20:44:20|83009.7|82959.7|83011.3|82961.3|83011.4|82961.4|83007.6|82957.6|36
1622666670000|2021-06-02 20:44:30|83010|82960|83015|82965|83015|82965|83009.4|82959.4|38
1622666680000|2021-06-02 20:44:40|83012.8|82962.8|83008.9|82958.9|83016|82966|83005.2|82955.2|52
1622666690000|2021-06-02 20:44:50|83009.1|82959.1|83009.8|82959.8|83010.7|82960.7|83007.2|82957.2|31
1622666700000|2021-06-02 20:45:00|83009.6|82959.6|83009.4|82959.4|83051.4|82965.4|82998.6|82921.9|67
1622666710000|2021-06-02 20:45:10|82997.3|82947.3|83003.4|82953.4|83015.7|82965.7|82996.2|82946.2|78
1622666720000|2021-06-02 20:45:20|83004.6|82954.6|83013.6|82963.6|83013.7|82963.7|83003|82953|72
1622666730000|2021-06-02 20:45:30|83011.5|82961.5|83008.8|82958.8|83013.9|82963.9|83006.4|82956.4|31
1622666740000|2021-06-02 20:45:40|83008.7|82958.7|83012.7|82962.7|83012.8|82962.8|83008.4|82958.4|34
1622666750000|2021-06-02 20:45:50|83011.4|82961.4|83012|82962|83012.7|82962.7|83009.5|82959.5|13
1622666760000|2021-06-02 20:46:00|83012.4|82962.4|83010.7|82960.7|83015.5|82965.5|83006.9|82956.9|46
1622666770000|2021-06-02 20:46:10|83011.2|82961.2|83016.1|82966.1|83070.2|82980.8|83007|82929|68
1622666780000|2021-06-02 20:46:20|83014.8|82964.8|83076|82938.1|83104.7|82971.8|83013.6|82917.9|19
1622666790000|2021-06-02 20:46:30|83070.4|82944.4|83032.4|82982.4|83120.1|82992.3|83016.4|82930.7|78
1622666800000|2021-06-02 20:46:40|83034.9|82984.9|82997.4|82947.4|83066|82986.2|82991.3|82940.9|78
1622666810000|2021-06-02 20:46:50|82999.4|82949.4|83008.6|82958.6|83080.3|82959|82998.5|82907.2|57
1622666820000|2021-06-02 20:47:00|83009.2|82959.2|83007.7|82957.7|83055.8|82962.6|83000.3|82913.8|62
1622666830000|2021-06-02 20:47:10|83005.6|82955.6|83011.6|82961.6|83088.6|82964|83002.6|82905.7|76
1622666840000|2021-06-02 20:47:20|83014.6|82964.6|83004.9|82954.9|83066.7|82966.2|83004|82912.7|70
1622666850000|2021-06-02 20:47:30|83004.6|82954.6|83007|82957|83010.1|82960.1|82996.8|82946.8|74
1622666860000|2021-06-02 20:47:40|83007.1|82957.1|83008.6|82958.6|83010.3|82960.3|83002.3|82952.3|46
1622666870000|2021-06-02 20:47:50|83007.8|82957.8|83005.7|82955.7|83009.2|82959.2|82995|82945|46
1622666880000|2021-06-02 20:48:00|83008.3|82958.3|83007.1|82957.1|83008.6|82958.6|83004.9|82954.9|37
1622666890000|2021-06-02 20:48:10|83007.7|82957.7|83008.8|82958.8|83011.2|82961.2|83007.7|82957.7|7
1622666900000|2021-06-02 20:48:20|83008.3|82958.3|82988.3|82938.3|83008.4|82958.4|82988|82938|70
1622666910000|2021-06-02 20:48:30|82990.5|82940.5|83002.7|82952.7|83049.3|82952.9|82982.4|82907.8|46
1622666920000|2021-06-02 20:48:40|83000.7|82950.7|83003.5|82953.5|83005.1|82955.1|82997.3|82947.3|55
1622666930000|2021-06-02 20:48:50|83003.4|82953.4|82995.6|82945.6|83003.4|82953.4|82993.9|82943.9|54
1622666940000|2021-06-02 20:49:00|82995.3|82945.3|82992.1|82942.1|82998.9|82948.9|82985|82935|59
1622666950000|2021-06-02 20:49:10|82992.4|82942.4|82995.8|82945.8|82996.9|82946.9|82992.2|82942.2|48
1622666960000|2021-06-02 20:49:20|82996|82946|82989.9|82939.9|82996.5|82946.5|82988.1|82938.1|41
1622666970000|2021-06-02 20:49:30|82989.7|82939.7|82989.8|82939.8|82997.8|82947.8|82984.1|82934.1|64
1622666980000|2021-06-02 20:49:40|82988.8|82938.8|83005.3|82955.3|83007.7|82957.7|82988.8|82938.8|41
1622666990000|2021-06-02 20:49:50|83005.5|82955.5|83006.8|82956.8|83009.3|82959.3|83004.5|82954.5|24
1622667000000|2021-06-02 20:50:00|83007.8|82957.8|83004.1|82954.1|83010.1|82960.1|82999.5|82949.5|42
1622667010000|2021-06-02 20:50:10|83004.4|82954.4|83003.4|82953.4|83007.1|82957.1|83001.3|82951.3|22
1622667020000|2021-06-02 20:50:20|83003.1|82953.1|83008.5|82958.5|83008.5|82958.5|83003|82953|29
1622667030000|2021-06-02 20:50:30|83009.1|82959.1|83009.9|82959.9|83010.1|82960.1|83003|82953|35
1622667040000|2021-06-02 20:50:40|83009.6|82959.6|82991.2|82941.2|83012.5|82962.5|82989|82939|62
1622667050000|2021-06-02 20:50:50|82992|82942|83005|82955|83081.5|82963.3|82992|82918.3|70
1622667060000|2021-06-02 20:51:00|83004.2|82954.2|83005.2|82955.2|83008.5|82958.5|82999.4|82949.4|59
1622667070000|2021-06-02 20:51:10|83005|82955|83002.6|82952.6|83006.9|82956.9|83002.2|82952.2|34
1622667080000|2021-06-02 20:51:20|83005.6|82955.6|83002|82952|83005.6|82955.6|83002|82952|9
1622667090000|2021-06-02 20:51:30|83001.9|82951.9|83002.7|82952.7|83003.3|82953.3|82999|82949|15
1622667100000|2021-06-02 20:51:40|83002.4|82952.4|83004.7|82954.7|83005.3|82955.3|83000.9|82950.9|16
1622667110000|2021-06-02 20:51:50|83004.2|82954.2|83005.9|82955.9|83007.3|82957.3|82995.1|82945.1|38
1622667120000|2021-06-02 20:52:00|83001.6|82951.6|83011.2|82961.2|83015|82965|82995|82945|73
1622667130000|2021-06-02 20:52:10|83009.8|82959.8|83007.5|82957.5|83013.7|82963.7|83006.4|82956.4|58
1622667140000|2021-06-02 20:52:20|83007.7|82957.7|83012.9|82962.9|83014.6|82964.6|83007.3|82957.3|43
1622667150000|2021-06-02 20:52:30|83012.6|82962.6|83014.9|82964.9|83016.7|82966.7|83011.6|82961.6|12
1622667160000|2021-06-02 20:52:40|83015.2|82965.2|83014.7|82964.7|83015.3|82965.3|83014.5|82964.5|9
1622667170000|2021-06-02 20:52:50|83014.9|82964.9|83011.6|82961.6|83015|82965|83007.2|82957.2|38
1622667180000|2021-06-02 20:53:00|83010.4|82960.4|83006.7|82956.7|83020.4|82970.4|82998.5|82948.5|77
1622667190000|2021-06-02 20:53:10|83005.5|82955.5|83014.1|82964.1|83017.3|82967.3|83001.9|82951.9|53
1622667200000|2021-06-02 20:53:20|83015.4|82965.4|83013.2|82963.2|83017.9|82967.9|83010.5|82960.5|28
1622667210000|2021-06-02 20:53:30|83013.9|82963.9|83012.9|82962.9|83016|82966|83006.4|82956.4|30
1622667220000|2021-06-02 20:53:40|83014|82964|83010.6|82960.6|83015.3|82965.3|83004|82954|57
1622667230000|2021-06-02 20:53:50|83010.5|82960.5|83006.4|82956.4|83014|82964|83005.8|82955.8|19
1622667240000|2021-06-02 20:54:00|83005.1|82955.1|83014.6|82964.6|83056.5|82967.2|82999.4|82919.7|72
1622667250000|2021-06-02 20:54:10|83014.9|82964.9|83011.2|82961.2|83018.7|82968.7|83011.1|82961.1|45
1622667260000|2021-06-02 20:54:20|83012|82962|83015.3|82965.3|83017.1|82967.1|83012|82962|43
1622667270000|2021-06-02 20:54:30|83015.2|82965.2|83008.6|82958.6|83015.5|82965.5|83006.2|82956.2|26
1622667280000|2021-06-02 20:54:40|83009.7|82959.7|83009|82959|83011.4|82961.4|83002.4|82952.4|58
1622667290000|2021-06-02 20:54:50|83008.3|82958.3|83003.6|82953.6|83014.1|82964.1|83003.6|82953.6|42
1622667300000|2021-06-02 20:55:00|83004.5|82954.5|83004.5|82954.5|83048|82963.3|83003.1|82911.2|71
1622667310000|2021-06-02 20:55:10|83006.7|82956.7|83004.3|82954.3|83008.1|82958.1|83004.3|82954.3|40
1622667320000|2021-06-02 20:55:20|83038.2|82910.4|83004.7|82954.7|83038.2|82954.7|83001.3|82910.4|12
1622667330000|2021-06-02 20:55:30|83003.3|82953.3|83005.8|82955.8|83005.9|82955.9|83002.4|82952.4|13
1622667340000|2021-06-02 20:55:40|83005.3|82955.3|83040.5|82906.7|83040.5|82957.2|83000.4|82906.7|11
1622667350000|2021-06-02 20:55:50|82999.5|82949.5|83007.1|82957.1|83038.3|82957.1|82999.5|82910.3|11
1622667360000|2021-06-02 20:56:00|83004.9|82954.9|83001.9|82951.9|83040.4|82956.4|83000.6|82910.6|17
1622667370000|2021-06-02 20:56:10|83001.7|82951.7|83005.5|82955.5|83042|82957.6|83001.7|82915.9|12
1622667380000|2021-06-02 20:56:20|83004.8|82954.8|83004.5|82954.5|83006.2|82956.2|83002.7|82952.7|11
1622667390000|2021-06-02 20:56:30|83007.7|82957.7|83006.5|82956.5|83042.6|82957.7|83003.4|82917.4|8
1622667400000|2021-06-02 20:56:40|83006.2|82956.2|83000.1|82950.1|83008.3|82958.3|82999.3|82949.3|16
1622667410000|2021-06-02 20:56:50|83043.4|82898.1|83008.3|82958.3|83043.4|82960.7|83005.3|82898.1|9
1622667420000|2021-06-02 20:57:00|83007|82957|83046.5|82899.4|83052.5|82957.9|83004.8|82882.6|16
1622667430000|2021-06-02 20:57:10|83045.1|82878.1|83001.2|82951.2|83050.4|82954.5|83000.8|82878.1|11
1622667440000|2021-06-02 20:57:20|83002|82952|83040.4|82906.7|83041.5|82959.1|83001.8|82906.7|11
1622667450000|2021-06-02 20:57:30|83042.4|82901.5|83001.1|82951.1|83042.4|82951.1|83000.2|82901.5|14
1622667460000|2021-06-02 20:57:40|83002.7|82952.7|83040.1|82909.2|83040.1|82952.7|83000.1|82906.7|10
1622667470000|2021-06-02 20:57:50|83040.2|82903.2|83044.2|82896|83044.2|82951.7|82999.1|82896|14
1622667480000|2021-06-02 20:58:00|83051.4|82889.4|83044.1|82888.2|83051.4|82889.7|83043.9|82869.1|8
1622667490000|2021-06-02 20:58:10|83054.1|82876.5|83036.1|82906.3|83054.1|82948.4|82996.5|82876.5|20
1622667500000|2021-06-02 20:58:20|83038.7|82904.2|83040.1|82906|83040.1|82906|83038.6|82903.5|5
1622667510000|2021-06-02 20:58:30|83043.4|82899.2|83036.2|82904.1|83043.4|82953.2|82999.6|82898|22
1622667520000|2021-06-02 20:58:40|83038.9|82897.8|83038.4|82901.3|83038.9|82950.2|82997.5|82897.8|26
1622667530000|2021-06-02 20:58:50|83038.1|82901.4|82996|82946|83038.1|82946.1|82995.4|82898.6|7
1622667540000|2021-06-02 20:59:00|83035.4|82903.9|83040.4|82903.8|83049.5|82951.5|83001.5|82882.9|13
1622667550000|2021-06-02 20:59:10|83040.5|82905|82998.6|82948.6|83042.8|82950.2|82995.8|82902.5|14
1622667560000|2021-06-02 20:59:20|83039.8|82914.5|83040.7|82914.3|83048.9|82951.7|82992.7|82893.8|7
1622667570000|2021-06-02 20:59:30|83000.9|82950.9|83000.3|82950.3|83001.5|82951.5|82999.7|82949.7|12
1622667580000|2021-06-02 20:59:40|83000.4|82950.4|83002|82952|83005.1|82955.1|82999.9|82949.9|23
1622667590000|2021-06-02 20:59:50|83002.3|82952.3|83037.1|82904.5|83038.7|82955.6|82999.3|82895.9|29
1622667600000|2021-06-02 21:00:00|83121.1|82861.2|83122.2|82835.8|83160.2|82861.2|83116.1|82834.2|8
1622667620000|2021-06-02 21:00:20|83140.2|82841.3|83140.2|82841.3|83140.2|82841.3|83140.2|82841.3|1
1622667630000|2021-06-02 21:00:30|83125.1|82840.3|83140.2|82841.3|83140.2|82841.3|83125.1|82828.9|3
1622667640000|2021-06-02 21:00:40|83155.9|82843.4|83189|82849.9|83189.6|82849.9|83155.9|82843.4|4
1622667650000|2021-06-02 21:00:50|83190.5|82852.8|83180.5|82833.9|83190.5|82852.8|83180.5|82833.9|3
1622667660000|2021-06-02 21:01:00|83170.1|82831.4|83179.5|82849.7|83179.5|82849.7|83170.1|82831.4|2
1622667670000|2021-06-02 21:01:10|83188.9|82849.6|83188.9|82849.6|83188.9|82849.6|83188.9|82849.6|1
1622667680000|2021-06-02 21:01:20||82847.7||82847.7||82847.7||82847.7|1
1622667690000|2021-06-02 21:01:30|83189.2|82848.4|83189.3|82848.4|83189.3|82848.4|83189.2|82848.4|2
1622667700000|2021-06-02 21:01:40|83180.8|82834.4|83179.7|82834.1|83180.8|82834.4|83179.7|82833.2|3
1622667710000|2021-06-02 21:01:50|83155.9|82843.4|83187.9|82847.7|83187.9|82847.7|83155.9|82843.4|2
1622667720000|2021-06-02 21:02:00|83220.4|82845.5|83180.2|82837.8|83220.4|82845.8|83180.2|82837.8|3
1622667780000|2021-06-02 21:03:00|83152.3|82841.4|83152.3|82841.4|83152.3|82841.4|83152.3|82841.4|1
1622667850000|2021-06-02 21:04:10|83116.4|82817.7|83116.4|82817.7|83116.4|82817.7|83116.4|82817.7|1
1622667890000|2021-06-02 21:04:50|83115.8|82817.8|83115.8|82817.8|83115.8|82817.8|83115.8|82817.8|1
1622667900000|2021-06-02 21:05:00|83360.9|82856|83359.4|82857.5|83362.2|82857.5|83346|82837.5|10
1622667910000|2021-06-02 21:05:10|83357.7|82855.8|83356.9|82855|83357.7|82855.8|83356.9|82855|2
1622667920000|2021-06-02 21:05:20|83362|82860|83362|82860|83362|82860|83362|82860|1
1622667930000|2021-06-02 21:05:30|83261.2|82849.3|83261.2|82849.3|83261.2|82849.3|83261.2|82849.3|1
1622667950000|2021-06-02 21:05:50|83281.5|82823.7|83325.4|82843.5|83325.4|82843.5|83281.5|82823.7|2
1622667960000|2021-06-02 21:06:00|83261.2|82849.3|83261.2|82849.3|83261.2|82849.3|83261.2|82849.3|1
1622667970000|2021-06-02 21:06:10|83337.5|82857.3|83307.3|82853.2|83337.5|82857.3|83306.1|82826.2|8
1622667980000|2021-06-02 21:06:20|83360|82857|83360|82857|83360|82857|83360|82857|1
1622667990000|2021-06-02 21:06:30|83282.6|82851.4|83282.6|82851.4|83282.6|82851.4|83282.6|82851.4|1
1622668000000|2021-06-02 21:06:40|83318.7|82855.2|83306.4|82838.8|83318.7|82855.2|83306.4|82838.8|2
1622668020000|2021-06-02 21:07:00|83284.5|82801|83298.4|82852.2|83340.9|82852.2|83284.5|82801|4
1622668030000|2021-06-02 21:07:10|83317.2|82853.5|83317.8|82854.1|83317.8|82854.1|83317.2|82853.5|2
1622668040000|2021-06-02 21:07:20|83282.9|82851.6|83282.9|82851.6|83282.9|82851.6|83282.9|82851.6|1
1622668050000|2021-06-02 21:07:30|83352.6|82856.7|83352.6|82856.7|83352.6|82856.7|83352.6|82856.7|1
1622668060000|2021-06-02 21:07:40|83284.6|82802.3|83284.6|82802.3|83284.6|82802.3|83284.6|82802.3|1
1622668110000|2021-06-02 21:08:30|83355.9|82792.9|83284.6|82802.3|83356.2|82802.3|83284.6|82792.9|3
1622668140000|2021-06-02 21:09:00|83356.2|82793.2|83360.7|82828.5|83360.7|82833.2|83304.6|82793.2|5
1622668150000|2021-06-02 21:09:10|83361.5|82829.4|83314.9|82868.9|83361.5|82872.8|83256|82829.4|9
1622668160000|2021-06-02 21:09:20|83359|82856|83359|82858|83359|82858|83359|82856|2
1622668170000|2021-06-02 21:09:30|83327.1|82833.7|83334.2|82839.1|83334.2|82839.1|83327.1|82833.7|3
1622668180000|2021-06-02 21:09:40|83359|82858|83275.4|82846.7|83359|82863.6|83275.4|82846.7|4
1622668200000|2021-06-02 21:10:00|83264.8|82856.4|83271|82871|83271|82871|83264.8|82856.4|2
1622668220000|2021-06-02 21:10:20|83272.3|82837|83276.4|82846|83281.9|82855|83272.3|82790|6
1622668230000|2021-06-02 21:10:30|83271|82871|83251|82847|83271|82871|83251|82836.6|6
1622668240000|2021-06-02 21:10:40||82835.8||82841.7||82841.7||82835.8|2
1622668250000|2021-06-02 21:10:50||82845.9||82871||82871||82845.9|2
1622668260000|2021-06-02 21:11:00|83252|82844.7|83252|82845.9|83252|82845.9|83252|82826|6
1622668280000|2021-06-02 21:11:20|83253|82857.5|83255|82850.3|83261.9|82857.5|83253|82836.1|4
1622668290000|2021-06-02 21:11:30||82871||82871||82871||82871|1
1622668300000|2021-06-02 21:11:40|83280.5|82827|83263.6|82872.2|83280.5|82873|83263.6|82827|5
1622668310000|2021-06-02 21:11:50|83255|82883|83323|82864.3|83323|82883|83255|82864.3|2
1622668320000|2021-06-02 21:12:00|83313.3|82848.6|83313.9|82858|83324.1|82893|83255|82826.3|11
1622668330000|2021-06-02 21:12:10|83321|82859.8|83317.3|82881.3|83324.3|82881.3|83302.9|82859.8|7
1622668340000|2021-06-02 21:12:20|83294.2|82891.1|83285.9|82864.5|83304.4|82891.1|83285.9|82864.5|4
1622668350000|2021-06-02 21:12:30|83292|82867.7|83303.8|82867.5|83311.8|82871.1|83292|82865.1|4
1622668360000|2021-06-02 21:12:40|83307.9|82854|83307.9|82854|83307.9|82854|83307.9|82854|1
1622668370000|2021-06-02 21:12:50|83256.8|82849|83256.8|82849|83256.8|82849|83256.8|82849|1
1622668380000|2021-06-02 21:13:00|83359|82857|83359|82857|83359|82857|83359|82857|1
1622668390000|2021-06-02 21:13:10|83321.8||83327.1||83327.1||83321.7||3
1622668400000|2021-06-02 21:13:20|83334.2|82849|83256.8|82849|83334.2|82849|83256.8|82849|2
1622668410000|2021-06-02 21:13:30|83333.4|82855|83333.4|82855|83333.4|82855|83333.4|82855|1
1622668420000|2021-06-02 21:13:40|83304.8|82874.4|83267.4|82909|83314.6|82909|83254|82874.4|7
1622668430000|2021-06-02 21:13:50|83255||83254||83255||83254||2
1622668440000|2021-06-02 21:14:00|83256.9|82822.3|83277.4|82822.3|83281.3|82822.3|83256.9|82822.3|4
1622668450000|2021-06-02 21:14:10|83273.2|82822.5|83273.2|82822.5|83273.2|82822.5|83273.2|82822.5|1
1622668470000|2021-06-02 21:14:30|83258|82822.8|83258|82822.8|83258|82822.8|83258|82822.8|1
1622668500000|2021-06-02 21:15:00|83272.3|82909|83258|82822.8|83273.3|82909|83258|82822.8|6
1622668510000|2021-06-02 21:15:10|83286|82822.2|83286|82822.2|83286|82822.2|83286|82822.2|1
1622668520000|2021-06-02 21:15:20|83304.6|82821.8|83304.6|82821.8|83304.6|82821.8|83304.6|82821.8|1
1622668530000|2021-06-02 21:15:30|83258|82822.8|83258|82822.8|83258|82822.8|83258|82822.8|1
1622668540000|2021-06-02 21:15:40|83304.7|82822.9|83304.7|82822.9|83304.7|82822.9|83304.7|82822.9|1
1622668550000|2021-06-02 21:15:50|83258|82822.8|83263.7|82822.8|83265.1|82822.8|83258|82822.8|3
1622668560000|2021-06-02 21:16:00|83264.1||83264.1||83264.1||83264.1||1
1622668570000|2021-06-02 21:16:10|83304.7|82821.8|83304.7|82821.8|83304.7|82821.8|83304.7|82821.8|1
1622668600000|2021-06-02 21:16:40|83372.7|82811.7|83373|82812.2|83373|82812.2|83372.7|82811.7|3
1622668620000|2021-06-02 21:17:00|83304.7|82821.9|83250|82909|83304.7|82909|83250|82821.9|3
1622668650000|2021-06-02 21:17:30|83304.7||83304.7||83304.7||83304.7||1
1622668680000|2021-06-02 21:18:00||82837||82837||82837||82837|1
1622668690000|2021-06-02 21:18:10|83250|82832|83250|82909|83250|82909|83250|82832|2
1622668710000|2021-06-02 21:18:30|83252||83252||83252||83252||1
1622668720000|2021-06-02 21:18:40|83265.5||83272.3||83272.3||83265.5||2
1622668730000|2021-06-02 21:18:50|83260|82822.8|83261.6|82822.8|83261.6|82822.8|83260|82822.8|3
1622668740000|2021-06-02 21:19:00|83253.2|82882.5|83274.2|82849.1|83274.2|82882.5|83251.1|82849.1|4
1622668750000|2021-06-02 21:19:10|83280.3|82909|83269.6|82909|83280.3|82909|83264.7|82909|3
1622668760000|2021-06-02 21:19:20|83273.5||83273.5||83273.5||83273.5||1
1622668770000|2021-06-02 21:19:30|83258|82822.8|83264.1|82822.8|83264.1|82822.8|83258|82822.8|2
1622668780000|2021-06-02 21:19:40|83272.3||83272.3||83272.3||83272.3||1
1622668790000|2021-06-02 21:19:50|83258||83258||83258||83258||1
1622668800000|2021-06-02 21:20:00|83253.2|82882.5|83251|82909|83253.2|82909|83251|82882.5|2
1622668820000|2021-06-02 21:20:20|83258||83258||83258||83258||1
1622668830000|2021-06-02 21:20:30|83265.1|82822.8|83251|82909|83272.3|82909|83251|82822.8|5
1622668840000|2021-06-02 21:20:40|83286.8|82850.9|83264.4|82888|83286.8|82888|83264.4|82850.9|4
1622668850000|2021-06-02 21:20:50|83272.5|82874.7|83284.5|82858|83295.6|82894|83261.6|82840.3|7
1622668860000|2021-06-02 21:21:00|83282.1|82910|83288.5|82910|83288.5|82910|83282.1|82910|2
1622668870000|2021-06-02 21:21:10|83269.2||83258||83269.2||83258||2
1622668880000|2021-06-02 21:21:20|83301.4|82824.7|83294.1|82808.6|83301.4|82824.7|83266.6|82808.6|4
1622668890000|2021-06-02 21:21:30|83297.2|82822.8|83261.6|82822.8|83297.2|82822.8|83260|82822.8|3
1622668900000|2021-06-02 21:21:40|83258||83258||83258||83258||1
1622668910000|2021-06-02 21:21:50|83301.4|82824.5|83258|82822.8|83301.4|82824.5|83258|82812.2|4
1622668940000|2021-06-02 21:22:20|83265.1||83272.3||83272.3||83265.1||2
1622668950000|2021-06-02 21:22:30|83258||83258||83258||83258||1
1622668970000|2021-06-02 21:22:50|83252|82895|83273.1|82870|83278.3|82895|83252|82870|5
1622668980000|2021-06-02 21:23:00|83282.1|82895|83255.4|82895|83282.1|82895|83255.4|82895|5
1622668990000|2021-06-02 21:23:10|83258|82845.3|83258|82827.6|83258|82845.3|83258|82827.6|2
1622669000000|2021-06-02 21:23:20||82828||82828||82828||82828|1
1622669010000|2021-06-02 21:23:30|83364|82831.2|83258|82828.6|83364|82831.2|83258|82822.8|4
1622669020000|2021-06-02 21:23:40||82833||82833||82833||82833|1
1622669030000|2021-06-02 21:23:50|83268.5|82833.4|83255.6|82868|83268.5|82868|83255.6|82825.5|8
1622669040000|2021-06-02 21:24:00|83270.5|82852.1|83262.3|82847.4|83270.5|82852.1|83262.3|82847.4|2
1622669050000|2021-06-02 21:24:10|83265.9|82821|83264.6|82822.9|83269.6|82832.6|83264.6|82820|5
1622669060000|2021-06-02 21:24:20|83266.2|82823.1|83266.2|82831.3|83266.2|82831.3|83266.2|82823.1|3
1622669070000|2021-06-02 21:24:30|83280.1|82847.2|83265.4|82830.9|83280.1|82847.2|83265.4|82830.9|2
1622669090000|2021-06-02 21:24:50|83251|82895|83251|82895|83251|82895|83251|82895|1
1622669100000|2021-06-02 21:25:00|83267.6|82867.9|83261.6|82822.8|83267.6|82895|83256.6|82822.8|5
1622669110000|2021-06-02 21:25:10|83270.9|82836.9|83275.9|82825.8|83276.8|82845.6|83267.8|82825.8|5
1622669120000|2021-06-02 21:25:20|83275.2|82824|83259|82847.1|83318.5|82852.5|83256.2|82824|11
1622669130000|2021-06-02 21:25:30|83259.4|82846.3|83260.3|82831.1|83301.7|82846.3|83259|82831.1|6
1622669140000|2021-06-02 21:25:40|83251|82854.1|83289.7|82863.7|83321.8|82863.7|83251|82846.4|6
1622669150000|2021-06-02 21:25:50|83268.8|82842.3|83282.7|82841|83282.7|82842.3|83268.8|82841|2
1622669160000|2021-06-02 21:26:00|83302.9|82826.6|83305.8|82826.8|83312.6|82830.1|83294.5|82818.9|6
1622669180000|2021-06-02 21:26:20|83319.5|82828.2|83300.1|82828.2|83319.5|82828.2|83282.7|82825.8|4
1622669190000|2021-06-02 21:26:30|83307.1|82829.1|83307.1|82829.1|83307.1|82829.1|83307.1|82829.1|1
1622669210000|2021-06-02 21:26:50|83258|82846.3|83274.5|82846.6|83274.5|82846.6|83258|82837.1|4
1622669220000|2021-06-02 21:27:00|83277.2|82846.9|83280|82846.9|83280|82846.9|83277.2|82846.9|2
1622669230000|2021-06-02 21:27:10|83262.4|82840.4|83262.4|82875.5|83262.4|82875.5|83262.4|82840.4|2
1622669240000|2021-06-02 21:27:20|83269.5|82862.1|83251|82895|83269.5|82895|83251|82839.6|4
1622669250000|2021-06-02 21:27:30|83266.9|82866.9|83262.1|82876|83269.5|82876|83259.6|82850.3|6
1622669260000|2021-06-02 21:27:40|83259.6|82880.4|83259.6|82879.9|83264.9|82880.4|83259.6|82870.4|5
1622669270000|2021-06-02 21:27:50|83265.8|82875.3|83260.7|82822.8|83265.8|82875.3|83260.2|82822.8|3
1622669280000|2021-06-02 21:28:00|83261.6||83261.6||83261.6||83261.6||1
1622669290000|2021-06-02 21:28:10|83258|82833.2|83258.9|82859.5|83267.7|82859.5|83258|82833.2|3
1622669300000|2021-06-02 21:28:20|83259.5|82874.5|83261.5|82875.3|83264.4|82875.3|83259.5|82870.4|4
1622669320000|2021-06-02 21:28:40|83258|82822.8|83261.6|82822.8|83262.6|82822.8|83258|82822.8|3
1622669330000|2021-06-02 21:28:50|83276.2|82830.9|83261.5|82875.3|83276.2|82875.3|83261.5|82830.9|4
1622669340000|2021-06-02 21:29:00|83258.9|82857.3|83258.9|82859.1|83258.9|82859.1|83258.9|82857.3|2
1622669350000|2021-06-02 21:29:10|83261.5|82857.3|83258|82833|83261.5|82857.3|83258|82833|3
1622669360000|2021-06-02 21:29:20|83252.5|82865|83252.5|82865|83252.5|82865|83252.5|82865|1
1622669370000|2021-06-02 21:29:30|83254.6|82846.5|83261.8|82857.6|83268.7|82857.6|83254.6|82846.5|5
1622669380000|2021-06-02 21:29:40|83265.6|82861.6|83276.5|82849.8|83276.5|82861.6|83257.4|82849.8|5
1622669390000|2021-06-02 21:29:50|83276.2|82849.5|83297.9|82842.7|83297.9|82849.5|83265.4|82832.9|4
1622669400000|2021-06-02 21:30:00|83312.2|82851.8|83263.2|82857.7|83323.4|82857.7|83263.2|82836.3|13
1622669410000|2021-06-02 21:30:10|83262.6|82855.2|83259|82859.9|83262.9|82864.7|83256.8|82855.2|8
1622669420000|2021-06-02 21:30:20|83254.2|82864.3|83259|82859.9|83259|82864.3|83254.2|82859.9|3
1622669430000|2021-06-02 21:30:30|83265.1|82853.8|83263.5|82838.2|83265.1|82855.8|83260.6|82838.2|4
1622669440000|2021-06-02 21:30:40|83266.2|82830.8|83268.2|82854.5|83270.1|82861.8|83258.2|82830.8|9
1622669450000|2021-06-02 21:30:50|83258.5|82833.7|83258.7|82837.1|83258.7|82837.1|83258.5|82833.7|2
1622669460000|2021-06-02 21:31:00|83264.1|82842|83286.3|82844.9|83289.9|82848|83264.1|82842|5
1622669470000|2021-06-02 21:31:10|83288.4|82850.4|83264.7|82843.2|83288.4|82850.4|83264.7|82843.2|3
1622669480000|2021-06-02 21:31:20||82842.1||82842.6||82842.6||82842.1|2
1622669490000|2021-06-02 21:31:30|83266.7|82835|83297.9|82849.6|83297.9|82857.5|83266.7|82835|6
1622669500000|2021-06-02 21:31:40|83333.7|82841.8|83303.4|82860.2|83333.7|82860.2|83303.4|82841.8|4
1622669510000|2021-06-02 21:31:50|83338.3|82848|83352.6|82840.5|83352.6|82848|83338.1|82840.5|3
1622669520000|2021-06-02 21:32:00|83258|82857.4|83275.4|82854.2|83275.4|82857.4|83258|82854.2|3
1622669530000|2021-06-02 21:32:10|83281.5|82852.1|83283.7|82848.4|83283.7|82852.1|83281.5|82848.4|3
1622669540000|2021-06-02 21:32:20|83303.5|82855.2|83293.3|82859|83303.5|82859|83272.7|82853|6
1622669550000|2021-06-02 21:32:30|83288.6|82852.3|83313|82848.7|83313|82852.3|83288.6|82848.7|3
1622669560000|2021-06-02 21:32:40|83300.2|82851.1|83291.3|82849.7|83316.1|82855.3|83291.3|82849.7|9
1622669570000|2021-06-02 21:32:50|83260.9|82848.5|83263|82843.3|83263|82848.5|83260.9|82843.3|3
1622669580000|2021-06-02 21:33:00|83270.8|82846.6|83258.9|82851.8|83289.7|82857|83256.9|82844.7|6
1622669590000|2021-06-02 21:33:10|83259.4|82853|83268.4|82845.9|83268.4|82853|83258|82841.7|5
1622669600000|2021-06-02 21:33:20|83266.9|82844.3|83267.9|82861|83288.9|82861|83266.5|82835|5
1622669610000|2021-06-02 21:33:30|83285.2|82856.6|83263|82844.5|83294.4|82856.6|83263|82836.7|7
1622669620000|2021-06-02 21:33:40|83261.3||83261.3||83261.3||83261.3||1
1622669630000|2021-06-02 21:33:50|83265.4|82845.8|83280.1|82845.8|83280.1|82845.8|83265.4|82845.8|2
1622669640000|2021-06-02 21:34:00|83349|82868.6|83312.8|82851.1|83349|82909.2|83277.4|82851.1|7
1622669650000|2021-06-02 21:34:10|83295.7|82856.2|83292.5|82841.7|83312.4|82856.2|83292.5|82841.7|3
1622669660000|2021-06-02 21:34:20|83323.1|82844.5|83279.8|82828.2|83323.5|82844.5|83279.8|82828.2|3
1622669670000|2021-06-02 21:34:30|83257.9|82853.9|83259|82847.8|83259|82853.9|83257.9|82847.8|2
1622669680000|2021-06-02 21:34:40|83256.3|82854.2|83253.2|82869|83257.9|82869|83253.2|82839.4|3
1622669690000|2021-06-02 21:34:50|83253.8|82856.3|83254.6|82854.2|83254.6|82856.3|83253.8|82854.2|4
1622669700000|2021-06-02 21:35:00|83250|82856.3|83280.6|82876.8|83293.5|82902.9|83250|82849.1|9
1622669710000|2021-06-02 21:35:10|83279.1|82878.3|83279.6|82874.7|83282.2|82882.7|83260.8|82833|9
1622669720000|2021-06-02 21:35:20|83275.2|82915.3|83266.8|82879.3|83275.2|82915.3|83264.6|82879.3|4
1622669730000|2021-06-02 21:35:30|83273.2|82888.2|83266.6|82892.6|83273.2|82894.8|83264.7|82857.3|12
1622669740000|2021-06-02 21:35:40|83263.8|82900.6|83259.2|82897.1|83266.3|82937.9|83259.2|82897.1|7
1622669750000|2021-06-02 21:35:50|83265.6|82890.7|83299.6|82847.4|83304.6|82899.3|83264.8|82845.5|11
1622669760000|2021-06-02 21:36:00|83299.4|82853.6|83287.1|82836.7|83299.4|82854.6|83272.4|82836.3|11
1622669770000|2021-06-02 21:36:10|83288.5|82838.8|83300.7|82839.4|83300.7|82839.4|83288.5|82836.9|8
1622669780000|2021-06-02 21:36:20|83293.4|82838|83307.5|82846.9|83314.2|82846.9|83290.5|82838|8
1622669790000|2021-06-02 21:36:30|83323.5|82846.6|83294.9|82846|83329.1|82846.9|83286.2|82832.5|10
1622669800000|2021-06-02 21:36:40|83309.7|82846.7|83280.4|82858.7|83310|82860.8|83275.7|82846.7|10
1622669810000|2021-06-02 21:36:50|83288.3|82856.9|83304.9|82855.3|83313.8|82856.9|83288.3|82853.3|8
1622669820000|2021-06-02 21:37:00|83289.8|82853.7|83287.2|82848.7|83301|82853.7|83271|82828.9|11
1622669830000|2021-06-02 21:37:10|83287.1|82851.1|83294.7|82845.2|83294.7|82851.1|83282.3|82844.4|9
1622669840000|2021-06-02 21:37:20|83287.1|82844.8|83300|82854.7|83308.1|82854.7|83287.1|82844.8|5
1622669850000|2021-06-02 21:37:30|83294.5|82855.5|83328.5|82847.9|83328.5|82861|83269.9|82847.9|8
1622669860000|2021-06-02 21:37:40|83323.4|82848|83327.1|82846.7|83328.5|82848|83313.1|82846.6|10
1622669870000|2021-06-02 21:37:50|83322.1|82846.8|83307.3|82846.5|83342.4|82847.1|83300.3|82846.5|9
1622669880000|2021-06-02 21:38:00|83303|82872.9|83301.2|82849.7|83311.5|82872.9|83285.5|82845.6|10
1622669890000|2021-06-02 21:38:10|83307.1|82849.1|83281.4|82855.6|83307.1|82855.6|83281.4|82849|12
1622669900000|2021-06-02 21:38:20|83277.6|82851.5|83280.7|82854.8|83287.5|82856.5|83261.9|82841.3|12
1622669910000|2021-06-02 21:38:30|83258|82848.3|83308.9|82848.4|83308.9|82848.4|83258|82848|6
1622669920000|2021-06-02 21:38:40|83342.8|82848.5|83298.9|82858.9|83342.8|82862|83254|82848.5|8
1622669930000|2021-06-02 21:38:50|83254|82860.7|83342.5|82848.9|83342.5|82862.4|83254|82848.9|13
1622669940000|2021-06-02 21:39:00|83343|82849|83288.8|82859.4|83343|82859.4|83282.3|82849|8
1622669950000|2021-06-02 21:39:10|83289.2|82859.9|83282.3|82849.6|83296.4|82861.9|83261.5|82849.6|11
1622669960000|2021-06-02 21:39:20|83289.1|82849.8|83300.9|82856.3|83300.9|82862.5|83256.7|82849.5|15
1622669970000|2021-06-02 21:39:30|83307.5|82854.8|83260.2|82861.7|83307.5|82861.7|83258.5|82854.8|6
1622669980000|2021-06-02 21:39:40|83263.8|82857.5|83256.2|82863.5|83263.8|82863.5|83256.2|82857.5|7
1622669990000|2021-06-02 21:39:50|83256.5|82860.3|83255.9|82861.8|83256.5|82862.6|83255.9|82860|9
1622670000000|2021-06-02 21:40:00|83264.6|82858.4|83255.9|82870|83264.6|82870|83255.9|82858.4|14
1622670010000|2021-06-02 21:40:10|83256.4|82864.2|83304|82855.2|83304|82864.2|83256.4|82855.2|12
1622670020000|2021-06-02 21:40:20|83305.7|82855.5|83282.9|82861.5|83305.7|82864.3|83265.7|82855.5|12
1622670030000|2021-06-02 21:40:30|83272|82865|83282.4|82859.6|83288.2|82865|83272|82857.7|9
1622670040000|2021-06-02 21:40:40|83278.5|82863.1|83258.3|82856|83285.9|82863.1|83258.3|82840.8|15
1622670050000|2021-06-02 21:40:50|83255.9|82854.8|83255.9|82854.4|83256.4|82856.3|83255.9|82849.6|7
1622670060000|2021-06-02 21:41:00|83256.4|82849.4|83267.6|82845.5|83267.6|82849.4|83256.4|82839.9|4
1622670070000|2021-06-02 21:41:10|83267.9|82845.7|83262.3|82860.6|83269.2|82860.6|83262.3|82845.7|3
1622670080000|2021-06-02 21:41:20|83257.8|82870|83268.7|82864.2|83273.3|82870|83257.3|82863.2|5
1622670090000|2021-06-02 21:41:30|83284.2|82860.9|83291.1|82846.8|83291.1|82863.3|83281|82846.8|6
1622670100000|2021-06-02 21:41:40|83306.3|82857.5|83281.8|82860.6|83306.3|82860.6|83281.8|82850.2|3
1622670110000|2021-06-02 21:41:50|83280.9|82864.9|83273.5|82849.2|83288.9|82864.9|83256.9|82838.2|8
1622670120000|2021-06-02 21:42:00|83285.4|82848.9|83308.8|82857.1|83308.8|82858.7|83278.3|82848.9|5
1622670130000|2021-06-02 21:42:10|83292.4|82856.5|83267.3|82864.3|83292.4|82864.3|83267.3|82856.5|2
1622670140000|2021-06-02 21:42:20|83275.3|82860.3|83264.7|82854.9|83275.3|82860.3|83264.7|82854.9|2
1622670150000|2021-06-02 21:42:30|83267|82833.5|83268.9|82836|83273.3|82841.2|83267|82833.5|3
1622670160000|2021-06-02 21:42:40|83283.5|82853.5|83284.9|82854.9|83284.9|82854.9|83283.5|82853.5|2
1622670170000|2021-06-02 21:42:50|83281.2|82854.2|83261.3|82850.5|83281.2|82864.3|83259.6|82845.5|7
1622670180000|2021-06-02 21:43:00|83258.4|82860.7|83258.6|82864.8|83258.7|82867.1|83258.4|82860.7|5
1622670190000|2021-06-02 21:43:10|83258.5|82862.2|83259|82860.9|83259|82862.2|83258.5|82860.7|3
1622670200000|2021-06-02 21:43:20|83258|82855.8|83265|82831.1|83265.5|82855.8|83258|82829.4|3
1622670210000|2021-06-02 21:43:30|83263.9|82839|83263.9|82855.1|83263.9|82855.1|83263.9|82839|3
1622670220000|2021-06-02 21:43:40||82855.8||82855.8||82855.8||82855.8|1
1622670230000|2021-06-02 21:43:50|83259|82867.2|83258.4|82863.4|83259|82867.2|83258.4|82845|3
1622670240000|2021-06-02 21:44:00|83284.9|82851|83284.5|82887.6|83284.9|82892|83279.7|82851|4
1622670250000|2021-06-02 21:44:10|83277.4|82892|83289.9|82887.5|83302.3|82892|83277.4|82875.3|5
1622670260000|2021-06-02 21:44:20|83270.8|82853.7|83278.4|82853.5|83278.4|82853.7|83270.8|82853.5|3
1622670270000|2021-06-02 21:44:30|83294.4|82858.1|83276.9|82871|83294.5|82871|83276.9|82858.1|3
1622670280000|2021-06-02 21:44:40|83303.3|82875.2|83301.4|82864.3|83312.1|82875.2|83301.2|82864.1|6
1622670290000|2021-06-02 21:44:50|83297.5|82867.6|83283.7|82883|83297.5|82889.2|83261.4|82867.6|8
1622670300000|2021-06-02 21:45:00|83288.6|82872.7|83280.9|82903.5|83338.7|82903.5|83266.4|82857.2|6
1622670310000|2021-06-02 21:45:10|83307.1|82878.2|83307.1|82873.9|83307.1|82878.6|83307.1|82873.9|3
1622670320000|2021-06-02 21:45:20|83307.7|82874.6|83281.7|82893.3|83307.7|82893.3|83280.7|82868.7|14
1622670330000|2021-06-02 21:45:30|83277.7|82889.9|83287.1|82885.1|83290.3|82908.2|83274.8|82884.5|17
1622670340000|2021-06-02 21:45:40|83290.3|82883.6|83290.3|82883.6|83290.3|82883.6|83290.3|82883.6|1
1622670350000|2021-06-02 21:45:50|83273.4|82882.1|83285.8|82882.4|83285.8|82887.3|83273.4|82878.5|7
1622670360000|2021-06-02 21:46:00|83294.8|82877.9|83331.3|82871.2|83331.3|82881.4|83294.8|82871.2|4
1622670370000|2021-06-02 21:46:10|83326.2|82865.7|83346.5|82871.8|83346.5|82871.8|83326.2|82865.7|4
1622670380000|2021-06-02 21:46:20|83281.9|82878.7|83277.7|82876|83306.1|82880.8|83277.7|82866.6|7
1622670390000|2021-06-02 21:46:30|83291.1|82875.3|83284.6|82881|83291.1|82881|83284.6|82875.3|4
1622670400000|2021-06-02 21:46:40|83293.3|82879.8|83309.7|82884.3|83309.9|82884.3|83293.3|82879.8|3
1622670410000|2021-06-02 21:46:50|83277.4|82879.6|83295.5|82885.5|83301|82890.1|83276.5|82878.4|5
1622670420000|2021-06-02 21:47:00|83300.5|82883.8|83282.6|82855.1|83300.5|82903|83252|82855.1|4
1622670430000|2021-06-02 21:47:10|83271.3|82872|83309.5|82874.2|83309.5|82874.2|83271.3|82872|3
1622670440000|2021-06-02 21:47:20|83309.2|82874.4|83306.9|82886|83309.2|82887.7|83296.1|82874.4|5
1622670450000|2021-06-02 21:47:30|83328.1|82885.6|83269.3|82942|83328.1|82942|83269.3|82881.7|5
1622670460000|2021-06-02 21:47:40|83249.3|82893.4|83213.4|82848|83278.4|82901.9|83196|82823.3|19
1622670470000|2021-06-02 21:47:50|83229.2|82853.6|83239.5|82856.8|83242.1|82858|83217.3|82839.1|10
1622670480000|2021-06-02 21:48:00|83238.3|82839.6|83210|82850.5|83242.4|82851.8|83207.8|82838.8|9
1622670490000|2021-06-02 21:48:10|83204.8|82859.4|83203.6|82859.9|83204.8|82859.9|83203.6|82859.4|2
1622670500000|2021-06-02 21:48:20|83170|82876|83191.9|82858.7|83191.9|82876|83170|82858.7|4
1622670510000|2021-06-02 21:48:30|83183.9|82862.4|83191.9|82858.7|83191.9|82868|83170|82858.5|6
1622670520000|2021-06-02 21:48:40|83178.8|82869.7|83174|82909.9|83178.8|82909.9|83174|82864.9|6
1622670530000|2021-06-02 21:48:50|83178.8|82887.8|83183.3|82870.7|83183.3|82893.4|83174|82870.7|4
1622670540000|2021-06-02 21:49:00|83184.5|82858.5|83200.5|82884.8|83210.4|82884.8|83184.5|82858.5|6
1622670550000|2021-06-02 21:49:10|83195.8|82897.6|83199.6|82872.7|83199.6|82897.6|83195.8|82866.9|3
1622670560000|2021-06-02 21:49:20|83181.4|82884.4|83214.5|82889.1|83214.5|82911.4|83176.2|82884.4|4
1622670570000|2021-06-02 21:49:30|83178|82885.5|83190|82856.1|83190|82898.4|83170|82840.4|4
1622670580000|2021-06-02 21:49:40|83176.2|82888.7|83171|82873|83179.4|82911.8|83170|82873|12
1622670590000|2021-06-02 21:49:50|83184.5|82869.6|83184.5|82864.2|83184.5|82869.6|83184.5|82864.2|2
1622670600000|2021-06-02 21:50:00|83182.5|82865.4|83180.8|82851.3|83190.2|82866.1|83180.8|82850.2|6
1622670610000|2021-06-02 21:50:10|83174.9|82865.2|83177.5|82857.3|83177.5|82865.2|83174.9|82857.3|2
1622670620000|2021-06-02 21:50:20|83175.6|82863|83175.6|82847.3|83175.6|82863|83175.6|82847.3|2
1622670630000|2021-06-02 21:50:30|83170.3|82849.1|83170.3|82864.9|83170.3|82864.9|83170.3|82849.1|4
1622670640000|2021-06-02 21:50:40|83168|82869.3|83174.1|82852.1|83174.1|82869.3|83168|82852.1|2
1622670650000|2021-06-02 21:50:50|83173.1|82856.7|83173.1|82856.7|83173.1|82856.7|83173.1|82856.7|1
1622670660000|2021-06-02 21:51:00|83172.3|82859.4|83175.6|82842.1|83175.6|82862|83172.3|82842.1|6
1622670670000|2021-06-02 21:51:10|83254|82861|83176.7|82870.5|83254|82870.5|83176.7|82856.7|4
1622670680000|2021-06-02 21:51:20|83182.5|82864.7|83180.5|82866.7|83182.5|82866.7|83180.5|82864.7|2
1622670690000|2021-06-02 21:51:30|83176.7|82870.4|83176.5|82850.2|83178.8|82873.5|83174.4|82850.2|4
1622670700000|2021-06-02 21:51:40|83177.1|82854.5|83188.4|82877.8|83193.5|82888.3|83176|82854.5|7
1622670710000|2021-06-02 21:51:50|83185.9|82876.7|83200.4|82857.6|83211.9|82886|83185.9|82857.6|7
1622670720000|2021-06-02 21:52:00|83195.6|82855.6|83199|82857.3|83199|82857.3|83195.6|82855.6|2
1622670730000|2021-06-02 21:52:10|83189.9|82856.2|83180.4|82846.8|83189.9|82856.2|83180.4|82846.8|3
1622670740000|2021-06-02 21:52:20|83229.5|82856.3|83254|82861|83254|82861|83229.5|82856.3|2
1622670750000|2021-06-02 21:52:30|83195.2|82846.8|83195.2|82846.8|83195.2|82846.8|83195.2|82846.8|1
1622670760000|2021-06-02 21:52:40|83201.7|82848.4|83214.8|82851.5|83214.8|82851.5|83201.7|82848.4|2
1622670770000|2021-06-02 21:52:50|83175.6|82842.1|83189.8|82856.8|83189.8|82856.8|83175.6|82842.1|3
1622670780000|2021-06-02 21:53:00|83175.6|82842.1|83175.6|82842.1|83175.6|82842.1|83175.6|82842.1|1
1622670790000|2021-06-02 21:53:10|83222.6|82853.4|83222.6|82853.4|83222.6|82853.4|83222.6|82853.4|1
1622670800000|2021-06-02 21:53:20|83234.4|82856.3|83234.4|82856.3|83234.4|82856.3|83227.9|82854.7|3
1622670810000|2021-06-02 21:53:30|83254|82861|83195.2|82846.8|83254|82861|83195.2|82846.8|2
1622670820000|2021-06-02 21:53:40|83222.6|82853.4|83211.9|82911|83222.6|82911|83211.9|82853.4|4
1622670830000|2021-06-02 21:53:50|83240|82877.7|83185.9|82921.4|83240|82921.4|83185.9|82877.7|4
1622670840000|2021-06-02 21:54:00|83181.1|82895.1|83178|82867|83181.1|82895.1|83178|82867|4
1622670850000|2021-06-02 21:54:10|83178.5|82872.8|83175.6|82856.3|83178.5|82872.8|83175.6|82856.3|2
1622670860000|2021-06-02 21:54:20||82854.7||82851.5||82854.7||82851.5|2
1622670870000|2021-06-02 21:54:30||82861||82842.1||82861||82842.1|2
1622670880000|2021-06-02 21:54:40|83181.8|82847.4|83178|82889.9|83183.7|82897.6|83175.5|82847.4|11
1622670890000|2021-06-02 21:54:50|83183.7|82888.5|83176.3|82852.3|83183.7|82888.5|83176.3|82852.3|3
1622670900000|2021-06-02 21:55:00|83177.3|82854.5|83177.7|82857.2|83177.7|82857.2|83177.3|82854.5|2
1622670910000|2021-06-02 21:55:10|83175.6|82842.1|83179.7|82865.7|83191.2|82865.7|83175.6|82842.1|5
1622670920000|2021-06-02 21:55:20|83175.6|82864.9|83175.6|82852|83175.6|82864.9|83175.6|82846.8|4
1622670930000|2021-06-02 21:55:30|83214.8|82853.4|83234.4|82856.3|83234.4|82856.3|83214.8|82851.5|4
1622670940000|2021-06-02 21:55:40|83227.9|82854.7|83199.6|82862.7|83227.9|82862.7|83199.6|82854.7|3
1622670950000|2021-06-02 21:55:50|83219.7|82866.1|83178.5|82850.2|83219.7|82866.1|83178.5|82850.2|3
1622670960000|2021-06-02 21:56:00|83178.6|82845.2|83193.2|82862.9|83224.1|82862.9|83178.6|82845.2|5
1622670970000|2021-06-02 21:56:10|83219.7|82866.1|83191.9|82851|83219.7|82866.1|83191.9|82851|2
1622670980000|2021-06-02 21:56:20|83174.9|82855.3|83174.9|82855.3|83174.9|82855.3|83174.9|82855.3|1
1622670990000|2021-06-02 21:56:30|83184.5|82851.2|83175.6|82842.1|83184.5|82851.2|83175.6|82842.1|2
1622671060000|2021-06-02 21:57:40|83174|82870|83175.6|82842.1|83175.6|82876|83171|82842.1|3
1622671070000|2021-06-02 21:57:50|83182.7|82854.6|83180.3|82853.4|83182.7|82856.2|83180.3|82853.4|3
1622671080000|2021-06-02 21:58:00|83177.6|82848.4|83177.6|82848.4|83177.6|82848.4|83177.6|82848.4|1
1622671090000|2021-06-02 21:58:10|83175.6|82842.1|83175.6|82842.1|83175.6|82842.1|83175.6|82842.1|1
1622671100000|2021-06-02 21:58:20|83251|82860|83179.6|82845.5|83251|82865.3|83179.6|82845.5|6
1622671110000|2021-06-02 21:58:30|83184.1|82850.9|83182.7|82849.4|83184.1|82850.9|83182.7|82849.4|2
1622671120000|2021-06-02 21:58:40|83180.3|82847|83176.5|82861.4|83180.3|82861.4|83176.5|82847|2
1622671130000|2021-06-02 21:58:50|83178.9|82866.6|83175.3|82847.9|83178.9|82866.6|83175.3|82847.9|2
1622671140000|2021-06-02 21:59:00|83175.2|82850|83180.6|82858.6|83180.6|82862.1|83174.5|82850|4
1622671150000|2021-06-02 21:59:10|83205.4|82863.2|83175.6|82845.8|83209.1|82863.2|83175.6|82845.8|10
1622671160000|2021-06-02 21:59:20||82849.5||82842.1||82849.5||82842.1|2
1622671170000|2021-06-02 21:59:30|83187.1|82854|83176.8|82843.3|83204.6|82863.8|83176.8|82843.3|6
1622671180000|2021-06-02 21:59:40|83177.6|82844.2|83178.3|82844.9|83178.3|82844.9|83177.6|82844.2|2
1622671190000|2021-06-02 21:59:50|83175.6|82842.1|83172.7|82852.1|83175.6|82862.8|83169.6|82842.1|3
1622671200000|2021-06-02 22:00:00|83175.7|82851.9|83144.5|82890.7|83192.9|82895.3|83130.2|82851.9|48
1622671210000|2021-06-02 22:00:10|83144.2|82890.5|83131.5|82898.8|83149.2|82901.2|83120.4|82879.4|55
1622671220000|2021-06-02 22:00:20|83131.3|82898.7|83131.5|82931.6|83147.9|82931.6|83109.1|82872.9|78
1622671230000|2021-06-02 22:00:30|83123.5|82925.4|83120.5|82926|83136.7|82933.6|83112.3|82917.3|48
1622671240000|2021-06-02 22:00:40|83100.2|82938.1|83112.8|82928.5|83115.2|82938.1|83100|82926.3|12
1622671250000|2021-06-02 22:00:50|83106.4|82933.5|83111.3|82916.3|83118.8|82933.5|83106.4|82914.3|15
1622671260000|2021-06-02 22:01:00|83105.9|82922.1|83113.3|82930.2|83113.5|82936.1|83105.9|82920|31
1622671270000|2021-06-02 22:01:10|83110.9|82930.3|83091.4|82938.6|83121.7|82941.8|83089.7|82923|19
1622671280000|2021-06-02 22:01:20|83089.5|82941.3|83092.2|82944.4|83103.7|82953.8|83087.1|82925.1|23
1622671290000|2021-06-02 22:01:30|83093.6|82928.2|83095.9|82938.4|83098.4|82941|83087.3|82928|26
1622671300000|2021-06-02 22:01:40|83101.1|82930.7|83100|82940.4|83101.3|82947.3|83095.1|82926.2|32
1622671310000|2021-06-02 22:01:50|83104.6|82940.6|83103.7|82941.9|83110.2|82946.4|83100|82938.9|25
1622671320000|2021-06-02 22:02:00|83107.9|82940.4|83105.9|82950.1|83114.5|82951.3|83098.8|82937.9|18
1622671330000|2021-06-02 22:02:10|83106|82948|83098.7|82952.5|83110.7|82952.5|83098.7|82944.7|13
1622671340000|2021-06-02 22:02:20|83102.9|82949|83111.5|82949.9|83120.7|82956.2|83093.8|82941.3|30
1622671350000|2021-06-02 22:02:30|83107.9|82950.3|83107.7|82960.2|83121.7|82960.2|83107.5|82942.8|31
1622671360000|2021-06-02 22:02:40|83113.5|82956.6|83108.3|82965.4|83116.2|82966.9|83107.2|82950.7|61
1622671370000|2021-06-02 22:02:50|83109.2|82967.2|83064.5|83014.5|83112.8|83015.8|83064.3|82966|23
1622671380000|2021-06-02 22:03:00|83065.5|83015.5|83063.6|83013.6|83106.2|83016.7|83060.7|82976.9|40
1622671390000|2021-06-02 22:03:10|83063.7|83013.7|83069.3|83019.3|83071.9|83021.9|83063|83013|13
1622671400000|2021-06-02 22:03:20|83108.9|82975.9|83067.8|83017.8|83118.8|83017.8|83067.8|82971.2|12
1622671410000|2021-06-02 22:03:30|83068|83018|83071.5|83021.5|83107.9|83021.5|83061.3|82975.7|19
1622671420000|2021-06-02 22:03:40|83070.9|83020.9|83115.2|82977.4|83115.2|83020.9|83066.8|82976.3|7
1622671430000|2021-06-02 22:03:50|83112.9|82975.1|83064.1|83014.1|83112.9|83014.1|83064.1|82975.1|4
1622671440000|2021-06-02 22:04:00|83064|83014|83067.7|83017.7|83106.2|83021.4|83064|82979.9|12
1622671450000|2021-06-02 22:04:10|83067.6|83017.6|83069.7|83019.7|83070.7|83020.7|83067|83017|18
1622671460000|2021-06-02 22:04:20|83070.6|83020.6|83064.2|83014.2|83071|83021|83063.9|83013.9|23
1622671470000|2021-06-02 22:04:30|83065.5|83015.5|83061.6|83011.6|83067.4|83017.4|83054.1|83004.1|45
1622671480000|2021-06-02 22:04:40|83058.4|83008.4|83045|82995|83087.4|83012.5|83041.6|82953.1|77
1622671490000|2021-06-02 22:04:50|83044.8|82994.8|83075.6|82948.8|83084|82998.9|83033.8|82921|75
1622671500000|2021-06-02 22:05:00|83073.8|82948.4|83076|82914.6|83080.7|82990.2|83033.1|82904.5|74
1622671510000|2021-06-02 22:05:10|83074.9|82912.5|83072.4|82915.2|83078|82937.1|83062.7|82896.2|79
1622671520000|2021-06-02 22:05:20|83072.7|82901|83075.9|82902.5|83088.4|82939.7|83064.1|82899.1|79
1622671530000|2021-06-02 22:05:30|83074|82904.9|83066.2|82905.6|83081.1|82921.1|83063|82896.7|79
1622671540000|2021-06-02 22:05:40|83072.1|82907.8|83071.8|82933.8|83087.3|82939.9|83068.7|82899.5|76
1622671550000|2021-06-02 22:05:50|83071.2|82937.5|83067.4|82936.7|83083.1|82941.4|83067.4|82930.7|78
1622671560000|2021-06-02 22:06:00|83068.3|82938.2|83079.8|82944.4|83082|82983.9|83027.2|82934.5|64
1622671570000|2021-06-02 22:06:10|83079.6|82943.8|83038|82988|83081|82991.8|83026.8|82931.6|58
1622671580000|2021-06-02 22:06:20|83037.5|82987.5|83034.9|82984.9|83076.6|82989.9|83028|82949.6|50
1622671590000|2021-06-02 22:06:30|83034.4|82984.4|83033.6|82983.6|83076|82988.6|83026.5|82937.8|69
1622671600000|2021-06-02 22:06:40|83031.9|82981.9|83034.4|82984.4|83038.9|82988.9|83030.5|82980.5|62
1622671610000|2021-06-02 22:06:50|83033.9|82983.9|83036.8|82986.8|83037.8|82987.8|83030.5|82980.5|50
1622671620000|2021-06-02 22:07:00|83036.7|82986.7|83038|82988|83043.6|82993.6|83036.7|82986.7|23
1622671630000|2021-06-02 22:07:10|83038.1|82988.1|83043|82993|83043|82993|83035.8|82985.8|11
1622671640000|2021-06-02 22:07:20|83036|82986|83034.6|82984.6|83042|82992|83034.4|82984.4|13
1622671650000|2021-06-02 22:07:30|83034.9|82984.9|83034.8|82984.8|83037.6|82987.6|83034.8|82984.8|6
1622671660000|2021-06-02 22:07:40|83036.1|82986.1|83043|82993|83084.8|83000.9|83036.1|82958.9|62
1622671670000|2021-06-02 22:07:50|83049|82999|83050.4|83000.4|83082|83004.1|83038.9|82957|66
1622671680000|2021-06-02 22:08:00|83049.5|82999.5|83041.7|82991.7|83051.3|83001.3|83035.8|82985.8|70
1622671690000|2021-06-02 22:08:10|83042.4|82992.4|83042.3|82992.3|83051|83001|83037.2|82987.2|79
1622671700000|2021-06-02 22:08:20|83044.1|82994.1|83039.7|82989.7|83051.2|83001.2|83038.9|82988.9|79
1622671710000|2021-06-02 22:08:30|83040.7|82990.7|83041.3|82991.3|83057.1|83007.1|83039.3|82989.3|79
1622671720000|2021-06-02 22:08:40|83055.7|83005.7|83038.7|82988.7|83078.6|83007.2|83037.8|82952.6|76
1622671730000|2021-06-02 22:08:50|83041|82991|83050.9|83000.9|83088.6|83009|83041|82956.9|80
1622671740000|2021-06-02 22:09:00|83052.7|83002.7|83047.9|82997.9|83090|83006.5|83040.9|82955.4|78
1622671750000|2021-06-02 22:09:10|83049.3|82999.3|83046.6|82996.6|83061.5|83011.5|83041.9|82991.9|75
1622671760000|2021-06-02 22:09:20|83045.5|82995.5|83043.3|82993.3|83080.6|83010.1|83039.4|82947|79
1622671770000|2021-06-02 22:09:30|83042.9|82992.9|83052.6|83002.6|83053.2|83003.2|83040.4|82990.4|77
1622671780000|2021-06-02 22:09:40|83050.9|83000.9|83043.3|82993.3|83054.3|83004.3|83037.1|82987.1|78
1622671790000|2021-06-02 22:09:50|83045|82995|83041.8|82991.8|83078.8|83003.9|83038.9|82953|80
1622671800000|2021-06-02 22:10:00|83046.7|82996.7|83047.4|82997.4|83056.6|83006.6|83038.1|82988.1|79
1622671810000|2021-06-02 22:10:10|83043|82993|83042.3|82992.3|83057.8|83007.8|83039.4|82989.4|78
1622671820000|2021-06-02 22:10:20|83050.9|83000.9|83046.9|82996.9|83057.5|83007.5|83039.5|82989.5|79
1622671830000|2021-06-02 22:10:30|83053.9|83003.9|83054.5|83004.5|83058.3|83008.3|83039.3|82989.3|74
1622671840000|2021-06-02 22:10:40|83053.3|83003.3|83057.9|83007.9|83058.6|83008.6|83052.7|83002.7|28
1622671850000|2021-06-02 22:10:50|83057.8|83007.8|83057.9|83007.9|83058.9|83008.9|83056.3|83006.3|6
1622671860000|2021-06-02 22:11:00|83056|83006|83059|83009|83063.8|83013.8|83044.3|82994.3|32
1622671870000|2021-06-02 22:11:10|83061.2|83011.2|83060.6|83010.6|83062.6|83012.6|83057.1|83007.1|19
1622671880000|2021-06-02 22:11:20|83059.8|83009.8|83051.2|83001.2|83061.4|83011.4|83042.1|82992.1|43
1622671890000|2021-06-02 22:11:30|83050.1|83000.1|83044.7|82994.7|83079.8|83009.3|83034.1|82947.2|80
1622671900000|2021-06-02 22:11:40|83042.8|82992.8|83043.8|82993.8|83079.6|83012.4|83040.7|82953.6|80
1622671910000|2021-06-02 22:11:50|83046.8|82996.8|83044.1|82994.1|83082|83009.9|83040.6|82956.4|77
1622671920000|2021-06-02 22:12:00|83043.9|82993.9|83049.3|82999.3|83053.5|83003.5|83040.6|82990.6|77
1622671930000|2021-06-02 22:12:10|83049.8|82999.8|83045.3|82995.3|83079.1|83007|83042|82951.5|80
1622671940000|2021-06-02 22:12:20|83047|82997|83044.2|82994.2|83055.3|83005.3|83042.9|82992.9|79
1622671950000|2021-06-02 22:12:30|83044.9|82994.9|83058.5|83008.5|83064.4|83014.4|83044.9|82994.9|40
1622671960000|2021-06-02 22:12:40|83056|83006|83060.3|83010.3|83060.3|83010.3|83056|83006|17
1622671970000|2021-06-02 22:12:50|83060.4|83010.4|83055.1|83005.1|83060.4|83010.4|83040.2|82990.2|57
1622671980000|2021-06-02 22:13:00|83056.2|83006.2|83045.3|82995.3|83056.4|83006.4|83036.9|82986.9|67
1622671990000|2021-06-02 22:13:10|83046.6|82996.6|83049.9|82999.9|83079.6|83002.9|83040|82950.5|75
1622672000000|2021-06-02 22:13:20|83050.9|83000.9|83048.8|82998.8|83061.6|83011.6|83041.7|82991.7|76
1622672010000|2021-06-02 22:13:30|83046.3|82996.3|83060.7|83010.7|83061.1|83011.1|83039.3|82989.3|77
1622672020000|2021-06-02 22:13:40|83059.4|83009.4|83045.5|82995.5|83060.9|83010.9|83041.8|82991.8|56
1622672030000|2021-06-02 22:13:50|83045.7|82995.7|83050.9|83000.9|83081|83000.9|83039.7|82946|79
1622672040000|2021-06-02 22:14:00|83051.3|83001.3|83045.3|82995.3|83083.2|83006.7|83041.2|82951.7|79
1622672050000|2021-06-02 22:14:10|83048.9|82998.9|83044.6|82994.6|83075.5|83003.3|83038.8|82948.8|77
1622672060000|2021-06-02 22:14:20|83046.4|82996.4|83050.6|83000.6|83057.4|83007.4|83040.7|82990.7|75
1622672070000|2021-06-02 22:14:30|83050.5|83000.5|83041|82991|83058.8|83008.8|83041|82991|78
1622672080000|2021-06-02 22:14:40|83042.3|82992.3|83047.1|82997.1|83057.2|83007.2|83042.3|82992.3|77
1622672090000|2021-06-02 22:14:50|83047.5|82997.5|83061.7|83011.7|83086.7|83012.7|83044.1|82961.7|47
1622672100000|2021-06-02 22:15:00|83059.8|83009.8|83053.2|83003.2|83060.9|83010.9|83049.8|82999.8|69
1622672110000|2021-06-02 22:15:10|83055.7|83005.7|83052.7|83002.7|83089|83011.4|83048.3|82962.5|76
1622672120000|2021-06-02 22:15:20|83052.4|83002.4|83053.1|83003.1|83058.7|83008.7|83046.7|82996.7|78
1622672130000|2021-06-02 22:15:30|83054.1|83004.1|83054.1|83004.1|83058|83008|83047.7|82997.7|76
1622672140000|2021-06-02 22:15:40|83051.5|83001.5|83054.3|83004.3|83057.5|83007.5|83047.6|82997.6|80
1622672150000|2021-06-02 22:15:50|83052.8|83002.8|83052.7|83002.7|83058.4|83008.4|83047.7|82997.7|76
1622672160000|2021-06-02 22:16:00|83053.1|83003.1|83053.6|83003.6|83057.2|83007.2|83046.4|82996.4|78
1622672170000|2021-06-02 22:16:10|83056.1|83006.1|83053|83003|83058.6|83008.6|83049.7|82999.7|75
1622672180000|2021-06-02 22:16:20|83056|83006|83048|82998|83060.2|83010.2|83048|82998|77
1622672190000|2021-06-02 22:16:30|83050.6|83000.6|83051.2|83001.2|83057.5|83007.5|83049.7|82999.7|75
1622672200000|2021-06-02 22:16:40|83054|83004|83055.1|83005.1|83060.1|83010.1|83049.9|82999.9|78
1622672210000|2021-06-02 22:16:50|83058.7|83008.7|83056.7|83006.7|83058.7|83008.7|83048.9|82998.9|79
1622672220000|2021-06-02 22:17:00|83058.4|83008.4|83055.2|83005.2|83058.4|83008.4|83044.7|82994.7|79
1622672230000|2021-06-02 22:17:10|83055.3|83005.3|83056.2|83006.2|83057.8|83007.8|83050.1|83000.1|79
1622672240000|2021-06-02 22:17:20|83054.5|83004.5|83048.4|82998.4|83056|83006|83046.9|82996.9|78
1622672250000|2021-06-02 22:17:30|83046.8|82996.8|83048.9|82998.9|83056.9|83006.9|83044.7|82994.7|73
1622672260000|2021-06-02 22:17:40|83048|82998|83052.7|83002.7|83056.5|83006.5|83047.7|82997.7|76
1622672270000|2021-06-02 22:17:50|83055.5|83005.5|83050.7|83000.7|83055.5|83005.5|83046.7|82996.7|78
1622672280000|2021-06-02 22:18:00|83052.3|83002.3|83049.7|82999.7|83081.5|83005.1|83043.9|82951.1|79
1622672290000|2021-06-02 22:18:10|83048.9|82998.9|83049.7|82999.7|83056.3|83006.3|83047.5|82997.5|78
1622672300000|2021-06-02 22:18:20|83049.5|82999.5|83048|82998|83083.8|83006.7|83045.6|82957.8|78
1622672310000|2021-06-02 22:18:30|83049.1|82999.1|83047.2|82997.2|83052.8|83002.8|83042.9|82992.9|78
1622672320000|2021-06-02 22:18:40|83046.3|82996.3|83048.1|82998.1|83054.3|83004.3|83040.8|82990.8|77
1622672330000|2021-06-02 22:18:50|83044.9|82994.9|83052.2|83002.2|83056|83006|83041.8|82991.8|79
1622672340000|2021-06-02 22:19:00|83050.1|83000.1|83055.2|83005.2|83056.2|83006.2|83043.3|82993.3|80
1622672350000|2021-06-02 22:19:10|83053.7|83003.7|83050.6|83000.6|83057.1|83007.1|83048.7|82998.7|79
1622672360000|2021-06-02 22:19:20|83051|83001|83044.5|82994.5|83054.8|83004.8|83042.6|82992.6|78
1622672370000|2021-06-02 22:19:30|83045.2|82995.2|83050.8|83000.8|83054.9|83004.9|83040.6|82990.6|77
1622672380000|2021-06-02 22:19:40|83052.7|83002.7|83046.4|82996.4|83078.4|83005|83041.7|82951.2|79
1622672390000|2021-06-02 22:19:50|83048.8|82998.8|83049.4|82999.4|83056.7|83006.7|83044.6|82994.6|76
1622672400000|2021-06-02 22:20:00|83048.8|82998.8|83058.1|83008.1|83061.7|83011.7|83043.2|82993.2|69
1622672410000|2021-06-02 22:20:10|83057.8|83007.8|83056.4|83006.4|83057.9|83007.9|83053.3|83003.3|12
1622672420000|2021-06-02 22:20:20|83055.1|83005.1|83045.5|82995.5|83082.4|83006.5|83040.4|82947.9|70
1622672430000|2021-06-02 22:20:30|83045.2|82995.2|83048.3|82998.3|83052|83002|83044.3|82994.3|79
1622672440000|2021-06-02 22:20:40|83046.6|82996.6|83046.7|82996.7|83053.7|83003.7|83044.5|82994.5|74
1622672450000|2021-06-02 22:20:50|83044.8|82994.8|83051.7|83001.7|83081.2|83002.8|83042.6|82953|76
1622672460000|2021-06-02 22:21:00|83053.9|83003.9|83051|83001|83055.6|83005.6|83046.6|82996.6|79
1622672470000|2021-06-02 22:21:10|83051.2|83001.2|83049.2|82999.2|83055.1|83005.1|83042.7|82992.7|78
1622672480000|2021-06-02 22:21:20|83045.6|82995.6|83045.5|82995.5|83081.1|83006.3|83045|82954.9|80
1622672490000|2021-06-02 22:21:30|83047.2|82997.2|83050.9|83000.9|83082.8|83006.6|83040.1|82952.4|79
1622672500000|2021-06-02 22:21:40|83050.8|83000.8|83051.8|83001.8|83058.6|83008.6|83043.1|82993.1|72
1622672510000|2021-06-02 22:21:50|83051.5|83001.5|83050.2|83000.2|83055.9|83005.9|83046.6|82996.6|78
1622672520000|2021-06-02 22:22:00|83052|83002|83050.2|83000.2|83054.3|83004.3|83048.2|82998.2|74
1622672530000|2021-06-02 22:22:10|83049.3|82999.3|83056.9|83006.9|83056.9|83006.9|83047.2|82997.2|41
1622672540000|2021-06-02 22:22:20|83056.4|83006.4|83049.3|82999.3|83058.7|83008.7|83047.7|82997.7|47
1622672550000|2021-06-02 22:22:30|83051.2|83001.2|83081.7|82955.7|83083.7|83005.2|83045.8|82953.7|76
1622672560000|2021-06-02 22:22:40|83044.3|82994.3|83046.5|82996.5|83054.2|83004.2|83044.3|82994.3|74
1622672570000|2021-06-02 22:22:50|83046.4|82996.4|83047.7|82997.7|83083.4|83003.1|83043.6|82957.5|78
1622672580000|2021-06-02 22:23:00|83046.8|82996.8|83049.3|82999.3|83053.8|83003.8|83044.6|82994.6|75
1622672590000|2021-06-02 22:23:10|83049.4|82999.4|83049.2|82999.2|83054.5|83004.5|83046.9|82996.9|77
1622672600000|2021-06-02 22:23:20|83050.8|83000.8|83050.6|83000.6|83056.7|83006.7|83048.5|82998.5|73
1622672610000|2021-06-02 22:23:30|83050.2|83000.2|83054.1|83004.1|83054.7|83004.7|83048|82998|79
1622672620000|2021-06-02 22:23:40|83052.4|83002.4|83051.3|83001.3|83083.9|83006.1|83044.7|82954.7|76
1622672630000|2021-06-02 22:23:50|83050.4|83000.4|83049.4|82999.4|83083.2|83004|83046.9|82957.5|76
1622672640000|2021-06-02 22:24:00|83050.7|83000.7|83053.5|83003.5|83055.6|83005.6|83046.3|82996.3|77
1622672650000|2021-06-02 22:24:10|83049.5|82999.5|83049.4|82999.4|83055.9|83005.9|83046.6|82996.6|75
1622672660000|2021-06-02 22:24:20|83048.6|82998.6|83051.9|83001.9|83055.5|83005.5|83046.3|82996.3|75
1622672670000|2021-06-02 22:24:30|83052.7|83002.7|83049.8|82999.8|83057.2|83007.2|83047.4|82997.4|79
1622672680000|2021-06-02 22:24:40|83050|83000|83052.5|83002.5|83054.8|83004.8|83045.8|82995.8|78
1622672690000|2021-06-02 22:24:50|83052.7|83002.7|83051.8|83001.8|83056.4|83006.4|83050|83000|77
1622672700000|2021-06-02 22:25:00|83051.2|83001.2|83053.5|83003.5|83058.1|83008.1|83048.6|82998.6|75
1622672710000|2021-06-02 22:25:10|83055.5|83005.5|83078.9|82946.8|83081.9|83006.5|83042.8|82943.5|80
1622672720000|2021-06-02 22:25:20|83041.4|82991.4|83049|82999|83053.8|83003.8|83040.9|82990.9|78
1622672730000|2021-06-02 22:25:30|83049.9|82999.9|83052.2|83002.2|83080.7|83004.5|83042.6|82951.9|76
1622672740000|2021-06-02 22:25:40|83052.5|83002.5|83046.1|82996.1|83054.7|83004.7|83041.3|82991.3|78
1622672750000|2021-06-02 22:25:50|83048.9|82998.9|83050.9|83000.9|83053.9|83003.9|83042.3|82992.3|74
1622672760000|2021-06-02 22:26:00|83048|82998|83050.8|83000.8|83059|83009|83042.3|82992.3|77
1622672770000|2021-06-02 22:26:10|83050.5|83000.5|83047.7|82997.7|83054.2|83004.2|83039|82989|75
1622672780000|2021-06-02 22:26:20|83051.1|83001.1|83049.7|82999.7|83075.8|83002.3|83037.2|82949.8|79
1622672790000|2021-06-02 22:26:30|83048.8|82998.8|83043.1|82993.1|83080.7|83006.9|83038.9|82954.8|80
1622672800000|2021-06-02 22:26:40|83046.2|82996.2|83050.8|83000.8|83054.5|83004.5|83040.4|82990.4|76
1622672810000|2021-06-02 22:26:50|83046.7|82996.7|83046|82996|83053.4|83003.4|83044.1|82994.1|79
1622672820000|2021-06-02 22:27:00|83046.3|82996.3|83047|82997|83054.7|83004.7|83040.2|82990.2|77
1622672830000|2021-06-02 22:27:10|83045.7|82995.7|83048.7|82998.7|83076|83001.3|83035.9|82947.7|79
1622672840000|2021-06-02 22:27:20|83052.6|83002.6|83044.7|82994.7|83079|83004.8|83039.9|82953.6|79
1622672850000|2021-06-02 22:27:30|83046.5|82996.5|83046.4|82996.4|83053.5|83003.5|83044.7|82994.7|78
1622672860000|2021-06-02 22:27:40|83046.3|82996.3|83046.4|82996.4|83079.5|83001.3|83036.9|82952.4|79
1622672870000|2021-06-02 22:27:50|83044.7|82994.7|83047.8|82997.8|83057|83007|83044.7|82994.7|77
1622672880000|2021-06-02 22:28:00|83047.5|82997.5|83049.2|82999.2|83076.5|83005|83040|82950.4|78
1622672890000|2021-06-02 22:28:10|83049.8|82999.8|83049.2|82999.2|83077.9|83004.8|83036.8|82945.5|80
1622672900000|2021-06-02 22:28:20|83051.4|83001.4|83043|82993|83057.6|83007.6|83043|82993|79
1622672910000|2021-06-02 22:28:30|83079.5|82954|83048.1|82998.1|83079.5|83002.7|83039.8|82954|77
1622672920000|2021-06-02 22:28:40|83046.3|82996.3|83048.2|82998.2|83052.3|83002.3|83044.4|82994.4|80
1622672930000|2021-06-02 22:28:50|83048.4|82998.4|83050.8|83000.8|83056.5|83006.5|83039.3|82989.3|77
1622672940000|2021-06-02 22:29:00|83049.1|82999.1|83052.7|83002.7|83056|83006|83040.1|82990.1|79
1622672950000|2021-06-02 22:29:10|83053.7|83003.7|83049.8|82999.8|83054.9|83004.9|83037.7|82987.7|77
1622672960000|2021-06-02 22:29:20|83051.3|83001.3|83038.2|82988.2|83074.5|83002.1|83036.4|82949.3|79
1622672970000|2021-06-02 22:29:30|83038.5|82988.5|83044.2|82994.2|83051.5|83001.5|83036.2|82986.2|78
1622672980000|2021-06-02 22:29:40|83042.7|82992.7|83045.5|82995.5|83052.2|83002.2|83038.9|82988.9|79
1622672990000|2021-06-02 22:29:50|83045.8|82995.8|83047.8|82997.8|83054.4|83004.4|83036.1|82986.1|79
1622673000000|2021-06-02 22:30:00|83047|82997|83043.3|82993.3|83075.7|83002|83036.1|82945.8|78
1622673010000|2021-06-02 22:30:10|83041.1|82991.1|83040.1|82990.1|83049.2|82999.2|83032.9|82982.9|80
1622673020000|2021-06-02 22:30:20|83039.5|82989.5|83040.9|82990.9|83049.1|82999.1|83035.6|82985.6|78
1622673030000|2021-06-02 22:30:30|83040.6|82990.6|83042|82992|83072.8|83001.6|83033.4|82944.5|80
1622673040000|2021-06-02 22:30:40|83039.6|82989.6|83040|82990|83051.3|83001.3|83031.8|82981.8|79
1622673050000|2021-06-02 22:30:50|83036.4|82986.4|83036.4|82986.4|83051.8|83001.8|83032.3|82982.3|78
1622673060000|2021-06-02 22:31:00|83037.5|82987.5|83029|82979|83045|82995|83027.6|82977.6|50
1622673070000|2021-06-02 22:31:10|83035.7|82985.7|83040.6|82990.6|83046|82996|83030.5|82980.5|35
1622673080000|2021-06-02 22:31:20|83042|82992|83045.8|82995.8|83050.3|83000.3|83034.1|82984.1|66
1622673090000|2021-06-02 22:31:30|83045.6|82995.6|83043.8|82993.8|83047.6|82997.6|83036.6|82986.6|42
1622673100000|2021-06-02 22:31:40|83047.9|82997.9|83039.2|82989.2|83048.8|82998.8|83036.7|82986.7|61
1622673110000|2021-06-02 22:31:50|83040.1|82990.1|83041.5|82991.5|83045.2|82995.2|83039.6|82989.6|24
1622673120000|2021-06-02 22:32:00|83044.3|82994.3|83042.9|82992.9|83045.1|82995.1|83040.8|82990.8|18
1622673130000|2021-06-02 22:32:10|83042.8|82992.8|83047.8|82997.8|83048.8|82998.8|83042.5|82992.5|24
1622673140000|2021-06-02 22:32:20|83049.2|82999.2|83044.7|82994.7|83050.1|83000.1|83044.7|82994.7|21
1622673150000|2021-06-02 22:32:30|83042.5|82992.5|83046|82996|83049.1|82999.1|83041.5|82991.5|14
1622673160000|2021-06-02 22:32:40|83041.6|82991.6|83044.9|82994.9|83046.5|82996.5|83041.6|82991.6|10
1622673170000|2021-06-02 22:32:50|83044.3|82994.3|83042.9|82992.9|83045.5|82995.5|83042.5|82992.5|15
1622673180000|2021-06-02 22:33:00|83043.6|82993.6|83045|82995|83046.6|82996.6|83043|82993|20
1622673190000|2021-06-02 22:33:10|83049.4|82999.4|83028.8|82978.8|83049.6|82999.6|83028.4|82978.4|33
1622673200000|2021-06-02 22:33:20|83031.3|82981.3|83032.4|82982.4|83032.9|82982.9|83031.2|82981.2|14
1622673210000|2021-06-02 22:33:30|83031.8|82981.8|83041.9|82991.9|83042.1|82992.1|83031.1|82981.1|24
1622673220000|2021-06-02 22:33:40|83039.6|82989.6|83045.4|82995.4|83045.5|82995.5|83039.1|82989.1|23
1622673230000|2021-06-02 22:33:50|83044.1|82994.1|83038.4|82988.4|83047.3|82997.3|83036.2|82986.2|31
1622673240000|2021-06-02 22:34:00|83038.3|82988.3|83041.6|82991.6|83043.9|82993.9|83033.8|82983.8|10
1622673250000|2021-06-02 22:34:10|83039.6|82989.6|83040.7|82990.7|83040.7|82990.7|83038.1|82988.1|6
1622673260000|2021-06-02 22:34:20|83039.5|82989.5|83041.9|82991.9|83042.3|82992.3|83037|82987|12
1622673270000|2021-06-02 22:34:30|83042.4|82992.4|83043.5|82993.5|83046.9|82996.9|83040.2|82990.2|27
1622673280000|2021-06-02 22:34:40|83043.6|82993.6|83045.8|82995.8|83047.6|82997.6|83043.6|82993.6|12
1622673290000|2021-06-02 22:34:50|83045.6|82995.6|83045.4|82995.4|83047.5|82997.5|83043|82993|12
1622673300000|2021-06-02 22:35:00|83051.1|83001.1|83041.3|82991.3|83051.1|83001.1|83037.2|82987.2|25
1622673310000|2021-06-02 22:35:10|83042.5|82992.5|83043.9|82993.9|83043.9|82993.9|83040|82990|22
1622673320000|2021-06-02 22:35:20|83043.3|82993.3|83042.2|82992.2|83043.3|82993.3|83040|82990|5
1622673330000|2021-06-02 22:35:30|83040.5|82990.5|83046.2|82996.2|83046.3|82996.3|83040.5|82990.5|8
1622673340000|2021-06-02 22:35:40|83047|82997|83048.8|82998.8|83048.8|82998.8|83044|82994|8
1622673350000|2021-06-02 22:35:50|83045.5|82995.5|83047.1|82997.1|83049.6|82999.6|83043.8|82993.8|18
1622673360000|2021-06-02 22:36:00|83044.9|82994.9|83045.3|82995.3|83047.9|82997.9|83044|82994|22
1622673370000|2021-06-02 22:36:10|83045.6|82995.6|83040.1|82990.1|83046.7|82996.7|83040|82990|29
1622673380000|2021-06-02 22:36:20|83040.7|82990.7|83047.1|82997.1|83049.2|82999.2|83040.7|82990.7|17
1622673390000|2021-06-02 22:36:30|83048.5|82998.5|83045.9|82995.9|83050|83000|83045.6|82995.6|18
1622673400000|2021-06-02 22:36:40|83045.4|82995.4|83045.1|82995.1|83049.8|82999.8|83045.1|82995.1|17
1622673410000|2021-06-02 22:36:50|83040.5|82990.5|83039.1|82989.1|83041.3|82991.3|83038.9|82988.9|7
1622673420000|2021-06-02 22:37:00|83037.9|82987.9|83042.6|82992.6|83044.9|82994.9|83037.9|82987.9|17
1622673430000|2021-06-02 22:37:10|83041.4|82991.4|83044|82994|83044.8|82994.8|83041.4|82991.4|15
1622673440000|2021-06-02 22:37:20|83042.9|82992.9|83046.8|82996.8|83049.7|82999.7|83041.1|82991.1|17
1622673450000|2021-06-02 22:37:30|83047.8|82997.8|83044.5|82994.5|83048.1|82998.1|83044.5|82994.5|17
1622673460000|2021-06-02 22:37:40|83044.7|82994.7|83039.8|82989.8|83047.9|82997.9|83039.7|82989.7|18
1622673470000|2021-06-02 22:37:50|83039.7|82989.7|83044.6|82994.6|83044.6|82994.6|83039.7|82989.7|9
1622673480000|2021-06-02 22:38:00|83043.9|82993.9|83040.1|82990.1|83045.5|82995.5|83040.1|82990.1|10
1622673490000|2021-06-02 22:38:10|83040|82990|83045.7|82995.7|83049.1|82999.1|83040|82990|13
1622673500000|2021-06-02 22:38:20|83046.7|82996.7|83045.8|82995.8|83051.5|83001.5|83035.3|82985.3|31
1622673510000|2021-06-02 22:38:30|83045.4|82995.4|83046|82996|83047.1|82997.1|83041|82991|21
1622673520000|2021-06-02 22:38:40|83045|82995|83043.6|82993.6|83045|82995|83040.3|82990.3|14
1622673530000|2021-06-02 22:38:50|83044.1|82994.1|83043.1|82993.1|83045.2|82995.2|83041.5|82991.5|10
1622673540000|2021-06-02 22:39:00|83045.4|82995.4|83044.6|82994.6|83045.9|82995.9|83040.6|82990.6|25
1622673550000|2021-06-02 22:39:10|83045|82995|83047|82997|83051.3|83001.3|83045|82995|13
1622673560000|2021-06-02 22:39:20|83046.8|82996.8|83048|82998|83048.2|82998.2|83039.6|82989.6|27
1622673570000|2021-06-02 22:39:30|83047.7|82997.7|83038.6|82988.6|83050.6|83000.6|83038.3|82988.3|27
1622673580000|2021-06-02 22:39:40|83039.8|82989.8|83041.8|82991.8|83048.3|82998.3|83038.8|82988.8|37
1622673590000|2021-06-02 22:39:50|83043.2|82993.2|83044.9|82994.9|83046.6|82996.6|83039.4|82989.4|32
1622673600000|2021-06-02 22:40:00|83045.1|82995.1|83052.1|83002.1|83052.1|83002.1|83042.6|82992.6|16
1622673610000|2021-06-02 22:40:10|83050.3|83000.3|83043.2|82993.2|83082.4|83001.7|83036.4|82956.8|49
1622673620000|2021-06-02 22:40:20|83043.1|82993.1|83044.6|82994.6|83048.7|82998.7|83033.4|82983.4|40
1622673630000|2021-06-02 22:40:30|83044.5|82994.5|83043.6|82993.6|83048.8|82998.8|83039.5|82989.5|43
1622673640000|2021-06-02 22:40:40|83044|82994|83045.6|82995.6|83049.6|82999.6|83041.3|82991.3|45
1622673650000|2021-06-02 22:40:50|83040.7|82990.7|83047.2|82997.2|83049.1|82999.1|83037.5|82987.5|30
1622673660000|2021-06-02 22:41:00|83044.6|82994.6|83073.6|82941.7|83073.8|83001.7|83030.3|82941.7|18
1622673670000|2021-06-02 22:41:10|83071|82943.2|83029.5|82979.5|83071|82983.8|83029|82943.2|25
1622673680000|2021-06-02 22:41:20|83031.9|82981.9|83074|82949|83080|82986.6|83030|82945.6|43
1622673690000|2021-06-02 22:41:30|83036|82986|83035.7|82985.7|83074.7|82986.1|83035.5|82947.6|16
1622673700000|2021-06-02 22:41:40|83035.1|82985.1|83032.9|82982.9|83078.9|82986|83032.7|82944.4|15
1622673710000|2021-06-02 22:41:50|83033|82983|83034.5|82984.5|83034.5|82984.5|83032.1|82982.1|10
1622673720000|2021-06-02 22:42:00|83034.3|82984.3|83034.7|82984.7|83080.6|82984.7|83033|82939.7|10
1622673730000|2021-06-02 22:42:10|83034.5|82984.5|83028.5|82978.5|83034.5|82984.5|83028.5|82978.5|7
1622673740000|2021-06-02 22:42:20|83029.2|82979.2|83070.7|82945.1|83070.7|82983.4|83028.1|82945.1|8
1622673750000|2021-06-02 22:42:30|83033.4|82945.3|83032.3|82982.3|83033.4|82983.4|83031.7|82945.3|10
1622673760000|2021-06-02 22:42:40|83029.5|82979.5|83032.1|82982.1|83074.9|82983.3|83029.5|82943.7|15
1622673770000|2021-06-02 22:42:50|83032.2|82982.2|83032.8|82982.8|83033.7|82983.7|83030.3|82980.3|8
1622673780000|2021-06-02 22:43:00|83032.5|82982.5|83035.7|82985.7|83075.9|82985.7|83032.5|82943.9|8
1622673790000|2021-06-02 22:43:10|83036.4|82986.4|83036.7|82986.7|83037.4|82987.4|83035.8|82985.8|21
1622673800000|2021-06-02 22:43:20|83036.6|82986.6|83035.9|82985.9|83036.7|82986.7|83035.4|82985.4|14
1622673810000|2021-06-02 22:43:30|83035.4|82985.4|83035.6|82985.6|83036|82986|83035|82985|13
1622673820000|2021-06-02 22:43:40|83035.1|82985.1|83034.8|82984.8|83035.6|82985.6|83034.3|82984.3|9
1622673830000|2021-06-02 22:43:50|83035.1|82985.1|83036|82986|83075.2|82986.4|83034.5|82947.5|21
1622673840000|2021-06-02 22:44:00|83035.6|82985.6|83035.7|82985.7|83036|82986|83034.4|82984.4|16
1622673850000|2021-06-02 22:44:10|83035.5|82985.5|83036.4|82986.4|83074.4|82986.4|83035.5|82947.8|5
1622673860000|2021-06-02 22:44:20|83036.5|82986.5|83047.2|82997.2|83049.5|82999.5|83036.5|82986.5|26
1622673870000|2021-06-02 22:44:30|83045.7|82995.7|83042.7|82992.7|83047.4|82997.4|83042.7|82992.7|16
1622673880000|2021-06-02 22:44:40|83043.2|82993.2|83044.8|82994.8|83048.7|82998.7|83042.9|82992.9|19
1622673890000|2021-06-02 22:44:50|83045.2|82995.2|83047.9|82997.9|83047.9|82997.9|83043.6|82993.6|19
1622673900000|2021-06-02 22:45:00|83047.8|82997.8|83046.5|82996.5|83048.6|82998.6|83046.5|82996.5|15
1622673910000|2021-06-02 22:45:10|83046.8|82996.8|83048.1|82998.1|83048.9|82998.9|83045.9|82995.9|9
1622673920000|2021-06-02 22:45:20|83050.8|83000.8|83045.7|82995.7|83050.8|83000.8|83045.7|82995.7|4
1622673930000|2021-06-02 22:45:30|83047.2|82997.2|83050.6|83000.6|83051|83001|83043.2|82993.2|9
1622673940000|2021-06-02 22:45:40|83050.5|83000.5|83050.8|83000.8|83054|83004|83050.5|83000.5|11
1622673950000|2021-06-02 22:45:50|83050.2|83000.2|83048.7|82998.7|83051.6|83001.6|83046.7|82996.7|12
1622673960000|2021-06-02 22:46:00|83047.5|82997.5|83048.9|82998.9|83052.2|83002.2|83047.5|82997.5|10
1622673970000|2021-06-02 22:46:10|83048.4|82998.4|83052.1|83002.1|83052.1|83002.1|83048.4|82998.4|7
1622673980000|2021-06-02 22:46:20|83056.6|83006.6|83046.9|82996.9|83056.6|83006.6|83046.9|82996.9|11
1622673990000|2021-06-02 22:46:30|83047.6|82997.6|83049.5|82999.5|83051.3|83001.3|83047|82997|11
1622674000000|2021-06-02 22:46:40|83044.2|82994.2|83050.8|83000.8|83051.2|83001.2|83041.3|82991.3|13
1622674010000|2021-06-02 22:46:50|83050.9|83000.9|83047.3|82997.3|83053|83003|83046.6|82996.6|13
1622674020000|2021-06-02 22:47:00|83046.6|82996.6|83048.3|82998.3|83050.9|83000.9|83045.8|82995.8|11
1622674030000|2021-06-02 22:47:10|83052.3|83002.3|83053.5|83003.5|83057|83007|83048.9|82998.9|17
1622674040000|2021-06-02 22:47:20|83050.6|83000.6|83054|83004|83055.4|83005.4|83050|83000|16
1622674050000|2021-06-02 22:47:30|83052.7|83002.7|83049.8|82999.8|83054.9|83004.9|83049.7|82999.7|10
1622674060000|2021-06-02 22:47:40|83051.7|83001.7|83050.5|83000.5|83051.7|83001.7|83050.1|83000.1|6
1622674070000|2021-06-02 22:47:50|83055.3|83005.3|83050.6|83000.6|83055.8|83005.8|83050.5|83000.5|11
1622674080000|2021-06-02 22:48:00|83051.7|83001.7|83059.7|83009.7|83059.7|83009.7|83049.5|82999.5|13
1622674090000|2021-06-02 22:48:10|83054|83004|83050.3|83000.3|83058.7|83008.7|83050.3|83000.3|20
1622674100000|2021-06-02 22:48:20|83050.5|83000.5|83054.3|83004.3|83058.8|83008.8|83045.3|82995.3|43
1622674110000|2021-06-02 22:48:30|83053|83003|83051.9|83001.9|83055|83005|83051.9|83001.9|25
1622674120000|2021-06-02 22:48:40|83053.5|83003.5|83055|83005|83056.3|83006.3|83052.5|83002.5|42
1622674130000|2021-06-02 22:48:50|83055.8|83005.8|83056.8|83006.8|83056.8|83006.8|83053.9|83003.9|12
1622674140000|2021-06-02 22:49:00|83056.9|83006.9|83054.5|83004.5|83057.2|83007.2|83052.8|83002.8|16
1622674150000|2021-06-02 22:49:10|83054.1|83004.1|83055.1|83005.1|83057.2|83007.2|83053.3|83003.3|17
1622674160000|2021-06-02 22:49:20|83054.3|83004.3|83054.3|83004.3|83057.2|83007.2|83052.1|83002.1|11
1622674170000|2021-06-02 22:49:30|83054.7|83004.7|83053.7|83003.7|83057.4|83007.4|83052.5|83002.5|18
1622674180000|2021-06-02 22:49:40|83052.7|83002.7|83054.3|83004.3|83057.2|83007.2|83052.4|83002.4|8
1622674190000|2021-06-02 22:49:50|83053.9|83003.9|83059.5|83009.5|83059.5|83009.5|83053.1|83003.1|17
1622674200000|2021-06-02 22:50:00|83059.4|83009.4|83055|83005|83059.8|83009.8|83051.1|83001.1|23
1622674210000|2021-06-02 22:50:10|83054.9|83004.9|83055|83005|83057.4|83007.4|83050.9|83000.9|17
1622674220000|2021-06-02 22:50:20|83057.2|83007.2|83051.2|83001.2|83057.2|83007.2|83051.2|83001.2|5
1622674230000|2021-06-02 22:50:30|83051.3|83001.3|83053|83003|83091.8|83003|83051.3|82962.7|8
1622674240000|2021-06-02 22:50:40|83053.1|83003.1|83051.9|83001.9|83054.3|83004.3|83051.9|83001.9|6
1622674250000|2021-06-02 22:50:50|83052.6|83002.6|83053.7|83003.7|83055.8|83005.8|83052|83002|5
1622674260000|2021-06-02 22:51:00|83056.4|83006.4|83049.6|82999.6|83056.4|83006.4|83049.3|82999.3|16
1622674270000|2021-06-02 22:51:10|83050|83000|83051.3|83001.3|83091|83003|83049.8|82961|7
1622674280000|2021-06-02 22:51:20|83088.8|82961.7|83051.8|83001.8|83088.8|83005.6|83049.4|82961.7|25
1622674290000|2021-06-02 22:51:30|83051.5|83001.5|83049.2|82999.2|83051.9|83001.9|83049.2|82999.2|16
1622674300000|2021-06-02 22:51:40|83049.4|82999.4|83049.4|82999.4|83051.5|83001.5|83048.7|82998.7|18
1622674310000|2021-06-02 22:51:50|83049.5|82999.5|83048.3|82998.3|83050.1|83000.1|83048.3|82998.3|12
1622674320000|2021-06-02 22:52:00|83048.5|82998.5|83049.5|82999.5|83049.8|82999.8|83048.5|82998.5|13
1622674330000|2021-06-02 22:52:10|83048.7|82998.7|83047.9|82997.9|83051.5|83001.5|83047|82997|18
1622674340000|2021-06-02 22:52:20|83047.5|82997.5|83051|83001|83054.4|83004.4|83047.5|82997.5|27
1622674350000|2021-06-02 22:52:30|83050.9|83000.9|83054.7|83004.7|83056.6|83006.6|83049.8|82999.8|29
1622674360000|2021-06-02 22:52:40|83055.9|83005.9|83057.5|83007.5|83057.5|83007.5|83051.3|83001.3|20
1622674370000|2021-06-02 22:52:50|83054.8|83004.8|83056|83006|83058.5|83008.5|83054.8|83004.8|16
1622674380000|2021-06-02 22:53:00|83054.5|83004.5|83054|83004|83058.9|83008.9|83052.2|83002.2|13
1622674390000|2021-06-02 22:53:10|83052.9|83002.9|83051.4|83001.4|83052.9|83002.9|83051.2|83001.2|4
1622674400000|2021-06-02 22:53:20|83050.6|83000.6|83054.6|83004.6|83054.6|83004.6|83048|82998|7
1622674410000|2021-06-02 22:53:30|83054|83004|83053.4|83003.4|83060.9|83010.9|83053.2|83003.2|11
1622674420000|2021-06-02 22:53:40|83047.3|82997.3|83046.2|82996.2|83059.8|83009.8|83046.2|82996.2|21
1622674430000|2021-06-02 22:53:50|83046.7|82996.7|83046.5|82996.5|83047.3|82997.3|83045|82995|26
1622674440000|2021-06-02 22:54:00|83046|82996|83051.5|83001.5|83053.9|83003.9|83046|82996|25
1622674450000|2021-06-02 22:54:10|83051.6|83001.6|83046|82996|83054.4|83004.4|83046|82996|19
1622674460000|2021-06-02 22:54:20|83051.8|83001.8|83051.9|83001.9|83052.8|83002.8|83046.1|82996.1|13
1622674470000|2021-06-02 22:54:30|83051.1|83001.1|83051.1|83001.1|83054.7|83004.7|83045|82995|24
1622674480000|2021-06-02 22:54:40|83050.6|83000.6|83048.4|82998.4|83061.1|83011.1|83048.4|82998.4|13
1622674490000|2021-06-02 22:54:50|83048.5|82998.5|83048.2|82998.2|83052.8|83002.8|83048.2|82998.2|7
1622674500000|2021-06-02 22:55:00|83048.1|82998.1|83044.3|82994.3|83057.5|83007.5|83037.6|82987.6|19
1622674510000|2021-06-02 22:55:10|83044.6|82994.6|83045|82995|83048.4|82998.4|83044|82994|17
1622674520000|2021-06-02 22:55:20|83044.9|82994.9|83046.6|82996.6|83051.2|83001.2|83044.7|82994.7|17
1622674530000|2021-06-02 22:55:30|83047.1|82997.1|83045.4|82995.4|83048.8|82998.8|83038.8|82988.8|28
1622674540000|2021-06-02 22:55:40|83043.3|82993.3|83042.5|82992.5|83045.2|82995.2|83039.7|82989.7|12
1622674550000|2021-06-02 22:55:50|83035.4|82985.4|83043.6|82993.6|83044|82994|83035.4|82985.4|23
1622674560000|2021-06-02 22:56:00|83043.4|82993.4|83038.9|82988.9|83043.5|82993.5|83038.9|82988.9|10
1622674570000|2021-06-02 22:56:10|83039.7|82989.7|83043.3|82993.3|83043.3|82993.3|83038.5|82988.5|9
1622674580000|2021-06-02 22:56:20|83042.5|82992.5|83039.7|82989.7|83042.5|82992.5|83039.5|82989.5|9
1622674590000|2021-06-02 22:56:30|83040|82990|83043.3|82993.3|83044.3|82994.3|83039.9|82989.9|6
1622674600000|2021-06-02 22:56:40|83042|82992|83040.7|82990.7|83042|82992|83040.6|82990.6|6
1622674610000|2021-06-02 22:56:50|83042.6|82992.6|83042.4|82992.4|83045.1|82995.1|83042.2|82992.2|9
1622674620000|2021-06-02 22:57:00|83042.2|82992.2|83036.7|82986.7|83042.9|82992.9|83035.2|82985.2|47
1622674630000|2021-06-02 22:57:10|83043.9|82993.9|83036.9|82986.9|83043.9|82993.9|83036.1|82986.1|18
1622674640000|2021-06-02 22:57:20|83037|82987|83035.1|82985.1|83037|82987|83035.1|82985.1|10
1622674650000|2021-06-02 22:57:30|83035.8|82985.8|83036.8|82986.8|83037.9|82987.9|83035.4|82985.4|11
1622674660000|2021-06-02 22:57:40|83036.9|82986.9|83035.3|82985.3|83036.9|82986.9|83035.3|82985.3|8
1622674670000|2021-06-02 22:57:50|83034.3|82984.3|83036.1|82986.1|83043.2|82993.2|83034.3|82984.3|18
1622674680000|2021-06-02 22:58:00|83036|82986|83038.5|82988.5|83038.6|82988.6|83035.7|82985.7|10
1622674690000|2021-06-02 22:58:10|83037.8|82987.8|83038.4|82988.4|83039|82989|83035.2|82985.2|20
1622674700000|2021-06-02 22:58:20|83038.1|82988.1|83037.7|82987.7|83040.4|82990.4|83037.1|82987.1|24
1622674710000|2021-06-02 22:58:30|83037.5|82987.5|83037.5|82987.5|83045.2|82995.2|83034.6|82984.6|31
1622674720000|2021-06-02 22:58:40|83037.4|82987.4|83038.7|82988.7|83039.5|82989.5|83037.4|82987.4|13
1622674730000|2021-06-02 22:58:50|83038.8|82988.8|83039.7|82989.7|83040.5|82990.5|83038.2|82988.2|7
1622674740000|2021-06-02 22:59:00|83039.5|82989.5|83039.6|82989.6|83040.8|82990.8|83038.1|82988.1|17
1622674750000|2021-06-02 22:59:10|83040.7|82990.7|83046.8|82996.8|83048|82998|83039.9|82989.9|17
1622674760000|2021-06-02 22:59:20|83047.3|82997.3|83043.8|82993.8|83047.3|82997.3|83042.9|82992.9|9
1622674770000|2021-06-02 22:59:30|83048.2|82998.2|83042.2|82992.2|83048.2|82998.2|83039.8|82989.8|27
1622674780000|2021-06-02 22:59:40|83042.1|82992.1|83039.5|82989.5|83042.8|82992.8|83039.5|82989.5|16
1622674790000|2021-06-02 22:59:50|83039.4|82989.4|83039.7|82989.7|83040|82990|83037.9|82987.9|33
1622674800000|2021-06-02 23:00:00|83044.8|82994.8|83034.6|82984.6|83067.1|82999.4|83027.6|82939.8|66
1622674810000|2021-06-02 23:00:10|83034.3|82984.3|83036.9|82986.9|83042.8|82992.8|83027|82977|79
1622674820000|2021-06-02 23:00:20|83036.4|82986.4|83041.1|82991.1|83047.5|82997.5|83029.1|82979.1|79
1622674830000|2021-06-02 23:00:30|83040|82990|83046.5|82996.5|83049.6|82999.6|83037.2|82987.2|58
1622674840000|2021-06-02 23:00:40|83046|82996|83046.4|82996.4|83049.2|82999.2|83040.6|82990.6|40
1622674850000|2021-06-02 23:00:50|83045.2|82995.2|83030.8|82980.8|83047.2|82997.2|83026.9|82976.9|44
1622674860000|2021-06-02 23:01:00|83032.8|82982.8|83030|82980|83040.6|82990.6|83021.7|82971.7|77
1622674870000|2021-06-02 23:01:10|83029.7|82979.7|83035.7|82985.7|83035.7|82985.7|83028.6|82978.6|78
1622674880000|2021-06-02 23:01:20|83037.9|82987.9|83026.8|82976.8|83038.8|82988.8|83021|82971|80
1622674890000|2021-06-02 23:01:30|83024|82974|83026.1|82976.1|83031.8|82981.8|83024|82974|78
1622674900000|2021-06-02 23:01:40|83027.3|82977.3|83031.1|82981.1|83032|82982|83023.5|82973.5|78
1622674910000|2021-06-02 23:01:50|83030.9|82980.9|83031.2|82981.2|83036.7|82986.7|83023.3|82973.3|61
1622674920000|2021-06-02 23:02:00|83028.8|82978.8|83036.6|82986.6|83037|82987|83026.9|82976.9|79
1622674930000|2021-06-02 23:02:10|83036.4|82986.4|83031.6|82981.6|83037.4|82987.4|83025.3|82975.3|77
1622674940000|2021-06-02 23:02:20|83028.3|82978.3|83033.8|82983.8|83037.6|82987.6|83025.8|82975.8|79
1622674950000|2021-06-02 23:02:30|83035.3|82985.3|83025.4|82975.4|83036|82986|83020.4|82970.4|78
1622674960000|2021-06-02 23:02:40|83026.4|82976.4|83028|82978|83035.4|82985.4|83024.6|82974.6|78
1622674970000|2021-06-02 23:02:50|83030.1|82980.1|83027.9|82977.9|83034|82984|83026.9|82976.9|69
1622674980000|2021-06-02 23:03:00|83028.6|82978.6|83029.4|82979.4|83032.7|82982.7|83026.7|82976.7|74
1622674990000|2021-06-02 23:03:10|83029.9|82979.9|83031.7|82981.7|83034.7|82984.7|83026.9|82976.9|74
1622675000000|2021-06-02 23:03:20|83027.5|82977.5|83036.4|82986.4|83036.5|82986.5|83027.2|82977.2|78
1622675010000|2021-06-02 23:03:30|83035.3|82985.3|83034.9|82984.9|83040.8|82990.8|83028.3|82978.3|77
1622675020000|2021-06-02 23:03:40|83037.2|82987.2|83032.8|82982.8|83038.8|82988.8|83020.7|82970.7|77
1622675030000|2021-06-02 23:03:50|83031.7|82981.7|83027.5|82977.5|83041.5|82991.5|83022.9|82972.9|74
1622675040000|2021-06-02 23:04:00|83029.5|82979.5|83027.2|82977.2|83039.1|82989.1|83022.1|82972.1|79
1622675050000|2021-06-02 23:04:10|83027.1|82977.1|83034.3|82984.3|83036.9|82986.9|83027|82977|79
1622675060000|2021-06-02 23:04:20|83034.5|82984.5|83025.3|82975.3|83036.6|82986.6|83021.5|82971.5|80
1622675070000|2021-06-02 23:04:30|83025.9|82975.9|83024.8|82974.8|83034.4|82984.4|83023.9|82973.9|74
1622675080000|2021-06-02 23:04:40|83025|82975|83027.3|82977.3|83034.5|82984.5|83024.9|82974.9|76
1622675090000|2021-06-02 23:04:50|83029.4|82979.4|83030.5|82980.5|83034.1|82984.1|83022|82972|78
1622675100000|2021-06-02 23:05:00|83029.1|82979.1|83031.9|82981.9|83035.4|82985.4|83025.1|82975.1|79
1622675110000|2021-06-02 23:05:10|83034.8|82984.8|83030|82980|83038.4|82988.4|83027.5|82977.5|74
1622675120000|2021-06-02 23:05:20|83026.8|82976.8|83032.8|82982.8|83037.4|82987.4|83026|82976|79
1622675130000|2021-06-02 23:05:30|83031.7|82981.7|83030.5|82980.5|83035.9|82985.9|83024.1|82974.1|76
1622675140000|2021-06-02 23:05:40|83027.9|82977.9|83029.4|82979.4|83037|82987|83024.7|82974.7|76
1622675150000|2021-06-02 23:05:50|83030.5|82980.5|83028.8|82978.8|83037.2|82987.2|83026.5|82976.5|77
1622675160000|2021-06-02 23:06:00|83029.3|82979.3|83030|82980|83034.9|82984.9|83026.6|82976.6|77
1622675170000|2021-06-02 23:06:10|83030.2|82980.2|83034.4|82984.4|83036.7|82986.7|83027.9|82977.9|77
1622675180000|2021-06-02 23:06:20|83034.5|82984.5|83031.2|82981.2|83037.2|82987.2|83026.5|82976.5|74
1622675190000|2021-06-02 23:06:30|83032.5|82982.5|83034.7|82984.7|83040.8|82990.8|83028.6|82978.6|42
1622675200000|2021-06-02 23:06:40|83034|82984|83030.8|82980.8|83038.3|82988.3|83024|82974|51
1622675210000|2021-06-02 23:06:50|83031.8|82981.8|83035.6|82985.6|83038.2|82988.2|83028.7|82978.7|42
1622675220000|2021-06-02 23:07:00|83037.6|82987.6|83035.2|82985.2|83038.8|82988.8|83032.5|82982.5|20
1622675230000|2021-06-02 23:07:10|83036.3|82986.3|83033.1|82983.1|83036.3|82986.3|83031.7|82981.7|12
1622675240000|2021-06-02 23:07:20|83033.4|82983.4|83032.3|82982.3|83033.4|82983.4|83031.8|82981.8|5
1622675250000|2021-06-02 23:07:30|83032.6|82982.6|83033.2|82983.2|83033.4|82983.4|83030.5|82980.5|12
1622675260000|2021-06-02 23:07:40|83031.9|82981.9|83033.2|82983.2|83033.5|82983.5|83031.8|82981.8|14
1622675270000|2021-06-02 23:07:50|83033.5|82983.5|83033.1|82983.1|83034.2|82984.2|83033.1|82983.1|9
1622675280000|2021-06-02 23:08:00|83033.3|82983.3|83036.1|82986.1|83036.4|82986.4|83033.3|82983.3|11
1622675290000|2021-06-02 23:08:10|83035.3|82985.3|83034.7|82984.7|83036.6|82986.6|83034.4|82984.4|12
1622675300000|2021-06-02 23:08:20|83034.8|82984.8|83035.2|82985.2|83036.1|82986.1|83034.7|82984.7|13
1622675310000|2021-06-02 23:08:30|83035.7|82985.7|83032.2|82982.2|83037|82987|83028.7|82978.7|27
1622675320000|2021-06-02 23:08:40|83031.6|82981.6|83032|82982|83032.3|82982.3|83031.4|82981.4|12
1622675330000|2021-06-02 23:08:50|83031.8|82981.8|83032.7|82982.7|83033|82983|83031.8|82981.8|11
1622675340000|2021-06-02 23:09:00|83032.4|82982.4|83024.3|82974.3|83034.3|82984.3|83023.5|82973.5|52
1622675350000|2021-06-02 23:09:10|83025.2|82975.2|83028.2|82978.2|83029.6|82979.6|83025.2|82975.2|14
1622675360000|2021-06-02 23:09:20|83028.3|82978.3|83027.1|82977.1|83028.3|82978.3|83027.1|82977.1|7
1622675370000|2021-06-02 23:09:30|83027.5|82977.5|83027.7|82977.7|83029.1|82979.1|83027.1|82977.1|6
1622675380000|2021-06-02 23:09:40|83028|82978|83029.1|82979.1|83029.1|82979.1|83027.7|82977.7|5
1622675390000|2021-06-02 23:09:50|83029|82979|83038.2|82988.2|83040.8|82990.8|83024.7|82974.7|58
1622675400000|2021-06-02 23:10:00|83037.8|82987.8|83035.9|82985.9|83038.5|82988.5|83034|82984|31
1622675410000|2021-06-02 23:10:10|83036.2|82986.2|83034|82984|83036.2|82986.2|83034|82984|14
1622675420000|2021-06-02 23:10:20|83034.3|82984.3|83033.6|82983.6|83037.8|82987.8|83033.1|82983.1|16
1622675430000|2021-06-02 23:10:30|83034|82984|83034|82984|83034.3|82984.3|83033.5|82983.5|11
1622675440000|2021-06-02 23:10:40|83033.6|82983.6|83029.7|82979.7|83034.9|82984.9|83028.6|82978.6|20
1622675450000|2021-06-02 23:10:50|83028.2|82978.2|83034.9|82984.9|83037.1|82987.1|83026|82976|75
1622675460000|2021-06-02 23:11:00|83030.9|82980.9|83033|82983|83036|82986|83022.8|82972.8|75
1622675470000|2021-06-02 23:11:10|83030.7|82980.7|83030.1|82980.1|83035.9|82985.9|83026.2|82976.2|75
1622675480000|2021-06-02 23:11:20|83029.2|82979.2|83028|82978|83030.6|82980.6|83025.5|82975.5|73
1622675490000|2021-06-02 23:11:30|83028.7|82978.7|83030|82980|83030.5|82980.5|83028.5|82978.5|61
1622675500000|2021-06-02 23:11:40|83029.9|82979.9|83028.5|82978.5|83035.5|82985.5|83027.5|82977.5|29
1622675510000|2021-06-02 23:11:50|83029.3|82979.3|83031.9|82981.9|83034.4|82984.4|83024.1|82974.1|74
1622675520000|2021-06-02 23:12:00|83031.5|82981.5|83025.2|82975.2|83033.7|82983.7|83023.6|82973.6|79
1622675530000|2021-06-02 23:12:10|83025.8|82975.8|83031.2|82981.2|83034.6|82984.6|83024.9|82974.9|79
1622675540000|2021-06-02 23:12:20|83033.1|82983.1|83031.6|82981.6|83034.8|82984.8|83024.9|82974.9|77
1622675550000|2021-06-02 23:12:30|83027.4|82977.4|83030.1|82980.1|83036.6|82986.6|83026.4|82976.4|78
1622675560000|2021-06-02 23:12:40|83030.8|82980.8|83030.9|82980.9|83037.6|82987.6|83027.9|82977.9|80
1622675570000|2021-06-02 23:12:50|83026.1|82976.1|83031.6|82981.6|83035.5|82985.5|83023.7|82973.7|77
1622675580000|2021-06-02 23:13:00|83029.6|82979.6|83028.8|82978.8|83036.5|82986.5|83023.5|82973.5|77
1622675590000|2021-06-02 23:13:10|83026.1|82976.1|83031.4|82981.4|83034.4|82984.4|83022.6|82972.6|68
1622675600000|2021-06-02 23:13:20|83031.2|82981.2|83034.5|82984.5|83035.7|82985.7|83031.1|82981.1|58
1622675610000|2021-06-02 23:13:30|83036.9|82986.9|83042.4|82992.4|83049.1|82999.1|83035.1|82985.1|51
1622675620000|2021-06-02 23:13:40|83041.8|82991.8|83037.7|82987.7|83042.1|82992.1|83033.3|82983.3|75
1622675630000|2021-06-02 23:13:50|83037.5|82987.5|83043.1|82993.1|83046.1|82996.1|83037.5|82987.5|31
1622675640000|2021-06-02 23:14:00|83043.2|82993.2|83038|82988|83043.3|82993.3|83036|82986|34
1622675650000|2021-06-02 23:14:10|83039|82989|83032.5|82982.5|83041.5|82991.5|83030.5|82980.5|29
1622675660000|2021-06-02 23:14:20|83032.3|82982.3|83031.9|82981.9|83038.3|82988.3|83030.8|82980.8|24
1622675670000|2021-06-02 23:14:30|83031.8|82981.8|83031|82981|83035.2|82985.2|83025.3|82975.3|50
1622675680000|2021-06-02 23:14:40|83032.2|82982.2|83031.6|82981.6|83037.9|82987.9|83021.5|82971.5|78
1622675690000|2021-06-02 23:14:50|83030.9|82980.9|83033.6|82983.6|83037.2|82987.2|83023.7|82973.7|76
1622675700000|2021-06-02 23:15:00|83035.2|82985.2|83029.8|82979.8|83035.5|82985.5|83023.1|82973.1|77
1622675710000|2021-06-02 23:15:10|83029.2|82979.2|83030.7|82980.7|83031.8|82981.8|83024.6|82974.6|78
1622675720000|2021-06-02 23:15:20|83029.2|82979.2|83028.3|82978.3|83032.8|82982.8|83025.9|82975.9|74
1622675730000|2021-06-02 23:15:30|83028.6|82978.6|83032.3|82982.3|83035.4|82985.4|83027.7|82977.7|51
1622675740000|2021-06-02 23:15:40|83032.7|82982.7|83030.5|82980.5|83033.7|82983.7|83030.5|82980.5|19
1622675750000|2021-06-02 23:15:50|83031.5|82981.5|83031.5|82981.5|83038.5|82988.5|83025.8|82975.8|58
1622675760000|2021-06-02 23:16:00|83031.9|82981.9|83034.7|82984.7|83038.2|82988.2|83028.4|82978.4|70
1622675770000|2021-06-02 23:16:10|83034.6|82984.6|83033.3|82983.3|83037.2|82987.2|83025.5|82975.5|78
1622675780000|2021-06-02 23:16:20|83031.3|82981.3|83029.2|82979.2|83037.7|82987.7|83021.1|82971.1|71
1622675790000|2021-06-02 23:16:30|83031|82981|83031.9|82981.9|83037.8|82987.8|83028.1|82978.1|77
1622675800000|2021-06-02 23:16:40|83032.4|82982.4|83030.6|82980.6|83037.1|82987.1|83027.2|82977.2|78
1622675810000|2021-06-02 23:16:50|83030.3|82980.3|83033.9|82983.9|83036.6|82986.6|83027.3|82977.3|75
1622675820000|2021-06-02 23:17:00|83033.6|82983.6|83029.6|82979.6|83033.6|82983.6|83028.3|82978.3|35
1622675830000|2021-06-02 23:17:10|83029.3|82979.3|83029.1|82979.1|83031.9|82981.9|83028.5|82978.5|32
1622675840000|2021-06-02 23:17:20|83029.2|82979.2|83024.1|82974.1|83029.7|82979.7|83020.7|82970.7|69
1622675850000|2021-06-02 23:17:30|83025.5|82975.5|83025.8|82975.8|83031|82981|83023.2|82973.2|77
1622675860000|2021-06-02 23:17:40|83026.2|82976.2|83027|82977|83030.5|82980.5|83024.1|82974.1|75
1622675870000|2021-06-02 23:17:50|83027.3|82977.3|83026.1|82976.1|83034.7|82984.7|83022.8|82972.8|74
1622675880000|2021-06-02 23:18:00|83027.6|82977.6|83025.8|82975.8|83027.6|82977.6|83020|82970|63
1622675890000|2021-06-02 23:18:10|83025.7|82975.7|83023.8|82973.8|83029.6|82979.6|83021.1|82971.1|72
1622675900000|2021-06-02 23:18:20|83024.8|82974.8|83024.3|82974.3|83030.2|82980.2|83022|82972|73
1622675910000|2021-06-02 23:18:30|83029.7|82979.7|83026.9|82976.9|83030.6|82980.6|83024.1|82974.1|77
1622675920000|2021-06-02 23:18:40|83027.9|82977.9|83028|82978|83029.4|82979.4|83022.6|82972.6|67
1622675930000|2021-06-02 23:18:50|83028.2|82978.2|83021.4|82971.4|83030.6|82980.6|83019.8|82969.8|65
1622675940000|2021-06-02 23:19:00|83020.3|82970.3|83021.9|82971.9|83026.1|82976.1|83015|82965|71
1622675950000|2021-06-02 23:19:10|83022.6|82972.6|83021.8|82971.8|83024.5|82974.5|83018.5|82968.5|74
1622675960000|2021-06-02 23:19:20|83023.7|82973.7|83026.4|82976.4|83028.2|82978.2|83020.4|82970.4|77
1622675970000|2021-06-02 23:19:30|83027.2|82977.2|83025.7|82975.7|83027.8|82977.8|83021.3|82971.3|42
1622675980000|2021-06-02 23:19:40|83025.6|82975.6|83019.2|82969.2|83027.3|82977.3|83016.6|82966.6|54
1622675990000|2021-06-02 23:19:50|83021.3|82971.3|83019.6|82969.6|83026.1|82976.1|83017.2|82967.2|65
1622676000000|2021-06-02 23:20:00|83019|82969|83019.6|82969.6|83022.3|82972.3|83018.6|82968.6|36
1622676010000|2021-06-02 23:20:10|83019.5|82969.5|83015.8|82965.8|83022.8|82972.8|83015.4|82965.4|75
1622676020000|2021-06-02 23:20:20|83017.5|82967.5|83017.2|82967.2|83021.1|82971.1|83014.6|82964.6|77
1622676030000|2021-06-02 23:20:30|83016.4|82966.4|83018.2|82968.2|83020.2|82970.2|83009.7|82959.7|70
1622676040000|2021-06-02 23:20:40|83019.8|82969.8|83018.9|82968.9|83024.7|82974.7|83016.1|82966.1|75
1622676050000|2021-06-02 23:20:50|83017|82967|83015.6|82965.6|83021.7|82971.7|83013.5|82963.5|70
1622676060000|2021-06-02 23:21:00|83017.7|82967.7|83020|82970|83020.1|82970.1|83013.3|82963.3|73
1622676070000|2021-06-02 23:21:10|83018|82968|83019.1|82969.1|83020.5|82970.5|83014|82964|72
1622676080000|2021-06-02 23:21:20|83019.5|82969.5|83020.1|82970.1|83020.9|82970.9|83016.3|82966.3|41
1622676090000|2021-06-02 23:21:30|83019.3|82969.3|83016.5|82966.5|83020.4|82970.4|83016.5|82966.5|60
1622676100000|2021-06-02 23:21:40|83017.7|82967.7|83021.8|82971.8|83023.7|82973.7|83012.7|82962.7|57
1622676110000|2021-06-02 23:21:50|83023.6|82973.6|83023|82973|83025.2|82975.2|83014.7|82964.7|64
1622676120000|2021-06-02 23:22:00|83021.5|82971.5|83023.1|82973.1|83025.3|82975.3|83017.3|82967.3|47
1622676130000|2021-06-02 23:22:10|83018.8|82968.8|83020.1|82970.1|83025.3|82975.3|83018.6|82968.6|51
1622676140000|2021-06-02 23:22:20|83020.6|82970.6|83025.5|82975.5|83027|82977|83017.6|82967.6|56
1622676150000|2021-06-02 23:22:30|83022.3|82972.3|83022.4|82972.4|83027.7|82977.7|83015.8|82965.8|77
1622676160000|2021-06-02 23:22:40|83024.2|82974.2|83022.7|82972.7|83029.6|82979.6|83017.8|82967.8|78
1622676170000|2021-06-02 23:22:50|83022.5|82972.5|83021.1|82971.1|83023.7|82973.7|83019.5|82969.5|75
1622676180000|2021-06-02 23:23:00|83020.6|82970.6|83027.5|82977.5|83027.5|82977.5|83019|82969|70
1622676190000|2021-06-02 23:23:10|83024.6|82974.6|83024.1|82974.1|83029.1|82979.1|83024|82974|27
1622676200000|2021-06-02 23:23:20|83023.8|82973.8|83023.4|82973.4|83024.3|82974.3|83023.1|82973.1|27
1622676210000|2021-06-02 23:23:30|83023.8|82973.8|83023.4|82973.4|83024.4|82974.4|83023.1|82973.1|19
1622676220000|2021-06-02 23:23:40|83023.8|82973.8|83021|82971|83024.7|82974.7|83021|82971|18
1622676230000|2021-06-02 23:23:50|83020.5|82970.5|83022.6|82972.6|83022.6|82972.6|83020.5|82970.5|9
1622676240000|2021-06-02 23:24:00|83021|82971|83024.2|82974.2|83024.4|82974.4|83021|82971|14
1622676250000|2021-06-02 23:24:10|83023.4|82973.4|83024.6|82974.6|83025|82975|83023.3|82973.3|12
1622676260000|2021-06-02 23:24:20|83023.1|82973.1|83022.9|82972.9|83023.2|82973.2|83022.8|82972.8|7
1622676270000|2021-06-02 23:24:30|83023|82973|83022.6|82972.6|83026.6|82976.6|83021.5|82971.5|25
1622676280000|2021-06-02 23:24:40|83023.3|82973.3|83022.5|82972.5|83026.1|82976.1|83022.5|82972.5|17
1622676290000|2021-06-02 23:24:50|83022.3|82972.3|83023.4|82973.4|83023.8|82973.8|83022.3|82972.3|10
1622676300000|2021-06-02 23:25:00|83023.9|82973.9|83023.9|82973.9|83024|82974|83023.8|82973.8|4
1622676310000|2021-06-02 23:25:10|83024.1|82974.1|83024.1|82974.1|83024.1|82974.1|83023.9|82973.9|6
1622676320000|2021-06-02 23:25:20|83026|82976|83026.4|82976.4|83026.4|82976.4|83026|82976|5
1622676330000|2021-06-02 23:25:30|83026.7|82976.7|83025.7|82975.7|83027|82977|83023.4|82973.4|18
1622676340000|2021-06-02 23:25:40|83026.2|82976.2|83028.9|82978.9|83029.7|82979.7|83026.2|82976.2|13
1622676350000|2021-06-02 23:25:50|83025.2|82975.2|83026|82976|83026.1|82976.1|83024.6|82974.6|8
1622676360000|2021-06-02 23:26:00|83025.7|82975.7|83026.2|82976.2|83027|82977|83025.3|82975.3|7
1622676370000|2021-06-02 23:26:10|83024.8|82974.8|83025.9|82975.9|83026.3|82976.3|83024.8|82974.8|5
1622676380000|2021-06-02 23:26:20|83026.3|82976.3|83026.4|82976.4|83028.2|82978.2|83025.9|82975.9|21
1622676390000|2021-06-02 23:26:30|83026.6|82976.6|83026.7|82976.7|83026.8|82976.8|83023.6|82973.6|12
1622676400000|2021-06-02 23:26:40|83026.2|82976.2|83026.8|82976.8|83027.3|82977.3|83023.5|82973.5|10
1622676410000|2021-06-02 23:26:50|83026.9|82976.9|83027.1|82977.1|83027.4|82977.4|83026.4|82976.4|9
1622676420000|2021-06-02 23:27:00|83027.4|82977.4|83027.7|82977.7|83028|82978|83025.7|82975.7|7
1622676430000|2021-06-02 23:27:10|83027.6|82977.6|83027.5|82977.5|83027.9|82977.9|83026.3|82976.3|16
1622676440000|2021-06-02 23:27:20|83027.8|82977.8|83026.7|82976.7|83028|82978|83024.5|82974.5|12
1622676450000|2021-06-02 23:27:30|83026.5|82976.5|83027.8|82977.8|83028.6|82978.6|83026.5|82976.5|10
1622676460000|2021-06-02 23:27:40|83023.5|82973.5|83026.5|82976.5|83028.6|82978.6|83023.5|82973.5|8
1622676470000|2021-06-02 23:27:50|83026.2|82976.2|83026.9|82976.9|83027.9|82977.9|83022.2|82972.2|15
1622676480000|2021-06-02 23:28:00|83027.4|82977.4|83027.2|82977.2|83027.4|82977.4|83024.9|82974.9|10
1622676490000|2021-06-02 23:28:10|83027|82977|83027|82977|83027.2|82977.2|83026.6|82976.6|9
1622676500000|2021-06-02 23:28:20|83026.7|82976.7|83027.3|82977.3|83027.3|82977.3|83026.7|82976.7|4
1622676510000|2021-06-02 23:28:30|83026.9|82976.9|83026.8|82976.8|83029.1|82979.1|83023.8|82973.8|18
1622676520000|2021-06-02 23:28:40|83027.3|82977.3|83026.9|82976.9|83028.8|82978.8|83026.4|82976.4|13
1622676530000|2021-06-02 23:28:50|83026|82976|83028.5|82978.5|83028.6|82978.6|83026|82976|22
1622676540000|2021-06-02 23:29:00|83028|82978|83027.5|82977.5|83028|82978|83027.3|82977.3|6
1622676550000|2021-06-02 23:29:10|83028.2|82978.2|83025|82975|83028.2|82978.2|83025|82975|9
1622676560000|2021-06-02 23:29:20|83025.2|82975.2|83025.2|82975.2|83030.2|82980.2|83020|82970|75
1622676570000|2021-06-02 23:29:30|83025.4|82975.4|83025.2|82975.2|83026.5|82976.5|83014.8|82964.8|79
1622676580000|2021-06-02 23:29:40|83023.9|82973.9|83024.8|82974.8|83026.8|82976.8|83018.4|82968.4|76
1622676590000|2021-06-02 23:29:50|83022.1|82972.1|83024.7|82974.7|83027.6|82977.6|83017|82967|76
1622676600000|2021-06-02 23:30:00|83023.1|82973.1|83024|82974|83028.4|82978.4|83021.5|82971.5|78
1622676610000|2021-06-02 23:30:10|83027.1|82977.1|83025|82975|83027.1|82977.1|83022|82972|48
1622676620000|2021-06-02 23:30:20|83023.4|82973.4|83023.3|82973.3|83024.9|82974.9|83022.2|82972.2|22
1622676630000|2021-06-02 23:30:30|83022.7|82972.7|83022.8|82972.8|83027.1|82977.1|83021.9|82971.9|52
1622676640000|2021-06-02 23:30:40|83026.8|82976.8|83029.5|82979.5|83031.1|82981.1|83016.1|82966.1|74
1622676650000|2021-06-02 23:30:50|83026.3|82976.3|83020|82970|83027.9|82977.9|83019.2|82969.2|78
1622676660000|2021-06-02 23:31:00|83025.7|82975.7|83023.7|82973.7|83028|82978|83022.3|82972.3|44
1622676670000|2021-06-02 23:31:10|83022.6|82972.6|83022.8|82972.8|83025.6|82975.6|83021.5|82971.5|35
1622676680000|2021-06-02 23:31:20|83022.6|82972.6|83023|82973|83025|82975|83021.7|82971.7|18
1622676690000|2021-06-02 23:31:30|83022.9|82972.9|83023.6|82973.6|83024.4|82974.4|83022.9|82972.9|17
1622676700000|2021-06-02 23:31:40|83023.1|82973.1|83021.2|82971.2|83023.1|82973.1|83021.2|82971.2|13
1622676710000|2021-06-02 23:31:50|83022.1|82972.1|83024.4|82974.4|83024.7|82974.7|83022.1|82972.1|6
1622676720000|2021-06-02 23:32:00|83024|82974|83022.2|82972.2|83024.3|82974.3|83019.3|82969.3|14
1622676730000|2021-06-02 23:32:10|83021.6|82971.6|83030.3|82980.3|83032|82982|83018|82968|16
1622676740000|2021-06-02 23:32:20|83029.3|82979.3|83030.6|82980.6|83032.8|82982.8|83023.6|82973.6|24
1622676750000|2021-06-02 23:32:30|83030.4|82980.4|83028.8|82978.8|83032.5|82982.5|83028.8|82978.8|15
1622676760000|2021-06-02 23:32:40|83029|82979|83029.5|82979.5|83029.8|82979.8|83029|82979|4
1622676770000|2021-06-02 23:32:50|83029.6|82979.6|83031.5|82981.5|83033.2|82983.2|83029.4|82979.4|12
1622676780000|2021-06-02 23:33:00|83033.1|82983.1|83028.7|82978.7|83033.1|82983.1|83028.4|82978.4|12
1622676790000|2021-06-02 23:33:10|83028.8|82978.8|83028.7|82978.7|83029.9|82979.9|83028.5|82978.5|10
1622676800000|2021-06-02 23:33:20|83029.2|82979.2|83030.1|82980.1|83030.3|82980.3|83029|82979|11
1622676810000|2021-06-02 23:33:30|83030.2|82980.2|83029|82979|83030.7|82980.7|83028.9|82978.9|8
1622676820000|2021-06-02 23:33:40|83028.9|82978.9|83030|82980|83030|82980|83028.9|82978.9|8
1622676830000|2021-06-02 23:33:50|83029.8|82979.8|83030.1|82980.1|83031.5|82981.5|83029.3|82979.3|9
1622676840000|2021-06-02 23:34:00|83032.2|82982.2|83028.5|82978.5|83033.1|82983.1|83028.5|82978.5|12
1622676850000|2021-06-02 23:34:10|83029.1|82979.1|83030|82980|83030|82980|83028.4|82978.4|6
1622676860000|2021-06-02 23:34:20|83029.8|82979.8|83029.5|82979.5|83030.1|82980.1|83029.5|82979.5|11
1622676870000|2021-06-02 23:34:30|83029.6|82979.6|83029.2|82979.2|83029.9|82979.9|83029|82979|8
1622676880000|2021-06-02 23:34:40|83029.3|82979.3|83029.7|82979.7|83029.9|82979.9|83029.3|82979.3|11
1622676890000|2021-06-02 23:34:50|83030|82980|83029.9|82979.9|83030.9|82980.9|83029.9|82979.9|7
1622676900000|2021-06-02 23:35:00|83029.7|82979.7|83036.2|82986.2|83037|82987|83029.3|82979.3|51
1622676910000|2021-06-02 23:35:10|83036|82986|83032.7|82982.7|83037.4|82987.4|83028.9|82978.9|65
1622676920000|2021-06-02 23:35:20|83033.3|82983.3|83033.1|82983.1|83036.3|82986.3|83031|82981|38
1622676930000|2021-06-02 23:35:30|83033.2|82983.2|83033.3|82983.3|83038|82988|83032|82982|39
1622676940000|2021-06-02 23:35:40|83033.1|82983.1|83032.6|82982.6|83034|82984|83029.6|82979.6|42
1622676950000|2021-06-02 23:35:50|83031.9|82981.9|83030.9|82980.9|83031.9|82981.9|83030.7|82980.7|14
1622676960000|2021-06-02 23:36:00|83031.1|82981.1|83031.4|82981.4|83032.1|82982.1|83030.5|82980.5|9
1622676970000|2021-06-02 23:36:10|83032.2|82982.2|83031.7|82981.7|83032.2|82982.2|83030.6|82980.6|14
1622676980000|2021-06-02 23:36:20|83031.5|82981.5|83032.1|82982.1|83032.1|82982.1|83030.8|82980.8|14
1622676990000|2021-06-02 23:36:30|83032|82982|83037|82987|83038|82988|83032|82982|22
1622677000000|2021-06-02 23:36:40|83037.4|82987.4|83030.9|82980.9|83040.2|82990.2|83025.2|82975.2|56
1622677010000|2021-06-02 23:36:50|83030.7|82980.7|83034.5|82984.5|83035.1|82985.1|83030.1|82980.1|24
1622677020000|2021-06-02 23:37:00|83034.6|82984.6|83033.2|82983.2|83035.5|82985.5|83031.5|82981.5|38
1622677030000|2021-06-02 23:37:10|83032.7|82982.7|83034.5|82984.5|83035.8|82985.8|83032.6|82982.6|19
1622677040000|2021-06-02 23:37:20|83034.2|82984.2|83036.6|82986.6|83037.2|82987.2|83033.6|82983.6|11
1622677050000|2021-06-02 23:37:30|83036.5|82986.5|83034.9|82984.9|83036.5|82986.5|83033.9|82983.9|6
1622677060000|2021-06-02 23:37:40|83034.7|82984.7|83034.3|82984.3|83035.9|82985.9|83034.3|82984.3|9
1622677070000|2021-06-02 23:37:50|83032.6|82982.6|83036.7|82986.7|83038.3|82988.3|83032.6|82982.6|10
1622677080000|2021-06-02 23:38:00|83036.2|82986.2|83033.9|82983.9|83037.1|82987.1|83033.9|82983.9|23
1622677090000|2021-06-02 23:38:10|83033.8|82983.8|83032.6|82982.6|83033.8|82983.8|83031.9|82981.9|14
1622677100000|2021-06-02 23:38:20|83032.4|82982.4|83033.5|82983.5|83033.8|82983.8|83032.4|82982.4|9
1622677110000|2021-06-02 23:38:30|83033.3|82983.3|83033|82983|83034|82984|83032.1|82982.1|21
1622677120000|2021-06-02 23:38:40|83033.1|82983.1|83036.4|82986.4|83036.4|82986.4|83033|82983|9
1622677130000|2021-06-02 23:38:50|83033.9|82983.9|83035.1|82985.1|83036|82986|83033.9|82983.9|6
1622677140000|2021-06-02 23:39:00|83035.3|82985.3|83037.1|82987.1|83037.1|82987.1|83035.3|82985.3|4
1622677150000|2021-06-02 23:39:10|83036.1|82986.1|83033.4|82983.4|83036.1|82986.1|83033.4|82983.4|13
1622677160000|2021-06-02 23:39:20|83033.8|82983.8|83034.4|82984.4|83034.5|82984.5|83033.4|82983.4|11
1622677170000|2021-06-02 23:39:30|83032.2|82982.2|83033.6|82983.6|83033.6|82983.6|83032.2|82982.2|6
1622677180000|2021-06-02 23:39:40|83033.5|82983.5|83033.4|82983.4|83033.6|82983.6|83032.6|82982.6|12
1622677190000|2021-06-02 23:39:50|83033.6|82983.6|83033.7|82983.7|83033.9|82983.9|83033.4|82983.4|9
1622677200000|2021-06-02 23:40:00|83033.8|82983.8|83034.1|82984.1|83034.8|82984.8|83033.6|82983.6|11
1622677210000|2021-06-02 23:40:10|83034.3|82984.3|83034.6|82984.6|83034.6|82984.6|83032.3|82982.3|9
1622677220000|2021-06-02 23:40:20|83034|82984|83032.3|82982.3|83035.1|82985.1|83025.7|82975.7|53
1622677230000|2021-06-02 23:40:30|83032.4|82982.4|83032.3|82982.3|83034.4|82984.4|83032.3|82982.3|25
1622677240000|2021-06-02 23:40:40|83032.4|82982.4|83032.5|82982.5|83032.7|82982.7|83032.2|82982.2|11
1622677250000|2021-06-02 23:40:50|83032.3|82982.3|83033.2|82983.2|83035.8|82985.8|83030.9|82980.9|64
1622677260000|2021-06-02 23:41:00|83033|82983|83032.1|82982.1|83035.8|82985.8|83029.5|82979.5|52
1622677270000|2021-06-02 23:41:10|83032.4|82982.4|83033.1|82983.1|83033.3|82983.3|83030.7|82980.7|26
1622677280000|2021-06-02 23:41:20|83032.6|82982.6|83032.5|82982.5|83034|82984|83032.5|82982.5|20
1622677290000|2021-06-02 23:41:30|83031.8|82981.8|83031.5|82981.5|83033|82983|83031.5|82981.5|7
1622677300000|2021-06-02 23:41:40|83034|82984|83032.1|82982.1|83034|82984|83031.4|82981.4|16
1622677310000|2021-06-02 23:41:50|83032.2|82982.2|83032.1|82982.1|83033.8|82983.8|83030.9|82980.9|10
1622677320000|2021-06-02 23:42:00|83031.9|82981.9|83033.3|82983.3|83034.9|82984.9|83030.3|82980.3|11
1622677330000|2021-06-02 23:42:10|83031.9|82981.9|83033|82983|83034.6|82984.6|83031.6|82981.6|29
1622677340000|2021-06-02 23:42:20|83033.3|82983.3|83035.3|82985.3|83036.2|82986.2|83031.4|82981.4|15
1622677350000|2021-06-02 23:42:30|83033.9|82983.9|83033.3|82983.3|83035.7|82985.7|83033.3|82983.3|12
1622677360000|2021-06-02 23:42:40|83033.5|82983.5|83034|82984|83034.7|82984.7|83032.9|82982.9|16
1622677370000|2021-06-02 23:42:50|83032.9|82982.9|83031.9|82981.9|83033.3|82983.3|83030.9|82980.9|12
1622677380000|2021-06-02 23:43:00|83031|82981|83033.2|82983.2|83035|82985|83030.4|82980.4|13
1622677390000|2021-06-02 23:43:10|83033.8|82983.8|83032.9|82982.9|83036.3|82986.3|83031.8|82981.8|21
1622677400000|2021-06-02 23:43:20|83032.5|82982.5|83032.7|82982.7|83033.6|82983.6|83030.7|82980.7|16
1622677410000|2021-06-02 23:43:30|83032|82982|83033.1|82983.1|83034.1|82984.1|83032|82982|8
1622677420000|2021-06-02 23:43:40|83032.8|82982.8|83032.8|82982.8|83033.2|82983.2|83031.9|82981.9|11
1622677430000|2021-06-02 23:43:50|83032.7|82982.7|83033|82983|83033|82983|83032.2|82982.2|8
1622677440000|2021-06-02 23:44:00|83032.8|82982.8|83033.9|82983.9|83036.5|82986.5|83032.8|82982.8|33
1622677450000|2021-06-02 23:44:10|83035.3|82985.3|83035.5|82985.5|83036.7|82986.7|83032.9|82982.9|41
1622677460000|2021-06-02 23:44:20|83034.5|82984.5|83032.1|82982.1|83034.7|82984.7|83031.2|82981.2|38
1622677470000|2021-06-02 23:44:30|83031.8|82981.8|83033|82983|83033.2|82983.2|83031.5|82981.5|31
1622677480000|2021-06-02 23:44:40|83033.6|82983.6|83033.3|82983.3|83033.8|82983.8|83029.4|82979.4|66
1622677490000|2021-06-02 23:44:50|83033.4|82983.4|83030.7|82980.7|83033.6|82983.6|83030.7|82980.7|35
1622677500000|2021-06-02 23:45:00|83030.9|82980.9|83030.5|82980.5|83031.6|82981.6|83030.1|82980.1|18
1622677510000|2021-06-02 23:45:10|83030.6|82980.6|83029.7|82979.7|83030.7|82980.7|83029.7|82979.7|4
1622677520000|2021-06-02 23:45:20|83029.9|82979.9|83033.3|82983.3|83035.2|82985.2|83029.9|82979.9|36
1622677530000|2021-06-02 23:45:30|83033.5|82983.5|83032.1|82982.1|83035.3|82985.3|83032.1|82982.1|23
1622677540000|2021-06-02 23:45:40|83032.5|82982.5|83032.1|82982.1|83034|82984|83030.8|82980.8|19
1622677550000|2021-06-02 23:45:50|83032|82982|83033.4|82983.4|83035.1|82985.1|83030.4|82980.4|25
1622677560000|2021-06-02 23:46:00|83034.4|82984.4|83034.5|82984.5|83034.6|82984.6|83030.2|82980.2|42
1622677570000|2021-06-02 23:46:10|83034.4|82984.4|83030.9|82980.9|83034.4|82984.4|83030.5|82980.5|33
1622677580000|2021-06-02 23:46:20|83030.5|82980.5|83030.7|82980.7|83032.7|82982.7|83030.5|82980.5|11
1622677590000|2021-06-02 23:46:30|83030.8|82980.8|83031.7|82981.7|83032.2|82982.2|83030.7|82980.7|12
1622677600000|2021-06-02 23:46:40|83031.9|82981.9|83032.9|82982.9|83033.1|82983.1|83031.5|82981.5|13
1622677610000|2021-06-02 23:46:50|83031.9|82981.9|83033.2|82983.2|83037.9|82987.9|83031.7|82981.7|35
1622677620000|2021-06-02 23:47:00|83033.1|82983.1|83031.6|82981.6|83033.1|82983.1|83029.8|82979.8|13
1622677630000|2021-06-02 23:47:10|83030.1|82980.1|83035.8|82985.8|83035.8|82985.8|83029.1|82979.1|24
1622677640000|2021-06-02 23:47:20|83035.6|82985.6|83035.4|82985.4|83035.6|82985.6|83028.6|82978.6|17
1622677650000|2021-06-02 23:47:30|83035.2|82985.2|83035.1|82985.1|83035.7|82985.7|83033.1|82983.1|24
1622677660000|2021-06-02 23:47:40|83034.1|82984.1|83033.8|82983.8|83037|82987|83033.8|82983.8|22
1622677670000|2021-06-02 23:47:50|83033.7|82983.7|83031.5|82981.5|83034|82984|83028.5|82978.5|23
1622677680000|2021-06-02 23:48:00|83031.3|82981.3|83030.2|82980.2|83031.5|82981.5|83029.8|82979.8|26
1622677690000|2021-06-02 23:48:10|83034.8|82984.8|83031.2|82981.2|83036.6|82986.6|83030.5|82980.5|25
1622677700000|2021-06-02 23:48:20|83030|82980|83034.6|82984.6|83035.5|82985.5|83030|82980|27
1622677710000|2021-06-02 23:48:30|83035.5|82985.5|83033.3|82983.3|83035.5|82985.5|83032.4|82982.4|12
1622677720000|2021-06-02 23:48:40|83034.5|82984.5|83033.2|82983.2|83034.6|82984.6|83033.1|82983.1|16
1622677730000|2021-06-02 23:48:50|83034.3|82984.3|83031.5|82981.5|83034.5|82984.5|83031.4|82981.4|21
1622677740000|2021-06-02 23:49:00|83031.3|82981.3|83032.2|82982.2|83032.3|82982.3|83030|82980|18
1622677750000|2021-06-02 23:49:10|83032|82982|83030.2|82980.2|83032|82982|83027.6|82977.6|18
1622677760000|2021-06-02 23:49:20|83031.8|82981.8|83030.9|82980.9|83032.4|82982.4|83028|82978|16
1622677770000|2021-06-02 23:49:30|83030|82980|83028.9|82978.9|83030.2|82980.2|83027.3|82977.3|16
1622677780000|2021-06-02 23:49:40|83031.9|82981.9|83032.2|82982.2|83032.2|82982.2|83028|82978|8
1622677790000|2021-06-02 23:49:50|83030.9|82980.9|83020.8|82970.8|83030.9|82980.9|83020.8|82970.8|29
1622677800000|2021-06-02 23:50:00|83023|82973|83022.2|82972.2|83028.2|82978.2|83020.5|82970.5|38
1622677810000|2021-06-02 23:50:10|83022.4|82972.4|83022|82972|83023.5|82973.5|83021.7|82971.7|21
1622677820000|2021-06-02 23:50:20|83022.3|82972.3|83021.8|82971.8|83023.2|82973.2|83020.9|82970.9|15
1622677830000|2021-06-02 23:50:30|83021.2|82971.2|83022.8|82972.8|83024.6|82974.6|83021.2|82971.2|16
1622677840000|2021-06-02 23:50:40|83022.9|82972.9|83022.6|82972.6|83024.1|82974.1|83022.5|82972.5|13
1622677850000|2021-06-02 23:50:50|83022.5|82972.5|83023.5|82973.5|83024|82974|83022.5|82972.5|12
1622677860000|2021-06-02 23:51:00|83023.3|82973.3|83024.3|82974.3|83024.7|82974.7|83023.3|82973.3|6
1622677870000|2021-06-02 23:51:10|83023.5|82973.5|83024|82974|83025.7|82975.7|83019.8|82969.8|16
1622677880000|2021-06-02 23:51:20|83022.3|82972.3|83024.7|82974.7|83025.9|82975.9|83022.3|82972.3|8
1622677890000|2021-06-02 23:51:30|83025.1|82975.1|83024.2|82974.2|83025.1|82975.1|83023|82973|8
1622677900000|2021-06-02 23:51:40|83023.4|82973.4|83031.4|82981.4|83034|82984|83021.8|82971.8|10
1622677910000|2021-06-02 23:51:50|83032.8|82982.8|83025.8|82975.8|83034.6|82984.6|83023.9|82973.9|19
1622677920000|2021-06-02 23:52:00|83023.6|82973.6|83025|82975|83029|82979|83023.1|82973.1|29
1622677930000|2021-06-02 23:52:10|83025.5|82975.5|83025.2|82975.2|83026.7|82976.7|83025.2|82975.2|5
1622677940000|2021-06-02 23:52:20|83024.8|82974.8|83025.5|82975.5|83025.9|82975.9|83024.7|82974.7|9
1622677950000|2021-06-02 23:52:30|83024.8|82974.8|83024.1|82974.1|83030.7|82980.7|83024|82974|16
1622677960000|2021-06-02 23:52:40|83023.6|82973.6|83025.3|82975.3|83027|82977|83019.9|82969.9|20
1622677970000|2021-06-02 23:52:50|83024.2|82974.2|83025|82975|83025.8|82975.8|83023.6|82973.6|17
1622677980000|2021-06-02 23:53:00|83024|82974|83021.2|82971.2|83025.3|82975.3|83019.3|82969.3|32
1622677990000|2021-06-02 23:53:10|83020.8|82970.8|83020.6|82970.6|83021.7|82971.7|83020.6|82970.6|8
1622678000000|2021-06-02 23:53:20|83021|82971|83021.1|82971.1|83021.5|82971.5|83020.8|82970.8|12
1622678010000|2021-06-02 23:53:30|83017.8|82967.8|83026.8|82976.8|83027.1|82977.1|83017.8|82967.8|20
1622678020000|2021-06-02 23:53:40|83026.7|82976.7|83025.1|82975.1|83027.1|82977.1|83024.4|82974.4|12
1622678030000|2021-06-02 23:53:50|83025.6|82975.6|83023.3|82973.3|83025.6|82975.6|83023|82973|18
1622678040000|2021-06-02 23:54:00|83023.7|82973.7|83025.1|82975.1|83025.7|82975.7|83020.9|82970.9|30
1622678050000|2021-06-02 23:54:10|83025.3|82975.3|83022.5|82972.5|83025.3|82975.3|83022.5|82972.5|21
1622678060000|2021-06-02 23:54:20|83024|82974|83025.2|82975.2|83025.4|82975.4|83023.1|82973.1|16
1622678070000|2021-06-02 23:54:30|83026.4|82976.4|83025.8|82975.8|83027.2|82977.2|83025.6|82975.6|11
1622678080000|2021-06-02 23:54:40|83024.8|82974.8|83023.9|82973.9|83024.8|82974.8|83023.7|82973.7|12
1622678090000|2021-06-02 23:54:50|83024.3|82974.3|83023.1|82973.1|83024.3|82974.3|83022.9|82972.9|13
1622678100000|2021-06-02 23:55:00|83024.2|82974.2|83024|82974|83024.7|82974.7|83023.2|82973.2|10
1622678110000|2021-06-02 23:55:10|83023.9|82973.9|83022.6|82972.6|83023.9|82973.9|83022.5|82972.5|6
1622678120000|2021-06-02 23:55:20|83022.7|82972.7|83024.2|82974.2|83025.3|82975.3|83020.8|82970.8|15
1622678130000|2021-06-02 23:55:30|83023.4|82973.4|83023.3|82973.3|83024.4|82974.4|83023.1|82973.1|12
1622678140000|2021-06-02 23:55:40|83022.9|82972.9|83024.1|82974.1|83024.2|82974.2|83021.9|82971.9|5
1622678150000|2021-06-02 23:55:50|83022.7|82972.7|83022.9|82972.9|83023.2|82973.2|83022.1|82972.1|11
1622678160000|2021-06-02 23:56:00|83023.2|82973.2|83025|82975|83025.7|82975.7|83022.9|82972.9|11
1622678170000|2021-06-02 23:56:10|83024.8|82974.8|83024.8|82974.8|83024.8|82974.8|83023.5|82973.5|5
1622678180000|2021-06-02 23:56:20|83024.7|82974.7|83023.3|82973.3|83025.3|82975.3|83023.1|82973.1|8
1622678190000|2021-06-02 23:56:30|83023.4|82973.4|83025.3|82975.3|83026.6|82976.6|83023.1|82973.1|23
1622678200000|2021-06-02 23:56:40|83024.8|82974.8|83023.1|82973.1|83025.3|82975.3|83022.1|82972.1|22
1622678210000|2021-06-02 23:56:50|83023.4|82973.4|83023.5|82973.5|83025.1|82975.1|83023.1|82973.1|22
1622678220000|2021-06-02 23:57:00|83023.8|82973.8|83027.6|82977.6|83029.3|82979.3|83023.4|82973.4|25
1622678230000|2021-06-02 23:57:10|83027.8|82977.8|83028.7|82978.7|83029.4|82979.4|83026.5|82976.5|25
1622678240000|2021-06-02 23:57:20|83028|82978|83026|82976|83028.4|82978.4|83026|82976|10
1622678250000|2021-06-02 23:57:30|83026.2|82976.2|83025.6|82975.6|83028.7|82978.7|83024.3|82974.3|24
1622678260000|2021-06-02 23:57:40|83027|82977|83025.6|82975.6|83027|82977|83025.6|82975.6|8
1622678270000|2021-06-02 23:57:50|83024.9|82974.9|83023.7|82973.7|83024.9|82974.9|83023.6|82973.6|7
1622678280000|2021-06-02 23:58:00|83023.1|82973.1|83023.4|82973.4|83023.5|82973.5|83022.7|82972.7|6
1622678290000|2021-06-02 23:58:10|83025.3|82975.3|83025.7|82975.7|83027|82977|83022.5|82972.5|27
1622678300000|2021-06-02 23:58:20|83026.3|82976.3|83025.6|82975.6|83029.7|82979.7|83025.6|82975.6|23
1622678310000|2021-06-02 23:58:30|83025.5|82975.5|83026.3|82976.3|83026.7|82976.7|83025.2|82975.2|14
1622678320000|2021-06-02 23:58:40|83026.5|82976.5|83025|82975|83026.7|82976.7|83025|82975|9
1622678330000|2021-06-02 23:58:50|83024.8|82974.8|83028.5|82978.5|83029.2|82979.2|83024.6|82974.6|20
1622678340000|2021-06-02 23:59:00|83027.7|82977.7|83030.2|82980.2|83031|82981|83027.1|82977.1|13
1622678350000|2021-06-02 23:59:10|83030.6|82980.6|83027|82977|83030.6|82980.6|83026.5|82976.5|22
1622678360000|2021-06-02 23:59:20|83026.9|82976.9|83026.3|82976.3|83028.2|82978.2|83025.6|82975.6|19
1622678370000|2021-06-02 23:59:30|83026.2|82976.2|83026.1|82976.1|83027.6|82977.6|83026.1|82976.1|25
1622678380000|2021-06-02 23:59:40|83026.5|82976.5|83027|82977|83028.9|82978.9|83026.3|82976.3|13
1622678390000|2021-06-02 23:59:50|83027.2|82977.2|83025|82975|83029.7|82979.7|83025|82975|24
1622678400000|2021-06-03 00:00:00|83026.4|82976.4|83047.5|82997.5|83047.6|82997.6|83026.4|82976.4|54
1622678410000|2021-06-03 00:00:10|83046.9|82996.9|83047.8|82997.8|83048.9|82998.9|83046.4|82996.4|33
1622678420000|2021-06-03 00:00:20|83047.9|82997.9|83045.6|82995.6|83047.9|82997.9|83045.6|82995.6|22
1622678430000|2021-06-03 00:00:30|83046.2|82996.2|83075.4|83025.4|83082.8|83032.8|83045.8|82995.8|46
1622678440000|2021-06-03 00:00:40|83074|83024|83067|83017|83075.6|83025.6|83065.4|83015.4|53
1622678450000|2021-06-03 00:00:50|83066.9|83016.9|83062.9|83012.9|83067.2|83017.2|83062.8|83012.8|31
1622678460000|2021-06-03 00:01:00|83064|83014|83054.8|83004.8|83064|83014|83048.6|82998.6|77
1622678470000|2021-06-03 00:01:10|83052.6|83002.6|83054.6|83004.6|83058.5|83008.5|83052.6|83002.6|39
1622678480000|2021-06-03 00:01:20|83054.4|83004.4|83055.2|83005.2|83056.6|83006.6|83054.4|83004.4|20
1622678490000|2021-06-03 00:01:30|83055.4|83005.4|83056.1|83006.1|83056.4|83006.4|83054|83004|17
1622678500000|2021-06-03 00:01:40|83056|83006|83056.3|83006.3|83059.2|83009.2|83055.9|83005.9|21
1622678510000|2021-06-03 00:01:50|83056.6|83006.6|83064|83014|83065.4|83015.4|83056.3|83006.3|37
1622678520000|2021-06-03 00:02:00|83065.4|83015.4|83064.4|83014.4|83068.3|83018.3|83063.7|83013.7|26
1622678530000|2021-06-03 00:02:10|83065.2|83015.2|83064.6|83014.6|83065.4|83015.4|83064.2|83014.2|19
1622678540000|2021-06-03 00:02:20|83065.3|83015.3|83067.1|83017.1|83067.7|83017.7|83065.3|83015.3|19
1622678550000|2021-06-03 00:02:30|83066.3|83016.3|83064.6|83014.6|83067.3|83017.3|83064.1|83014.1|28
1622678560000|2021-06-03 00:02:40|83064.9|83014.9|83064.1|83014.1|83065.1|83015.1|83064.1|83014.1|16
1622678570000|2021-06-03 00:02:50|83064.5|83014.5|83064.4|83014.4|83064.6|83014.6|83064.2|83014.2|12
1622678580000|2021-06-03 00:03:00|83064.3|83014.3|83066.2|83016.2|83066.6|83016.6|83060.7|83010.7|31
1622678590000|2021-06-03 00:03:10|83066.1|83016.1|83064.1|83014.1|83066.1|83016.1|83062.6|83012.6|41
1622678600000|2021-06-03 00:03:20|83062.6|83012.6|83064.4|83014.4|83064.9|83014.9|83062.6|83012.6|27
1622678610000|2021-06-03 00:03:30|83064.3|83014.3|83064.6|83014.6|83065.3|83015.3|83063.9|83013.9|31
1622678620000|2021-06-03 00:03:40|83065.7|83015.7|83065.2|83015.2|83065.9|83015.9|83065|83015|20
1622678630000|2021-06-03 00:03:50|83065.3|83015.3|83065|83015|83068.4|83018.4|83064.4|83014.4|34
1622678640000|2021-06-03 00:04:00|83065.7|83015.7|83067.7|83017.7|83068.7|83018.7|83065.5|83015.5|20
1622678650000|2021-06-03 00:04:10|83068.5|83018.5|83067.5|83017.5|83068.6|83018.6|83065.5|83015.5|40
1622678660000|2021-06-03 00:04:20|83067.4|83017.4|83071.6|83021.6|83072.1|83022.1|83067.4|83017.4|35
1622678670000|2021-06-03 00:04:30|83071.4|83021.4|83068.8|83018.8|83071.9|83021.9|83067.7|83017.7|32
1622678680000|2021-06-03 00:04:40|83069.3|83019.3|83070.5|83020.5|83071.8|83021.8|83067.1|83017.1|37
1622678690000|2021-06-03 00:04:50|83071.1|83021.1|83072.3|83022.3|83073.5|83023.5|83069.8|83019.8|34
1622678700000|2021-06-03 00:05:00|83072.4|83022.4|83074.8|83024.8|83075.6|83025.6|83072.2|83022.2|18
1622678710000|2021-06-03 00:05:10|83074.9|83024.9|83073.7|83023.7|83075.3|83025.3|83070.1|83020.1|37
1622678720000|2021-06-03 00:05:20|83073.5|83023.5|83073.6|83023.6|83073.7|83023.7|83071.6|83021.6|22
1622678730000|2021-06-03 00:05:30|83073.4|83023.4|83082.5|83032.5|83086.2|83036.2|83072.2|83022.2|30
1622678740000|2021-06-03 00:05:40|83084.3|83034.3|83088.1|83038.1|83089.4|83039.4|83080.9|83030.9|49
1622678750000|2021-06-03 00:05:50|83088.6|83038.6|83087.1|83037.1|83089.1|83039.1|83086.5|83036.5|23
1622678760000|2021-06-03 00:06:00|83087|83037|83089.6|83039.6|83089.7|83039.7|83087|83037|25
1622678770000|2021-06-03 00:06:10|83089|83039|83087.8|83037.8|83089.3|83039.3|83085.6|83035.6|27
1622678780000|2021-06-03 00:06:20|83087.9|83037.9|83088.7|83038.7|83088.8|83038.8|83087.8|83037.8|13
1622678790000|2021-06-03 00:06:30|83088.6|83038.6|83089.8|83039.8|83089.8|83039.8|83087.7|83037.7|25
1622678800000|2021-06-03 00:06:40|83089|83039|83088.4|83038.4|83089|83039|83086.9|83036.9|25
1622678810000|2021-06-03 00:06:50|83088.3|83038.3|83088.3|83038.3|83088.4|83038.4|83087.8|83037.8|15
1622678820000|2021-06-03 00:07:00|83088|83038|83088.1|83038.1|83088.7|83038.7|83088|83038|16
1622678830000|2021-06-03 00:07:10|83088.4|83038.4|83088.5|83038.5|83088.5|83038.5|83087.9|83037.9|14
1622678840000|2021-06-03 00:07:20|83087.8|83037.8|83088.9|83038.9|83089|83039|83086.9|83036.9|13
1622678850000|2021-06-03 00:07:30|83088.4|83038.4|83086.9|83036.9|83088.5|83038.5|83086.5|83036.5|27
1622678860000|2021-06-03 00:07:40|83086.8|83036.8|83077.5|83027.5|83087.8|83037.8|83077.4|83027.4|29
1622678870000|2021-06-03 00:07:50|83072.8|83022.8|83082.2|83032.2|83082.2|83032.2|83064.5|83014.5|54
1622678880000|2021-06-03 00:08:00|83082.1|83032.1|83068.8|83018.8|83082.5|83032.5|83062.7|83012.7|73
1622678890000|2021-06-03 00:08:10|83066.6|83016.6|83064.7|83014.7|83069.3|83019.3|83062.1|83012.1|41
1622678900000|2021-06-03 00:08:20|83065.1|83015.1|83067|83017|83067.1|83017.1|83061.9|83011.9|26
1622678910000|2021-06-03 00:08:30|83067.3|83017.3|83071|83021|83071.1|83021.1|83067.3|83017.3|32
1622678920000|2021-06-03 00:08:40|83070.9|83020.9|83070.6|83020.6|83071.3|83021.3|83069.7|83019.7|27
1622678930000|2021-06-03 00:08:50|83070|83020|83074|83024|83074|83024|83070|83020|20
1622678940000|2021-06-03 00:09:00|83073.5|83023.5|83071.6|83021.6|83073.5|83023.5|83071.5|83021.5|25
1622678950000|2021-06-03 00:09:10|83071.8|83021.8|83067.5|83017.5|83071.8|83021.8|83067.5|83017.5|37
1622678960000|2021-06-03 00:09:20|83067.6|83017.6|83069.6|83019.6|83069.8|83019.8|83066.9|83016.9|36
1622678970000|2021-06-03 00:09:30|83069.1|83019.1|83068.4|83018.4|83069.6|83019.6|83066.7|83016.7|40
1622678980000|2021-06-03 00:09:40|83068.1|83018.1|83068.4|83018.4|83069|83019|83067.9|83017.9|15
1622678990000|2021-06-03 00:09:50|83068.9|83018.9|83068.6|83018.6|83069.2|83019.2|83068.2|83018.2|22
1622679000000|2021-06-03 00:10:00|83068.4|83018.4|83067.2|83017.2|83068.5|83018.5|83066.1|83016.1|36
1622679010000|2021-06-03 00:10:10|83067.1|83017.1|83067|83017|83068.1|83018.1|83063.7|83013.7|63
1622679020000|2021-06-03 00:10:20|83066.6|83016.6|83067.8|83017.8|83069.4|83019.4|83065.4|83015.4|38
1622679030000|2021-06-03 00:10:30|83067.7|83017.7|83068.5|83018.5|83068.7|83018.7|83067.7|83017.7|24
1622679040000|2021-06-03 00:10:40|83068.4|83018.4|83070.1|83020.1|83070.1|83020.1|83067.5|83017.5|23
1622679050000|2021-06-03 00:10:50|83069.9|83019.9|83068.4|83018.4|83071.3|83021.3|83068.4|83018.4|28
1622679060000|2021-06-03 00:11:00|83068.3|83018.3|83067.5|83017.5|83068.3|83018.3|83067|83017|24
1622679070000|2021-06-03 00:11:10|83067.6|83017.6|83067.5|83017.5|83068.5|83018.5|83067.3|83017.3|16
1622679080000|2021-06-03 00:11:20|83067.9|83017.9|83068.5|83018.5|83070.4|83020.4|83067.1|83017.1|30
1622679090000|2021-06-03 00:11:30|83068.6|83018.6|83069.4|83019.4|83070.5|83020.5|83067.4|83017.4|34
1622679100000|2021-06-03 00:11:40|83069.1|83019.1|83069.8|83019.8|83069.9|83019.9|83069|83019|26
1622679110000|2021-06-03 00:11:50|83069.7|83019.7|83070.5|83020.5|83070.5|83020.5|83069.4|83019.4|29
1622679120000|2021-06-03 00:12:00|83070.3|83020.3|83069.1|83019.1|83070.3|83020.3|83067|83017|44
1622679130000|2021-06-03 00:12:10|83068.4|83018.4|83069.6|83019.6|83070.5|83020.5|83067.7|83017.7|26
1622679140000|2021-06-03 00:12:20|83070.4|83020.4|83067.6|83017.6|83070.4|83020.4|83067.3|83017.3|11
1622679150000|2021-06-03 00:12:30|83070.5|83020.5|83069.7|83019.7|83071.3|83021.3|83067.4|83017.4|50
1622679160000|2021-06-03 00:12:40|83069.8|83019.8|83071.9|83021.9|83071.9|83021.9|83069.2|83019.2|16
1622679170000|2021-06-03 00:12:50|83071.7|83021.7|83071.1|83021.1|83072.2|83022.2|83071.1|83021.1|9
1622679180000|2021-06-03 00:13:00|83071|83021|83070.9|83020.9|83072.7|83022.7|83070.3|83020.3|13
1622679190000|2021-06-03 00:13:10|83070.8|83020.8|83075|83025|83075.4|83025.4|83070.4|83020.4|21
1622679200000|2021-06-03 00:13:20|83074.1|83024.1|83072.1|83022.1|83077.8|83027.8|83071.5|83021.5|20
1622679210000|2021-06-03 00:13:30|83072.4|83022.4|83073.3|83023.3|83073.9|83023.9|83072.4|83022.4|14
1622679220000|2021-06-03 00:13:40|83073.5|83023.5|83072.8|83022.8|83073.5|83023.5|83071.9|83021.9|7
1622679230000|2021-06-03 00:13:50|83073|83023|83073.7|83023.7|83073.7|83023.7|83073|83023|7
1622679240000|2021-06-03 00:14:00|83073.6|83023.6|83068.9|83018.9|83073.6|83023.6|83067.8|83017.8|17
1622679250000|2021-06-03 00:14:10|83069|83019|83067.9|83017.9|83074.4|83024.4|83067.8|83017.8|26
1622679260000|2021-06-03 00:14:20|83068.2|83018.2|83069.1|83019.1|83071.8|83021.8|83067.7|83017.7|25
1622679270000|2021-06-03 00:14:30|83067.2|83017.2|83068.5|83018.5|83069.2|83019.2|83067.2|83017.2|29
1622679280000|2021-06-03 00:14:40|83068.4|83018.4|83069.3|83019.3|83070.3|83020.3|83068.2|83018.2|15
1622679290000|2021-06-03 00:14:50|83069.2|83019.2|83070.8|83020.8|83070.9|83020.9|83067.9|83017.9|21
1622679300000|2021-06-03 00:15:00|83070.7|83020.7|83074.4|83024.4|83074.4|83024.4|83070.5|83020.5|35
1622679310000|2021-06-03 00:15:10|83074.3|83024.3|83077.5|83027.5|83079.8|83029.8|83073.2|83023.2|24
1622679320000|2021-06-03 00:15:20|83077.4|83027.4|83078|83028|83078.4|83028.4|83077.4|83027.4|17
1622679330000|2021-06-03 00:15:30|83077.9|83027.9|83078.3|83028.3|83078.3|83028.3|83076.7|83026.7|24
1622679340000|2021-06-03 00:15:40|83077.7|83027.7|83079|83029|83079.1|83029.1|83077.1|83027.1|17
1622679350000|2021-06-03 00:15:50|83078.7|83028.7|83079.6|83029.6|83080.4|83030.4|83078.7|83028.7|6
1622679360000|2021-06-03 00:16:00|83079.8|83029.8|83079.4|83029.4|83080.3|83030.3|83077.8|83027.8|30
1622679370000|2021-06-03 00:16:10|83079.8|83029.8|83079.9|83029.9|83080.1|83030.1|83078.3|83028.3|23
1622679380000|2021-06-03 00:16:20|83080.2|83030.2|83081.2|83031.2|83081.2|83031.2|83079.8|83029.8|14
1622679390000|2021-06-03 00:16:30|83080.5|83030.5|83078.5|83028.5|83080.5|83030.5|83078.5|83028.5|15
1622679400000|2021-06-03 00:16:40|83078.9|83028.9|83080.8|83030.8|83081|83031|83078.6|83028.6|20
1622679410000|2021-06-03 00:16:50|83081.1|83031.1|83080.9|83030.9|83081.1|83031.1|83080.5|83030.5|16
1622679420000|2021-06-03 00:17:00|83081|83031|83080.1|83030.1|83082.8|83032.8|83079.8|83029.8|26
1622679430000|2021-06-03 00:17:10|83079.3|83029.3|83079.4|83029.4|83082.5|83032.5|83079.3|83029.3|17
1622679440000|2021-06-03 00:17:20|83079.6|83029.6|83079.4|83029.4|83080.7|83030.7|83079.4|83029.4|23
1622679450000|2021-06-03 00:17:30|83079|83029|83078.8|83028.8|83079.7|83029.7|83077.6|83027.6|16
1622679460000|2021-06-03 00:17:40|83078.6|83028.6|83076.7|83026.7|83079.1|83029.1|83076.7|83026.7|17
1622679470000|2021-06-03 00:17:50|83076.6|83026.6|83078.3|83028.3|83078.7|83028.7|83076.6|83026.6|12
1622679480000|2021-06-03 00:18:00|83078.2|83028.2|83075.7|83025.7|83078.6|83028.6|83072.8|83022.8|31
1622679490000|2021-06-03 00:18:10|83075.6|83025.6|83076.6|83026.6|83077.3|83027.3|83075.5|83025.5|17
1622679500000|2021-06-03 00:18:20|83076.9|83026.9|83076.6|83026.6|83077|83027|83076.1|83026.1|9
1622679510000|2021-06-03 00:18:30|83076.7|83026.7|83078|83028|83078|83028|83076.5|83026.5|6
1622679520000|2021-06-03 00:18:40|83077.3|83027.3|83077.3|83027.3|83077.3|83027.3|83076.3|83026.3|8
1622679530000|2021-06-03 00:18:50|83077.6|83027.6|83073.7|83023.7|83077.6|83027.6|83073.7|83023.7|7
1622679540000|2021-06-03 00:19:00|83074.9|83024.9|83075.9|83025.9|83076.1|83026.1|83074.9|83024.9|17
1622679550000|2021-06-03 00:19:10|83075.6|83025.6|83075.3|83025.3|83075.6|83025.6|83075.3|83025.3|2
1622679560000|2021-06-03 00:19:20|83076.5|83026.5|83077|83027|83077|83027|83075.5|83025.5|14
1622679570000|2021-06-03 00:19:30|83076.1|83026.1|83077.1|83027.1|83077.3|83027.3|83075.6|83025.6|15
1622679580000|2021-06-03 00:19:40|83077|83027|83077.4|83027.4|83077.9|83027.9|83077|83027|7
1622679590000|2021-06-03 00:19:50|83074.6|83024.6|83076.1|83026.1|83077.4|83027.4|83074.6|83024.6|9
1622679600000|2021-06-03 00:20:00|83076.2|83026.2|83075.9|83025.9|83077.5|83027.5|83075.9|83025.9|10
1622679610000|2021-06-03 00:20:10|83076.9|83026.9|83076.6|83026.6|83076.9|83026.9|83076.6|83026.6|2
1622679620000|2021-06-03 00:20:20|83075.8|83025.8|83076.6|83026.6|83077|83027|83075.8|83025.8|4
1622679630000|2021-06-03 00:20:30|83076.3|83026.3|83076.3|83026.3|83076.3|83026.3|83075.1|83025.1|4
1622679640000|2021-06-03 00:20:40|83076.6|83026.6|83075.1|83025.1|83077.4|83027.4|83075.1|83025.1|5
1622679650000|2021-06-03 00:20:50|83075.4|83025.4|83076.9|83026.9|83077.2|83027.2|83075.3|83025.3|5
1622679660000|2021-06-03 00:21:00|83077.3|83027.3|83079.9|83029.9|83079.9|83029.9|83076.9|83026.9|20
1622679670000|2021-06-03 00:21:10|83080.1|83030.1|83080.2|83030.2|83081.1|83031.1|83078.7|83028.7|22
1622679680000|2021-06-03 00:21:20|83079.8|83029.8|83083.6|83033.6|83083.6|83033.6|83079.8|83029.8|12
1622679690000|2021-06-03 00:21:30|83083.4|83033.4|83084.1|83034.1|83085|83035|83083.2|83033.2|18
1622679700000|2021-06-03 00:21:40|83083.3|83033.3|83082.5|83032.5|83083.3|83033.3|83081.4|83031.4|14
1622679710000|2021-06-03 00:21:50|83082.6|83032.6|83083.5|83033.5|83083.9|83033.9|83081.7|83031.7|21
1622679720000|2021-06-03 00:22:00|83083.4|83033.4|83079.3|83029.3|83083.5|83033.5|83078.5|83028.5|28
1622679730000|2021-06-03 00:22:10|83079.9|83029.9|83057.1|83007.1|83079.9|83029.9|83055.1|83005.1|50
1622679740000|2021-06-03 00:22:20|83056.8|83006.8|83056.6|83006.6|83057.5|83007.5|83056|83006|38
1622679750000|2021-06-03 00:22:30|83056.5|83006.5|83056.7|83006.7|83056.9|83006.9|83056.5|83006.5|13
1622679760000|2021-06-03 00:22:40|83056.6|83006.6|83057.1|83007.1|83057.1|83007.1|83056.6|83006.6|8
1622679770000|2021-06-03 00:22:50|83053.9|83003.9|83056.4|83006.4|83056.4|83006.4|83053.9|83003.9|19
1622679780000|2021-06-03 00:23:00|83057|83007|83057.4|83007.4|83057.4|83007.4|83056.7|83006.7|11
1622679790000|2021-06-03 00:23:10|83055.2|83005.2|83056.5|83006.5|83057.1|83007.1|83054.3|83004.3|12
1622679800000|2021-06-03 00:23:20|83056.7|83006.7|83056.6|83006.6|83057.2|83007.2|83056.3|83006.3|16
1622679810000|2021-06-03 00:23:30|83056.3|83006.3|83056.8|83006.8|83058|83008|83052.8|83002.8|16
1622679820000|2021-06-03 00:23:40|83056.5|83006.5|83057.7|83007.7|83058|83008|83054.1|83004.1|28
1622679830000|2021-06-03 00:23:50|83059|83009|83057.6|83007.6|83059|83009|83057.5|83007.5|13
1622679840000|2021-06-03 00:24:00|83059|83009|83056.9|83006.9|83059|83009|83056.9|83006.9|10
1622679850000|2021-06-03 00:24:10|83057.1|83007.1|83046.6|82996.6|83057.2|83007.2|83037.7|82987.7|31
1622679860000|2021-06-03 00:24:20|83047.2|82997.2|83047.3|82997.3|83047.4|82997.4|83045.1|82995.1|20
1622679870000|2021-06-03 00:24:30|83047.6|82997.6|83047|82997|83047.7|82997.7|83046.3|82996.3|15
1622679880000|2021-06-03 00:24:40|83046.6|82996.6|83047.1|82997.1|83047.2|82997.2|83046.6|82996.6|7
1622679890000|2021-06-03 00:24:50|83047.4|82997.4|83046.4|82996.4|83047.4|82997.4|83043.9|82993.9|8
1622679900000|2021-06-03 00:25:00|83046.2|82996.2|83042.3|82992.3|83048.7|82998.7|83038.4|82988.4|24
1622679910000|2021-06-03 00:25:10|83042.4|82992.4|83041.6|82991.6|83042.4|82992.4|83041.2|82991.2|13
1622679920000|2021-06-03 00:25:20|83041.7|82991.7|83042.3|82992.3|83042.3|82992.3|83041.4|82991.4|8
1622679930000|2021-06-03 00:25:30|83042.4|82992.4|83040.5|82990.5|83043.5|82993.5|83039.7|82989.7|25
1622679940000|2021-06-03 00:25:40|83040.1|82990.1|83042.3|82992.3|83043.1|82993.1|83040.1|82990.1|8
1622679950000|2021-06-03 00:25:50|83041.1|82991.1|83043.2|82993.2|83043.2|82993.2|83041.1|82991.1|10
1622679960000|2021-06-03 00:26:00|83042.8|82992.8|83043.2|82993.2|83043.6|82993.6|83041.4|82991.4|16
1622679970000|2021-06-03 00:26:10|83042.9|82992.9|83045|82995|83045.4|82995.4|83042.9|82992.9|21
1622679980000|2021-06-03 00:26:20|83045.1|82995.1|83039.8|82989.8|83045.2|82995.2|83039.1|82989.1|21
1622679990000|2021-06-03 00:26:30|83040|82990|83039.5|82989.5|83040.5|82990.5|83038.5|82988.5|19
1622680000000|2021-06-03 00:26:40|83039.7|82989.7|83040.9|82990.9|83042.9|82992.9|83039.7|82989.7|36
1622680010000|2021-06-03 00:26:50|83042.4|82992.4|83040.8|82990.8|83042.4|82992.4|83040.6|82990.6|18
1622680020000|2021-06-03 00:27:00|83041.5|82991.5|83041.8|82991.8|83042|82992|83039.1|82989.1|27
1622680030000|2021-06-03 00:27:10|83041.3|82991.3|83041.9|82991.9|83042.5|82992.5|83039|82989|22
1622680040000|2021-06-03 00:27:20|83040|82990|83041.4|82991.4|83041.6|82991.6|83040|82990|12
1622680050000|2021-06-03 00:27:30|83041.9|82991.9|83042.2|82992.2|83043.1|82993.1|83041.4|82991.4|15
1622680060000|2021-06-03 00:27:40|83039.2|82989.2|83043|82993|83045|82995|83039.2|82989.2|15
1622680070000|2021-06-03 00:27:50|83042.7|82992.7|83041.8|82991.8|83043|82993|83041.4|82991.4|9
1622680080000|2021-06-03 00:28:00|83041.9|82991.9|83042.5|82992.5|83042.8|82992.8|83040.2|82990.2|32
1622680090000|2021-06-03 00:28:10|83041.7|82991.7|83042.2|82992.2|83042.2|82992.2|83040.3|82990.3|16
1622680100000|2021-06-03 00:28:20|83042|82992|83039.9|82989.9|83042.3|82992.3|83038.8|82988.8|33
1622680110000|2021-06-03 00:28:30|83041.3|82991.3|83040.8|82990.8|83042.4|82992.4|83040|82990|18
1622680120000|2021-06-03 00:28:40|83040.5|82990.5|83036.2|82986.2|83040.8|82990.8|83036.2|82986.2|13
1622680130000|2021-06-03 00:28:50|83036.9|82986.9|83037.6|82987.6|83038|82988|83036.8|82986.8|13
1622680140000|2021-06-03 00:29:00|83037.9|82987.9|83032.2|82982.2|83038.3|82988.3|83031.6|82981.6|31
1622680150000|2021-06-03 00:29:10|83032.1|82982.1|83032.5|82982.5|83033.9|82983.9|83029.3|82979.3|23
1622680160000|2021-06-03 00:29:20|83032.7|82982.7|83027.7|82977.7|83034.4|82984.4|83027.6|82977.6|18
1622680170000|2021-06-03 00:29:30|83027.6|82977.6|83028.2|82978.2|83029.2|82979.2|83027.6|82977.6|18
1622680180000|2021-06-03 00:29:40|83028.1|82978.1|83028.5|82978.5|83028.5|82978.5|83025.7|82975.7|14
1622680190000|2021-06-03 00:29:50|83028.2|82978.2|83029.6|82979.6|83029.6|82979.6|83025.7|82975.7|17
1622680200000|2021-06-03 00:30:00|83027.4|82977.4|83028|82978|83029.4|82979.4|83026.6|82976.6|25
1622680210000|2021-06-03 00:30:10|83028.1|82978.1|83018.4|82968.4|83029.2|82979.2|83013.4|82963.4|31
1622680220000|2021-06-03 00:30:20|83018.2|82968.2|83018.8|82968.8|83020.7|82970.7|83017.9|82967.9|28
1622680230000|2021-06-03 00:30:30|83018.7|82968.7|83020.2|82970.2|83020.6|82970.6|83018.7|82968.7|32
1622680240000|2021-06-03 00:30:40|83020.1|82970.1|83021.4|82971.4|83021.4|82971.4|83019.6|82969.6|17
1622680250000|2021-06-03 00:30:50|83021.3|82971.3|83020.7|82970.7|83021.5|82971.5|83020.5|82970.5|16
1622680260000|2021-06-03 00:31:00|83020.9|82970.9|83021.5|82971.5|83021.7|82971.7|83020.2|82970.2|23
1622680270000|2021-06-03 00:31:10|83021.3|82971.3|83020.7|82970.7|83021.6|82971.6|83018.8|82968.8|22
1622680280000|2021-06-03 00:31:20|83020.6|82970.6|83022.4|82972.4|83022.7|82972.7|83020|82970|19
1622680290000|2021-06-03 00:31:30|83022.5|82972.5|83023.4|82973.4|83023.5|82973.5|83022.4|82972.4|18
1622680300000|2021-06-03 00:31:40|83023|82973|83023|82973|83027.9|82977.9|83022.4|82972.4|24
1622680310000|2021-06-03 00:31:50|83025.3|82975.3|83026.1|82976.1|83027|82977|83025.1|82975.1|15
1622680320000|2021-06-03 00:32:00|83025.2|82975.2|83024.8|82974.8|83025.9|82975.9|83022.8|82972.8|17
1622680330000|2021-06-03 00:32:10|83024.6|82974.6|83028|82978|83028.1|82978.1|83024.6|82974.6|20
1622680340000|2021-06-03 00:32:20|83028.3|82978.3|83028|82978|83028.3|82978.3|83027.1|82977.1|5
1622680350000|2021-06-03 00:32:30|83032.4|82982.4|83031.3|82981.3|83034.4|82984.4|83028.4|82978.4|41
1622680360000|2021-06-03 00:32:40|83031.1|82981.1|83032.5|82982.5|83033.8|82983.8|83029.5|82979.5|53
1622680370000|2021-06-03 00:32:50|83033|82983|83032.1|82982.1|83034.1|82984.1|83030.2|82980.2|62
1622680380000|2021-06-03 00:33:00|83033|82983|83030.9|82980.9|83034.4|82984.4|83030.9|82980.9|13
1622680390000|2021-06-03 00:33:10|83030.8|82980.8|83033.7|82983.7|83034.8|82984.8|83030.6|82980.6|31
1622680400000|2021-06-03 00:33:20|83033.8|82983.8|83035.1|82985.1|83035.6|82985.6|83033.7|82983.7|14
1622680410000|2021-06-03 00:33:30|83034.9|82984.9|83033.4|82983.4|83035.3|82985.3|83030.8|82980.8|26
1622680420000|2021-06-03 00:33:40|83033.2|82983.2|83034.2|82984.2|83035.1|82985.1|83033|82983|14
1622680430000|2021-06-03 00:33:50|83034.8|82984.8|83034.4|82984.4|83034.8|82984.8|83034.4|82984.4|5
1622680440000|2021-06-03 00:34:00|83032|82982|83036.1|82986.1|83036.6|82986.6|83031.3|82981.3|11
1622680450000|2021-06-03 00:34:10|83036.2|82986.2|83039.5|82989.5|83039.5|82989.5|83035.6|82985.6|22
1622680460000|2021-06-03 00:34:20|83039.2|82989.2|83035.6|82985.6|83039.2|82989.2|83031.8|82981.8|6
1622680470000|2021-06-03 00:34:30|83034.1|82984.1|83037|82987|83037|82987|83034.1|82984.1|11
1622680480000|2021-06-03 00:34:40|83038.1|82988.1|83038.9|82988.9|83038.9|82988.9|83036.3|82986.3|8
1622680490000|2021-06-03 00:34:50|83038.8|82988.8|83037.9|82987.9|83038.8|82988.8|83037.7|82987.7|7
1622680500000|2021-06-03 00:35:00|83038|82988|83037.1|82987.1|83038.8|82988.8|83034.3|82984.3|22
1622680510000|2021-06-03 00:35:10|83037|82987|83037.8|82987.8|83037.9|82987.9|83036.7|82986.7|5
1622680520000|2021-06-03 00:35:20|83038.5|82988.5|83039.8|82989.8|83039.8|82989.8|83035.1|82985.1|27
1622680530000|2021-06-03 00:35:30|83039.7|82989.7|83038.1|82988.1|83039.8|82989.8|83036.5|82986.5|24
1622680540000|2021-06-03 00:35:40|83037.9|82987.9|83039.6|82989.6|83039.6|82989.6|83037.5|82987.5|21
1622680550000|2021-06-03 00:35:50|83039|82989|83034.5|82984.5|83039|82989|83034|82984|23
1622680560000|2021-06-03 00:36:00|83034.4|82984.4|83029.4|82979.4|83035.1|82985.1|83027.5|82977.5|30
1622680570000|2021-06-03 00:36:10|83029.3|82979.3|83025.7|82975.7|83029.3|82979.3|83025.7|82975.7|37
1622680580000|2021-06-03 00:36:20|83025.4|82975.4|83026.8|82976.8|83030.7|82980.7|83025.4|82975.4|32
1622680590000|2021-06-03 00:36:30|83026.9|82976.9|83025.2|82975.2|83027.1|82977.1|83024.4|82974.4|13
1622680600000|2021-06-03 00:36:40|83025.1|82975.1|83026|82976|83026|82976|83022.8|82972.8|8
1622680610000|2021-06-03 00:36:50|83026.2|82976.2|83024.2|82974.2|83026.2|82976.2|83024|82974|23
1622680620000|2021-06-03 00:37:00|83026|82976|83026.3|82976.3|83028.5|82978.5|83024|82974|27
1622680630000|2021-06-03 00:37:10|83026.4|82976.4|83022.7|82972.7|83027.4|82977.4|83021.2|82971.2|35
1622680640000|2021-06-03 00:37:20|83022.8|82972.8|83022.7|82972.7|83023.6|82973.6|83018.9|82968.9|23
1622680650000|2021-06-03 00:37:30|83020.7|82970.7|83025.8|82975.8|83026.1|82976.1|83019.2|82969.2|46
1622680660000|2021-06-03 00:37:40|83026.3|82976.3|83027.8|82977.8|83028.2|82978.2|83025.7|82975.7|14
1622680670000|2021-06-03 00:37:50|83028.2|82978.2|83026.1|82976.1|83028.8|82978.8|83025.8|82975.8|13
1622680680000|2021-06-03 00:38:00|83026.3|82976.3|83024.1|82974.1|83027.2|82977.2|83024.1|82974.1|17
1622680690000|2021-06-03 00:38:10|83024.2|82974.2|83021.7|82971.7|83024.5|82974.5|83020.9|82970.9|23
1622680700000|2021-06-03 00:38:20|83021.8|82971.8|83021.4|82971.4|83021.8|82971.8|83021.2|82971.2|7
1622680710000|2021-06-03 00:38:30|83021.1|82971.1|83020.7|82970.7|83021.4|82971.4|83020.1|82970.1|12
1622680720000|2021-06-03 00:38:40|83021|82971|83023.7|82973.7|83023.7|82973.7|83020.4|82970.4|15
1622680730000|2021-06-03 00:38:50|83023.6|82973.6|83024.4|82974.4|83024.4|82974.4|83023.2|82973.2|11
1622680740000|2021-06-03 00:39:00|83024|82974|83022|82972|83024|82974|83020.1|82970.1|18
1622680750000|2021-06-03 00:39:10|83021.9|82971.9|83024.3|82974.3|83024.3|82974.3|83021.9|82971.9|9
1622680760000|2021-06-03 00:39:20|83024|82974|83022.7|82972.7|83024.2|82974.2|83021.5|82971.5|7
1622680770000|2021-06-03 00:39:30|83023.1|82973.1|83021.8|82971.8|83023.1|82973.1|83021.2|82971.2|14
1622680780000|2021-06-03 00:39:40|83022.8|82972.8|83023.5|82973.5|83023.8|82973.8|83022.8|82972.8|6
1622680790000|2021-06-03 00:39:50|83023.1|82973.1|83021.2|82971.2|83024.5|82974.5|83019.4|82969.4|9
1622680800000|2021-06-03 00:40:00|83022|82972|83022.5|82972.5|83022.5|82972.5|83021|82971|21
1622680810000|2021-06-03 00:40:10|83022.2|82972.2|83022.2|82972.2|83023.3|82973.3|83022.2|82972.2|19
1622680820000|2021-06-03 00:40:20|83022.6|82972.6|83019.7|82969.7|83023.4|82973.4|83016.2|82966.2|35
1622680830000|2021-06-03 00:40:30|83019.8|82969.8|83015.7|82965.7|83020|82970|83006.5|82956.5|43
1622680840000|2021-06-03 00:40:40|83015|82965|83011|82961|83015.2|82965.2|83008.6|82958.6|24
1622680850000|2021-06-03 00:40:50|83011.1|82961.1|83005.3|82955.3|83011.1|82961.1|83003.7|82953.7|23
1622680860000|2021-06-03 00:41:00|83005.1|82955.1|83004|82954|83007.9|82957.9|83002.9|82952.9|32
1622680870000|2021-06-03 00:41:10|83003.9|82953.9|83004.4|82954.4|83005.4|82955.4|83003.1|82953.1|30
1622680880000|2021-06-03 00:41:20|83004.2|82954.2|83006.2|82956.2|83006.5|82956.5|83004.2|82954.2|27
1622680890000|2021-06-03 00:41:30|83006.3|82956.3|83005|82955|83006.8|82956.8|83004.5|82954.5|29
1622680900000|2021-06-03 00:41:40|83003.7|82953.7|83004.8|82954.8|83006.3|82956.3|83003.7|82953.7|23
1622680910000|2021-06-03 00:41:50|83005.6|82955.6|83001.7|82951.7|83006.7|82956.7|83001.4|82951.4|42
1622680920000|2021-06-03 00:42:00|83002.3|82952.3|83005.4|82955.4|83007|82957|83002.3|82952.3|26
1622680930000|2021-06-03 00:42:10|83005.5|82955.5|83007.7|82957.7|83008.6|82958.6|83005.5|82955.5|29
1622680940000|2021-06-03 00:42:20|83007.9|82957.9|83002.8|82952.8|83007.9|82957.9|83002.8|82952.8|15
1622680950000|2021-06-03 00:42:30|83002.6|82952.6|83002.7|82952.7|83003.5|82953.5|83001.3|82951.3|23
1622680960000|2021-06-03 00:42:40|83003.3|82953.3|83003.1|82953.1|83005.4|82955.4|83002.5|82952.5|20
1622680970000|2021-06-03 00:42:50|83003|82953|83001.2|82951.2|83004.7|82954.7|83001|82951|12
1622680980000|2021-06-03 00:43:00|83000.8|82950.8|82999.8|82949.8|83006.2|82956.2|82999.8|82949.8|26
1622680990000|2021-06-03 00:43:10|83003.1|82953.1|83003.3|82953.3|83005.8|82955.8|83001.6|82951.6|28
1622681000000|2021-06-03 00:43:20|83002.9|82952.9|83004.2|82954.2|83004.9|82954.9|83002.9|82952.9|21
1622681010000|2021-06-03 00:43:30|83004.5|82954.5|83003.9|82953.9|83005.1|82955.1|83003.7|82953.7|16
1622681020000|2021-06-03 00:43:40|83004.3|82954.3|82999.6|82949.6|83006.1|82956.1|82997.6|82947.6|18
1622681030000|2021-06-03 00:43:50|83000.3|82950.3|83007.2|82957.2|83007.9|82957.9|82999.1|82949.1|40
1622681040000|2021-06-03 00:44:00|83006.8|82956.8|83006.6|82956.6|83007.4|82957.4|83002.4|82952.4|24
1622681050000|2021-06-03 00:44:10|83006.5|82956.5|83007.1|82957.1|83007.3|82957.3|83002.4|82952.4|26
1622681060000|2021-06-03 00:44:20|83007|82957|83006|82956|83008.6|82958.6|83001.1|82951.1|27
1622681070000|2021-06-03 00:44:30|83005.9|82955.9|83008.1|82958.1|83008.9|82958.9|83000.8|82950.8|11
1622681080000|2021-06-03 00:44:40|83008.7|82958.7|83006.5|82956.5|83008.7|82958.7|82999.7|82949.7|15
1622681090000|2021-06-03 00:44:50|82999.5|82949.5|83007.8|82957.8|83008|82958|82999.5|82949.5|21
1622681100000|2021-06-03 00:45:00|83007.2|82957.2|83007.2|82957.2|83007.7|82957.7|83003.2|82953.2|29
1622681110000|2021-06-03 00:45:10|83007.4|82957.4|83007.8|82957.8|83008.2|82958.2|83002.2|82952.2|17
1622681120000|2021-06-03 00:45:20|83008.1|82958.1|82993.9|82943.9|83008.2|82958.2|82988.8|82938.8|57
1622681130000|2021-06-03 00:45:30|82998.1|82948.1|82997.9|82947.9|82999.1|82949.1|82997.3|82947.3|15
1622681140000|2021-06-03 00:45:40|82998.7|82948.7|82996.5|82946.5|82999.4|82949.4|82996.4|82946.4|14
1622681150000|2021-06-03 00:45:50|82996.3|82946.3|82997|82947|82998.1|82948.1|82991|82941|41
1622681160000|2021-06-03 00:46:00|82998.8|82948.8|82996.1|82946.1|83000.2|82950.2|82991.4|82941.4|66
1622681170000|2021-06-03 00:46:10|82999.1|82949.1|82996.9|82946.9|83003.2|82953.2|82995.8|82945.8|51
1622681180000|2021-06-03 00:46:20|82998.3|82948.3|83002.9|82952.9|83003.3|82953.3|82994.9|82944.9|60
1622681190000|2021-06-03 00:46:30|83002.3|82952.3|83005.2|82955.2|83006.1|82956.1|83002.3|82952.3|24
1622681200000|2021-06-03 00:46:40|83005.1|82955.1|83003.8|82953.8|83006.7|82956.7|83003.8|82953.8|19
1622681210000|2021-06-03 00:46:50|83004.3|82954.3|83004.5|82954.5|83005.8|82955.8|83001.5|82951.5|41
1622681220000|2021-06-03 00:47:00|83005.3|82955.3|82999.2|82949.2|83008.2|82958.2|82996.5|82946.5|38
1622681230000|2021-06-03 00:47:10|82998.7|82948.7|82976.9|82926.9|83002.4|82952.4|82972.6|82922.6|55
1622681240000|2021-06-03 00:47:20|82976.5|82926.5|82979.2|82929.2|82980.6|82930.6|82975.4|82925.4|36
1622681250000|2021-06-03 00:47:30|82979.4|82929.4|82977.2|82927.2|82980.2|82930.2|82976|82926|18
1622681260000|2021-06-03 00:47:40|82977.1|82927.1|82979.1|82929.1|82979.9|82929.9|82962.1|82912.1|56
1622681270000|2021-06-03 00:47:50|82979.8|82929.8|82978.4|82928.4|82981.9|82931.9|82977.7|82927.7|25
1622681280000|2021-06-03 00:48:00|82979.7|82929.7|82978.8|82928.8|82980|82930|82977|82927|12
1622681290000|2021-06-03 00:48:10|82978.3|82928.3|82978.9|82928.9|82978.9|82928.9|82977.7|82927.7|13
1622681300000|2021-06-03 00:48:20|82976.5|82926.5|82978.8|82928.8|82979.9|82929.9|82976.2|82926.2|26
1622681310000|2021-06-03 00:48:30|82978.5|82928.5|82981.7|82931.7|82981.7|82931.7|82978.5|82928.5|8
1622681320000|2021-06-03 00:48:40|82982.3|82932.3|82976.2|82926.2|82982.3|82932.3|82975.3|82925.3|10
1622681330000|2021-06-03 00:48:50|82976.1|82926.1|82979.2|82929.2|82979.2|82929.2|82975.4|82925.4|8
1622681340000|2021-06-03 00:49:00|82974|82924|82973.3|82923.3|82974.5|82924.5|82973.3|82923.3|11
1622681350000|2021-06-03 00:49:10|82973.2|82923.2|82975.7|82925.7|82975.7|82925.7|82972.7|82922.7|14
1622681360000|2021-06-03 00:49:20|82975.6|82925.6|82977.8|82927.8|82979.9|82929.9|82975.6|82925.6|25
1622681370000|2021-06-03 00:49:30|82977.2|82927.2|82974.9|82924.9|82979.2|82929.2|82974.9|82924.9|15
1622681380000|2021-06-03 00:49:40|82975|82925|82982.6|82932.6|82982.6|82932.6|82975|82925|17
1622681390000|2021-06-03 00:49:50|82982.4|82932.4|82975.1|82925.1|82983.2|82933.2|82975.1|82925.1|28
1622681400000|2021-06-03 00:50:00|82975.7|82925.7|82980.9|82930.9|82983.8|82933.8|82974.9|82924.9|35
1622681410000|2021-06-03 00:50:10|82978.5|82928.5|82979.7|82929.7|82983.8|82933.8|82977|82927|22
1622681420000|2021-06-03 00:50:20|82979.3|82929.3|82978.8|82928.8|82979.3|82929.3|82978.6|82928.6|7
1622681430000|2021-06-03 00:50:30|82979.6|82929.6|82977.1|82927.1|82982.6|82932.6|82977.1|82927.1|26
1622681440000|2021-06-03 00:50:40|82978.8|82928.8|82979.5|82929.5|82981.4|82931.4|82978|82928|29
1622681450000|2021-06-03 00:50:50|82979.6|82929.6|82980.3|82930.3|82982.4|82932.4|82979.2|82929.2|16
1622681460000|2021-06-03 00:51:00|82978.7|82928.7|82983.9|82933.9|82986.2|82936.2|82978.2|82928.2|41
1622681470000|2021-06-03 00:51:10|82984.2|82934.2|82985.3|82935.3|82989.7|82939.7|82982.2|82932.2|42
1622681480000|2021-06-03 00:51:20|82985.2|82935.2|82990.1|82940.1|82991.3|82941.3|82983.7|82933.7|24
1622681490000|2021-06-03 00:51:30|82990.4|82940.4|82989.8|82939.8|82990.5|82940.5|82988.2|82938.2|18
1622681500000|2021-06-03 00:51:40|82989.7|82939.7|82989|82939|82990.4|82940.4|82988.5|82938.5|25
1622681510000|2021-06-03 00:51:50|82989.1|82939.1|82987.9|82937.9|82989.3|82939.3|82986.8|82936.8|20
1622681520000|2021-06-03 00:52:00|82987.8|82937.8|82984.6|82934.6|82987.8|82937.8|82983.1|82933.1|22
1622681530000|2021-06-03 00:52:10|82984.9|82934.9|82984.5|82934.5|82985.3|82935.3|82983.6|82933.6|16
1622681540000|2021-06-03 00:52:20|82984.2|82934.2|82984|82934|82985.4|82935.4|82983.2|82933.2|27
1622681550000|2021-06-03 00:52:30|82983.9|82933.9|82975.7|82925.7|82983.9|82933.9|82970.6|82920.6|64
1622681560000|2021-06-03 00:52:40|82975.8|82925.8|82980.7|82930.7|82980.7|82930.7|82972.9|82922.9|37
1622681570000|2021-06-03 00:52:50|82980|82930|82977.6|82927.6|82981.8|82931.8|82974.4|82924.4|49
1622681580000|2021-06-03 00:53:00|82977.2|82927.2|82976.1|82926.1|82977.9|82927.9|82974.8|82924.8|29
1622681590000|2021-06-03 00:53:10|82976.5|82926.5|82974.2|82924.2|82976.5|82926.5|82974|82924|10
1622681600000|2021-06-03 00:53:20|82975.6|82925.6|82976.2|82926.2|82978.2|82928.2|82973.5|82923.5|21
1622681610000|2021-06-03 00:53:30|82976.3|82926.3|82976.6|82926.6|82977.3|82927.3|82974.9|82924.9|21
1622681620000|2021-06-03 00:53:40|82976|82926|82976.9|82926.9|82977.6|82927.6|82975.7|82925.7|27
1622681630000|2021-06-03 00:53:50|82976.6|82926.6|82975.8|82925.8|82977|82927|82974.8|82924.8|27
1622681640000|2021-06-03 00:54:00|82975.9|82925.9|82968.8|82918.8|82975.9|82925.9|82967.6|82917.6|36
1622681650000|2021-06-03 00:54:10|82969|82919|82965.3|82915.3|82969.3|82919.3|82963.7|82913.7|41
1622681660000|2021-06-03 00:54:20|82965.5|82915.5|82968.5|82918.5|82969.4|82919.4|82965.3|82915.3|40
1622681670000|2021-06-03 00:54:30|82969|82919|82966.4|82916.4|82969|82919|82963.4|82913.4|34
1622681680000|2021-06-03 00:54:40|82966.6|82916.6|82968.4|82918.4|82968.4|82918.4|82965.9|82915.9|47
1622681690000|2021-06-03 00:54:50|82963|82913|82943.4|82893.4|82963|82913|82941.8|82891.8|69
1622681700000|2021-06-03 00:55:00|82944|82894|82958.4|82908.4|82959.3|82909.3|82944|82894|52
1622681710000|2021-06-03 00:55:10|82958.2|82908.2|82960.1|82910.1|82961|82911|82958|82908|29
1622681720000|2021-06-03 00:55:20|82960.3|82910.3|82966.8|82916.8|82967.2|82917.2|82960.1|82910.1|36
1622681730000|2021-06-03 00:55:30|82966.3|82916.3|82968.2|82918.2|82970.2|82920.2|82965.7|82915.7|34
1622681740000|2021-06-03 00:55:40|82968.3|82918.3|82966.2|82916.2|82968.9|82918.9|82962.5|82912.5|41
1622681750000|2021-06-03 00:55:50|82965.7|82915.7|82964.7|82914.7|82967.6|82917.6|82959.5|82909.5|37
1622681760000|2021-06-03 00:56:00|82963.6|82913.6|82968.1|82918.1|82970.1|82920.1|82963.4|82913.4|31
1622681770000|2021-06-03 00:56:10|82967.3|82917.3|82962.8|82912.8|82968.7|82918.7|82961.8|82911.8|21
1622681780000|2021-06-03 00:56:20|82962.6|82912.6|82957.9|82907.9|82964.4|82914.4|82957.9|82907.9|39
1622681790000|2021-06-03 00:56:30|82960|82910|82962.3|82912.3|82962.9|82912.9|82959.1|82909.1|30
1622681800000|2021-06-03 00:56:40|82959.6|82909.6|82961.7|82911.7|82961.7|82911.7|82958.5|82908.5|17
1622681810000|2021-06-03 00:56:50|82961.6|82911.6|82963.1|82913.1|82963.4|82913.4|82957.2|82907.2|42
1622681820000|2021-06-03 00:57:00|82962.9|82912.9|82960.6|82910.6|82963.2|82913.2|82960.3|82910.3|31
1622681830000|2021-06-03 00:57:10|82960.7|82910.7|82957.5|82907.5|82962.1|82912.1|82957.5|82907.5|20
1622681840000|2021-06-03 00:57:20|82958|82908|82959.7|82909.7|82961.3|82911.3|82958|82908|30
1622681850000|2021-06-03 00:57:30|82960.2|82910.2|82960.9|82910.9|82962.1|82912.1|82960.2|82910.2|28
1622681860000|2021-06-03 00:57:40|82961.2|82911.2|82960.8|82910.8|82961.9|82911.9|82960.1|82910.1|37
1622681870000|2021-06-03 00:57:50|82960.7|82910.7|82961|82911|82961.6|82911.6|82959.8|82909.8|25
1622681880000|2021-06-03 00:58:00|82960.5|82910.5|82962|82912|82964.7|82914.7|82960.4|82910.4|34
1622681890000|2021-06-03 00:58:10|82962.3|82912.3|82961.4|82911.4|82964.2|82914.2|82961.3|82911.3|22
1622681900000|2021-06-03 00:58:20|82961.2|82911.2|82961.1|82911.1|82962.8|82912.8|82960.6|82910.6|39
1622681910000|2021-06-03 00:58:30|82961.3|82911.3|82961.3|82911.3|82961.9|82911.9|82959.5|82909.5|28
1622681920000|2021-06-03 00:58:40|82961.5|82911.5|82962|82912|82962.3|82912.3|82960.3|82910.3|45
1622681930000|2021-06-03 00:58:50|82962.1|82912.1|82961.8|82911.8|82963.4|82913.4|82961.6|82911.6|31
1622681940000|2021-06-03 00:59:00|82962.1|82912.1|82957.8|82907.8|82964|82914|82957.1|82907.1|29
1622681950000|2021-06-03 00:59:10|82957.6|82907.6|82954.1|82904.1|82962.7|82912.7|82953.7|82903.7|31
1622681960000|2021-06-03 00:59:20|82953.8|82903.8|82957.8|82907.8|82959|82909|82953.8|82903.8|25
1622681970000|2021-06-03 00:59:30|82956.7|82906.7|82953|82903|82956.7|82906.7|82931.1|82881.1|45
1622681980000|2021-06-03 00:59:40|82953.7|82903.7|82952.7|82902.7|82954|82904|82950.4|82900.4|27
1622681990000|2021-06-03 00:59:50|82952.9|82902.9|82952.2|82902.2|82952.9|82902.9|82951.9|82901.9|24
1622682000000|2021-06-03 01:00:00|82952.1|82902.1|82950|82900|82957.9|82907.9|82949.3|82899.3|59
1622682010000|2021-06-03 01:00:10|82950.1|82900.1|82948.1|82898.1|82950.7|82900.7|82947.6|82897.6|49
1622682020000|2021-06-03 01:00:20|82950.9|82900.9|82951.2|82901.2|82951.4|82901.4|82948.1|82898.1|40
1622682030000|2021-06-03 01:00:30|82948.7|82898.7|82954.2|82904.2|82954.2|82904.2|82948.7|82898.7|33
1622682040000|2021-06-03 01:00:40|82954|82904|82951.9|82901.9|82955.4|82905.4|82951.9|82901.9|38
1622682050000|2021-06-03 01:00:50|82951.7|82901.7|82957|82907|82957.4|82907.4|82951.7|82901.7|54
1622682060000|2021-06-03 01:01:00|82956.9|82906.9|82967.8|82917.8|82967.8|82917.8|82956.9|82906.9|48
1622682070000|2021-06-03 01:01:10|82966.8|82916.8|82971|82921|82971|82921|82965.6|82915.6|54
1622682080000|2021-06-03 01:01:20|82970.9|82920.9|82992.6|82942.6|83003.5|82953.5|82969.6|82919.6|50
1622682090000|2021-06-03 01:01:30|82998.7|82948.7|82988.8|82938.8|82998.7|82948.7|82985.7|82935.7|56
1622682100000|2021-06-03 01:01:40|82989.9|82939.9|82993.4|82943.4|82994.7|82944.7|82986.1|82936.1|58
1622682110000|2021-06-03 01:01:50|82993.2|82943.2|83005.6|82955.6|83007|82957|82992.3|82942.3|44
1622682120000|2021-06-03 01:02:00|83005|82955|83001.8|82951.8|83006.4|82956.4|83000.3|82950.3|33
1622682130000|2021-06-03 01:02:10|83001|82951|82987.7|82937.7|83001.1|82951.1|82984.9|82934.9|54
1622682140000|2021-06-03 01:02:20|82987.5|82937.5|82985.1|82935.1|82988.4|82938.4|82984.6|82934.6|40
1622682150000|2021-06-03 01:02:30|82983.2|82933.2|82981.2|82931.2|82986.2|82936.2|82976.1|82926.1|48
1622682160000|2021-06-03 01:02:40|82980.8|82930.8|82974.1|82924.1|82983.7|82933.7|82974.1|82924.1|47
1622682170000|2021-06-03 01:02:50|82974.4|82924.4|82973.8|82923.8|82976.4|82926.4|82973.1|82923.1|37
1622682180000|2021-06-03 01:03:00|82974|82924|82975.2|82925.2|82976.9|82926.9|82972.3|82922.3|44
1622682190000|2021-06-03 01:03:10|82975.3|82925.3|82969|82919|82978.2|82928.2|82969|82919|45
1622682200000|2021-06-03 01:03:20|82968.7|82918.7|82970.8|82920.8|82973.1|82923.1|82968.4|82918.4|23
1622682210000|2021-06-03 01:03:30|82970.7|82920.7|82971.3|82921.3|82972.1|82922.1|82970|82920|32
1622682220000|2021-06-03 01:03:40|82970.6|82920.6|82962.5|82912.5|82972.4|82922.4|82962.5|82912.5|33
1622682230000|2021-06-03 01:03:50|82962.6|82912.6|82963|82913|82967|82917|82962.1|82912.1|16
1622682240000|2021-06-03 01:04:00|82963.3|82913.3|82961.3|82911.3|82963.7|82913.7|82960.3|82910.3|28
1622682250000|2021-06-03 01:04:10|82961.1|82911.1|82964.7|82914.7|82965.9|82915.9|82960.9|82910.9|26
1622682260000|2021-06-03 01:04:20|82964.5|82914.5|82965.9|82915.9|82966.4|82916.4|82962.7|82912.7|21
1622682270000|2021-06-03 01:04:30|82966.1|82916.1|82966.1|82916.1|82967|82917|82964.2|82914.2|36
1622682280000|2021-06-03 01:04:40|82967.5|82917.5|82973.5|82923.5|82973.5|82923.5|82965.9|82915.9|26
1622682290000|2021-06-03 01:04:50|82967.9|82917.9|82967|82917|82972.1|82922.1|82965.8|82915.8|14
1622682300000|2021-06-03 01:05:00|82967.6|82917.6|82963.2|82913.2|82968.8|82918.8|82963.1|82913.1|39
1622682310000|2021-06-03 01:05:10|82963.1|82913.1|82965|82915|82965|82915|82960.7|82910.7|33
1622682320000|2021-06-03 01:05:20|82965.2|82915.2|82965.1|82915.1|82967|82917|82962.9|82912.9|21
1622682330000|2021-06-03 01:05:30|82966|82916|82966.3|82916.3|82967.2|82917.2|82963.7|82913.7|32
1622682340000|2021-06-03 01:05:40|82966.8|82916.8|82965.8|82915.8|82967|82917|82964.9|82914.9|24
1622682350000|2021-06-03 01:05:50|82965.5|82915.5|82967.3|82917.3|82969.5|82919.5|82963.9|82913.9|26
1622682360000|2021-06-03 01:06:00|82966.9|82916.9|82957.1|82907.1|82966.9|82916.9|82955.8|82905.8|35
1622682370000|2021-06-03 01:06:10|82956.6|82906.6|82959.4|82909.4|82959.9|82909.9|82956.5|82906.5|24
1622682380000|2021-06-03 01:06:20|82958|82908|82957.2|82907.2|82960.2|82910.2|82957|82907|38
1622682390000|2021-06-03 01:06:30|82956.9|82906.9|82957.7|82907.7|82957.7|82907.7|82956.8|82906.8|9
1622682400000|2021-06-03 01:06:40|82957.4|82907.4|82957|82907|82958.5|82908.5|82956.8|82906.8|20
1622682410000|2021-06-03 01:06:50|82957.2|82907.2|82957.4|82907.4|82957.9|82907.9|82956.2|82906.2|10
1622682420000|2021-06-03 01:07:00|82957.5|82907.5|82957.1|82907.1|82958.6|82908.6|82957.1|82907.1|10
1622682430000|2021-06-03 01:07:10|82957|82907|82957.5|82907.5|82957.5|82907.5|82956.6|82906.6|17
1622682440000|2021-06-03 01:07:20|82957.3|82907.3|82949.7|82899.7|82957.3|82907.3|82948.9|82898.9|35
1622682450000|2021-06-03 01:07:30|82949.5|82899.5|82947.5|82897.5|82949.5|82899.5|82946.3|82896.3|36
1622682460000|2021-06-03 01:07:40|82947.4|82897.4|82947|82897|82947.4|82897.4|82946.6|82896.6|28
1622682470000|2021-06-03 01:07:50|82946.9|82896.9|82947.4|82897.4|82947.6|82897.6|82946.7|82896.7|14
1622682480000|2021-06-03 01:08:00|82947.3|82897.3|82948.5|82898.5|82949.9|82899.9|82944.8|82894.8|27
1622682490000|2021-06-03 01:08:10|82949.9|82899.9|82948.8|82898.8|82949.9|82899.9|82947.3|82897.3|18
1622682500000|2021-06-03 01:08:20|82948.1|82898.1|82948|82898|82950.7|82900.7|82947.6|82897.6|38
1622682510000|2021-06-03 01:08:30|82951.6|82901.6|82950.3|82900.3|82951.6|82901.6|82949.4|82899.4|25
1622682520000|2021-06-03 01:08:40|82950.5|82900.5|82950.8|82900.8|82953.1|82903.1|82950.5|82900.5|22
1622682530000|2021-06-03 01:08:50|82950.9|82900.9|82953.3|82903.3|82954.2|82904.2|82950.7|82900.7|28
1622682540000|2021-06-03 01:09:00|82952.9|82902.9|82953.1|82903.1|82955.5|82905.5|82950.8|82900.8|27
1622682550000|2021-06-03 01:09:10|82956.2|82906.2|82956.6|82906.6|82958.1|82908.1|82953.3|82903.3|43
1622682560000|2021-06-03 01:09:20|82956.8|82906.8|82954.2|82904.2|82960.1|82910.1|82953.9|82903.9|45
1622682570000|2021-06-03 01:09:30|82954.1|82904.1|82955.1|82905.1|82955.3|82905.3|82953.8|82903.8|27
1622682580000|2021-06-03 01:09:40|82955.7|82905.7|82957.7|82907.7|82958|82908|82955.7|82905.7|33
1622682590000|2021-06-03 01:09:50|82958.8|82908.8|82961.9|82911.9|82962.2|82912.2|82958.8|82908.8|38
1622682600000|2021-06-03 01:10:00|82961.8|82911.8|82962.5|82912.5|82962.5|82912.5|82961.5|82911.5|36
1622682610000|2021-06-03 01:10:10|82962.3|82912.3|82962.7|82912.7|82965.7|82915.7|82961.7|82911.7|30
1622682620000|2021-06-03 01:10:20|82963.4|82913.4|82963|82913|82963.5|82913.5|82962.9|82912.9|17
1622682630000|2021-06-03 01:10:30|82963.1|82913.1|82962|82912|82963.1|82913.1|82960.6|82910.6|28
1622682640000|2021-06-03 01:10:40|82961.8|82911.8|82961.9|82911.9|82962.4|82912.4|82961.8|82911.8|21
1622682650000|2021-06-03 01:10:50|82962|82912|82963.1|82913.1|82963.1|82913.1|82961.9|82911.9|18
1622682660000|2021-06-03 01:11:00|82963.6|82913.6|82960.2|82910.2|82963.8|82913.8|82960.1|82910.1|27
1622682670000|2021-06-03 01:11:10|82960.3|82910.3|82960.9|82910.9|82961.1|82911.1|82960.2|82910.2|18
1622682680000|2021-06-03 01:11:20|82961|82911|82960|82910|82961.2|82911.2|82960|82910|24
1622682690000|2021-06-03 01:11:30|82958.9|82908.9|82958.5|82908.5|82959|82909|82957.9|82907.9|26
1622682700000|2021-06-03 01:11:40|82958.7|82908.7|82960.4|82910.4|82960.6|82910.6|82957.9|82907.9|34
1622682710000|2021-06-03 01:11:50|82960.8|82910.8|82964.9|82914.9|82965.8|82915.8|82960.8|82910.8|32
1622682720000|2021-06-03 01:12:00|82964.5|82914.5|82963.4|82913.4|82965.6|82915.6|82963.4|82913.4|21
1622682730000|2021-06-03 01:12:10|82963.6|82913.6|82964.8|82914.8|82965.9|82915.9|82963.2|82913.2|20
1622682740000|2021-06-03 01:12:20|82965.3|82915.3|82963.7|82913.7|82965.4|82915.4|82963.7|82913.7|9
1622682750000|2021-06-03 01:12:30|82968.8|82918.8|82965.8|82915.8|82968.8|82918.8|82965.3|82915.3|21
1622682760000|2021-06-03 01:12:40|82965.7|82915.7|82966.1|82916.1|82967.4|82917.4|82964.6|82914.6|23
1622682770000|2021-06-03 01:12:50|82966.4|82916.4|82968.1|82918.1|82968.6|82918.6|82965.8|82915.8|29
1622682780000|2021-06-03 01:13:00|82968.3|82918.3|82972.8|82922.8|82973.3|82923.3|82966.9|82916.9|37
1622682790000|2021-06-03 01:13:10|82972.4|82922.4|82972.9|82922.9|82972.9|82922.9|82972.1|82922.1|17
1622682800000|2021-06-03 01:13:20|82971.9|82921.9|82971|82921|82972.6|82922.6|82971|82921|14
1622682810000|2021-06-03 01:13:30|82971.6|82921.6|82971.1|82921.1|82973|82923|82970.9|82920.9|29
1622682820000|2021-06-03 01:13:40|82971|82921|82971.2|82921.2|82971.7|82921.7|82969.2|82919.2|33
1622682830000|2021-06-03 01:13:50|82971|82921|82969|82919|82971|82921|82968.3|82918.3|26
1622682840000|2021-06-03 01:14:00|82969.1|82919.1|82970.1|82920.1|82970.3|82920.3|82969|82919|18
1622682850000|2021-06-03 01:14:10|82970.2|82920.2|82969.7|82919.7|82970.7|82920.7|82969.5|82919.5|16
1622682860000|2021-06-03 01:14:20|82969.8|82919.8|82972.3|82922.3|82972.4|82922.4|82969.8|82919.8|16
1622682870000|2021-06-03 01:14:30|82972.2|82922.2|82973.3|82923.3|82974.3|82924.3|82972.2|82922.2|21
1622682880000|2021-06-03 01:14:40|82973.4|82923.4|82972.2|82922.2|82973.7|82923.7|82972|82922|14
1622682890000|2021-06-03 01:14:50|82971.9|82921.9|82972.5|82922.5|82972.7|82922.7|82971.9|82921.9|17
1622682900000|2021-06-03 01:15:00|82972.4|82922.4|82973.4|82923.4|82974.1|82924.1|82972.4|82922.4|18
1622682910000|2021-06-03 01:15:10|82973.3|82923.3|82974.6|82924.6|82975.8|82925.8|82973.2|82923.2|44
1622682920000|2021-06-03 01:15:20|82974.5|82924.5|82975.9|82925.9|82976.2|82926.2|82974.2|82924.2|39
1622682930000|2021-06-03 01:15:30|82974.6|82924.6|82975.9|82925.9|82975.9|82925.9|82974.3|82924.3|25
1622682940000|2021-06-03 01:15:40|82976.1|82926.1|82975.7|82925.7|82976.1|82926.1|82975.2|82925.2|14
1622682950000|2021-06-03 01:15:50|82975.6|82925.6|82977.1|82927.1|82977.1|82927.1|82975.1|82925.1|25
1622682960000|2021-06-03 01:16:00|82977|82927|82976.1|82926.1|82977.3|82927.3|82975|82925|32
1622682970000|2021-06-03 01:16:10|82976|82926|82976.1|82926.1|82976.6|82926.6|82975.4|82925.4|36
1622682980000|2021-06-03 01:16:20|82975.9|82925.9|82978.5|82928.5|82978.7|82928.7|82975.4|82925.4|28
1622682990000|2021-06-03 01:16:30|82979.4|82929.4|82980.7|82930.7|82982|82932|82979.4|82929.4|26
1622683000000|2021-06-03 01:16:40|82981.6|82931.6|82982.5|82932.5|82982.5|82932.5|82980.9|82930.9|19
1622683010000|2021-06-03 01:16:50|82982.6|82932.6|82982.9|82932.9|82983.5|82933.5|82981.3|82931.3|33
1622683020000|2021-06-03 01:17:00|82983.3|82933.3|82983.5|82933.5|82983.8|82933.8|82982.9|82932.9|23
1622683030000|2021-06-03 01:17:10|82983.7|82933.7|82990|82940|82990|82940|82983.6|82933.6|27
1622683040000|2021-06-03 01:17:20|82989.9|82939.9|82991.1|82941.1|82991.9|82941.9|82989.9|82939.9|12
1622683050000|2021-06-03 01:17:30|82990.7|82940.7|82991.4|82941.4|82991.4|82941.4|82990.5|82940.5|15
1622683060000|2021-06-03 01:17:40|82991.2|82941.2|82990.1|82940.1|82991.3|82941.3|82989.8|82939.8|10
1622683070000|2021-06-03 01:17:50|82990|82940|82992.8|82942.8|82992.8|82942.8|82987.7|82937.7|18
1622683080000|2021-06-03 01:18:00|82992.6|82942.6|82994|82944|82995|82945|82991.7|82941.7|34
1622683090000|2021-06-03 01:18:10|82994.4|82944.4|82997.1|82947.1|82998.9|82948.9|82994.2|82944.2|26
1622683100000|2021-06-03 01:18:20|82997.2|82947.2|82998.4|82948.4|82998.4|82948.4|82997.2|82947.2|23
1622683110000|2021-06-03 01:18:30|82998.9|82948.9|83001.2|82951.2|83001.5|82951.5|82995.8|82945.8|36
1622683120000|2021-06-03 01:18:40|83001.3|82951.3|83001.2|82951.2|83002.2|82952.2|83001.1|82951.1|14
1622683130000|2021-06-03 01:18:50|83000.8|82950.8|82994.6|82944.6|83001.2|82951.2|82994.5|82944.5|39
1622683140000|2021-06-03 01:19:00|82995.1|82945.1|82994.8|82944.8|82995.5|82945.5|82994.8|82944.8|23
1622683150000|2021-06-03 01:19:10|82994.7|82944.7|82991.2|82941.2|82995.9|82945.9|82991.1|82941.1|35
1622683160000|2021-06-03 01:19:20|82992.1|82942.1|82992.5|82942.5|82997.2|82947.2|82992|82942|32
1622683170000|2021-06-03 01:19:30|82992.9|82942.9|82996.6|82946.6|82997.1|82947.1|82992.8|82942.8|45
1622683180000|2021-06-03 01:19:40|82996.9|82946.9|82998.3|82948.3|82998.3|82948.3|82996|82946|23
1622683190000|2021-06-03 01:19:50|82997.5|82947.5|83000.7|82950.7|83004.1|82954.1|82997.5|82947.5|35
1622683200000|2021-06-03 01:20:00|83000.5|82950.5|82998.1|82948.1|83000.9|82950.9|82995.9|82945.9|41
1622683210000|2021-06-03 01:20:10|82998.3|82948.3|82994.9|82944.9|83000.2|82950.2|82994.4|82944.4|37
1622683220000|2021-06-03 01:20:20|82996.6|82946.6|82996|82946|82996.8|82946.8|82994|82944|17
1622683230000|2021-06-03 01:20:30|82995.3|82945.3|82990.7|82940.7|82995.7|82945.7|82989.7|82939.7|27
1622683240000|2021-06-03 01:20:40|82990.8|82940.8|82995|82945|82996.2|82946.2|82990.6|82940.6|36
1622683250000|2021-06-03 01:20:50|82995.1|82945.1|82985.4|82935.4|82995.1|82945.1|82985.2|82935.2|42
1622683260000|2021-06-03 01:21:00|82988.7|82938.7|82982.8|82932.8|82988.7|82938.7|82982.6|82932.6|36
1622683270000|2021-06-03 01:21:10|82982.5|82932.5|82979.8|82929.8|82982.8|82932.8|82979.3|82929.3|23
1622683280000|2021-06-03 01:21:20|82979.2|82929.2|82978.5|82928.5|82980.3|82930.3|82978.5|82928.5|14
1622683290000|2021-06-03 01:21:30|82978.9|82928.9|82980.3|82930.3|82980.6|82930.6|82978.7|82928.7|14
1622683300000|2021-06-03 01:21:40|82980.4|82930.4|82979.8|82929.8|82980.4|82930.4|82979|82929|6
1622683310000|2021-06-03 01:21:50|82978.9|82928.9|82978.5|82928.5|82978.9|82928.9|82978.3|82928.3|9
1622683320000|2021-06-03 01:22:00|82978.7|82928.7|82977.4|82927.4|82980.2|82930.2|82975.9|82925.9|21
1622683330000|2021-06-03 01:22:10|82978.2|82928.2|82973.5|82923.5|82978.2|82928.2|82973.4|82923.4|24
1622683340000|2021-06-03 01:22:20|82973.7|82923.7|82975.1|82925.1|82975.1|82925.1|82972.6|82922.6|14
1622683350000|2021-06-03 01:22:30|82973.1|82923.1|82972.2|82922.2|82975.2|82925.2|82972.2|82922.2|21
1622683360000|2021-06-03 01:22:40|82972|82922|82970.3|82920.3|82972|82922|82970|82920|11
1622683370000|2021-06-03 01:22:50|82970.8|82920.8|82970.2|82920.2|82970.9|82920.9|82969.8|82919.8|18
1622683380000|2021-06-03 01:23:00|82970.4|82920.4|82968.2|82918.2|82970.4|82920.4|82966.8|82916.8|35
1622683390000|2021-06-03 01:23:10|82968.1|82918.1|82963|82913|82968.5|82918.5|82962.7|82912.7|14
1622683400000|2021-06-03 01:23:20|82963.1|82913.1|82961.8|82911.8|82964.3|82914.3|82961.8|82911.8|24
1622683410000|2021-06-03 01:23:30|82961.9|82911.9|82961.5|82911.5|82962.1|82912.1|82961.5|82911.5|7
1622683420000|2021-06-03 01:23:40|82961.4|82911.4|82967.2|82917.2|82968.3|82918.3|82961.4|82911.4|27
1622683430000|2021-06-03 01:23:50|82965.9|82915.9|82967|82917|82967.3|82917.3|82965.8|82915.8|26
1622683440000|2021-06-03 01:24:00|82966.8|82916.8|82969.1|82919.1|82969.3|82919.3|82966.5|82916.5|30
1622683450000|2021-06-03 01:24:10|82969.4|82919.4|82967.4|82917.4|82970.2|82920.2|82967.4|82917.4|27
1622683460000|2021-06-03 01:24:20|82967.6|82917.6|82961.4|82911.4|82967.6|82917.6|82961.1|82911.1|26
1622683470000|2021-06-03 01:24:30|82962.1|82912.1|82962.1|82912.1|82963.4|82913.4|82961.5|82911.5|26
1622683480000|2021-06-03 01:24:40|82962.2|82912.2|82962.8|82912.8|82962.8|82912.8|82961.6|82911.6|22
1622683490000|2021-06-03 01:24:50|82962.6|82912.6|82962.8|82912.8|82963.1|82913.1|82962.2|82912.2|20
1622683500000|2021-06-03 01:25:00|82962.7|82912.7|82962.9|82912.9|82964.1|82914.1|82962.4|82912.4|17
1622683510000|2021-06-03 01:25:10|82963.1|82913.1|82963.1|82913.1|82963.8|82913.8|82963.1|82913.1|9
1622683520000|2021-06-03 01:25:20|82962.3|82912.3|82964.9|82914.9|82964.9|82914.9|82962.3|82912.3|11
1622683530000|2021-06-03 01:25:30|82965.4|82915.4|82966.4|82916.4|82966.4|82916.4|82965.3|82915.3|22
1622683540000|2021-06-03 01:25:40|82966.2|82916.2|82963.6|82913.6|82966.2|82916.2|82963.4|82913.4|18
1622683550000|2021-06-03 01:25:50|82963.5|82913.5|82969.2|82919.2|82969.4|82919.4|82961.8|82911.8|33
1622683560000|2021-06-03 01:26:00|82969|82919|82967.6|82917.6|82969.2|82919.2|82967.6|82917.6|21
1622683570000|2021-06-03 01:26:10|82967.5|82917.5|82967.5|82917.5|82968.1|82918.1|82967.2|82917.2|30
1622683580000|2021-06-03 01:26:20|82967.8|82917.8|82966.1|82916.1|82967.8|82917.8|82965.4|82915.4|10
1622683590000|2021-06-03 01:26:30|82966|82916|82969.4|82919.4|82969.7|82919.7|82962.6|82912.6|30
1622683600000|2021-06-03 01:26:40|82969.5|82919.5|82968.9|82918.9|82969.5|82919.5|82968|82918|20
1622683610000|2021-06-03 01:26:50|82969|82919|82967.9|82917.9|82971.2|82921.2|82964.8|82914.8|42
1622683620000|2021-06-03 01:27:00|82967.6|82917.6|82968.5|82918.5|82968.7|82918.7|82967.2|82917.2|24
1622683630000|2021-06-03 01:27:10|82968.1|82918.1|82966.9|82916.9|82968.6|82918.6|82964.1|82914.1|29
1622683640000|2021-06-03 01:27:20|82967|82917|82966.8|82916.8|82967.7|82917.7|82966.8|82916.8|16
1622683650000|2021-06-03 01:27:30|82967|82917|82971.1|82921.1|82971.6|82921.6|82964.7|82914.7|36
1622683660000|2021-06-03 01:27:40|82970.7|82920.7|82967.2|82917.2|82972|82922|82966.5|82916.5|36
1622683670000|2021-06-03 01:27:50|82967|82917|82968.4|82918.4|82968.4|82918.4|82966.4|82916.4|33
1622683680000|2021-06-03 01:28:00|82968.5|82918.5|82967.3|82917.3|82970.5|82920.5|82967.2|82917.2|23
1622683690000|2021-06-03 01:28:10|82967.6|82917.6|82971|82921|82971|82921|82967.1|82917.1|22
1622683700000|2021-06-03 01:28:20|82970.8|82920.8|82969.4|82919.4|82970.8|82920.8|82967.9|82917.9|27
1622683710000|2021-06-03 01:28:30|82969.3|82919.3|82965.9|82915.9|82969.9|82919.9|82965.9|82915.9|16
1622683720000|2021-06-03 01:28:40|82967.6|82917.6|82966.4|82916.4|82969.8|82919.8|82962.4|82912.4|19
1622683730000|2021-06-03 01:28:50|82965.8|82915.8|82965.6|82915.6|82967|82917|82963.3|82913.3|30
1622683740000|2021-06-03 01:29:00|82965.8|82915.8|82960.5|82910.5|82965.8|82915.8|82960.5|82910.5|33
1622683750000|2021-06-03 01:29:10|82960.4|82910.4|82960.5|82910.5|82960.7|82910.7|82959.3|82909.3|18
1622683760000|2021-06-03 01:29:20|82960|82910|82960.4|82910.4|82960.5|82910.5|82959.5|82909.5|19
1622683770000|2021-06-03 01:29:30|82959.9|82909.9|82969|82919|82972.7|82922.7|82958.8|82908.8|37
1622683780000|2021-06-03 01:29:40|82967.9|82917.9|82969.2|82919.2|82971.3|82921.3|82967.3|82917.3|24
1622683790000|2021-06-03 01:29:50|82969|82919|82970.4|82920.4|82975.2|82925.2|82959.3|82909.3|36
1622683800000|2021-06-03 01:30:00|82964.8|82914.8|82968.3|82918.3|82974.5|82924.5|82964.2|82914.2|53
1622683810000|2021-06-03 01:30:10|82968.1|82918.1|82970.9|82920.9|82970.9|82920.9|82964.4|82914.4|40
1622683820000|2021-06-03 01:30:20|82970.8|82920.8|82975.9|82925.9|82975.9|82925.9|82970.8|82920.8|34
1622683830000|2021-06-03 01:30:30|82974.7|82924.7|82976.9|82926.9|82979.9|82929.9|82974.7|82924.7|35
1622683840000|2021-06-03 01:30:40|82977.1|82927.1|82980.6|82930.6|82980.9|82930.9|82977.1|82927.1|25
1622683850000|2021-06-03 01:30:50|82980.5|82930.5|82980.7|82930.7|82980.8|82930.8|82979.9|82929.9|19
1622683860000|2021-06-03 01:31:00|82980.6|82930.6|82984.5|82934.5|82991.7|82941.7|82976.9|82926.9|33
1622683870000|2021-06-03 01:31:10|82984.4|82934.4|82981.2|82931.2|82988.2|82938.2|82976.3|82926.3|36
1622683880000|2021-06-03 01:31:20|82981.1|82931.1|82982.2|82932.2|82982.2|82932.2|82980.8|82930.8|15
1622683890000|2021-06-03 01:31:30|82982.4|82932.4|82974.3|82924.3|82982.4|82932.4|82974|82924|34
1622683900000|2021-06-03 01:31:40|82974.5|82924.5|82967.6|82917.6|82974.5|82924.5|82964.2|82914.2|28
1622683910000|2021-06-03 01:31:50|82967.2|82917.2|82958.1|82908.1|82969.3|82919.3|82957.9|82907.9|40
1622683920000|2021-06-03 01:32:00|82957.9|82907.9|82956.3|82906.3|82960.1|82910.1|82954.6|82904.6|52
1622683930000|2021-06-03 01:32:10|82956.5|82906.5|82956|82906|82958|82908|82955.2|82905.2|23
1622683940000|2021-06-03 01:32:20|82955.8|82905.8|82957.3|82907.3|82957.6|82907.6|82955.8|82905.8|29
1622683950000|2021-06-03 01:32:30|82957.2|82907.2|82956.9|82906.9|82957.4|82907.4|82956.4|82906.4|20
1622683960000|2021-06-03 01:32:40|82956.7|82906.7|82957.3|82907.3|82957.9|82907.9|82956.4|82906.4|15
1622683970000|2021-06-03 01:32:50|82957.1|82907.1|82957.2|82907.2|82958.1|82908.1|82957.1|82907.1|28
1622683980000|2021-06-03 01:33:00|82957.4|82907.4|82953.6|82903.6|82957.7|82907.7|82953.5|82903.5|31
1622683990000|2021-06-03 01:33:10|82953.8|82903.8|82952.8|82902.8|82954|82904|82952.7|82902.7|31
1622684000000|2021-06-03 01:33:20|82953|82903|82955.2|82905.2|82956.6|82906.6|82952.6|82902.6|36
1622684010000|2021-06-03 01:33:30|82956.2|82906.2|82958.4|82908.4|82958.4|82908.4|82955.9|82905.9|12
1622684020000|2021-06-03 01:33:40|82958.2|82908.2|82957.6|82907.6|82958.4|82908.4|82957.1|82907.1|11
1622684030000|2021-06-03 01:33:50|82957.2|82907.2|82957.2|82907.2|82957.5|82907.5|82956.9|82906.9|7
1622684040000|2021-06-03 01:34:00|82957.5|82907.5|82957.8|82907.8|82958|82908|82956.6|82906.6|14
1622684050000|2021-06-03 01:34:10|82958.1|82908.1|82956.9|82906.9|82958.1|82908.1|82956.5|82906.5|14
1622684060000|2021-06-03 01:34:20|82956.7|82906.7|82957.4|82907.4|82957.9|82907.9|82956.7|82906.7|22
1622684070000|2021-06-03 01:34:30|82957.3|82907.3|82960.6|82910.6|82961.3|82911.3|82956.8|82906.8|38
1622684080000|2021-06-03 01:34:40|82960.4|82910.4|82960.5|82910.5|82961.6|82911.6|82957.2|82907.2|26
1622684090000|2021-06-03 01:34:50|82960.8|82910.8|82961.6|82911.6|82963.5|82913.5|82960.3|82910.3|17
1622684100000|2021-06-03 01:35:00|82961.4|82911.4|82961.9|82911.9|82964.1|82914.1|82961.4|82911.4|23
1622684110000|2021-06-03 01:35:10|82962|82912|82963.2|82913.2|82963.7|82913.7|82955.9|82905.9|30
1622684120000|2021-06-03 01:35:20|82962.8|82912.8|82961.6|82911.6|82963|82913|82960.9|82910.9|32
1622684130000|2021-06-03 01:35:30|82961.5|82911.5|82965.7|82915.7|82965.9|82915.9|82961.5|82911.5|28
1622684140000|2021-06-03 01:35:40|82965.5|82915.5|82966.4|82916.4|82966.5|82916.5|82964.7|82914.7|24
1622684150000|2021-06-03 01:35:50|82966.3|82916.3|82965.1|82915.1|82966.4|82916.4|82964|82914|23
1622684160000|2021-06-03 01:36:00|82965.2|82915.2|82966.1|82916.1|82966.1|82916.1|82960.6|82910.6|27
1622684170000|2021-06-03 01:36:10|82966|82916|82965.2|82915.2|82966|82916|82965.2|82915.2|21
1622684180000|2021-06-03 01:36:20|82965.1|82915.1|82965.3|82915.3|82965.8|82915.8|82965|82915|18
1622684190000|2021-06-03 01:36:30|82965.4|82915.4|82961|82911|82965.4|82915.4|82958.3|82908.3|37
1622684200000|2021-06-03 01:36:40|82960.9|82910.9|82963.4|82913.4|82963.4|82913.4|82959.8|82909.8|25
1622684210000|2021-06-03 01:36:50|82963.1|82913.1|82963.3|82913.3|82963.4|82913.4|82962.8|82912.8|16
1622684220000|2021-06-03 01:37:00|82963.2|82913.2|82963.9|82913.9|82963.9|82913.9|82962.4|82912.4|12
1622684230000|2021-06-03 01:37:10|82963.5|82913.5|82963.6|82913.6|82963.8|82913.8|82963.1|82913.1|9
1622684240000|2021-06-03 01:37:20|82963.3|82913.3|82963.5|82913.5|82963.6|82913.6|82963.1|82913.1|7
1622684250000|2021-06-03 01:37:30|82963.3|82913.3|82965.6|82915.6|82965.6|82915.6|82961.3|82911.3|14
1622684260000|2021-06-03 01:37:40|82965|82915|82964.8|82914.8|82966.2|82916.2|82964.4|82914.4|21
1622684270000|2021-06-03 01:37:50|82964.9|82914.9|82964.9|82914.9|82965.1|82915.1|82964.8|82914.8|18
1622684280000|2021-06-03 01:38:00|82964.8|82914.8|82960|82910|82964.9|82914.9|82960|82910|25
1622684290000|2021-06-03 01:38:10|82959.4|82909.4|82958.4|82908.4|82959.4|82909.4|82956.3|82906.3|42
1622684300000|2021-06-03 01:38:20|82958.6|82908.6|82953.5|82903.5|82959.2|82909.2|82953.5|82903.5|33
1622684310000|2021-06-03 01:38:30|82953.6|82903.6|82946.7|82896.7|82958.3|82908.3|82946.7|82896.7|21
1622684320000|2021-06-03 01:38:40|82947.7|82897.7|82949.2|82899.2|82951.4|82901.4|82947.7|82897.7|30
1622684330000|2021-06-03 01:38:50|82949.3|82899.3|82946.7|82896.7|82949.8|82899.8|82946|82896|24
1622684340000|2021-06-03 01:39:00|82946.6|82896.6|82949.1|82899.1|82949.8|82899.8|82946.6|82896.6|24
1622684350000|2021-06-03 01:39:10|82949.2|82899.2|82945.8|82895.8|82949.2|82899.2|82945.7|82895.7|36
1622684360000|2021-06-03 01:39:20|82945.9|82895.9|82947.1|82897.1|82948.4|82898.4|82945.3|82895.3|22
1622684370000|2021-06-03 01:39:30|82947.2|82897.2|82947.4|82897.4|82947.4|82897.4|82946.1|82896.1|33
1622684380000|2021-06-03 01:39:40|82947.9|82897.9|82945.7|82895.7|82948.1|82898.1|82945.5|82895.5|20
1622684390000|2021-06-03 01:39:50|82946.8|82896.8|82946.7|82896.7|82947.3|82897.3|82946.6|82896.6|17
1622684400000|2021-06-03 01:40:00|82946.3|82896.3|82947.6|82897.6|82949.8|82899.8|82946.1|82896.1|23
1622684410000|2021-06-03 01:40:10|82947.2|82897.2|82948.7|82898.7|82951.8|82901.8|82944.6|82894.6|50
1622684420000|2021-06-03 01:40:20|82950.4|82900.4|82951.3|82901.3|82952|82902|82950.4|82900.4|30
1622684430000|2021-06-03 01:40:30|82951.4|82901.4|82954.2|82904.2|82954.7|82904.7|82951.2|82901.2|29
1622684440000|2021-06-03 01:40:40|82954.4|82904.4|82954.1|82904.1|82954.8|82904.8|82953.8|82903.8|27
1622684450000|2021-06-03 01:40:50|82954.5|82904.5|82955.7|82905.7|82955.7|82905.7|82950.6|82900.6|25
1622684460000|2021-06-03 01:41:00|82954.5|82904.5|82957.2|82907.2|82957.2|82907.2|82951.2|82901.2|19
1622684470000|2021-06-03 01:41:10|82956.9|82906.9|82956.2|82906.2|82957.4|82907.4|82955.4|82905.4|11
1622684480000|2021-06-03 01:41:20|82951.5|82901.5|82956.3|82906.3|82956.3|82906.3|82951.1|82901.1|23
1622684490000|2021-06-03 01:41:30|82956|82906|82950.4|82900.4|82956|82906|82948.9|82898.9|32
1622684500000|2021-06-03 01:41:40|82951.2|82901.2|82953.9|82903.9|82955.3|82905.3|82950.2|82900.2|25
1622684510000|2021-06-03 01:41:50|82954|82904|82955.5|82905.5|82956.4|82906.4|82952.9|82902.9|27
1622684520000|2021-06-03 01:42:00|82955.4|82905.4|82965.5|82915.5|82970.8|82920.8|82953.9|82903.9|42
1622684530000|2021-06-03 01:42:10|82957.2|82907.2|82958.7|82908.7|82960.7|82910.7|82950.8|82900.8|17
1622684540000|2021-06-03 01:42:20|82958.1|82908.1|82960.4|82910.4|82961.3|82911.3|82958.1|82908.1|12
1622684550000|2021-06-03 01:42:30|82959.9|82909.9|82959.6|82909.6|82961.6|82911.6|82957.8|82907.8|25
1622684560000|2021-06-03 01:42:40|82959.8|82909.8|82958.7|82908.7|82960.4|82910.4|82958.7|82908.7|11
1622684570000|2021-06-03 01:42:50|82958.8|82908.8|82959.2|82909.2|82959.5|82909.5|82958.4|82908.4|14
1622684580000|2021-06-03 01:43:00|82959.3|82909.3|82959.4|82909.4|82959.6|82909.6|82958.7|82908.7|16
1622684590000|2021-06-03 01:43:10|82959.3|82909.3|82958.6|82908.6|82959.4|82909.4|82958.6|82908.6|15
1622684600000|2021-06-03 01:43:20|82958.7|82908.7|82960.3|82910.3|82960.3|82910.3|82958.7|82908.7|12
1622684610000|2021-06-03 01:43:30|82960.1|82910.1|82961.1|82911.1|82962.2|82912.2|82959.9|82909.9|24
1622684620000|2021-06-03 01:43:40|82961.3|82911.3|82960.3|82910.3|82961.8|82911.8|82959.9|82909.9|21
1622684630000|2021-06-03 01:43:50|82960.1|82910.1|82961.6|82911.6|82961.7|82911.7|82959.7|82909.7|29
1622684640000|2021-06-03 01:44:00|82961.3|82911.3|82960.9|82910.9|82961.4|82911.4|82959|82909|36
1622684650000|2021-06-03 01:44:10|82960.8|82910.8|82961|82911|82961.3|82911.3|82960.7|82910.7|21
1622684660000|2021-06-03 01:44:20|82960.7|82910.7|82959.9|82909.9|82961.1|82911.1|82959.8|82909.8|18
1622684670000|2021-06-03 01:44:30|82959.4|82909.4|82960.4|82910.4|82960.7|82910.7|82959.4|82909.4|36
1622684680000|2021-06-03 01:44:40|82960.2|82910.2|82961.1|82911.1|82961.1|82911.1|82959.1|82909.1|22
1622684690000|2021-06-03 01:44:50|82960.1|82910.1|82961.3|82911.3|82961.4|82911.4|82959|82909|22
1622684700000|2021-06-03 01:45:00|82960.7|82910.7|82961.2|82911.2|82961.2|82911.2|82957|82907|31
1622684710000|2021-06-03 01:45:10|82961.6|82911.6|82961.4|82911.4|82961.6|82911.6|82959.1|82909.1|14
1622684720000|2021-06-03 01:45:20|82961.7|82911.7|82963.9|82913.9|82963.9|82913.9|82959|82909|29
1622684730000|2021-06-03 01:45:30|82963.6|82913.6|82964.4|82914.4|82964.7|82914.7|82962.4|82912.4|34
1622684740000|2021-06-03 01:45:40|82964.1|82914.1|82964|82914|82964.5|82914.5|82963.6|82913.6|20
1622684750000|2021-06-03 01:45:50|82964.2|82914.2|82964.8|82914.8|82965.5|82915.5|82964|82914|16
1622684760000|2021-06-03 01:46:00|82964.7|82914.7|82964.1|82914.1|82964.7|82914.7|82963.4|82913.4|13
1622684770000|2021-06-03 01:46:10|82963.7|82913.7|82975.8|82925.8|82976.6|82926.6|82963.4|82913.4|36
1622684780000|2021-06-03 01:46:20|82974.6|82924.6|82975.1|82925.1|82978|82928|82973.9|82923.9|30
1622684790000|2021-06-03 01:46:30|82973.9|82923.9|82975.3|82925.3|82975.9|82925.9|82973.7|82923.7|30
1622684800000|2021-06-03 01:46:40|82975.4|82925.4|82973.8|82923.8|82975.8|82925.8|82972.9|82922.9|32
1622684810000|2021-06-03 01:46:50|82973.6|82923.6|82974.1|82924.1|82975.4|82925.4|82973.1|82923.1|14
1622684820000|2021-06-03 01:47:00|82973.9|82923.9|82972.9|82922.9|82974.6|82924.6|82972.4|82922.4|24
1622684830000|2021-06-03 01:47:10|82972.8|82922.8|82973.4|82923.4|82973.4|82923.4|82972.2|82922.2|15
1622684840000|2021-06-03 01:47:20|82973.8|82923.8|82973.2|82923.2|82973.8|82923.8|82972.6|82922.6|16
1622684850000|2021-06-03 01:47:30|82973|82923|82973.1|82923.1|82973.4|82923.4|82972.7|82922.7|13
1622684860000|2021-06-03 01:47:40|82973.4|82923.4|82974.2|82924.2|82976.1|82926.1|82973|82923|25
1622684870000|2021-06-03 01:47:50|82975.3|82925.3|82979.7|82929.7|82983|82933|82974.7|82924.7|42
1622684880000|2021-06-03 01:48:00|82979.4|82929.4|82979.7|82929.7|82981.4|82931.4|82978.8|82928.8|36
1622684890000|2021-06-03 01:48:10|82979.8|82929.8|82980.7|82930.7|82981.2|82931.2|82979.5|82929.5|27
1622684900000|2021-06-03 01:48:20|82980.9|82930.9|82984.6|82934.6|82987.6|82937.6|82980.9|82930.9|36
1622684910000|2021-06-03 01:48:30|82984|82934|82982.9|82932.9|82985.1|82935.1|82982.2|82932.2|30
1622684920000|2021-06-03 01:48:40|82982.8|82932.8|82983.3|82933.3|82986.9|82936.9|82982.8|82932.8|34
1622684930000|2021-06-03 01:48:50|82983.2|82933.2|82983.6|82933.6|82984.8|82934.8|82981.7|82931.7|26
1622684940000|2021-06-03 01:49:00|82983.5|82933.5|82985|82935|82985.5|82935.5|82983.4|82933.4|15
1622684950000|2021-06-03 01:49:10|82984.7|82934.7|82983.5|82933.5|82985.1|82935.1|82983.5|82933.5|26
1622684960000|2021-06-03 01:49:20|82983.6|82933.6|82983.6|82933.6|82985.6|82935.6|82980.5|82930.5|16
1622684970000|2021-06-03 01:49:30|82983.3|82933.3|82985.1|82935.1|82985.4|82935.4|82983.3|82933.3|17
1622684980000|2021-06-03 01:49:40|82984.9|82934.9|82983.9|82933.9|82990.2|82940.2|82981.5|82931.5|30
1622684990000|2021-06-03 01:49:50|82984.1|82934.1|82985.2|82935.2|82987.4|82937.4|82983.9|82933.9|29
1622685000000|2021-06-03 01:50:00|82985.4|82935.4|82989.4|82939.4|82989.4|82939.4|82984.8|82934.8|33
1622685010000|2021-06-03 01:50:10|82989.2|82939.2|82988.8|82938.8|82990.6|82940.6|82988.6|82938.6|34
1622685020000|2021-06-03 01:50:20|82989.4|82939.4|82991.1|82941.1|82994.1|82944.1|82989.1|82939.1|36
1622685030000|2021-06-03 01:50:30|82991.6|82941.6|82995.2|82945.2|82995.9|82945.9|82990.9|82940.9|25
1622685040000|2021-06-03 01:50:40|82995.1|82945.1|82999.3|82949.3|82999.3|82949.3|82995.1|82945.1|19
1622685050000|2021-06-03 01:50:50|82999|82949|82996.2|82946.2|82999.5|82949.5|82992.6|82942.6|19
1622685060000|2021-06-03 01:51:00|82993.7|82943.7|82997.2|82947.2|82997.6|82947.6|82993.2|82943.2|29
1622685070000|2021-06-03 01:51:10|82996.6|82946.6|82996.5|82946.5|82999.7|82949.7|82996.4|82946.4|29
1622685080000|2021-06-03 01:51:20|82996.1|82946.1|82999.9|82949.9|82999.9|82949.9|82994|82944|27
1622685090000|2021-06-03 01:51:30|82999.8|82949.8|83001.6|82951.6|83003|82953|82998.2|82948.2|36
1622685100000|2021-06-03 01:51:40|83001.8|82951.8|83002.4|82952.4|83002.5|82952.5|83000.9|82950.9|27
1622685110000|2021-06-03 01:51:50|83002.3|82952.3|83000.7|82950.7|83002.9|82952.9|82999.2|82949.2|23
1622685120000|2021-06-03 01:52:00|83001.3|82951.3|83001.2|82951.2|83001.3|82951.3|83000.3|82950.3|30
1622685130000|2021-06-03 01:52:10|83001.4|82951.4|83000.3|82950.3|83001.5|82951.5|82998.7|82948.7|18
1622685140000|2021-06-03 01:52:20|83000.1|82950.1|82998|82948|83001.1|82951.1|82994.4|82944.4|48
1622685150000|2021-06-03 01:52:30|82998.1|82948.1|83005.4|82955.4|83010|82960|82997.1|82947.1|46
1622685160000|2021-06-03 01:52:40|83005.5|82955.5|83005.5|82955.5|83006.5|82956.5|83004.2|82954.2|23
1622685170000|2021-06-03 01:52:50|83006|82956|83006.7|82956.7|83006.7|82956.7|83005.5|82955.5|16
1622685180000|2021-06-03 01:53:00|83006.2|82956.2|83004.7|82954.7|83007.7|82957.7|83003.2|82953.2|31
1622685190000|2021-06-03 01:53:10|83004.9|82954.9|83005.2|82955.2|83006.9|82956.9|83001|82951|40
1622685200000|2021-06-03 01:53:20|83005.1|82955.1|83005.8|82955.8|83006.8|82956.8|83005.1|82955.1|42
1622685210000|2021-06-03 01:53:30|83006|82956|83003.3|82953.3|83007.2|82957.2|83001.4|82951.4|33
1622685220000|2021-06-03 01:53:40|83003|82953|83005.1|82955.1|83005.4|82955.4|83002.8|82952.8|20
1622685230000|2021-06-03 01:53:50|83004.5|82954.5|83002.1|82952.1|83005|82955|83001.5|82951.5|32
1622685240000|2021-06-03 01:54:00|83002.3|82952.3|83002.2|82952.2|83004.4|82954.4|83000.9|82950.9|31
1622685250000|2021-06-03 01:54:10|83002.1|82952.1|83002.6|82952.6|83003.1|82953.1|83001|82951|27
1622685260000|2021-06-03 01:54:20|83002.8|82952.8|83003.8|82953.8|83004.8|82954.8|83002.6|82952.6|22
1622685270000|2021-06-03 01:54:30|83003.7|82953.7|83004|82954|83005.8|82955.8|83003.5|82953.5|32
1622685280000|2021-06-03 01:54:40|83003.9|82953.9|83004.7|82954.7|83006.2|82956.2|83003.3|82953.3|23
1622685290000|2021-06-03 01:54:50|83004.6|82954.6|83003.6|82953.6|83004.7|82954.7|83000.8|82950.8|16
1622685300000|2021-06-03 01:55:00|83003.4|82953.4|83004.8|82954.8|83005|82955|83002.2|82952.2|26
1622685310000|2021-06-03 01:55:10|83006.9|82956.9|83006.8|82956.8|83007|82957|83006|82956|14
1622685320000|2021-06-03 01:55:20|83006.5|82956.5|83006.7|82956.7|83008.3|82958.3|82999.4|82949.4|12
1622685330000|2021-06-03 01:55:30|83006.8|82956.8|83006.4|82956.4|83007.2|82957.2|83005.8|82955.8|15
1622685340000|2021-06-03 01:55:40|83006.5|82956.5|83007.3|82957.3|83007.6|82957.6|83002|82952|22
1622685350000|2021-06-03 01:55:50|83008.4|82958.4|83007.7|82957.7|83009.1|82959.1|83003.8|82953.8|26
1622685360000|2021-06-03 01:56:00|83007.8|82957.8|83007.8|82957.8|83008|82958|83007.3|82957.3|23
1622685370000|2021-06-03 01:56:10|83006.9|82956.9|83004.4|82954.4|83008.2|82958.2|83002.9|82952.9|36
1622685380000|2021-06-03 01:56:20|83004.3|82954.3|83002.8|82952.8|83005.6|82955.6|83000.1|82950.1|22
1622685390000|2021-06-03 01:56:30|83003.1|82953.1|83007.2|82957.2|83007.3|82957.3|83002.5|82952.5|25
1622685400000|2021-06-03 01:56:40|83006.8|82956.8|83006.2|82956.2|83007.1|82957.1|83005.7|82955.7|23
1622685410000|2021-06-03 01:56:50|83007.1|82957.1|83003.1|82953.1|83007.2|82957.2|83001.8|82951.8|40
1622685420000|2021-06-03 01:57:00|83004.8|82954.8|83003.6|82953.6|83006.4|82956.4|83002.7|82952.7|40
1622685430000|2021-06-03 01:57:10|83003.7|82953.7|82998.2|82948.2|83003.9|82953.9|82997.7|82947.7|37
1622685440000|2021-06-03 01:57:20|82997.9|82947.9|82997.5|82947.5|82998.4|82948.4|82997.5|82947.5|15
1622685450000|2021-06-03 01:57:30|82997.7|82947.7|82988.9|82938.9|82997.9|82947.9|82987.7|82937.7|32
1622685460000|2021-06-03 01:57:40|82989.6|82939.6|82990.8|82940.8|82991.6|82941.6|82988.6|82938.6|31
1622685470000|2021-06-03 01:57:50|82990.7|82940.7|82991.6|82941.6|82991.8|82941.8|82988.1|82938.1|35
1622685480000|2021-06-03 01:58:00|82991.5|82941.5|82994.6|82944.6|82996.2|82946.2|82990.4|82940.4|27
1622685490000|2021-06-03 01:58:10|82994.5|82944.5|82994.9|82944.9|82996.2|82946.2|82994.3|82944.3|12
1622685500000|2021-06-03 01:58:20|82993.7|82943.7|82995|82945|82995.6|82945.6|82992.3|82942.3|31
1622685510000|2021-06-03 01:58:30|82995.3|82945.3|82996.1|82946.1|82996.5|82946.5|82994.3|82944.3|30
1622685520000|2021-06-03 01:58:40|82994.7|82944.7|82994.4|82944.4|82996.4|82946.4|82994.1|82944.1|20
1622685530000|2021-06-03 01:58:50|82995|82945|82995|82945|82995.3|82945.3|82994.4|82944.4|33
1622685540000|2021-06-03 01:59:00|82994.5|82944.5|82996.9|82946.9|82997.9|82947.9|82994.3|82944.3|35
1622685550000|2021-06-03 01:59:10|82997|82947|82993.8|82943.8|82997.1|82947.1|82993.1|82943.1|36
1622685560000|2021-06-03 01:59:20|82994|82944|82994.7|82944.7|82995.1|82945.1|82993.8|82943.8|20
1622685570000|2021-06-03 01:59:30|82995.6|82945.6|82995.2|82945.2|82996.5|82946.5|82994.5|82944.5|27
1622685580000|2021-06-03 01:59:40|82995.1|82945.1|82993.1|82943.1|82995.5|82945.5|82990.8|82940.8|26
1622685590000|2021-06-03 01:59:50|82993|82943|82994.4|82944.4|82995.1|82945.1|82992.8|82942.8|30
1622685600000|2021-06-03 02:00:00|82994.5|82944.5|82987.9|82937.9|82994.9|82944.9|82987.2|82937.2|41
1622685610000|2021-06-03 02:00:10|82988.6|82938.6|82972.6|82922.6|82989.1|82939.1|82970.5|82920.5|48
1622685620000|2021-06-03 02:00:20|82974.7|82924.7|82975|82925|82975.4|82925.4|82973.7|82923.7|42
1622685630000|2021-06-03 02:00:30|82977.3|82927.3|82975.5|82925.5|82978.1|82928.1|82975.5|82925.5|34
1622685640000|2021-06-03 02:00:40|82976.2|82926.2|82978.5|82928.5|82978.5|82928.5|82976.2|82926.2|20
1622685650000|2021-06-03 02:00:50|82978.7|82928.7|82976.6|82926.6|82978.7|82928.7|82974.7|82924.7|36
1622685660000|2021-06-03 02:01:00|82976.5|82926.5|82975.8|82925.8|82976.8|82926.8|82971.9|82921.9|47
1622685670000|2021-06-03 02:01:10|82976.8|82926.8|82977|82927|82977.4|82927.4|82975.5|82925.5|37
1622685680000|2021-06-03 02:01:20|82976.9|82926.9|82976.6|82926.6|82977.9|82927.9|82976.2|82926.2|29
1622685690000|2021-06-03 02:01:30|82977.3|82927.3|82977.7|82927.7|82979.6|82929.6|82976.9|82926.9|35
1622685700000|2021-06-03 02:01:40|82977.6|82927.6|82977.4|82927.4|82977.7|82927.7|82976.4|82926.4|20
1622685710000|2021-06-03 02:01:50|82977.3|82927.3|82980.5|82930.5|82981.3|82931.3|82976.8|82926.8|18
1622685720000|2021-06-03 02:02:00|82980.3|82930.3|82980.6|82930.6|82983.1|82933.1|82978.9|82928.9|34
1622685730000|2021-06-03 02:02:10|82981.3|82931.3|82978.1|82928.1|82981.7|82931.7|82978.1|82928.1|29
1622685740000|2021-06-03 02:02:20|82978|82928|82976.3|82926.3|82978.8|82928.8|82975|82925|30
1622685750000|2021-06-03 02:02:30|82976.4|82926.4|82974.9|82924.9|82976.8|82926.8|82972|82922|25
1622685760000|2021-06-03 02:02:40|82975|82925|82975.4|82925.4|82975.4|82925.4|82973.8|82923.8|18
1622685770000|2021-06-03 02:02:50|82975.3|82925.3|82976|82926|82977.3|82927.3|82975|82925|26
1622685780000|2021-06-03 02:03:00|82976.1|82926.1|82982.4|82932.4|82983.6|82933.6|82976.1|82926.1|41
1622685790000|2021-06-03 02:03:10|82981.7|82931.7|82980.5|82930.5|82983.3|82933.3|82980.5|82930.5|15
1622685800000|2021-06-03 02:03:20|82980.6|82930.6|82982.8|82932.8|82984|82934|82980.6|82930.6|30
1622685810000|2021-06-03 02:03:30|82983.1|82933.1|82982.8|82932.8|82985.3|82935.3|82982.7|82932.7|22
1622685820000|2021-06-03 02:03:40|82984.9|82934.9|82985.2|82935.2|82986.5|82936.5|82984.3|82934.3|23
1622685830000|2021-06-03 02:03:50|82985|82935|82989|82939|82991.5|82941.5|82980.2|82930.2|40
1622685840000|2021-06-03 02:04:00|82989.2|82939.2|82983.4|82933.4|82989.9|82939.9|82983.4|82933.4|44
1622685850000|2021-06-03 02:04:10|82983.9|82933.9|82981|82931|82983.9|82933.9|82980|82930|23
1622685860000|2021-06-03 02:04:20|82981.4|82931.4|82980.5|82930.5|82987|82937|82980.5|82930.5|15
1622685870000|2021-06-03 02:04:30|82981.1|82931.1|82986.9|82936.9|82987.2|82937.2|82981|82931|28
1622685880000|2021-06-03 02:04:40|82988.4|82938.4|82985.3|82935.3|82988.4|82938.4|82985.3|82935.3|9
1622685890000|2021-06-03 02:04:50|82987.8|82937.8|82981.9|82931.9|82987.8|82937.8|82981.4|82931.4|20
1622685900000|2021-06-03 02:05:00|82981.8|82931.8|82980.2|82930.2|82985|82935|82980.2|82930.2|21
1622685910000|2021-06-03 02:05:10|82986|82936|82982.4|82932.4|82986.3|82936.3|82980.2|82930.2|26
1622685920000|2021-06-03 02:05:20|82982.2|82932.2|82984.9|82934.9|82985.3|82935.3|82981.4|82931.4|25
1622685930000|2021-06-03 02:05:30|82981|82931|82976.7|82926.7|82984.4|82934.4|82976.7|82926.7|26
1622685940000|2021-06-03 02:05:40|82976.6|82926.6|82978.5|82928.5|82982.5|82932.5|82976.4|82926.4|20
1622685950000|2021-06-03 02:05:50|82978.6|82928.6|82979.9|82929.9|82982|82932|82977|82927|34
1622685960000|2021-06-03 02:06:00|82979.8|82929.8|82973.5|82923.5|82980.6|82930.6|82973.3|82923.3|37
1622685970000|2021-06-03 02:06:10|82973.9|82923.9|82973.3|82923.3|82973.9|82923.9|82973.3|82923.3|27
1622685980000|2021-06-03 02:06:20|82973.4|82923.4|82974|82924|82974|82924|82972.6|82922.6|14
1622685990000|2021-06-03 02:06:30|82973.9|82923.9|82973.1|82923.1|82974.1|82924.1|82972.3|82922.3|21
1622686000000|2021-06-03 02:06:40|82972.3|82922.3|82970.2|82920.2|82974.1|82924.1|82969.4|82919.4|12
1622686010000|2021-06-03 02:06:50|82970.8|82920.8|82971.4|82921.4|82973.3|82923.3|82970.4|82920.4|20
1622686020000|2021-06-03 02:07:00|82972.9|82922.9|82966.3|82916.3|82973.2|82923.2|82965.6|82915.6|39
1622686030000|2021-06-03 02:07:10|82966.1|82916.1|82965.8|82915.8|82966.6|82916.6|82964.5|82914.5|15
1622686040000|2021-06-03 02:07:20|82965.7|82915.7|82965.3|82915.3|82966.3|82916.3|82964.8|82914.8|12
1622686050000|2021-06-03 02:07:30|82966.5|82916.5|82965.6|82915.6|82971.1|82921.1|82965.4|82915.4|26
1622686060000|2021-06-03 02:07:40|82966|82916|82966|82916|82966.6|82916.6|82964.8|82914.8|19
1622686070000|2021-06-03 02:07:50|82966.6|82916.6|82965.6|82915.6|82966.6|82916.6|82965.3|82915.3|27
1622686080000|2021-06-03 02:08:00|82965.7|82915.7|82966.1|82916.1|82966.4|82916.4|82965.4|82915.4|22
1622686090000|2021-06-03 02:08:10|82965.8|82915.8|82966.6|82916.6|82966.6|82916.6|82965.5|82915.5|22
1622686100000|2021-06-03 02:08:20|82966.5|82916.5|82963.3|82913.3|82966.6|82916.6|82961|82911|29
1622686110000|2021-06-03 02:08:30|82962.9|82912.9|82963|82913|82963.7|82913.7|82962.1|82912.1|18
1622686120000|2021-06-03 02:08:40|82963.1|82913.1|82963.4|82913.4|82963.4|82913.4|82962.6|82912.6|19
1622686130000|2021-06-03 02:08:50|82963.6|82913.6|82963|82913|82963.7|82913.7|82962.3|82912.3|20
1622686140000|2021-06-03 02:09:00|82962.6|82912.6|82963.9|82913.9|82963.9|82913.9|82962.6|82912.6|19
1622686150000|2021-06-03 02:09:10|82963.3|82913.3|82963|82913|82964.4|82914.4|82961.9|82911.9|26
1622686160000|2021-06-03 02:09:20|82964.4|82914.4|82968.6|82918.6|82969.9|82919.9|82964.4|82914.4|35
1622686170000|2021-06-03 02:09:30|82967.3|82917.3|82970.2|82920.2|82970.2|82920.2|82966|82916|16
1622686180000|2021-06-03 02:09:40|82969.4|82919.4|82967|82917|82970.1|82920.1|82967|82917|17
1622686190000|2021-06-03 02:09:50|82967.6|82917.6|82967.9|82917.9|82969.2|82919.2|82962.4|82912.4|30
1622686200000|2021-06-03 02:10:00|82969|82919|82968.3|82918.3|82969.1|82919.1|82967.3|82917.3|28
1622686210000|2021-06-03 02:10:10|82968.2|82918.2|82966.8|82916.8|82969.3|82919.3|82964.5|82914.5|27
1622686220000|2021-06-03 02:10:20|82966.9|82916.9|82965.2|82915.2|82969.8|82919.8|82965.2|82915.2|29
1622686230000|2021-06-03 02:10:30|82965.1|82915.1|82969|82919|82969|82919|82960.8|82910.8|31
1622686240000|2021-06-03 02:10:40|82968.8|82918.8|82968.2|82918.2|82969.3|82919.3|82967.6|82917.6|22
1622686250000|2021-06-03 02:10:50|82968|82918|82968.4|82918.4|82969.1|82919.1|82966.8|82916.8|32
1622686260000|2021-06-03 02:11:00|82968.6|82918.6|82966.1|82916.1|82969.8|82919.8|82963|82913|39
1622686270000|2021-06-03 02:11:10|82966|82916|82968.2|82918.2|82970.7|82920.7|82965.4|82915.4|38
1622686280000|2021-06-03 02:11:20|82968.9|82918.9|82968.6|82918.6|82969.4|82919.4|82967.9|82917.9|35
1622686290000|2021-06-03 02:11:30|82968.3|82918.3|82969.8|82919.8|82972|82922|82967.9|82917.9|25
1622686300000|2021-06-03 02:11:40|82970|82920|82967.7|82917.7|82970|82920|82967.7|82917.7|25
1622686310000|2021-06-03 02:11:50|82967.4|82917.4|82968.6|82918.6|82968.6|82918.6|82966.8|82916.8|28
1622686320000|2021-06-03 02:12:00|82968.4|82918.4|82968|82918|82968.8|82918.8|82967.3|82917.3|33
1622686330000|2021-06-03 02:12:10|82968.3|82918.3|82968.7|82918.7|82968.9|82918.9|82967.7|82917.7|34
1622686340000|2021-06-03 02:12:20|82968.2|82918.2|82968|82918|82968.2|82918.2|82967.2|82917.2|28
1622686350000|2021-06-03 02:12:30|82967.1|82917.1|82967.4|82917.4|82968.2|82918.2|82959.9|82909.9|20
1622686360000|2021-06-03 02:12:40|82967.7|82917.7|82967.3|82917.3|82968.2|82918.2|82967.1|82917.1|27
1622686370000|2021-06-03 02:12:50|82967.4|82917.4|82966.8|82916.8|82967.7|82917.7|82966.8|82916.8|24
1622686380000|2021-06-03 02:13:00|82966.6|82916.6|82967.3|82917.3|82967.6|82917.6|82966.4|82916.4|31
1622686390000|2021-06-03 02:13:10|82967|82917|82967.3|82917.3|82969.3|82919.3|82964.6|82914.6|37
1622686400000|2021-06-03 02:13:20|82966.3|82916.3|82967.6|82917.6|82968.4|82918.4|82966.1|82916.1|29
1622686410000|2021-06-03 02:13:30|82967.8|82917.8|82968.3|82918.3|82968.3|82918.3|82967.3|82917.3|37
1622686420000|2021-06-03 02:13:40|82967.7|82917.7|82968.6|82918.6|82969|82919|82967.7|82917.7|27
1622686430000|2021-06-03 02:13:50|82968.8|82918.8|82968.3|82918.3|82972.1|82922.1|82966.7|82916.7|34
1622686440000|2021-06-03 02:14:00|82969.3|82919.3|82970.1|82920.1|82970.9|82920.9|82968.2|82918.2|21
1622686450000|2021-06-03 02:14:10|82970.3|82920.3|82971|82921|82973.8|82923.8|82968.9|82918.9|21
1622686460000|2021-06-03 02:14:20|82970.8|82920.8|82972.2|82922.2|82972.2|82922.2|82963.7|82913.7|28
1622686470000|2021-06-03 02:14:30|82973.1|82923.1|82972|82922|82973.9|82923.9|82971.8|82921.8|14
1622686480000|2021-06-03 02:14:40|82973.3|82923.3|82974.3|82924.3|82975.3|82925.3|82966|82916|20
1622686490000|2021-06-03 02:14:50|82973.7|82923.7|82972.8|82922.8|82976.3|82926.3|82968.3|82918.3|33
1622686500000|2021-06-03 02:15:00|82972.7|82922.7|82968.1|82918.1|82972.7|82922.7|82964.3|82914.3|30
1622686510000|2021-06-03 02:15:10|82968.2|82918.2|82965.7|82915.7|82968.8|82918.8|82964.7|82914.7|23
1622686520000|2021-06-03 02:15:20|82966.9|82916.9|82966.2|82916.2|82967.7|82917.7|82964.8|82914.8|30
1622686530000|2021-06-03 02:15:30|82966.5|82916.5|82968.5|82918.5|82968.7|82918.7|82966.4|82916.4|24
1622686540000|2021-06-03 02:15:40|82968.1|82918.1|82965.3|82915.3|82968.4|82918.4|82964|82914|23
1622686550000|2021-06-03 02:15:50|82965.4|82915.4|82966.5|82916.5|82967.5|82917.5|82965.4|82915.4|25
1622686560000|2021-06-03 02:16:00|82966.3|82916.3|82967.9|82917.9|82968.4|82918.4|82966|82916|28
1622686570000|2021-06-03 02:16:10|82968.1|82918.1|82968.3|82918.3|82968.6|82918.6|82965.1|82915.1|33
1622686580000|2021-06-03 02:16:20|82968|82918|82968.4|82918.4|82968.4|82918.4|82966.9|82916.9|24
1622686590000|2021-06-03 02:16:30|82968.3|82918.3|82967.4|82917.4|82968.3|82918.3|82967.3|82917.3|16
1622686600000|2021-06-03 02:16:40|82967.3|82917.3|82967|82917|82967.4|82917.4|82967|82917|6
1622686610000|2021-06-03 02:16:50|82966.9|82916.9|82967.1|82917.1|82967.3|82917.3|82966.1|82916.1|13
1622686620000|2021-06-03 02:17:00|82966.2|82916.2|82965.5|82915.5|82967.1|82917.1|82965.2|82915.2|35
1622686630000|2021-06-03 02:17:10|82964.6|82914.6|82967.5|82917.5|82967.8|82917.8|82964.6|82914.6|27
1622686640000|2021-06-03 02:17:20|82967.1|82917.1|82967.3|82917.3|82967.6|82917.6|82967|82917|18
1622686650000|2021-06-03 02:17:30|82967.6|82917.6|82967.3|82917.3|82967.7|82917.7|82967|82917|16
1622686660000|2021-06-03 02:17:40|82967.5|82917.5|82967.4|82917.4|82967.9|82917.9|82966.6|82916.6|13
1622686670000|2021-06-03 02:17:50|82966.4|82916.4|82968.2|82918.2|82968.3|82918.3|82966.1|82916.1|16
1622686680000|2021-06-03 02:18:00|82968.1|82918.1|82967.2|82917.2|82969|82919|82967|82917|20
1622686690000|2021-06-03 02:18:10|82967|82917|82967.5|82917.5|82968.2|82918.2|82967|82917|35
1622686700000|2021-06-03 02:18:20|82967.3|82917.3|82967.2|82917.2|82967.5|82917.5|82966.5|82916.5|38
1622686710000|2021-06-03 02:18:30|82967.1|82917.1|82967.4|82917.4|82967.9|82917.9|82966|82916|25
1622686720000|2021-06-03 02:18:40|82967.8|82917.8|82967.3|82917.3|82968.3|82918.3|82965.3|82915.3|40
1622686730000|2021-06-03 02:18:50|82967.2|82917.2|82968.2|82918.2|82968.2|82918.2|82966.5|82916.5|20
1622686740000|2021-06-03 02:19:00|82967.7|82917.7|82967.9|82917.9|82968.5|82918.5|82967.1|82917.1|34
1622686750000|2021-06-03 02:19:10|82968.1|82918.1|82967.7|82917.7|82968.8|82918.8|82967.3|82917.3|34
1622686760000|2021-06-03 02:19:20|82967.6|82917.6|82961.3|82911.3|82967.6|82917.6|82960.4|82910.4|35
1622686770000|2021-06-03 02:19:30|82960.6|82910.6|82960.7|82910.7|82961.4|82911.4|82958.4|82908.4|29
1622686780000|2021-06-03 02:19:40|82960.4|82910.4|82958.4|82908.4|82960.4|82910.4|82958.1|82908.1|26
1622686790000|2021-06-03 02:19:50|82958.6|82908.6|82957.6|82907.6|82959|82909|82957.6|82907.6|25
1622686800000|2021-06-03 02:20:00|82957.8|82907.8|82957.3|82907.3|82957.8|82907.8|82956.6|82906.6|11
1622686810000|2021-06-03 02:20:10|82957.2|82907.2|82958.2|82908.2|82958.2|82908.2|82956.6|82906.6|9
1622686820000|2021-06-03 02:20:20|82958.1|82908.1|82957.1|82907.1|82958.2|82908.2|82955.9|82905.9|15
1622686830000|2021-06-03 02:20:30|82957|82907|82957.4|82907.4|82957.7|82907.7|82956.1|82906.1|17
1622686840000|2021-06-03 02:20:40|82957.5|82907.5|82960.6|82910.6|82961.9|82911.9|82956.9|82906.9|17
1622686850000|2021-06-03 02:20:50|82960.5|82910.5|82960.1|82910.1|82960.5|82910.5|82959.6|82909.6|13
1622686860000|2021-06-03 02:21:00|82958.9|82908.9|82957.8|82907.8|82959.1|82909.1|82957.8|82907.8|16
1622686870000|2021-06-03 02:21:10|82958.2|82908.2|82958.4|82908.4|82958.4|82908.4|82957.9|82907.9|7
1622686880000|2021-06-03 02:21:20|82958.3|82908.3|82957.9|82907.9|82958.4|82908.4|82957.3|82907.3|23
1622686890000|2021-06-03 02:21:30|82958|82908|82957.7|82907.7|82958.1|82908.1|82957.3|82907.3|23
1622686900000|2021-06-03 02:21:40|82957.5|82907.5|82959.1|82909.1|82959.2|82909.2|82957.5|82907.5|23
1622686910000|2021-06-03 02:21:50|82959.4|82909.4|82958|82908|82959.4|82909.4|82957.3|82907.3|18
1622686920000|2021-06-03 02:22:00|82957.9|82907.9|82958.4|82908.4|82959.1|82909.1|82957.3|82907.3|24
1622686930000|2021-06-03 02:22:10|82958.5|82908.5|82957.6|82907.6|82958.6|82908.6|82957.2|82907.2|19
1622686940000|2021-06-03 02:22:20|82957.8|82907.8|82958.6|82908.6|82958.6|82908.6|82957.2|82907.2|11
1622686950000|2021-06-03 02:22:30|82958.8|82908.8|82958.6|82908.6|82958.8|82908.8|82957.4|82907.4|7
1622686960000|2021-06-03 02:22:40|82958.3|82908.3|82957.7|82907.7|82958.8|82908.8|82957.7|82907.7|5
1622686970000|2021-06-03 02:22:50|82957.5|82907.5|82956.1|82906.1|82958.2|82908.2|82956.1|82906.1|10
1622686980000|2021-06-03 02:23:00|82957|82907|82955.1|82905.1|82957.3|82907.3|82955.1|82905.1|25
1622686990000|2021-06-03 02:23:10|82955.3|82905.3|82957|82907|82957.4|82907.4|82955.3|82905.3|6
1622687000000|2021-06-03 02:23:20|82956.5|82906.5|82957.5|82907.5|82957.5|82907.5|82956|82906|8
1622687010000|2021-06-03 02:23:30|82956.7|82906.7|82958|82908|82958.4|82908.4|82956.4|82906.4|18
1622687020000|2021-06-03 02:23:40|82958.1|82908.1|82958.1|82908.1|82959.3|82909.3|82955.5|82905.5|20
1622687030000|2021-06-03 02:23:50|82958|82908|82958.9|82908.9|82958.9|82908.9|82956.2|82906.2|16
1622687040000|2021-06-03 02:24:00|82958.2|82908.2|82955.6|82905.6|82958.9|82908.9|82954.7|82904.7|16
1622687050000|2021-06-03 02:24:10|82959.3|82909.3|82957.6|82907.6|82961.9|82911.9|82957.4|82907.4|23
1622687060000|2021-06-03 02:24:20|82957|82907|82956.7|82906.7|82958.5|82908.5|82956.3|82906.3|22
1622687070000|2021-06-03 02:24:30|82956.8|82906.8|82957.6|82907.6|82958.3|82908.3|82956.5|82906.5|20
1622687080000|2021-06-03 02:24:40|82958.3|82908.3|82958.5|82908.5|82959.9|82909.9|82958.3|82908.3|12
1622687090000|2021-06-03 02:24:50|82959|82909|82956|82906|82959.2|82909.2|82955.5|82905.5|9
1622687100000|2021-06-03 02:25:00|82956.1|82906.1|82954.3|82904.3|82958.8|82908.8|82954|82904|32
1622687110000|2021-06-03 02:25:10|82954.5|82904.5|82952.5|82902.5|82954.7|82904.7|82952.5|82902.5|24
1622687120000|2021-06-03 02:25:20|82952.7|82902.7|82953.2|82903.2|82955.4|82905.4|82952.3|82902.3|31
1622687130000|2021-06-03 02:25:30|82954.2|82904.2|82954|82904|82954.5|82904.5|82953.3|82903.3|10
1622687140000|2021-06-03 02:25:40|82953.2|82903.2|82952.8|82902.8|82954.5|82904.5|82952.5|82902.5|8
1622687150000|2021-06-03 02:25:50|82953.3|82903.3|82953.4|82903.4|82953.9|82903.9|82952.3|82902.3|33
1622687160000|2021-06-03 02:26:00|82953.7|82903.7|82954.6|82904.6|82959.6|82909.6|82952.8|82902.8|20
1622687170000|2021-06-03 02:26:10|82954|82904|82954.3|82904.3|82961|82911|82953.4|82903.4|25
1622687180000|2021-06-03 02:26:20|82953.3|82903.3|82952.4|82902.4|82954.1|82904.1|82952.4|82902.4|15
1622687190000|2021-06-03 02:26:30|82952.7|82902.7|82953.2|82903.2|82953.6|82903.6|82952|82902|17
1622687200000|2021-06-03 02:26:40|82952.9|82902.9|82953.3|82903.3|82953.8|82903.8|82952.7|82902.7|20
1622687210000|2021-06-03 02:26:50|82953.2|82903.2|82951.9|82901.9|82954.1|82904.1|82951.3|82901.3|28
1622687220000|2021-06-03 02:27:00|82951.4|82901.4|82952.3|82902.3|82953.1|82903.1|82951.1|82901.1|17
1622687230000|2021-06-03 02:27:10|82952.5|82902.5|82954|82904|82958|82908|82952.5|82902.5|13
1622687240000|2021-06-03 02:27:20|82953.9|82903.9|82958.3|82908.3|82960.3|82910.3|82953.3|82903.3|14
1622687250000|2021-06-03 02:27:30|82959.9|82909.9|82959.3|82909.3|82965.3|82915.3|82955.7|82905.7|51
1622687260000|2021-06-03 02:27:40|82958.9|82908.9|82959.2|82909.2|82966.7|82916.7|82954.9|82904.9|49
1622687270000|2021-06-03 02:27:50|82958.8|82908.8|82957.5|82907.5|82961.8|82911.8|82955.1|82905.1|23
1622687280000|2021-06-03 02:28:00|82957.4|82907.4|82960.6|82910.6|82960.6|82910.6|82956.4|82906.4|17
1622687290000|2021-06-03 02:28:10|82961.6|82911.6|82959.8|82909.8|82962.5|82912.5|82956.8|82906.8|17
1622687300000|2021-06-03 02:28:20|82957.7|82907.7|82963.6|82913.6|82963.6|82913.6|82955.3|82905.3|17
1622687310000|2021-06-03 02:28:30|82962.9|82912.9|82960.3|82910.3|82963.6|82913.6|82960.1|82910.1|15
1622687320000|2021-06-03 02:28:40|82961.5|82911.5|82957.5|82907.5|82961.5|82911.5|82956.6|82906.6|25
1622687330000|2021-06-03 02:28:50|82957.7|82907.7|82957.4|82907.4|82957.9|82907.9|82956.2|82906.2|22
1622687340000|2021-06-03 02:29:00|82957.5|82907.5|82961.7|82911.7|82961.7|82911.7|82957.2|82907.2|26
1622687350000|2021-06-03 02:29:10|82961.3|82911.3|82955.9|82905.9|82963.3|82913.3|82955.9|82905.9|18
1622687360000|2021-06-03 02:29:20|82956|82906|82963.2|82913.2|82963.2|82913.2|82952.9|82902.9|20
1622687370000|2021-06-03 02:29:30|82962.3|82912.3|82958.4|82908.4|82964|82914|82957.7|82907.7|12
1622687380000|2021-06-03 02:29:40|82958.6|82908.6|82957.8|82907.8|82959.4|82909.4|82952.1|82902.1|32
1622687390000|2021-06-03 02:29:50|82958.2|82908.2|82959.1|82909.1|82959.3|82909.3|82955.2|82905.2|22
1622687400000|2021-06-03 02:30:00|82959|82909|82957.3|82907.3|82959|82909|82956.7|82906.7|19
1622687410000|2021-06-03 02:30:10|82957|82907|82959.9|82909.9|82959.9|82909.9|82953.3|82903.3|22
1622687420000|2021-06-03 02:30:20|82960.2|82910.2|82955.6|82905.6|82960.2|82910.2|82954.2|82904.2|11
1622687430000|2021-06-03 02:30:30|82955.3|82905.3|82957.6|82907.6|82957.7|82907.7|82954.2|82904.2|23
1622687440000|2021-06-03 02:30:40|82957.8|82907.8|82961.2|82911.2|82961.9|82911.9|82957|82907|25
1622687450000|2021-06-03 02:30:50|82960.2|82910.2|82957.9|82907.9|82961.1|82911.1|82957.7|82907.7|26
1622687460000|2021-06-03 02:31:00|82958|82908|82959.5|82909.5|82959.9|82909.9|82957.4|82907.4|31
1622687470000|2021-06-03 02:31:10|82959.2|82909.2|82963.6|82913.6|82964.5|82914.5|82957.6|82907.6|31
1622687480000|2021-06-03 02:31:20|82963.8|82913.8|82963.7|82913.7|82964.1|82914.1|82962|82912|29
1622687490000|2021-06-03 02:31:30|82963.5|82913.5|82962.5|82912.5|82965.2|82915.2|82962.4|82912.4|18
1622687500000|2021-06-03 02:31:40|82965.1|82915.1|82966.2|82916.2|82966.3|82916.3|82963.3|82913.3|13
1622687510000|2021-06-03 02:31:50|82965.8|82915.8|82965.6|82915.6|82966.1|82916.1|82962.1|82912.1|34
1622687520000|2021-06-03 02:32:00|82965.2|82915.2|82961.8|82911.8|82966.2|82916.2|82960.8|82910.8|34
1622687530000|2021-06-03 02:32:10|82962.5|82912.5|82963.4|82913.4|82966.7|82916.7|82962.3|82912.3|23
1622687540000|2021-06-03 02:32:20|82964.4|82914.4|82967.1|82917.1|82969.6|82919.6|82962.6|82912.6|37
1622687550000|2021-06-03 02:32:30|82967.5|82917.5|82970.2|82920.2|82972.6|82922.6|82964.4|82914.4|25
1622687560000|2021-06-03 02:32:40|82970.5|82920.5|82971.4|82921.4|82972.2|82922.2|82970.3|82920.3|19
1622687570000|2021-06-03 02:32:50|82971.2|82921.2|82972.4|82922.4|82972.5|82922.5|82970.8|82920.8|17
1622687580000|2021-06-03 02:33:00|82974|82924|82971.6|82921.6|82974.2|82924.2|82969.9|82919.9|28
1622687590000|2021-06-03 02:33:10|82971.9|82921.9|82972.5|82922.5|82972.5|82922.5|82971.6|82921.6|22
1622687600000|2021-06-03 02:33:20|82971.9|82921.9|82973.1|82923.1|82973.2|82923.2|82969.3|82919.3|18
1622687610000|2021-06-03 02:33:30|82973|82923|82973.1|82923.1|82973.7|82923.7|82967.4|82917.4|28
1622687620000|2021-06-03 02:33:40|82973.2|82923.2|82974.4|82924.4|82974.8|82924.8|82973.2|82923.2|15
1622687630000|2021-06-03 02:33:50|82974.7|82924.7|82973.9|82923.9|82974.7|82924.7|82971.5|82921.5|27
1622687640000|2021-06-03 02:34:00|82974|82924|82974.6|82924.6|82974.6|82924.6|82973.2|82923.2|29
1622687650000|2021-06-03 02:34:10|82974.3|82924.3|82974.2|82924.2|82974.9|82924.9|82972|82922|25
1622687660000|2021-06-03 02:34:20|82974.1|82924.1|82974.7|82924.7|82974.9|82924.9|82973.8|82923.8|23
1622687670000|2021-06-03 02:34:30|82975|82925|82975.1|82925.1|82975.4|82925.4|82974.5|82924.5|24
1622687680000|2021-06-03 02:34:40|82974.9|82924.9|82976.2|82926.2|82976.7|82926.7|82966.2|82916.2|39
1622687690000|2021-06-03 02:34:50|82976|82926|82975.7|82925.7|82976.5|82926.5|82975.2|82925.2|27
1622687700000|2021-06-03 02:35:00|82976|82926|82977.5|82927.5|82977.6|82927.6|82975.6|82925.6|31
1622687710000|2021-06-03 02:35:10|82977.6|82927.6|82976.3|82926.3|82977.6|82927.6|82965.6|82915.6|36
1622687720000|2021-06-03 02:35:20|82975.9|82925.9|82977.5|82927.5|82977.7|82927.7|82975.9|82925.9|17
1622687730000|2021-06-03 02:35:30|82978.1|82928.1|82976.9|82926.9|82978.3|82928.3|82970|82920|31
1622687740000|2021-06-03 02:35:40|82973.7|82923.7|82974.2|82924.2|82974.6|82924.6|82970.9|82920.9|27
1622687750000|2021-06-03 02:35:50|82975.2|82925.2|82975.5|82925.5|82975.8|82925.8|82974.8|82924.8|20
1622687760000|2021-06-03 02:36:00|82975.9|82925.9|82977.6|82927.6|82980.2|82930.2|82970.7|82920.7|30
1622687770000|2021-06-03 02:36:10|82976.7|82926.7|82970|82920|82981.6|82931.6|82969.3|82919.3|38
1622687780000|2021-06-03 02:36:20|82970.1|82920.1|82972.7|82922.7|82975.8|82925.8|82969.9|82919.9|29
1622687790000|2021-06-03 02:36:30|82972.9|82922.9|82972.3|82922.3|82978.9|82928.9|82970.8|82920.8|35
1622687800000|2021-06-03 02:36:40|82972.6|82922.6|82974.4|82924.4|82977.8|82927.8|82972.6|82922.6|23
1622687810000|2021-06-03 02:36:50|82974.3|82924.3|82973.7|82923.7|82975.7|82925.7|82969.9|82919.9|26
1622687820000|2021-06-03 02:37:00|82972.8|82922.8|82970.2|82920.2|82973|82923|82967.2|82917.2|32
1622687830000|2021-06-03 02:37:10|82970.4|82920.4|82976.9|82926.9|82977.6|82927.6|82968.7|82918.7|37
1622687840000|2021-06-03 02:37:20|82976.5|82926.5|82977.4|82927.4|82979.4|82929.4|82974.8|82924.8|34
1622687850000|2021-06-03 02:37:30|82978|82928|82975.9|82925.9|82978.9|82928.9|82975|82925|22
1622687860000|2021-06-03 02:37:40|82975.7|82925.7|82980.8|82930.8|82984.6|82934.6|82975.2|82925.2|38
1622687870000|2021-06-03 02:37:50|82981.1|82931.1|82982.8|82932.8|82984.1|82934.1|82981.1|82931.1|29
1622687880000|2021-06-03 02:38:00|82983|82933|82978.2|82928.2|82984.3|82934.3|82978|82928|44
1622687890000|2021-06-03 02:38:10|82978.1|82928.1|82978.4|82928.4|82983.1|82933.1|82977.6|82927.6|44
1622687900000|2021-06-03 02:38:20|82978.9|82928.9|82977|82927|82984.2|82934.2|82977|82927|44
1622687910000|2021-06-03 02:38:30|82976.7|82926.7|82985|82935|82986.6|82936.6|82976.2|82926.2|48
1622687920000|2021-06-03 02:38:40|82984.8|82934.8|82979.9|82929.9|82985.7|82935.7|82978.9|82928.9|44
1622687930000|2021-06-03 02:38:50|82979.7|82929.7|82979.9|82929.9|82983.5|82933.5|82979.6|82929.6|33
1622687940000|2021-06-03 02:39:00|82980|82930|82983.4|82933.4|82984.3|82934.3|82979.8|82929.8|39
1622687950000|2021-06-03 02:39:10|82983.3|82933.3|82983|82933|82983.9|82933.9|82982.1|82932.1|26
1622687960000|2021-06-03 02:39:20|82983.2|82933.2|82981.1|82931.1|82986.2|82936.2|82981.1|82931.1|38
1622687970000|2021-06-03 02:39:30|82981.3|82931.3|82979.9|82929.9|82981.3|82931.3|82979.4|82929.4|21
1622687980000|2021-06-03 02:39:40|82979.7|82929.7|82979.9|82929.9|82980.6|82930.6|82979.4|82929.4|17
1622687990000|2021-06-03 02:39:50|82979.8|82929.8|82978.5|82928.5|82983.4|82933.4|82978.5|82928.5|24
1622688000000|2021-06-03 02:40:00|82978.3|82928.3|82978.1|82928.1|82980.4|82930.4|82976|82926|38
1622688010000|2021-06-03 02:40:10|82978.2|82928.2|82971.7|82921.7|82979|82929|82970.3|82920.3|43
1622688020000|2021-06-03 02:40:20|82971.3|82921.3|82976.5|82926.5|82978.6|82928.6|82970.5|82920.5|37
1622688030000|2021-06-03 02:40:30|82976.8|82926.8|82975.4|82925.4|82977.2|82927.2|82973|82923|28
1622688040000|2021-06-03 02:40:40|82975.7|82925.7|82974.4|82924.4|82976|82926|82974.3|82924.3|20
1622688050000|2021-06-03 02:40:50|82974.5|82924.5|82974.2|82924.2|82975.3|82925.3|82973.4|82923.4|15
1622688060000|2021-06-03 02:41:00|82976.4|82926.4|82974.9|82924.9|82976.4|82926.4|82974.1|82924.1|16
1622688070000|2021-06-03 02:41:10|82975.1|82925.1|82974.6|82924.6|82975.3|82925.3|82973.8|82923.8|23
1622688080000|2021-06-03 02:41:20|82974.8|82924.8|82975.1|82925.1|82975.8|82925.8|82974.4|82924.4|28
1622688090000|2021-06-03 02:41:30|82975.4|82925.4|82974.7|82924.7|82975.4|82925.4|82974|82924|16
1622688100000|2021-06-03 02:41:40|82975.4|82925.4|82975.7|82925.7|82976.5|82926.5|82974.5|82924.5|19
1622688110000|2021-06-03 02:41:50|82973.1|82923.1|82975.6|82925.6|82978.5|82928.5|82968.3|82918.3|33
1622688120000|2021-06-03 02:42:00|82974.8|82924.8|82976|82926|82976.3|82926.3|82969.6|82919.6|21
1622688130000|2021-06-03 02:42:10|82975.7|82925.7|82970.7|82920.7|82975.9|82925.9|82970.7|82920.7|25
1622688140000|2021-06-03 02:42:20|82970.5|82920.5|82968.2|82918.2|82972.7|82922.7|82967.2|82917.2|33
1622688150000|2021-06-03 02:42:30|82969.2|82919.2|82969.8|82919.8|82970.7|82920.7|82967.3|82917.3|24
1622688160000|2021-06-03 02:42:40|82969.9|82919.9|82977.7|82927.7|82979.1|82929.1|82969.7|82919.7|26
1622688170000|2021-06-03 02:42:50|82978.6|82928.6|82979.1|82929.1|82979.1|82929.1|82973.2|82923.2|15
1622688180000|2021-06-03 02:43:00|82979|82929|82982|82932|82982|82932|82974.3|82924.3|35
1622688190000|2021-06-03 02:43:10|82977.9|82927.9|82979.7|82929.7|82980|82930|82977.5|82927.5|25
1622688200000|2021-06-03 02:43:20|82979.3|82929.3|82978.6|82928.6|82981.6|82931.6|82978.2|82928.2|20
1622688210000|2021-06-03 02:43:30|82978.7|82928.7|82978.5|82928.5|82979.5|82929.5|82977.6|82927.6|28
1622688220000|2021-06-03 02:43:40|82978.6|82928.6|82977.9|82927.9|82982.6|82932.6|82977.4|82927.4|31
1622688230000|2021-06-03 02:43:50|82977.1|82927.1|82976.6|82926.6|82978.3|82928.3|82976.4|82926.4|23
1622688240000|2021-06-03 02:44:00|82980.9|82930.9|82974.3|82924.3|82980.9|82930.9|82971.1|82921.1|26
1622688250000|2021-06-03 02:44:10|82974|82924|82973|82923|82979.4|82929.4|82971.7|82921.7|33
1622688260000|2021-06-03 02:44:20|82973.1|82923.1|82976.4|82926.4|82977.8|82927.8|82972.1|82922.1|33
1622688270000|2021-06-03 02:44:30|82978|82928|82977.8|82927.8|82979.3|82929.3|82973.1|82923.1|27
1622688280000|2021-06-03 02:44:40|82978.8|82928.8|82980.3|82930.3|82981|82931|82978.3|82928.3|36
1622688290000|2021-06-03 02:44:50|82980.4|82930.4|82976.9|82926.9|82981.5|82931.5|82975|82925|28
1622688300000|2021-06-03 02:45:00|82977.6|82927.6|82978.8|82928.8|82979.4|82929.4|82977.1|82927.1|22
1622688310000|2021-06-03 02:45:10|82978.9|82928.9|82978.8|82928.8|82979.9|82929.9|82976.1|82926.1|22
1622688320000|2021-06-03 02:45:20|82978.5|82928.5|82980.1|82930.1|82981.3|82931.3|82975.2|82925.2|36
1622688330000|2021-06-03 02:45:30|82975.4|82925.4|82978.2|82928.2|82978.9|82928.9|82973.7|82923.7|23
1622688340000|2021-06-03 02:45:40|82976.9|82926.9|82974.8|82924.8|82979.1|82929.1|82974.7|82924.7|21
1622688350000|2021-06-03 02:45:50|82975|82925|82975.7|82925.7|82975.8|82925.8|82973.4|82923.4|30
1622688360000|2021-06-03 02:46:00|82976|82926|82972.6|82922.6|82976.8|82926.8|82972.4|82922.4|24
1622688370000|2021-06-03 02:46:10|82972.5|82922.5|82975.7|82925.7|82975.8|82925.8|82970.8|82920.8|23
1622688380000|2021-06-03 02:46:20|82975.2|82925.2|82974.6|82924.6|82975.3|82925.3|82971|82921|25
1622688390000|2021-06-03 02:46:30|82974.4|82924.4|82973.3|82923.3|82974.8|82924.8|82970.7|82920.7|31
1622688400000|2021-06-03 02:46:40|82973.6|82923.6|82970.7|82920.7|82973.6|82923.6|82966.6|82916.6|20
1622688410000|2021-06-03 02:46:50|82971.4|82921.4|82973.3|82923.3|82973.5|82923.5|82969.4|82919.4|22
1622688420000|2021-06-03 02:47:00|82973|82923|82974.3|82924.3|82977|82927|82970.4|82920.4|21
1622688430000|2021-06-03 02:47:10|82974.8|82924.8|82971.4|82921.4|82975|82925|82965.4|82915.4|31
1622688440000|2021-06-03 02:47:20|82971.3|82921.3|82964.4|82914.4|82971.3|82921.3|82964.4|82914.4|31
1622688450000|2021-06-03 02:47:30|82965.1|82915.1|82967|82917|82968|82918|82965.1|82915.1|19
1622688460000|2021-06-03 02:47:40|82966.8|82916.8|82967.5|82917.5|82972.9|82922.9|82965.7|82915.7|30
1622688470000|2021-06-03 02:47:50|82968|82918|82967|82917|82970.2|82920.2|82963.2|82913.2|22
1622688480000|2021-06-03 02:48:00|82966.3|82916.3|82971.3|82921.3|82971.4|82921.4|82964.9|82914.9|38
1622688490000|2021-06-03 02:48:10|82970.3|82920.3|82967.6|82917.6|82970.9|82920.9|82965.4|82915.4|33
1622688500000|2021-06-03 02:48:20|82967.4|82917.4|82967.4|82917.4|82972.6|82922.6|82966.3|82916.3|29
1622688510000|2021-06-03 02:48:30|82968.5|82918.5|82970.6|82920.6|82970.9|82920.9|82965.2|82915.2|23
1622688520000|2021-06-03 02:48:40|82972.1|82922.1|82972.2|82922.2|82973.3|82923.3|82970|82920|32
1622688530000|2021-06-03 02:48:50|82972|82922|82972.6|82922.6|82973.6|82923.6|82965.2|82915.2|37
1622688540000|2021-06-03 02:49:00|82971.5|82921.5|82968.6|82918.6|82973.9|82923.9|82966.8|82916.8|41
1622688550000|2021-06-03 02:49:10|82969.1|82919.1|82970.1|82920.1|82972.7|82922.7|82965.6|82915.6|50
1622688560000|2021-06-03 02:49:20|82969.7|82919.7|82971.3|82921.3|82972.7|82922.7|82969.6|82919.6|33
1622688570000|2021-06-03 02:49:30|82972.4|82922.4|82974.5|82924.5|82975.6|82925.6|82972|82922|33
1622688580000|2021-06-03 02:49:40|82974|82924|82972.8|82922.8|82974.9|82924.9|82972.6|82922.6|23
1622688590000|2021-06-03 02:49:50|82972.4|82922.4|82973.1|82923.1|82975.1|82925.1|82972.4|82922.4|19
1622688600000|2021-06-03 02:50:00|82973.3|82923.3|82968.4|82918.4|82974|82924|82967.3|82917.3|33
1622688610000|2021-06-03 02:50:10|82968.5|82918.5|82970|82920|82974|82924|82967.9|82917.9|30
1622688620000|2021-06-03 02:50:20|82969.9|82919.9|82973.4|82923.4|82975|82925|82969.7|82919.7|20
1622688630000|2021-06-03 02:50:30|82973.6|82923.6|82975|82925|82975|82925|82971.4|82921.4|10
1622688640000|2021-06-03 02:50:40|82971.2|82921.2|82979.6|82929.6|82980.8|82930.8|82971.1|82921.1|33
1622688650000|2021-06-03 02:50:50|82980.2|82930.2|82978.6|82928.6|82980.8|82930.8|82976.4|82926.4|26
1622688660000|2021-06-03 02:51:00|82978.3|82928.3|82979.6|82929.6|82981.9|82931.9|82977.3|82927.3|22
1622688670000|2021-06-03 02:51:10|82979.2|82929.2|82978.8|82928.8|82980.5|82930.5|82976.1|82926.1|40
1622688680000|2021-06-03 02:51:20|82976.6|82926.6|82979.6|82929.6|82981.5|82931.5|82975.9|82925.9|38
1622688690000|2021-06-03 02:51:30|82979.5|82929.5|82977.2|82927.2|82980.1|82930.1|82975.9|82925.9|24
1622688700000|2021-06-03 02:51:40|82976.6|82926.6|82978.9|82928.9|82980|82930|82976.4|82926.4|12
1622688710000|2021-06-03 02:51:50|82980.3|82930.3|82982.6|82932.6|82982.6|82932.6|82977|82927|26
1622688720000|2021-06-03 02:52:00|82982.5|82932.5|82982.2|82932.2|82983.3|82933.3|82981.6|82931.6|28
1622688730000|2021-06-03 02:52:10|82982.3|82932.3|82982.5|82932.5|82982.9|82932.9|82979.9|82929.9|26
1622688740000|2021-06-03 02:52:20|82982.6|82932.6|82981.1|82931.1|82982.9|82932.9|82980.7|82930.7|34
1622688750000|2021-06-03 02:52:30|82981|82931|82980.2|82930.2|82981.8|82931.8|82979|82929|35
1622688760000|2021-06-03 02:52:40|82983|82933|82982.8|82932.8|82983|82933|82981|82931|4
1622688770000|2021-06-03 02:52:50|82986.7|82936.7|82980.5|82930.5|82986.7|82936.7|82980.3|82930.3|13
1622688780000|2021-06-03 02:53:00|82980.4|82930.4|82979.1|82929.1|82980.4|82930.4|82975.6|82925.6|23
1622688790000|2021-06-03 02:53:10|82978.4|82928.4|82979|82929|82979.6|82929.6|82978.3|82928.3|12
1622688800000|2021-06-03 02:53:20|82978.6|82928.6|82979.4|82929.4|82979.8|82929.8|82976.7|82926.7|17
1622688810000|2021-06-03 02:53:30|82979.7|82929.7|82979.3|82929.3|82980.4|82930.4|82978.7|82928.7|10
1622688820000|2021-06-03 02:53:40|82979.4|82929.4|82978.1|82928.1|82981.4|82931.4|82977.7|82927.7|21
1622688830000|2021-06-03 02:53:50|82980.2|82930.2|82979.9|82929.9|82980.2|82930.2|82978.1|82928.1|9
1622688840000|2021-06-03 02:54:00|82979.2|82929.2|82977.9|82927.9|82979.5|82929.5|82976.2|82926.2|21
1622688850000|2021-06-03 02:54:10|82977.7|82927.7|82977.8|82927.8|82978.2|82928.2|82977.3|82927.3|20
1622688860000|2021-06-03 02:54:20|82978|82928|82976.8|82926.8|82978|82928|82976.7|82926.7|19
1622688870000|2021-06-03 02:54:30|82977.1|82927.1|82974.6|82924.6|82979|82929|82973.3|82923.3|44
1622688880000|2021-06-03 02:54:40|82974.7|82924.7|82974.4|82924.4|82975.7|82925.7|82973.4|82923.4|21
1622688890000|2021-06-03 02:54:50|82974.2|82924.2|82970.6|82920.6|82976.1|82926.1|82970.3|82920.3|30
1622688900000|2021-06-03 02:55:00|82970.4|82920.4|82976.2|82926.2|82977.3|82927.3|82970.2|82920.2|29
1622688910000|2021-06-03 02:55:10|82974.9|82924.9|82971.8|82921.8|82978.3|82928.3|82969.3|82919.3|27
1622688920000|2021-06-03 02:55:20|82972|82922|82969|82919|82974.9|82924.9|82965|82915|23
1622688930000|2021-06-03 02:55:30|82968.9|82918.9|82967|82917|82968.9|82918.9|82964.5|82914.5|23
1622688940000|2021-06-03 02:55:40|82967.9|82917.9|82969.3|82919.3|82971.2|82921.2|82965.2|82915.2|29
1622688950000|2021-06-03 02:55:50|82968.8|82918.8|82965.5|82915.5|82969.9|82919.9|82964.3|82914.3|27
1622688960000|2021-06-03 02:56:00|82965.4|82915.4|82967.4|82917.4|82970.2|82920.2|82965.2|82915.2|40
1622688970000|2021-06-03 02:56:10|82966.8|82916.8|82963.5|82913.5|82969.8|82919.8|82963.5|82913.5|27
1622688980000|2021-06-03 02:56:20|82964.6|82914.6|82960.7|82910.7|82966.4|82916.4|82960.4|82910.4|28
1622688990000|2021-06-03 02:56:30|82963.9|82913.9|82964.1|82914.1|82967|82917|82961.8|82911.8|42
1622689000000|2021-06-03 02:56:40|82964|82914|82966.3|82916.3|82966.5|82916.5|82961.8|82911.8|38
1622689010000|2021-06-03 02:56:50|82966.5|82916.5|82962.5|82912.5|82966.5|82916.5|82958.3|82908.3|42
1622689020000|2021-06-03 02:57:00|82962.7|82912.7|82965.9|82915.9|82965.9|82915.9|82959.1|82909.1|38
1622689030000|2021-06-03 02:57:10|82965.7|82915.7|82963.4|82913.4|82966.6|82916.6|82961.7|82911.7|25
1622689040000|2021-06-03 02:57:20|82962.7|82912.7|82964.1|82914.1|82971.4|82921.4|82962.7|82912.7|41
1622689050000|2021-06-03 02:57:30|82964.3|82914.3|82966.2|82916.2|82969.1|82919.1|82964.3|82914.3|31
1622689060000|2021-06-03 02:57:40|82966.4|82916.4|82966.2|82916.2|82968.5|82918.5|82965.7|82915.7|36
1622689070000|2021-06-03 02:57:50|82966.3|82916.3|82970.3|82920.3|82970.6|82920.6|82966.3|82916.3|37
1622689080000|2021-06-03 02:58:00|82970.2|82920.2|82969.2|82919.2|82972.1|82922.1|82968.9|82918.9|31
1622689090000|2021-06-03 02:58:10|82970|82920|82969.2|82919.2|82970|82920|82968.4|82918.4|22
1622689100000|2021-06-03 02:58:20|82969.4|82919.4|82968.5|82918.5|82970.1|82920.1|82968.2|82918.2|25
1622689110000|2021-06-03 02:58:30|82968.6|82918.6|82970.5|82920.5|82970.5|82920.5|82968.5|82918.5|27
1622689120000|2021-06-03 02:58:40|82973.5|82923.5|82972.9|82922.9|82973.5|82923.5|82970|82920|32
1622689130000|2021-06-03 02:58:50|82971|82921|82975|82925|82975|82925|82969.7|82919.7|24
1622689140000|2021-06-03 02:59:00|82976.3|82926.3|82972.5|82922.5|82976.7|82926.7|82969.3|82919.3|36
1622689150000|2021-06-03 02:59:10|82973.2|82923.2|82971.2|82921.2|82974.6|82924.6|82970.8|82920.8|32
1622689160000|2021-06-03 02:59:20|82971.4|82921.4|82970.8|82920.8|82974.6|82924.6|82969.8|82919.8|33
1622689170000|2021-06-03 02:59:30|82970.9|82920.9|82973.6|82923.6|82973.8|82923.8|82970|82920|35
1622689180000|2021-06-03 02:59:40|82971.9|82921.9|82972|82922|82972|82922|82969.6|82919.6|32
1622689190000|2021-06-03 02:59:50|82970.4|82920.4|82970.9|82920.9|82974.6|82924.6|82968.1|82918.1|32
1622689200000|2021-06-03 03:00:00|82970.8|82920.8|82971.1|82921.1|82972|82922|82969.2|82919.2|41
1622689210000|2021-06-03 03:00:10|82971|82921|82968.7|82918.7|82974.2|82924.2|82966.4|82916.4|31
1622689220000|2021-06-03 03:00:20|82968.3|82918.3|82970.9|82920.9|82972.1|82922.1|82968.3|82918.3|38
1622689230000|2021-06-03 03:00:30|82971.2|82921.2|82970.9|82920.9|82973.3|82923.3|82965.5|82915.5|22
1622689240000|2021-06-03 03:00:40|82970.7|82920.7|82971.2|82921.2|82973.1|82923.1|82966.6|82916.6|29
1622689250000|2021-06-03 03:00:50|82970.5|82920.5|82971.5|82921.5|82972.6|82922.6|82969.9|82919.9|18
1622689260000|2021-06-03 03:01:00|82972.2|82922.2|82971.5|82921.5|82974.4|82924.4|82967.8|82917.8|34
1622689270000|2021-06-03 03:01:10|82971.4|82921.4|82974.1|82924.1|82975.5|82925.5|82970.8|82920.8|37
1622689280000|2021-06-03 03:01:20|82974.5|82924.5|82972.6|82922.6|82976.6|82926.6|82972.3|82922.3|35
1622689290000|2021-06-03 03:01:30|82972.4|82922.4|82971.6|82921.6|82973.5|82923.5|82970.5|82920.5|31
1622689300000|2021-06-03 03:01:40|82971.5|82921.5|82971.3|82921.3|82971.5|82921.5|82968.3|82918.3|25
1622689310000|2021-06-03 03:01:50|82970.6|82920.6|82971.1|82921.1|82976.4|82926.4|82969|82919|41
1622689320000|2021-06-03 03:02:00|82971.2|82921.2|82975.3|82925.3|82976.3|82926.3|82970.4|82920.4|36
1622689330000|2021-06-03 03:02:10|82976|82926|82970.4|82920.4|82976|82926|82968.7|82918.7|24
1622689340000|2021-06-03 03:02:20|82970.6|82920.6|82974.8|82924.8|82976.5|82926.5|82970.6|82920.6|25
1622689350000|2021-06-03 03:02:30|82975.8|82925.8|82975.7|82925.7|82977.4|82927.4|82969.6|82919.6|30
1622689360000|2021-06-03 03:02:40|82975.3|82925.3|82971.3|82921.3|82977|82927|82969.3|82919.3|31
1622689370000|2021-06-03 03:02:50|82975.1|82925.1|82974.7|82924.7|82977.9|82927.9|82973.1|82923.1|38
1622689380000|2021-06-03 03:03:00|82974.8|82924.8|82972.4|82922.4|82974.8|82924.8|82969.4|82919.4|30
1622689390000|2021-06-03 03:03:10|82972.5|82922.5|82973|82923|82974.5|82924.5|82971.4|82921.4|33
1622689400000|2021-06-03 03:03:20|82973.1|82923.1|82969.6|82919.6|82975.5|82925.5|82969.3|82919.3|33
1622689410000|2021-06-03 03:03:30|82969.8|82919.8|82972.4|82922.4|82973.5|82923.5|82969.8|82919.8|27
1622689420000|2021-06-03 03:03:40|82972.5|82922.5|82971.3|82921.3|82973.2|82923.2|82971|82921|32
1622689430000|2021-06-03 03:03:50|82971.5|82921.5|82970.5|82920.5|82974.4|82924.4|82969.6|82919.6|37
1622689440000|2021-06-03 03:04:00|82970.3|82920.3|82971.2|82921.2|82971.8|82921.8|82970|82920|33
1622689450000|2021-06-03 03:04:10|82969.8|82919.8|82970.4|82920.4|82971.6|82921.6|82968.6|82918.6|29
1622689460000|2021-06-03 03:04:20|82970.8|82920.8|82969.1|82919.1|82970.8|82920.8|82969.1|82919.1|21
1622689470000|2021-06-03 03:04:30|82969|82919|82970.3|82920.3|82970.3|82920.3|82969|82919|25
1622689480000|2021-06-03 03:04:40|82969.8|82919.8|82971.9|82921.9|82972.1|82922.1|82967.9|82917.9|30
1622689490000|2021-06-03 03:04:50|82972.1|82922.1|82972.3|82922.3|82973|82923|82967.9|82917.9|36
1622689500000|2021-06-03 03:05:00|82971.9|82921.9|82972|82922|82973.7|82923.7|82968.8|82918.8|28
1622689510000|2021-06-03 03:05:10|82973.1|82923.1|82973.8|82923.8|82973.8|82923.8|82968|82918|36
1622689520000|2021-06-03 03:05:20|82972.4|82922.4|82971.1|82921.1|82974.3|82924.3|82969.1|82919.1|28
1622689530000|2021-06-03 03:05:30|82971.2|82921.2|82970.6|82920.6|82972.1|82922.1|82969.3|82919.3|26
1622689540000|2021-06-03 03:05:40|82971.2|82921.2|82970.9|82920.9|82972.3|82922.3|82965.2|82915.2|30
1622689550000|2021-06-03 03:05:50|82970.1|82920.1|82974.9|82924.9|82977.9|82927.9|82968.4|82918.4|39
1622689560000|2021-06-03 03:06:00|82975.5|82925.5|82973.2|82923.2|82975.5|82925.5|82971.3|82921.3|29
1622689570000|2021-06-03 03:06:10|82972.7|82922.7|82973.4|82923.4|82975.9|82925.9|82971.2|82921.2|33
1622689580000|2021-06-03 03:06:20|82973.3|82923.3|82974.1|82924.1|82976.9|82926.9|82972.9|82922.9|19
1622689590000|2021-06-03 03:06:30|82974|82924|82976.7|82926.7|82976.7|82926.7|82973.7|82923.7|18
1622689600000|2021-06-03 03:06:40|82976.2|82926.2|82976.4|82926.4|82978|82928|82971.8|82921.8|31
1622689610000|2021-06-03 03:06:50|82976.5|82926.5|82974.6|82924.6|82978|82928|82974.5|82924.5|20
1622689620000|2021-06-03 03:07:00|82974.4|82924.4|82974.1|82924.1|82975.5|82925.5|82973.4|82923.4|28
1622689630000|2021-06-03 03:07:10|82973.8|82923.8|82974.5|82924.5|82978.4|82928.4|82973.8|82923.8|20
1622689640000|2021-06-03 03:07:20|82974.6|82924.6|82974.2|82924.2|82975.6|82925.6|82973.9|82923.9|11
1622689650000|2021-06-03 03:07:30|82974.1|82924.1|82977.6|82927.6|82977.6|82927.6|82974|82924|31
1622689660000|2021-06-03 03:07:40|82976.4|82926.4|82974.9|82924.9|82976.4|82926.4|82974.5|82924.5|22
1622689670000|2021-06-03 03:07:50|82974.7|82924.7|82975.9|82925.9|82976.8|82926.8|82974.7|82924.7|16
1622689680000|2021-06-03 03:08:00|82976.5|82926.5|82974.2|82924.2|82977.1|82927.1|82973.9|82923.9|26
1622689690000|2021-06-03 03:08:10|82974.3|82924.3|82978.1|82928.1|82979.3|82929.3|82973.9|82923.9|31
1622689700000|2021-06-03 03:08:20|82978.2|82928.2|82978.8|82928.8|82979.3|82929.3|82978.2|82928.2|12
1622689710000|2021-06-03 03:08:30|82979.1|82929.1|82979.7|82929.7|82980.1|82930.1|82978.4|82928.4|12
1622689720000|2021-06-03 03:08:40|82980|82930|82981.7|82931.7|82981.8|82931.8|82978.9|82928.9|22
1622689730000|2021-06-03 03:08:50|82981.9|82931.9|82979|82929|82984.4|82934.4|82978.8|82928.8|30
1622689740000|2021-06-03 03:09:00|82980.8|82930.8|82978.5|82928.5|82981.9|82931.9|82977.7|82927.7|25
1622689750000|2021-06-03 03:09:10|82978.7|82928.7|82981|82931|82982.2|82932.2|82978.5|82928.5|18
1622689760000|2021-06-03 03:09:20|82981.1|82931.1|82978.6|82928.6|82982.4|82932.4|82978.6|82928.6|19
1622689770000|2021-06-03 03:09:30|82978.7|82928.7|82979.8|82929.8|82980|82930|82975.5|82925.5|32
1622689780000|2021-06-03 03:09:40|82979.2|82929.2|82979.7|82929.7|82981.7|82931.7|82979.2|82929.2|21
1622689790000|2021-06-03 03:09:50|82979.6|82929.6|82982.9|82932.9|82982.9|82932.9|82977.4|82927.4|33
1622689800000|2021-06-03 03:10:00|82980.4|82930.4|82978.9|82928.9|82980.4|82930.4|82976.1|82926.1|36
1622689810000|2021-06-03 03:10:10|82978.8|82928.8|82979.6|82929.6|82980.1|82930.1|82978.3|82928.3|30
1622689820000|2021-06-03 03:10:20|82979.7|82929.7|82981|82931|82981.4|82931.4|82977|82927|30
1622689830000|2021-06-03 03:10:30|82982.8|82932.8|82984.3|82934.3|82984.3|82934.3|82981|82931|32
1622689840000|2021-06-03 03:10:40|82984.1|82934.1|82983.6|82933.6|82984.3|82934.3|82983.1|82933.1|17
1622689850000|2021-06-03 03:10:50|82983.7|82933.7|82983.8|82933.8|82985|82935|82983.6|82933.6|17
1622689860000|2021-06-03 03:11:00|82984|82934|82986.7|82936.7|82987.4|82937.4|82983.4|82933.4|25
1622689870000|2021-06-03 03:11:10|82986.4|82936.4|82985.6|82935.6|82987|82937|82984.9|82934.9|12
1622689880000|2021-06-03 03:11:20|82985.4|82935.4|82984.1|82934.1|82985.7|82935.7|82983.7|82933.7|24
1622689890000|2021-06-03 03:11:30|82984.9|82934.9|82986.3|82936.3|82986.3|82936.3|82984.4|82934.4|14
1622689900000|2021-06-03 03:11:40|82986.1|82936.1|82982.6|82932.6|82986.8|82936.8|82982.6|82932.6|26
1622689910000|2021-06-03 03:11:50|82980.5|82930.5|82975.6|82925.6|82980.5|82930.5|82975.2|82925.2|34
1622689920000|2021-06-03 03:12:00|82975.9|82925.9|82976.1|82926.1|82978.4|82928.4|82975.4|82925.4|31
1622689930000|2021-06-03 03:12:10|82976|82926|82977|82927|82979.2|82929.2|82975.8|82925.8|22
1622689940000|2021-06-03 03:12:20|82976.5|82926.5|82976|82926|82976.6|82926.6|82974.2|82924.2|45
1622689950000|2021-06-03 03:12:30|82975.9|82925.9|82975.1|82925.1|82977.2|82927.2|82973.1|82923.1|36
1622689960000|2021-06-03 03:12:40|82974.8|82924.8|82970.5|82920.5|82975.2|82925.2|82970.4|82920.4|36
1622689970000|2021-06-03 03:12:50|82970.6|82920.6|82972.7|82922.7|82976.5|82926.5|82970.1|82920.1|29
1622689980000|2021-06-03 03:13:00|82972.9|82922.9|82975.8|82925.8|82975.8|82925.8|82970.7|82920.7|29
1622689990000|2021-06-03 03:13:10|82973.1|82923.1|82973.4|82923.4|82978.3|82928.3|82972.2|82922.2|36
1622690000000|2021-06-03 03:13:20|82973|82923|82974.1|82924.1|82974.6|82924.6|82970.5|82920.5|18
1622690010000|2021-06-03 03:13:30|82973.8|82923.8|82973.8|82923.8|82974.3|82924.3|82973.3|82923.3|16
1622690020000|2021-06-03 03:13:40|82973.6|82923.6|82977.8|82927.8|82980.3|82930.3|82973.4|82923.4|27
1622690030000|2021-06-03 03:13:50|82981.4|82931.4|82980.6|82930.6|82981.4|82931.4|82979.2|82929.2|16
1622690040000|2021-06-03 03:14:00|82979.8|82929.8|82979|82929|82981.5|82931.5|82979|82929|17
1622690050000|2021-06-03 03:14:10|82980.6|82930.6|82977.5|82927.5|82980.8|82930.8|82974.9|82924.9|18
1622690060000|2021-06-03 03:14:20|82977.4|82927.4|82974.1|82924.1|82977.8|82927.8|82973.8|82923.8|27
1622690070000|2021-06-03 03:14:30|82974.4|82924.4|82973.8|82923.8|82977.8|82927.8|82973.6|82923.6|24
1622690080000|2021-06-03 03:14:40|82976.9|82926.9|82975.8|82925.8|82977.6|82927.6|82975.7|82925.7|25
1622690090000|2021-06-03 03:14:50|82976.1|82926.1|82975.1|82925.1|82977.8|82927.8|82973.8|82923.8|10
1622690100000|2021-06-03 03:15:00|82975.2|82925.2|82971.8|82921.8|82975.2|82925.2|82971.5|82921.5|33
1622690110000|2021-06-03 03:15:10|82971.7|82921.7|82966.7|82916.7|82972.3|82922.3|82966.1|82916.1|43
1622690120000|2021-06-03 03:15:20|82966.8|82916.8|82963.9|82913.9|82967.2|82917.2|82963.9|82913.9|32
1622690130000|2021-06-03 03:15:30|82964.5|82914.5|82963.8|82913.8|82966.1|82916.1|82963.8|82913.8|28
1622690140000|2021-06-03 03:15:40|82963.9|82913.9|82973.2|82923.2|82974.9|82924.9|82963.9|82913.9|26
1622690150000|2021-06-03 03:15:50|82972|82922|82971.1|82921.1|82973.1|82923.1|82967.8|82917.8|24
1622690160000|2021-06-03 03:16:00|82970.6|82920.6|82968.7|82918.7|82971.9|82921.9|82968.2|82918.2|25
1622690170000|2021-06-03 03:16:10|82969.2|82919.2|82972.1|82922.1|82972.1|82922.1|82968.7|82918.7|21
1622690180000|2021-06-03 03:16:20|82969.3|82919.3|82969.4|82919.4|82969.6|82919.6|82968.9|82918.9|14
1622690190000|2021-06-03 03:16:30|82970.1|82920.1|82971.4|82921.4|82974|82924|82968.8|82918.8|19
1622690200000|2021-06-03 03:16:40|82969.5|82919.5|82969.5|82919.5|82976.2|82926.2|82969.3|82919.3|13
1622690210000|2021-06-03 03:16:50|82969.1|82919.1|82970.6|82920.6|82971.5|82921.5|82968.9|82918.9|16
1622690220000|2021-06-03 03:17:00|82970.3|82920.3|82970.5|82920.5|82973.9|82923.9|82969.5|82919.5|17
1622690230000|2021-06-03 03:17:10|82970.7|82920.7|82970.7|82920.7|82974.9|82924.9|82969.7|82919.7|17
1622690240000|2021-06-03 03:17:20|82972.9|82922.9|82969.1|82919.1|82973|82923|82969.1|82919.1|19
1622690250000|2021-06-03 03:17:30|82971.2|82921.2|82973.6|82923.6|82974.2|82924.2|82969.8|82919.8|21
1622690260000|2021-06-03 03:17:40|82972.8|82922.8|82971.4|82921.4|82974.7|82924.7|82969.9|82919.9|23
1622690270000|2021-06-03 03:17:50|82970.1|82920.1|82970.5|82920.5|82971.8|82921.8|82969.9|82919.9|17
1622690280000|2021-06-03 03:18:00|82970.4|82920.4|82971.9|82921.9|82973.9|82923.9|82969.8|82919.8|23
1622690290000|2021-06-03 03:18:10|82971.1|82921.1|82973.6|82923.6|82973.6|82923.6|82968.8|82918.8|21
1622690300000|2021-06-03 03:18:20|82969.2|82919.2|82971.8|82921.8|82972.5|82922.5|82968.5|82918.5|28
1622690310000|2021-06-03 03:18:30|82970.4|82920.4|82969.7|82919.7|82971.4|82921.4|82969|82919|17
1622690320000|2021-06-03 03:18:40|82969.8|82919.8|82969.6|82919.6|82970.3|82920.3|82969.1|82919.1|10
1622690330000|2021-06-03 03:18:50|82969.3|82919.3|82972.5|82922.5|82974.5|82924.5|82969.3|82919.3|19
1622690340000|2021-06-03 03:19:00|82972.4|82922.4|82970.3|82920.3|82973.4|82923.4|82970.3|82920.3|19
1622690350000|2021-06-03 03:19:10|82970.2|82920.2|82971.9|82921.9|82971.9|82921.9|82969|82919|21
1622690360000|2021-06-03 03:19:20|82969.4|82919.4|82968.9|82918.9|82973|82923|82968.9|82918.9|19
1622690370000|2021-06-03 03:19:30|82968.7|82918.7|82969.3|82919.3|82969.8|82919.8|82968.7|82918.7|22
1622690380000|2021-06-03 03:19:40|82972.5|82922.5|82969.4|82919.4|82972.5|82922.5|82968.8|82918.8|29
1622690390000|2021-06-03 03:19:50|82968.9|82918.9|82969.8|82919.8|82973.9|82923.9|82968.5|82918.5|32
1622690400000|2021-06-03 03:20:00|82969.4|82919.4|82968.1|82918.1|82972.3|82922.3|82968.1|82918.1|33
1622690410000|2021-06-03 03:20:10|82967.5|82917.5|82966.9|82916.9|82969.3|82919.3|82965.3|82915.3|29
1622690420000|2021-06-03 03:20:20|82965.8|82915.8|82966.3|82916.3|82967.3|82917.3|82965|82915|25
1622690430000|2021-06-03 03:20:30|82967|82917|82966.4|82916.4|82968.9|82918.9|82964.9|82914.9|16
1622690440000|2021-06-03 03:20:40|82966.2|82916.2|82966.1|82916.1|82966.8|82916.8|82964.1|82914.1|14
1622690450000|2021-06-03 03:20:50|82966.9|82916.9|82963|82913|82967.9|82917.9|82962.6|82912.6|26
1622690460000|2021-06-03 03:21:00|82964|82914|82962.6|82912.6|82964.3|82914.3|82960.4|82910.4|37
1622690470000|2021-06-03 03:21:10|82962.9|82912.9|82962.1|82912.1|82963.8|82913.8|82960.4|82910.4|24
1622690480000|2021-06-03 03:21:20|82963.6|82913.6|82964|82914|82964.1|82914.1|82962.2|82912.2|15
1622690490000|2021-06-03 03:21:30|82964.4|82914.4|82961.5|82911.5|82964.8|82914.8|82961.5|82911.5|14
1622690500000|2021-06-03 03:21:40|82962.4|82912.4|82961.5|82911.5|82963.7|82913.7|82960.8|82910.8|34
1622690510000|2021-06-03 03:21:50|82961.3|82911.3|82964.2|82914.2|82965.1|82915.1|82961.2|82911.2|16
1622690520000|2021-06-03 03:22:00|82963.5|82913.5|82962.7|82912.7|82964.3|82914.3|82961.6|82911.6|12
1622690530000|2021-06-03 03:22:10|82962.3|82912.3|82961.1|82911.1|82962.7|82912.7|82960.9|82910.9|20
1622690540000|2021-06-03 03:22:20|82960.7|82910.7|82961.1|82911.1|82962.4|82912.4|82960.4|82910.4|15
1622690550000|2021-06-03 03:22:30|82963.1|82913.1|82960.7|82910.7|82963.4|82913.4|82960.1|82910.1|24
1622690560000|2021-06-03 03:22:40|82961|82911|82960.6|82910.6|82961.6|82911.6|82959.5|82909.5|23
1622690570000|2021-06-03 03:22:50|82960.3|82910.3|82960.7|82910.7|82961|82911|82959|82909|25
1622690580000|2021-06-03 03:23:00|82961|82911|82961.1|82911.1|82961.5|82911.5|82960|82910|29
1622690590000|2021-06-03 03:23:10|82960.7|82910.7|82963.3|82913.3|82963.8|82913.8|82959.8|82909.8|25
1622690600000|2021-06-03 03:23:20|82963|82913|82960.6|82910.6|82963.7|82913.7|82960.2|82910.2|21
1622690610000|2021-06-03 03:23:30|82960.8|82910.8|82961.2|82911.2|82961.5|82911.5|82960.4|82910.4|21
1622690620000|2021-06-03 03:23:40|82961|82911|82960.8|82910.8|82962.5|82912.5|82960.7|82910.7|25
1622690630000|2021-06-03 03:23:50|82961|82911|82962|82912|82962|82912|82960|82910|31
1622690640000|2021-06-03 03:24:00|82962.6|82912.6|82960.9|82910.9|82963.7|82913.7|82960.7|82910.7|21
1622690650000|2021-06-03 03:24:10|82960.8|82910.8|82962.2|82912.2|82962.2|82912.2|82959.7|82909.7|22
1622690660000|2021-06-03 03:24:20|82961.1|82911.1|82960.4|82910.4|82961.5|82911.5|82959.9|82909.9|22
1622690670000|2021-06-03 03:24:30|82960.7|82910.7|82962.7|82912.7|82963.1|82913.1|82959|82909|25
1622690680000|2021-06-03 03:24:40|82962|82912|82960.8|82910.8|82963.1|82913.1|82958.7|82908.7|24
1622690690000|2021-06-03 03:24:50|82961.3|82911.3|82958.7|82908.7|82961.8|82911.8|82957.9|82907.9|18
1622690700000|2021-06-03 03:25:00|82960|82910|82959.9|82909.9|82960.9|82910.9|82957.6|82907.6|11
1622690710000|2021-06-03 03:25:10|82959.7|82909.7|82958.2|82908.2|82960.8|82910.8|82953.9|82903.9|16
1622690720000|2021-06-03 03:25:20|82958.6|82908.6|82955.2|82905.2|82959.6|82909.6|82954|82904|20
1622690730000|2021-06-03 03:25:30|82955.6|82905.6|82963.8|82913.8|82966|82916|82955.5|82905.5|40
1622690740000|2021-06-03 03:25:40|82964.2|82914.2|82964.4|82914.4|82967.5|82917.5|82962.2|82912.2|26
1622690750000|2021-06-03 03:25:50|82964.1|82914.1|82965.1|82915.1|82966.5|82916.5|82964.1|82914.1|17
1622690760000|2021-06-03 03:26:00|82964.9|82914.9|82965.4|82915.4|82965.7|82915.7|82964.9|82914.9|13
1622690770000|2021-06-03 03:26:10|82965.1|82915.1|82964.4|82914.4|82966.4|82916.4|82962.7|82912.7|16
1622690780000|2021-06-03 03:26:20|82965.1|82915.1|82970.8|82920.8|82972.1|82922.1|82965.1|82915.1|25
1622690790000|2021-06-03 03:26:30|82970.6|82920.6|82970.5|82920.5|82971.1|82921.1|82969|82919|13
1622690800000|2021-06-03 03:26:40|82970.2|82920.2|82966.5|82916.5|82970.2|82920.2|82966.4|82916.4|22
1622690810000|2021-06-03 03:26:50|82966.7|82916.7|82967.5|82917.5|82968.2|82918.2|82964.7|82914.7|38
1622690820000|2021-06-03 03:27:00|82967.4|82917.4|82967.6|82917.6|82969.2|82919.2|82966.2|82916.2|26
1622690830000|2021-06-03 03:27:10|82966.2|82916.2|82966.3|82916.3|82966.8|82916.8|82965.7|82915.7|22
1622690840000|2021-06-03 03:27:20|82966.1|82916.1|82966.7|82916.7|82968.4|82918.4|82965.9|82915.9|31
1622690850000|2021-06-03 03:27:30|82966.8|82916.8|82965.4|82915.4|82966.8|82916.8|82965.3|82915.3|14
1622690860000|2021-06-03 03:27:40|82965.7|82915.7|82965.7|82915.7|82965.7|82915.7|82964.2|82914.2|14
1622690870000|2021-06-03 03:27:50|82965.5|82915.5|82961.8|82911.8|82965.5|82915.5|82961|82911|34
1622690880000|2021-06-03 03:28:00|82961.5|82911.5|82965.5|82915.5|82965.5|82915.5|82960.8|82910.8|46
1622690890000|2021-06-03 03:28:10|82964.6|82914.6|82963.8|82913.8|82964.6|82914.6|82961.3|82911.3|47
1622690900000|2021-06-03 03:28:20|82963.7|82913.7|82962.9|82912.9|82964.9|82914.9|82960.1|82910.1|30
1622690910000|2021-06-03 03:28:30|82963|82913|82958.1|82908.1|82965.1|82915.1|82955.5|82905.5|36
1622690920000|2021-06-03 03:28:40|82957|82907|82961.8|82911.8|82962.2|82912.2|82956.4|82906.4|28
1622690930000|2021-06-03 03:28:50|82961.3|82911.3|82960.3|82910.3|82961.5|82911.5|82957.1|82907.1|30
1622690940000|2021-06-03 03:29:00|82957|82907|82960.7|82910.7|82961.1|82911.1|82956.9|82906.9|21
1622690950000|2021-06-03 03:29:10|82960.4|82910.4|82958.9|82908.9|82962.1|82912.1|82956.8|82906.8|41
1622690960000|2021-06-03 03:29:20|82958.3|82908.3|82959.9|82909.9|82963.5|82913.5|82958.3|82908.3|29
1622690970000|2021-06-03 03:29:30|82959.3|82909.3|82961.8|82911.8|82964|82914|82959.3|82909.3|19
1622690980000|2021-06-03 03:29:40|82962|82912|82963.1|82913.1|82963.8|82913.8|82961.2|82911.2|27
1622690990000|2021-06-03 03:29:50|82962.1|82912.1|82961.2|82911.2|82965|82915|82961.1|82911.1|19
1622691000000|2021-06-03 03:30:00|82961.1|82911.1|82963.8|82913.8|82964.6|82914.6|82960.7|82910.7|23
1622691010000|2021-06-03 03:30:10|82964|82914|82963.6|82913.6|82964.8|82914.8|82962.4|82912.4|15
1622691020000|2021-06-03 03:30:20|82963.5|82913.5|82963.3|82913.3|82964.6|82914.6|82961.3|82911.3|21
1622691030000|2021-06-03 03:30:30|82963.5|82913.5|82961.4|82911.4|82964.7|82914.7|82961|82911|12
1622691040000|2021-06-03 03:30:40|82964.7|82914.7|82959.4|82909.4|82964.7|82914.7|82958.7|82908.7|25
1622691050000|2021-06-03 03:30:50|82959.2|82909.2|82961.3|82911.3|82961.6|82911.6|82958.7|82908.7|37
1622691060000|2021-06-03 03:31:00|82961.2|82911.2|82962|82912|82963.4|82913.4|82958.7|82908.7|33
1622691070000|2021-06-03 03:31:10|82962.2|82912.2|82962|82912|82966.5|82916.5|82958.7|82908.7|39
1622691080000|2021-06-03 03:31:20|82961.2|82911.2|82962.6|82912.6|82963.1|82913.1|82959.6|82909.6|22
1622691090000|2021-06-03 03:31:30|82959.2|82909.2|82959|82909|82962.1|82912.1|82958.9|82908.9|24
1622691100000|2021-06-03 03:31:40|82959.1|82909.1|82959.9|82909.9|82962.2|82912.2|82959.1|82909.1|14
1622691110000|2021-06-03 03:31:50|82960.6|82910.6|82960.5|82910.5|82961.4|82911.4|82959.5|82909.5|17
1622691120000|2021-06-03 03:32:00|82960.6|82910.6|82959.2|82909.2|82961.8|82911.8|82959.2|82909.2|18
1622691130000|2021-06-03 03:32:10|82961.8|82911.8|82955.5|82905.5|82961.8|82911.8|82955.5|82905.5|31
1622691140000|2021-06-03 03:32:20|82955.1|82905.1|82957.5|82907.5|82957.8|82907.8|82954.8|82904.8|23
1622691150000|2021-06-03 03:32:30|82957.4|82907.4|82958|82908|82960.4|82910.4|82955.7|82905.7|32
1622691160000|2021-06-03 03:32:40|82957.6|82907.6|82957|82907|82958.8|82908.8|82957|82907|37
1622691170000|2021-06-03 03:32:50|82957.1|82907.1|82961.7|82911.7|82961.7|82911.7|82956.8|82906.8|13
1622691180000|2021-06-03 03:33:00|82959.9|82909.9|82960.9|82910.9|82962.1|82912.1|82957.2|82907.2|16
1622691190000|2021-06-03 03:33:10|82961.8|82911.8|82961.3|82911.3|82961.8|82911.8|82958.8|82908.8|30
1622691200000|2021-06-03 03:33:20|82961.4|82911.4|82960.6|82910.6|82962.1|82912.1|82958.3|82908.3|27
1622691210000|2021-06-03 03:33:30|82960.3|82910.3|82960.4|82910.4|82960.7|82910.7|82959.9|82909.9|14
1622691220000|2021-06-03 03:33:40|82960.3|82910.3|82960.8|82910.8|82960.9|82910.9|82960.1|82910.1|25
1622691230000|2021-06-03 03:33:50|82960.5|82910.5|82958.2|82908.2|82961.7|82911.7|82958.2|82908.2|19
1622691240000|2021-06-03 03:34:00|82958.3|82908.3|82957|82907|82959.7|82909.7|82956.1|82906.1|31
1622691250000|2021-06-03 03:34:10|82957.1|82907.1|82961.8|82911.8|82961.8|82911.8|82957.1|82907.1|26
1622691260000|2021-06-03 03:34:20|82962.7|82912.7|82957.8|82907.8|82962.7|82912.7|82957.6|82907.6|28
1622691270000|2021-06-03 03:34:30|82959|82909|82960.1|82910.1|82963.5|82913.5|82954.9|82904.9|34
1622691280000|2021-06-03 03:34:40|82958.1|82908.1|82955.9|82905.9|82964.1|82914.1|82955.2|82905.2|24
1622691290000|2021-06-03 03:34:50|82955.8|82905.8|82957.4|82907.4|82961.9|82911.9|82955.8|82905.8|21
1622691300000|2021-06-03 03:35:00|82958.3|82908.3|82956.9|82906.9|82958.3|82908.3|82956.9|82906.9|21
1622691310000|2021-06-03 03:35:10|82956.8|82906.8|82960.8|82910.8|82960.9|82910.9|82956.8|82906.8|11
1622691320000|2021-06-03 03:35:20|82960.5|82910.5|82958.1|82908.1|82962.6|82912.6|82957.8|82907.8|29
1622691330000|2021-06-03 03:35:30|82957.5|82907.5|82959.2|82909.2|82959.7|82909.7|82957.5|82907.5|28
1622691340000|2021-06-03 03:35:40|82957.7|82907.7|82957.1|82907.1|82961|82911|82954.7|82904.7|36
1622691350000|2021-06-03 03:35:50|82956.5|82906.5|82956.6|82906.6|82957.8|82907.8|82954.6|82904.6|25
1622691360000|2021-06-03 03:36:00|82959.6|82909.6|82958.8|82908.8|82959.8|82909.8|82955|82905|36
1622691370000|2021-06-03 03:36:10|82958.7|82908.7|82954.5|82904.5|82959.7|82909.7|82950.8|82900.8|37
1622691380000|2021-06-03 03:36:20|82953.6|82903.6|82955.1|82905.1|82958.4|82908.4|82951|82901|31
1622691390000|2021-06-03 03:36:30|82955.4|82905.4|82954|82904|82956.5|82906.5|82950.4|82900.4|22
1622691400000|2021-06-03 03:36:40|82954.3|82904.3|82954.6|82904.6|82954.6|82904.6|82951.4|82901.4|18
1622691410000|2021-06-03 03:36:50|82954.3|82904.3|82952.5|82902.5|82956.2|82906.2|82949.2|82899.2|26
1622691420000|2021-06-03 03:37:00|82951.8|82901.8|82953.6|82903.6|82956|82906|82951.7|82901.7|18
1622691430000|2021-06-03 03:37:10|82953.2|82903.2|82951.2|82901.2|82953.5|82903.5|82951.2|82901.2|17
1622691440000|2021-06-03 03:37:20|82951.6|82901.6|82953.5|82903.5|82954.8|82904.8|82949.6|82899.6|25
1622691450000|2021-06-03 03:37:30|82952.6|82902.6|82950.9|82900.9|82952.7|82902.7|82949.9|82899.9|24
1622691460000|2021-06-03 03:37:40|82950.7|82900.7|82953.2|82903.2|82953.2|82903.2|82948.9|82898.9|9
1622691470000|2021-06-03 03:37:50|82952.6|82902.6|82951.1|82901.1|82952.6|82902.6|82951|82901|11
1622691480000|2021-06-03 03:38:00|82951|82901|82953.6|82903.6|82954.6|82904.6|82949.4|82899.4|28
1622691490000|2021-06-03 03:38:10|82951.4|82901.4|82951.8|82901.8|82952.5|82902.5|82950.1|82900.1|24
1622691500000|2021-06-03 03:38:20|82954.2|82904.2|82952.8|82902.8|82954.2|82904.2|82951.8|82901.8|21
1622691510000|2021-06-03 03:38:30|82953.1|82903.1|82952.4|82902.4|82953.2|82903.2|82951.1|82901.1|25
1622691520000|2021-06-03 03:38:40|82952.3|82902.3|82951|82901|82952.3|82902.3|82948.4|82898.4|27
1622691530000|2021-06-03 03:38:50|82950.9|82900.9|82951.7|82901.7|82952.1|82902.1|82948.6|82898.6|23
1622691540000|2021-06-03 03:39:00|82950.9|82900.9|82950.2|82900.2|82951.8|82901.8|82949.9|82899.9|13
1622691550000|2021-06-03 03:39:10|82950.8|82900.8|82950.4|82900.4|82950.8|82900.8|82949.8|82899.8|15
1622691560000|2021-06-03 03:39:20|82951.9|82901.9|82949.7|82899.7|82952.2|82902.2|82948.7|82898.7|31
1622691570000|2021-06-03 03:39:30|82949.2|82899.2|82953|82903|82953.3|82903.3|82949.2|82899.2|22
1622691580000|2021-06-03 03:39:40|82952.9|82902.9|82949.6|82899.6|82953.1|82903.1|82949.2|82899.2|34
1622691590000|2021-06-03 03:39:50|82950|82900|82951.8|82901.8|82952.1|82902.1|82949.2|82899.2|37
1622691600000|2021-06-03 03:40:00|82951.7|82901.7|82951.3|82901.3|82952.9|82902.9|82950.8|82900.8|24
1622691610000|2021-06-03 03:40:10|82951.2|82901.2|82951|82901|82952.6|82902.6|82948.3|82898.3|27
1622691620000|2021-06-03 03:40:20|82948.1|82898.1|82948.4|82898.4|82951|82901|82948.1|82898.1|42
1622691630000|2021-06-03 03:40:30|82948.5|82898.5|82949.5|82899.5|82949.8|82899.8|82948.2|82898.2|26
1622691640000|2021-06-03 03:40:40|82949.2|82899.2|82948.2|82898.2|82950.5|82900.5|82948.2|82898.2|19
1622691650000|2021-06-03 03:40:50|82948.3|82898.3|82948.6|82898.6|82949.5|82899.5|82947.3|82897.3|29
1622691660000|2021-06-03 03:41:00|82948.3|82898.3|82949.4|82899.4|82952.7|82902.7|82947.5|82897.5|23
1622691670000|2021-06-03 03:41:10|82950.1|82900.1|82949.2|82899.2|82950.1|82900.1|82948.1|82898.1|25
1622691680000|2021-06-03 03:41:20|82949.3|82899.3|82950.3|82900.3|82952|82902|82947.8|82897.8|21
1622691690000|2021-06-03 03:41:30|82949.7|82899.7|82949|82899|82951.7|82901.7|82948.1|82898.1|34
1622691700000|2021-06-03 03:41:40|82949.3|82899.3|82947.8|82897.8|82950.4|82900.4|82947.6|82897.6|32
1622691710000|2021-06-03 03:41:50|82947.6|82897.6|82947.9|82897.9|82948.3|82898.3|82947.4|82897.4|29
1622691720000|2021-06-03 03:42:00|82947.8|82897.8|82948.5|82898.5|82949.4|82899.4|82947.3|82897.3|30
1622691730000|2021-06-03 03:42:10|82948.3|82898.3|82952.2|82902.2|82952.2|82902.2|82948.3|82898.3|35
1622691740000|2021-06-03 03:42:20|82952.6|82902.6|82952.5|82902.5|82953.2|82903.2|82949.3|82899.3|32
1622691750000|2021-06-03 03:42:30|82953.3|82903.3|82951.2|82901.2|82953.7|82903.7|82948.9|82898.9|34
1622691760000|2021-06-03 03:42:40|82951|82901|82951.6|82901.6|82952.4|82902.4|82950.1|82900.1|38
1622691770000|2021-06-03 03:42:50|82952.2|82902.2|82951.3|82901.3|82954.3|82904.3|82950.5|82900.5|31
1622691780000|2021-06-03 03:43:00|82951.4|82901.4|82954.9|82904.9|82954.9|82904.9|82950.8|82900.8|14
1622691790000|2021-06-03 03:43:10|82953.6|82903.6|82955.2|82905.2|82955.2|82905.2|82951.2|82901.2|13
1622691800000|2021-06-03 03:43:20|82953.2|82903.2|82954.9|82904.9|82956.3|82906.3|82952.7|82902.7|23
1622691810000|2021-06-03 03:43:30|82955|82905|82952.4|82902.4|82955.4|82905.4|82952.4|82902.4|27
1622691820000|2021-06-03 03:43:40|82951.1|82901.1|82955|82905|82957.5|82907.5|82950.7|82900.7|29
1622691830000|2021-06-03 03:43:50|82955.7|82905.7|82955.2|82905.2|82957.3|82907.3|82954.3|82904.3|17
1622691840000|2021-06-03 03:44:00|82954.7|82904.7|82951.8|82901.8|82954.7|82904.7|82951|82901|21
1622691850000|2021-06-03 03:44:10|82957.8|82907.8|82954.2|82904.2|82957.8|82907.8|82951.2|82901.2|21
1622691860000|2021-06-03 03:44:20|82952.4|82902.4|82954.3|82904.3|82955.5|82905.5|82951.9|82901.9|27
1622691870000|2021-06-03 03:44:30|82955.1|82905.1|82953.3|82903.3|82955.8|82905.8|82952.9|82902.9|34
1622691880000|2021-06-03 03:44:40|82953.4|82903.4|82951.2|82901.2|82953.5|82903.5|82948|82898|56
1622691890000|2021-06-03 03:44:50|82952|82902|82950.9|82900.9|82953.4|82903.4|82950.6|82900.6|24
1622691900000|2021-06-03 03:45:00|82952.8|82902.8|82951.8|82901.8|82952.8|82902.8|82948.5|82898.5|30
1622691910000|2021-06-03 03:45:10|82951.7|82901.7|82952.6|82902.6|82952.8|82902.8|82949|82899|34
1622691920000|2021-06-03 03:45:20|82952.7|82902.7|82951.7|82901.7|82953.3|82903.3|82950.7|82900.7|24
1622691930000|2021-06-03 03:45:30|82952.1|82902.1|82951.6|82901.6|82952.7|82902.7|82948.8|82898.8|21
1622691940000|2021-06-03 03:45:40|82951.4|82901.4|82951.9|82901.9|82952.9|82902.9|82948.9|82898.9|20
1622691950000|2021-06-03 03:45:50|82951.1|82901.1|82950.8|82900.8|82952.2|82902.2|82948.2|82898.2|28
1622691960000|2021-06-03 03:46:00|82951.1|82901.1|82953|82903|82953|82903|82948|82898|40
1622691970000|2021-06-03 03:46:10|82952.3|82902.3|82952.5|82902.5|82953.4|82903.4|82950.4|82900.4|20
1622691980000|2021-06-03 03:46:20|82951.6|82901.6|82952.2|82902.2|82952.7|82902.7|82949.1|82899.1|33
1622691990000|2021-06-03 03:46:30|82951.3|82901.3|82953.6|82903.6|82953.6|82903.6|82949.7|82899.7|36
1622692000000|2021-06-03 03:46:40|82952.7|82902.7|82956|82906|82956|82906|82950.3|82900.3|18
1622692010000|2021-06-03 03:46:50|82953.6|82903.6|82953.6|82903.6|82956.2|82906.2|82951.8|82901.8|28
1622692020000|2021-06-03 03:47:00|82953|82903|82953.4|82903.4|82953.6|82903.6|82952.3|82902.3|15
1622692030000|2021-06-03 03:47:10|82953.2|82903.2|82952.9|82902.9|82956.5|82906.5|82952.6|82902.6|18
1622692040000|2021-06-03 03:47:20|82953.6|82903.6|82952.9|82902.9|82953.6|82903.6|82952.2|82902.2|19
1622692050000|2021-06-03 03:47:30|82952.4|82902.4|82952|82902|82953.3|82903.3|82951.3|82901.3|21
1622692060000|2021-06-03 03:47:40|82952.3|82902.3|82954.7|82904.7|82955.7|82905.7|82950.7|82900.7|19
1622692070000|2021-06-03 03:47:50|82954.8|82904.8|82955.6|82905.6|82957.8|82907.8|82951.3|82901.3|26
1622692080000|2021-06-03 03:48:00|82952|82902|82953.5|82903.5|82953.5|82903.5|82951.6|82901.6|10
1622692090000|2021-06-03 03:48:10|82952.6|82902.6|82953.7|82903.7|82955.8|82905.8|82952.5|82902.5|12
1622692100000|2021-06-03 03:48:20|82953.2|82903.2|82953|82903|82957.6|82907.6|82951.4|82901.4|16
1622692110000|2021-06-03 03:48:30|82952.9|82902.9|82951.3|82901.3|82957.7|82907.7|82951|82901|24
1622692120000|2021-06-03 03:48:40|82951.5|82901.5|82951.1|82901.1|82955.6|82905.6|82950.9|82900.9|28
1622692130000|2021-06-03 03:48:50|82951|82901|82951.4|82901.4|82955.7|82905.7|82950.2|82900.2|38
1622692140000|2021-06-03 03:49:00|82951.7|82901.7|82954.5|82904.5|82955.5|82905.5|82950.6|82900.6|37
1622692150000|2021-06-03 03:49:10|82951.3|82901.3|82955.9|82905.9|82955.9|82905.9|82951.2|82901.2|25
1622692160000|2021-06-03 03:49:20|82955.3|82905.3|82954.7|82904.7|82955.7|82905.7|82953.8|82903.8|16
1622692170000|2021-06-03 03:49:30|82954.6|82904.6|82956.3|82906.3|82957|82907|82953.2|82903.2|36
1622692180000|2021-06-03 03:49:40|82951.2|82901.2|82955|82905|82956.9|82906.9|82951.2|82901.2|24
1622692190000|2021-06-03 03:49:50|82954.7|82904.7|82955.9|82905.9|82957.3|82907.3|82954.7|82904.7|27
1622692200000|2021-06-03 03:50:00|82955.1|82905.1|82956.2|82906.2|82959|82909|82952.2|82902.2|24
1622692210000|2021-06-03 03:50:10|82955.3|82905.3|82955.8|82905.8|82956.8|82906.8|82952|82902|25
1622692220000|2021-06-03 03:50:20|82954|82904|82954.6|82904.6|82955.1|82905.1|82951.1|82901.1|28
1622692230000|2021-06-03 03:50:30|82954.3|82904.3|82955|82905|82957.7|82907.7|82952.3|82902.3|23
1622692240000|2021-06-03 03:50:40|82954.7|82904.7|82954.9|82904.9|82957|82907|82953.7|82903.7|16
1622692250000|2021-06-03 03:50:50|82954.6|82904.6|82957.2|82907.2|82957.2|82907.2|82954.6|82904.6|11
1622692260000|2021-06-03 03:51:00|82957.7|82907.7|82955|82905|82957.7|82907.7|82954.4|82904.4|11
1622692270000|2021-06-03 03:51:10|82956.3|82906.3|82954.1|82904.1|82956.3|82906.3|82953.7|82903.7|15
1622692280000|2021-06-03 03:51:20|82954.5|82904.5|82953.1|82903.1|82955.1|82905.1|82952.8|82902.8|22
1622692290000|2021-06-03 03:51:30|82952.8|82902.8|82951.3|82901.3|82956|82906|82951.3|82901.3|28
1622692300000|2021-06-03 03:51:40|82951.4|82901.4|82952|82902|82953.9|82903.9|82951.4|82901.4|35
1622692310000|2021-06-03 03:51:50|82951.9|82901.9|82951.2|82901.2|82952.5|82902.5|82951|82901|19
1622692320000|2021-06-03 03:52:00|82951.5|82901.5|82951.1|82901.1|82952.1|82902.1|82950.8|82900.8|24
1622692330000|2021-06-03 03:52:10|82951.4|82901.4|82951.2|82901.2|82951.7|82901.7|82950.7|82900.7|24
1622692340000|2021-06-03 03:52:20|82952.4|82902.4|82951.9|82901.9|82952.5|82902.5|82950.7|82900.7|19
1622692350000|2021-06-03 03:52:30|82952.2|82902.2|82950.7|82900.7|82952.4|82902.4|82950.7|82900.7|13
1622692360000|2021-06-03 03:52:40|82951.5|82901.5|82952.1|82902.1|82953|82903|82950.7|82900.7|16
1622692370000|2021-06-03 03:52:50|82951.4|82901.4|82952.8|82902.8|82953.7|82903.7|82951.4|82901.4|15
1622692380000|2021-06-03 03:53:00|82953.2|82903.2|82951|82901|82953.6|82903.6|82951|82901|12
1622692390000|2021-06-03 03:53:10|82952.3|82902.3|82955.5|82905.5|82955.5|82905.5|82952.3|82902.3|12
1622692400000|2021-06-03 03:53:20|82954.7|82904.7|82953.9|82903.9|82954.7|82904.7|82951.6|82901.6|14
1622692410000|2021-06-03 03:53:30|82953.8|82903.8|82953.6|82903.6|82957.1|82907.1|82953.4|82903.4|12
1622692420000|2021-06-03 03:53:40|82952.6|82902.6|82951.1|82901.1|82955.7|82905.7|82951.1|82901.1|14
1622692430000|2021-06-03 03:53:50|82950.7|82900.7|82952.1|82902.1|82954.4|82904.4|82949.7|82899.7|20
1622692440000|2021-06-03 03:54:00|82953.3|82903.3|82951|82901|82954.8|82904.8|82950.5|82900.5|13
1622692450000|2021-06-03 03:54:10|82949.7|82899.7|82949.9|82899.9|82954.1|82904.1|82949.3|82899.3|24
1622692460000|2021-06-03 03:54:20|82949.5|82899.5|82950.4|82900.4|82951.3|82901.3|82949.5|82899.5|10
1622692470000|2021-06-03 03:54:30|82950.6|82900.6|82951.1|82901.1|82955|82905|82950.1|82900.1|30
1622692480000|2021-06-03 03:54:40|82951.3|82901.3|82951.8|82901.8|82952.2|82902.2|82950.8|82900.8|16
1622692490000|2021-06-03 03:54:50|82951.7|82901.7|82951.5|82901.5|82953.9|82903.9|82951.1|82901.1|24
1622692500000|2021-06-03 03:55:00|82951.7|82901.7|82951.7|82901.7|82952.6|82902.6|82950.9|82900.9|18
1622692510000|2021-06-03 03:55:10|82952.2|82902.2|82951.2|82901.2|82952.2|82902.2|82951.2|82901.2|6
1622692520000|2021-06-03 03:55:20|82952.1|82902.1|82951.8|82901.8|82952.5|82902.5|82951.2|82901.2|10
1622692530000|2021-06-03 03:55:30|82952|82902|82951.4|82901.4|82953.2|82903.2|82950.8|82900.8|13
1622692540000|2021-06-03 03:55:40|82951.9|82901.9|82954|82904|82954|82904|82950.7|82900.7|15
1622692550000|2021-06-03 03:55:50|82951.4|82901.4|82951.4|82901.4|82952.6|82902.6|82951|82901|21
1622692560000|2021-06-03 03:56:00|82951.5|82901.5|82950.3|82900.3|82958|82908|82950|82900|24
1622692570000|2021-06-03 03:56:10|82950.4|82900.4|82950.8|82900.8|82955.7|82905.7|82950.2|82900.2|22
1622692580000|2021-06-03 03:56:20|82950.7|82900.7|82951.4|82901.4|82955.3|82905.3|82950.6|82900.6|39
1622692590000|2021-06-03 03:56:30|82951.9|82901.9|82955.5|82905.5|82958.4|82908.4|82951.9|82901.9|27
1622692600000|2021-06-03 03:56:40|82956|82906|82957.1|82907.1|82958.5|82908.5|82954.5|82904.5|33
1622692610000|2021-06-03 03:56:50|82957|82907|82957.4|82907.4|82958.1|82908.1|82956.6|82906.6|13
1622692620000|2021-06-03 03:57:00|82957.3|82907.3|82956.2|82906.2|82957.3|82907.3|82955.4|82905.4|28
1622692630000|2021-06-03 03:57:10|82955.9|82905.9|82957|82907|82957.4|82907.4|82955.9|82905.9|15
1622692640000|2021-06-03 03:57:20|82956.5|82906.5|82959.4|82909.4|82959.4|82909.4|82954.6|82904.6|23
1622692650000|2021-06-03 03:57:30|82955.2|82905.2|82959.3|82909.3|82960.9|82910.9|82953.6|82903.6|23
1622692660000|2021-06-03 03:57:40|82954.5|82904.5|82959.2|82909.2|82961.6|82911.6|82954.4|82904.4|15
1622692670000|2021-06-03 03:57:50|82959.3|82909.3|82960.6|82910.6|82961.5|82911.5|82959.1|82909.1|15
1622692680000|2021-06-03 03:58:00|82959.4|82909.4|82959.1|82909.1|82961.3|82911.3|82958.2|82908.2|21
1622692690000|2021-06-03 03:58:10|82959.6|82909.6|82961.7|82911.7|82962.3|82912.3|82957.5|82907.5|19
1622692700000|2021-06-03 03:58:20|82960.8|82910.8|82953|82903|82961.9|82911.9|82952.7|82902.7|27
1622692710000|2021-06-03 03:58:30|82953.2|82903.2|82954.1|82904.1|82955|82905|82952.6|82902.6|15
1622692720000|2021-06-03 03:58:40|82954.6|82904.6|82952.4|82902.4|82954.8|82904.8|82952.4|82902.4|14
1622692730000|2021-06-03 03:58:50|82951.9|82901.9|82953.3|82903.3|82954.8|82904.8|82951.9|82901.9|28
1622692740000|2021-06-03 03:59:00|82953.2|82903.2|82952.5|82902.5|82953.7|82903.7|82952.1|82902.1|28
1622692750000|2021-06-03 03:59:10|82952|82902|82952.2|82902.2|82953.6|82903.6|82951.6|82901.6|32
1622692760000|2021-06-03 03:59:20|82952.1|82902.1|82952.9|82902.9|82953|82903|82951.7|82901.7|28
1622692770000|2021-06-03 03:59:30|82952.2|82902.2|82953.5|82903.5|82954.1|82904.1|82951.7|82901.7|32
1622692780000|2021-06-03 03:59:40|82953.8|82903.8|82952.4|82902.4|82954.5|82904.5|82952.4|82902.4|15
1622692790000|2021-06-03 03:59:50|82952.1|82902.1|82951.7|82901.7|82953.8|82903.8|82950.6|82900.6|24
1622692800000|2021-06-03 04:00:00|82951.2|82901.2|82952|82902|82953.2|82903.2|82950.9|82900.9|34
1622692810000|2021-06-03 04:00:10|82954.5|82904.5|82953.8|82903.8|82954.8|82904.8|82950.7|82900.7|19
1622692820000|2021-06-03 04:00:20|82954.4|82904.4|82952.2|82902.2|82954.9|82904.9|82952.2|82902.2|16
1622692830000|2021-06-03 04:00:30|82952.4|82902.4|82953.4|82903.4|82954.8|82904.8|82952.2|82902.2|15
1622692840000|2021-06-03 04:00:40|82953.7|82903.7|82954.1|82904.1|82954.1|82904.1|82952.8|82902.8|12
1622692850000|2021-06-03 04:00:50|82954.9|82904.9|82957.3|82907.3|82958.4|82908.4|82951.6|82901.6|32
1622692860000|2021-06-03 04:01:00|82958|82908|82954.1|82904.1|82958.8|82908.8|82954.1|82904.1|19
1622692870000|2021-06-03 04:01:10|82959.7|82909.7|82958.7|82908.7|82960.5|82910.5|82955.1|82905.1|9
1622692880000|2021-06-03 04:01:20|82956.9|82906.9|82959.2|82909.2|82959.2|82909.2|82956.9|82906.9|12
1622692890000|2021-06-03 04:01:30|82959.1|82909.1|82952.4|82902.4|82959.1|82909.1|82952.4|82902.4|6
1622692900000|2021-06-03 04:01:40|82964.5|82914.5|82959.1|82909.1|82964.5|82914.5|82956.1|82906.1|15
1622692910000|2021-06-03 04:01:50|82956.7|82906.7|82958.3|82908.3|82958.6|82908.6|82956.7|82906.7|10
1622692920000|2021-06-03 04:02:00|82957.5|82907.5|82958.4|82908.4|82959.8|82909.8|82955.5|82905.5|24
1622692930000|2021-06-03 04:02:10|82959.3|82909.3|82961.3|82911.3|82961.4|82911.4|82957.7|82907.7|7
1622692940000|2021-06-03 04:02:20|82961.6|82911.6|82959.9|82909.9|82962.6|82912.6|82958.5|82908.5|6
1622692950000|2021-06-03 04:02:30|82960|82910|82954.6|82904.6|82960.8|82910.8|82954.6|82904.6|10
1622692960000|2021-06-03 04:02:40|82955.2|82905.2|82961.1|82911.1|82961.1|82911.1|82954.6|82904.6|4
1622692970000|2021-06-03 04:02:50|82954.2|82904.2|82956.2|82906.2|82960.3|82910.3|82951.5|82901.5|28
1622692980000|2021-06-03 04:03:00|82955.6|82905.6|82951.2|82901.2|82957.6|82907.6|82950.1|82900.1|22
1622692990000|2021-06-03 04:03:10|82953.2|82903.2|82953.4|82903.4|82953.4|82903.4|82951|82901|20
1622693000000|2021-06-03 04:03:20|82953.1|82903.1|82954.7|82904.7|82954.7|82904.7|82952.6|82902.6|6
1622693010000|2021-06-03 04:03:30|82952.8|82902.8|82952.2|82902.2|82953.3|82903.3|82951.8|82901.8|8
1622693020000|2021-06-03 04:03:40|82952.3|82902.3|82948.8|82898.8|82955.1|82905.1|82948.3|82898.3|25
1622693030000|2021-06-03 04:03:50|82948.7|82898.7|82949.6|82899.6|82951.1|82901.1|82948.7|82898.7|19
1622693040000|2021-06-03 04:04:00|82949.5|82899.5|82951.3|82901.3|82952|82902|82948.8|82898.8|19
1622693050000|2021-06-03 04:04:10|82952|82902|82950.3|82900.3|82952.5|82902.5|82949.2|82899.2|15
1622693060000|2021-06-03 04:04:20|82950.5|82900.5|82950.3|82900.3|82952|82902|82948.9|82898.9|30
1622693070000|2021-06-03 04:04:30|82949.9|82899.9|82950|82900|82954.4|82904.4|82949.8|82899.8|12
1622693080000|2021-06-03 04:04:40|82950.4|82900.4|82947.8|82897.8|82950.6|82900.6|82946.3|82896.3|23
1622693090000|2021-06-03 04:04:50|82948.1|82898.1|82949.6|82899.6|82949.6|82899.6|82947.6|82897.6|19
1622693100000|2021-06-03 04:05:00|82950.1|82900.1|82949.6|82899.6|82950.1|82900.1|82947.9|82897.9|25
1622693110000|2021-06-03 04:05:10|82949.5|82899.5|82948.6|82898.6|82950.1|82900.1|82947.3|82897.3|23
1622693120000|2021-06-03 04:05:20|82948.5|82898.5|82949.5|82899.5|82950.5|82900.5|82948.1|82898.1|16
1622693130000|2021-06-03 04:05:30|82949.4|82899.4|82949.1|82899.1|82950.2|82900.2|82948|82898|14
1622693140000|2021-06-03 04:05:40|82949.4|82899.4|82949.1|82899.1|82950.7|82900.7|82947.6|82897.6|19
1622693150000|2021-06-03 04:05:50|82950|82900|82947.2|82897.2|82950.9|82900.9|82944.1|82894.1|36
1622693160000|2021-06-03 04:06:00|82946.8|82896.8|82946.8|82896.8|82948.4|82898.4|82945|82895|28
1622693170000|2021-06-03 04:06:10|82945.1|82895.1|82945.8|82895.8|82947.1|82897.1|82945.1|82895.1|15
1622693180000|2021-06-03 04:06:20|82946.1|82896.1|82946.2|82896.2|82947.4|82897.4|82945.6|82895.6|32
1622693190000|2021-06-03 04:06:30|82946.1|82896.1|82946.1|82896.1|82947.4|82897.4|82946|82896|15
1622693200000|2021-06-03 04:06:40|82948.2|82898.2|82945.7|82895.7|82948.2|82898.2|82945.7|82895.7|21
1622693210000|2021-06-03 04:06:50|82945.8|82895.8|82944.4|82894.4|82946.6|82896.6|82944.4|82894.4|14
1622693220000|2021-06-03 04:07:00|82944.5|82894.5|82943.2|82893.2|82944.7|82894.7|82943.2|82893.2|18
1622693230000|2021-06-03 04:07:10|82946.7|82896.7|82945.5|82895.5|82946.7|82896.7|82944.9|82894.9|22
1622693240000|2021-06-03 04:07:20|82946.2|82896.2|82946.5|82896.5|82946.7|82896.7|82945.8|82895.8|10
1622693250000|2021-06-03 04:07:30|82946.7|82896.7|82940.6|82890.6|82946.7|82896.7|82940.3|82890.3|25
1622693260000|2021-06-03 04:07:40|82940.2|82890.2|82943.8|82893.8|82944.3|82894.3|82940.1|82890.1|20
1622693270000|2021-06-03 04:07:50|82945.1|82895.1|82943.1|82893.1|82945.1|82895.1|82942.3|82892.3|23
1622693280000|2021-06-03 04:08:00|82942.3|82892.3|82940.7|82890.7|82943.7|82893.7|82940.7|82890.7|20
1622693290000|2021-06-03 04:08:10|82940.8|82890.8|82941.6|82891.6|82941.6|82891.6|82940.6|82890.6|20
1622693300000|2021-06-03 04:08:20|82941.4|82891.4|82941.5|82891.5|82942.1|82892.1|82940.7|82890.7|24
1622693310000|2021-06-03 04:08:30|82942|82892|82949.3|82899.3|82949.3|82899.3|82940.7|82890.7|31
1622693320000|2021-06-03 04:08:40|82950.4|82900.4|82945.4|82895.4|82950.4|82900.4|82945.4|82895.4|21
1622693330000|2021-06-03 04:08:50|82946.3|82896.3|82946.5|82896.5|82952.1|82902.1|82945.3|82895.3|23
1622693340000|2021-06-03 04:09:00|82947.1|82897.1|82947.6|82897.6|82950|82900|82945.1|82895.1|12
1622693350000|2021-06-03 04:09:10|82947.9|82897.9|82948.1|82898.1|82948.6|82898.6|82947.5|82897.5|14
1622693360000|2021-06-03 04:09:20|82947.5|82897.5|82954.7|82904.7|82954.7|82904.7|82947.4|82897.4|25
1622693370000|2021-06-03 04:09:30|82952.6|82902.6|82952.5|82902.5|82955.3|82905.3|82951.9|82901.9|15
1622693380000|2021-06-03 04:09:40|82955.4|82905.4|82952.8|82902.8|82955.4|82905.4|82949.9|82899.9|22
1622693390000|2021-06-03 04:09:50|82953.1|82903.1|82953|82903|82954.2|82904.2|82951.3|82901.3|15
1622693400000|2021-06-03 04:10:00|82953.8|82903.8|82952.8|82902.8|82953.9|82903.9|82951.7|82901.7|19
1622693410000|2021-06-03 04:10:10|82953.9|82903.9|82952.5|82902.5|82954.2|82904.2|82951.3|82901.3|15
1622693420000|2021-06-03 04:10:20|82952.8|82902.8|82953.7|82903.7|82955.2|82905.2|82951.4|82901.4|22
1622693430000|2021-06-03 04:10:30|82953.6|82903.6|82950.5|82900.5|82954|82904|82949.6|82899.6|24
1622693440000|2021-06-03 04:10:40|82950|82900|82949.7|82899.7|82950.8|82900.8|82947.8|82897.8|26
1622693450000|2021-06-03 04:10:50|82948.2|82898.2|82952.8|82902.8|82952.8|82902.8|82948.1|82898.1|18
1622693460000|2021-06-03 04:11:00|82950.3|82900.3|82956.5|82906.5|82960.2|82910.2|82946.8|82896.8|39
1622693470000|2021-06-03 04:11:10|82956|82906|82956.2|82906.2|82959|82909|82954.5|82904.5|17
1622693480000|2021-06-03 04:11:20|82956.9|82906.9|82957.3|82907.3|82959.5|82909.5|82955.4|82905.4|13
1622693490000|2021-06-03 04:11:30|82958.2|82908.2|82959.3|82909.3|82959.3|82909.3|82956.7|82906.7|9
1622693500000|2021-06-03 04:11:40|82961|82911|82956.9|82906.9|82961|82911|82956.6|82906.6|10
1622693510000|2021-06-03 04:11:50|82958.5|82908.5|82957.3|82907.3|82960.5|82910.5|82955.7|82905.7|13
1622693520000|2021-06-03 04:12:00|82957.2|82907.2|82955.9|82905.9|82958.3|82908.3|82955.2|82905.2|20
1622693530000|2021-06-03 04:12:10|82957|82907|82952.9|82902.9|82957.6|82907.6|82952.5|82902.5|22
1622693540000|2021-06-03 04:12:20|82953.1|82903.1|82955.8|82905.8|82956.3|82906.3|82952.7|82902.7|22
1622693550000|2021-06-03 04:12:30|82955.5|82905.5|82955.9|82905.9|82956.7|82906.7|82953.2|82903.2|24
1622693560000|2021-06-03 04:12:40|82955.2|82905.2|82955.9|82905.9|82957.4|82907.4|82953|82903|17
1622693570000|2021-06-03 04:12:50|82953.2|82903.2|82954.4|82904.4|82956|82906|82952.8|82902.8|10
1622693580000|2021-06-03 04:13:00|82953|82903|82953.8|82903.8|82959|82909|82953|82903|18
1622693590000|2021-06-03 04:13:10|82953.7|82903.7|82959.3|82909.3|82960.5|82910.5|82952.7|82902.7|17
1622693600000|2021-06-03 04:13:20|82959.9|82909.9|82960.2|82910.2|82960.2|82910.2|82955.8|82905.8|18
1622693610000|2021-06-03 04:13:30|82959.3|82909.3|82958|82908|82961.2|82911.2|82956.6|82906.6|24
1622693620000|2021-06-03 04:13:40|82957.7|82907.7|82959.5|82909.5|82962|82912|82957.7|82907.7|17
1622693630000|2021-06-03 04:13:50|82958.9|82908.9|82961.6|82911.6|82961.6|82911.6|82955.5|82905.5|17
1622693640000|2021-06-03 04:14:00|82962.7|82912.7|82959.7|82909.7|82963|82913|82959.1|82909.1|22
1622693650000|2021-06-03 04:14:10|82961.1|82911.1|82961.1|82911.1|82962.5|82912.5|82956.2|82906.2|17
1622693660000|2021-06-03 04:14:20|82961|82911|82951.6|82901.6|82962.2|82912.2|82950.1|82900.1|27
1622693670000|2021-06-03 04:14:30|82951.9|82901.9|82954.1|82904.1|82954.2|82904.2|82950.6|82900.6|22
1622693680000|2021-06-03 04:14:40|82952.7|82902.7|82952.7|82902.7|82953.6|82903.6|82950.2|82900.2|14
1622693690000|2021-06-03 04:14:50|82952.8|82902.8|82952.7|82902.7|82953.3|82903.3|82951.6|82901.6|19
1622693700000|2021-06-03 04:15:00|82952.8|82902.8|82954.3|82904.3|82955.9|82905.9|82951.3|82901.3|16
1622693710000|2021-06-03 04:15:10|82956.1|82906.1|82951.6|82901.6|82956.2|82906.2|82951.6|82901.6|17
1622693720000|2021-06-03 04:15:20|82952.4|82902.4|82951.1|82901.1|82952.4|82902.4|82949.3|82899.3|9
1622693730000|2021-06-03 04:15:30|82952.1|82902.1|82954.8|82904.8|82956.2|82906.2|82952.1|82902.1|3
1622693740000|2021-06-03 04:15:40|82952.7|82902.7|82948.4|82898.4|82952.7|82902.7|82947.7|82897.7|14
1622693750000|2021-06-03 04:15:50|82948.7|82898.7|82948.1|82898.1|82948.7|82898.7|82947.7|82897.7|13
1622693760000|2021-06-03 04:16:00|82948.4|82898.4|82952.3|82902.3|82955.5|82905.5|82948.4|82898.4|21
1622693770000|2021-06-03 04:16:10|82952.4|82902.4|82953|82903|82956.2|82906.2|82952.2|82902.2|12
1622693780000|2021-06-03 04:16:20|82954.8|82904.8|82954.7|82904.7|82955.9|82905.9|82951.4|82901.4|27
1622693790000|2021-06-03 04:16:30|82954.8|82904.8|82956.2|82906.2|82958.1|82908.1|82954.7|82904.7|7
1622693800000|2021-06-03 04:16:40|82956.1|82906.1|82956.9|82906.9|82958.4|82908.4|82952.1|82902.1|27
1622693810000|2021-06-03 04:16:50|82956.7|82906.7|82955.8|82905.8|82957.8|82907.8|82952.3|82902.3|26
1622693820000|2021-06-03 04:17:00|82956.1|82906.1|82953.4|82903.4|82958.5|82908.5|82952.8|82902.8|17
1622693830000|2021-06-03 04:17:10|82952.3|82902.3|82958.4|82908.4|82958.4|82908.4|82951.5|82901.5|13
1622693840000|2021-06-03 04:17:20|82957.8|82907.8|82955.5|82905.5|82957.9|82907.9|82952.6|82902.6|12
1622693850000|2021-06-03 04:17:30|82955.7|82905.7|82957.6|82907.6|82957.6|82907.6|82955|82905|17
1622693860000|2021-06-03 04:17:40|82957.7|82907.7|82956.8|82906.8|82957.7|82907.7|82956.4|82906.4|14
1622693870000|2021-06-03 04:17:50|82958.3|82908.3|82953.9|82903.9|82958.3|82908.3|82953.8|82903.8|20
1622693880000|2021-06-03 04:18:00|82953.7|82903.7|82956.9|82906.9|82958|82908|82953.7|82903.7|17
1622693890000|2021-06-03 04:18:10|82958.1|82908.1|82958.1|82908.1|82958.1|82908.1|82955.2|82905.2|15
1622693900000|2021-06-03 04:18:20|82958|82908|82956.6|82906.6|82958.2|82908.2|82955.6|82905.6|18
1622693910000|2021-06-03 04:18:30|82956.1|82906.1|82953.4|82903.4|82959|82909|82953.4|82903.4|16
1622693920000|2021-06-03 04:18:40|82959.1|82909.1|82954.9|82904.9|82959.4|82909.4|82954.9|82904.9|19
1622693930000|2021-06-03 04:18:50|82955|82905|82960.5|82910.5|82962.2|82912.2|82955|82905|29
1622693940000|2021-06-03 04:19:00|82959.1|82909.1|82955.4|82905.4|82961.6|82911.6|82954.9|82904.9|25
1622693950000|2021-06-03 04:19:10|82955.5|82905.5|82958.8|82908.8|82959.3|82909.3|82953.9|82903.9|19
1622693960000|2021-06-03 04:19:20|82959.1|82909.1|82955.5|82905.5|82959.1|82909.1|82954.1|82904.1|21
1622693970000|2021-06-03 04:19:30|82955.7|82905.7|82960.4|82910.4|82965.5|82915.5|82955.7|82905.7|20
1622693980000|2021-06-03 04:19:40|82960|82910|82960.5|82910.5|82961.2|82911.2|82959.4|82909.4|13
1622693990000|2021-06-03 04:19:50|82959|82909|82959.2|82909.2|82959.9|82909.9|82958.3|82908.3|24
1622694000000|2021-06-03 04:20:00|82958.7|82908.7|82959.9|82909.9|82961.8|82911.8|82958.7|82908.7|17
1622694010000|2021-06-03 04:20:10|82958.9|82908.9|82960.2|82910.2|82960.2|82910.2|82958.7|82908.7|21
1622694020000|2021-06-03 04:20:20|82958.7|82908.7|82960.8|82910.8|82960.8|82910.8|82956.3|82906.3|19
1622694030000|2021-06-03 04:20:30|82961.1|82911.1|82960.3|82910.3|82961.4|82911.4|82959.3|82909.3|8
1622694040000|2021-06-03 04:20:40|82958.9|82908.9|82960.1|82910.1|82961.6|82911.6|82958.9|82908.9|9
1622694050000|2021-06-03 04:20:50|82960.8|82910.8|82960.5|82910.5|82962.2|82912.2|82959.5|82909.5|8
1622694060000|2021-06-03 04:21:00|82958.4|82908.4|82958.9|82908.9|82961.3|82911.3|82956.5|82906.5|17
1622694070000|2021-06-03 04:21:10|82958.4|82908.4|82958|82908|82958.4|82908.4|82956.8|82906.8|7
1622694080000|2021-06-03 04:21:20|82957.2|82907.2|82956.6|82906.6|82958|82908|82956.4|82906.4|17
1622694090000|2021-06-03 04:21:30|82957.2|82907.2|82957.6|82907.6|82957.8|82907.8|82955.5|82905.5|19
1622694100000|2021-06-03 04:21:40|82956.9|82906.9|82958.9|82908.9|82960.6|82910.6|82956.2|82906.2|13
1622694110000|2021-06-03 04:21:50|82959.1|82909.1|82956.9|82906.9|82959.3|82909.3|82956.9|82906.9|7
1622694120000|2021-06-03 04:22:00|82956.7|82906.7|82958.4|82908.4|82958.7|82908.7|82956.2|82906.2|15
1622694130000|2021-06-03 04:22:10|82958.7|82908.7|82958.5|82908.5|82958.9|82908.9|82956.2|82906.2|11
1622694140000|2021-06-03 04:22:20|82957.5|82907.5|82958.2|82908.2|82958.7|82908.7|82956.8|82906.8|18
1622694150000|2021-06-03 04:22:30|82958.4|82908.4|82957.7|82907.7|82960.3|82910.3|82956.9|82906.9|7
1622694160000|2021-06-03 04:22:40|82959.6|82909.6|82957.7|82907.7|82959.6|82909.6|82956.9|82906.9|7
1622694170000|2021-06-03 04:22:50|82957.5|82907.5|82956.4|82906.4|82958.4|82908.4|82955.7|82905.7|14
1622694180000|2021-06-03 04:23:00|82956.7|82906.7|82959.3|82909.3|82961.4|82911.4|82956.5|82906.5|18
1622694190000|2021-06-03 04:23:10|82958.7|82908.7|82959.8|82909.8|82960.7|82910.7|82958.7|82908.7|7
1622694200000|2021-06-03 04:23:20|82960.8|82910.8|82960|82910|82962|82912|82959.1|82909.1|13
1622694210000|2021-06-03 04:23:30|82961.5|82911.5|82959.2|82909.2|82962.4|82912.4|82958.8|82908.8|19
1622694220000|2021-06-03 04:23:40|82957.8|82907.8|82957.6|82907.6|82962|82912|82957.1|82907.1|22
1622694230000|2021-06-03 04:23:50|82956.8|82906.8|82956.1|82906.1|82960.9|82910.9|82955.8|82905.8|8
1622694240000|2021-06-03 04:24:00|82957.1|82907.1|82957.7|82907.7|82960.2|82910.2|82956.7|82906.7|15
1622694250000|2021-06-03 04:24:10|82962.1|82912.1|82957.9|82907.9|82962.1|82912.1|82957.2|82907.2|8
1622694260000|2021-06-03 04:24:20|82961.1|82911.1|82957.1|82907.1|82964|82914|82956|82906|15
1622694270000|2021-06-03 04:24:30|82964|82914|82957.6|82907.6|82964|82914|82956.2|82906.2|10
1622694280000|2021-06-03 04:24:40|82957.4|82907.4|82956.9|82906.9|82964.5|82914.5|82955.7|82905.7|14
1622694290000|2021-06-03 04:24:50|82956.6|82906.6|82957.3|82907.3|82962.3|82912.3|82956.2|82906.2|16
1622694300000|2021-06-03 04:25:00|82961.7|82911.7|82961.9|82911.9|82962|82912|82960.2|82910.2|6
1622694310000|2021-06-03 04:25:10|82962.4|82912.4|82958.3|82908.3|82963.6|82913.6|82958.3|82908.3|8
1622694320000|2021-06-03 04:25:20|82958.2|82908.2|82958.3|82908.3|82960.6|82910.6|82955.9|82905.9|17
1622694330000|2021-06-03 04:25:30|82957.9|82907.9|82956.6|82906.6|82958.9|82908.9|82956.6|82906.6|8
1622694340000|2021-06-03 04:25:40|82956.4|82906.4|82962.2|82912.2|82962.2|82912.2|82956.4|82906.4|10
1622694350000|2021-06-03 04:25:50|82960.7|82910.7|82960.4|82910.4|82963.6|82913.6|82957.8|82907.8|17
1622694360000|2021-06-03 04:26:00|82961.6|82911.6|82965.1|82915.1|82965.1|82915.1|82961.6|82911.6|9
1622694370000|2021-06-03 04:26:10|82963.8|82913.8|82962.4|82912.4|82963.8|82913.8|82961.6|82911.6|18
1622694380000|2021-06-03 04:26:20|82962.9|82912.9|82965.3|82915.3|82965.3|82915.3|82962.5|82912.5|6
1622694390000|2021-06-03 04:26:30|82966.4|82916.4|82963.1|82913.1|82966.4|82916.4|82963|82913|8
1622694400000|2021-06-03 04:26:40|82962.4|82912.4|82961.3|82911.3|82965.1|82915.1|82961.1|82911.1|12
1622694410000|2021-06-03 04:26:50|82957.9|82907.9|82966.5|82916.5|82966.5|82916.5|82957.9|82907.9|6
1622694420000|2021-06-03 04:27:00|82964.7|82914.7|82964|82914|82966.4|82916.4|82962.4|82912.4|8
1622694430000|2021-06-03 04:27:10|82964.8|82914.8|82962.9|82912.9|82964.8|82914.8|82962.7|82912.7|6
1622694440000|2021-06-03 04:27:20|82962|82912|82964.4|82914.4|82964.5|82914.5|82960.7|82910.7|17
1622694450000|2021-06-03 04:27:30|82963.7|82913.7|82968|82918|82971.9|82921.9|82963.4|82913.4|30
1622694460000|2021-06-03 04:27:40|82972.4|82922.4|82970.2|82920.2|82972.4|82922.4|82966.5|82916.5|23
1622694470000|2021-06-03 04:27:50|82970.3|82920.3|82970.3|82920.3|82976.1|82926.1|82970.2|82920.2|23
1622694480000|2021-06-03 04:28:00|82970.1|82920.1|82966.1|82916.1|82973|82923|82966.1|82916.1|29
1622694490000|2021-06-03 04:28:10|82966.8|82916.8|82966.8|82916.8|82969.2|82919.2|82965.9|82915.9|15
1622694500000|2021-06-03 04:28:20|82971.6|82921.6|82966.6|82916.6|82971.6|82921.6|82965.8|82915.8|21
1622694510000|2021-06-03 04:28:30|82967.6|82917.6|82967.3|82917.3|82970.7|82920.7|82965.2|82915.2|36
1622694520000|2021-06-03 04:28:40|82966.8|82916.8|82968.6|82918.6|82969.7|82919.7|82966|82916|33
1622694530000|2021-06-03 04:28:50|82968.5|82918.5|82967.8|82917.8|82969.2|82919.2|82964.8|82914.8|17
1622694540000|2021-06-03 04:29:00|82968.1|82918.1|82969|82919|82971.8|82921.8|82966.1|82916.1|36
1622694550000|2021-06-03 04:29:10|82968.4|82918.4|82969.1|82919.1|82972|82922|82968.4|82918.4|9
1622694560000|2021-06-03 04:29:20|82968.8|82918.8|82969.7|82919.7|82970.1|82920.1|82968.8|82918.8|12
1622694570000|2021-06-03 04:29:30|82970.1|82920.1|82971.6|82921.6|82971.9|82921.9|82970|82920|13
1622694580000|2021-06-03 04:29:40|82972|82922|82972.2|82922.2|82975.3|82925.3|82969.6|82919.6|24
1622694590000|2021-06-03 04:29:50|82973.3|82923.3|82973.4|82923.4|82973.8|82923.8|82971.1|82921.1|19
1622694600000|2021-06-03 04:30:00|82973.3|82923.3|82975.6|82925.6|82975.6|82925.6|82973.3|82923.3|12
1622694610000|2021-06-03 04:30:10|82973.4|82923.4|82973.6|82923.6|82975.3|82925.3|82972.3|82922.3|20
1622694620000|2021-06-03 04:30:20|82975.1|82925.1|82973.3|82923.3|82975.6|82925.6|82973.2|82923.2|18
1622694630000|2021-06-03 04:30:30|82974.2|82924.2|82969.5|82919.5|82974.7|82924.7|82966.6|82916.6|31
1622694640000|2021-06-03 04:30:40|82969.1|82919.1|82969.4|82919.4|82971.4|82921.4|82968.6|82918.6|16
1622694650000|2021-06-03 04:30:50|82969.6|82919.6|82968.1|82918.1|82971.3|82921.3|82968.1|82918.1|17
1622694660000|2021-06-03 04:31:00|82968.5|82918.5|82970.7|82920.7|82971.7|82921.7|82967.7|82917.7|17
1622694670000|2021-06-03 04:31:10|82971.7|82921.7|82971|82921|82972|82922|82968.2|82918.2|16
1622694680000|2021-06-03 04:31:20|82968|82918|82971.1|82921.1|82972.7|82922.7|82964.9|82914.9|30
1622694690000|2021-06-03 04:31:30|82970|82920|82970.8|82920.8|82972|82922|82969.9|82919.9|8
1622694700000|2021-06-03 04:31:40|82968.7|82918.7|82969.6|82919.6|82970.2|82920.2|82967.6|82917.6|16
1622694710000|2021-06-03 04:31:50|82970.3|82920.3|82971.6|82921.6|82971.8|82921.8|82969.2|82919.2|16
1622694720000|2021-06-03 04:32:00|82971.8|82921.8|82969.5|82919.5|82972.2|82922.2|82968.7|82918.7|26
1622694730000|2021-06-03 04:32:10|82969.2|82919.2|82971.2|82921.2|82972.1|82922.1|82969.2|82919.2|13
1622694740000|2021-06-03 04:32:20|82970.8|82920.8|82972.2|82922.2|82972.2|82922.2|82969.8|82919.8|13
1622694750000|2021-06-03 04:32:30|82972|82922|82968.7|82918.7|82972.2|82922.2|82968.7|82918.7|17
1622694760000|2021-06-03 04:32:40|82971.7|82921.7|82966.6|82916.6|82971.7|82921.7|82962.8|82912.8|26
1622694770000|2021-06-03 04:32:50|82966|82916|82963.6|82913.6|82966|82916|82962.8|82912.8|22
1622694780000|2021-06-03 04:33:00|82962.9|82912.9|82968.3|82918.3|82968.6|82918.6|82962.9|82912.9|20
1622694790000|2021-06-03 04:33:10|82967.6|82917.6|82962.4|82912.4|82969.5|82919.5|82961.5|82911.5|20
1622694800000|2021-06-03 04:33:20|82962.5|82912.5|82962|82912|82963.2|82913.2|82961.3|82911.3|20
1622694810000|2021-06-03 04:33:30|82961.6|82911.6|82962.6|82912.6|82963.7|82913.7|82961.6|82911.6|18
1622694820000|2021-06-03 04:33:40|82962.5|82912.5|82965.9|82915.9|82968.7|82918.7|82962.5|82912.5|23
1622694830000|2021-06-03 04:33:50|82965.5|82915.5|82967.1|82917.1|82968|82918|82965.2|82915.2|31
1622694840000|2021-06-03 04:34:00|82967|82917|82966.6|82916.6|82967|82917|82963.6|82913.6|26
1622694850000|2021-06-03 04:34:10|82966.5|82916.5|82966.5|82916.5|82967.4|82917.4|82963.9|82913.9|21
1622694860000|2021-06-03 04:34:20|82964.2|82914.2|82968.4|82918.4|82968.7|82918.7|82964.2|82914.2|25
1622694870000|2021-06-03 04:34:30|82965.1|82915.1|82963.8|82913.8|82969.3|82919.3|82963.8|82913.8|23
1622694880000|2021-06-03 04:34:40|82965.6|82915.6|82966.4|82916.4|82966.8|82916.8|82963.7|82913.7|16
1622694890000|2021-06-03 04:34:50|82966.1|82916.1|82965.2|82915.2|82966.1|82916.1|82963.7|82913.7|13
1622694900000|2021-06-03 04:35:00|82965.1|82915.1|82964.7|82914.7|82965.6|82915.6|82964.1|82914.1|18
1622694910000|2021-06-03 04:35:10|82964.6|82914.6|82965.5|82915.5|82966|82916|82964|82914|23
1622694920000|2021-06-03 04:35:20|82965.9|82915.9|82965.2|82915.2|82966.3|82916.3|82964|82914|24
1622694930000|2021-06-03 04:35:30|82965.3|82915.3|82966.1|82916.1|82967|82917|82965|82915|20
1622694940000|2021-06-03 04:35:40|82966.4|82916.4|82962.8|82912.8|82966.7|82916.7|82961|82911|20
1622694950000|2021-06-03 04:35:50|82963.2|82913.2|82962.3|82912.3|82965.7|82915.7|82961.4|82911.4|17
1622694960000|2021-06-03 04:36:00|82966.4|82916.4|82963.5|82913.5|82966.4|82916.4|82962.2|82912.2|13
1622694970000|2021-06-03 04:36:10|82963.1|82913.1|82965.1|82915.1|82965.1|82915.1|82962.7|82912.7|8
1622694980000|2021-06-03 04:36:20|82963.2|82913.2|82963.5|82913.5|82964.6|82914.6|82962.7|82912.7|18
1622694990000|2021-06-03 04:36:30|82962.9|82912.9|82959.2|82909.2|82964.2|82914.2|82959.2|82909.2|12
1622695000000|2021-06-03 04:36:40|82959.6|82909.6|82962.9|82912.9|82963|82913|82959|82909|15
1622695010000|2021-06-03 04:36:50|82963|82913|82964.5|82914.5|82966|82916|82962.4|82912.4|14
1622695020000|2021-06-03 04:37:00|82964.6|82914.6|82964.2|82914.2|82966.2|82916.2|82964.2|82914.2|11
1622695030000|2021-06-03 04:37:10|82964.7|82914.7|82965.9|82915.9|82967.8|82917.8|82962.9|82912.9|38
1622695040000|2021-06-03 04:37:20|82970.6|82920.6|82967|82917|82971|82921|82963.7|82913.7|20
1622695050000|2021-06-03 04:37:30|82967.9|82917.9|82963.3|82913.3|82967.9|82917.9|82962.7|82912.7|12
1622695060000|2021-06-03 04:37:40|82964|82914|82965.4|82915.4|82966.3|82916.3|82964|82914|10
1622695070000|2021-06-03 04:37:50|82965.7|82915.7|82966.1|82916.1|82966.9|82916.9|82964.7|82914.7|13
1622695080000|2021-06-03 04:38:00|82966.2|82916.2|82967.5|82917.5|82967.8|82917.8|82963.1|82913.1|22
1622695090000|2021-06-03 04:38:10|82966.2|82916.2|82966.7|82916.7|82968|82918|82963.5|82913.5|26
1622695100000|2021-06-03 04:38:20|82967.4|82917.4|82966.8|82916.8|82967.4|82917.4|82963.8|82913.8|34
1622695110000|2021-06-03 04:38:30|82967.4|82917.4|82967.3|82917.3|82968.3|82918.3|82967.1|82917.1|9
1622695120000|2021-06-03 04:38:40|82967.4|82917.4|82967.7|82917.7|82968.7|82918.7|82966.6|82916.6|16
1622695130000|2021-06-03 04:38:50|82968|82918|82966.9|82916.9|82968.7|82918.7|82964.4|82914.4|13
1622695140000|2021-06-03 04:39:00|82967|82917|82968.5|82918.5|82969.7|82919.7|82965.7|82915.7|33
1622695150000|2021-06-03 04:39:10|82968.6|82918.6|82967.4|82917.4|82969.7|82919.7|82967.4|82917.4|15
1622695160000|2021-06-03 04:39:20|82966.8|82916.8|82966|82916|82969.5|82919.5|82966|82916|13
1622695170000|2021-06-03 04:39:30|82965.2|82915.2|82967.4|82917.4|82968.3|82918.3|82965.2|82915.2|14
1622695180000|2021-06-03 04:39:40|82968.2|82918.2|82967.9|82917.9|82969.3|82919.3|82967.8|82917.8|17
1622695190000|2021-06-03 04:39:50|82968.2|82918.2|82970|82920|82970|82920|82967.5|82917.5|11
1622695200000|2021-06-03 04:40:00|82970.1|82920.1|82963.2|82913.2|82971.6|82921.6|82960|82910|30
1622695210000|2021-06-03 04:40:10|82965.1|82915.1|82963|82913|82965.1|82915.1|82961.2|82911.2|38
1622695220000|2021-06-03 04:40:20|82963.9|82913.9|82964|82914|82965.2|82915.2|82963.5|82913.5|14
1622695230000|2021-06-03 04:40:30|82963.6|82913.6|82964.9|82914.9|82964.9|82914.9|82963.6|82913.6|9
1622695240000|2021-06-03 04:40:40|82965.3|82915.3|82961.4|82911.4|82965.9|82915.9|82959.7|82909.7|38
1622695250000|2021-06-03 04:40:50|82961.7|82911.7|82960.7|82910.7|82964|82914|82958.6|82908.6|28
1622695260000|2021-06-03 04:41:00|82961.1|82911.1|82960.8|82910.8|82962|82912|82959.9|82909.9|17
1622695270000|2021-06-03 04:41:10|82963.7|82913.7|82963.3|82913.3|82964.3|82914.3|82958.6|82908.6|20
1622695280000|2021-06-03 04:41:20|82964|82914|82963.6|82913.6|82964|82914|82961.9|82911.9|14
1622695290000|2021-06-03 04:41:30|82963.9|82913.9|82963.2|82913.2|82964.3|82914.3|82961.9|82911.9|12
1622695300000|2021-06-03 04:41:40|82964.8|82914.8|82962.3|82912.3|82965.2|82915.2|82961.8|82911.8|20
1622695310000|2021-06-03 04:41:50|82960.9|82910.9|82962.1|82912.1|82962.2|82912.2|82960.8|82910.8|12
1622695320000|2021-06-03 04:42:00|82962.2|82912.2|82962.3|82912.3|82963.4|82913.4|82961.5|82911.5|24
1622695330000|2021-06-03 04:42:10|82962.4|82912.4|82962.8|82912.8|82962.8|82912.8|82961.8|82911.8|14
1622695340000|2021-06-03 04:42:20|82962.6|82912.6|82963.2|82913.2|82964.2|82914.2|82961.8|82911.8|15
1622695350000|2021-06-03 04:42:30|82963.4|82913.4|82962.9|82912.9|82963.4|82913.4|82960.3|82910.3|18
1622695360000|2021-06-03 04:42:40|82962.3|82912.3|82962.5|82912.5|82964.1|82914.1|82959.8|82909.8|23
1622695370000|2021-06-03 04:42:50|82962.8|82912.8|82963.3|82913.3|82963.9|82913.9|82961|82911|10
1622695380000|2021-06-03 04:43:00|82963.5|82913.5|82962.5|82912.5|82963.5|82913.5|82961.7|82911.7|16
1622695390000|2021-06-03 04:43:10|82962.8|82912.8|82961.4|82911.4|82964.8|82914.8|82961.4|82911.4|24
1622695400000|2021-06-03 04:43:20|82961.3|82911.3|82960.3|82910.3|82961.7|82911.7|82959.9|82909.9|29
1622695410000|2021-06-03 04:43:30|82962.1|82912.1|82961.8|82911.8|82964.4|82914.4|82961|82911|20
1622695420000|2021-06-03 04:43:40|82963.2|82913.2|82963.7|82913.7|82963.7|82913.7|82961.1|82911.1|20
1622695430000|2021-06-03 04:43:50|82962.7|82912.7|82962.4|82912.4|82963.4|82913.4|82961.5|82911.5|17
1622695440000|2021-06-03 04:44:00|82962.5|82912.5|82962.9|82912.9|82963.9|82913.9|82961.9|82911.9|17
1622695450000|2021-06-03 04:44:10|82962.4|82912.4|82962.4|82912.4|82963.8|82913.8|82961.8|82911.8|20
1622695460000|2021-06-03 04:44:20|82961.9|82911.9|82956.8|82906.8|82963.7|82913.7|82954.9|82904.9|29
1622695470000|2021-06-03 04:44:30|82959.2|82909.2|82955.7|82905.7|82959.2|82909.2|82955.5|82905.5|17
1622695480000|2021-06-03 04:44:40|82956.9|82906.9|82959.2|82909.2|82959.2|82909.2|82956|82906|27
1622695490000|2021-06-03 04:44:50|82959.7|82909.7|82958.8|82908.8|82960.3|82910.3|82958|82908|25
1622695500000|2021-06-03 04:45:00|82958.6|82908.6|82959.1|82909.1|82959.6|82909.6|82957.8|82907.8|23
1622695510000|2021-06-03 04:45:10|82958.7|82908.7|82959.5|82909.5|82960.2|82910.2|82958.6|82908.6|21
1622695520000|2021-06-03 04:45:20|82959.8|82909.8|82960.5|82910.5|82961.4|82911.4|82959.3|82909.3|23
1622695530000|2021-06-03 04:45:30|82960.8|82910.8|82961.2|82911.2|82961.7|82911.7|82960.3|82910.3|21
1622695540000|2021-06-03 04:45:40|82961|82911|82962.1|82912.1|82962.1|82912.1|82960|82910|19
1622695550000|2021-06-03 04:45:50|82963.6|82913.6|82963.9|82913.9|82963.9|82913.9|82962.1|82912.1|4
1622695560000|2021-06-03 04:46:00|82963|82913|82962|82912|82963|82913|82961.2|82911.2|7
1622695570000|2021-06-03 04:46:10|82962.7|82912.7|82962.6|82912.6|82967.1|82917.1|82959.2|82909.2|18
1622695580000|2021-06-03 04:46:20|82960.5|82910.5|82962|82912|82964.1|82914.1|82960.5|82910.5|16
1622695590000|2021-06-03 04:46:30|82960.2|82910.2|82960.5|82910.5|82961.6|82911.6|82959|82909|9
1622695600000|2021-06-03 04:46:40|82961|82911|82960.8|82910.8|82962.2|82912.2|82960.6|82910.6|12
1622695610000|2021-06-03 04:46:50|82961.7|82911.7|82960.5|82910.5|82961.8|82911.8|82959.9|82909.9|12
1622695620000|2021-06-03 04:47:00|82960.2|82910.2|82960.5|82910.5|82962.6|82912.6|82960|82910|8
1622695630000|2021-06-03 04:47:10|82959.4|82909.4|82960|82910|82962.3|82912.3|82958.6|82908.6|10
1622695640000|2021-06-03 04:47:20|82959.2|82909.2|82961.1|82911.1|82962.5|82912.5|82958.9|82908.9|15
1622695650000|2021-06-03 04:47:30|82961.6|82911.6|82961.5|82911.5|82962.9|82912.9|82960.5|82910.5|22
1622695660000|2021-06-03 04:47:40|82961.6|82911.6|82962.7|82912.7|82963.5|82913.5|82961.6|82911.6|21
1622695670000|2021-06-03 04:47:50|82962|82912|82962.7|82912.7|82967.2|82917.2|82962|82912|22
1622695680000|2021-06-03 04:48:00|82962.6|82912.6|82965.5|82915.5|82966.7|82916.7|82961.9|82911.9|25
1622695690000|2021-06-03 04:48:10|82964.3|82914.3|82966.4|82916.4|82967.9|82917.9|82963.8|82913.8|21
1622695700000|2021-06-03 04:48:20|82965.6|82915.6|82966.8|82916.8|82966.8|82916.8|82965.4|82915.4|14
1622695710000|2021-06-03 04:48:30|82966.3|82916.3|82965.3|82915.3|82967|82917|82964.1|82914.1|22
1622695720000|2021-06-03 04:48:40|82964.7|82914.7|82966.5|82916.5|82969.6|82919.6|82962.5|82912.5|37
1622695730000|2021-06-03 04:48:50|82965.6|82915.6|82965.9|82915.9|82969.4|82919.4|82965.6|82915.6|13
1622695740000|2021-06-03 04:49:00|82967.4|82917.4|82965.9|82915.9|82969.1|82919.1|82965.9|82915.9|11
1622695750000|2021-06-03 04:49:10|82966.1|82916.1|82965.4|82915.4|82966.2|82916.2|82964.6|82914.6|6
1622695760000|2021-06-03 04:49:20|82967.2|82917.2|82965.6|82915.6|82967.2|82917.2|82965.4|82915.4|8
1622695770000|2021-06-03 04:49:30|82966.5|82916.5|82967|82917|82967.8|82917.8|82966.1|82916.1|9
1622695780000|2021-06-03 04:49:40|82967.4|82917.4|82965.6|82915.6|82968.1|82918.1|82965.3|82915.3|9
1622695790000|2021-06-03 04:49:50|82967.5|82917.5|82966.7|82916.7|82967.5|82917.5|82965.9|82915.9|6
1622695800000|2021-06-03 04:50:00|82967|82917|82963.6|82913.6|82967|82917|82963.5|82913.5|15
1622695810000|2021-06-03 04:50:10|82963.9|82913.9|82970.3|82920.3|82973.8|82923.8|82963.8|82913.8|20
1622695820000|2021-06-03 04:50:20|82970.6|82920.6|82970.8|82920.8|82971.6|82921.6|82968.6|82918.6|16
1622695830000|2021-06-03 04:50:30|82971.7|82921.7|82969.2|82919.2|82971.7|82921.7|82967.8|82917.8|16
1622695840000|2021-06-03 04:50:40|82967.4|82917.4|82970.6|82920.6|82970.9|82920.9|82967|82917|14
1622695850000|2021-06-03 04:50:50|82969.4|82919.4|82970.3|82920.3|82973.2|82923.2|82967|82917|29
1622695860000|2021-06-03 04:51:00|82970.8|82920.8|82971.9|82921.9|82972.5|82922.5|82970.1|82920.1|31
1622695870000|2021-06-03 04:51:10|82971.3|82921.3|82970.8|82920.8|82973.4|82923.4|82970.4|82920.4|18
1622695880000|2021-06-03 04:51:20|82971|82921|82970.1|82920.1|82971.7|82921.7|82969.1|82919.1|22
1622695890000|2021-06-03 04:51:30|82971.2|82921.2|82971.5|82921.5|82971.7|82921.7|82968.1|82918.1|25
1622695900000|2021-06-03 04:51:40|82971.9|82921.9|82973|82923|82978.1|82928.1|82969.2|82919.2|26
1622695910000|2021-06-03 04:51:50|82973.9|82923.9|82973.4|82923.4|82974.4|82924.4|82970.9|82920.9|21
1622695920000|2021-06-03 04:52:00|82972.6|82922.6|82974.8|82924.8|82974.8|82924.8|82969.1|82919.1|23
1622695930000|2021-06-03 04:52:10|82974.9|82924.9|82972.9|82922.9|82975.4|82925.4|82972|82922|17
1622695940000|2021-06-03 04:52:20|82972.5|82922.5|82974.4|82924.4|82974.6|82924.6|82970.8|82920.8|27
1622695950000|2021-06-03 04:52:30|82974.5|82924.5|82976.9|82926.9|82977.1|82927.1|82974.1|82924.1|22
1622695960000|2021-06-03 04:52:40|82976.2|82926.2|82975.1|82925.1|82977.4|82927.4|82974.3|82924.3|23
1622695970000|2021-06-03 04:52:50|82975.2|82925.2|82976.4|82926.4|82979.6|82929.6|82974.9|82924.9|15
1622695980000|2021-06-03 04:53:00|82976.1|82926.1|82977.2|82927.2|82978.6|82928.6|82976|82926|27
1622695990000|2021-06-03 04:53:10|82976.9|82926.9|82977.8|82927.8|82979.6|82929.6|82976.9|82926.9|18
1622696000000|2021-06-03 04:53:20|82979.3|82929.3|82974.2|82924.2|82979.3|82929.3|82971.4|82921.4|29
1622696010000|2021-06-03 04:53:30|82975.3|82925.3|82974.9|82924.9|82976.9|82926.9|82972.4|82922.4|10
1622696020000|2021-06-03 04:53:40|82974.3|82924.3|82974.5|82924.5|82976.1|82926.1|82972.1|82922.1|25
1622696030000|2021-06-03 04:53:50|82974.4|82924.4|82974.5|82924.5|82976.2|82926.2|82973.8|82923.8|12
1622696040000|2021-06-03 04:54:00|82974.6|82924.6|82977.8|82927.8|82977.8|82927.8|82974.3|82924.3|13
1622696050000|2021-06-03 04:54:10|82977.9|82927.9|82984.2|82934.2|82984.6|82934.6|82977.3|82927.3|36
1622696060000|2021-06-03 04:54:20|82982.9|82932.9|82983|82933|82984.2|82934.2|82981.6|82931.6|27
1622696070000|2021-06-03 04:54:30|82982.9|82932.9|82982.5|82932.5|82983.8|82933.8|82978.6|82928.6|27
1622696080000|2021-06-03 04:54:40|82982.4|82932.4|82983.9|82933.9|82984.3|82934.3|82982.4|82932.4|17
1622696090000|2021-06-03 04:54:50|82986.3|82936.3|82982.3|82932.3|82986.3|82936.3|82979.7|82929.7|13
1622696100000|2021-06-03 04:55:00|82982.6|82932.6|82986.9|82936.9|82988.8|82938.8|82982.6|82932.6|23
1622696110000|2021-06-03 04:55:10|82983.6|82933.6|82985.2|82935.2|82986.3|82936.3|82983.2|82933.2|25
1622696120000|2021-06-03 04:55:20|82984.3|82934.3|82984.7|82934.7|82987.1|82937.1|82983.9|82933.9|19
1622696130000|2021-06-03 04:55:30|82984.8|82934.8|82985.6|82935.6|82987.1|82937.1|82984|82934|19
1622696140000|2021-06-03 04:55:40|82985.5|82935.5|82985.3|82935.3|82987.5|82937.5|82983.4|82933.4|30
1622696150000|2021-06-03 04:55:50|82985.9|82935.9|82986.6|82936.6|82986.6|82936.6|82984.3|82934.3|15
1622696160000|2021-06-03 04:56:00|82986.1|82936.1|82988.7|82938.7|82989.9|82939.9|82985|82935|22
1622696170000|2021-06-03 04:56:10|82990.4|82940.4|82986.1|82936.1|82990.4|82940.4|82985.2|82935.2|14
1622696180000|2021-06-03 04:56:20|82985.9|82935.9|82984.8|82934.8|82989.2|82939.2|82983|82933|9
1622696190000|2021-06-03 04:56:30|82987.4|82937.4|82986.6|82936.6|82988.9|82938.9|82983|82933|11
1622696200000|2021-06-03 04:56:40|82986.1|82936.1|82986.9|82936.9|82987.8|82937.8|82985.2|82935.2|13
1622696210000|2021-06-03 04:56:50|82986.5|82936.5|82986|82936|82987.3|82937.3|82985|82935|22
1622696220000|2021-06-03 04:57:00|82986.9|82936.9|82987.9|82937.9|82988.2|82938.2|82985.9|82935.9|23
1622696230000|2021-06-03 04:57:10|82987.4|82937.4|82989.1|82939.1|82990.7|82940.7|82987.2|82937.2|30
1622696240000|2021-06-03 04:57:20|82988.8|82938.8|82990.3|82940.3|82991.5|82941.5|82988|82938|34
1622696250000|2021-06-03 04:57:30|82990.2|82940.2|82987.8|82937.8|82990.4|82940.4|82985.2|82935.2|27
1622696260000|2021-06-03 04:57:40|82986|82936|82989.4|82939.4|82989.5|82939.5|82985|82935|22
1622696270000|2021-06-03 04:57:50|82989.6|82939.6|82987|82937|82989.9|82939.9|82982.9|82932.9|30
1622696280000|2021-06-03 04:58:00|82985.5|82935.5|82985.9|82935.9|82988.3|82938.3|82981.9|82931.9|26
1622696290000|2021-06-03 04:58:10|82986.2|82936.2|82986.3|82936.3|82986.5|82936.5|82984.3|82934.3|25
1622696300000|2021-06-03 04:58:20|82986.6|82936.6|82983.6|82933.6|82986.6|82936.6|82983|82933|24
1622696310000|2021-06-03 04:58:30|82983.2|82933.2|82985.3|82935.3|82985.9|82935.9|82982.4|82932.4|16
1622696320000|2021-06-03 04:58:40|82984.4|82934.4|82984.6|82934.6|82989.4|82939.4|82982.7|82932.7|28
1622696330000|2021-06-03 04:58:50|82989.5|82939.5|82990.9|82940.9|82991.5|82941.5|82986.2|82936.2|17
1622696340000|2021-06-03 04:59:00|82988.8|82938.8|82986.8|82936.8|82989.2|82939.2|82986.8|82936.8|19
1622696350000|2021-06-03 04:59:10|82987.3|82937.3|82987.7|82937.7|82987.9|82937.9|82985.8|82935.8|19
1622696360000|2021-06-03 04:59:20|82987.6|82937.6|82984.7|82934.7|82989.8|82939.8|82984.7|82934.7|12
1622696370000|2021-06-03 04:59:30|82985.8|82935.8|82986.2|82936.2|82990.3|82940.3|82985.4|82935.4|23
1622696380000|2021-06-03 04:59:40|82986.3|82936.3|82986.3|82936.3|82988.3|82938.3|82984.9|82934.9|32
1622696390000|2021-06-03 04:59:50|82986.1|82936.1|82986.6|82936.6|82989|82939|82985.6|82935.6|33
1622696400000|2021-06-03 05:00:00|82986.4|82936.4|82986.5|82936.5|82988|82938|82984.6|82934.6|51
1622696410000|2021-06-03 05:00:10|82986.8|82936.8|82993|82943|82994.2|82944.2|82986.6|82936.6|65
1622696420000|2021-06-03 05:00:20|82993.8|82943.8|82989.5|82939.5|82993.8|82943.8|82988|82938|73
1622696430000|2021-06-03 05:00:30|82989.7|82939.7|82992.2|82942.2|82993.1|82943.1|82989.6|82939.6|69
1622696440000|2021-06-03 05:00:40|82993.6|82943.6|82993.6|82943.6|82993.6|82943.6|82990.7|82940.7|62
1622696450000|2021-06-03 05:00:50|82993.7|82943.7|82992.8|82942.8|82994.2|82944.2|82991|82941|63
1622696460000|2021-06-03 05:01:00|82992.7|82942.7|82988.1|82938.1|82993|82943|82987|82937|69
1622696470000|2021-06-03 05:01:10|82988.4|82938.4|82991.6|82941.6|82993.1|82943.1|82987.9|82937.9|55
1622696480000|2021-06-03 05:01:20|82990.9|82940.9|82987.7|82937.7|82991.2|82941.2|82987|82937|51
1622696490000|2021-06-03 05:01:30|82987.6|82937.6|82986.4|82936.4|82991.1|82941.1|82986.4|82936.4|37
1622696500000|2021-06-03 05:01:40|82986.2|82936.2|82988|82938|82988.9|82938.9|82986|82936|29
1622696510000|2021-06-03 05:01:50|82988.3|82938.3|82986.3|82936.3|82989.4|82939.4|82985.3|82935.3|48
1622696520000|2021-06-03 05:02:00|82987|82937|82987.1|82937.1|82989.3|82939.3|82986|82936|26
1622696530000|2021-06-03 05:02:10|82987.4|82937.4|82985.4|82935.4|82988.2|82938.2|82985.4|82935.4|26
1622696540000|2021-06-03 05:02:20|82985.5|82935.5|82983.7|82933.7|82986|82936|82983.7|82933.7|19
1622696550000|2021-06-03 05:02:30|82984|82934|82985.3|82935.3|82987.5|82937.5|82983.4|82933.4|32
1622696560000|2021-06-03 05:02:40|82983.8|82933.8|82984.6|82934.6|82987.5|82937.5|82982.5|82932.5|46
1622696570000|2021-06-03 05:02:50|82987.2|82937.2|82983.8|82933.8|82987.2|82937.2|82981.6|82931.6|38
1622696580000|2021-06-03 05:03:00|82983.5|82933.5|82988.7|82938.7|82988.7|82938.7|82983.5|82933.5|31
1622696590000|2021-06-03 05:03:10|82988.8|82938.8|82986|82936|82989.1|82939.1|82985.6|82935.6|37
1622696600000|2021-06-03 05:03:20|82985.9|82935.9|82984.7|82934.7|82986.4|82936.4|82983.1|82933.1|39
1622696610000|2021-06-03 05:03:30|82983.2|82933.2|82982.4|82932.4|82985.1|82935.1|82982|82932|38
1622696620000|2021-06-03 05:03:40|82982.8|82932.8|82979.6|82929.6|82986.8|82936.8|82979.1|82929.1|48
1622696630000|2021-06-03 05:03:50|82980|82930|82983.7|82933.7|82984.7|82934.7|82980|82930|52
1622696640000|2021-06-03 05:04:00|82983.9|82933.9|82981.7|82931.7|82985.1|82935.1|82981.6|82931.6|33
1622696650000|2021-06-03 05:04:10|82982.3|82932.3|82985|82935|82985.3|82935.3|82981.2|82931.2|34
1622696660000|2021-06-03 05:04:20|82986|82936|82981|82931|82986|82936|82978.5|82928.5|32
1622696670000|2021-06-03 05:04:30|82980.5|82930.5|82979.1|82929.1|82985|82935|82978.9|82928.9|48
1622696680000|2021-06-03 05:04:40|82979.3|82929.3|82982.7|82932.7|82984.1|82934.1|82979|82929|34
1622696690000|2021-06-03 05:04:50|82982.1|82932.1|82982.6|82932.6|82983.9|82933.9|82979|82929|24
1622696700000|2021-06-03 05:05:00|82983.4|82933.4|82981.7|82931.7|82984.5|82934.5|82981.2|82931.2|37
1622696710000|2021-06-03 05:05:10|82981.6|82931.6|82983|82933|82983.6|82933.6|82981.1|82931.1|29
1622696720000|2021-06-03 05:05:20|82982.6|82932.6|82983.3|82933.3|82984.8|82934.8|82982.2|82932.2|26
1622696730000|2021-06-03 05:05:30|82982.1|82932.1|82980.9|82930.9|82982.7|82932.7|82980.7|82930.7|29
1622696740000|2021-06-03 05:05:40|82980.8|82930.8|82979.8|82929.8|82984.3|82934.3|82978.1|82928.1|35
1622696750000|2021-06-03 05:05:50|82979|82929|82980.1|82930.1|82980.7|82930.7|82977.8|82927.8|51
1622696760000|2021-06-03 05:06:00|82980.2|82930.2|82986.3|82936.3|82986.5|82936.5|82978.5|82928.5|54
1622696770000|2021-06-03 05:06:10|82985.6|82935.6|82989.2|82939.2|82990.9|82940.9|82985.3|82935.3|48
1622696780000|2021-06-03 05:06:20|82988.5|82938.5|82984.8|82934.8|82988.6|82938.6|82983.8|82933.8|37
1622696790000|2021-06-03 05:06:30|82987.8|82937.8|82986.9|82936.9|82989.2|82939.2|82984.6|82934.6|51
1622696800000|2021-06-03 05:06:40|82986.1|82936.1|82982.8|82932.8|82987.9|82937.9|82982.4|82932.4|51
1622696810000|2021-06-03 05:06:50|82983|82933|82984|82934|82984.9|82934.9|82980.4|82930.4|36
1622696820000|2021-06-03 05:07:00|82983.9|82933.9|82984.1|82934.1|82985.9|82935.9|82983.5|82933.5|48
1622696830000|2021-06-03 05:07:10|82984.8|82934.8|82985|82935|82986.4|82936.4|82983.7|82933.7|24
1622696840000|2021-06-03 05:07:20|82984.5|82934.5|82984.1|82934.1|82985.6|82935.6|82982.9|82932.9|25
1622696850000|2021-06-03 05:07:30|82984|82934|82984.3|82934.3|82986.5|82936.5|82982.9|82932.9|34
1622696860000|2021-06-03 05:07:40|82984.2|82934.2|82983.8|82933.8|82985.1|82935.1|82981.2|82931.2|26
1622696870000|2021-06-03 05:07:50|82983.7|82933.7|82983.6|82933.6|82984|82934|82982.7|82932.7|22
1622696880000|2021-06-03 05:08:00|82983.4|82933.4|82987.6|82937.6|82990.7|82940.7|82981.9|82931.9|44
1622696890000|2021-06-03 05:08:10|82988.1|82938.1|82987.5|82937.5|82988.4|82938.4|82986.7|82936.7|34
1622696900000|2021-06-03 05:08:20|82986.9|82936.9|82989|82939|82989|82939|82985|82935|46
1622696910000|2021-06-03 05:08:30|82989.1|82939.1|82979.2|82929.2|82989.1|82939.1|82978.8|82928.8|44
1622696920000|2021-06-03 05:08:40|82979.1|82929.1|82984.4|82934.4|82984.6|82934.6|82979.1|82929.1|37
1622696930000|2021-06-03 05:08:50|82983.8|82933.8|82982.8|82932.8|82985.9|82935.9|82982.4|82932.4|44
1622696940000|2021-06-03 05:09:00|82983|82933|82985.2|82935.2|82986|82936|82982.6|82932.6|36
1622696950000|2021-06-03 05:09:10|82985.1|82935.1|82987.1|82937.1|82987.5|82937.5|82985.1|82935.1|48
1622696960000|2021-06-03 05:09:20|82987.4|82937.4|82986.3|82936.3|82988.8|82938.8|82984.4|82934.4|45
1622696970000|2021-06-03 05:09:30|82986.8|82936.8|82986.5|82936.5|82990|82940|82985|82935|41
1622696980000|2021-06-03 05:09:40|82987|82937|82983.5|82933.5|82990.6|82940.6|82980|82930|40
1622696990000|2021-06-03 05:09:50|82980.2|82930.2|82980.6|82930.6|82985|82935|82980.2|82930.2|40
1622697000000|2021-06-03 05:10:00|82980.5|82930.5|82981.2|82931.2|82983.5|82933.5|82979.4|82929.4|37
1622697010000|2021-06-03 05:10:10|82981.1|82931.1|82978.9|82928.9|82982|82932|82978.9|82928.9|38
1622697020000|2021-06-03 05:10:20|82979|82929|82980.2|82930.2|82981.5|82931.5|82976.7|82926.7|42
1622697030000|2021-06-03 05:10:30|82980.4|82930.4|82979.8|82929.8|82980.4|82930.4|82979|82929|21
1622697040000|2021-06-03 05:10:40|82982|82932|82977.5|82927.5|82982.1|82932.1|82975.7|82925.7|31
1622697050000|2021-06-03 05:10:50|82977.1|82927.1|82982.7|82932.7|82982.7|82932.7|82975.4|82925.4|23
1622697060000|2021-06-03 05:11:00|82982.5|82932.5|82980.1|82930.1|82982.5|82932.5|82977|82927|37
1622697070000|2021-06-03 05:11:10|82980.3|82930.3|82980.7|82930.7|82982.2|82932.2|82978.2|82928.2|38
1622697080000|2021-06-03 05:11:20|82979.4|82929.4|82980.6|82930.6|82982|82932|82978.7|82928.7|21
1622697090000|2021-06-03 05:11:30|82980.8|82930.8|82976.9|82926.9|82981.9|82931.9|82974.2|82924.2|44
1622697100000|2021-06-03 05:11:40|82977.1|82927.1|82980.5|82930.5|82980.5|82930.5|82975.7|82925.7|49
1622697110000|2021-06-03 05:11:50|82980.1|82930.1|82980.1|82930.1|82982.3|82932.3|82977.2|82927.2|42
1622697120000|2021-06-03 05:12:00|82979.5|82929.5|82981.8|82931.8|82985.1|82935.1|82979.5|82929.5|25
1622697130000|2021-06-03 05:12:10|82982.8|82932.8|82980.6|82930.6|82982.8|82932.8|82976.8|82926.8|38
1622697140000|2021-06-03 05:12:20|82978.8|82928.8|82979.3|82929.3|82982.4|82932.4|82978.8|82928.8|27
1622697150000|2021-06-03 05:12:30|82979.2|82929.2|82981.3|82931.3|82983.1|82933.1|82979.2|82929.2|27
1622697160000|2021-06-03 05:12:40|82981.6|82931.6|82980.2|82930.2|82982.4|82932.4|82978.2|82928.2|30
1622697170000|2021-06-03 05:12:50|82980.1|82930.1|82977.4|82927.4|82980.3|82930.3|82975.6|82925.6|27
1622697180000|2021-06-03 05:13:00|82977.7|82927.7|82975.6|82925.6|82980.3|82930.3|82975.5|82925.5|50
1622697190000|2021-06-03 05:13:10|82975.5|82925.5|82971.6|82921.6|82975.8|82925.8|82971.2|82921.2|37
1622697200000|2021-06-03 05:13:20|82971.3|82921.3|82973.8|82923.8|82975.2|82925.2|82971.3|82921.3|29
1622697210000|2021-06-03 05:13:30|82973.7|82923.7|82974.4|82924.4|82976.3|82926.3|82973.4|82923.4|27
1622697220000|2021-06-03 05:13:40|82974.5|82924.5|82976.6|82926.6|82977.2|82927.2|82974.5|82924.5|42
1622697230000|2021-06-03 05:13:50|82976.7|82926.7|82975.1|82925.1|82978.8|82928.8|82973.4|82923.4|36
1622697240000|2021-06-03 05:14:00|82975|82925|82976.7|82926.7|82978|82928|82974.5|82924.5|42
1622697250000|2021-06-03 05:14:10|82976.8|82926.8|82977.7|82927.7|82978.5|82928.5|82976.8|82926.8|28
1622697260000|2021-06-03 05:14:20|82977.5|82927.5|82976.5|82926.5|82977.9|82927.9|82976.5|82926.5|27
1622697270000|2021-06-03 05:14:30|82976|82926|82976.9|82926.9|82977.5|82927.5|82975.8|82925.8|24
1622697280000|2021-06-03 05:14:40|82977|82927|82971.8|82921.8|82978.1|82928.1|82969.1|82919.1|55
1622697290000|2021-06-03 05:14:50|82972|82922|82973.8|82923.8|82974.6|82924.6|82971.2|82921.2|38
1622697300000|2021-06-03 05:15:00|82974|82924|82978.5|82928.5|82979.3|82929.3|82972.2|82922.2|45
1622697310000|2021-06-03 05:15:10|82979.4|82929.4|82977.8|82927.8|82979.8|82929.8|82977.6|82927.6|34
1622697320000|2021-06-03 05:15:20|82977.7|82927.7|82979.3|82929.3|82979.4|82929.4|82977|82927|23
1622697330000|2021-06-03 05:15:30|82979.5|82929.5|82977.9|82927.9|82979.9|82929.9|82977.7|82927.7|43
1622697340000|2021-06-03 05:15:40|82978|82928|82977|82927|82979.6|82929.6|82975.8|82925.8|58
1622697350000|2021-06-03 05:15:50|82976.6|82926.6|82978.7|82928.7|82978.7|82928.7|82975|82925|53
1622697360000|2021-06-03 05:16:00|82978.1|82928.1|82979.8|82929.8|82981.2|82931.2|82975|82925|51
1622697370000|2021-06-03 05:16:10|82979.6|82929.6|82981.6|82931.6|82982.2|82932.2|82979.6|82929.6|38
1622697380000|2021-06-03 05:16:20|82981.3|82931.3|82980.5|82930.5|82984.9|82934.9|82980.5|82930.5|27
1622697390000|2021-06-03 05:16:30|82980.6|82930.6|82981.5|82931.5|82983.5|82933.5|82979.6|82929.6|30
1622697400000|2021-06-03 05:16:40|82981.4|82931.4|82979.9|82929.9|82981.8|82931.8|82976.3|82926.3|53
1622697410000|2021-06-03 05:16:50|82979|82929|82981.9|82931.9|82982.6|82932.6|82979|82929|44
1622697420000|2021-06-03 05:17:00|82981.8|82931.8|82979.7|82929.7|82982.3|82932.3|82979.7|82929.7|19
1622697430000|2021-06-03 05:17:10|82979.9|82929.9|82980.2|82930.2|82982.1|82932.1|82979|82929|22
1622697440000|2021-06-03 05:17:20|82979.8|82929.8|82978.8|82928.8|82981.3|82931.3|82977.7|82927.7|27
1622697450000|2021-06-03 05:17:30|82979.7|82929.7|82982.8|82932.8|82983.6|82933.6|82977.7|82927.7|48
1622697460000|2021-06-03 05:17:40|82982.4|82932.4|82981.3|82931.3|82985|82935|82980.9|82930.9|27
1622697470000|2021-06-03 05:17:50|82980.7|82930.7|82981.3|82931.3|82982.3|82932.3|82980.7|82930.7|26
1622697480000|2021-06-03 05:18:00|82981.2|82931.2|82980.7|82930.7|82982.4|82932.4|82980.4|82930.4|51
1622697490000|2021-06-03 05:18:10|82980.6|82930.6|82982.7|82932.7|82983.5|82933.5|82980.2|82930.2|46
1622697500000|2021-06-03 05:18:20|82982.5|82932.5|82984.1|82934.1|82986.5|82936.5|82982|82932|36
1622697510000|2021-06-03 05:18:30|82983.1|82933.1|82986.8|82936.8|82988.9|82938.9|82983.1|82933.1|35
1622697520000|2021-06-03 05:18:40|82986.9|82936.9|82988.5|82938.5|82989.1|82939.1|82986.9|82936.9|34
1622697530000|2021-06-03 05:18:50|82988.6|82938.6|82987.9|82937.9|82989.4|82939.4|82987.6|82937.6|40
1622697540000|2021-06-03 05:19:00|82987.8|82937.8|82987|82937|82988.5|82938.5|82986.1|82936.1|39
1622697550000|2021-06-03 05:19:10|82986.7|82936.7|82984.8|82934.8|82988.3|82938.3|82984.8|82934.8|44
1622697560000|2021-06-03 05:19:20|82984.5|82934.5|82987.6|82937.6|82989.2|82939.2|82984.5|82934.5|44
1622697570000|2021-06-03 05:19:30|82987.7|82937.7|82986.6|82936.6|82988.6|82938.6|82986.5|82936.5|29
1622697580000|2021-06-03 05:19:40|82986.3|82936.3|82986.4|82936.4|82988|82938|82985.3|82935.3|26
1622697590000|2021-06-03 05:19:50|82986.9|82936.9|82985.8|82935.8|82988.6|82938.6|82985.8|82935.8|31
1622697600000|2021-06-03 05:20:00|82986.1|82936.1|82985.9|82935.9|82989|82939|82985.3|82935.3|59
1622697610000|2021-06-03 05:20:10|82985.5|82935.5|82986.4|82936.4|82987.6|82937.6|82984.8|82934.8|40
1622697620000|2021-06-03 05:20:20|82986.3|82936.3|82986.2|82936.2|82987.8|82937.8|82984.8|82934.8|22
1622697630000|2021-06-03 05:20:30|82986.4|82936.4|82985.5|82935.5|82986.4|82936.4|82984.5|82934.5|22
1622697640000|2021-06-03 05:20:40|82985|82935|82986.1|82936.1|82987.9|82937.9|82984.5|82934.5|34
1622697650000|2021-06-03 05:20:50|82986.7|82936.7|82981.4|82931.4|82986.7|82936.7|82981.4|82931.4|44
1622697660000|2021-06-03 05:21:00|82982.1|82932.1|82989|82939|82989.7|82939.7|82981.6|82931.6|45
1622697670000|2021-06-03 05:21:10|82988.7|82938.7|82989.8|82939.8|82990|82940|82987.2|82937.2|28
1622697680000|2021-06-03 05:21:20|82989.7|82939.7|82991|82941|82991.5|82941.5|82989|82939|33
1622697690000|2021-06-03 05:21:30|82991.1|82941.1|82991.2|82941.2|82991.6|82941.6|82988|82938|33
1622697700000|2021-06-03 05:21:40|82991|82941|82988|82938|82991|82941|82986|82936|26
1622697710000|2021-06-03 05:21:50|82988.2|82938.2|82987.3|82937.3|82988.2|82938.2|82986.5|82936.5|15
1622697720000|2021-06-03 05:22:00|82987.7|82937.7|82987.5|82937.5|82988.8|82938.8|82986.4|82936.4|29
1622697730000|2021-06-03 05:22:10|82987.4|82937.4|82987.5|82937.5|82988.4|82938.4|82986.9|82936.9|27
1622697740000|2021-06-03 05:22:20|82988.1|82938.1|82988.6|82938.6|82989.5|82939.5|82987.7|82937.7|26
1622697750000|2021-06-03 05:22:30|82988.5|82938.5|82989.9|82939.9|82989.9|82939.9|82988.3|82938.3|12
1622697760000|2021-06-03 05:22:40|82989.6|82939.6|82989|82939|82989.8|82939.8|82988.2|82938.2|10
1622697770000|2021-06-03 05:22:50|82988|82938|82987.7|82937.7|82989|82939|82986.8|82936.8|14
1622697780000|2021-06-03 05:23:00|82987.8|82937.8|82985.6|82935.6|82988.4|82938.4|82985.3|82935.3|33
1622697790000|2021-06-03 05:23:10|82988.2|82938.2|82984.5|82934.5|82988.2|82938.2|82984|82934|32
1622697800000|2021-06-03 05:23:20|82984.6|82934.6|82983.6|82933.6|82988.1|82938.1|82983.6|82933.6|23
1622697810000|2021-06-03 05:23:30|82983.5|82933.5|82987.3|82937.3|82990.4|82940.4|82982.3|82932.3|42
1622697820000|2021-06-03 05:23:40|82986.6|82936.6|82986.3|82936.3|82987.6|82937.6|82983.4|82933.4|33
1622697830000|2021-06-03 05:23:50|82987|82937|82987.3|82937.3|82990.9|82940.9|82986.1|82936.1|29
1622697840000|2021-06-03 05:24:00|82989.5|82939.5|82990.8|82940.8|82990.8|82940.8|82985|82935|32
1622697850000|2021-06-03 05:24:10|82992|82942|82991.2|82941.2|82992|82942|82989.3|82939.3|29
1622697860000|2021-06-03 05:24:20|82990.8|82940.8|82989.5|82939.5|82991.3|82941.3|82986.9|82936.9|32
1622697870000|2021-06-03 05:24:30|82989.4|82939.4|82992.9|82942.9|82995.2|82945.2|82988.8|82938.8|36
1622697880000|2021-06-03 05:24:40|82992|82942|82991.1|82941.1|82992|82942|82990.5|82940.5|13
1622697890000|2021-06-03 05:24:50|82991.5|82941.5|82992|82942|82994.1|82944.1|82991|82941|17
1622697900000|2021-06-03 05:25:00|82991.9|82941.9|82992.9|82942.9|82993.5|82943.5|82989.8|82939.8|31
1622697910000|2021-06-03 05:25:10|82993|82943|82990.5|82940.5|82993.3|82943.3|82989.6|82939.6|29
1622697920000|2021-06-03 05:25:20|82990.1|82940.1|82990.8|82940.8|82993.2|82943.2|82989.8|82939.8|26
1622697930000|2021-06-03 05:25:30|82991|82941|82993.8|82943.8|82994|82944|82990.2|82940.2|32
1622697940000|2021-06-03 05:25:40|82993.2|82943.2|82992.4|82942.4|82994|82944|82991.8|82941.8|20
1622697950000|2021-06-03 05:25:50|82992.2|82942.2|82990.1|82940.1|82992.9|82942.9|82988.9|82938.9|44
1622697960000|2021-06-03 05:26:00|82990|82940|82993.5|82943.5|82994.4|82944.4|82989.1|82939.1|37
1622697970000|2021-06-03 05:26:10|82993.3|82943.3|82992|82942|82994.6|82944.6|82991.6|82941.6|14
1622697980000|2021-06-03 05:26:20|82991.7|82941.7|82991.2|82941.2|82992.5|82942.5|82990.3|82940.3|32
1622697990000|2021-06-03 05:26:30|82991.6|82941.6|82991|82941|82991.6|82941.6|82989.3|82939.3|34
1622698000000|2021-06-03 05:26:40|82990.5|82940.5|82988.9|82938.9|82992.6|82942.6|82988.9|82938.9|27
1622698010000|2021-06-03 05:26:50|82991.1|82941.1|82989|82939|82991.1|82941.1|82987.8|82937.8|39
1622698020000|2021-06-03 05:27:00|82988.9|82938.9|82992.8|82942.8|82995.4|82945.4|82988.6|82938.6|43
1622698030000|2021-06-03 05:27:10|82993|82943|82995.1|82945.1|82995.6|82945.6|82992.2|82942.2|19
1622698040000|2021-06-03 05:27:20|82994.3|82944.3|82998.1|82948.1|82998.9|82948.9|82994.1|82944.1|35
1622698050000|2021-06-03 05:27:30|82998|82948|82995.7|82945.7|83000.5|82950.5|82995.7|82945.7|13
1622698060000|2021-06-03 05:27:40|82994.6|82944.6|82996.3|82946.3|82996.9|82946.9|82994.6|82944.6|18
1622698070000|2021-06-03 05:27:50|82996.4|82946.4|82994|82944|82996.4|82946.4|82992.6|82942.6|31
1622698080000|2021-06-03 05:28:00|82994.3|82944.3|82996.9|82946.9|82996.9|82946.9|82993|82943|24
1622698090000|2021-06-03 05:28:10|82995|82945|82995.2|82945.2|82997.2|82947.2|82993.8|82943.8|24
1622698100000|2021-06-03 05:28:20|82995|82945|82995.9|82945.9|82996.2|82946.2|82994.2|82944.2|18
1622698110000|2021-06-03 05:28:30|82996|82946|82998.2|82948.2|83000.4|82950.4|82995.8|82945.8|18
1622698120000|2021-06-03 05:28:40|82999|82949|83001.4|82951.4|83002.7|82952.7|82999|82949|16
1622698130000|2021-06-03 05:28:50|83001.3|82951.3|83001|82951|83002.1|82952.1|83000.3|82950.3|9
1622698140000|2021-06-03 05:29:00|83000.9|82950.9|82999.9|82949.9|83002.9|82952.9|82996.5|82946.5|34
1622698150000|2021-06-03 05:29:10|83000.2|82950.2|83002.5|82952.5|83004.3|82954.3|83000.2|82950.2|38
1622698160000|2021-06-03 05:29:20|83002.6|82952.6|83000.6|82950.6|83003.1|82953.1|83000.6|82950.6|14
1622698170000|2021-06-03 05:29:30|83000.7|82950.7|83003.8|82953.8|83006.3|82956.3|83000.7|82950.7|31
1622698180000|2021-06-03 05:29:40|83003.6|82953.6|83001.6|82951.6|83006|82956|83001|82951|38
1622698190000|2021-06-03 05:29:50|83002.3|82952.3|82999.6|82949.6|83003.4|82953.4|82998.3|82948.3|36
1622698200000|2021-06-03 05:30:00|82999.9|82949.9|83011|82961|83011|82961|82999.9|82949.9|46
1622698210000|2021-06-03 05:30:10|83010.7|82960.7|83012|82962|83012.8|82962.8|83008.2|82958.2|55
1622698220000|2021-06-03 05:30:20|83012.5|82962.5|83009.1|82959.1|83012.5|82962.5|83009.1|82959.1|33
1622698230000|2021-06-03 05:30:30|83009|82959|83008.4|82958.4|83009.5|82959.5|83007.8|82957.8|31
1622698240000|2021-06-03 05:30:40|83008.6|82958.6|83009.9|82959.9|83010.7|82960.7|83007.2|82957.2|52
1622698250000|2021-06-03 05:30:50|83010|82960|83005.4|82955.4|83010|82960|83004.8|82954.8|49
1622698260000|2021-06-03 05:31:00|83005.2|82955.2|83005.3|82955.3|83006.4|82956.4|83004.8|82954.8|50
1622698270000|2021-06-03 05:31:10|83005.6|82955.6|83004.2|82954.2|83005.6|82955.6|83002.9|82952.9|27
1622698280000|2021-06-03 05:31:20|83004|82954|83001.6|82951.6|83005.6|82955.6|83001.3|82951.3|30
1622698290000|2021-06-03 05:31:30|83001.7|82951.7|82998.7|82948.7|83002.3|82952.3|82998.7|82948.7|50
1622698300000|2021-06-03 05:31:40|82998.6|82948.6|83003.5|82953.5|83003.5|82953.5|82998.3|82948.3|38
1622698310000|2021-06-03 05:31:50|83003.4|82953.4|83002.4|82952.4|83003.6|82953.6|83001.3|82951.3|29
1622698320000|2021-06-03 05:32:00|83002.3|82952.3|83007.9|82957.9|83007.9|82957.9|83002.2|82952.2|49
1622698330000|2021-06-03 05:32:10|83007.8|82957.8|83007.6|82957.6|83007.9|82957.9|83006.3|82956.3|30
1622698340000|2021-06-03 05:32:20|83010.1|82960.1|83007.7|82957.7|83011.1|82961.1|83007.6|82957.6|52
1622698350000|2021-06-03 05:32:30|83007.5|82957.5|83008.9|82958.9|83009|82959|83007.5|82957.5|35
1622698360000|2021-06-03 05:32:40|83009.1|82959.1|83009.9|82959.9|83009.9|82959.9|83008.5|82958.5|24
1622698370000|2021-06-03 05:32:50|83009.8|82959.8|83009.6|82959.6|83009.9|82959.9|83008.6|82958.6|33
1622698380000|2021-06-03 05:33:00|83009.4|82959.4|83009.7|82959.7|83010.2|82960.2|83008.7|82958.7|32
1622698390000|2021-06-03 05:33:10|83009.3|82959.3|83007.8|82957.8|83009.3|82959.3|83006.7|82956.7|32
1622698400000|2021-06-03 05:33:20|83007.9|82957.9|83003.7|82953.7|83008.4|82958.4|83003.5|82953.5|54
1622698410000|2021-06-03 05:33:30|83003.5|82953.5|83004.6|82954.6|83004.9|82954.9|83002.7|82952.7|48
1622698420000|2021-06-03 05:33:40|83004.5|82954.5|83007.1|82957.1|83008.4|82958.4|83004.4|82954.4|47
1622698430000|2021-06-03 05:33:50|83006.8|82956.8|83001.8|82951.8|83007.4|82957.4|83001.6|82951.6|25
1622698440000|2021-06-03 05:34:00|83001.3|82951.3|83003.6|82953.6|83005.7|82955.7|83000.9|82950.9|44
1622698450000|2021-06-03 05:34:10|83003.9|82953.9|83005.3|82955.3|83006.3|82956.3|83003.4|82953.4|36
1622698460000|2021-06-03 05:34:20|83005.1|82955.1|83004|82954|83006|82956|83003.1|82953.1|26
1622698470000|2021-06-03 05:34:30|83004.1|82954.1|83009.7|82959.7|83009.7|82959.7|83003.3|82953.3|43
1622698480000|2021-06-03 05:34:40|83008.6|82958.6|83010|82960|83012.1|82962.1|83006.4|82956.4|47
1622698490000|2021-06-03 05:34:50|83010.4|82960.4|83008.7|82958.7|83010.4|82960.4|83008.1|82958.1|38
1622698500000|2021-06-03 05:35:00|83008.5|82958.5|83007.4|82957.4|83009.7|82959.7|83007.4|82957.4|19
1622698510000|2021-06-03 05:35:10|83007.1|82957.1|83005.6|82955.6|83008.3|82958.3|83005.6|82955.6|27
1622698520000|2021-06-03 05:35:20|83005.7|82955.7|83010.4|82960.4|83010.4|82960.4|83005.1|82955.1|31
1622698530000|2021-06-03 05:35:30|83010|82960|83008.6|82958.6|83010.1|82960.1|83007.8|82957.8|28
1622698540000|2021-06-03 05:35:40|83008.4|82958.4|83011.6|82961.6|83012|82962|83008.4|82958.4|26
1622698550000|2021-06-03 05:35:50|83011.3|82961.3|83008.9|82958.9|83011.7|82961.7|83008.4|82958.4|24
1622698560000|2021-06-03 05:36:00|83008.8|82958.8|83009.5|82959.5|83010.1|82960.1|83008.8|82958.8|22
1622698570000|2021-06-03 05:36:10|83008.4|82958.4|83007.5|82957.5|83010|82960|83007.5|82957.5|39
1622698580000|2021-06-03 05:36:20|83007.6|82957.6|83005.3|82955.3|83007.6|82957.6|83005.3|82955.3|22
1622698590000|2021-06-03 05:36:30|83005.4|82955.4|83008.5|82958.5|83009.1|82959.1|83002.6|82952.6|44
1622698600000|2021-06-03 05:36:40|83008.4|82958.4|83008.3|82958.3|83008.6|82958.6|83006.7|82956.7|31
1622698610000|2021-06-03 05:36:50|83008.8|82958.8|83009|82959|83010.3|82960.3|83007.8|82957.8|24
1622698620000|2021-06-03 05:37:00|83009.2|82959.2|83010.3|82960.3|83011.8|82961.8|83008.8|82958.8|30
1622698630000|2021-06-03 05:37:10|83010.4|82960.4|83009.3|82959.3|83010.6|82960.6|83008.9|82958.9|37
1622698640000|2021-06-03 05:37:20|83009.1|82959.1|83007.1|82957.1|83010.1|82960.1|83007.1|82957.1|28
1622698650000|2021-06-03 05:37:30|83007.5|82957.5|83009.9|82959.9|83011.5|82961.5|83007.3|82957.3|45
1622698660000|2021-06-03 05:37:40|83010|82960|83011.5|82961.5|83011.7|82961.7|83009.7|82959.7|31
1622698670000|2021-06-03 05:37:50|83011.8|82961.8|83010.9|82960.9|83012.7|82962.7|83008.3|82958.3|47
1622698680000|2021-06-03 05:38:00|83011.1|82961.1|83010|82960|83011.9|82961.9|83009.3|82959.3|44
1622698690000|2021-06-03 05:38:10|83010.5|82960.5|83013.9|82963.9|83013.9|82963.9|83009.6|82959.6|37
1622698700000|2021-06-03 05:38:20|83013.5|82963.5|83013.6|82963.6|83015.9|82965.9|83010.7|82960.7|33
1622698710000|2021-06-03 05:38:30|83013.8|82963.8|83012.7|82962.7|83014.5|82964.5|83012.7|82962.7|21
1622698720000|2021-06-03 05:38:40|83013.3|82963.3|83015.3|82965.3|83016|82966|83013|82963|23
1622698730000|2021-06-03 05:38:50|83015.2|82965.2|83014.7|82964.7|83017.7|82967.7|83013.1|82963.1|20
1622698740000|2021-06-03 05:39:00|83014.6|82964.6|83015.1|82965.1|83015.7|82965.7|83013.5|82963.5|28
1622698750000|2021-06-03 05:39:10|83015.2|82965.2|83014|82964|83016.4|82966.4|83013.7|82963.7|28
1622698760000|2021-06-03 05:39:20|83013.3|82963.3|83014.1|82964.1|83017.3|82967.3|83012.8|82962.8|29
1622698770000|2021-06-03 05:39:30|83013.7|82963.7|83016.1|82966.1|83017.1|82967.1|83013.7|82963.7|24
1622698780000|2021-06-03 05:39:40|83015.3|82965.3|83016.5|82966.5|83017.4|82967.4|83012.2|82962.2|43
1622698790000|2021-06-03 05:39:50|83016.7|82966.7|83014.9|82964.9|83017.7|82967.7|83013.8|82963.8|33
1622698800000|2021-06-03 05:40:00|83015.6|82965.6|83016|82966|83016.5|82966.5|83013.1|82963.1|31
1622698810000|2021-06-03 05:40:10|83016.3|82966.3|83015.2|82965.2|83016.7|82966.7|83014.4|82964.4|27
1622698820000|2021-06-03 05:40:20|83015.7|82965.7|83016.4|82966.4|83017.5|82967.5|83015.7|82965.7|16
1622698830000|2021-06-03 05:40:30|83016.5|82966.5|83013.3|82963.3|83019.2|82969.2|83013|82963|25
1622698840000|2021-06-03 05:40:40|83013.9|82963.9|83015.3|82965.3|83017|82967|83013.6|82963.6|30
1622698850000|2021-06-03 05:40:50|83015.5|82965.5|83014.2|82964.2|83016|82966|83014|82964|24
1622698860000|2021-06-03 05:41:00|83014.9|82964.9|83016.4|82966.4|83016.4|82966.4|83014.5|82964.5|18
1622698870000|2021-06-03 05:41:10|83015.9|82965.9|83019.9|82969.9|83021.2|82971.2|83014.5|82964.5|43
1622698880000|2021-06-03 05:41:20|83020.5|82970.5|83022.4|82972.4|83024|82974|83018.5|82968.5|43
1622698890000|2021-06-03 05:41:30|83022.3|82972.3|83017.9|82967.9|83023.1|82973.1|83017.9|82967.9|37
1622698900000|2021-06-03 05:41:40|83018.1|82968.1|83018.1|82968.1|83021.6|82971.6|83017.9|82967.9|38
1622698910000|2021-06-03 05:41:50|83020.6|82970.6|83020.7|82970.7|83021.7|82971.7|83020.1|82970.1|25
1622698920000|2021-06-03 05:42:00|83020.6|82970.6|83020.2|82970.2|83023.3|82973.3|83019.1|82969.1|40
1622698930000|2021-06-03 05:42:10|83020.1|82970.1|83014.3|82964.3|83022.7|82972.7|83014.3|82964.3|43
1622698940000|2021-06-03 05:42:20|83015.3|82965.3|83015.3|82965.3|83018.6|82968.6|83013|82963|58
1622698950000|2021-06-03 05:42:30|83014.7|82964.7|83015.9|82965.9|83021.1|82971.1|83014.7|82964.7|38
1622698960000|2021-06-03 05:42:40|83015.7|82965.7|83019.9|82969.9|83020.6|82970.6|83013.2|82963.2|59
1622698970000|2021-06-03 05:42:50|83019.3|82969.3|83020.4|82970.4|83023.4|82973.4|83017.9|82967.9|54
1622698980000|2021-06-03 05:43:00|83020.8|82970.8|83022|82972|83022|82972|83018.7|82968.7|38
1622698990000|2021-06-03 05:43:10|83019.7|82969.7|83018.3|82968.3|83021.8|82971.8|83018.1|82968.1|51
1622699000000|2021-06-03 05:43:20|83018.4|82968.4|83019.2|82969.2|83023.4|82973.4|83017.1|82967.1|62
1622699010000|2021-06-03 05:43:30|83021.4|82971.4|83023|82973|83023|82973|83018.6|82968.6|59
1622699020000|2021-06-03 05:43:40|83022|82972|83021.3|82971.3|83023|82973|83020.7|82970.7|29
1622699030000|2021-06-03 05:43:50|83021.4|82971.4|83022|82972|83023.5|82973.5|83020.9|82970.9|36
1622699040000|2021-06-03 05:44:00|83022.2|82972.2|83019.3|82969.3|83022.6|82972.6|83017.3|82967.3|40
1622699050000|2021-06-03 05:44:10|83019.8|82969.8|83021.8|82971.8|83022|82972|83018.6|82968.6|38
1622699060000|2021-06-03 05:44:20|83021.6|82971.6|83019.5|82969.5|83022.5|82972.5|83016.8|82966.8|33
1622699070000|2021-06-03 05:44:30|83019.4|82969.4|83022.1|82972.1|83022.6|82972.6|83017.3|82967.3|46
1622699080000|2021-06-03 05:44:40|83022.6|82972.6|83023.7|82973.7|83024.1|82974.1|83022.3|82972.3|12
1622699090000|2021-06-03 05:44:50|83023.2|82973.2|83022|82972|83023.9|82973.9|83020.5|82970.5|19
1622699100000|2021-06-03 05:45:00|83022.6|82972.6|83025|82975|83025.2|82975.2|83020.6|82970.6|37
1622699110000|2021-06-03 05:45:10|83024.4|82974.4|83022.8|82972.8|83024.6|82974.6|83022.5|82972.5|25
1622699120000|2021-06-03 05:45:20|83023.1|82973.1|83024.6|82974.6|83024.7|82974.7|83023.1|82973.1|17
1622699130000|2021-06-03 05:45:30|83023.9|82973.9|83024.8|82974.8|83025.6|82975.6|83023|82973|29
1622699140000|2021-06-03 05:45:40|83023.9|82973.9|83021.8|82971.8|83024.9|82974.9|83019.8|82969.8|31
1622699150000|2021-06-03 05:45:50|83021.9|82971.9|83021.1|82971.1|83023.2|82973.2|83018.7|82968.7|41
1622699160000|2021-06-03 05:46:00|83021.2|82971.2|83023.3|82973.3|83024.2|82974.2|83018.2|82968.2|48
1622699170000|2021-06-03 05:46:10|83022.6|82972.6|83024.2|82974.2|83026.6|82976.6|83018.1|82968.1|52
1622699180000|2021-06-03 05:46:20|83023.9|82973.9|83023.6|82973.6|83024.4|82974.4|83022.8|82972.8|37
1622699190000|2021-06-03 05:46:30|83023.9|82973.9|83025.7|82975.7|83026.7|82976.7|83023.1|82973.1|21
1622699200000|2021-06-03 05:46:40|83026.4|82976.4|83025.8|82975.8|83026.8|82976.8|83023.4|82973.4|26
1622699210000|2021-06-03 05:46:50|83025.7|82975.7|83023.4|82973.4|83026.2|82976.2|83021.4|82971.4|41
1622699220000|2021-06-03 05:47:00|83023.2|82973.2|83025.5|82975.5|83025.5|82975.5|83022.5|82972.5|33
1622699230000|2021-06-03 05:47:10|83025.1|82975.1|83023.8|82973.8|83026|82976|83022.5|82972.5|26
1622699240000|2021-06-03 05:47:20|83023.7|82973.7|83023.8|82973.8|83026.3|82976.3|83023.1|82973.1|21
1622699250000|2021-06-03 05:47:30|83024.1|82974.1|83028.2|82978.2|83028.2|82978.2|83023.3|82973.3|30
1622699260000|2021-06-03 05:47:40|83026.7|82976.7|83028|82978|83029.6|82979.6|83024.1|82974.1|28
1622699270000|2021-06-03 05:47:50|83025.6|82975.6|83029.7|82979.7|83030.9|82980.9|83025.6|82975.6|42
1622699280000|2021-06-03 05:48:00|83022.6|82972.6|83023.1|82973.1|83027|82977|83022.3|82972.3|42
1622699290000|2021-06-03 05:48:10|83022.7|82972.7|83025.4|82975.4|83027.4|82977.4|83022.5|82972.5|29
1622699300000|2021-06-03 05:48:20|83025.6|82975.6|83025.9|82975.9|83028.5|82978.5|83023.4|82973.4|48
1622699310000|2021-06-03 05:48:30|83025.7|82975.7|83027.4|82977.4|83028.7|82978.7|83025.6|82975.6|35
1622699320000|2021-06-03 05:48:40|83031.1|82981.1|83029.4|82979.4|83032.6|82982.6|83025.5|82975.5|49
1622699330000|2021-06-03 05:48:50|83028.4|82978.4|83026.6|82976.6|83031.7|82981.7|83026.5|82976.5|37
1622699340000|2021-06-03 05:49:00|83026.8|82976.8|83029.6|82979.6|83031.8|82981.8|83026.5|82976.5|24
1622699350000|2021-06-03 05:49:10|83030.2|82980.2|83029.6|82979.6|83030.6|82980.6|83029.2|82979.2|40
1622699360000|2021-06-03 05:49:20|83029.9|82979.9|83029.6|82979.6|83032|82982|83025.3|82975.3|43
1622699370000|2021-06-03 05:49:30|83031|82981|83027.8|82977.8|83031.3|82981.3|83025.3|82975.3|64
1622699380000|2021-06-03 05:49:40|83027.9|82977.9|83026.7|82976.7|83031.4|82981.4|83025.4|82975.4|57
1622699390000|2021-06-03 05:49:50|83026.6|82976.6|83028.4|82978.4|83030|82980|83025.7|82975.7|26
1622699400000|2021-06-03 05:50:00|83027.9|82977.9|83029|82979|83032.3|82982.3|83024.2|82974.2|55
1622699410000|2021-06-03 05:50:10|83028.9|82978.9|83033|82983|83033.4|82983.4|83027.1|82977.1|52
1622699420000|2021-06-03 05:50:20|83032.8|82982.8|83025.4|82975.4|83033.2|82983.2|83025|82975|48
1622699430000|2021-06-03 05:50:30|83025.1|82975.1|83023.6|82973.6|83026.4|82976.4|83022.4|82972.4|38
1622699440000|2021-06-03 05:50:40|83022.8|82972.8|83023.7|82973.7|83028.4|82978.4|83021|82971|50
1622699450000|2021-06-03 05:50:50|83023.5|82973.5|83025.7|82975.7|83025.9|82975.9|83022|82972|27
1622699460000|2021-06-03 05:51:00|83026.2|82976.2|83028.6|82978.6|83032.1|82982.1|83025.6|82975.6|48
1622699470000|2021-06-03 05:51:10|83028.7|82978.7|83028.7|82978.7|83032.5|82982.5|83026|82976|31
1622699480000|2021-06-03 05:51:20|83027.5|82977.5|83029.2|82979.2|83034.9|82984.9|83027.5|82977.5|63
1622699490000|2021-06-03 05:51:30|83029|82979|83032.3|82982.3|83033.5|82983.5|83028.3|82978.3|44
1622699500000|2021-06-03 05:51:40|83030.4|82980.4|83029.1|82979.1|83033.1|82983.1|83024.6|82974.6|48
1622699510000|2021-06-03 05:51:50|83029.3|82979.3|83032.1|82982.1|83035.1|82985.1|83027.5|82977.5|52
1622699520000|2021-06-03 05:52:00|83032.6|82982.6|83032.6|82982.6|83034|82984|83029.1|82979.1|43
1622699530000|2021-06-03 05:52:10|83030.3|82980.3|83029.1|82979.1|83031.6|82981.6|83028.6|82978.6|43
1622699540000|2021-06-03 05:52:20|83027.5|82977.5|83049.7|82999.7|83055.4|83005.4|83024.7|82974.7|50
1622699550000|2021-06-03 05:52:30|83049.6|82999.6|83065.1|83015.1|83068|83018|83048.9|82998.9|60
1622699560000|2021-06-03 05:52:40|83065.6|83015.6|83065|83015|83067.2|83017.2|83064.2|83014.2|31
1622699570000|2021-06-03 05:52:50|83063.8|83013.8|83041.3|82991.3|83065.1|83015.1|83041|82991|56
1622699580000|2021-06-03 05:53:00|83041.5|82991.5|83046|82996|83046|82996|83041.5|82991.5|37
1622699590000|2021-06-03 05:53:10|83047.3|82997.3|83047.5|82997.5|83048|82998|83046.1|82996.1|41
1622699600000|2021-06-03 05:53:20|83047.3|82997.3|83046.3|82996.3|83048.9|82998.9|83046.3|82996.3|35
1622699610000|2021-06-03 05:53:30|83047.1|82997.1|83046.3|82996.3|83047.1|82997.1|83045.5|82995.5|45
1622699620000|2021-06-03 05:53:40|83046.4|82996.4|83045.6|82995.6|83047.5|82997.5|83045.3|82995.3|26
1622699630000|2021-06-03 05:53:50|83045.9|82995.9|83046.5|82996.5|83046.8|82996.8|83045.9|82995.9|23
1622699640000|2021-06-03 05:54:00|83046.7|82996.7|83044.8|82994.8|83047.8|82997.8|83043.3|82993.3|46
1622699650000|2021-06-03 05:54:10|83043.8|82993.8|83042|82992|83050.6|83000.6|83042|82992|62
1622699660000|2021-06-03 05:54:20|83043.2|82993.2|83042.2|82992.2|83047.2|82997.2|83039.8|82989.8|45
1622699670000|2021-06-03 05:54:30|83042.7|82992.7|83042.7|82992.7|83043.3|82993.3|83041.9|82991.9|29
1622699680000|2021-06-03 05:54:40|83041.7|82991.7|83040.1|82990.1|83044.4|82994.4|83039.9|82989.9|41
1622699690000|2021-06-03 05:54:50|83039.9|82989.9|83036.8|82986.8|83042.5|82992.5|83035.7|82985.7|55
1622699700000|2021-06-03 05:55:00|83037.3|82987.3|83043.5|82993.5|83046.1|82996.1|83036.4|82986.4|42
1622699710000|2021-06-03 05:55:10|83043|82993|83042.6|82992.6|83046.9|82996.9|83041.6|82991.6|61
1622699720000|2021-06-03 05:55:20|83042.9|82992.9|83040.1|82990.1|83046.5|82996.5|83039.7|82989.7|60
1622699730000|2021-06-03 05:55:30|83038.9|82988.9|83042.6|82992.6|83043.8|82993.8|83038.9|82988.9|23
1622699740000|2021-06-03 05:55:40|83042|82992|83041.7|82991.7|83047.4|82997.4|83039.2|82989.2|41
1622699750000|2021-06-03 05:55:50|83042|82992|83034|82984|83042.2|82992.2|83034|82984|57
1622699760000|2021-06-03 05:56:00|83034.4|82984.4|83034.5|82984.5|83037.9|82987.9|83032.1|82982.1|54
1622699770000|2021-06-03 05:56:10|83034.1|82984.1|83036.5|82986.5|83036.7|82986.7|83034.1|82984.1|50
1622699780000|2021-06-03 05:56:20|83037.6|82987.6|83034.1|82984.1|83037.6|82987.6|83030.8|82980.8|59
1622699790000|2021-06-03 05:56:30|83032.7|82982.7|83034.1|82984.1|83035.6|82985.6|83031.7|82981.7|54
1622699800000|2021-06-03 05:56:40|83033.7|82983.7|83033.8|82983.8|83037.9|82987.9|83031.9|82981.9|54
1622699810000|2021-06-03 05:56:50|83035.3|82985.3|83039.9|82989.9|83040.2|82990.2|83033.8|82983.8|28
1622699820000|2021-06-03 05:57:00|83039.2|82989.2|83036.8|82986.8|83042.3|82992.3|83035.9|82985.9|63
1622699830000|2021-06-03 05:57:10|83035.8|82985.8|83039.4|82989.4|83039.4|82989.4|83034.4|82984.4|48
1622699840000|2021-06-03 05:57:20|83039.5|82989.5|83042.1|82992.1|83043.9|82993.9|83036.7|82986.7|45
1622699850000|2021-06-03 05:57:30|83042.2|82992.2|83043|82993|83044.1|82994.1|83041.1|82991.1|44
1622699860000|2021-06-03 05:57:40|83043.5|82993.5|83042|82992|83044|82994|83041.8|82991.8|16
1622699870000|2021-06-03 05:57:50|83041.9|82991.9|83043.7|82993.7|83043.9|82993.9|83039.9|82989.9|50
1622699880000|2021-06-03 05:58:00|83045.9|82995.9|83045.1|82995.1|83048.2|82998.2|83043.5|82993.5|59
1622699890000|2021-06-03 05:58:10|83044.6|82994.6|83047.3|82997.3|83050.6|83000.6|83044.5|82994.5|55
1622699900000|2021-06-03 05:58:20|83048.5|82998.5|83047.2|82997.2|83051.2|83001.2|83046.4|82996.4|52
1622699910000|2021-06-03 05:58:30|83048|82998|83047.4|82997.4|83050.7|83000.7|83043.9|82993.9|46
1622699920000|2021-06-03 05:58:40|83047.2|82997.2|83045.2|82995.2|83050.2|83000.2|83045.2|82995.2|36
1622699930000|2021-06-03 05:58:50|83045.1|82995.1|83045.3|82995.3|83049.2|82999.2|83042.1|82992.1|49
1622699940000|2021-06-03 05:59:00|83044|82994|83042.3|82992.3|83047.6|82997.6|83040.9|82990.9|59
1622699950000|2021-06-03 05:59:10|83042.4|82992.4|83048.5|82998.5|83052.4|83002.4|83042.1|82992.1|60
1622699960000|2021-06-03 05:59:20|83049|82999|83050.8|83000.8|83054.1|83004.1|83048.2|82998.2|59
1622699970000|2021-06-03 05:59:30|83051.6|83001.6|83051.6|83001.6|83055.7|83005.7|83050.1|83000.1|73
1622699980000|2021-06-03 05:59:40|83051.4|83001.4|83052.5|83002.5|83053.8|83003.8|83049.7|82999.7|43
1622699990000|2021-06-03 05:59:50|83053.1|83003.1|83051.1|83001.1|83053.2|83003.2|83048.9|82998.9|38
1622700000000|2021-06-03 06:00:00|83051.2|83001.2|83052.3|83002.3|83056.5|83015.7|83034|82996.9|66
1622700010000|2021-06-03 06:00:10|83052.4|83002.4|83055.8|83005.8|83057|83014.6|83038.8|83000.9|44
1622700020000|2021-06-03 06:00:20|83055.4|83005.4|83052|83002|83058.6|83008.6|83047.5|82997.5|59
1622700030000|2021-06-03 06:00:30|83050.7|83000.7|83040|83015|83052.2|83015.8|83036.1|82998.8|51
1622700040000|2021-06-03 06:00:40|83040.7|83015.7|83042|83017|83042.1|83017.1|83039.5|83014.5|36
1622700050000|2021-06-03 06:00:50|83042.4|83017.4|83054.1|83004.1|83061.7|83017.4|83042.4|83003.5|59
1622700060000|2021-06-03 06:01:00|83052.6|83002.6|83050.8|83000.8|83058.8|83008.8|83049.9|82999.9|37
1622700070000|2021-06-03 06:01:10|83051|83001|83047|82997|83051.3|83001.3|83047|82997|29
1622700080000|2021-06-03 06:01:20|83049.8|82999.8|83051|83001|83051|83001|83048.3|82998.3|21
1622700090000|2021-06-03 06:01:30|83049.7|82999.7|83037.6|83012.6|83051.7|83013|83037|82999.4|28
1622700100000|2021-06-03 06:01:40|83050.9|83000.9|83054.6|83004.6|83057.3|83015|83036.5|82999.4|37
1622700110000|2021-06-03 06:01:50|83055.4|83005.4|83051.2|83001.2|83057.2|83007.2|83051.2|83001.2|36
1622700120000|2021-06-03 06:02:00|83051|83001|83060.9|83010.9|83062.6|83012.6|83050.7|83000.7|39
1622700130000|2021-06-03 06:02:10|83060.6|83010.6|83065|83015|83071|83021|83059.6|83009.6|65
1622700140000|2021-06-03 06:02:20|83064.8|83014.8|83085.2|83035.2|83092.3|83042.3|83063.7|83013.7|60
1622700150000|2021-06-03 06:02:30|83084.1|83034.1|83088.3|83038.3|83088.3|83038.3|83076.2|83026.2|66
1622700160000|2021-06-03 06:02:40|83085.8|83035.8|83087.3|83037.3|83092.9|83042.9|83084.9|83034.9|49
1622700170000|2021-06-03 06:02:50|83091.6|83041.6|83096.2|83046.2|83098.7|83048.7|83087.4|83037.4|42
1622700180000|2021-06-03 06:03:00|83097.5|83047.5|83094.4|83044.4|83097.5|83047.5|83090.5|83040.5|48
1622700190000|2021-06-03 06:03:10|83094.5|83044.5|83092.9|83042.9|83097.4|83047.4|83090.1|83040.1|46
1622700200000|2021-06-03 06:03:20|83093.2|83043.2|83092|83042|83096.1|83046.1|83091.2|83041.2|51
1622700210000|2021-06-03 06:03:30|83091.5|83041.5|83088.7|83038.7|83092.1|83042.1|83087.6|83037.6|51
1622700220000|2021-06-03 06:03:40|83088.4|83038.4|83102.2|83052.2|83106.1|83056.1|83088|83038|52
1622700230000|2021-06-03 06:03:50|83102.5|83052.5|83104.3|83054.3|83104.5|83054.5|83102.5|83052.5|55
1622700240000|2021-06-03 06:04:00|83103.9|83053.9|83102.9|83052.9|83105|83055|83101|83051|36
1622700250000|2021-06-03 06:04:10|83102.8|83052.8|83106.7|83056.7|83109.6|83059.6|83099.9|83049.9|55
1622700260000|2021-06-03 06:04:20|83106.8|83056.8|83106|83056|83109.4|83059.4|83105|83055|71
1622700270000|2021-06-03 06:04:30|83105.4|83055.4|83097.3|83047.3|83110.2|83060.2|83097.3|83047.3|53
1622700280000|2021-06-03 06:04:40|83098.1|83048.1|83103.3|83053.3|83104.8|83062.7|83084.3|83048.1|36
1622700290000|2021-06-03 06:04:50|83103.4|83053.4|83107.7|83057.7|83107.7|83065.8|83088.9|83050.5|44
1622700300000|2021-06-03 06:05:00|83107.2|83057.2|83111.3|83061.3|83117.8|83067.8|83090.1|83057.1|50
1622700310000|2021-06-03 06:05:10|83111.5|83061.5|83113.4|83063.4|83114.2|83064.2|83110.5|83060.5|60
1622700320000|2021-06-03 06:05:20|83112.1|83062.1|83111.1|83061.1|83121|83071|83109.6|83059.6|29
1622700330000|2021-06-03 06:05:30|83114.1|83064.1|83116.3|83066.3|83117.7|83067.7|83107.3|83057.3|31
1622700340000|2021-06-03 06:05:40|83117.8|83067.8|83119.6|83069.6|83119.6|83069.6|83114.1|83064.1|50
1622700350000|2021-06-03 06:05:50|83119.5|83069.5|83133.5|83083.5|83136.5|83086.5|83116.6|83066.6|42
1622700360000|2021-06-03 06:06:00|83133.8|83083.8|83131.4|83081.4|83136.1|83086.1|83130.2|83080.2|58
1622700370000|2021-06-03 06:06:10|83130.4|83080.4|83133|83083|83134.1|83084.1|83129.5|83079.5|44
1622700380000|2021-06-03 06:06:20|83133.4|83083.4|83133.6|83083.6|83133.9|83083.9|83131.6|83081.6|29
1622700390000|2021-06-03 06:06:30|83133.2|83083.2|83133.5|83083.5|83135.4|83085.4|83131.5|83081.5|31
1622700400000|2021-06-03 06:06:40|83132.6|83082.6|83153|83103|83157.6|83107.6|83132.6|83082.6|72
1622700410000|2021-06-03 06:06:50|83153.2|83103.2|83150.4|83100.4|83160.3|83110.3|83148.9|83098.9|75
1622700420000|2021-06-03 06:07:00|83149.3|83099.3|83149|83099|83152.3|83102.3|83147.7|83097.7|73
1622700430000|2021-06-03 06:07:10|83149.8|83099.8|83152.3|83102.3|83153.4|83103.4|83148.8|83098.8|69
1622700440000|2021-06-03 06:07:20|83152.4|83102.4|83148.6|83098.6|83153.6|83113.8|83134.1|83096.4|71
1622700450000|2021-06-03 06:07:30|83148.3|83098.3|83147.3|83097.3|83150.2|83112.7|83136.5|83096.5|70
1622700460000|2021-06-03 06:07:40|83147.5|83097.5|83148.9|83098.9|83148.9|83098.9|83146.7|83096.7|50
1622700470000|2021-06-03 06:07:50|83148.8|83098.8|83149.4|83099.4|83149.9|83111.8|83133.6|83096.8|63
1622700480000|2021-06-03 06:08:00|83149.3|83099.3|83149.5|83099.5|83150.4|83113.8|83135.3|83098.1|58
1622700490000|2021-06-03 06:08:10|83149.2|83099.2|83151.2|83101.2|83151.2|83112.5|83136.6|83099.2|51
1622700500000|2021-06-03 06:08:20|83150.9|83100.9|83176.2|83126.2|83176.3|83126.3|83150.1|83100.1|70
1622700510000|2021-06-03 06:08:30|83176|83126|83174.9|83124.9|83177.4|83127.4|83171.2|83121.2|74
1622700520000|2021-06-03 06:08:40|83175.2|83125.2|83174.7|83124.7|83177.5|83127.5|83172.4|83122.4|69
1622700530000|2021-06-03 06:08:50|83174.6|83124.6|83177.3|83127.3|83177.9|83127.9|83174.6|83124.6|57
1622700540000|2021-06-03 06:09:00|83176.5|83126.5|83175.8|83125.8|83181.1|83131.1|83174.8|83124.8|63
1622700550000|2021-06-03 06:09:10|83176.2|83126.2|83177.8|83127.8|83177.8|83140.5|83163.4|83122.9|61
1622700560000|2021-06-03 06:09:20|83177.9|83127.9|83183.8|83133.8|83185.8|83135.8|83175.7|83125.7|41
1622700570000|2021-06-03 06:09:30|83183.3|83133.3|83159.3|83109.3|83183.3|83142|83150.2|83109.3|67
1622700580000|2021-06-03 06:09:40|83163.1|83113.1|83162.9|83112.9|83168.6|83118.6|83162.5|83112.5|38
1622700590000|2021-06-03 06:09:50|83163|83113|83174.9|83124.9|83177.6|83127.6|83154.4|83104.4|50
1622700600000|2021-06-03 06:10:00|83174.5|83124.5|83180.6|83130.6|83182.5|83132.5|83173|83123|51
1622700610000|2021-06-03 06:10:10|83181.1|83131.1|83175.9|83125.9|83181.5|83131.5|83171.8|83121.8|52
1622700620000|2021-06-03 06:10:20|83174|83124|83173.5|83123.5|83174.7|83124.7|83171.9|83121.9|46
1622700630000|2021-06-03 06:10:30|83172.9|83122.9|83174.5|83124.5|83174.5|83124.5|83172.2|83122.2|35
1622700640000|2021-06-03 06:10:40|83174.3|83124.3|83170.7|83120.7|83174.3|83124.3|83170.1|83120.1|35
1622700650000|2021-06-03 06:10:50|83171.3|83121.3|83173.4|83123.4|83174|83124|83170.7|83120.7|40
1622700660000|2021-06-03 06:11:00|83173.9|83123.9|83173.5|83123.5|83173.9|83123.9|83172.5|83122.5|29
1622700670000|2021-06-03 06:11:10|83173.1|83123.1|83173.3|83123.3|83174|83124|83172.8|83122.8|17
1622700680000|2021-06-03 06:11:20|83173.4|83123.4|83157.5|83132.5|83173.6|83135.4|83157.5|83120.3|32
1622700690000|2021-06-03 06:11:30|83157.7|83132.7|83159.4|83134.4|83160.4|83135.4|83157.2|83132.2|21
1622700700000|2021-06-03 06:11:40|83159.5|83134.5|83172.2|83122.2|83172.2|83134.8|83157.7|83121.7|17
1622700710000|2021-06-03 06:11:50|83170.3|83120.3|83172.4|83122.4|83172.4|83135.1|83159|83120.3|29
1622700720000|2021-06-03 06:12:00|83172.2|83122.2|83176.8|83126.8|83177.2|83136.3|83158.2|83122.2|40
1622700730000|2021-06-03 06:12:10|83177.3|83127.3|83176.9|83126.9|83182.6|83132.6|83175.8|83125.8|45
1622700740000|2021-06-03 06:12:20|83177.1|83127.1|83175.2|83125.2|83177.6|83127.6|83174.8|83124.8|35
1622700750000|2021-06-03 06:12:30|83175.7|83125.7|83180|83130|83181.1|83131.1|83175.1|83125.1|41
1622700760000|2021-06-03 06:12:40|83180.7|83130.7|83182.2|83132.2|83183.6|83133.6|83180|83130|40
1622700770000|2021-06-03 06:12:50|83182.4|83132.4|83180.9|83130.9|83182.6|83132.6|83180.5|83130.5|19
1622700780000|2021-06-03 06:13:00|83181.2|83131.2|83180.5|83130.5|83182.4|83132.4|83180.5|83130.5|22
1622700790000|2021-06-03 06:13:10|83180.6|83130.6|83183.4|83133.4|83184.3|83134.3|83179.3|83129.3|37
1622700800000|2021-06-03 06:13:20|83183.7|83133.7|83184.3|83134.3|83184.3|83134.3|83182.4|83132.4|35
1622700810000|2021-06-03 06:13:30|83184|83134|83182.4|83132.4|83185.8|83135.8|83179.3|83129.3|45
1622700820000|2021-06-03 06:13:40|83181.9|83131.9|83181.4|83131.4|83182.5|83132.5|83179.7|83129.7|32
1622700830000|2021-06-03 06:13:50|83181.3|83131.3|83183.6|83133.6|83183.8|83133.8|83180.3|83130.3|21
1622700840000|2021-06-03 06:14:00|83183.7|83133.7|83187.3|83137.3|83187.4|83146.1|83171.1|83131.9|47
1622700850000|2021-06-03 06:14:10|83185.6|83135.6|83186.2|83136.2|83188.5|83138.5|83185.5|83135.5|51
1622700860000|2021-06-03 06:14:20|83186.1|83136.1|83185.7|83135.7|83186.3|83136.3|83184.5|83134.5|41
1622700870000|2021-06-03 06:14:30|83185.4|83135.4|83183.7|83133.7|83186.2|83136.2|83182.3|83132.3|37
1622700880000|2021-06-03 06:14:40|83183.5|83133.5|83183.6|83133.6|83184.3|83134.3|83182|83132|33
1622700890000|2021-06-03 06:14:50|83183.7|83133.7|83181.3|83131.3|83184.6|83134.6|83180.8|83130.8|35
1622700900000|2021-06-03 06:15:00|83181.7|83131.7|83178.3|83128.3|83182|83132|83178.2|83128.2|44
1622700910000|2021-06-03 06:15:10|83178.6|83128.6|83180.6|83130.6|83180.9|83130.9|83178.2|83128.2|32
1622700920000|2021-06-03 06:15:20|83180.8|83130.8|83184.4|83134.4|83185.8|83135.8|83180.8|83130.8|29
1622700930000|2021-06-03 06:15:30|83184.2|83134.2|83183.8|83133.8|83185|83135|83183.5|83133.5|20
1622700940000|2021-06-03 06:15:40|83183.9|83133.9|83188.7|83138.7|83189.6|83139.6|83183.5|83133.5|43
1622700950000|2021-06-03 06:15:50|83188.6|83138.6|83190.5|83140.5|83192|83142|83188.1|83138.1|30
1622700960000|2021-06-03 06:16:00|83191|83141|83191.3|83141.3|83193.8|83143.8|83191|83141|41
1622700970000|2021-06-03 06:16:10|83191.7|83141.7|83190.7|83140.7|83191.7|83141.7|83187.5|83137.5|40
1622700980000|2021-06-03 06:16:20|83191|83141|83192.5|83142.5|83194.1|83144.1|83191|83141|34
1622700990000|2021-06-03 06:16:30|83193.1|83143.1|83191.7|83141.7|83193.6|83143.6|83190.6|83140.6|32
1622701000000|2021-06-03 06:16:40|83191.6|83141.6|83192|83142|83192.7|83142.7|83190.8|83140.8|33
1622701010000|2021-06-03 06:16:50|83191.8|83141.8|83188.7|83138.7|83192.4|83142.4|83188.7|83138.7|20
1622701020000|2021-06-03 06:17:00|83188.6|83138.6|83191.2|83141.2|83193.1|83143.1|83188.3|83138.3|34
1622701030000|2021-06-03 06:17:10|83191.1|83141.1|83189.5|83139.5|83191.1|83141.1|83188.4|83138.4|33
1622701040000|2021-06-03 06:17:20|83189.6|83139.6|83189.4|83139.4|83189.8|83139.8|83188.8|83138.8|21
1622701050000|2021-06-03 06:17:30|83189.1|83139.1|83189.8|83139.8|83190.2|83140.2|83188.9|83138.9|15
1622701060000|2021-06-03 06:17:40|83189.5|83139.5|83191|83141|83192.4|83142.4|83189.3|83139.3|34
1622701070000|2021-06-03 06:17:50|83190.9|83140.9|83191|83141|83191|83141|83189.7|83139.7|41
1622701080000|2021-06-03 06:18:00|83190.6|83140.6|83190.4|83140.4|83190.9|83140.9|83190|83140|20
1622701090000|2021-06-03 06:18:10|83190.8|83140.8|83190.9|83140.9|83193|83143|83190.2|83140.2|17
1622701100000|2021-06-03 06:18:20|83191.3|83141.3|83192.3|83142.3|83194.2|83144.2|83189.2|83139.2|38
1622701110000|2021-06-03 06:18:30|83193.1|83143.1|83186.8|83136.8|83193.1|83143.1|83186.4|83136.4|26
1622701120000|2021-06-03 06:18:40|83187|83137|83180.8|83130.8|83188.2|83138.2|83180.6|83130.6|34
1622701130000|2021-06-03 06:18:50|83180.4|83130.4|83179.9|83129.9|83182|83132|83179.6|83129.6|26
1622701140000|2021-06-03 06:19:00|83180.1|83130.1|83181.9|83131.9|83183.1|83133.1|83180.1|83130.1|40
1622701150000|2021-06-03 06:19:10|83181.5|83131.5|83178.2|83128.2|83181.8|83131.8|83175.8|83125.8|28
1622701160000|2021-06-03 06:19:20|83178.8|83128.8|83183.3|83133.3|83183.3|83133.3|83178.1|83128.1|37
1622701170000|2021-06-03 06:19:30|83182.5|83132.5|83182.3|83132.3|83183.9|83133.9|83180.4|83130.4|26
1622701180000|2021-06-03 06:19:40|83181.8|83131.8|83183.8|83133.8|83184.5|83134.5|83181.8|83131.8|21
1622701190000|2021-06-03 06:19:50|83183.9|83133.9|83186.3|83136.3|83186.3|83136.3|83183.1|83133.1|24
1622701200000|2021-06-03 06:20:00|83186.4|83136.4|83193.4|83143.4|83193.7|83143.7|83185.9|83135.9|37
1622701210000|2021-06-03 06:20:10|83193.2|83143.2|83192.2|83142.2|83193.2|83143.2|83191.5|83141.5|25
1622701220000|2021-06-03 06:20:20|83192.6|83142.6|83192.6|83142.6|83193.4|83143.4|83192.3|83142.3|18
1622701230000|2021-06-03 06:20:30|83192.5|83142.5|83196|83146|83198.8|83148.8|83192.5|83142.5|24
1622701240000|2021-06-03 06:20:40|83195.8|83145.8|83192.4|83142.4|83196.7|83146.7|83191.1|83141.1|30
1622701250000|2021-06-03 06:20:50|83191.9|83141.9|83193|83143|83193.3|83143.3|83191.7|83141.7|16
1622701260000|2021-06-03 06:21:00|83193.2|83143.2|83192.7|83142.7|83193.2|83143.2|83191.8|83141.8|16
1622701270000|2021-06-03 06:21:10|83192.8|83142.8|83191|83141|83192.8|83142.8|83191|83141|16
1622701280000|2021-06-03 06:21:20|83190.8|83140.8|83192.1|83142.1|83192.1|83142.1|83190.6|83140.6|22
1622701290000|2021-06-03 06:21:30|83191.9|83141.9|83190.9|83140.9|83193|83143|83190.5|83140.5|37
1622701300000|2021-06-03 06:21:40|83190.8|83140.8|83191.3|83141.3|83191.4|83141.4|83190.7|83140.7|26
1622701310000|2021-06-03 06:21:50|83191.2|83141.2|83183.5|83133.5|83191.5|83141.5|83181.9|83131.9|43
1622701320000|2021-06-03 06:22:00|83183.3|83133.3|83183.3|83133.3|83183.7|83133.7|83181.2|83131.2|35
1622701330000|2021-06-03 06:22:10|83183.2|83133.2|83192.8|83142.8|83195.7|83145.7|83182.9|83132.9|46
1622701340000|2021-06-03 06:22:20|83192.2|83142.2|83192.2|83142.2|83193.1|83143.1|83190.9|83140.9|52
1622701350000|2021-06-03 06:22:30|83192.3|83142.3|83183.6|83133.6|83192.7|83142.7|83183.6|83133.6|38
1622701360000|2021-06-03 06:22:40|83182.6|83132.6|83187.6|83137.6|83187.8|83147.5|83171.6|83132.6|26
1622701370000|2021-06-03 06:22:50|83187.5|83137.5|83185.8|83135.8|83188.3|83138.3|83185.2|83135.2|37
1622701380000|2021-06-03 06:23:00|83185.7|83135.7|83193.9|83143.9|83193.9|83143.9|83185.2|83135.2|53
1622701390000|2021-06-03 06:23:10|83193.6|83143.6|83192.8|83142.8|83193.6|83143.6|83189.4|83139.4|39
1622701400000|2021-06-03 06:23:20|83193|83143|83189.9|83139.9|83193.1|83143.1|83189.9|83139.9|22
1622701410000|2021-06-03 06:23:30|83190.4|83140.4|83188.9|83138.9|83191.3|83141.3|83188.1|83138.1|27
1622701420000|2021-06-03 06:23:40|83189|83139|83193.1|83143.1|83193.8|83155.1|83177.2|83138|26
1622701430000|2021-06-03 06:23:50|83193.2|83143.2|83189.2|83139.2|83194.1|83153.1|83175.5|83138.7|28
1622701440000|2021-06-03 06:24:00|83189|83139|83188.3|83138.3|83189.9|83151.2|83175.7|83135|29
1622701450000|2021-06-03 06:24:10|83188.4|83138.4|83188.5|83138.5|83188.6|83138.6|83185.4|83135.4|40
1622701460000|2021-06-03 06:24:20|83188.4|83138.4|83188.5|83138.5|83189.4|83139.4|83188|83138|22
1622701470000|2021-06-03 06:24:30|83188.2|83138.2|83190.1|83140.1|83190.3|83151.8|83175.7|83137.3|29
1622701480000|2021-06-03 06:24:40|83190.3|83140.3|83187|83137|83190.3|83150.5|83173.9|83135.6|17
1622701490000|2021-06-03 06:24:50|83186.8|83136.8|83176.7|83151.7|83188.2|83151.7|83175.3|83136.3|23
1622701500000|2021-06-03 06:25:00|83176.1|83151.1|83190.6|83140.6|83190.6|83152.6|83176.1|83139.3|19
1622701510000|2021-06-03 06:25:10|83190.7|83140.7|83186.6|83136.6|83191.1|83141.1|83185.4|83135.4|19
1622701520000|2021-06-03 06:25:20|83186.5|83136.5|83187.3|83137.3|83188.4|83138.4|83186.3|83136.3|10
1622701530000|2021-06-03 06:25:30|83176.5|83151.5|83190.1|83140.1|83191.5|83153.2|83176.5|83137.9|18
1622701540000|2021-06-03 06:25:40|83190.4|83140.4|83192.1|83142.1|83192.5|83142.5|83189.2|83139.2|32
1622701550000|2021-06-03 06:25:50|83192.2|83142.2|83192.1|83142.1|83192.5|83142.5|83190.3|83140.3|23
1622701560000|2021-06-03 06:26:00|83192|83142|83190.4|83140.4|83193.7|83143.7|83190.3|83140.3|32
1622701570000|2021-06-03 06:26:10|83190.3|83140.3|83189.7|83139.7|83191.5|83153.2|83178.2|83135.6|35
1622701580000|2021-06-03 06:26:20|83190.2|83140.2|83187.8|83137.8|83190.6|83140.6|83187.8|83137.8|30
1622701590000|2021-06-03 06:26:30|83187.9|83137.9|83193.6|83143.6|83193.6|83143.6|83187.6|83137.6|26
1622701600000|2021-06-03 06:26:40|83193.9|83143.9|83191|83141|83194.4|83144.4|83191|83141|25
1622701610000|2021-06-03 06:26:50|83191.1|83141.1|83191.7|83141.7|83192.2|83142.2|83190.9|83140.9|15
1622701620000|2021-06-03 06:27:00|83191.8|83141.8|83192.7|83142.7|83192.7|83142.7|83191.8|83141.8|10
1622701630000|2021-06-03 06:27:10|83192.9|83142.9|83180|83155|83192.9|83155.6|83179.6|83142.6|12
1622701640000|2021-06-03 06:27:20|83180.2|83155.2|83187.7|83137.7|83187.7|83155.4|83177|83137.7|18
1622701650000|2021-06-03 06:27:30|83189.3|83139.3|83192|83142|83194.3|83152.9|83177|83139.1|38
1622701660000|2021-06-03 06:27:40|83190|83140|83194.5|83144.5|83195.3|83145.3|83190|83140|21
1622701670000|2021-06-03 06:27:50|83194.8|83144.8|83181.7|83156.7|83194.8|83156.7|83178.8|83141.5|22
1622701680000|2021-06-03 06:28:00|83181.5|83156.5|83183.3|83158.3|83195|83159|83178.3|83142|29
1622701690000|2021-06-03 06:28:10|83183.2|83158.2|83200|83150|83201.7|83159.4|83180.3|83145.8|38
1622701700000|2021-06-03 06:28:20|83200.1|83150.1|83202|83152|83202|83152|83200|83150|28
1622701710000|2021-06-03 06:28:30|83200.9|83150.9|83199|83149|83201.3|83151.3|83199|83149|33
1622701720000|2021-06-03 06:28:40|83199.3|83149.3|83201.8|83151.8|83202.2|83152.2|83198.7|83148.7|14
1622701730000|2021-06-03 06:28:50|83201.6|83151.6|83202.3|83152.3|83202.6|83152.6|83200.2|83150.2|11
1622701740000|2021-06-03 06:29:00|83202.7|83152.7|83206.9|83156.9|83206.9|83165.4|83186.1|83147.2|35
1622701750000|2021-06-03 06:29:10|83207.7|83157.7|83205.2|83155.2|83207.7|83157.7|83204.4|83154.4|35
1622701760000|2021-06-03 06:29:20|83205.5|83155.5|83206.3|83156.3|83206.3|83156.3|83204.3|83154.3|25
1622701770000|2021-06-03 06:29:30|83206.4|83156.4|83206.7|83156.7|83206.9|83156.9|83206|83156|22
1622701780000|2021-06-03 06:29:40|83206.3|83156.3|83201.7|83151.7|83206.3|83156.3|83201.7|83151.7|31
1622701790000|2021-06-03 06:29:50|83202.9|83152.9|83202.7|83152.7|83205|83155|83201.6|83151.6|33
1622701800000|2021-06-03 06:30:00|83202.4|83152.4|83203.3|83153.3|83207.2|83157.2|83202.4|83152.4|39
1622701810000|2021-06-03 06:30:10|83203.5|83153.5|83213.1|83163.1|83213.4|83163.4|83203.1|83153.1|51
1622701820000|2021-06-03 06:30:20|83212.7|83162.7|83212.6|83162.6|83213|83163|83210.6|83160.6|41
1622701830000|2021-06-03 06:30:30|83212.3|83162.3|83216.2|83166.2|83222.2|83172.2|83212.2|83162.2|55
1622701840000|2021-06-03 06:30:40|83216.4|83166.4|83214.6|83164.6|83217.2|83167.2|83212.5|83162.5|43
1622701850000|2021-06-03 06:30:50|83214.3|83164.3|83214.5|83164.5|83216.3|83166.3|83213.4|83163.4|32
1622701860000|2021-06-03 06:31:00|83213.2|83163.2|83205.1|83180.1|83217.8|83184.5|83200.8|83163.2|40
1622701870000|2021-06-03 06:31:10|83205.3|83180.3|83204.3|83179.3|83208.7|83183.7|83203.6|83178.6|43
1622701880000|2021-06-03 06:31:20|83205.9|83180.9|83199.5|83174.5|83215.6|83181.8|83199.1|83161.6|55
1622701890000|2021-06-03 06:31:30|83199.7|83174.7|83199.9|83174.9|83200.6|83175.6|83198.4|83173.4|39
1622701900000|2021-06-03 06:31:40|83200.1|83175.1|83218.6|83168.6|83218.6|83179.2|83199.2|83166.9|44
1622701910000|2021-06-03 06:31:50|83219.2|83169.2|83217.8|83167.8|83220.4|83170.4|83217.1|83167.1|33
1622701920000|2021-06-03 06:32:00|83217.7|83167.7|83215.8|83165.8|83218.3|83168.3|83213.1|83163.1|48
1622701930000|2021-06-03 06:32:10|83216.7|83166.7|83216.3|83166.3|83220.3|83176.9|83201.2|83165.1|44
1622701940000|2021-06-03 06:32:20|83216.6|83166.6|83222.9|83172.9|83224.8|83187.4|83206.1|83166.5|41
1622701950000|2021-06-03 06:32:30|83223.5|83173.5|83202.9|83177.9|83223.8|83179|83201.7|83166.6|43
1622701960000|2021-06-03 06:32:40|83204.4|83179.4|83219.5|83169.5|83221.5|83180.3|83203.1|83169.2|36
1622701970000|2021-06-03 06:32:50|83220.9|83170.9|83219.2|83169.2|83220.9|83179.3|83204.3|83164.9|41
1622701980000|2021-06-03 06:33:00|83218.6|83168.6|83206.6|83181.6|83219.1|83184.5|83206.1|83168|39
1622701990000|2021-06-03 06:33:10|83206.4|83181.4|83205.3|83180.3|83206.4|83181.4|83204.3|83179.3|22
1622702000000|2021-06-03 06:33:20|83204.7|83179.7|83205.3|83180.3|83205.7|83180.7|83204.7|83179.7|17
1622702010000|2021-06-03 06:33:30|83204.4|83179.4|83204.2|83179.2|83223.2|83185.2|83204.2|83173.2|23
1622702020000|2021-06-03 06:33:40|83205.8|83180.8|83220.9|83170.9|83221.1|83182.5|83202.5|83170.9|39
1622702030000|2021-06-03 06:33:50|83221.6|83171.6|83201.7|83176.7|83221.6|83179.6|83201.1|83166.6|34
1622702040000|2021-06-03 06:34:00|83202|83177|83209.4|83184.4|83209.7|83184.7|83202|83177|32
1622702050000|2021-06-03 06:34:10|83208.9|83183.9|83216.5|83191.5|83227.2|83191.5|83207.6|83174.1|35
1622702060000|2021-06-03 06:34:20|83217.3|83192.3|83218.3|83193.3|83219.4|83194.4|83215.6|83190.6|24
1622702070000|2021-06-03 06:34:30|83217.7|83192.7|83231.9|83181.9|83234.5|83192.7|83216.9|83177.9|42
1622702080000|2021-06-03 06:34:40|83231.8|83181.8|83234|83184|83234|83184|83231.8|83181.8|27
1622702090000|2021-06-03 06:34:50|83234.1|83184.1|83234.2|83184.2|83234.3|83184.3|83232.2|83182.2|26
1622702100000|2021-06-03 06:35:00|83234|83184|83235|83185|83236.4|83186.4|83234|83184|20
1622702110000|2021-06-03 06:35:10|83234.8|83184.8|83220|83195|83234.8|83197.6|83218.5|83184.8|34
1622702120000|2021-06-03 06:35:20|83219.4|83194.4|83231.1|83181.1|83231.1|83194.8|83214.8|83180.8|35
1622702130000|2021-06-03 06:35:30|83231.3|83181.3|83212.4|83187.4|83231.3|83188.9|83211.8|83180.1|20
1622702140000|2021-06-03 06:35:40|83212.6|83187.6|83211.5|83186.5|83213.9|83188.9|83208.7|83183.7|27
1622702150000|2021-06-03 06:35:50|83212|83187|83211.8|83186.8|83214.3|83189.3|83211|83186|19
1622702160000|2021-06-03 06:36:00|83211.9|83186.9|83206.6|83181.6|83221.9|83186.9|83204.6|83168.9|22
1622702170000|2021-06-03 06:36:10|83207.4|83182.4|83206.5|83181.5|83207.5|83182.5|83203.9|83178.9|36
1622702180000|2021-06-03 06:36:20|83206.8|83181.8|83203.1|83178.1|83207.3|83182.3|83202.4|83177.4|31
1622702190000|2021-06-03 06:36:30|83203.2|83178.2|83212.2|83162.2|83213.2|83178.2|83197.6|83162.2|41
1622702200000|2021-06-03 06:36:40|83212.3|83162.3|83213|83163|83214.1|83176.7|83199.5|83162.3|36
1622702210000|2021-06-03 06:36:50|83212.4|83162.4|83198.3|83173.3|83212.6|83175.2|83197.7|83161.6|16
1622702220000|2021-06-03 06:37:00|83198.4|83173.4|83198.7|83173.7|83198.8|83173.8|83197.2|83172.2|13
1622702230000|2021-06-03 06:37:10|83198.3|83173.3|83200.3|83175.3|83200.6|83175.6|83198.3|83173.3|14
1622702240000|2021-06-03 06:37:20|83199.6|83174.6|83199.9|83174.9|83201|83176|83199.6|83174.6|24
1622702250000|2021-06-03 06:37:30|83199.6|83174.6|83202.9|83177.9|83203.4|83178.4|83199.5|83174.5|31
1622702260000|2021-06-03 06:37:40|83202.8|83177.8|83199.7|83174.7|83202.8|83177.8|83197|83172|37
1622702270000|2021-06-03 06:37:50|83199.6|83174.6|83201.2|83176.2|83203.8|83178.8|83198.5|83173.5|39
1622702280000|2021-06-03 06:38:00|83201.4|83176.4|83204.1|83179.1|83206.6|83181.6|83201|83176|35
1622702290000|2021-06-03 06:38:10|83206.2|83181.2|83216.4|83191.4|83219|83194|83206.2|83181.2|54
1622702300000|2021-06-03 06:38:20|83217.8|83192.8|83216.7|83191.7|83218.1|83193.1|83215.9|83190.9|13
1622702310000|2021-06-03 06:38:30|83217.5|83192.5|83221.7|83196.7|83221.7|83196.7|83217.1|83192.1|11
1622702320000|2021-06-03 06:38:40|83221.8|83196.8|83221.8|83196.8|83223.7|83198.7|83221.1|83196.1|15
1622702330000|2021-06-03 06:38:50|83221.9|83196.9|83226.8|83201.8|83227.6|83202.6|83221|83196|53
1622702340000|2021-06-03 06:39:00|83226.9|83201.9|83228.9|83203.9|83229.5|83204.5|83226.4|83201.4|38
1622702350000|2021-06-03 06:39:10|83229.1|83204.1|83227.1|83202.1|83229.1|83204.1|83223.4|83198.4|35
1622702360000|2021-06-03 06:39:20|83227.2|83202.2|83228.1|83203.1|83228.3|83203.3|83226.8|83201.8|29
1622702370000|2021-06-03 06:39:30|83228.2|83203.2|83233.7|83208.7|83234.3|83209.3|83226.9|83201.9|48
1622702380000|2021-06-03 06:39:40|83233.8|83208.8|83226.5|83201.5|83234.1|83209.1|83226.5|83201.5|55
1622702390000|2021-06-03 06:39:50|83226.6|83201.6|83229.4|83204.4|83234|83209|83225.9|83200.9|49
1622702400000|2021-06-03 06:40:00|83229.1|83204.1|83226.4|83201.4|83230.4|83205.4|83226.4|83201.4|32
1622702410000|2021-06-03 06:40:10|83227.1|83202.1|83228.5|83203.5|83228.7|83203.7|83227.1|83202.1|29
1622702420000|2021-06-03 06:40:20|83228.6|83203.6|83227.6|83202.6|83228.7|83203.7|83227.6|83202.6|12
1622702430000|2021-06-03 06:40:30|83227.8|83202.8|83226.3|83201.3|83229|83204|83226|83201|21
1622702440000|2021-06-03 06:40:40|83226.2|83201.2|83227.7|83202.7|83229.4|83204.4|83224.7|83199.7|52
1622702450000|2021-06-03 06:40:50|83227.5|83202.5|83223.8|83198.8|83227.8|83202.8|83223.2|83198.2|29
1622702460000|2021-06-03 06:41:00|83223.6|83198.6|83221.9|83196.9|83224.7|83199.7|83221.9|83196.9|27
1622702470000|2021-06-03 06:41:10|83221.4|83196.4|83229.4|83204.4|83231.7|83206.7|83220.1|83195.1|32
1622702480000|2021-06-03 06:41:20|83229.6|83204.6|83230.9|83205.9|83232.3|83207.3|83229.1|83204.1|41
1622702490000|2021-06-03 06:41:30|83231|83206|83225.6|83200.6|83231.7|83206.7|83225.1|83200.1|44
1622702500000|2021-06-03 06:41:40|83225.9|83200.9|83225.2|83200.2|83228.3|83203.3|83222.2|83197.2|42
1622702510000|2021-06-03 06:41:50|83224.8|83199.8|83224.6|83199.6|83225.5|83200.5|83220.2|83195.2|45
1622702520000|2021-06-03 06:42:00|83224.7|83199.7|83225.1|83200.1|83225.3|83200.3|83222.4|83197.4|36
1622702530000|2021-06-03 06:42:10|83224.9|83199.9|83225.5|83200.5|83226.3|83201.3|83224.3|83199.3|25
1622702540000|2021-06-03 06:42:20|83225.2|83200.2|83226.9|83201.9|83229.7|83204.7|83225.2|83200.2|29
1622702550000|2021-06-03 06:42:30|83227|83202|83221.4|83196.4|83228.4|83203.4|83219.2|83194.2|42
1622702560000|2021-06-03 06:42:40|83219.8|83194.8|83221.4|83196.4|83224.4|83199.4|83216.1|83191.1|31
1622702570000|2021-06-03 06:42:50|83221.7|83196.7|83223.8|83198.8|83224.4|83199.4|83220|83195|35
1622702580000|2021-06-03 06:43:00|83224.1|83199.1|83222.6|83197.6|83230.7|83205.7|83220.3|83195.3|45
1622702590000|2021-06-03 06:43:10|83223.1|83198.1|83225.2|83200.2|83226.8|83201.8|83222.2|83197.2|50
1622702600000|2021-06-03 06:43:20|83224.8|83199.8|83228.7|83203.7|83229.5|83204.5|83224.1|83199.1|37
1622702610000|2021-06-03 06:43:30|83228.6|83203.6|83224.4|83199.4|83228.9|83203.9|83224.4|83199.4|41
1622702620000|2021-06-03 06:43:40|83224.9|83199.9|83229.4|83204.4|83230.3|83205.3|83222.6|83197.6|41
1622702630000|2021-06-03 06:43:50|83229.6|83204.6|83224.9|83199.9|83229.6|83204.6|83224.1|83199.1|29
1622702640000|2021-06-03 06:44:00|83223.3|83198.3|83221.4|83196.4|83224.2|83199.2|83221.4|83196.4|22
1622702650000|2021-06-03 06:44:10|83222.5|83197.5|83222.6|83197.6|83227.3|83202.3|83221.8|83196.8|26
1622702660000|2021-06-03 06:44:20|83222.7|83197.7|83221|83196|83223.6|83198.6|83221|83196|18
1622702670000|2021-06-03 06:44:30|83220.8|83195.8|83209.2|83184.2|83228.5|83195.8|83208.7|83171.2|32
1622702680000|2021-06-03 06:44:40|83209.8|83184.8|83210.4|83185.4|83211.1|83186.1|83208.9|83183.9|32
1622702690000|2021-06-03 06:44:50|83210.1|83185.1|83210.2|83185.2|83211.5|83186.5|83208.9|83183.9|32
1622702700000|2021-06-03 06:45:00|83210|83185|83213.2|83188.2|83215|83190|83209.3|83184.3|39
1622702710000|2021-06-03 06:45:10|83213|83188|83216.1|83191.1|83216.8|83191.8|83212.9|83187.9|44
1622702720000|2021-06-03 06:45:20|83216.3|83191.3|83216.9|83191.9|83216.9|83191.9|83214.7|83189.7|39
1622702730000|2021-06-03 06:45:30|83216.7|83191.7|83214.2|83189.2|83216.7|83191.7|83214.2|83189.2|19
1622702740000|2021-06-03 06:45:40|83214.1|83189.1|83212.9|83187.9|83214.3|83189.3|83211.4|83186.4|29
1622702750000|2021-06-03 06:45:50|83213.4|83188.4|83212.6|83187.6|83213.9|83188.9|83211.9|83186.9|26
1622702760000|2021-06-03 06:46:00|83212.5|83187.5|83218.6|83193.6|83220.8|83195.8|83212.4|83187.4|34
1622702770000|2021-06-03 06:46:10|83218.8|83193.8|83214.7|83189.7|83219|83194|83213|83188|40
1622702780000|2021-06-03 06:46:20|83214.8|83189.8|83214.5|83189.5|83215.2|83190.2|83214.2|83189.2|17
1622702790000|2021-06-03 06:46:30|83214.6|83189.6|83213.2|83188.2|83214.8|83189.8|83213.2|83188.2|22
1622702800000|2021-06-03 06:46:40|83214.8|83189.8|83211|83186|83214.8|83189.8|83211|83186|24
1622702810000|2021-06-03 06:46:50|83211.5|83186.5|83212|83187|83212.7|83187.7|83210.6|83185.6|32
1622702820000|2021-06-03 06:47:00|83212.3|83187.3|83221|83171|83222|83188.1|83209.1|83171|11
1622702830000|2021-06-03 06:47:10|83222.8|83172.8|83207.8|83182.8|83222.8|83184.6|83207.8|83171.3|14
1622702840000|2021-06-03 06:47:20|83208.2|83183.2|83208.3|83183.3|83208.6|83183.6|83207.8|83182.8|17
1622702850000|2021-06-03 06:47:30|83208.2|83183.2|83210.5|83185.5|83211|83186|83207.3|83182.3|32
1622702860000|2021-06-03 06:47:40|83210.4|83185.4|83211.5|83186.5|83213.7|83188.7|83209.6|83184.6|34
1622702870000|2021-06-03 06:47:50|83211.2|83186.2|83212.3|83187.3|83214.7|83189.7|83210.4|83185.4|37
1622702880000|2021-06-03 06:48:00|83212|83187|83212.6|83187.6|83214.2|83189.2|83211.8|83186.8|36
1622702890000|2021-06-03 06:48:10|83212.5|83187.5|83215.2|83190.2|83215.4|83190.4|83212.4|83187.4|33
1622702900000|2021-06-03 06:48:20|83215.3|83190.3|83211.6|83186.6|83215.3|83190.3|83211.6|83186.6|21
1622702910000|2021-06-03 06:48:30|83211.5|83186.5|83213.9|83188.9|83214.5|83189.5|83211.5|83186.5|40
1622702920000|2021-06-03 06:48:40|83213.4|83188.4|83215.1|83190.1|83215.6|83190.6|83213.3|83188.3|26
1622702930000|2021-06-03 06:48:50|83215|83190|83220.5|83195.5|83223.4|83198.4|83215|83190|31
1622702940000|2021-06-03 06:49:00|83220.3|83195.3|83212.9|83187.9|83220.3|83195.3|83212|83187|38
1622702950000|2021-06-03 06:49:10|83213.7|83188.7|83213.6|83188.6|83214.2|83189.2|83212.3|83187.3|39
1622702960000|2021-06-03 06:49:20|83213.8|83188.8|83213.3|83188.3|83214.2|83189.2|83212.9|83187.9|31
1622702970000|2021-06-03 06:49:30|83213.4|83188.4|83215.5|83190.5|83216.4|83191.4|83212.7|83187.7|33
1622702980000|2021-06-03 06:49:40|83216.2|83191.2|83216.9|83191.9|83216.9|83191.9|83214.9|83189.9|28
1622702990000|2021-06-03 06:49:50|83216.5|83191.5|83215.1|83190.1|83218.7|83193.7|83214.1|83189.1|42
1622703000000|2021-06-03 06:50:00|83214.6|83189.6|83215.7|83190.7|83218.2|83193.2|83214.1|83189.1|30
1622703010000|2021-06-03 06:50:10|83215.8|83190.8|83217.9|83192.9|83218.2|83193.2|83215.4|83190.4|45
1622703020000|2021-06-03 06:50:20|83218.1|83193.1|83217.3|83192.3|83218.4|83193.4|83213.4|83188.4|46
1622703030000|2021-06-03 06:50:30|83218.7|83193.7|83218.4|83193.4|83219.1|83194.1|83216.3|83191.3|49
1622703040000|2021-06-03 06:50:40|83218.3|83193.3|83220.9|83195.9|83222.4|83197.4|83218|83193|34
1622703050000|2021-06-03 06:50:50|83221|83196|83219.1|83194.1|83221.4|83196.4|83218.8|83193.8|33
1622703060000|2021-06-03 06:51:00|83219|83194|83222.9|83197.9|83223.4|83198.4|83219|83194|48
1622703070000|2021-06-03 06:51:10|83222.6|83197.6|83221.7|83196.7|83223.4|83198.4|83221.4|83196.4|41
1622703080000|2021-06-03 06:51:20|83221.6|83196.6|83228.8|83178.8|83230.1|83198.2|83219.5|83178.3|38
1622703090000|2021-06-03 06:51:30|83230|83180|83215.2|83190.2|83230|83192.4|83214.6|83179|39
1622703100000|2021-06-03 06:51:40|83215.4|83190.4|83215.1|83190.1|83221.4|83196.4|83212.2|83187.2|47
1622703110000|2021-06-03 06:51:50|83215.2|83190.2|83211.1|83186.1|83215.3|83190.3|83209.8|83184.8|33
1622703120000|2021-06-03 06:52:00|83211.3|83186.3|83211.1|83186.1|83211.6|83186.6|83210.5|83185.5|23
1622703130000|2021-06-03 06:52:10|83212.1|83187.1|83201.4|83176.4|83215.7|83187.1|83196.3|83159.3|50
1622703140000|2021-06-03 06:52:20|83201.2|83176.2|83198.4|83173.4|83202.3|83177.3|83195.5|83170.5|50
1622703150000|2021-06-03 06:52:30|83198.2|83173.2|83198.5|83173.5|83198.5|83173.5|83197.1|83172.1|27
1622703160000|2021-06-03 06:52:40|83198.2|83173.2|83197.2|83172.2|83198.3|83173.3|83196.7|83171.7|27
1622703170000|2021-06-03 06:52:50|83197.3|83172.3|83195.6|83170.6|83197.6|83172.6|83195.3|83170.3|31
1622703180000|2021-06-03 06:53:00|83196|83171|83190.2|83165.2|83201|83171|83188.4|83150.2|45
1622703190000|2021-06-03 06:53:10|83189.8|83164.8|83193.1|83168.1|83193.3|83168.3|83189.4|83164.4|31
1622703200000|2021-06-03 06:53:20|83192.3|83167.3|83190.4|83165.4|83192.9|83167.9|83188.5|83163.5|27
1622703210000|2021-06-03 06:53:30|83191.3|83166.3|83189.7|83164.7|83191.3|83166.3|83188.3|83163.3|27
1622703220000|2021-06-03 06:53:40|83189.6|83164.6|83177.2|83152.2|83195.5|83165.9|83176.1|83139.6|42
1622703230000|2021-06-03 06:53:50|83176.2|83151.2|83169.1|83144.1|83184.5|83151.6|83168.2|83134.5|43
1622703240000|2021-06-03 06:54:00|83168.9|83143.9|83168.4|83143.4|83169.1|83144.1|83165.9|83140.9|30
1622703250000|2021-06-03 06:54:10|83167.9|83142.9|83167|83142|83167.9|83142.9|83166|83141|21
1622703260000|2021-06-03 06:54:20|83167.1|83142.1|83164.6|83139.6|83167.4|83142.4|83164.1|83139.1|27
1622703270000|2021-06-03 06:54:30|83164.3|83139.3|83178.5|83153.5|83188.5|83153.5|83163.5|83135.8|51
1622703280000|2021-06-03 06:54:40|83178.4|83153.4|83175.6|83150.6|83178.4|83153.4|83175|83150|50
1622703290000|2021-06-03 06:54:50|83175.3|83150.3|83175.2|83150.2|83176.9|83151.9|83174.9|83149.9|31
1622703300000|2021-06-03 06:55:00|83175.4|83150.4|83172.5|83147.5|83175.4|83150.4|83171.9|83146.9|42
1622703310000|2021-06-03 06:55:10|83172.4|83147.4|83170.8|83145.8|83172.6|83147.6|83166|83141|42
1622703320000|2021-06-03 06:55:20|83170.4|83145.4|83169.2|83144.2|83171.4|83146.4|83169.2|83144.2|30
1622703330000|2021-06-03 06:55:30|83168.6|83143.6|83174.9|83149.9|83176.2|83151.2|83168.6|83143.6|54
1622703340000|2021-06-03 06:55:40|83174.6|83149.6|83171.3|83146.3|83174.6|83149.6|83170.1|83145.1|37
1622703350000|2021-06-03 06:55:50|83171.2|83146.2|83151.1|83126.1|83171.6|83146.6|83147.6|83115.1|56
1622703360000|2021-06-03 06:56:00|83151.8|83126.8|83154.4|83129.4|83165.3|83135.2|83150.2|83111.5|57
1622703370000|2021-06-03 06:56:10|83155.7|83130.7|83149.5|83124.5|83165.3|83132|83149.5|83112.2|56
1622703380000|2021-06-03 06:56:20|83150.3|83125.3|83153.3|83128.3|83153.3|83128.3|83148.6|83123.6|38
1622703390000|2021-06-03 06:56:30|83153.5|83128.5|83148.3|83123.3|83153.9|83128.9|83147.9|83122.9|38
1622703400000|2021-06-03 06:56:40|83149.1|83124.1|83148.5|83123.5|83149.1|83124.1|83146|83121|36
1622703410000|2021-06-03 06:56:50|83149.5|83124.5|83152.4|83127.4|83152.9|83127.9|83149.5|83124.5|46
1622703420000|2021-06-03 06:57:00|83152.5|83127.5|83155.9|83130.9|83158.3|83133.3|83152.5|83127.5|57
1622703430000|2021-06-03 06:57:10|83155.1|83130.1|83159.1|83134.1|83160.3|83135.3|83154.9|83129.9|57
1622703440000|2021-06-03 06:57:20|83158.7|83133.7|83156.2|83131.2|83159.3|83134.3|83156.2|83131.2|29
1622703450000|2021-06-03 06:57:30|83156.8|83131.8|83159.7|83134.7|83160.1|83135.1|83156.8|83131.8|24
1622703460000|2021-06-03 06:57:40|83156.9|83131.9|83156.3|83131.3|83161.8|83136.8|83155.7|83130.7|42
1622703470000|2021-06-03 06:57:50|83156.4|83131.4|83152.9|83127.9|83156.6|83131.6|83150.7|83125.7|35
1622703480000|2021-06-03 06:58:00|83152.3|83127.3|83155.1|83130.1|83155.8|83130.8|83148.5|83123.5|40
1622703490000|2021-06-03 06:58:10|83154.9|83129.9|83153.8|83128.8|83155.9|83130.9|83151.9|83126.9|57
1622703500000|2021-06-03 06:58:20|83153.9|83128.9|83147|83122|83158.6|83133.6|83146.3|83121.3|42
1622703510000|2021-06-03 06:58:30|83147.4|83122.4|83152|83127|83154.3|83129.3|83146.9|83121.9|32
1622703520000|2021-06-03 06:58:40|83152.5|83127.5|83149.9|83124.9|83152.7|83127.7|83149.9|83124.9|29
1622703530000|2021-06-03 06:58:50|83149.7|83124.7|83145.7|83120.7|83152.5|83127.5|83145.2|83120.2|44
1622703540000|2021-06-03 06:59:00|83145.5|83120.5|83145.7|83120.7|83147.6|83122.6|83145.2|83120.2|43
1622703550000|2021-06-03 06:59:10|83145.9|83120.9|83146.4|83121.4|83147.7|83122.7|83142.8|83117.8|40
1622703560000|2021-06-03 06:59:20|83146.3|83121.3|83147.8|83122.8|83150.1|83125.1|83145|83120|50
1622703570000|2021-06-03 06:59:30|83145.3|83120.3|83149.4|83124.4|83150.1|83125.1|83145.3|83120.3|55
1622703580000|2021-06-03 06:59:40|83149.8|83124.8|83156.9|83131.9|83157.1|83132.1|83148.8|83123.8|50
1622703590000|2021-06-03 06:59:50|83155.5|83130.5|83166.5|83141.5|83168.7|83143.7|83155.5|83130.5|60
1622703600000|2021-06-03 07:00:00|83166.7|83141.7|83149.2|83124.2|83168.1|83143.1|83147.5|83114|68
1622703610000|2021-06-03 07:00:10|83149.6|83124.6|83163.9|83138.9|83179.2|83144.2|83149.6|83124.6|64
1622703620000|2021-06-03 07:00:20|83163.5|83138.5|83160.8|83135.8|83166.7|83141.7|83159.2|83134.2|47
1622703630000|2021-06-03 07:00:30|83161.2|83136.2|83160.5|83135.5|83164.4|83139.4|83159|83134|40
1622703640000|2021-06-03 07:00:40|83159.5|83134.5|83149.2|83124.2|83163.3|83134.7|83149.2|83113.3|51
1622703650000|2021-06-03 07:00:50|83149.7|83124.7|83152.6|83127.6|83152.9|83127.9|83149.4|83124.4|48
1622703660000|2021-06-03 07:01:00|83153.4|83128.4|83158.7|83133.7|83166.2|83135|83153.4|83115.1|53
1622703670000|2021-06-03 07:01:10|83158.2|83133.2|83163.1|83138.1|83163.1|83138.1|83158.1|83133.1|56
1622703680000|2021-06-03 07:01:20|83163|83138|83180.4|83155.4|83195.7|83159.3|83162.1|83134.6|61
1622703690000|2021-06-03 07:01:30|83180.7|83155.7|83188.7|83163.7|83191.7|83166.7|83177.9|83152.9|63
1622703700000|2021-06-03 07:01:40|83188.8|83163.8|83192.2|83167.2|83204.1|83168.4|83188.1|83153.7|57
1622703710000|2021-06-03 07:01:50|83192.9|83167.9|83186.6|83161.6|83192.9|83167.9|83185.4|83160.4|66
1622703720000|2021-06-03 07:02:00|83188.9|83163.9|83192.4|83167.4|83194.3|83169.3|83186.6|83161.6|66
1622703730000|2021-06-03 07:02:10|83191.5|83166.5|83181.1|83156.1|83201.2|83166.5|83180.5|83146.3|58
1622703740000|2021-06-03 07:02:20|83179.2|83154.2|83184.8|83159.8|83186.4|83161.4|83178|83153|63
1622703750000|2021-06-03 07:02:30|83185.1|83160.1|83172.9|83147.9|83185.1|83160.1|83172.9|83147.9|59
1622703760000|2021-06-03 07:02:40|83173.1|83148.1|83171.4|83146.4|83174.8|83149.8|83171.4|83146.4|34
1622703770000|2021-06-03 07:02:50|83175.1|83150.1|83168.2|83143.2|83175.1|83150.1|83164.8|83139.8|51
1622703780000|2021-06-03 07:03:00|83168.1|83143.1|83170.7|83145.7|83174.2|83149.2|83168.1|83143.1|48
1622703790000|2021-06-03 07:03:10|83170.5|83145.5|83173.6|83148.6|83173.9|83148.9|83170.1|83145.1|35
1622703800000|2021-06-03 07:03:20|83173.7|83148.7|83163|83138|83173.7|83148.7|83163|83138|58
1622703810000|2021-06-03 07:03:30|83164.4|83139.4|83164.9|83139.9|83168.2|83143.2|83161.6|83136.6|59
1622703820000|2021-06-03 07:03:40|83166.3|83141.3|83166.2|83141.2|83167.3|83142.3|83165.9|83140.9|25
1622703830000|2021-06-03 07:03:50|83166.3|83141.3|83168.8|83143.8|83169.4|83144.4|83166.3|83141.3|27
1622703840000|2021-06-03 07:04:00|83169.1|83144.1|83169.7|83144.7|83171.4|83146.4|83168.1|83143.1|26
1622703850000|2021-06-03 07:04:10|83170.2|83145.2|83171.9|83146.9|83172.8|83147.8|83165.6|83140.6|49
1622703860000|2021-06-03 07:04:20|83172.4|83147.4|83179.9|83154.9|83180.4|83155.4|83172.3|83147.3|46
1622703870000|2021-06-03 07:04:30|83179.2|83154.2|83180|83155|83180.2|83155.2|83178.4|83153.4|38
1622703880000|2021-06-03 07:04:40|83179.8|83154.8|83183.5|83158.5|83185.1|83160.1|83179.7|83154.7|42
1622703890000|2021-06-03 07:04:50|83182.5|83157.5|83185.4|83160.4|83189.4|83164.4|83181.9|83156.9|51
1622703900000|2021-06-03 07:05:00|83185.9|83160.9|83185.2|83160.2|83188.6|83163.6|83182.6|83157.6|48
1622703910000|2021-06-03 07:05:10|83185.5|83160.5|83193.1|83168.1|83193.2|83168.2|83183.7|83158.7|65
1622703920000|2021-06-03 07:05:20|83194.7|83169.7|83194.8|83169.8|83198.8|83173.8|83193|83168|55
1622703930000|2021-06-03 07:05:30|83194.6|83169.6|83194.5|83169.5|83205.5|83171.8|83191.8|83155.5|32
1622703940000|2021-06-03 07:05:40|83193.9|83168.9|83192.8|83167.8|83195.3|83170.3|83192.4|83167.4|32
1622703950000|2021-06-03 07:05:50|83192|83167|83193.6|83168.6|83193.9|83168.9|83189.8|83164.8|42
1622703960000|2021-06-03 07:06:00|83193|83168|83192.1|83167.1|83193.6|83168.6|83191.6|83166.6|23
1622703970000|2021-06-03 07:06:10|83192.8|83167.8|83191.2|83166.2|83192.8|83167.8|83190.5|83165.5|30
1622703980000|2021-06-03 07:06:20|83191.3|83166.3|83191.6|83166.6|83193.8|83168.8|83190.9|83165.9|35
1622703990000|2021-06-03 07:06:30|83191.9|83166.9|83196.1|83171.1|83209|83172.1|83189.2|83159|42
1622704000000|2021-06-03 07:06:40|83196.7|83171.7|83194.1|83169.1|83210.2|83172.3|83193.9|83158.9|38
1622704010000|2021-06-03 07:06:50|83194|83169|83204.6|83179.6|83221.1|83182.9|83194|83167.6|54
1622704020000|2021-06-03 07:07:00|83204.5|83179.5|83205.7|83180.7|83205.9|83180.9|83204.2|83179.2|40
1622704030000|2021-06-03 07:07:10|83205.3|83180.3|83206.7|83181.7|83207.3|83182.3|83204.7|83179.7|41
1622704040000|2021-06-03 07:07:20|83206.8|83181.8|83206.9|83181.9|83208.1|83183.1|83205.8|83180.8|36
1622704050000|2021-06-03 07:07:30|83206.6|83181.6|83206.9|83181.9|83207.5|83182.5|83205.7|83180.7|40
1622704060000|2021-06-03 07:07:40|83206.8|83181.8|83207.7|83182.7|83210.4|83185.4|83206.8|83181.8|44
1622704070000|2021-06-03 07:07:50|83207.5|83182.5|83212.1|83187.1|83212.3|83187.3|83207.3|83182.3|36
1622704080000|2021-06-03 07:08:00|83212.4|83187.4|83214.5|83189.5|83216.3|83191.3|83211.6|83186.6|45
1622704090000|2021-06-03 07:08:10|83214.1|83189.1|83215.8|83190.8|83215.8|83190.8|83210|83185|51
1622704100000|2021-06-03 07:08:20|83215.5|83190.5|83215.4|83190.4|83216.4|83191.4|83214.1|83189.1|38
1622704110000|2021-06-03 07:08:30|83215.1|83190.1|83213.1|83188.1|83215.4|83190.4|83212.8|83187.8|32
1622704120000|2021-06-03 07:08:40|83213|83188|83221.6|83196.6|83222.7|83197.7|83212.9|83187.9|51
1622704130000|2021-06-03 07:08:50|83222.2|83197.2|83223.3|83198.3|83223.8|83198.8|83221.4|83196.4|41
1622704140000|2021-06-03 07:09:00|83223.2|83198.2|83228.9|83203.9|83229.6|83204.6|83222.2|83197.2|40
1622704150000|2021-06-03 07:09:10|83229.3|83204.3|83230.1|83205.1|83231.6|83206.6|83229|83204|38
1622704160000|2021-06-03 07:09:20|83229.9|83204.9|83229.4|83204.4|83231.5|83206.5|83229.3|83204.3|34
1622704170000|2021-06-03 07:09:30|83227|83202|83223.9|83198.9|83230.6|83205.6|83223.9|83198.9|34
1622704180000|2021-06-03 07:09:40|83224.9|83199.9|83237|83212|83252.2|83213.1|83224.8|83197.4|50
1622704190000|2021-06-03 07:09:50|83235.7|83210.7|83235.3|83210.3|83238.8|83213.8|83234.9|83209.9|50
1622704200000|2021-06-03 07:10:00|83234.9|83209.9|83238.3|83213.3|83240.4|83215.4|83234.2|83209.2|47
1622704210000|2021-06-03 07:10:10|83237.6|83212.6|83238.8|83213.8|83239.7|83214.7|83237.1|83212.1|46
1622704220000|2021-06-03 07:10:20|83239|83214|83243.5|83218.5|83245.5|83220.5|83237.3|83212.3|57
1622704230000|2021-06-03 07:10:30|83243|83218|83242.4|83217.4|83244.7|83219.7|83241.3|83216.3|57
1622704240000|2021-06-03 07:10:40|83241.9|83216.9|83244.9|83219.9|83245.5|83220.5|83238.7|83213.7|48
1622704250000|2021-06-03 07:10:50|83245|83220|83244.7|83219.7|83245.6|83220.6|83243.2|83218.2|49
1622704260000|2021-06-03 07:11:00|83245.1|83220.1|83247.9|83222.9|83249.2|83224.2|83243.9|83218.9|59
1622704270000|2021-06-03 07:11:10|83248.7|83223.7|83247|83222|83255.9|83230.9|83246.9|83221.9|49
1622704280000|2021-06-03 07:11:20|83247.3|83222.3|83242.2|83217.2|83247.3|83222.3|83240.6|83215.6|45
1622704290000|2021-06-03 07:11:30|83241.9|83216.9|83239.4|83214.4|83243|83218|83239.4|83214.4|32
1622704300000|2021-06-03 07:11:40|83239.6|83214.6|83237.2|83212.2|83240.2|83215.2|83237.1|83212.1|31
1622704310000|2021-06-03 07:11:50|83237.4|83212.4|83236.7|83211.7|83237.9|83212.9|83236.1|83211.1|29
1622704320000|2021-06-03 07:12:00|83236.6|83211.6|83230.5|83205.5|83237.2|83212.2|83229.7|83204.7|47
1622704330000|2021-06-03 07:12:10|83231.5|83206.5|83227.4|83202.4|83231.5|83206.5|83227.4|83202.4|26
1622704340000|2021-06-03 07:12:20|83227.6|83202.6|83228.1|83203.1|83228.3|83203.3|83227.2|83202.2|24
1622704350000|2021-06-03 07:12:30|83227.9|83202.9|83227.6|83202.6|83228.3|83203.3|83227|83202|22
1622704360000|2021-06-03 07:12:40|83227.5|83202.5|83229.2|83204.2|83229.4|83204.4|83227.1|83202.1|26
1622704370000|2021-06-03 07:12:50|83228.8|83203.8|83229.5|83204.5|83230.7|83205.7|83228.3|83203.3|26
1622704380000|2021-06-03 07:13:00|83228.9|83203.9|83225.2|83200.2|83230.7|83205.7|83225.2|83200.2|33
1622704390000|2021-06-03 07:13:10|83226|83201|83225.3|83200.3|83227.4|83202.4|83225|83200|28
1622704400000|2021-06-03 07:13:20|83226.2|83201.2|83225.4|83200.4|83227.7|83202.7|83224.3|83199.3|40
1622704410000|2021-06-03 07:13:30|83225.1|83200.1|83214.7|83189.7|83226|83200.2|83213.4|83174|46
1622704420000|2021-06-03 07:13:40|83214.4|83189.4|83218.8|83193.8|83222.1|83197.1|83214.2|83189.2|61
1622704430000|2021-06-03 07:13:50|83220.1|83195.1|83217.7|83192.7|83220.4|83195.4|83217|83192|45
1622704440000|2021-06-03 07:14:00|83217.8|83192.8|83209.3|83184.3|83218.5|83193.5|83208.1|83183.1|60
1622704450000|2021-06-03 07:14:10|83209.5|83184.5|83215.4|83190.4|83216.4|83191.4|83207|83182|48
1622704460000|2021-06-03 07:14:20|83216.1|83191.1|83211.1|83186.1|83218|83193|83209.5|83184.5|53
1622704470000|2021-06-03 07:14:30|83211.9|83186.9|83210.2|83185.2|83211.9|83186.9|83209.7|83184.7|47
1622704480000|2021-06-03 07:14:40|83205.2|83180.2|83203|83178|83214.7|83185.1|83201.2|83164.7|47
1622704490000|2021-06-03 07:14:50|83203.2|83178.2|83209.2|83184.2|83209.9|83184.9|83203.2|83178.2|56
1622704500000|2021-06-03 07:15:00|83209|83184|83226.5|83201.5|83241.4|83202.1|83207.9|83182.9|62
1622704510000|2021-06-03 07:15:10|83226.7|83201.7|83227.5|83202.5|83232.9|83207.9|83226.4|83201.4|53
1622704520000|2021-06-03 07:15:20|83227.4|83202.4|83234.8|83209.8|83238.4|83213.4|83227.3|83202.3|63
1622704530000|2021-06-03 07:15:30|83235.4|83210.4|83240|83215|83242.3|83217.3|83234.5|83209.5|55
1622704540000|2021-06-03 07:15:40|83240.6|83215.6|83240.5|83215.5|83254.1|83215.8|83238.7|83203|33
1622704550000|2021-06-03 07:15:50|83239.4|83214.4|83247.2|83222.2|83262|83223.6|83237.4|83209.2|53
1622704560000|2021-06-03 07:16:00|83247.7|83222.7|83244.6|83219.6|83249.3|83224.3|83240.3|83215.3|49
1622704570000|2021-06-03 07:16:10|83244.7|83219.7|83253.4|83228.4|83271|83232.8|83243|83217.4|53
1622704580000|2021-06-03 07:16:20|83252.7|83227.7|83253.4|83228.4|83255.1|83230.1|83251.2|83226.2|51
1622704590000|2021-06-03 07:16:30|83253.2|83228.2|83254.8|83229.8|83254.8|83229.8|83252.9|83227.9|16
1622704600000|2021-06-03 07:16:40|83253.5|83228.5|83251.9|83226.9|83255|83230|83251.3|83226.3|28
1622704610000|2021-06-03 07:16:50|83252|83227|83258.4|83233.4|83258.4|83233.4|83252|83227|50
1622704620000|2021-06-03 07:17:00|83259.1|83234.1|83256.7|83231.7|83260.3|83235.3|83255.5|83230.5|53
1622704630000|2021-06-03 07:17:10|83257.5|83232.5|83255.4|83230.4|83258|83233|83254.4|83229.4|23
1622704640000|2021-06-03 07:17:20|83255|83230|83249.6|83224.6|83267.2|83230.9|83249.6|83216.6|38
1622704650000|2021-06-03 07:17:30|83251|83226|83252.8|83227.8|83252.8|83227.8|83250.9|83225.9|34
1622704660000|2021-06-03 07:17:40|83252.7|83227.7|83249.5|83224.5|83260.9|83227.7|83248.9|83210.9|31
1622704670000|2021-06-03 07:17:50|83251.5|83226.5|83244.1|83219.1|83251.5|83226.5|83243.9|83218.9|31
1622704680000|2021-06-03 07:18:00|83244.2|83219.2|83243.8|83218.8|83246.5|83221.5|83241.6|83216.6|22
1622704690000|2021-06-03 07:18:10|83241.6|83216.6|83244.4|83219.4|83244.8|83219.8|83239.9|83214.9|35
1622704700000|2021-06-03 07:18:20|83244.3|83219.3|83227.5|83202.5|83244.9|83219.9|83227.5|83202.5|55
1622704710000|2021-06-03 07:18:30|83228.1|83203.1|83223.8|83198.8|83230|83205|83223|83198|54
1622704720000|2021-06-03 07:18:40|83225|83200|83219.6|83194.6|83225.6|83200.6|83217.6|83192.6|52
1622704730000|2021-06-03 07:18:50|83220.6|83195.6|83211|83186|83220.6|83195.6|83209.7|83184.7|60
1622704740000|2021-06-03 07:19:00|83211.6|83186.6|83222.7|83172.7|83224.4|83188.5|83202.1|83165.5|56
1622704750000|2021-06-03 07:19:10|83223.5|83173.5|83215|83190|83230.5|83191.5|83207.6|83171.8|57
1622704760000|2021-06-03 07:19:20|83215.3|83190.3|83234.3|83209.3|83249.1|83209.7|83213.2|83188.2|59
1622704770000|2021-06-03 07:19:30|83232.7|83207.7|83230.4|83205.4|83247|83211|83229.7|83192|49
1622704780000|2021-06-03 07:19:40|83229.9|83204.9|83229.3|83204.3|83245.8|83208.3|83229|83192.2|44
1622704790000|2021-06-03 07:19:50|83230|83205|83228.2|83203.2|83242.4|83205|83228|83189.1|24
1622704800000|2021-06-03 07:20:00|83228.3|83203.3|83221.2|83196.2|83229.1|83204.1|83220.6|83195.6|51
1622704810000|2021-06-03 07:20:10|83221.4|83196.4|83223.5|83198.5|83225.1|83200.1|83221.1|83196.1|42
1622704820000|2021-06-03 07:20:20|83223.4|83198.4|83231.9|83206.9|83240.5|83208.1|83223.4|83190.5|49
1622704830000|2021-06-03 07:20:30|83231.8|83206.8|83224|83199|83231.8|83206.8|83223.7|83198.7|34
1622704840000|2021-06-03 07:20:40|83223.2|83198.2|83223.9|83198.9|83237.8|83202.1|83220.4|83185.6|40
1622704850000|2021-06-03 07:20:50|83223.6|83198.6|83221.9|83196.9|83225|83200|83219.3|83194.3|51
1622704860000|2021-06-03 07:21:00|83222.7|83197.7|83223.1|83198.1|83223.4|83198.4|83221.4|83196.4|18
1622704870000|2021-06-03 07:21:10|83223.3|83198.3|83230|83205|83231|83206|83223.3|83198.3|46
1622704880000|2021-06-03 07:21:20|83229.8|83204.8|83233.1|83208.1|83233.6|83208.6|83229.5|83204.5|42
1622704890000|2021-06-03 07:21:30|83233.3|83208.3|83238|83213|83240.2|83215.2|83229.3|83204.3|52
1622704900000|2021-06-03 07:21:40|83237.7|83212.7|83232.3|83207.3|83238.4|83213.4|83229.5|83204.5|48
1622704910000|2021-06-03 07:21:50|83232.4|83207.4|83235.4|83210.4|83237.1|83212.1|83232.4|83207.4|40
1622704920000|2021-06-03 07:22:00|83235.5|83210.5|83232.9|83207.9|83236.7|83211.7|83230.1|83205.1|47
1622704930000|2021-06-03 07:22:10|83232.8|83207.8|83234.2|83209.2|83234.9|83209.9|83230.3|83205.3|25
1622704940000|2021-06-03 07:22:20|83234.1|83209.1|83228|83203|83234.7|83209.7|83228|83203|29
1622704950000|2021-06-03 07:22:30|83227.7|83202.7|83230.7|83205.7|83231.7|83206.7|83227.7|83202.7|26
1622704960000|2021-06-03 07:22:40|83231.2|83206.2|83232.1|83207.1|83234.1|83209.1|83230.6|83205.6|32
1622704970000|2021-06-03 07:22:50|83231.9|83206.9|83233.1|83208.1|83233.9|83208.9|83231.8|83206.8|26
1622704980000|2021-06-03 07:23:00|83233.4|83208.4|83259.7|83209.7|83261.2|83221.9|83232.5|83207.1|44
1622704990000|2021-06-03 07:23:10|83260|83210|83262.8|83212.8|83262.8|83212.8|83258.2|83208.2|28
1622705000000|2021-06-03 07:23:20|83263|83213|83269.1|83219.1|83272.2|83232.4|83249.8|83211|40
1622705010000|2021-06-03 07:23:30|83270|83220|83275|83225|83276.2|83240.3|83255.9|83219.9|56
1622705020000|2021-06-03 07:23:40|83275.1|83225.1|83269.1|83219.1|83276.2|83238.6|83255.4|83218.3|56
1622705030000|2021-06-03 07:23:50|83256.9|83231.9|83264.1|83214.1|83269|83232.2|83247.8|83214|45
1622705040000|2021-06-03 07:24:00|83264.5|83214.5|83253.6|83228.6|83264.5|83228.8|83250|83212.1|45
1622705050000|2021-06-03 07:24:10|83251.8|83226.8|83248.5|83223.5|83267.2|83229.4|83248.5|83212.1|44
1622705060000|2021-06-03 07:24:20|83248.7|83223.7|83262.5|83212.5|83263.5|83224.9|83244.4|83208.3|60
1622705070000|2021-06-03 07:24:30|83262.4|83212.4|83262.8|83212.8|83267.9|83217.9|83258.6|83208.6|54
1622705080000|2021-06-03 07:24:40|83263.5|83213.5|83250.9|83200.9|83263.5|83225.4|83234.2|83198.6|46
1622705090000|2021-06-03 07:24:50|83250.7|83200.7|83242.9|83192.9|83253.8|83214.6|83232.9|83192.4|56
1622705100000|2021-06-03 07:25:00|83245.4|83195.4|83226|83201|83248.5|83209.9|83226|83189.2|67
1622705110000|2021-06-03 07:25:10|83225.5|83200.5|83220.5|83195.5|83238.9|83201.4|83219.5|83184.1|57
1622705120000|2021-06-03 07:25:20|83220.6|83195.6|83209.4|83184.4|83229.5|83195.7|83209.3|83174|62
1622705130000|2021-06-03 07:25:30|83209.9|83184.9|83221.6|83171.6|83223.3|83186.4|83207.1|83170.7|38
1622705140000|2021-06-03 07:25:40|83221.8|83171.8|83209.3|83184.3|83227.6|83189.6|83206.6|83170.9|34
1622705150000|2021-06-03 07:25:50|83209.6|83184.6|83220.8|83170.8|83220.8|83184.6|83202.6|83167.7|31
1622705160000|2021-06-03 07:26:00|83221.5|83171.5|83208.6|83183.6|83221.5|83190.2|83207.4|83171.5|46
1622705170000|2021-06-03 07:26:10|83208.5|83183.5|83208.3|83183.3|83210.5|83185.5|83206.9|83181.9|19
1622705180000|2021-06-03 07:26:20|83208.6|83183.6|83208|83158|83222.9|83183.6|83201|83158|42
1622705190000|2021-06-03 07:26:30|83206.9|83156.9|83197.3|83172.3|83209.2|83178.8|83196.3|83156.9|51
1622705200000|2021-06-03 07:26:40|83196.9|83171.9|83213|83163|83213.8|83176.1|83196.7|83160.2|39
1622705210000|2021-06-03 07:26:50|83198.6|83173.6|83198|83173|83199.4|83174.4|83196.2|83171.2|32
1622705220000|2021-06-03 07:27:00|83210.5|83160.5|83201.6|83176.6|83216.5|83178.1|83199|83160.4|48
1622705230000|2021-06-03 07:27:10|83201.2|83176.2|83206|83181|83218.7|83182.4|83200.1|83167.9|37
1622705240000|2021-06-03 07:27:20|83205.9|83180.9|83210.1|83185.1|83218.9|83185.2|83202.4|83165.1|43
1622705250000|2021-06-03 07:27:30|83207.5|83182.5|83215.4|83165.4|83220.5|83183.2|83207.3|83165.3|47
1622705260000|2021-06-03 07:27:40|83215.2|83165.2|83205.6|83180.6|83219.8|83182.2|83202.9|83165|37
1622705270000|2021-06-03 07:27:50|83205.7|83180.7|83218.8|83168.8|83218.8|83181.7|83205|83165.4|36
1622705280000|2021-06-03 07:28:00|83205.7|83180.7|83211.3|83161.3|83217.7|83181.3|83204.1|83160.3|40
1622705290000|2021-06-03 07:28:10|83211.4|83161.4|83193.7|83168.7|83211.4|83174.5|83193.6|83161.4|45
1622705300000|2021-06-03 07:28:20|83194.4|83169.4|83191.5|83166.5|83195.9|83170.9|83191.1|83166.1|51
1622705310000|2021-06-03 07:28:30|83191.4|83166.4|83192.3|83167.3|83192.3|83167.3|83188|83163|30
1622705320000|2021-06-03 07:28:40|83192.1|83167.1|83189.2|83164.2|83192.4|83167.4|83188.5|83163.5|38
1622705330000|2021-06-03 07:28:50|83189.3|83164.3|83187.2|83162.2|83191.5|83166.5|83186.2|83161.2|41
1622705340000|2021-06-03 07:29:00|83187.6|83162.6|83191.1|83166.1|83191.1|83166.1|83186.5|83161.5|45
1622705350000|2021-06-03 07:29:10|83191.3|83166.3|83184.2|83159.2|83191.8|83166.8|83182.8|83157.8|41
1622705360000|2021-06-03 07:29:20|83182.6|83157.6|83182.6|83157.6|83188.1|83163.1|83182.6|83157.6|45
1622705370000|2021-06-03 07:29:30|83184.5|83159.5|83179.6|83154.6|83184.9|83159.9|83178.7|83153.7|43
1622705380000|2021-06-03 07:29:40|83179.1|83154.1|83180.5|83155.5|83181.2|83156.2|83178.9|83153.9|43
1622705390000|2021-06-03 07:29:50|83179.2|83154.2|83187.3|83162.3|83188.2|83163.2|83179.2|83154.2|55
1622705400000|2021-06-03 07:30:00|83187.9|83162.9|83195.2|83170.2|83196.7|83171.7|83187.9|83162.9|56
1622705410000|2021-06-03 07:30:10|83195.4|83170.4|83193.2|83168.2|83195.7|83170.7|83190.5|83165.5|41
1622705420000|2021-06-03 07:30:20|83193.1|83168.1|83192.4|83167.4|83194.7|83169.7|83190.5|83165.5|31
1622705430000|2021-06-03 07:30:30|83191.8|83166.8|83191.4|83166.4|83193.5|83168.5|83191.4|83166.4|33
1622705440000|2021-06-03 07:30:40|83192.3|83167.3|83191.9|83166.9|83192.6|83167.6|83190.4|83165.4|35
1622705450000|2021-06-03 07:30:50|83192.1|83167.1|83201.5|83176.5|83201.5|83176.5|83191.9|83166.9|24
1622705460000|2021-06-03 07:31:00|83201.8|83176.8|83186.7|83161.7|83202.8|83176.8|83186.2|83150.3|44
1622705470000|2021-06-03 07:31:10|83186.2|83161.2|83188.3|83163.3|83188.9|83163.9|83186.2|83161.2|30
1622705480000|2021-06-03 07:31:20|83188.2|83163.2|83187.8|83162.8|83188.6|83163.6|83187.7|83162.7|15
1622705490000|2021-06-03 07:31:30|83188.4|83163.4|83189.7|83164.7|83191.9|83166.9|83187.8|83162.8|36
1622705500000|2021-06-03 07:31:40|83189.8|83164.8|83195.8|83170.8|83195.8|83170.8|83189.3|83164.3|48
1622705510000|2021-06-03 07:31:50|83195.2|83170.2|83194.2|83169.2|83196.8|83171.8|83193.6|83168.6|33
1622705520000|2021-06-03 07:32:00|83194.5|83169.5|83197.2|83172.2|83199|83174|83193.7|83168.7|35
1622705530000|2021-06-03 07:32:10|83197.3|83172.3|83198.6|83173.6|83198.6|83173.6|83196|83171|28
1622705540000|2021-06-03 07:32:20|83198.8|83173.8|83202.8|83177.8|83204.6|83179.6|83198.8|83173.8|25
1622705550000|2021-06-03 07:32:30|83202.2|83177.2|83202|83177|83203.6|83178.6|83201.2|83176.2|26
1622705560000|2021-06-03 07:32:40|83201.9|83176.9|83203.9|83178.9|83204.3|83179.3|83201.8|83176.8|20
1622705570000|2021-06-03 07:32:50|83203.7|83178.7|83207.2|83182.2|83209|83184|83203.7|83178.7|41
1622705580000|2021-06-03 07:33:00|83206.7|83181.7|83204.9|83179.9|83214.1|83189.1|83204.9|83179.9|33
1622705590000|2021-06-03 07:33:10|83205.3|83180.3|83209|83184|83211.6|83186.6|83203|83178|24
1622705600000|2021-06-03 07:33:20|83208|83183|83207.9|83182.9|83209.9|83184.9|83207.9|83182.9|39
1622705610000|2021-06-03 07:33:30|83208.4|83183.4|83198.8|83173.8|83219.3|83183.4|83197.7|83164.5|49
1622705620000|2021-06-03 07:33:40|83199.2|83174.2|83211.6|83161.6|83211.7|83178.7|83198.7|83161.6|39
1622705630000|2021-06-03 07:33:50|83210|83160|83210.1|83160.1|83214.5|83175.8|83199|83159.2|39
1622705640000|2021-06-03 07:34:00|83210|83160|83197.9|83172.9|83210.3|83173.6|83197.4|83159.7|41
1622705650000|2021-06-03 07:34:10|83197.3|83172.3|83204.2|83154.2|83205.8|83173.4|83191.4|83153.5|37
1622705660000|2021-06-03 07:34:20|83205.2|83155.2|83193.1|83168.1|83205.4|83168.1|83189.1|83152.3|46
1622705670000|2021-06-03 07:34:30|83193|83168|83193.5|83168.5|83197.5|83172.5|83192.5|83167.5|30
1622705680000|2021-06-03 07:34:40|83192.9|83167.9|83196.1|83171.1|83197.2|83172.2|83192.2|83167.2|31
1622705690000|2021-06-03 07:34:50|83196|83171|83193.6|83168.6|83197.7|83172.7|83191.5|83166.5|44
1622705700000|2021-06-03 07:35:00|83193.8|83168.8|83189|83164|83194.4|83169.4|83188|83163|31
1622705710000|2021-06-03 07:35:10|83185.6|83160.6|83202|83177|83213.8|83180.9|83185.6|83159.9|54
1622705720000|2021-06-03 07:35:20|83203.8|83178.8|83207|83182|83208.9|83183.9|83201.3|83176.3|47
1622705730000|2021-06-03 07:35:30|83205.3|83180.3|83204.9|83179.9|83223.3|83185.8|83203.7|83168.6|45
1622705740000|2021-06-03 07:35:40|83205.7|83180.7|83204.7|83179.7|83208|83183|83203.6|83178.6|41
1622705750000|2021-06-03 07:35:50|83201.2|83176.2|83206.5|83156.5|83211.6|83176.2|83196.8|83156.5|40
1622705760000|2021-06-03 07:36:00|83194.2|83169.2|83183.1|83158.1|83194.5|83169.5|83182.5|83157.5|51
1622705770000|2021-06-03 07:36:10|83184.9|83159.9|83192.5|83167.5|83193.9|83168.9|83184.9|83159.9|47
1622705780000|2021-06-03 07:36:20|83193|83168|83191.8|83166.8|83193.9|83168.9|83191.8|83166.8|28
1622705790000|2021-06-03 07:36:30|83191.7|83166.7|83197.1|83172.1|83211.3|83174.7|83183.3|83147.1|40
1622705800000|2021-06-03 07:36:40|83196.4|83171.4|83197.2|83172.2|83202.8|83177.8|83195.6|83170.6|41
1622705810000|2021-06-03 07:36:50|83196.8|83171.8|83197.6|83172.6|83197.7|83172.7|83192.8|83167.8|38
1622705820000|2021-06-03 07:37:00|83197.8|83172.8|83184.2|83159.2|83197.9|83172.9|83182.3|83146|33
1622705830000|2021-06-03 07:37:10|83183|83158|83184.8|83159.8|83186.5|83161.5|83181.4|83156.4|46
1622705840000|2021-06-03 07:37:20|83182.1|83157.1|83182.8|83157.8|83183.3|83158.3|83180.9|83155.9|38
1622705850000|2021-06-03 07:37:30|83183.5|83158.5|83186.3|83161.3|83187.4|83162.4|83181.8|83156.8|24
1622705860000|2021-06-03 07:37:40|83186.6|83161.6|83188.7|83163.7|83190.9|83165.9|83181.8|83156.8|62
1622705870000|2021-06-03 07:37:50|83189.3|83164.3|83190.5|83165.5|83190.9|83165.9|83189.1|83164.1|22
1622705880000|2021-06-03 07:38:00|83190.2|83165.2|83189.8|83164.8|83192.8|83167.8|83188.1|83163.1|42
1622705890000|2021-06-03 07:38:10|83189.9|83164.9|83191.8|83166.8|83192.7|83167.7|83188.4|83163.4|32
1622705900000|2021-06-03 07:38:20|83190.8|83165.8|83196.7|83171.7|83197.1|83172.1|83190.8|83165.8|43
1622705910000|2021-06-03 07:38:30|83196.6|83171.6|83204.6|83179.6|83204.6|83179.6|83195.2|83170.2|47
1622705920000|2021-06-03 07:38:40|83204.7|83179.7|83203.7|83178.7|83204.9|83179.9|83200.8|83175.8|40
1622705930000|2021-06-03 07:38:50|83204|83179|83207.3|83182.3|83207.6|83182.6|83200.8|83175.8|35
1622705940000|2021-06-03 07:39:00|83205.6|83180.6|83205.2|83180.2|83206.3|83181.3|83200.5|83175.5|41
1622705950000|2021-06-03 07:39:10|83204.9|83179.9|83206.9|83156.9|83214.4|83185.9|83203.6|83156|40
1622705960000|2021-06-03 07:39:20|83205.7|83155.7|83193.8|83168.8|83206.7|83170.2|83191.3|83153.7|45
1622705970000|2021-06-03 07:39:30|83193.6|83168.6|83190.7|83165.7|83194.6|83169.6|83190|83165|35
1622705980000|2021-06-03 07:39:40|83190.1|83165.1|83192.8|83167.8|83195.9|83170.9|83189.8|83164.8|27
1622705990000|2021-06-03 07:39:50|83193.8|83168.8|83199.7|83174.7|83200.5|83175.5|83191.4|83166.4|24
1622706000000|2021-06-03 07:40:00|83199.9|83174.9|83205.9|83180.9|83208.1|83183.1|83199.2|83174.2|56
1622706010000|2021-06-03 07:40:10|83205.2|83180.2|83219.4|83169.4|83226.4|83187.8|83204.5|83166.7|37
1622706020000|2021-06-03 07:40:20|83219.5|83169.5|83222.6|83172.6|83223.7|83185.4|83207.5|83168.8|34
1622706030000|2021-06-03 07:40:30|83222.4|83172.4|83206.4|83181.4|83222.4|83183.3|83205.4|83168|39
1622706040000|2021-06-03 07:40:40|83207|83182|83203.6|83178.6|83207.2|83182.2|83202.9|83177.9|31
1622706050000|2021-06-03 07:40:50|83203.1|83178.1|83203.1|83178.1|83204.1|83179.1|83202.9|83177.9|22
1622706060000|2021-06-03 07:41:00|83203.6|83178.6|83209.4|83184.4|83209.4|83184.4|83203.6|83178.6|23
1622706070000|2021-06-03 07:41:10|83209.9|83184.9|83206.8|83181.8|83209.9|83184.9|83205.1|83180.1|29
1622706080000|2021-06-03 07:41:20|83205|83180|83206.2|83181.2|83207.2|83182.2|83203.2|83178.2|33
1622706090000|2021-06-03 07:41:30|83206.1|83181.1|83210|83185|83225|83186.3|83205|83174.1|39
1622706100000|2021-06-03 07:41:40|83210.8|83185.8|83208.3|83183.3|83212.2|83187.2|83203.9|83178.9|22
1622706110000|2021-06-03 07:41:50|83206.6|83181.6|83213.3|83188.3|83214.7|83189.7|83204.4|83179.4|41
1622706120000|2021-06-03 07:42:00|83213.2|83188.2|83213.2|83188.2|83214.2|83189.2|83210.3|83185.3|38
1622706130000|2021-06-03 07:42:10|83213.7|83188.7|83200.7|83175.7|83213.7|83188.7|83199|83174|50
1622706140000|2021-06-03 07:42:20|83200.4|83175.4|83207.2|83182.2|83207.2|83182.2|83200.4|83175.4|25
1622706150000|2021-06-03 07:42:30|83206.5|83181.5|83205.8|83180.8|83207|83182|83203.2|83178.2|30
1622706160000|2021-06-03 07:42:40|83206.3|83181.3|83204.2|83179.2|83206.3|83181.3|83204.2|83179.2|18
1622706170000|2021-06-03 07:42:50|83204.6|83179.6|83207.2|83182.2|83208.9|83183.9|83204.6|83179.6|10
1622706180000|2021-06-03 07:43:00|83207.9|83182.9|83207.8|83182.8|83208.1|83183.1|83203.2|83178.2|33
1622706190000|2021-06-03 07:43:10|83208.1|83183.1|83209.2|83184.2|83209.2|83184.2|83205.5|83180.5|22
1622706200000|2021-06-03 07:43:20|83209|83184|83213.8|83188.8|83214|83189|83208.7|83183.7|27
1622706210000|2021-06-03 07:43:30|83214|83189|83219.8|83194.8|83222.2|83197.2|83213.6|83188.6|33
1622706220000|2021-06-03 07:43:40|83220|83195|83217.1|83192.1|83220.2|83195.2|83216.9|83191.9|20
1622706230000|2021-06-03 07:43:50|83217.6|83192.6|83219|83194|83219.5|83194.5|83216.1|83191.1|21
1622706240000|2021-06-03 07:44:00|83219.4|83194.4|83220.5|83195.5|83220.8|83195.8|83219.2|83194.2|32
1622706250000|2021-06-03 07:44:10|83220.7|83195.7|83221|83196|83221.5|83196.5|83220|83195|32
1622706260000|2021-06-03 07:44:20|83221.5|83196.5|83222.1|83197.1|83222.6|83197.6|83218.3|83193.3|28
1622706270000|2021-06-03 07:44:30|83221.8|83196.8|83217.1|83167.1|83224.6|83197.3|83206.5|83167.1|43
1622706280000|2021-06-03 07:44:40|83217.5|83167.5|83202|83177|83217.5|83181.3|83200.4|83167.2|43
1622706290000|2021-06-03 07:44:50|83201.9|83176.9|83193.3|83168.3|83209.3|83177.4|83192.5|83157|37
1622706300000|2021-06-03 07:45:00|83194.3|83169.3|83201.3|83176.3|83201.6|83176.6|83192.9|83167.9|53
1622706310000|2021-06-03 07:45:10|83201.5|83176.5|83200|83175|83202|83177|83199|83174|35
1622706320000|2021-06-03 07:45:20|83200.3|83175.3|83200.9|83175.9|83200.9|83175.9|83199.8|83174.8|19
1622706330000|2021-06-03 07:45:30|83201|83176|83202.8|83177.8|83203.9|83178.9|83200|83175|28
1622706340000|2021-06-03 07:45:40|83202.9|83177.9|83198.1|83173.1|83203.7|83178.7|83197.5|83172.5|44
1622706350000|2021-06-03 07:45:50|83198.3|83173.3|83199|83174|83199|83174|83197.4|83172.4|41
1622706360000|2021-06-03 07:46:00|83198.9|83173.9|83202.3|83177.3|83202.3|83177.3|83198.1|83173.1|41
1622706370000|2021-06-03 07:46:10|83203.2|83178.2|83208.2|83183.2|83208.5|83183.5|83202.9|83177.9|47
1622706380000|2021-06-03 07:46:20|83208|83183|83212.2|83187.2|83212.2|83187.2|83207.9|83182.9|38
1622706390000|2021-06-03 07:46:30|83212.1|83187.1|83213|83188|83213.4|83188.4|83211.1|83186.1|33
1622706400000|2021-06-03 07:46:40|83213.1|83188.1|83210.3|83185.3|83213.1|83188.1|83210.1|83185.1|24
1622706410000|2021-06-03 07:46:50|83210.2|83185.2|83213.3|83188.3|83216.1|83191.1|83210.2|83185.2|41
1622706420000|2021-06-03 07:47:00|83213.5|83188.5|83224.8|83199.8|83224.9|83199.9|83213.3|83188.3|55
1622706430000|2021-06-03 07:47:10|83224.1|83199.1|83237.8|83212.8|83237.8|83212.8|83223.9|83198.9|65
1622706440000|2021-06-03 07:47:20|83239|83214|83224|83199|83239.1|83214.1|83223.9|83198.9|64
1622706450000|2021-06-03 07:47:30|83224.6|83199.6|83224.9|83199.9|83225.5|83200.5|83223.8|83198.8|50
1622706460000|2021-06-03 07:47:40|83225|83200|83225.8|83200.8|83226.8|83201.8|83223.9|83198.9|45
1622706470000|2021-06-03 07:47:50|83226|83201|83224.5|83199.5|83226|83201|83224|83199|24
1622706480000|2021-06-03 07:48:00|83224.3|83199.3|83221|83196|83224.3|83199.3|83220.9|83195.9|39
1622706490000|2021-06-03 07:48:10|83220.7|83195.7|83219.8|83194.8|83222.1|83197.1|83218.4|83193.4|37
1622706500000|2021-06-03 07:48:20|83220.1|83195.1|83221.6|83196.6|83221.9|83196.9|83217.6|83192.6|41
1622706510000|2021-06-03 07:48:30|83222|83197|83221.8|83196.8|83222.9|83197.9|83220.2|83195.2|21
1622706520000|2021-06-03 07:48:40|83221.4|83196.4|83218.5|83193.5|83221.4|83196.4|83218.5|83193.5|30
1622706530000|2021-06-03 07:48:50|83218|83193|83218.9|83193.9|83221.4|83196.4|83216.9|83191.9|25
1622706540000|2021-06-03 07:49:00|83219|83194|83223.7|83198.7|83225.8|83200.8|83218.7|83193.7|47
1622706550000|2021-06-03 07:49:10|83223.1|83198.1|83224.5|83199.5|83224.6|83199.6|83223.1|83198.1|35
1622706560000|2021-06-03 07:49:20|83223.8|83198.8|83220.4|83195.4|83224.9|83199.9|83218.7|83193.7|30
1622706570000|2021-06-03 07:49:30|83220.5|83195.5|83219.9|83194.9|83221|83196|83219.3|83194.3|44
1622706580000|2021-06-03 07:49:40|83219.7|83194.7|83214.3|83189.3|83220|83195|83213.7|83188.7|38
1622706590000|2021-06-03 07:49:50|83213|83188|83227.2|83177.2|83227.8|83191.9|83212.1|83175.3|46
1622706600000|2021-06-03 07:50:00|83227.5|83177.5|83221.1|83196.1|83229.7|83196.1|83215.7|83177.2|40
1622706610000|2021-06-03 07:50:10|83220.8|83195.8|83226.8|83201.8|83228|83203|83220.4|83195.4|44
1622706620000|2021-06-03 07:50:20|83226.9|83201.9|83222|83197|83227.3|83202.3|83220.9|83195.9|48
1622706630000|2021-06-03 07:50:30|83221.8|83196.8|83226|83201|83226|83201|83220.9|83195.9|43
1622706640000|2021-06-03 07:50:40|83224.5|83199.5|83233.8|83208.8|83244.8|83208.8|83224.5|83194.8|55
1622706650000|2021-06-03 07:50:50|83233.2|83208.2|83230.7|83205.7|83235|83210|83230.1|83205.1|47
1622706660000|2021-06-03 07:51:00|83230.8|83205.8|83232.3|83207.3|83236.4|83211.4|83228.5|83203.5|42
1622706670000|2021-06-03 07:51:10|83232.2|83207.2|83236.3|83211.3|83238.4|83213.4|83231.5|83206.5|39
1622706680000|2021-06-03 07:51:20|83235.9|83210.9|83236.6|83211.6|83236.6|83211.6|83234|83209|17
1622706690000|2021-06-03 07:51:30|83236.4|83211.4|83236.5|83211.5|83236.5|83211.5|83233.4|83208.4|26
1622706700000|2021-06-03 07:51:40|83236.4|83211.4|83239.5|83214.5|83239.5|83214.5|83235.9|83210.9|47
1622706710000|2021-06-03 07:51:50|83239.1|83214.1|83240.8|83215.8|83241.1|83216.1|83239.1|83214.1|36
1622706720000|2021-06-03 07:52:00|83241|83216|83266.1|83241.1|83284.9|83246.5|83241|83216|56
1622706730000|2021-06-03 07:52:10|83266.6|83241.6|83287.9|83237.9|83292.5|83257.5|83264.4|83236.7|47
1622706740000|2021-06-03 07:52:20|83288.9|83238.9|83280.8|83255.8|83289.1|83255.8|83272.6|83238.2|57
1622706750000|2021-06-03 07:52:30|83278.4|83253.4|83286.2|83261.2|83304.5|83266.7|83278.4|83249.1|67
1622706760000|2021-06-03 07:52:40|83286.1|83261.1|83283.5|83258.5|83286.5|83261.5|83283.3|83258.3|59
1622706770000|2021-06-03 07:52:50|83283.7|83258.7|83298.6|83248.6|83301.5|83265.8|83283.7|83248.3|58
1622706780000|2021-06-03 07:53:00|83298.3|83248.3|83304.1|83254.1|83304.1|83254.1|83298.3|83248.3|51
1622706790000|2021-06-03 07:53:10|83303.7|83253.7|83314.3|83264.3|83315|83273.2|83293.8|83249.9|62
1622706800000|2021-06-03 07:53:20|83313.1|83263.1|83311.9|83261.9|83313.7|83263.7|83311.3|83261.3|52
1622706810000|2021-06-03 07:53:30|83312.1|83262.1|83313.3|83263.3|83313.4|83263.4|83311.3|83261.3|37
1622706820000|2021-06-03 07:53:40|83313.4|83263.4|83300.1|83275.1|83313.9|83279|83299.5|83262.8|53
1622706830000|2021-06-03 07:53:50|83300.3|83275.3|83302.6|83277.6|83303.4|83278.4|83297.9|83272.9|55
1622706840000|2021-06-03 07:54:00|83302.5|83277.5|83303.4|83278.4|83303.8|83278.8|83301.8|83276.8|42
1622706850000|2021-06-03 07:54:10|83303.2|83278.2|83299.5|83274.5|83304.7|83279.7|83299.4|83274.4|44
1622706860000|2021-06-03 07:54:20|83299.6|83274.6|83304.5|83279.5|83305.9|83280.9|83299.6|83274.6|46
1622706870000|2021-06-03 07:54:30|83304.7|83279.7|83298.7|83273.7|83306|83281|83293.4|83268.4|59
1622706880000|2021-06-03 07:54:40|83297.8|83272.8|83309|83259|83311.1|83275.3|83296.1|83257.1|52
1622706890000|2021-06-03 07:54:50|83308.9|83258.9|83301.6|83251.6|83310.2|83260.2|83300.6|83250.6|49
1622706900000|2021-06-03 07:55:00|83300.6|83250.6|83294.8|83244.8|83302.3|83262.4|83285.3|83243|59
1622706910000|2021-06-03 07:55:10|83291.2|83241.2|83286.7|83236.7|83291.9|83254.5|83277.9|83236.7|50
1622706920000|2021-06-03 07:55:20|83286.6|83236.6|83282.7|83232.7|83287.4|83249.1|83269.3|83230.5|49
1622706930000|2021-06-03 07:55:30|83280|83230|83271.4|83246.4|83284.9|83248.1|83270.6|83230|51
1622706940000|2021-06-03 07:55:40|83272.9|83247.9|83273.4|83248.4|83281.3|83249.3|83267.6|83231.3|58
1622706950000|2021-06-03 07:55:50|83274.3|83249.3|83286.8|83236.8|83294.2|83256.5|83273.1|83236.8|40
1622706960000|2021-06-03 07:56:00|83273.4|83248.4|83275.2|83250.2|83276.7|83251.7|83273.4|83248.4|46
1622706970000|2021-06-03 07:56:10|83275|83250|83283.6|83258.6|83296.8|83259.1|83275|83242.8|47
1622706980000|2021-06-03 07:56:20|83283.5|83258.5|83278.9|83253.9|83283.8|83258.8|83277.9|83252.9|44
1622706990000|2021-06-03 07:56:30|83278.7|83253.7|83278.7|83253.7|83280.2|83255.2|83275.5|83250.5|50
1622707000000|2021-06-03 07:56:40|83278.5|83253.5|83271.3|83246.3|83290.4|83256.7|83269.9|83238.3|58
1622707010000|2021-06-03 07:56:50|83271.5|83246.5|83269.9|83244.9|83276.2|83251.2|83266.7|83241.7|68
1622707020000|2021-06-03 07:57:00|83269.8|83244.8|83268.9|83243.9|83275.6|83250.6|83268.9|83243.9|57
1622707030000|2021-06-03 07:57:10|83268.7|83243.7|83275.6|83250.6|83286.2|83251|83268.7|83235.3|53
1622707040000|2021-06-03 07:57:20|83274.9|83249.9|83279.2|83254.2|83290.5|83255.8|83274|83238.8|62
1622707050000|2021-06-03 07:57:30|83279.1|83254.1|83287|83262|83288.4|83263.4|83278.4|83253.4|57
1622707060000|2021-06-03 07:57:40|83286.1|83261.1|83293.9|83268.9|83293.9|83268.9|83285.4|83260.4|57
1622707070000|2021-06-03 07:57:50|83294|83269|83293.3|83268.3|83294.3|83269.3|83291.8|83266.8|36
1622707080000|2021-06-03 07:58:00|83293.2|83268.2|83291.2|83266.2|83297.9|83272.9|83289.6|83264.6|57
1622707090000|2021-06-03 07:58:10|83291.3|83266.3|83290.3|83265.3|83291.3|83266.3|83287.7|83262.7|26
1622707100000|2021-06-03 07:58:20|83290.5|83265.5|83289.4|83264.4|83291|83266|83289.3|83264.3|20
1622707110000|2021-06-03 07:58:30|83289.9|83264.9|83291|83266|83292.4|83267.4|83288.5|83263.5|33
1622707120000|2021-06-03 07:58:40|83291.4|83266.4|83294.4|83269.4|83294.8|83269.8|83289.7|83264.7|59
1622707130000|2021-06-03 07:58:50|83293.8|83268.8|83289.4|83264.4|83307.1|83271.3|83287.4|83257.1|55
1622707140000|2021-06-03 07:59:00|83289.7|83264.7|83289.7|83264.7|83289.8|83264.8|83287.7|83262.7|43
1622707150000|2021-06-03 07:59:10|83289.6|83264.6|83288.8|83263.8|83289.7|83264.7|83287.7|83262.7|39
1622707160000|2021-06-03 07:59:20|83287.8|83262.8|83284.5|83259.5|83287.8|83262.8|83284|83259|50
1622707170000|2021-06-03 07:59:30|83284.4|83259.4|83284.5|83259.5|83305.5|83270|83282.1|83246.5|45
1622707180000|2021-06-03 07:59:40|83284.9|83259.9|83305.6|83255.6|83305.9|83266.9|83284.9|83249.4|51
1622707190000|2021-06-03 07:59:50|83304.9|83254.9|83300|83250|83305.3|83264.6|83288.5|83249.6|60
1622707200000|2021-06-03 08:00:00|83300.3|83250.3|83294.4|83269.4|83305.4|83270.3|83289.3|83248.9|63
1622707210000|2021-06-03 08:00:10|83294.3|83269.3|83307.6|83282.6|83317.8|83283.7|83292.4|83265.3|56
1622707220000|2021-06-03 08:00:20|83307|83282|83308.7|83283.7|83309.4|83284.4|83305.8|83280.8|50
1622707230000|2021-06-03 08:00:30|83310|83285|83313.9|83288.9|83327.3|83288.9|83309.6|83273.3|46
1622707240000|2021-06-03 08:00:40|83313.6|83288.6|83316.1|83266.1|83325.6|83288.8|83302.9|83266.1|63
1622707250000|2021-06-03 08:00:50|83303.6|83278.6|83309.9|83284.9|83310|83285|83303.6|83278.6|46
1622707260000|2021-06-03 08:01:00|83310.1|83285.1|83304.8|83279.8|83310.1|83285.1|83304.4|83279.4|56
1622707270000|2021-06-03 08:01:10|83304.6|83279.6|83300.7|83275.7|83305.5|83280.5|83298.7|83273.7|54
1622707280000|2021-06-03 08:01:20|83299.9|83274.9|83302.9|83277.9|83315.9|83280.4|83296.8|83264.9|51
1622707290000|2021-06-03 08:01:30|83302.1|83277.1|83302.8|83277.8|83308.2|83283.2|83300.4|83275.4|67
1622707300000|2021-06-03 08:01:40|83303.1|83278.1|83303.8|83278.8|83304.2|83279.2|83302.3|83277.3|40
1622707310000|2021-06-03 08:01:50|83303.7|83278.7|83303.7|83278.7|83305.1|83280.1|83303.5|83278.5|46
1622707320000|2021-06-03 08:02:00|83303.3|83278.3|83306.2|83281.2|83306.9|83281.9|83303.3|83278.3|48
1622707330000|2021-06-03 08:02:10|83305.9|83280.9|83312.5|83287.5|83314|83289|83304.5|83279.5|62
1622707340000|2021-06-03 08:02:20|83312.7|83287.7|83334.4|83284.4|83334.4|83297.4|83310.1|83283.1|49
1622707350000|2021-06-03 08:02:30|83333.3|83283.3|83322.8|83297.8|83333.3|83298.9|83321.6|83283.3|48
1622707360000|2021-06-03 08:02:40|83322.6|83297.6|83323.4|83298.4|83326.5|83301.5|83321.4|83296.4|27
1622707370000|2021-06-03 08:02:50|83323.6|83298.6|83314.5|83289.5|83323.6|83298.6|83314.5|83289.5|34
1622707380000|2021-06-03 08:03:00|83315.4|83290.4|83317.3|83292.3|83322.6|83297.6|83315.4|83290.4|45
1622707390000|2021-06-03 08:03:10|83317.4|83292.4|83324.3|83299.3|83324.3|83299.3|83317.2|83292.2|39
1622707400000|2021-06-03 08:03:20|83322.7|83297.7|83307.5|83282.5|83322.7|83297.7|83307|83282|50
1622707410000|2021-06-03 08:03:30|83307.1|83282.1|83316.5|83266.5|83316.5|83284.1|83303.1|83266.5|53
1622707420000|2021-06-03 08:03:40|83303.7|83278.7|83313.2|83263.2|83313.2|83280|83299.4|83263.2|31
1622707430000|2021-06-03 08:03:50|83302.6|83277.6|83305.1|83280.1|83305.3|83280.3|83302.6|83277.6|46
1622707440000|2021-06-03 08:04:00|83305.6|83280.6|83301.8|83276.8|83305.9|83280.9|83301.8|83276.8|37
1622707450000|2021-06-03 08:04:10|83301.4|83276.4|83305.2|83280.2|83305.5|83280.5|83301.4|83276.4|35
1622707460000|2021-06-03 08:04:20|83305|83280|83304.6|83279.6|83308.2|83283.2|83304|83279|46
1622707470000|2021-06-03 08:04:30|83304.9|83279.9|83312.4|83287.4|83325.2|83290.8|83300.6|83274.4|55
1622707480000|2021-06-03 08:04:40|83312.9|83287.9|83318.2|83293.2|83319.1|83294.1|83312.9|83287.9|50
1622707490000|2021-06-03 08:04:50|83318.4|83293.4|83324.7|83299.7|83325|83300|83318.4|83293.4|30
1622707500000|2021-06-03 08:05:00|83324.3|83299.3|83320.8|83295.8|83325.4|83300.4|83318.8|83293.8|53
1622707510000|2021-06-03 08:05:10|83320.1|83295.1|83306.9|83281.9|83321.5|83296.5|83305.7|83280.7|51
1622707520000|2021-06-03 08:05:20|83306.6|83281.6|83309.5|83284.5|83316.7|83291.7|83306.5|83281.5|59
1622707530000|2021-06-03 08:05:30|83311.3|83286.3|83299.8|83274.8|83311.3|83286.3|83299.8|83274.8|43
1622707540000|2021-06-03 08:05:40|83298.4|83273.4|83300.9|83250.9|83303.1|83274.5|83289.8|83250.7|45
1622707550000|2021-06-03 08:05:50|83301.4|83251.4|83302.4|83277.4|83303.6|83278.6|83290.9|83251.4|63
1622707560000|2021-06-03 08:06:00|83301.8|83276.8|83296|83271|83304.8|83279.8|83293.4|83268.4|50
1622707570000|2021-06-03 08:06:10|83295.2|83270.2|83302.9|83277.9|83312.3|83279.8|83295.2|83260.8|62
1622707580000|2021-06-03 08:06:20|83303.4|83278.4|83320.8|83295.8|83335.2|83295.8|83303.4|83278.4|59
1622707590000|2021-06-03 08:06:30|83319.2|83294.2|83301.8|83276.8|83321.9|83296.9|83300.2|83275.2|58
1622707600000|2021-06-03 08:06:40|83302.8|83277.8|83300.4|83275.4|83311.9|83281.8|83297.6|83260.1|52
1622707610000|2021-06-03 08:06:50|83301.5|83276.5|83288.6|83263.6|83303.6|83276.6|83288.3|83252|52
1622707620000|2021-06-03 08:07:00|83289.4|83264.4|83285.2|83260.2|83290.9|83265.9|83283|83258|43
1622707630000|2021-06-03 08:07:10|83285|83260|83296.5|83271.5|83312.1|83275.5|83283.2|83258.2|45
1622707640000|2021-06-03 08:07:20|83296.7|83271.7|83296.4|83271.4|83299.5|83274.5|83296|83271|53
1622707650000|2021-06-03 08:07:30|83295.9|83270.9|83293.5|83268.5|83298.6|83273.6|83292.1|83267.1|55
1622707660000|2021-06-03 08:07:40|83293.7|83268.7|83286.5|83261.5|83294.9|83269.9|83286.5|83261.5|44
1622707670000|2021-06-03 08:07:50|83286.2|83261.2|83278.2|83253.2|83287|83262|83278.2|83253.2|41
1622707680000|2021-06-03 08:08:00|83278.4|83253.4|83284.9|83259.9|83286.2|83261.2|83278|83253|57
1622707690000|2021-06-03 08:08:10|83284.7|83259.7|83297.1|83272.1|83297.1|83272.1|83282.6|83257.6|61
1622707700000|2021-06-03 08:08:20|83296.6|83271.6|83294.9|83269.9|83319.7|83281.5|83293.8|83257.8|59
1622707710000|2021-06-03 08:08:30|83294.1|83269.1|83291|83266|83294.7|83269.7|83290.7|83265.7|42
1622707720000|2021-06-03 08:08:40|83290.1|83265.1|83298.4|83273.4|83302.4|83277.4|83287.3|83262.3|68
1622707730000|2021-06-03 08:08:50|83298.3|83273.3|83282.9|83257.9|83298.3|83273.3|83282|83257|55
1622707740000|2021-06-03 08:09:00|83281.8|83256.8|83299.8|83274.8|83312.4|83275.4|83277.8|83252.8|47
1622707750000|2021-06-03 08:09:10|83300.4|83275.4|83308.3|83283.3|83308.3|83283.3|83298.5|83273.5|49
1622707760000|2021-06-03 08:09:20|83307.5|83282.5|83308.5|83283.5|83310.6|83285.6|83307.3|83282.3|57
1622707770000|2021-06-03 08:09:30|83308.2|83283.2|83308.3|83283.3|83309.4|83284.4|83307.3|83282.3|44
1622707780000|2021-06-03 08:09:40|83308|83283|83304|83279|83310.7|83285.7|83303.4|83278.4|39
1622707790000|2021-06-03 08:09:50|83304.9|83279.9|83291.9|83266.9|83305.7|83280.7|83291.9|83266.9|52
1622707800000|2021-06-03 08:10:00|83293.4|83268.4|83286.1|83261.1|83294.3|83269.3|83284.8|83259.8|51
1622707810000|2021-06-03 08:10:10|83286.2|83261.2|83286.1|83261.1|83287.1|83262.1|83285.5|83260.5|31
1622707820000|2021-06-03 08:10:20|83285.7|83260.7|83285.8|83260.8|83286.4|83261.4|83285.6|83260.6|20
1622707830000|2021-06-03 08:10:30|83286.2|83261.2|83287.9|83262.9|83288.3|83263.3|83285.8|83260.8|28
1622707840000|2021-06-03 08:10:40|83287.8|83262.8|83282.1|83257.1|83288|83263|83279.8|83254.8|27
1622707850000|2021-06-03 08:10:50|83280.9|83255.9|83280.6|83255.6|83283.1|83258.1|83277.7|83252.7|38
1622707860000|2021-06-03 08:11:00|83280.5|83255.5|83286|83236|83286.5|83257.6|83274.4|83236|46
1622707870000|2021-06-03 08:11:10|83286.2|83236.2|83273.9|83248.9|83287.8|83250.7|83273.1|83236.2|27
1622707880000|2021-06-03 08:11:20|83273.7|83248.7|83283.5|83258.5|83283.5|83258.5|83273.1|83248.1|47
1622707890000|2021-06-03 08:11:30|83283.6|83258.6|83285.5|83260.5|83289.4|83264.4|83282.6|83257.6|42
1622707900000|2021-06-03 08:11:40|83285.8|83260.8|83284.1|83259.1|83286|83261|83283.5|83258.5|37
1622707910000|2021-06-03 08:11:50|83284|83259|83288.3|83263.3|83288.3|83263.3|83283|83258|32
1622707920000|2021-06-03 08:12:00|83288.4|83263.4|83289.9|83264.9|83290.1|83265.1|83286.2|83261.2|49
1622707930000|2021-06-03 08:12:10|83290|83265|83283.7|83233.7|83290|83265|83271.1|83231.3|56
1622707940000|2021-06-03 08:12:20|83283.1|83233.1|83270.6|83245.6|83285.4|83248|83269.5|83233.1|42
1622707950000|2021-06-03 08:12:30|83270.8|83245.8|83271.6|83246.6|83272|83247|83270.1|83245.1|26
1622707960000|2021-06-03 08:12:40|83271.9|83246.9|83269.4|83244.4|83271.9|83246.9|83263.9|83238.9|37
1622707970000|2021-06-03 08:12:50|83269.2|83244.2|83266.6|83241.6|83277.9|83244.2|83265.7|83227.4|40
1622707980000|2021-06-03 08:13:00|83267.6|83242.6|83255.6|83230.6|83276.8|83242.6|83255.6|83221.4|55
1622707990000|2021-06-03 08:13:10|83255.4|83230.4|83254|83229|83255.4|83230.4|83253.5|83228.5|24
1622708000000|2021-06-03 08:13:20|83253.7|83228.7|83254.6|83229.6|83266.3|83231.5|83250.7|83213.6|46
1622708010000|2021-06-03 08:13:30|83254.7|83229.7|83252.9|83227.9|83256.9|83231.9|83252.9|83227.9|37
1622708020000|2021-06-03 08:13:40|83250.8|83225.8|83251.5|83226.5|83253.1|83228.1|83247.6|83222.6|26
1622708030000|2021-06-03 08:13:50|83250.7|83225.7|83247.2|83222.2|83254.8|83229.8|83247.2|83222.2|41
1622708040000|2021-06-03 08:14:00|83247.4|83222.4|83244.5|83219.5|83248.5|83223.5|83243|83218|41
1622708050000|2021-06-03 08:14:10|83244.4|83219.4|83253.8|83228.8|83255.6|83230.6|83243.7|83218.7|53
1622708060000|2021-06-03 08:14:20|83254.6|83229.6|83256.6|83231.6|83257.3|83232.3|83252.1|83227.1|42
1622708070000|2021-06-03 08:14:30|83256.8|83231.8|83261.4|83236.4|83262.2|83237.2|83256.8|83231.8|46
1622708080000|2021-06-03 08:14:40|83262.2|83237.2|83262.8|83237.8|83264.7|83239.7|83261.6|83236.6|40
1622708090000|2021-06-03 08:14:50|83262.6|83237.6|83261.5|83236.5|83263.8|83238.8|83261|83236|27
1622708100000|2021-06-03 08:15:00|83261|83236|83289.2|83264.2|83292.1|83264.2|83261|83236|56
1622708110000|2021-06-03 08:15:10|83289.7|83264.7|83286.9|83261.9|83297.9|83265.5|83282.8|83247.9|43
1622708120000|2021-06-03 08:15:20|83287.4|83262.4|83284.9|83259.9|83289.6|83264.6|83284.5|83259.5|46
1622708130000|2021-06-03 08:15:30|83284.4|83259.4|83280.8|83255.8|83284.4|83259.4|83279|83254|50
1622708140000|2021-06-03 08:15:40|83280.7|83255.7|83281.9|83256.9|83282.9|83257.9|83280.2|83255.2|38
1622708150000|2021-06-03 08:15:50|83281.7|83256.7|83283.7|83258.7|83284|83259|83280.6|83255.6|32
1622708160000|2021-06-03 08:16:00|83283.6|83258.6|83273|83248|83283.6|83258.6|83270.1|83245.1|57
1622708170000|2021-06-03 08:16:10|83274.1|83249.1|83274.8|83249.8|83276.4|83251.4|83269.8|83244.8|45
1622708180000|2021-06-03 08:16:20|83275.1|83250.1|83274.2|83249.2|83275.4|83250.4|83272.1|83247.1|43
1622708190000|2021-06-03 08:16:30|83273.9|83248.9|83274.3|83249.3|83275.7|83250.7|83273.9|83248.9|48
1622708200000|2021-06-03 08:16:40|83273.5|83248.5|83265.8|83240.8|83273.5|83248.5|83262|83237|64
1622708210000|2021-06-03 08:16:50|83264.9|83239.9|83273.3|83248.3|83275.2|83250.2|83263.9|83238.9|48
1622708220000|2021-06-03 08:17:00|83273.2|83248.2|83275.1|83250.1|83278.7|83253.7|83270.4|83245.4|59
1622708230000|2021-06-03 08:17:10|83275.2|83250.2|83272.9|83247.9|83275.4|83250.4|83272.3|83247.3|33
1622708240000|2021-06-03 08:17:20|83272.2|83247.2|83271.1|83246.1|83272.2|83247.2|83269.3|83244.3|40
1622708250000|2021-06-03 08:17:30|83271.2|83246.2|83271.4|83246.4|83273|83248|83269.6|83244.6|39
1622708260000|2021-06-03 08:17:40|83271.2|83246.2|83274.6|83249.6|83274.8|83249.8|83271.1|83246.1|36
1622708270000|2021-06-03 08:17:50|83273|83248|83272|83247|83274.9|83249.9|83266.2|83241.2|54
1622708280000|2021-06-03 08:18:00|83272.4|83247.4|83269.5|83244.5|83274.6|83249.6|83266.7|83241.7|55
1622708290000|2021-06-03 08:18:10|83268.9|83243.9|83262|83237|83269.8|83244.8|83262|83237|42
1622708300000|2021-06-03 08:18:20|83261.1|83236.1|83260.9|83235.9|83262.1|83237.1|83255.9|83230.9|50
1622708310000|2021-06-03 08:18:30|83261.4|83236.4|83261.1|83236.1|83265.5|83240.5|83259.1|83234.1|60
1622708320000|2021-06-03 08:18:40|83262.5|83237.5|83265.5|83240.5|83267.9|83242.9|83261.1|83236.1|45
1622708330000|2021-06-03 08:18:50|83266.9|83241.9|83265.2|83240.2|83268.7|83243.7|83263.4|83238.4|41
1622708340000|2021-06-03 08:19:00|83264.7|83239.7|83267.9|83242.9|83269.3|83244.3|83262.8|83237.8|51
1622708350000|2021-06-03 08:19:10|83267.8|83242.8|83266.8|83241.8|83267.8|83242.8|83266.5|83241.5|25
1622708360000|2021-06-03 08:19:20|83267.1|83242.1|83265.1|83240.1|83267.2|83242.2|83261.4|83236.4|38
1622708370000|2021-06-03 08:19:30|83264.7|83239.7|83264|83239|83265.5|83240.5|83262.6|83237.6|33
1622708380000|2021-06-03 08:19:40|83263.9|83238.9|83264.2|83239.2|83265.4|83240.4|83263.1|83238.1|42
1622708390000|2021-06-03 08:19:50|83264.1|83239.1|83263.6|83238.6|83264.3|83239.3|83263.4|83238.4|36
1622708400000|2021-06-03 08:20:00|83264.2|83239.2|83263.5|83238.5|83265.1|83240.1|83263.1|83238.1|35
1622708410000|2021-06-03 08:20:10|83264.9|83239.9|83263.8|83238.8|83264.9|83239.9|83263.1|83238.1|15
1622708420000|2021-06-03 08:20:20|83264.9|83239.9|83264.7|83239.7|83265|83240|83264|83239|19
1622708430000|2021-06-03 08:20:30|83264.8|83239.8|83266.5|83241.5|83267.1|83242.1|83263|83238|28
1622708440000|2021-06-03 08:20:40|83266.7|83241.7|83266.9|83241.9|83266.9|83241.9|83265.8|83240.8|35
1622708450000|2021-06-03 08:20:50|83267.7|83242.7|83266|83241|83267.9|83242.9|83265.1|83240.1|29
1622708460000|2021-06-03 08:21:00|83265.6|83240.6|83264.5|83239.5|83266.6|83241.6|83263.6|83238.6|38
1622708470000|2021-06-03 08:21:10|83264.2|83239.2|83251.3|83226.3|83265.9|83240.9|83251.2|83226.2|41
1622708480000|2021-06-03 08:21:20|83251.1|83226.1|83249.5|83224.5|83252|83227|83249.5|83224.5|33
1622708490000|2021-06-03 08:21:30|83249.8|83224.8|83249.7|83224.7|83252|83227|83249.1|83224.1|38
1622708500000|2021-06-03 08:21:40|83249.8|83224.8|83253.5|83228.5|83256.1|83231.1|83248.8|83223.8|34
1622708510000|2021-06-03 08:21:50|83256|83231|83257.2|83232.2|83257.3|83232.3|83254.6|83229.6|26
1622708520000|2021-06-03 08:22:00|83257.3|83232.3|83251.1|83226.1|83259.6|83234.6|83249.8|83224.8|43
1622708530000|2021-06-03 08:22:10|83251.2|83226.2|83261.9|83236.9|83262|83237|83250.4|83225.4|51
1622708540000|2021-06-03 08:22:20|83262.5|83237.5|83266.4|83241.4|83266.6|83241.6|83261.4|83236.4|54
1622708550000|2021-06-03 08:22:30|83266.3|83241.3|83266.2|83241.2|83271|83246|83266.1|83241.1|49
1622708560000|2021-06-03 08:22:40|83266|83241|83267.9|83242.9|83269.2|83244.2|83265.1|83240.1|34
1622708570000|2021-06-03 08:22:50|83267.8|83242.8|83280.8|83230.8|83280.8|83244.5|83265.5|83230.5|36
1622708580000|2021-06-03 08:23:00|83281.1|83231.1|83287.9|83237.9|83288.4|83251.5|83269.7|83231.1|53
1622708590000|2021-06-03 08:23:10|83287.6|83237.6|83270.2|83245.2|83288.6|83250.2|83269.1|83237.5|37
1622708600000|2021-06-03 08:23:20|83282.5|83232.5|83270.8|83245.8|83283.1|83246|83270.3|83232.1|23
1622708610000|2021-06-03 08:23:30|83270.3|83245.3|83271.2|83246.2|83272.1|83247.1|83269.8|83244.8|24
1622708620000|2021-06-03 08:23:40|83271.3|83246.3|83272.2|83247.2|83272.8|83247.8|83270.8|83245.8|39
1622708630000|2021-06-03 08:23:50|83272.1|83247.1|83272.3|83247.3|83272.5|83247.5|83271.5|83246.5|26
1622708640000|2021-06-03 08:24:00|83272.5|83247.5|83272.3|83247.3|83272.8|83247.8|83271.7|83246.7|25
1622708650000|2021-06-03 08:24:10|83272.4|83247.4|83260.6|83235.6|83272.5|83247.5|83259.9|83234.9|32
1622708660000|2021-06-03 08:24:20|83258.7|83233.7|83266.3|83241.3|83273.1|83242|83256.7|83223.1|60
1622708670000|2021-06-03 08:24:30|83266.6|83241.6|83266.5|83241.5|83271|83246|83266.4|83241.4|50
1622708680000|2021-06-03 08:24:40|83267.3|83242.3|83266.6|83241.6|83271.3|83246.3|83265.4|83240.4|56
1622708690000|2021-06-03 08:24:50|83266.3|83241.3|83262.8|83212.8|83268.5|83243.5|83251.8|83212.8|50
1622708700000|2021-06-03 08:25:00|83261.9|83211.9|83260.7|83235.7|83261.9|83236.7|83250.3|83211.7|49
1622708710000|2021-06-03 08:25:10|83260.6|83235.6|83261.4|83236.4|83267.1|83242.1|83260.4|83235.4|45
1622708720000|2021-06-03 08:25:20|83261.3|83236.3|83260.9|83235.9|83263.5|83238.5|83255.1|83230.1|61
1622708730000|2021-06-03 08:25:30|83260.7|83235.7|83266|83241|83266.7|83241.7|83260.7|83235.7|38
1622708740000|2021-06-03 08:25:40|83266.5|83241.5|83267.8|83242.8|83268.4|83243.4|83265.1|83240.1|29
1622708750000|2021-06-03 08:25:50|83268.2|83243.2|83260.8|83210.8|83278|83243.2|83256.4|83206.4|50
1622708760000|2021-06-03 08:26:00|83261|83211|83254.1|83204.1|83264.3|83216.7|83241.7|83203.2|56
1622708770000|2021-06-03 08:26:10|83254.3|83204.3|83241.9|83216.9|83255|83217.8|83240.8|83204.3|20
1622708780000|2021-06-03 08:26:20|83243.5|83218.5|83229.3|83204.3|83247.5|83219.2|83228.7|83195.4|43
1622708790000|2021-06-03 08:26:30|83229|83204|83261.5|83211.5|83262.4|83220|83229|83204|43
1622708800000|2021-06-03 08:26:40|83261.4|83211.4|83245.8|83195.8|83262.1|83214.9|83238.1|83195.5|60
1622708810000|2021-06-03 08:26:50|83246.2|83196.2|83254|83204|83254|83204|83243.9|83193.9|55
1622708820000|2021-06-03 08:27:00|83255.4|83205.4|83237.7|83212.7|83255.4|83216.1|83236.5|83200.4|54
1622708830000|2021-06-03 08:27:10|83237.2|83212.2|83237.9|83212.9|83238.3|83213.3|83235.4|83210.4|47
1622708840000|2021-06-03 08:27:20|83238|83213|83233.9|83208.9|83238.3|83213.3|83233.2|83208.2|34
1622708850000|2021-06-03 08:27:30|83234.4|83209.4|83234.2|83209.2|83234.6|83209.6|83232.9|83207.9|29
1622708860000|2021-06-03 08:27:40|83233.9|83208.9|83232.6|83207.6|83233.9|83208.9|83230.8|83205.8|25
1622708870000|2021-06-03 08:27:50|83232.8|83207.8|83233|83208|83234.1|83209.1|83231.5|83206.5|32
1622708880000|2021-06-03 08:28:00|83233.1|83208.1|83232.8|83207.8|83233.3|83208.3|83231.8|83206.8|25
1622708890000|2021-06-03 08:28:10|83233.7|83208.7|83232|83207|83233.8|83208.8|83232|83207|29
1622708900000|2021-06-03 08:28:20|83232.1|83207.1|83234.3|83209.3|83235.5|83210.5|83231|83206|33
1622708910000|2021-06-03 08:28:30|83234|83209|83232.7|83207.7|83235|83210|83232.2|83207.2|38
1622708920000|2021-06-03 08:28:40|83233.4|83208.4|83221|83196|83233.5|83208.5|83220.3|83195.3|47
1622708930000|2021-06-03 08:28:50|83221.1|83196.1|83220.7|83195.7|83223.4|83198.4|83220.3|83195.3|63
1622708940000|2021-06-03 08:29:00|83220.8|83195.8|83220.4|83195.4|83220.9|83195.9|83213.1|83188.1|44
1622708950000|2021-06-03 08:29:10|83219|83194|83215.4|83190.4|83220.8|83195.8|83215|83190|44
1622708960000|2021-06-03 08:29:20|83215.2|83190.2|83214.6|83189.6|83216|83191|83214.5|83189.5|31
1622708970000|2021-06-03 08:29:30|83214.7|83189.7|83224.6|83174.6|83225.3|83190.4|83212.7|83174.1|41
1622708980000|2021-06-03 08:29:40|83225.2|83175.2|83224.8|83174.8|83225.6|83188.4|83210.1|83174.4|49
1622708990000|2021-06-03 08:29:50|83225.6|83175.6|83224.9|83174.9|83225.8|83175.8|83224.2|83174.2|24
1622709000000|2021-06-03 08:30:00|83224.3|83174.3|83228.2|83178.2|83229.7|83179.7|83224.1|83174.1|50
1622709010000|2021-06-03 08:30:10|83228.8|83178.8|83225.4|83175.4|83228.8|83178.8|83225.3|83175.3|35
1622709020000|2021-06-03 08:30:20|83225.6|83175.6|83223.3|83173.3|83227|83177|83223.3|83173.3|36
1622709030000|2021-06-03 08:30:30|83223.7|83173.7|83217|83167|83223.7|83180.5|83204.5|83164.5|59
1622709040000|2021-06-03 08:30:40|83217.3|83167.3|83180.3|83155.3|83217.3|83167.3|83180.3|83144.7|56
1622709050000|2021-06-03 08:30:50|83180.2|83155.2|83192.6|83142.6|83193.9|83158.4|83179.9|83141.9|41
1622709060000|2021-06-03 08:31:00|83191.3|83141.3|83178.5|83153.5|83191.3|83156.9|83176.6|83141.3|49
1622709070000|2021-06-03 08:31:10|83177.2|83152.2|83170|83145|83184.3|83153.1|83169.1|83133.4|49
1622709080000|2021-06-03 08:31:20|83169.6|83144.6|83171.1|83146.1|83172.6|83147.6|83169.3|83144.3|44
1622709090000|2021-06-03 08:31:30|83171.6|83146.6|83167.2|83142.2|83171.6|83146.6|83167.2|83142.2|51
1622709100000|2021-06-03 08:31:40|83167.4|83142.4|83145.9|83120.9|83174.8|83142.4|83145.9|83109.2|63
1622709110000|2021-06-03 08:31:50|83147|83122|83151.1|83126.1|83151.1|83126.1|83146.7|83121.7|62
1622709120000|2021-06-03 08:32:00|83150.1|83125.1|83149.3|83124.3|83161.4|83125.1|83145.8|83109.5|56
1622709130000|2021-06-03 08:32:10|83149.7|83124.7|83142.3|83117.3|83163|83124.7|83136.3|83101.6|57
1622709140000|2021-06-03 08:32:20|83142.6|83117.6|83143.3|83118.3|83144.1|83119.1|83139.5|83114.5|67
1622709150000|2021-06-03 08:32:30|83143.5|83118.5|83148.5|83123.5|83149.6|83124.6|83138.5|83113.5|67
1622709160000|2021-06-03 08:32:40|83147.7|83122.7|83147.7|83122.7|83161.1|83123.6|83144.3|83108.7|49
1622709170000|2021-06-03 08:32:50|83148.3|83123.3|83144.6|83119.6|83148.3|83123.3|83143.8|83118.8|50
1622709180000|2021-06-03 08:33:00|83144.7|83119.7|83150.9|83125.9|83152|83127|83144.7|83119.7|56
1622709190000|2021-06-03 08:33:10|83150.7|83125.7|83154.3|83129.3|83154.5|83129.5|83149.3|83124.3|43
1622709200000|2021-06-03 08:33:20|83154.2|83129.2|83151.5|83126.5|83154.9|83129.9|83151|83126|38
1622709210000|2021-06-03 08:33:30|83152.2|83127.2|83144.7|83119.7|83152.2|83127.2|83143.5|83118.5|51
1622709220000|2021-06-03 08:33:40|83144.1|83119.1|83145.4|83120.4|83147.4|83122.4|83144|83119|42
1622709230000|2021-06-03 08:33:50|83145.6|83120.6|83154.3|83129.3|83157|83132|83145.4|83120.4|55
1622709240000|2021-06-03 08:34:00|83151.9|83126.9|83176.7|83126.7|83178.3|83141.4|83151.9|83123|59
1622709250000|2021-06-03 08:34:10|83177.3|83127.3|83178.8|83128.8|83186.8|83146|83164.6|83126.2|61
1622709260000|2021-06-03 08:34:20|83178.3|83128.3|83159.9|83109.9|83178.7|83128.7|83145.6|83105.7|64
1622709270000|2021-06-03 08:34:30|83159.7|83109.7|83156.1|83106.1|83160|83122.3|83142.6|83106.1|53
1622709280000|2021-06-03 08:34:40|83156|83106|83156.9|83106.9|83158.3|83120.9|83134.4|83098.4|62
1622709290000|2021-06-03 08:34:50|83156.8|83106.8|83147.4|83122.4|83160.9|83123.5|83141.8|83106.7|42
1622709300000|2021-06-03 08:35:00|83147|83122|83157|83132|83160.4|83135.4|83147|83122|64
1622709310000|2021-06-03 08:35:10|83158.5|83133.5|83149.5|83124.5|83159.9|83134.9|83149.5|83124.5|46
1622709320000|2021-06-03 08:35:20|83154.8|83129.8|83148.1|83123.1|83158.1|83133.1|83146.8|83121.8|51
1622709330000|2021-06-03 08:35:30|83147.6|83122.6|83149|83124|83154.5|83129.5|83147.4|83122.4|38
1622709340000|2021-06-03 08:35:40|83148.7|83123.7|83145.9|83120.9|83149.4|83124.4|83144.7|83119.7|44
1622709350000|2021-06-03 08:35:50|83145.1|83120.1|83146.4|83121.4|83149.4|83124.4|83143.1|83118.1|40
1622709360000|2021-06-03 08:36:00|83147|83122|83143.6|83118.6|83149.8|83124.8|83143.6|83118.6|38
1622709370000|2021-06-03 08:36:10|83144.9|83119.9|83146.8|83121.8|83149.2|83124.2|83144.5|83119.5|26
1622709380000|2021-06-03 08:36:20|83146.7|83121.7|83147.4|83122.4|83152.5|83127.5|83145.1|83120.1|48
1622709390000|2021-06-03 08:36:30|83147.1|83122.1|83148.1|83123.1|83151.4|83126.4|83145.2|83120.2|41
1622709400000|2021-06-03 08:36:40|83147.9|83122.9|83151.3|83126.3|83153.1|83128.1|83147.9|83122.9|45
1622709410000|2021-06-03 08:36:50|83151.5|83126.5|83145.9|83120.9|83158.1|83126.7|83145.3|83108.1|47
1622709420000|2021-06-03 08:37:00|83145.7|83120.7|83152.4|83127.4|83152.5|83127.5|83145.7|83120.7|46
1622709430000|2021-06-03 08:37:10|83152.6|83127.6|83151.6|83126.6|83153.7|83128.7|83149.4|83124.4|43
1622709440000|2021-06-03 08:37:20|83151.9|83126.9|83148.4|83123.4|83153.1|83128.1|83146.9|83121.9|37
1622709450000|2021-06-03 08:37:30|83147.4|83122.4|83147.2|83122.2|83151.4|83126.4|83145.4|83120.4|45
1622709460000|2021-06-03 08:37:40|83147.5|83122.5|83146.5|83121.5|83147.5|83122.5|83143.8|83118.8|43
1622709470000|2021-06-03 08:37:50|83146|83121|83151.3|83126.3|83154.7|83129.7|83144.9|83119.9|46
1622709480000|2021-06-03 08:38:00|83151.7|83126.7|83154.4|83129.4|83154.4|83129.4|83150.9|83125.9|37
1622709490000|2021-06-03 08:38:10|83154.9|83129.9|83143.2|83118.2|83162.8|83129.9|83141.4|83104.4|44
1622709500000|2021-06-03 08:38:20|83143.7|83118.7|83145.7|83120.7|83160.3|83121|83142.4|83105.9|47
1622709510000|2021-06-03 08:38:30|83145.3|83120.3|83145|83120|83145.3|83120.3|83143.7|83118.7|31
1622709520000|2021-06-03 08:38:40|83145.1|83120.1|83147.6|83122.6|83148.9|83123.9|83144.6|83119.6|37
1622709530000|2021-06-03 08:38:50|83147.4|83122.4|83146.2|83121.2|83147.4|83122.4|83144|83119|38
1622709540000|2021-06-03 08:39:00|83146.6|83121.6|83164.2|83114.2|83165.2|83127.5|83146.2|83112.8|50
1622709550000|2021-06-03 08:39:10|83164.4|83114.4|83156.8|83131.8|83166.8|83132.5|83154.1|83111.1|44
1622709560000|2021-06-03 08:39:20|83157.1|83132.1|83159.3|83134.3|83173.5|83136.1|83156.1|83121.3|55
1622709570000|2021-06-03 08:39:30|83159.2|83134.2|83158.3|83133.3|83159.2|83134.2|83155.9|83130.9|38
1622709580000|2021-06-03 08:39:40|83157.2|83132.2|83156.8|83131.8|83158.4|83133.4|83153.9|83128.9|42
1622709590000|2021-06-03 08:39:50|83156.5|83131.5|83159.4|83134.4|83160|83135|83156.5|83131.5|35
1622709600000|2021-06-03 08:40:00|83158.4|83133.4|83159.6|83134.6|83159.7|83134.7|83157.8|83132.8|38
1622709610000|2021-06-03 08:40:10|83159.5|83134.5|83172.6|83122.6|83174.2|83138.3|83159.5|83121.6|45
1622709620000|2021-06-03 08:40:20|83173|83123|83167.2|83117.2|83173.1|83136.5|83154.5|83116.1|53
1622709630000|2021-06-03 08:40:30|83166.9|83116.9|83165.1|83115.1|83169.8|83119.8|83163.8|83113.8|53
1622709640000|2021-06-03 08:40:40|83165|83115|83171.2|83121.2|83171.7|83121.7|83164|83114|55
1622709650000|2021-06-03 08:40:50|83171.4|83121.4|83171.5|83121.5|83174|83131.8|83156|83120.1|46
1622709660000|2021-06-03 08:41:00|83170.6|83120.6|83157.6|83132.6|83170.6|83133|83155.5|83120.1|33
1622709670000|2021-06-03 08:41:10|83158.1|83133.1|83175.1|83125.1|83175.5|83133.8|83156.4|83122.1|35
1622709680000|2021-06-03 08:41:20|83175.2|83125.2|83173.2|83123.2|83176.6|83126.6|83172.5|83122.5|38
1622709690000|2021-06-03 08:41:30|83173.5|83123.5|83173.7|83123.7|83175.4|83125.4|83173.4|83123.4|35
1622709700000|2021-06-03 08:41:40|83173.9|83123.9|83158.8|83133.8|83174.9|83135.5|83158.3|83123.7|39
1622709710000|2021-06-03 08:41:50|83158.9|83133.9|83158.1|83133.1|83159.1|83134.1|83157.5|83132.5|35
1622709720000|2021-06-03 08:42:00|83158|83133|83162.6|83137.6|83163.6|83138.6|83157.4|83132.4|41
1622709730000|2021-06-03 08:42:10|83162.7|83137.7|83163.3|83138.3|83165.1|83140.1|83161.7|83136.7|36
1622709740000|2021-06-03 08:42:20|83163.4|83138.4|83162.5|83137.5|83163.4|83138.4|83161.8|83136.8|30
1622709750000|2021-06-03 08:42:30|83162.4|83137.4|83159.4|83134.4|83163.3|83138.3|83159.4|83134.4|29
1622709760000|2021-06-03 08:42:40|83159.9|83134.9|83157.8|83132.8|83161.1|83136.1|83157.3|83132.3|39
1622709770000|2021-06-03 08:42:50|83158.4|83133.4|83155|83130|83161.9|83136.9|83153|83128|56
1622709780000|2021-06-03 08:43:00|83154.4|83129.4|83159.4|83134.4|83169.9|83134.4|83154.4|83118.3|54
1622709790000|2021-06-03 08:43:10|83157.7|83132.7|83171.5|83121.5|83172|83135.5|83156.2|83121.1|38
1622709800000|2021-06-03 08:43:20|83171.6|83121.6|83156.2|83131.2|83171.6|83131.2|83152.2|83116.5|43
1622709810000|2021-06-03 08:43:30|83156.5|83131.5|83154.6|83129.6|83157.3|83132.3|83152.9|83127.9|28
1622709820000|2021-06-03 08:43:40|83153.8|83128.8|83153.8|83128.8|83154.3|83129.3|83153.2|83128.2|21
1622709830000|2021-06-03 08:43:50|83153.7|83128.7|83153.8|83128.8|83155.9|83130.9|83153.5|83128.5|42
1622709840000|2021-06-03 08:44:00|83154.1|83129.1|83154.7|83129.7|83155.3|83130.3|83152.1|83127.1|50
1622709850000|2021-06-03 08:44:10|83154.8|83129.8|83140.6|83115.6|83156.3|83131.3|83135.9|83099.8|58
1622709860000|2021-06-03 08:44:20|83140.5|83115.5|83139.7|83114.7|83152.5|83116.9|83138.9|83100.8|52
1622709870000|2021-06-03 08:44:30|83139.8|83114.8|83138.8|83113.8|83140.6|83115.6|83137.4|83112.4|39
1622709880000|2021-06-03 08:44:40|83138.9|83113.9|83143.6|83118.6|83144.3|83119.3|83135.1|83110.1|55
1622709890000|2021-06-03 08:44:50|83143.9|83118.9|83148.1|83123.1|83148.5|83123.5|83143.7|83118.7|46
1622709900000|2021-06-03 08:45:00|83148.4|83123.4|83165.7|83115.7|83167.6|83130.4|83146.9|83114.6|59
1622709910000|2021-06-03 08:45:10|83165.8|83115.8|83152.1|83102.1|83165.9|83125.3|83138.6|83099.6|63
1622709920000|2021-06-03 08:45:20|83151.3|83101.3|83141.8|83116.8|83153.4|83118.5|83140.7|83101.3|31
1622709930000|2021-06-03 08:45:30|83141.1|83116.1|83141|83116|83143.2|83118.2|83140.5|83115.5|36
1622709940000|2021-06-03 08:45:40|83142|83117|83137.7|83112.7|83154.4|83117.9|83134.1|83097|54
1622709950000|2021-06-03 08:45:50|83136.3|83111.3|83149|83099|83152.1|83114.4|83134.7|83095.7|72
1622709960000|2021-06-03 08:46:00|83148.9|83098.9|83146.9|83096.9|83153.2|83116.4|83133.4|83094.9|72
1622709970000|2021-06-03 08:46:10|83145.6|83095.6|83141.5|83116.5|83146.1|83116.9|83133.1|83095.6|55
1622709980000|2021-06-03 08:46:20|83141.8|83116.8|83141.5|83116.5|83143.1|83118.1|83140|83115|41
1622709990000|2021-06-03 08:46:30|83139.6|83114.6|83136.9|83111.9|83141.7|83116.7|83136.9|83111.9|51
1622710000000|2021-06-03 08:46:40|83137.4|83112.4|83138.1|83113.1|83139.4|83114.4|83136|83111|45
1622710010000|2021-06-03 08:46:50|83138|83113|83127.1|83077.1|83140.9|83115.9|83124.7|83074.7|60
1622710020000|2021-06-03 08:47:00|83130.8|83080.8|83120.9|83095.9|83136|83099.2|83117.7|83080|61
1622710030000|2021-06-03 08:47:10|83120.7|83095.7|83133.8|83083.8|83133.9|83096.4|83120|83080.9|60
1622710040000|2021-06-03 08:47:20|83133.7|83083.7|83120.5|83095.5|83133.7|83097.4|83119.7|83081.7|36
1622710050000|2021-06-03 08:47:30|83120.9|83095.9|83121|83096|83123.4|83098.4|83120.7|83095.7|27
1622710060000|2021-06-03 08:47:40|83121.1|83096.1|83129.6|83104.6|83141.4|83104.6|83121.1|83085.2|48
1622710070000|2021-06-03 08:47:50|83129.2|83104.2|83128.5|83103.5|83129.8|83104.8|83127.9|83102.9|29
1622710080000|2021-06-03 08:48:00|83128.7|83103.7|83135.3|83110.3|83154.2|83117.2|83128.7|83094.4|49
1622710090000|2021-06-03 08:48:10|83137|83112|83130.3|83105.3|83149.9|83112.5|83128.2|83090.9|53
1622710100000|2021-06-03 08:48:20|83130.5|83105.5|83127.9|83102.9|83130.8|83105.8|83127.5|83102.5|27
1622710110000|2021-06-03 08:48:30|83128.3|83103.3|83129.5|83104.5|83132|83107|83128.3|83103.3|24
1622710120000|2021-06-03 08:48:40|83129.4|83104.4|83131|83106|83131.9|83106.9|83129.4|83104.4|37
1622710130000|2021-06-03 08:48:50|83131.1|83106.1|83133.6|83108.6|83134.5|83109.5|83128.3|83103.3|50
1622710140000|2021-06-03 08:49:00|83132.8|83107.8|83130.8|83105.8|83136.6|83111.6|83129.2|83104.2|47
1622710150000|2021-06-03 08:49:10|83130.9|83105.9|83126.5|83076.5|83134.8|83106.2|83118.4|83074.2|44
1622710160000|2021-06-03 08:49:20|83127.4|83077.4|83126.4|83076.4|83128.5|83078.5|83126.2|83076.2|40
1622710170000|2021-06-03 08:49:30|83125.8|83075.8|83122|83072|83126|83076|83121.9|83071.9|47
1622710180000|2021-06-03 08:49:40|83123.5|83073.5|83124.3|83074.3|83124.9|83074.9|83121.6|83071.6|45
1622710190000|2021-06-03 08:49:50|83124.4|83074.4|83120.5|83070.5|83124.4|83082.3|83107|83067.1|39
1622710200000|2021-06-03 08:50:00|83120.8|83070.8|83119.8|83069.8|83121|83071|83117.5|83067.5|44
1622710210000|2021-06-03 08:50:10|83120|83070|83117|83067|83120.6|83079.9|83102.8|83064.9|51
1622710220000|2021-06-03 08:50:20|83116.8|83066.8|83107.1|83082.1|83120.3|83083.6|83106.2|83066.6|46
1622710230000|2021-06-03 08:50:30|83107.6|83082.6|83123.1|83073.1|83123.9|83082.9|83107.6|83067.7|47
1622710240000|2021-06-03 08:50:40|83122.7|83072.7|83122.7|83072.7|83123.6|83073.6|83119.8|83069.8|45
1622710250000|2021-06-03 08:50:50|83122.6|83072.6|83123.9|83073.9|83123.9|83073.9|83121.5|83071.5|31
1622710260000|2021-06-03 08:51:00|83123.8|83073.8|83120.7|83070.7|83127.1|83087.5|83110.5|83070.6|41
1622710270000|2021-06-03 08:51:10|83120.9|83070.9|83119.3|83069.3|83125.2|83083|83108|83067.6|40
1622710280000|2021-06-03 08:51:20|83117.1|83067.1|83125.8|83075.8|83126|83076|83116.5|83066.5|48
1622710290000|2021-06-03 08:51:30|83125.3|83075.3|83118.5|83093.5|83129.1|83093.5|83112.7|83073.5|27
1622710300000|2021-06-03 08:51:40|83118.7|83093.7|83120.1|83095.1|83132.9|83096.2|83118.2|83081.6|27
1622710310000|2021-06-03 08:51:50|83120.4|83095.4|83128.8|83103.8|83139.1|83105.9|83120.4|83088.8|38
1622710320000|2021-06-03 08:52:00|83129.3|83104.3|83128.6|83103.6|83131.2|83106.2|83128.1|83103.1|34
1622710330000|2021-06-03 08:52:10|83128.2|83103.2|83129.7|83104.7|83130.1|83105.1|83127.9|83102.9|23
1622710340000|2021-06-03 08:52:20|83129.6|83104.6|83131.9|83106.9|83131.9|83106.9|83129.6|83104.6|27
1622710350000|2021-06-03 08:52:30|83132|83107|83129.4|83104.4|83132|83107|83128.1|83103.1|34
1622710360000|2021-06-03 08:52:40|83129.2|83104.2|83138.5|83113.5|83148.6|83114.2|83129.1|83098.6|51
1622710370000|2021-06-03 08:52:50|83139.2|83114.2|83135|83110|83139.2|83114.2|83132.3|83107.3|57
1622710380000|2021-06-03 08:53:00|83134.6|83109.6|83140.7|83115.7|83158.8|83118.8|83134.2|83105.2|50
1622710390000|2021-06-03 08:53:10|83140.2|83115.2|83135.8|83110.8|83141.8|83116.8|83133.8|83108.8|49
1622710400000|2021-06-03 08:53:20|83135.7|83110.7|83164.2|83114.2|83166.2|83118.9|83135.4|83104|59
1622710410000|2021-06-03 08:53:30|83163.6|83113.6|83163.4|83113.4|83170.7|83133|83152.7|83112|55
1622710420000|2021-06-03 08:53:40|83163.9|83113.9|83163.1|83113.1|83166.4|83116.4|83163|83113|41
1622710430000|2021-06-03 08:53:50|83163.6|83113.6|83144.9|83119.9|83163.9|83119.9|83143.2|83106.1|39
1622710440000|2021-06-03 08:54:00|83144.3|83119.3|83155.2|83130.2|83162.2|83130.5|83143.8|83106|61
1622710450000|2021-06-03 08:54:10|83156.2|83131.2|83176.5|83126.5|83176.5|83134.2|83155.1|83118.2|45
1622710460000|2021-06-03 08:54:20|83175.3|83125.3|83178.4|83128.4|83181.3|83142.4|83166.3|83125.3|39
1622710470000|2021-06-03 08:54:30|83178.1|83128.1|83178.4|83128.4|83179.4|83129.4|83177.1|83127.1|38
1622710480000|2021-06-03 08:54:40|83178.7|83128.7|83181.6|83131.6|83183.1|83141.8|83164.4|83127.9|37
1622710490000|2021-06-03 08:54:50|83181.8|83131.8|83178|83128|83181.8|83143.7|83165.6|83127.5|48
1622710500000|2021-06-03 08:55:00|83178.1|83128.1|83173.5|83148.5|83186.7|83149.2|83164|83128.1|63
1622710510000|2021-06-03 08:55:10|83172.5|83147.5|83183|83158|83197.2|83159.1|83171.8|83138.6|63
1622710520000|2021-06-03 08:55:20|83183.4|83158.4|83201.9|83151.9|83202.7|83164.1|83183|83148.9|60
1622710530000|2021-06-03 08:55:30|83202|83152|83195.2|83170.2|83206.9|83171.6|83195.2|83152|41
1622710540000|2021-06-03 08:55:40|83208.6|83158.6|83203.8|83153.8|83209.8|83166.5|83189.1|83152.2|34
1622710550000|2021-06-03 08:55:50|83203.6|83153.6|83188.9|83163.9|83203.6|83169|83187.3|83150|38
1622710560000|2021-06-03 08:56:00|83188.3|83163.3|83177.7|83152.7|83196.6|83163.6|83176.7|83145.6|61
1622710570000|2021-06-03 08:56:10|83179.1|83154.1|83176.5|83151.5|83189.8|83155|83175.2|83139.2|44
1622710580000|2021-06-03 08:56:20|83174.3|83149.3|83165.5|83140.5|83175.8|83150.8|83163.7|83138.7|55
1622710590000|2021-06-03 08:56:30|83165.1|83140.1|83179.2|83129.2|83180|83141.8|83165.1|83128.4|31
1622710600000|2021-06-03 08:56:40|83179.1|83129.1|83166.7|83141.7|83179.2|83143.6|83166.5|83128|36
1622710610000|2021-06-03 08:56:50|83166.9|83141.9|83169.4|83144.4|83169.9|83144.9|83165.7|83140.7|37
1622710620000|2021-06-03 08:57:00|83169.3|83144.3|83165.3|83140.3|83171.3|83146.3|83165.3|83140.3|46
1622710630000|2021-06-03 08:57:10|83165.1|83140.1|83171.4|83146.4|83172|83147|83160.1|83135.1|45
1622710640000|2021-06-03 08:57:20|83172.4|83147.4|83175.1|83150.1|83176.8|83151.8|83171.3|83146.3|44
1622710650000|2021-06-03 08:57:30|83175.3|83150.3|83172.8|83147.8|83178.6|83153.6|83172.8|83147.8|48
1622710660000|2021-06-03 08:57:40|83172.3|83147.3|83179.6|83154.6|83181.9|83156.9|83170.8|83145.8|58
1622710670000|2021-06-03 08:57:50|83181|83156|83183.8|83158.8|83184.5|83159.5|83181|83156|54
1622710680000|2021-06-03 08:58:00|83184.2|83159.2|83181.3|83156.3|83184.2|83159.2|83179.4|83154.4|45
1622710690000|2021-06-03 08:58:10|83180.6|83155.6|83180.9|83155.9|83181.4|83156.4|83177.5|83152.5|33
1622710700000|2021-06-03 08:58:20|83181.1|83156.1|83182.7|83157.7|83182.8|83157.8|83180.3|83155.3|20
1622710710000|2021-06-03 08:58:30|83182.4|83157.4|83184.1|83159.1|83184.1|83159.1|83178.2|83153.2|33
1622710720000|2021-06-03 08:58:40|83182.7|83157.7|83182.2|83157.2|83184.1|83159.1|83181.1|83156.1|35
1622710730000|2021-06-03 08:58:50|83180.3|83155.3|83182.3|83157.3|83183.8|83158.8|83179.1|83154.1|44
1622710740000|2021-06-03 08:59:00|83182|83157|83180.1|83155.1|83182.4|83157.4|83175.7|83150.7|46
1622710750000|2021-06-03 08:59:10|83179.4|83154.4|83177.3|83152.3|83180.4|83155.4|83171.6|83146.6|35
1622710760000|2021-06-03 08:59:20|83176.9|83151.9|83173.2|83148.2|83178|83153|83171.4|83146.4|43
1622710770000|2021-06-03 08:59:30|83173.6|83148.6|83174.4|83149.4|83177.1|83152.1|83166.8|83141.8|42
1622710780000|2021-06-03 08:59:40|83173.7|83148.7|83173|83148|83174.4|83149.4|83172.2|83147.2|13
1622710790000|2021-06-03 08:59:50|83172.7|83147.7|83170.8|83145.8|83174.3|83149.3|83170.4|83145.4|27
1622710800000|2021-06-03 09:00:00|83170.9|83145.9|83171.2|83146.2|83178.2|83153.2|83170.1|83145.1|63
1622710810000|2021-06-03 09:00:10|83169.6|83144.6|83165.2|83140.2|83171.1|83146.1|83162.2|83137.2|52
1622710820000|2021-06-03 09:00:20|83165.4|83140.4|83163.5|83138.5|83167|83142|83162.3|83137.3|45
1622710830000|2021-06-03 09:00:30|83163.3|83138.3|83159.5|83134.5|83173.2|83138.7|83158.3|83122.7|42
1622710840000|2021-06-03 09:00:40|83160.3|83135.3|83154.4|83129.4|83160.3|83135.3|83154.4|83129.4|44
1622710850000|2021-06-03 09:00:50|83155.3|83130.3|83159.7|83134.7|83174.2|83136.9|83153.7|83124.2|41
1622710860000|2021-06-03 09:01:00|83157.3|83132.3|83157.5|83132.5|83163.7|83138.7|83155.8|83130.8|48
1622710870000|2021-06-03 09:01:10|83156.9|83131.9|83157.2|83132.2|83160.9|83135.9|83156.1|83131.1|42
1622710880000|2021-06-03 09:01:20|83156.8|83131.8|83149.1|83124.1|83158.2|83133.2|83147|83122|44
1622710890000|2021-06-03 09:01:30|83149.2|83124.2|83147.7|83122.7|83152.3|83127.3|83147.2|83122.2|57
1622710900000|2021-06-03 09:01:40|83147.8|83122.8|83149.9|83124.9|83149.9|83124.9|83146.8|83121.8|54
1622710910000|2021-06-03 09:01:50|83150.2|83125.2|83150.3|83125.3|83152.9|83127.9|83147.3|83122.3|56
1622710920000|2021-06-03 09:02:00|83150|83125|83155.4|83130.4|83159.2|83134.2|83150|83125|48
1622710930000|2021-06-03 09:02:10|83155.3|83130.3|83163.8|83138.8|83164.9|83139.9|83153|83128|50
1622710940000|2021-06-03 09:02:20|83164.2|83139.2|83165.7|83140.7|83168.4|83143.4|83163.9|83138.9|45
1622710950000|2021-06-03 09:02:30|83165.6|83140.6|83162.2|83137.2|83166.1|83141.1|83161.4|83136.4|45
1622710960000|2021-06-03 09:02:40|83162.3|83137.3|83158.3|83133.3|83163.7|83138.7|83157.1|83132.1|34
1622710970000|2021-06-03 09:02:50|83158.9|83133.9|83159.1|83134.1|83160.5|83135.5|83156.1|83131.1|44
1622710980000|2021-06-03 09:03:00|83159|83134|83157.3|83132.3|83159.4|83134.4|83155.7|83130.7|26
1622710990000|2021-06-03 09:03:10|83157.2|83132.2|83157.5|83132.5|83163.4|83138.4|83156.6|83131.6|39
1622711000000|2021-06-03 09:03:20|83156.9|83131.9|83156.4|83131.4|83157.7|83132.7|83155.1|83130.1|29
1622711010000|2021-06-03 09:03:30|83158|83133|83158.2|83133.2|83158.3|83133.3|83155.2|83130.2|30
1622711020000|2021-06-03 09:03:40|83158.5|83133.5|83153.6|83128.6|83159.9|83134.9|83153.6|83128.6|39
1622711030000|2021-06-03 09:03:50|83153.8|83128.8|83156.6|83131.6|83158.6|83133.6|83153.8|83128.8|47
1622711040000|2021-06-03 09:04:00|83156.3|83131.3|83156.2|83131.2|83157.7|83132.7|83154.3|83129.3|39
1622711050000|2021-06-03 09:04:10|83155.8|83130.8|83161.8|83136.8|83161.8|83136.8|83155.2|83130.2|29
1622711060000|2021-06-03 09:04:20|83159.9|83134.9|83159|83134|83163|83138|83155.7|83130.7|35
1622711070000|2021-06-03 09:04:30|83158.6|83133.6|83157.1|83132.1|83158.7|83133.7|83154.3|83129.3|24
1622711080000|2021-06-03 09:04:40|83156.9|83131.9|83157.7|83132.7|83158.2|83133.2|83155.5|83130.5|30
1622711090000|2021-06-03 09:04:50|83157.8|83132.8|83154.8|83129.8|83158|83133|83153.8|83128.8|41
1622711100000|2021-06-03 09:05:00|83154.5|83129.5|83157.6|83132.6|83158.5|83133.5|83153.7|83128.7|59
1622711110000|2021-06-03 09:05:10|83157.4|83132.4|83153.6|83128.6|83158|83133|83151.2|83126.2|46
1622711120000|2021-06-03 09:05:20|83153.7|83128.7|83167|83117|83167|83128.9|83151.3|83116.1|35
1622711130000|2021-06-03 09:05:30|83167.4|83117.4|83167.2|83117.2|83167.5|83117.5|83164.5|83114.5|35
1622711140000|2021-06-03 09:05:40|83167.6|83117.6|83165.3|83115.3|83167.6|83117.6|83163.6|83113.6|35
1622711150000|2021-06-03 09:05:50|83165.5|83115.5|83165.9|83115.9|83166.8|83116.8|83164.5|83114.5|34
1622711160000|2021-06-03 09:06:00|83165.5|83115.5|83164.1|83114.1|83166.2|83116.2|83163.8|83113.8|41
1622711170000|2021-06-03 09:06:10|83164.2|83114.2|83158.3|83108.3|83164.5|83128|83146.6|83107|40
1622711180000|2021-06-03 09:06:20|83157.2|83107.2|83145|83120|83162|83125.4|83143.5|83106.2|45
1622711190000|2021-06-03 09:06:30|83145.4|83120.4|83143.3|83118.3|83145.6|83120.6|83142.4|83117.4|37
1622711200000|2021-06-03 09:06:40|83143.5|83118.5|83147.1|83122.1|83147.2|83122.2|83143.3|83118.3|34
1622711210000|2021-06-03 09:06:50|83146.7|83121.7|83148|83123|83148.4|83123.4|83140.1|83115.1|41
1622711220000|2021-06-03 09:07:00|83146.8|83121.8|83145.4|83120.4|83147.2|83122.2|83144.3|83119.3|43
1622711230000|2021-06-03 09:07:10|83145.5|83120.5|83143|83118|83146.6|83121.6|83142.3|83117.3|34
1622711240000|2021-06-03 09:07:20|83143.1|83118.1|83144.2|83119.2|83144.2|83119.2|83140.9|83115.9|37
1622711250000|2021-06-03 09:07:30|83144.1|83119.1|83141.6|83116.6|83144.1|83119.1|83141.1|83116.1|40
1622711260000|2021-06-03 09:07:40|83142.4|83117.4|83146|83121|83146|83121|83141.6|83116.6|46
1622711270000|2021-06-03 09:07:50|83146.9|83121.9|83129.1|83104.1|83156|83121.9|83128.8|83088.4|35
1622711280000|2021-06-03 09:08:00|83130.7|83105.7|83121.3|83096.3|83138.3|83106.4|83120.5|83082.1|54
1622711290000|2021-06-03 09:08:10|83121.1|83096.1|83121.7|83096.7|83123.6|83098.6|83120.6|83095.6|31
1622711300000|2021-06-03 09:08:20|83121.8|83096.8|83124.8|83099.8|83126.1|83101.1|83121.6|83096.6|33
1622711310000|2021-06-03 09:08:30|83124.9|83099.9|83121.9|83096.9|83125.6|83100.6|83121.8|83096.8|40
1622711320000|2021-06-03 09:08:40|83122.4|83097.4|83135.1|83110.1|83136.7|83111.7|83121.9|83096.9|47
1622711330000|2021-06-03 09:08:50|83135.3|83110.3|83139.7|83114.7|83141.3|83116.3|83134.5|83109.5|46
1622711340000|2021-06-03 09:09:00|83139.8|83114.8|83117.8|83092.8|83146.2|83115|83116.2|83079.7|56
1622711350000|2021-06-03 09:09:10|83117.1|83092.1|83119.9|83094.9|83119.9|83094.9|83116.5|83091.5|35
1622711360000|2021-06-03 09:09:20|83119|83094|83121.2|83096.2|83135.2|83098.2|83118.8|83083.7|25
1622711370000|2021-06-03 09:09:30|83120.9|83095.9|83120|83095|83124.2|83099.2|83117.6|83092.6|31
1622711380000|2021-06-03 09:09:40|83121.4|83096.4|83129.3|83104.3|83143|83114.9|83121.4|83093|58
1622711390000|2021-06-03 09:09:50|83130.6|83105.6|83130.3|83105.3|83131.4|83106.4|83128.1|83103.1|35
1622711400000|2021-06-03 09:10:00|83129.4|83104.4|83132.9|83107.9|83132.9|83107.9|83127.1|83102.1|35
1622711410000|2021-06-03 09:10:10|83132.3|83107.3|83128.9|83103.9|83132.6|83107.6|83128.8|83103.8|31
1622711420000|2021-06-03 09:10:20|83128.8|83103.8|83130.7|83105.7|83131|83106|83128.3|83103.3|22
1622711430000|2021-06-03 09:10:30|83131|83106|83139.1|83114.1|83139.7|83114.7|83130.5|83105.5|37
1622711440000|2021-06-03 09:10:40|83138.8|83113.8|83140|83115|83140.8|83115.8|83137.9|83112.9|20
1622711450000|2021-06-03 09:10:50|83139.8|83114.8|83149|83124|83149.8|83124.8|83136.3|83111.3|23
1622711460000|2021-06-03 09:11:00|83149.8|83124.8|83139.7|83089.7|83163.4|83126.4|83133.3|83089|63
1622711470000|2021-06-03 09:11:10|83138.8|83088.8|83134.2|83084.2|83140.9|83090.9|83133.8|83083.8|33
1622711480000|2021-06-03 09:11:20|83132.9|83082.9|83137.3|83087.3|83138|83088|83132.9|83082.9|19
1622711490000|2021-06-03 09:11:30|83137.8|83087.8|83128.4|83078.4|83137.8|83095.4|83116.6|83078|42
1622711500000|2021-06-03 09:11:40|83128.7|83078.7|83113|83088|83129.1|83091.1|83111.7|83073.9|43
1622711510000|2021-06-03 09:11:50|83113.7|83088.7|83128.2|83078.2|83130.3|83088.7|83113.7|83076.7|36
1622711520000|2021-06-03 09:12:00|83128.6|83078.6|83127.4|83102.4|83144.1|83105.5|83115.4|83076.3|55
1622711530000|2021-06-03 09:12:10|83127.3|83102.3|83118.4|83093.4|83128.3|83103.3|83117.6|83092.6|53
1622711540000|2021-06-03 09:12:20|83116.5|83091.5|83119|83094|83119.9|83094.9|83116.4|83091.4|37
1622711550000|2021-06-03 09:12:30|83118.9|83093.9|83114.9|83089.9|83119|83094|83111.7|83086.7|39
1622711560000|2021-06-03 09:12:40|83115.5|83090.5|83113|83088|83115.5|83090.5|83109|83084|45
1622711570000|2021-06-03 09:12:50|83113.1|83088.1|83112.8|83087.8|83114.6|83089.6|83112.4|83087.4|28
1622711580000|2021-06-03 09:13:00|83112.7|83087.7|83117.5|83092.5|83120.7|83095.7|83112.1|83087.1|46
1622711590000|2021-06-03 09:13:10|83117.9|83092.9|83112.4|83087.4|83119.1|83094.1|83112.2|83087.2|49
1622711600000|2021-06-03 09:13:20|83112|83087|83112.5|83087.5|83112.5|83087.5|83110.5|83085.5|29
1622711610000|2021-06-03 09:13:30|83112.4|83087.4|83114.4|83089.4|83114.4|83089.4|83111.8|83086.8|29
1622711620000|2021-06-03 09:13:40|83114.5|83089.5|83115|83090|83115.9|83090.9|83114.2|83089.2|34
1622711630000|2021-06-03 09:13:50|83114.9|83089.9|83114.6|83089.6|83115.1|83090.1|83114.6|83089.6|16
1622711640000|2021-06-03 09:14:00|83114.8|83089.8|83114|83089|83115.2|83090.2|83113.6|83088.6|22
1622711650000|2021-06-03 09:14:10|83113.4|83088.4|83122.2|83097.2|83122.3|83097.3|83112.3|83087.3|36
1622711660000|2021-06-03 09:14:20|83122.5|83097.5|83129.1|83104.1|83130.4|83105.4|83121.9|83096.9|60
1622711670000|2021-06-03 09:14:30|83127.5|83102.5|83133.7|83108.7|83136.3|83111.3|83127.5|83102.5|42
1622711680000|2021-06-03 09:14:40|83133.8|83108.8|83137.1|83112.1|83138.4|83113.4|83133.3|83108.3|35
1622711690000|2021-06-03 09:14:50|83137.9|83112.9|83127.5|83102.5|83138.4|83113.4|83127.1|83102.1|51
1622711700000|2021-06-03 09:15:00|83127.3|83102.3|83135|83110|83140.2|83115.2|83127.3|83102.3|56
1622711710000|2021-06-03 09:15:10|83135.1|83110.1|83137.4|83112.4|83140.9|83115.9|83132.7|83107.7|36
1622711720000|2021-06-03 09:15:20|83138|83113|83153.3|83128.3|83153.3|83128.3|83135.6|83110.6|50
1622711730000|2021-06-03 09:15:30|83153|83128|83156.2|83131.2|83159.8|83134.8|83153|83128|43
1622711740000|2021-06-03 09:15:40|83155.7|83130.7|83160.4|83135.4|83160.4|83135.4|83155.7|83130.7|37
1622711750000|2021-06-03 09:15:50|83159.6|83134.6|83159|83134|83161.6|83136.6|83155.3|83130.3|43
1622711760000|2021-06-03 09:16:00|83158.5|83133.5|83161|83136|83161|83136|83153.6|83128.6|39
1622711770000|2021-06-03 09:16:10|83160.9|83135.9|83161.2|83136.2|83162.3|83137.3|83159.8|83134.8|31
1622711780000|2021-06-03 09:16:20|83160.7|83135.7|83154.1|83129.1|83162.6|83137.6|83153.9|83128.9|37
1622711790000|2021-06-03 09:16:30|83154|83129|83155.4|83130.4|83155.6|83130.6|83151.1|83126.1|37
1622711800000|2021-06-03 09:16:40|83155.6|83130.6|83156.5|83131.5|83157.7|83132.7|83153.2|83128.2|50
1622711810000|2021-06-03 09:16:50|83157.6|83132.6|83155.2|83130.2|83158.4|83133.4|83150.3|83125.3|46
1622711820000|2021-06-03 09:17:00|83154.5|83129.5|83157.6|83132.6|83158.4|83133.4|83154.1|83129.1|33
1622711830000|2021-06-03 09:17:10|83157.9|83132.9|83154.9|83129.9|83162.6|83137.6|83154.2|83129.2|41
1622711840000|2021-06-03 09:17:20|83153.3|83128.3|83147.8|83122.8|83154.6|83129.6|83146.8|83121.8|51
1622711850000|2021-06-03 09:17:30|83149.2|83124.2|83150|83125|83154.8|83129.8|83147.6|83122.6|42
1622711860000|2021-06-03 09:17:40|83146.9|83121.9|83146.5|83121.5|83149.9|83124.9|83144.5|83119.5|37
1622711870000|2021-06-03 09:17:50|83146.6|83121.6|83149.3|83124.3|83149.3|83124.3|83146.1|83121.1|30
1622711880000|2021-06-03 09:18:00|83147.9|83122.9|83142.4|83117.4|83150.1|83125.1|83140.9|83115.9|35
1622711890000|2021-06-03 09:18:10|83142|83117|83145.6|83120.6|83145.6|83120.6|83141.4|83116.4|39
1622711900000|2021-06-03 09:18:20|83145.9|83120.9|83144.8|83119.8|83146.9|83121.9|83143.7|83118.7|34
1622711910000|2021-06-03 09:18:30|83144.9|83119.9|83145|83120|83145.9|83120.9|83144.6|83119.6|30
1622711920000|2021-06-03 09:18:40|83145.2|83120.2|83144.8|83119.8|83147.7|83122.7|83144.4|83119.4|27
1622711930000|2021-06-03 09:18:50|83144.6|83119.6|83146.4|83121.4|83146.9|83121.9|83144.6|83119.6|20
1622711940000|2021-06-03 09:19:00|83146.3|83121.3|83145.1|83120.1|83147.9|83122.9|83145.1|83120.1|27
1622711950000|2021-06-03 09:19:10|83145|83120|83148.7|83123.7|83149|83124|83145|83120|29
1622711960000|2021-06-03 09:19:20|83147.5|83122.5|83148.5|83123.5|83149.1|83124.1|83146.7|83121.7|26
1622711970000|2021-06-03 09:19:30|83147.5|83122.5|83147.6|83122.6|83148.3|83123.3|83147.2|83122.2|24
1622711980000|2021-06-03 09:19:40|83148|83123|83150.9|83125.9|83152.7|83127.7|83147.7|83122.7|20
1622711990000|2021-06-03 09:19:50|83150.5|83125.5|83149.7|83124.7|83150.5|83125.5|83148.7|83123.7|39
1622712000000|2021-06-03 09:20:00|83149.8|83124.8|83149.9|83124.9|83151|83126|83148.3|83123.3|39
1622712010000|2021-06-03 09:20:10|83150.2|83125.2|83144.9|83119.9|83151.1|83126.1|83144|83119|29
1622712020000|2021-06-03 09:20:20|83145.1|83120.1|83149.3|83124.3|83149.6|83124.6|83144.8|83119.8|27
1622712030000|2021-06-03 09:20:30|83149.5|83124.5|83159.5|83134.5|83169.8|83136.1|83149.5|83114.8|51
1622712040000|2021-06-03 09:20:40|83159.3|83134.3|83146.8|83121.8|83159.6|83134.6|83144.9|83109.3|59
1622712050000|2021-06-03 09:20:50|83145.3|83120.3|83142.9|83117.9|83146.2|83121.2|83139.8|83114.8|45
1622712060000|2021-06-03 09:21:00|83143.4|83118.4|83147.1|83122.1|83148|83123|83141.7|83116.7|53
1622712070000|2021-06-03 09:21:10|83147.3|83122.3|83147|83122|83147.7|83122.7|83145.6|83120.6|31
1622712080000|2021-06-03 09:21:20|83147.1|83122.1|83148.2|83123.2|83148.2|83123.2|83146.4|83121.4|21
1622712090000|2021-06-03 09:21:30|83147.3|83122.3|83146.8|83121.8|83148.7|83123.7|83146.2|83121.2|22
1622712100000|2021-06-03 09:21:40|83146.9|83121.9|83141.6|83116.6|83147.3|83122.3|83141.4|83116.4|26
1622712110000|2021-06-03 09:21:50|83141.9|83116.9|83135.9|83110.9|83141.9|83116.9|83135.3|83110.3|42
1622712120000|2021-06-03 09:22:00|83135.7|83110.7|83134.8|83109.8|83136.7|83111.7|83134.1|83109.1|39
1622712130000|2021-06-03 09:22:10|83134.6|83109.6|83136.2|83111.2|83137.6|83112.6|83134.6|83109.6|33
1622712140000|2021-06-03 09:22:20|83135.5|83110.5|83132.1|83107.1|83136.8|83111.8|83130.7|83105.7|43
1622712150000|2021-06-03 09:22:30|83132.5|83107.5|83138.6|83113.6|83138.7|83113.7|83132.4|83107.4|36
1622712160000|2021-06-03 09:22:40|83139|83114|83138.2|83113.2|83139.1|83114.1|83137.9|83112.9|18
1622712170000|2021-06-03 09:22:50|83137.9|83112.9|83133.6|83108.6|83137.9|83112.9|83133.1|83108.1|26
1622712180000|2021-06-03 09:23:00|83134.1|83109.1|83133.1|83108.1|83135.3|83110.3|83132.9|83107.9|25
1622712190000|2021-06-03 09:23:10|83133.2|83108.2|83132.7|83107.7|83133.2|83108.2|83131.8|83106.8|44
1622712200000|2021-06-03 09:23:20|83132.6|83107.6|83134.1|83109.1|83135|83110|83131.7|83106.7|34
1622712210000|2021-06-03 09:23:30|83133.9|83108.9|83132.4|83107.4|83134.5|83109.5|83132.4|83107.4|28
1622712220000|2021-06-03 09:23:40|83132.5|83107.5|83131.3|83106.3|83133.6|83108.6|83129.1|83104.1|45
1622712230000|2021-06-03 09:23:50|83131.1|83106.1|83132.1|83107.1|83132.2|83107.2|83130.8|83105.8|31
1622712240000|2021-06-03 09:24:00|83131.8|83106.8|83131.2|83106.2|83132.4|83107.4|83130.6|83105.6|28
1622712250000|2021-06-03 09:24:10|83131.5|83106.5|83135.2|83110.2|83136.4|83111.4|83130.7|83105.7|30
1622712260000|2021-06-03 09:24:20|83135.4|83110.4|83128.2|83103.2|83135.4|83110.4|83127.3|83102.3|34
1622712270000|2021-06-03 09:24:30|83128.6|83103.6|83130.8|83105.8|83130.8|83105.8|83128.2|83103.2|25
1622712280000|2021-06-03 09:24:40|83130.6|83105.6|83134.5|83109.5|83135.4|83110.4|83130.6|83105.6|27
1622712290000|2021-06-03 09:24:50|83134.8|83109.8|83137.4|83112.4|83137.6|83112.6|83134.5|83109.5|30
1622712300000|2021-06-03 09:25:00|83136.5|83111.5|83136.3|83111.3|83137.5|83112.5|83131.5|83106.5|43
1622712310000|2021-06-03 09:25:10|83136.7|83111.7|83136.7|83111.7|83136.7|83111.7|83133.3|83108.3|42
1622712320000|2021-06-03 09:25:20|83136.5|83111.5|83136.7|83111.7|83139.7|83114.7|83135.8|83110.8|48
1622712330000|2021-06-03 09:25:30|83136.9|83111.9|83133.9|83108.9|83136.9|83111.9|83132.7|83107.7|29
1622712340000|2021-06-03 09:25:40|83133.3|83108.3|83131.4|83106.4|83134|83109|83131.4|83106.4|27
1622712350000|2021-06-03 09:25:50|83131.3|83106.3|83126.7|83101.7|83131.6|83106.6|83126.6|83101.6|35
1622712360000|2021-06-03 09:26:00|83125.8|83100.8|83125.3|83100.3|83126.6|83101.6|83122.6|83097.6|47
1622712370000|2021-06-03 09:26:10|83125.6|83100.6|83124.8|83099.8|83125.6|83100.6|83124|83099|30
1622712380000|2021-06-03 09:26:20|83124.7|83099.7|83124.6|83099.6|83125.4|83100.4|83123.3|83098.3|35
1622712390000|2021-06-03 09:26:30|83124.8|83099.8|83120.4|83095.4|83124.8|83099.8|83119.6|83094.6|35
1622712400000|2021-06-03 09:26:40|83120.2|83095.2|83135.7|83110.7|83139.1|83114.1|83119.7|83094.7|44
1622712410000|2021-06-03 09:26:50|83136.6|83111.6|83138.8|83113.8|83139.7|83114.7|83134.7|83109.7|38
1622712420000|2021-06-03 09:27:00|83136.6|83111.6|83143.4|83118.4|83144.1|83119.1|83136.5|83111.5|59
1622712430000|2021-06-03 09:27:10|83142.8|83117.8|83133.6|83108.6|83144.2|83118.2|83132.2|83094.2|40
1622712440000|2021-06-03 09:27:20|83133.1|83108.1|83128.8|83103.8|83133.4|83108.4|83128.2|83103.2|47
1622712450000|2021-06-03 09:27:30|83129|83104|83126.6|83101.6|83129|83104|83125.7|83100.7|38
1622712460000|2021-06-03 09:27:40|83126.9|83101.9|83128.1|83103.1|83128.3|83103.3|83126.5|83101.5|29
1622712470000|2021-06-03 09:27:50|83127.8|83102.8|83127.2|83102.2|83128.6|83103.6|83124.2|83099.2|25
1622712480000|2021-06-03 09:28:00|83127.1|83102.1|83126|83101|83128|83103|83126|83101|29
1622712490000|2021-06-03 09:28:10|83125.7|83100.7|83125.1|83100.1|83126.7|83101.7|83124.9|83099.9|21
1622712500000|2021-06-03 09:28:20|83124.9|83099.9|83140.8|83115.8|83143.3|83118.3|83124.3|83099.3|40
1622712510000|2021-06-03 09:28:30|83140.6|83115.6|83143.7|83118.7|83146.9|83121.9|83139.6|83114.6|56
1622712520000|2021-06-03 09:28:40|83143.5|83118.5|83147.7|83122.7|83147.8|83122.8|83143.4|83118.4|42
1622712530000|2021-06-03 09:28:50|83147.3|83122.3|83147.7|83122.7|83151|83126|83143.4|83118.4|43
1622712540000|2021-06-03 09:29:00|83147.1|83122.1|83147.8|83122.8|83150.1|83125.1|83145|83120|43
1622712550000|2021-06-03 09:29:10|83148|83123|83153.7|83128.7|83154.2|83129.2|83148|83123|34
1622712560000|2021-06-03 09:29:20|83153.9|83128.9|83158.8|83133.8|83170.6|83135.3|83152.5|83118.4|49
1622712570000|2021-06-03 09:29:30|83158.9|83133.9|83157.3|83132.3|83160.5|83135.5|83157.3|83132.3|26
1622712580000|2021-06-03 09:29:40|83159.1|83134.1|83163.5|83138.5|83165.5|83140.5|83158.3|83133.3|56
1622712590000|2021-06-03 09:29:50|83162.3|83137.3|83161.9|83136.9|83163.5|83138.5|83160.3|83135.3|44
1622712600000|2021-06-03 09:30:00|83161.5|83136.5|83166.3|83141.3|83169.4|83144.4|83161.5|83136.5|62
1622712610000|2021-06-03 09:30:10|83166.7|83141.7|83163.3|83138.3|83167.1|83142.1|83160.7|83135.7|52
1622712620000|2021-06-03 09:30:20|83163.8|83138.8|83158.5|83133.5|83164.2|83139.2|83155.4|83130.4|51
1622712630000|2021-06-03 09:30:30|83158.9|83133.9|83153.1|83128.1|83158.9|83133.9|83152.3|83127.3|47
1622712640000|2021-06-03 09:30:40|83152.9|83127.9|83151.9|83126.9|83153.8|83128.8|83150.5|83125.5|30
1622712650000|2021-06-03 09:30:50|83152.4|83127.4|83150.7|83125.7|83152.9|83127.9|83147.1|83122.1|43
1622712660000|2021-06-03 09:31:00|83150.4|83125.4|83146.1|83121.1|83150.4|83125.4|83142.6|83117.6|48
1622712670000|2021-06-03 09:31:10|83145.9|83120.9|83145.1|83120.1|83146.1|83121.1|83142.5|83117.5|37
1622712680000|2021-06-03 09:31:20|83144.7|83119.7|83143.5|83118.5|83145.8|83120.8|83143.3|83118.3|42
1622712690000|2021-06-03 09:31:30|83144|83119|83144|83119|83147.8|83122.8|83143.8|83118.8|44
1622712700000|2021-06-03 09:31:40|83144.1|83119.1|83145.1|83120.1|83146.3|83121.3|83144.1|83119.1|33
1622712710000|2021-06-03 09:31:50|83145.8|83120.8|83143.5|83118.5|83145.8|83120.8|83142.7|83117.7|20
1622712720000|2021-06-03 09:32:00|83144.1|83119.1|83147.2|83122.2|83148.2|83123.2|83144.1|83119.1|56
1622712730000|2021-06-03 09:32:10|83147.1|83122.1|83145.9|83120.9|83149.9|83124.9|83145.4|83120.4|31
1622712740000|2021-06-03 09:32:20|83146.2|83121.2|83146|83121|83147.8|83122.8|83146|83121|12
1622712750000|2021-06-03 09:32:30|83146.4|83121.4|83146|83121|83146.5|83121.5|83145.3|83120.3|20
1622712760000|2021-06-03 09:32:40|83145.2|83120.2|83141.2|83116.2|83146.9|83121.9|83140.4|83115.4|19
1622712770000|2021-06-03 09:32:50|83140.5|83115.5|83152.1|83127.1|83164.5|83128.6|83139.5|83114.5|47
1622712780000|2021-06-03 09:33:00|83152.6|83127.6|83156.5|83131.5|83159.5|83134.5|83152.6|83127.6|57
1622712790000|2021-06-03 09:33:10|83156.9|83131.9|83159.3|83134.3|83160.5|83135.5|83156.6|83131.6|41
1622712800000|2021-06-03 09:33:20|83157.5|83132.5|83151.4|83126.4|83163.4|83138.4|83149.4|83124.4|44
1622712810000|2021-06-03 09:33:30|83151.7|83126.7|83147.7|83122.7|83152.1|83127.1|83147.2|83122.2|34
1622712820000|2021-06-03 09:33:40|83147.8|83122.8|83147|83122|83151.8|83126.8|83145.3|83120.3|40
1622712830000|2021-06-03 09:33:50|83146.8|83121.8|83148.9|83123.9|83149.8|83124.8|83144.9|83119.9|42
1622712840000|2021-06-03 09:34:00|83148.2|83123.2|83144.5|83119.5|83148.2|83123.2|83143.2|83118.2|37
1622712850000|2021-06-03 09:34:10|83143.6|83118.6|83145.2|83120.2|83146.1|83121.1|83143.6|83118.6|29
1622712860000|2021-06-03 09:34:20|83145.3|83120.3|83137.9|83112.9|83145.9|83120.9|83137.9|83112.9|30
1622712870000|2021-06-03 09:34:30|83139.8|83114.8|83142.9|83117.9|83147.5|83122.5|83139.3|83114.3|51
1622712880000|2021-06-03 09:34:40|83145.4|83120.4|83143.5|83118.5|83145.4|83120.4|83143|83118|24
1622712890000|2021-06-03 09:34:50|83143.4|83118.4|83151.4|83126.4|83166.3|83131.3|83140.6|83115.6|45
1622712900000|2021-06-03 09:35:00|83150.6|83125.6|83151.3|83126.3|83152.1|83127.1|83149.1|83124.1|33
1622712910000|2021-06-03 09:35:10|83151.1|83126.1|83162.9|83137.9|83163.3|83138.3|83151|83126|43
1622712920000|2021-06-03 09:35:20|83163.1|83138.1|83172.7|83122.7|83173.6|83143.5|83160.9|83122.7|61
1622712930000|2021-06-03 09:35:30|83173.9|83123.9|83160.7|83135.7|83173.9|83137|83160.2|83123.9|21
1622712940000|2021-06-03 09:35:40|83160.8|83135.8|83160.1|83135.1|83160.9|83135.9|83159.8|83134.8|12
1622712950000|2021-06-03 09:35:50|83160.2|83135.2|83158.4|83133.4|83161.2|83136.2|83157.5|83132.5|20
1622712960000|2021-06-03 09:36:00|83157.9|83132.9|83147.6|83122.6|83161.6|83133.7|83145.8|83111.6|41
1622712970000|2021-06-03 09:36:10|83147.7|83122.7|83151|83126|83165.5|83131.8|83146.9|83112.4|43
1622712980000|2021-06-03 09:36:20|83148.7|83123.7|83149.6|83099.6|83152.1|83127.1|83137.5|83098.7|53
1622712990000|2021-06-03 09:36:30|83149.5|83099.5|83134.9|83109.9|83149.9|83110.8|83133.6|83097.1|35
1622713000000|2021-06-03 09:36:40|83135.2|83110.2|83134.2|83109.2|83135.5|83110.5|83133.7|83108.7|12
1622713010000|2021-06-03 09:36:50|83133.2|83108.2|83131.1|83106.1|83141.4|83116.4|83131.1|83106.1|40
1622713020000|2021-06-03 09:37:00|83131.3|83106.3|83131.1|83106.1|83133.1|83108.1|83129.6|83104.6|34
1622713030000|2021-06-03 09:37:10|83130.8|83105.8|83130.9|83105.9|83132.2|83107.2|83130.7|83105.7|21
1622713040000|2021-06-03 09:37:20|83131.1|83106.1|83129.5|83104.5|83131.5|83106.5|83129.1|83104.1|31
1622713050000|2021-06-03 09:37:30|83130.4|83105.4|83130.3|83105.3|83131.3|83106.3|83129.7|83104.7|22
1622713060000|2021-06-03 09:37:40|83130.4|83105.4|83130.2|83105.2|83131.6|83106.6|83130|83105|10
1622713070000|2021-06-03 09:37:50|83130.9|83105.9|83137|83112|83137.8|83112.8|83130.9|83105.9|41
1622713080000|2021-06-03 09:38:00|83136.4|83111.4|83138.7|83113.7|83139.6|83114.6|83136.1|83111.1|44
1622713090000|2021-06-03 09:38:10|83138.9|83113.9|83141.5|83116.5|83142.3|83117.3|83138.8|83113.8|33
1622713100000|2021-06-03 09:38:20|83142|83117|83138.5|83113.5|83143.8|83118.8|83131.5|83106.5|42
1622713110000|2021-06-03 09:38:30|83138.4|83113.4|83138.7|83113.7|83140.5|83115.5|83137.3|83112.3|27
1622713120000|2021-06-03 09:38:40|83138.6|83113.6|83138.6|83113.6|83139.6|83114.6|83138|83113|20
1622713130000|2021-06-03 09:38:50|83140.4|83115.4|83139.3|83114.3|83140.9|83115.9|83139|83114|34
1622713140000|2021-06-03 09:39:00|83139.1|83114.1|83140.9|83115.9|83141.7|83116.7|83139.1|83114.1|33
1622713150000|2021-06-03 09:39:10|83140.7|83115.7|83144.7|83119.7|83145.3|83120.3|83140.5|83115.5|28
1622713160000|2021-06-03 09:39:20|83144.1|83119.1|83145.6|83120.6|83148.5|83123.5|83143.6|83118.6|35
1622713170000|2021-06-03 09:39:30|83146|83121|83144.9|83119.9|83146.9|83121.9|83143.6|83118.6|36
1622713180000|2021-06-03 09:39:40|83145.1|83120.1|83136.2|83111.2|83146.1|83121.1|83136.2|83111.2|49
1622713190000|2021-06-03 09:39:50|83136|83111|83135.9|83110.9|83137.3|83112.3|83135.4|83110.4|31
1622713200000|2021-06-03 09:40:00|83136.2|83111.2|83137|83112|83137.4|83112.4|83135.9|83110.9|21
1622713210000|2021-06-03 09:40:10|83136.9|83111.9|83134.5|83109.5|83138.3|83113.3|83133.8|83108.8|30
1622713220000|2021-06-03 09:40:20|83134.7|83109.7|83138.2|83113.2|83138.2|83113.2|83134.2|83109.2|37
1622713230000|2021-06-03 09:40:30|83138.1|83113.1|83139.4|83114.4|83140.6|83115.6|83137.8|83112.8|36
1622713240000|2021-06-03 09:40:40|83139.6|83114.6|83137.6|83112.6|83139.6|83114.6|83137.3|83112.3|32
1622713250000|2021-06-03 09:40:50|83137.7|83112.7|83134|83109|83137.9|83112.9|83133.6|83108.6|39
1622713260000|2021-06-03 09:41:00|83134.4|83109.4|83133.3|83108.3|83134.6|83109.6|83129.1|83104.1|45
1622713270000|2021-06-03 09:41:10|83133.2|83108.2|83137.1|83112.1|83137.1|83112.1|83132.8|83107.8|42
1622713280000|2021-06-03 09:41:20|83137.2|83112.2|83137.3|83112.3|83137.6|83112.6|83136.6|83111.6|29
1622713290000|2021-06-03 09:41:30|83136.2|83111.2|83125.7|83100.7|83145.7|83111.2|83125|83094.1|51
1622713300000|2021-06-03 09:41:40|83125.3|83100.3|83125.3|83100.3|83126.4|83101.4|83124.8|83099.8|36
1622713310000|2021-06-03 09:41:50|83125.1|83100.1|83124.9|83099.9|83125.6|83100.6|83124.8|83099.8|22
1622713320000|2021-06-03 09:42:00|83125|83100|83122.3|83097.3|83125.5|83100.5|83122.3|83097.3|23
1622713330000|2021-06-03 09:42:10|83121.8|83096.8|83125.1|83100.1|83125.4|83100.4|83121.8|83096.8|27
1622713340000|2021-06-03 09:42:20|83125|83100|83124.4|83099.4|83125|83100|83124.1|83099.1|13
1622713350000|2021-06-03 09:42:30|83124.3|83099.3|83124|83099|83124.5|83099.5|83123|83098|18
1622713360000|2021-06-03 09:42:40|83124.1|83099.1|83126.1|83101.1|83126.1|83101.1|83123.9|83098.9|20
1622713370000|2021-06-03 09:42:50|83125.7|83100.7|83125.8|83100.8|83126.8|83101.8|83124.6|83099.6|24
1622713380000|2021-06-03 09:43:00|83125|83100|83127.8|83102.8|83128.5|83103.5|83125|83100|17
1622713390000|2021-06-03 09:43:10|83128|83103|83130.5|83105.5|83131.3|83106.3|83127|83102|34
1622713400000|2021-06-03 09:43:20|83129.9|83104.9|83143.3|83093.3|83145.4|83108.4|83129.6|83092.9|42
1622713410000|2021-06-03 09:43:30|83143.6|83093.6|83129.6|83104.6|83143.7|83106.7|83129.6|83093.1|36
1622713420000|2021-06-03 09:43:40|83129.2|83104.2|83125.3|83100.3|83129.2|83104.2|83125.1|83100.1|37
1622713430000|2021-06-03 09:43:50|83124.9|83099.9|83124.4|83099.4|83125.2|83100.2|83124.4|83099.4|26
1622713440000|2021-06-03 09:44:00|83124.6|83099.6|83124.7|83099.7|83125|83100|83124.2|83099.2|24
1622713450000|2021-06-03 09:44:10|83124.9|83099.9|83121.6|83096.6|83124.9|83099.9|83121.2|83096.2|28
1622713460000|2021-06-03 09:44:20|83122.1|83097.1|83121.3|83096.3|83122.3|83097.3|83121.3|83096.3|14
1622713470000|2021-06-03 09:44:30|83121.1|83096.1|83117.4|83092.4|83121.1|83096.1|83117|83092|36
1622713480000|2021-06-03 09:44:40|83117.3|83092.3|83117.9|83092.9|83119.4|83094.4|83117.2|83092.2|33
1622713490000|2021-06-03 09:44:50|83117.5|83092.5|83117.2|83092.2|83118.1|83093.1|83117.1|83092.1|22
1622713500000|2021-06-03 09:45:00|83117.1|83092.1|83107.4|83082.4|83125.6|83094.1|83106.8|83074.8|60
1622713510000|2021-06-03 09:45:10|83107.5|83082.5|83111.9|83086.9|83112.1|83087.1|83107.5|83082.5|36
1622713520000|2021-06-03 09:45:20|83112.1|83087.1|83112.7|83087.7|83126.3|83092.7|83111.7|83073.8|34
1622713530000|2021-06-03 09:45:30|83116|83091|83101.8|83076.8|83117.1|83092.1|83100.2|83075.2|48
1622713540000|2021-06-03 09:45:40|83101.5|83076.5|83098.5|83073.5|83102|83077|83098.5|83073.5|28
1622713550000|2021-06-03 09:45:50|83098.2|83073.2|83100.8|83075.8|83102.9|83077.9|83098.1|83073.1|50
1622713560000|2021-06-03 09:46:00|83101.9|83076.9|83097.9|83072.9|83102|83077|83097.6|83072.6|44
1622713570000|2021-06-03 09:46:10|83097.5|83072.5|83098.5|83073.5|83100.8|83075.8|83097.5|83072.5|36
1622713580000|2021-06-03 09:46:20|83098.7|83073.7|83098.2|83073.2|83100.3|83075.3|83097.2|83072.2|37
1622713590000|2021-06-03 09:46:30|83097.8|83072.8|83094.4|83069.4|83097.8|83072.8|83089.6|83064.6|52
1622713600000|2021-06-03 09:46:40|83093|83068|83093.3|83068.3|83094.4|83069.4|83090.5|83065.5|34
1622713610000|2021-06-03 09:46:50|83092.6|83067.6|83091|83066|83092.9|83067.9|83090|83065|34
1622713620000|2021-06-03 09:47:00|83091.1|83066.1|83089.9|83064.9|83091.2|83066.2|83086.4|83061.4|43
1622713630000|2021-06-03 09:47:10|83090.1|83065.1|83090.4|83065.4|83093.3|83068.3|83087.3|83062.3|38
1622713640000|2021-06-03 09:47:20|83090.3|83065.3|83090|83065|83090.4|83065.4|83087.8|83062.8|35
1622713650000|2021-06-03 09:47:30|83091.8|83066.8|83088.9|83063.9|83092.6|83067.6|83088|83063|40
1622713660000|2021-06-03 09:47:40|83088.6|83063.6|83090|83065|83093.4|83068.4|83087.6|83062.6|41
1622713670000|2021-06-03 09:47:50|83090.3|83065.3|83087.3|83062.3|83090.3|83065.3|83085.7|83060.7|43
1622713680000|2021-06-03 09:48:00|83087.7|83062.7|83086.4|83061.4|83088.9|83063.9|83086.4|83061.4|35
1622713690000|2021-06-03 09:48:10|83086.9|83061.9|83087.2|83062.2|83087.9|83062.9|83086.2|83061.2|29
1622713700000|2021-06-03 09:48:20|83087.3|83062.3|83092.1|83067.1|83092.1|83067.1|83085|83060|38
1622713710000|2021-06-03 09:48:30|83092.4|83067.4|83089.3|83039.3|83098.6|83068.8|83078.8|83037.4|40
1622713720000|2021-06-03 09:48:40|83086.9|83036.9|83075.8|83050.8|83091.2|83054.7|83072.6|83036.9|39
1622713730000|2021-06-03 09:48:50|83075|83050|83074.1|83049.1|83091.3|83054.3|83072.7|83036.4|43
1622713740000|2021-06-03 09:49:00|83074.2|83049.2|83071.5|83046.5|83074.8|83049.8|83070.7|83045.7|36
1622713750000|2021-06-03 09:49:10|83071.4|83046.4|83115.1|83065.1|83120.5|83070.5|83070.7|83035.2|46
1622713760000|2021-06-03 09:49:20|83114.6|83064.6|83112.7|83062.7|83114.7|83076|83099.3|83054.1|45
1622713770000|2021-06-03 09:49:30|83113.1|83063.1|83108.1|83058.1|83123.2|83073.2|83096.3|83056.5|52
1622713780000|2021-06-03 09:49:40|83107.8|83057.8|83109.3|83059.3|83109.4|83071.8|83093.2|83056.3|36
1622713790000|2021-06-03 09:49:50|83109.1|83059.1|83088.3|83063.3|83109.5|83071.7|83082.9|83045.7|39
1622713800000|2021-06-03 09:50:00|83088.4|83063.4|83093.4|83068.4|83110.5|83073.6|83087.2|83055.8|38
1622713810000|2021-06-03 09:50:10|83093.9|83068.9|83092|83067|83094.2|83069.2|83087.9|83062.9|34
1622713820000|2021-06-03 09:50:20|83091.9|83066.9|83093.2|83068.2|83093.2|83068.2|83086.1|83061.1|28
1622713830000|2021-06-03 09:50:30|83088.8|83063.8|83078.8|83053.8|83093.1|83065.7|83077.6|83039.4|43
1622713840000|2021-06-03 09:50:40|83078.6|83053.6|83111.8|83061.8|83118.2|83073.2|83075.2|83050.2|57
1622713850000|2021-06-03 09:50:50|83110.4|83060.4|83111.1|83061.1|83112.3|83073.5|83097.8|83058.7|43
1622713860000|2021-06-03 09:51:00|83111.2|83061.2|83111|83061|83111.8|83061.8|83109.2|83059.2|37
1622713870000|2021-06-03 09:51:10|83110.7|83060.7|83099.6|83074.6|83117.2|83074.9|83099.2|83060.7|27
1622713880000|2021-06-03 09:51:20|83101|83076|83102|83077|83116.5|83078.3|83099.3|83066.2|31
1622713890000|2021-06-03 09:51:30|83102.7|83077.7|83099.6|83074.6|83102.7|83077.7|83097.3|83072.3|25
1622713900000|2021-06-03 09:51:40|83100.9|83075.9|83097.2|83072.2|83102.8|83077.8|83097.2|83072.2|40
1622713910000|2021-06-03 09:51:50|83097.7|83072.7|83092.6|83067.6|83108.4|83073.2|83092.6|83055.3|41
1622713920000|2021-06-03 09:52:00|83092.8|83067.8|83103.6|83078.6|83111.3|83086.3|83086|83049.2|60
1622713930000|2021-06-03 09:52:10|83103.5|83078.5|83101.8|83051.8|83123.6|83079.9|83092.4|83051.3|74
1622713940000|2021-06-03 09:52:20|83102|83052|83085.3|83060.3|83102.1|83066.5|83085.3|83050.5|32
1622713950000|2021-06-03 09:52:30|83085|83060|83086.8|83061.8|83087.3|83062.3|83084.1|83059.1|36
1622713960000|2021-06-03 09:52:40|83087|83062|83094.3|83069.3|83114.6|83071.7|83082.5|83055.2|63
1622713970000|2021-06-03 09:52:50|83096|83071|83097.2|83072.2|83111.1|83072.2|83095.6|83057.9|30
1622713980000|2021-06-03 09:53:00|83097.5|83072.5|83095.1|83070.1|83117.2|83080.1|83094.3|83056.8|54
1622713990000|2021-06-03 09:53:10|83094.7|83069.7|83108.9|83058.9|83111.9|83073.2|83091|83054.7|49
1622714000000|2021-06-03 09:53:20|83109.1|83059.1|83097.2|83072.2|83109.5|83072.2|83096.4|83057.8|29
1622714010000|2021-06-03 09:53:30|83097.1|83072.1|83097.2|83072.2|83097.7|83072.7|83094.5|83069.5|41
1622714020000|2021-06-03 09:53:40|83100.3|83075.3|83096.4|83071.4|83100.3|83075.3|83095.7|83070.7|47
1622714030000|2021-06-03 09:53:50|83096.5|83071.5|83094.2|83069.2|83097.2|83072.2|83092.8|83067.8|33
1622714040000|2021-06-03 09:54:00|83094.4|83069.4|83099.3|83074.3|83111|83074.3|83093.2|83054.4|40
1622714050000|2021-06-03 09:54:10|83099.2|83074.2|83104.4|83079.4|83117.9|83081.9|83099.2|83063.7|49
1622714060000|2021-06-03 09:54:20|83104.2|83079.2|83105.2|83080.2|83105.6|83080.6|83103.6|83078.6|24
1622714070000|2021-06-03 09:54:30|83103.8|83078.8|83105.4|83080.4|83105.7|83080.7|83103.1|83078.1|34
1622714080000|2021-06-03 09:54:40|83105.3|83080.3|83104.9|83079.9|83106.1|83081.1|83103.9|83078.9|38
1622714090000|2021-06-03 09:54:50|83105.1|83080.1|83100.7|83075.7|83105.7|83080.7|83100.6|83075.6|27
1622714100000|2021-06-03 09:55:00|83100.8|83075.8|83101.7|83076.7|83102|83077|83100.3|83075.3|18
1622714110000|2021-06-03 09:55:10|83101.8|83076.8|83106.6|83081.6|83114.3|83081.9|83101.1|83063.4|37
1622714120000|2021-06-03 09:55:20|83105.8|83080.8|83104.5|83079.5|83109.5|83084.5|83103.9|83078.9|52
1622714130000|2021-06-03 09:55:30|83103.7|83078.7|83104.2|83079.2|83106|83081|83102.1|83077.1|30
1622714140000|2021-06-03 09:55:40|83104.3|83079.3|83107.2|83082.2|83107.2|83082.2|83104.3|83079.3|27
1622714150000|2021-06-03 09:55:50|83106.7|83081.7|83108.6|83083.6|83110.2|83085.2|83106.2|83081.2|32
1622714160000|2021-06-03 09:56:00|83108.9|83083.9|83106.7|83081.7|83108.9|83083.9|83105.7|83080.7|32
1622714170000|2021-06-03 09:56:10|83106.9|83081.9|83107|83082|83108|83083|83106|83081|36
1622714180000|2021-06-03 09:56:20|83107.3|83082.3|83106.1|83081.1|83107.9|83082.9|83105.9|83080.9|37
1622714190000|2021-06-03 09:56:30|83106.2|83081.2|83107.2|83082.2|83107.8|83082.8|83105.8|83080.8|40
1622714200000|2021-06-03 09:56:40|83107.3|83082.3|83108|83083|83119.8|83084.7|83107.3|83069.8|41
1622714210000|2021-06-03 09:56:50|83107.8|83082.8|83104.6|83079.6|83108.3|83083.3|83104.6|83079.6|22
1622714220000|2021-06-03 09:57:00|83104.2|83079.2|83099.5|83074.5|83104.4|83079.4|83098.8|83073.8|32
1622714230000|2021-06-03 09:57:10|83099.4|83074.4|83098.1|83073.1|83099.8|83074.8|83098|83073|23
1622714240000|2021-06-03 09:57:20|83098.4|83073.4|83098.6|83048.6|83109.7|83074|83088|83046.8|42
1622714250000|2021-06-03 09:57:30|83099|83049|83087.8|83062.8|83099.4|83063.9|83084.9|83045.9|49
1622714260000|2021-06-03 09:57:40|83087.9|83062.9|83090.5|83065.5|83091|83066|83087.9|83062.9|44
1622714270000|2021-06-03 09:57:50|83091|83066|83106.7|83056.7|83106.7|83072.2|83090.6|83056.6|53
1622714280000|2021-06-03 09:58:00|83106.4|83056.4|83094|83069|83106.5|83069.9|83092.7|83055.9|38
1622714290000|2021-06-03 09:58:10|83094.1|83069.1|83100.4|83075.4|83101.5|83076.5|83093.8|83068.8|57
1622714300000|2021-06-03 09:58:20|83100.9|83075.9|83098.7|83073.7|83112.9|83077|83098|83060.6|56
1622714310000|2021-06-03 09:58:30|83097.7|83072.7|83091.2|83066.2|83107.5|83072.7|83089.5|83051.7|67
1622714320000|2021-06-03 09:58:40|83090.9|83065.9|83091.7|83066.7|83092.1|83067.1|83087.1|83062.1|60
1622714330000|2021-06-03 09:58:50|83091.4|83066.4|83092.4|83067.4|83104.1|83068.6|83090.9|83052.8|48
1622714340000|2021-06-03 09:59:00|83092.3|83067.3|83091.2|83066.2|83094|83069|83089.9|83064.9|59
1622714350000|2021-06-03 09:59:10|83090.7|83065.7|83088.1|83063.1|83100.6|83065.7|83086.8|83049.4|53
1622714360000|2021-06-03 09:59:20|83087.7|83062.7|83087.4|83062.4|83088.4|83063.4|83086.5|83061.5|27
1622714370000|2021-06-03 09:59:30|83087.6|83062.6|83088.6|83063.6|83089.1|83064.1|83087.6|83062.6|29
1622714380000|2021-06-03 09:59:40|83089.3|83064.3|83088.8|83063.8|83090.6|83065.6|83087.9|83062.9|33
1622714390000|2021-06-03 09:59:50|83089|83064|83096.3|83046.3|83096.4|83064.4|83081.6|83044.5|47
1622714400000|2021-06-03 10:00:00|83096.1|83046.1|83087.7|83062.7|83102.6|83067.6|83083.4|83045.8|56
1622714410000|2021-06-03 10:00:10|83087.5|83062.5|83073.3|83048.3|83088.8|83063.8|83069.6|83034.1|71
1622714420000|2021-06-03 10:00:20|83073.6|83048.6|83076.3|83026.3|83087.9|83050.5|83063.4|83024.1|62
1622714430000|2021-06-03 10:00:30|83076.2|83026.2|83042.9|83017.9|83076.2|83034.2|83042.9|83013.5|68
1622714440000|2021-06-03 10:00:40|83043|83018|83027.5|83002.5|83048.1|83019|83017.8|82981.9|74
1622714450000|2021-06-03 10:00:50|83028|83003|83024.3|82974.3|83040.2|83004.1|83001.2|82960.3|79
1622714460000|2021-06-03 10:01:00|83025.2|82975.2|83025.6|83000.6|83038.9|83002.6|83015.9|82975.2|67
1622714470000|2021-06-03 10:01:10|83024.8|82999.8|83009.2|82984.2|83037.9|83000.6|83007.4|82979.2|61
1622714480000|2021-06-03 10:01:20|83009.5|82984.5|82988.1|82963.1|83010.8|82984.8|82988.1|82957.2|68
1622714490000|2021-06-03 10:01:30|82988.3|82963.3|82981.7|82956.7|83001.9|82966.3|82981.2|82944.6|76
1622714500000|2021-06-03 10:01:40|82983|82958|82980.2|82955.2|83002.4|82964.1|82978|82942.2|68
1622714510000|2021-06-03 10:01:50|82995.7|82945.7|82972.3|82947.3|82995.9|82953.6|82970.4|82932.2|66
1622714520000|2021-06-03 10:02:00|82970.4|82945.4|82957.5|82932.5|82971.4|82946.4|82955.9|82930.9|66
1622714530000|2021-06-03 10:02:10|82957.8|82932.8|82955.5|82930.5|82960.7|82935.7|82955.5|82930.5|71
1622714540000|2021-06-03 10:02:20|82956|82931|82955.7|82930.7|82972.8|82935.1|82952.2|82920.2|74
1622714550000|2021-06-03 10:02:30|82956|82931|82938.3|82913.3|82963.1|82931.3|82937.1|82907.1|76
1622714560000|2021-06-03 10:02:40|82950|82900|82960.2|82910.2|82966.3|82925.2|82939.1|82898.1|80
1622714570000|2021-06-03 10:02:50|82963.4|82913.4|82965|82915|82971.2|82933.3|82952.4|82913.4|73
1622714580000|2021-06-03 10:03:00|82965.3|82915.3|82980.1|82930.1|82980.1|82944.5|82957.7|82915.3|69
1622714590000|2021-06-03 10:03:10|82980.9|82930.9|82985.6|82935.6|82986.3|82936.3|82980.6|82930.6|70
1622714600000|2021-06-03 10:03:20|82986|82936|82976.1|82951.1|82986.5|82952.1|82972.4|82933.5|62
1622714610000|2021-06-03 10:03:30|82976.5|82951.5|82979.9|82954.9|82994.2|82958.9|82976.1|82941.5|67
1622714620000|2021-06-03 10:03:40|82980.6|82955.6|82998.8|82948.8|83003.5|82965.7|82979.6|82947.1|65
1622714630000|2021-06-03 10:03:50|82999.5|82949.5|82996.5|82946.5|83002.2|82963.3|82985.7|82946.5|50
1622714640000|2021-06-03 10:04:00|82996.4|82946.4|82967.8|82942.8|82997|82961|82966.9|82934.7|64
1622714650000|2021-06-03 10:04:10|82968.1|82943.1|82975.6|82950.6|82987.7|82951.7|82967.1|82930.5|58
1622714660000|2021-06-03 10:04:20|82975.5|82950.5|82969.5|82944.5|82976.4|82951.4|82966.9|82941.9|52
1622714670000|2021-06-03 10:04:30|82969.6|82944.6|82976.9|82951.9|82986|82952.2|82969.4|82936|45
1622714680000|2021-06-03 10:04:40|82977|82952|82985.8|82935.8|82985.8|82952|82965.7|82935.8|55
1622714690000|2021-06-03 10:04:50|82974.9|82949.9|82973.4|82948.4|82992.1|82951.5|82970.5|82936.6|62
1622714700000|2021-06-03 10:05:00|82973.6|82948.6|82970.9|82920.9|82975.5|82948.6|82956.9|82920.6|64
1622714710000|2021-06-03 10:05:10|82973.4|82923.4|82957.1|82932.1|82973.4|82935.9|82955.4|82918.3|65
1622714720000|2021-06-03 10:05:20|82959.8|82934.8|82980.7|82955.7|83003.9|82962.8|82959.8|82934.8|63
1622714730000|2021-06-03 10:05:30|82981.3|82956.3|82986.2|82961.2|82986.6|82961.6|82980|82955|63
1622714740000|2021-06-03 10:05:40|82986.1|82961.1|82994.3|82969.3|83007.8|82970.8|82983|82954.1|58
1622714750000|2021-06-03 10:05:50|82994.5|82969.5|83013|82988|83023.5|82988|82993.4|82964.6|62
1622714760000|2021-06-03 10:06:00|83012.7|82987.7|83012.6|82987.6|83026.5|82989.7|83009.4|82976.3|65
1622714770000|2021-06-03 10:06:10|83012.4|82987.4|83014.2|82989.2|83016.5|82991.5|83010.2|82985.2|61
1622714780000|2021-06-03 10:06:20|83013.9|82988.9|83014.2|82989.2|83017.1|82992.1|83013.9|82988.9|51
1622714790000|2021-06-03 10:06:30|83014.3|82989.3|83031.2|82981.2|83031.4|82994.1|83012.5|82980.8|57
1622714800000|2021-06-03 10:06:40|83031.7|82981.7|83030.6|83005.6|83034.7|83006.4|83022.1|82981.7|60
1622714810000|2021-06-03 10:06:50|83030.5|83005.5|83025.4|83000.4|83030.5|83005.5|83025.1|83000.1|54
1622714820000|2021-06-03 10:07:00|83025.7|83000.7|83029.7|83004.7|83033.3|83008.3|83024.5|82999.5|51
1622714830000|2021-06-03 10:07:10|83030.6|83005.6|83074.9|83024.9|83077.9|83035.4|83030.6|83005.6|64
1622714840000|2021-06-03 10:07:20|83074.6|83024.6|83060|83035|83075.3|83038.7|83057.9|83019.6|62
1622714850000|2021-06-03 10:07:30|83059.1|83034.1|83058.6|83033.6|83060.5|83035.5|83054.8|83029.8|56
1622714860000|2021-06-03 10:07:40|83058.9|83033.9|83057.5|83032.5|83058.9|83033.9|83051.5|83026.5|55
1622714870000|2021-06-03 10:07:50|83055.1|83030.1|83058.9|83033.9|83060.4|83035.4|83054.8|83029.8|54
1622714880000|2021-06-03 10:08:00|83059|83034|83058.7|83033.7|83062.6|83037.6|83058.3|83033.3|46
1622714890000|2021-06-03 10:08:10|83058.8|83033.8|83086.1|83036.1|83086.3|83038.1|83058.8|83027.3|48
1622714900000|2021-06-03 10:08:20|83085.7|83035.7|83078.3|83028.3|83085.7|83035.7|83076.5|83026.5|45
1622714910000|2021-06-03 10:08:30|83078.5|83028.5|83064.4|83039.4|83078.6|83041.5|83063.3|83023.6|33
1622714920000|2021-06-03 10:08:40|83064.7|83039.7|83061.4|83036.4|83066.6|83041.6|83058.8|83033.8|37
1622714930000|2021-06-03 10:08:50|83061.6|83036.6|83073.9|83023.9|83074.3|83036.8|83061.1|83023.4|18
1622714940000|2021-06-03 10:09:00|83073.5|83023.5|83065.1|83040.1|83073.5|83040.9|83059.3|83022.7|47
1622714950000|2021-06-03 10:09:10|83063.7|83038.7|83058.7|83033.7|83063.7|83038.7|83058.4|83033.4|39
1622714960000|2021-06-03 10:09:20|83058.8|83033.8|83076.4|83026.4|83076.4|83039.2|83058.7|83024.7|36
1622714970000|2021-06-03 10:09:30|83076|83026|83063|83038|83076|83042.6|83062.4|83026|50
1622714980000|2021-06-03 10:09:40|83062.5|83037.5|83062.1|83037.1|83064.6|83039.6|83061.1|83036.1|32
1622714990000|2021-06-03 10:09:50|83062|83037|83062.8|83037.8|83063.8|83038.8|83059.7|83034.7|47
1622715000000|2021-06-03 10:10:00|83067.5|83042.5|83067.4|83042.4|83069|83044|83065.6|83040.6|38
1622715010000|2021-06-03 10:10:10|83066.7|83041.7|83072|83047|83087|83049.5|83066.4|83032.4|53
1622715020000|2021-06-03 10:10:20|83071.6|83046.6|83094.8|83044.8|83095.9|83057.1|83070.6|83041.5|44
1622715030000|2021-06-03 10:10:30|83084.6|83059.6|83100.5|83050.5|83108|83065.2|83084.6|83048.1|58
1622715040000|2021-06-03 10:10:40|83100.2|83050.2|83105.9|83055.9|83105.9|83064.2|83088.9|83050.1|34
1622715050000|2021-06-03 10:10:50|83106.1|83056.1|83105.6|83055.6|83106.8|83056.8|83103.7|83053.7|42
1622715060000|2021-06-03 10:11:00|83105.2|83055.2|83097.6|83072.6|83109.7|83075.4|83097.1|83055.2|48
1622715070000|2021-06-03 10:11:10|83097.7|83072.7|83097.1|83072.1|83097.7|83072.7|83095.7|83070.7|26
1622715080000|2021-06-03 10:11:20|83096.8|83071.8|83093.8|83068.8|83096.8|83071.8|83090.7|83065.7|46
1622715090000|2021-06-03 10:11:30|83094.4|83069.4|83079.3|83054.3|83094.4|83069.4|83077.7|83052.7|48
1622715100000|2021-06-03 10:11:40|83079.1|83054.1|83077.7|83052.7|83080.5|83055.5|83076.2|83051.2|37
1622715110000|2021-06-03 10:11:50|83077.6|83052.6|83106.2|83056.2|83107.4|83057.4|83077.4|83047.5|23
1622715120000|2021-06-03 10:12:00|83106.3|83056.3|83089.8|83064.8|83108.1|83066.6|83088|83051.4|58
1622715130000|2021-06-03 10:12:10|83089.7|83064.7|83101.9|83051.9|83103.5|83064.9|83089.4|83051.1|32
1622715140000|2021-06-03 10:12:20|83102.1|83052.1|83091.5|83066.5|83104.6|83066.5|83089.3|83050.8|34
1622715150000|2021-06-03 10:12:30|83091.4|83066.4|83094.1|83069.1|83094.1|83069.1|83086.1|83061.1|26
1622715160000|2021-06-03 10:12:40|83095|83070|83100.3|83075.3|83112.8|83076.5|83092.4|83058.7|56
1622715170000|2021-06-03 10:12:50|83100.9|83075.9|83090.4|83065.4|83100.9|83075.9|83088.3|83063.3|65
1622715180000|2021-06-03 10:13:00|83090.1|83065.1|83089.2|83064.2|83090.8|83065.8|83087.7|83062.7|46
1622715190000|2021-06-03 10:13:10|83088.2|83063.2|83087.2|83062.2|83097.1|83072.1|83085.1|83060.1|55
1622715200000|2021-06-03 10:13:20|83088.1|83063.1|83085.1|83060.1|83088.1|83063.1|83084.2|83059.2|38
1622715210000|2021-06-03 10:13:30|83085|83060|83082.1|83057.1|83085.1|83060.1|83079.6|83054.6|57
1622715220000|2021-06-03 10:13:40|83081.4|83056.4|83083.7|83058.7|83085.6|83060.6|83081.4|83056.4|45
1622715230000|2021-06-03 10:13:50|83083.4|83058.4|83086.3|83061.3|83100.4|83062.5|83082.5|83050.4|45
1622715240000|2021-06-03 10:14:00|83086|83061|83099.4|83074.4|83100|83075|83085.6|83060.6|58
1622715250000|2021-06-03 10:14:10|83098.3|83073.3|83097.1|83072.1|83100.8|83075.8|83096.4|83071.4|44
1622715260000|2021-06-03 10:14:20|83099.8|83074.8|83096.7|83071.7|83112|83074.8|83093.3|83061.1|60
1622715270000|2021-06-03 10:14:30|83095.9|83070.9|83096.2|83071.2|83099|83074|83092.6|83067.6|58
1622715280000|2021-06-03 10:14:40|83095.6|83070.6|83101.4|83076.4|83113.4|83076.4|83093.3|83060.7|61
1622715290000|2021-06-03 10:14:50|83099.1|83074.1|83105.8|83080.8|83105.8|83080.8|83099.1|83074.1|56
1622715300000|2021-06-03 10:15:00|83105.3|83080.3|83112.3|83087.3|83124.5|83087.4|83104.2|83070.8|72
1622715310000|2021-06-03 10:15:10|83113.1|83088.1|83113.1|83088.1|83114.9|83089.9|83111|83086|53
1622715320000|2021-06-03 10:15:20|83112.8|83087.8|83113.4|83088.4|83114.8|83089.8|83111.9|83086.9|35
1622715330000|2021-06-03 10:15:30|83112.8|83087.8|83114.3|83089.3|83116.2|83091.2|83112.8|83087.8|36
1622715340000|2021-06-03 10:15:40|83115.8|83090.8|83129.8|83079.8|83131.7|83093.5|83114.4|83079.8|40
1622715350000|2021-06-03 10:15:50|83131|83081|83134.7|83084.7|83136.4|83086.4|83130.8|83080.8|32
1622715360000|2021-06-03 10:16:00|83134.6|83084.6|83116.9|83091.9|83135.4|83096.4|83116.1|83081.5|45
1622715370000|2021-06-03 10:16:10|83116.4|83091.4|83116.6|83091.6|83118.2|83093.2|83115.8|83090.8|32
1622715380000|2021-06-03 10:16:20|83116.7|83091.7|83123.8|83098.8|83135.3|83099.3|83115.8|83081.7|42
1622715390000|2021-06-03 10:16:30|83124.4|83099.4|83129.5|83104.5|83129.6|83104.6|83123|83098|31
1622715400000|2021-06-03 10:16:40|83128.1|83103.1|83127.1|83102.1|83129|83104|83125.3|83100.3|39
1622715410000|2021-06-03 10:16:50|83127.3|83102.3|83129.5|83104.5|83129.5|83104.5|83125.7|83100.7|40
1622715420000|2021-06-03 10:17:00|83130.4|83105.4|83133.3|83108.3|83133.4|83108.4|83129.6|83104.6|39
1622715430000|2021-06-03 10:17:10|83133.1|83108.1|83132.2|83107.2|83133.6|83108.6|83131.7|83106.7|31
1622715440000|2021-06-03 10:17:20|83132.1|83107.1|83130.8|83105.8|83132.6|83107.6|83130.8|83105.8|28
1622715450000|2021-06-03 10:17:30|83130.9|83105.9|83133.7|83108.7|83134.2|83109.2|83130.9|83105.9|38
1622715460000|2021-06-03 10:17:40|83133.9|83108.9|83135.1|83110.1|83139.3|83114.3|83132.9|83107.9|46
1622715470000|2021-06-03 10:17:50|83135.7|83110.7|83131.3|83106.3|83135.7|83110.7|83130.6|83105.6|49
1622715480000|2021-06-03 10:18:00|83131|83106|83118.3|83093.3|83131|83106|83117.1|83092.1|64
1622715490000|2021-06-03 10:18:10|83118.5|83093.5|83108.9|83083.9|83118.5|83093.5|83105.3|83080.3|54
1622715500000|2021-06-03 10:18:20|83109.8|83084.8|83128.9|83078.9|83130.7|83092.6|83108.9|83078.2|67
1622715510000|2021-06-03 10:18:30|83129|83079|83121.6|83071.6|83130.4|83080.4|83121.6|83071.6|41
1622715520000|2021-06-03 10:18:40|83121.9|83071.9|83119.2|83069.2|83122.5|83072.5|83119|83069|34
1622715530000|2021-06-03 10:18:50|83119.5|83069.5|83107.5|83082.5|83120.8|83083.7|83107.3|83069.5|29
1622715540000|2021-06-03 10:19:00|83107.9|83082.9|83107|83082|83112.9|83087.9|83106.4|83081.4|59
1622715550000|2021-06-03 10:19:10|83106.9|83081.9|83108|83083|83111.3|83086.3|83106.9|83081.9|53
1622715560000|2021-06-03 10:19:20|83108.1|83083.1|83109.1|83084.1|83110.3|83085.3|83108.1|83083.1|39
1622715570000|2021-06-03 10:19:30|83109.2|83084.2|83106.8|83081.8|83111.8|83086.8|83106.8|83081.8|29
1622715580000|2021-06-03 10:19:40|83106.9|83081.9|83105.5|83080.5|83107.3|83082.3|83105|83080|27
1622715590000|2021-06-03 10:19:50|83105.3|83080.3|83104.7|83079.7|83106.2|83081.2|83103.1|83078.1|35
1622715600000|2021-06-03 10:20:00|83104.8|83079.8|83121.2|83071.2|83122.9|83084|83104.8|83067.6|58
1622715610000|2021-06-03 10:20:10|83121.3|83071.3|83105.3|83080.3|83124.7|83090.2|83105|83070.7|47
1622715620000|2021-06-03 10:20:20|83105.6|83080.6|83107.5|83082.5|83107.5|83082.5|83102.5|83077.5|46
1622715630000|2021-06-03 10:20:30|83121|83071|83108.2|83083.2|83122.5|83085.6|83107.8|83070.6|42
1622715640000|2021-06-03 10:20:40|83108.4|83083.4|83105|83080|83109.4|83084.4|83105|83080|30
1622715650000|2021-06-03 10:20:50|83118.7|83068.7|83105.9|83080.9|83118.7|83081.6|83104.7|83068.4|19
1622715660000|2021-06-03 10:21:00|83105.8|83080.8|83106.2|83081.2|83107.5|83082.5|83100.8|83075.8|51
1622715670000|2021-06-03 10:21:10|83106.6|83081.6|83117.4|83067.4|83120.6|83081.6|83106.6|83067.4|36
1622715680000|2021-06-03 10:21:20|83117.6|83067.6|83116.2|83066.2|83118|83068|83116|83066|29
1622715690000|2021-06-03 10:21:30|83115.9|83065.9|83114.4|83064.4|83115.9|83065.9|83112|83062|51
1622715700000|2021-06-03 10:21:40|83114.2|83064.2|83117.7|83067.7|83118.4|83068.4|83113.9|83063.9|45
1622715710000|2021-06-03 10:21:50|83118.1|83068.1|83111.1|83086.1|83118.4|83086.9|83104.8|83068.1|47
1622715720000|2021-06-03 10:22:00|83112|83087|83137|83087|83137.4|83090.6|83109.9|83081.3|59
1622715730000|2021-06-03 10:22:10|83137.3|83087.3|83130.1|83080.1|83137.3|83092.4|83113.1|83077.2|62
1622715740000|2021-06-03 10:22:20|83130.8|83080.8|83115.8|83090.8|83131.6|83094.8|83115.8|83080.8|45
1622715750000|2021-06-03 10:22:30|83116.4|83091.4|83117.8|83092.8|83118.6|83093.6|83116.4|83091.4|38
1622715760000|2021-06-03 10:22:40|83117.7|83092.7|83117.5|83092.5|83117.9|83092.9|83115.2|83090.2|41
1622715770000|2021-06-03 10:22:50|83117.4|83092.4|83117.7|83092.7|83118.3|83093.3|83116.8|83091.8|23
1622715780000|2021-06-03 10:23:00|83117.3|83092.3|83114.4|83089.4|83119.2|83094.2|83114.2|83089.2|37
1622715790000|2021-06-03 10:23:10|83114.5|83089.5|83107.4|83082.4|83123.3|83091.9|83107.4|83073.2|55
1622715800000|2021-06-03 10:23:20|83108|83083|83101.3|83076.3|83108.6|83083.6|83101.3|83076.3|55
1622715810000|2021-06-03 10:23:30|83101.2|83076.2|83109.7|83059.7|83113.2|83077.7|83095.1|83057.2|47
1622715820000|2021-06-03 10:23:40|83108.4|83058.4|83111.5|83061.5|83112.4|83062.4|83108.4|83058.4|34
1622715830000|2021-06-03 10:23:50|83111.4|83061.4|83099|83074|83115.9|83077.2|83099|83061.4|38
1622715840000|2021-06-03 10:24:00|83099.4|83074.4|83107.9|83082.9|83107.9|83082.9|83099.4|83074.4|49
1622715850000|2021-06-03 10:24:10|83108.1|83083.1|83104.6|83079.6|83108.1|83083.1|83102.8|83077.8|42
1622715860000|2021-06-03 10:24:20|83104.5|83079.5|83105.4|83080.4|83105.8|83080.8|83104|83079|26
1622715870000|2021-06-03 10:24:30|83105.6|83080.6|83104.7|83079.7|83105.8|83080.8|83104.6|83079.6|24
1622715880000|2021-06-03 10:24:40|83104.8|83079.8|83099.3|83074.3|83113.5|83080|83098.9|83063|42
1622715890000|2021-06-03 10:24:50|83099.6|83074.6|83110.5|83085.5|83110.5|83085.5|83099.4|83074.4|57
1622715900000|2021-06-03 10:25:00|83110.2|83085.2|83124.4|83074.4|83126.4|83089|83107.5|83074.3|47
1622715910000|2021-06-03 10:25:10|83125.5|83075.5|83099.4|83049.4|83127.3|83091.8|83098.7|83048.7|63
1622715920000|2021-06-03 10:25:20|83098.7|83048.7|83084.8|83059.8|83099.6|83062.4|83080|83045.6|70
1622715930000|2021-06-03 10:25:30|83083.5|83058.5|83091.2|83066.2|83109.2|83071.8|83083.5|83050.9|65
1622715940000|2021-06-03 10:25:40|83090.9|83065.9|83084.7|83059.7|83091.1|83066.1|83083|83058|63
1622715950000|2021-06-03 10:25:50|83084.3|83059.3|83084.3|83059.3|83086.2|83061.2|83084|83059|47
1622715960000|2021-06-03 10:26:00|83084.8|83059.8|83088.1|83063.1|83088.4|83063.4|83084.8|83059.8|31
1622715970000|2021-06-03 10:26:10|83087.9|83062.9|83086.1|83061.1|83090.5|83065.5|83085.3|83060.3|34
1622715980000|2021-06-03 10:26:20|83086.3|83061.3|83102.1|83052.1|83103.3|83065.8|83086.3|83052.1|37
1622715990000|2021-06-03 10:26:30|83102|83052|83103.6|83053.6|83103.9|83053.9|83102|83052|35
1622716000000|2021-06-03 10:26:40|83103.5|83053.5|83102.1|83052.1|83103.6|83053.6|83101.7|83051.7|25
1622716010000|2021-06-03 10:26:50|83100.1|83050.1|83082.4|83057.4|83100.3|83068.8|83080.8|83042.7|49
1622716020000|2021-06-03 10:27:00|83082.1|83057.1|83083.6|83058.6|83087|83062|83079|83054|51
1622716030000|2021-06-03 10:27:10|83083.9|83058.9|83094.7|83069.7|83102.9|83071.2|83083.9|83052.7|56
1622716040000|2021-06-03 10:27:20|83094.2|83069.2|83097|83072|83099.3|83074.3|83091.5|83066.5|55
1622716050000|2021-06-03 10:27:30|83096.8|83071.8|83102.1|83077.1|83102.4|83077.4|83096.8|83071.8|37
1622716060000|2021-06-03 10:27:40|83100.7|83075.7|83115.1|83065.1|83118.2|83075.7|83100.7|83062.6|55
1622716070000|2021-06-03 10:27:50|83114.7|83064.7|83103.6|83078.6|83114.7|83079.3|83098.4|83062.4|46
1622716080000|2021-06-03 10:28:00|83103.9|83078.9|83103.7|83078.7|83106.1|83081.1|83101|83076|49
1622716090000|2021-06-03 10:28:10|83103.2|83078.2|83101|83076|83103.8|83078.8|83098.4|83073.4|57
1622716100000|2021-06-03 10:28:20|83102.2|83077.2|83107.8|83082.8|83109.2|83084.2|83102.2|83077.2|54
1622716110000|2021-06-03 10:28:30|83108.2|83083.2|83100.2|83075.2|83109|83084|83100.2|83075.2|39
1622716120000|2021-06-03 10:28:40|83099.8|83074.8|83107.4|83057.4|83108.6|83075.2|83092|83055.5|59
1622716130000|2021-06-03 10:28:50|83107.1|83057.1|83098.6|83073.6|83109.3|83074.7|83096.5|83057.1|47
1622716140000|2021-06-03 10:29:00|83097.6|83072.6|83102.9|83077.9|83103.6|83078.6|83097.4|83072.4|47
1622716150000|2021-06-03 10:29:10|83102.6|83077.6|83103.8|83078.8|83104.4|83079.4|83101.2|83076.2|41
1622716160000|2021-06-03 10:29:20|83103.5|83078.5|83114.5|83089.5|83125.5|83089.6|83103.4|83070.1|43
1622716170000|2021-06-03 10:29:30|83114|83089|83114.6|83089.6|83115.5|83090.5|83113.8|83088.8|17
1622716180000|2021-06-03 10:29:40|83114.5|83089.5|83112.8|83087.8|83114.6|83089.6|83111.4|83086.4|40
1622716190000|2021-06-03 10:29:50|83112.7|83087.7|83112.5|83087.5|83113.6|83088.6|83112.3|83087.3|37
1622716200000|2021-06-03 10:30:00|83113.2|83088.2|83106.1|83081.1|83113.6|83088.6|83104.7|83079.7|57
1622716210000|2021-06-03 10:30:10|83106.3|83081.3|83102.6|83077.6|83106.7|83081.7|83101.5|83076.5|51
1622716220000|2021-06-03 10:30:20|83103|83078|83113.7|83088.7|83125.8|83090|83100.4|83074.6|61
1622716230000|2021-06-03 10:30:30|83113.2|83088.2|83113.3|83088.3|83113.8|83088.8|83108.8|83083.8|51
1622716240000|2021-06-03 10:30:40|83113.2|83088.2|83114.1|83089.1|83115.1|83090.1|83111.7|83086.7|28
1622716250000|2021-06-03 10:30:50|83114.6|83089.6|83121.6|83096.6|83121.8|83096.8|83114.5|83089.5|55
1622716260000|2021-06-03 10:31:00|83121.7|83096.7|83117.6|83092.6|83122.1|83097.1|83117.6|83092.6|42
1622716270000|2021-06-03 10:31:10|83116|83091|83108.6|83083.6|83119.5|83094.5|83108.3|83083.3|55
1622716280000|2021-06-03 10:31:20|83109.1|83084.1|83110.8|83085.8|83111|83086|83108.2|83083.2|29
1622716290000|2021-06-03 10:31:30|83110.6|83085.6|83111.2|83086.2|83112|83087|83107.8|83082.8|50
1622716300000|2021-06-03 10:31:40|83111|83086|83110.9|83085.9|83111.5|83086.5|83109.2|83084.2|41
1622716310000|2021-06-03 10:31:50|83111|83086|83115.5|83090.5|83117.2|83092.2|83110.8|83085.8|28
1622716320000|2021-06-03 10:32:00|83116.1|83091.1|83144.1|83094.1|83144.1|83100.8|83115.4|83087.4|51
1622716330000|2021-06-03 10:32:10|83144.2|83094.2|83149.3|83099.3|83149.3|83099.3|83144.2|83094.2|46
1622716340000|2021-06-03 10:32:20|83148.3|83098.3|83144.5|83119.5|83157.5|83119.5|83140.2|83098.3|54
1622716350000|2021-06-03 10:32:30|83155.7|83105.7|83148.6|83123.6|83161|83123.7|83144.1|83105.7|44
1622716360000|2021-06-03 10:32:40|83148.3|83123.3|83146.6|83121.6|83149|83124|83146.4|83121.4|33
1622716370000|2021-06-03 10:32:50|83159.4|83109.4|83150|83125|83161.3|83125|83148.1|83108.8|29
1622716380000|2021-06-03 10:33:00|83148.6|83123.6|83153.1|83128.1|83161.5|83130.2|83147.4|83110.6|43
1622716390000|2021-06-03 10:33:10|83153.8|83128.8|83154.8|83129.8|83155.4|83130.4|83152.6|83127.6|16
1622716400000|2021-06-03 10:33:20|83154.9|83129.9|83157.6|83132.6|83157.6|83132.6|83154.3|83129.3|27
1622716410000|2021-06-03 10:33:30|83157.4|83132.4|83157.1|83132.1|83158|83133|83155.8|83130.8|30
1622716420000|2021-06-03 10:33:40|83157.9|83132.9|83156.2|83131.2|83158.7|83133.7|83156|83131|29
1622716430000|2021-06-03 10:33:50|83156.3|83131.3|83157.8|83132.8|83158.3|83133.3|83148.9|83123.9|52
1622716440000|2021-06-03 10:34:00|83157.9|83132.9|83191.7|83141.7|83199.8|83149.8|83154.1|83124.9|62
1622716450000|2021-06-03 10:34:10|83192.2|83142.2|83189.6|83139.6|83196.1|83154.9|83176.8|83139.5|51
1622716460000|2021-06-03 10:34:20|83189.9|83139.9|83205.1|83155.1|83206.6|83156.6|83188.5|83138.5|62
1622716470000|2021-06-03 10:34:30|83203.6|83153.6|83196.2|83171.2|83208|83171.2|83196.2|83148.6|62
1622716480000|2021-06-03 10:34:40|83196|83171|83193.5|83168.5|83209.5|83174.3|83190.5|83153.4|59
1622716490000|2021-06-03 10:34:50|83193.7|83168.7|83194.6|83169.6|83196.9|83171.9|83193.4|83168.4|38
1622716500000|2021-06-03 10:35:00|83194.8|83169.8|83186.4|83161.4|83194.8|83169.8|83184.2|83159.2|52
1622716510000|2021-06-03 10:35:10|83185.5|83160.5|83179.7|83154.7|83193.8|83161.7|83179.4|83142|58
1622716520000|2021-06-03 10:35:20|83180.2|83155.2|83182.7|83157.7|83186.7|83161.7|83179.9|83154.9|41
1622716530000|2021-06-03 10:35:30|83182.9|83157.9|83200.2|83150.2|83203.5|83169.8|83182.4|83149.8|57
1622716540000|2021-06-03 10:35:40|83199.9|83149.9|83188.5|83163.5|83200.4|83163.5|83180.9|83143.6|60
1622716550000|2021-06-03 10:35:50|83188.2|83163.2|83205|83155|83205.1|83167.5|83188.2|83154.7|34
1622716560000|2021-06-03 10:36:00|83204.8|83154.8|83193.1|83168.1|83211.9|83173.1|83190.8|83154.8|52
1622716570000|2021-06-03 10:36:10|83193.6|83168.6|83207.3|83157.3|83209.7|83171.7|83193.6|83155.8|42
1622716580000|2021-06-03 10:36:20|83207.4|83157.4|83202.5|83177.5|83209.2|83177.8|83195.4|83157.3|38
1622716590000|2021-06-03 10:36:30|83202.4|83177.4|83198.4|83173.4|83210.4|83179|83196.5|83160.4|37
1622716600000|2021-06-03 10:36:40|83199.1|83174.1|83200.9|83175.9|83209.8|83176.4|83192.5|83157.2|48
1622716610000|2021-06-03 10:36:50|83200.8|83175.8|83197.6|83172.6|83201.1|83176.1|83197|83172|33
1622716620000|2021-06-03 10:37:00|83197.1|83172.1|83200.5|83150.5|83210|83172.8|83181.5|83147|56
1622716630000|2021-06-03 10:37:10|83199.8|83149.8|83204.2|83179.2|83215.3|83179.2|83190.4|83149|61
1622716640000|2021-06-03 10:37:20|83203.7|83178.7|83204.3|83179.3|83207.7|83182.7|83203.7|83178.7|50
1622716650000|2021-06-03 10:37:30|83204.1|83179.1|83206.6|83181.6|83206.8|83181.8|83203.5|83178.5|31
1622716660000|2021-06-03 10:37:40|83206.2|83181.2|83208.9|83183.9|83209.5|83184.5|83205|83180|33
1622716670000|2021-06-03 10:37:50|83209.4|83184.4|83208.8|83183.8|83210.1|83185.1|83208.8|83183.8|19
1622716680000|2021-06-03 10:38:00|83209.4|83184.4|83207.4|83182.4|83210|83185|83201.6|83176.6|50
1622716690000|2021-06-03 10:38:10|83207.2|83182.2|83205.6|83180.6|83208.2|83183.2|83205.5|83180.5|40
1622716700000|2021-06-03 10:38:20|83205.7|83180.7|83208.2|83183.2|83208.5|83183.5|83205.3|83180.3|43
1622716710000|2021-06-03 10:38:30|83208.1|83183.1|83206.8|83181.8|83209.5|83184.5|83203|83178|43
1622716720000|2021-06-03 10:38:40|83206.7|83181.7|83206.3|83181.3|83208.2|83183.2|83205.7|83180.7|34
1622716730000|2021-06-03 10:38:50|83207.5|83182.5|83207.5|83182.5|83208.2|83183.2|83206.9|83181.9|34
1622716740000|2021-06-03 10:39:00|83206.9|83181.9|83209.9|83184.9|83210.1|83185.1|83206.9|83181.9|31
1622716750000|2021-06-03 10:39:10|83210.2|83185.2|83220.3|83195.3|83220.9|83195.9|83209.5|83184.5|53
1622716760000|2021-06-03 10:39:20|83220.8|83195.8|83218.1|83193.1|83221.6|83196.6|83214.5|83189.5|52
1622716770000|2021-06-03 10:39:30|83217.7|83192.7|83206|83181|83217.9|83192.9|83205.2|83180.2|55
1622716780000|2021-06-03 10:39:40|83205.7|83180.7|83209.1|83184.1|83212.1|83187.1|83205.7|83180.7|54
1622716790000|2021-06-03 10:39:50|83209.2|83184.2|83205.7|83180.7|83211.9|83186.9|83205.7|83180.7|35
1622716800000|2021-06-03 10:40:00|83205.9|83180.9|83210.6|83185.6|83211.1|83186.1|83202.6|83177.6|43
1622716810000|2021-06-03 10:40:10|83210.9|83185.9|83203.1|83178.1|83213.3|83188.3|83202.3|83177.3|50
1622716820000|2021-06-03 10:40:20|83204.6|83179.6|83201.1|83176.1|83204.9|83179.9|83201.1|83176.1|52
1622716830000|2021-06-03 10:40:30|83200.8|83175.8|83215.5|83190.5|83220.6|83194|83199.5|83170.6|49
1622716840000|2021-06-03 10:40:40|83216.3|83191.3|83218.1|83193.1|83218.6|83193.6|83215.4|83190.4|28
1622716850000|2021-06-03 10:40:50|83218|83193|83219.6|83194.6|83220.4|83195.4|83217.5|83192.5|32
1622716860000|2021-06-03 10:41:00|83220|83195|83242.1|83192.1|83244.5|83208.2|83219.3|83186.7|61
1622716870000|2021-06-03 10:41:10|83242.3|83192.3|83246.9|83196.9|83250.5|83200.5|83241.3|83191.3|40
1622716880000|2021-06-03 10:41:20|83247|83197|83245.9|83195.9|83248.5|83198.5|83245.9|83195.9|38
1622716890000|2021-06-03 10:41:30|83244.2|83194.2|83256.2|83206.2|83256.8|83206.8|83244.2|83194.2|37
1622716900000|2021-06-03 10:41:40|83253.3|83203.3|83256|83206|83258.6|83208.6|83251.1|83201.1|43
1622716910000|2021-06-03 10:41:50|83256.5|83206.5|83255.5|83205.5|83257.5|83207.5|83254.1|83204.1|28
1622716920000|2021-06-03 10:42:00|83255.6|83205.6|83248.2|83198.2|83258.8|83208.8|83248.2|83198.2|57
1622716930000|2021-06-03 10:42:10|83238.3|83213.3|83233.2|83208.2|83246.6|83213.3|83231.3|83196.4|48
1622716940000|2021-06-03 10:42:20|83233.5|83208.5|83241.8|83216.8|83256|83218.9|83231|83192.3|53
1622716950000|2021-06-03 10:42:30|83242.3|83217.3|83240.5|83215.5|83257.8|83223.1|83236.6|83201.5|55
1622716960000|2021-06-03 10:42:40|83238.3|83213.3|83246.6|83196.6|83253.3|83213.5|83228.1|83194|51
1622716970000|2021-06-03 10:42:50|83247.1|83197.1|83246|83196|83250.1|83210.6|83224.3|83186.2|50
1622716980000|2021-06-03 10:43:00|83246.1|83196.1|83236|83211|83251.7|83213.3|83234.2|83195.7|47
1622716990000|2021-06-03 10:43:10|83235.8|83210.8|83235|83210|83239.2|83214.2|83232.2|83207.2|53
1622717000000|2021-06-03 10:43:20|83235.5|83210.5|83239|83214|83250.1|83214.6|83234.8|83196.5|38
1622717010000|2021-06-03 10:43:30|83238.8|83213.8|83232.1|83207.1|83259.9|83225.2|83231.3|83195.8|64
1622717020000|2021-06-03 10:43:40|83233.4|83208.4|83240.4|83215.4|83253.8|83215.4|83230.4|83200.1|47
1622717030000|2021-06-03 10:43:50|83242.3|83217.3|83238.5|83213.5|83259.9|83221.2|83238.5|83205.5|42
1622717040000|2021-06-03 10:44:00|83239|83214|83237.9|83212.9|83243.1|83218.1|83236.1|83211.1|44
1622717050000|2021-06-03 10:44:10|83237.6|83212.6|83235.2|83210.2|83237.8|83212.8|83234.8|83209.8|19
1622717060000|2021-06-03 10:44:20|83235.4|83210.4|83235.6|83210.6|83236.1|83211.1|83234.3|83209.3|25
1622717070000|2021-06-03 10:44:30|83235.5|83210.5|83234|83209|83235.6|83210.6|83231.3|83206.3|40
1622717080000|2021-06-03 10:44:40|83234.2|83209.2|83230.6|83205.6|83234.5|83209.5|83230.3|83205.3|39
1622717090000|2021-06-03 10:44:50|83230.3|83205.3|83241.3|83191.3|83241.3|83205.9|83226.9|83188.7|50
1622717100000|2021-06-03 10:45:00|83240.2|83190.2|83211|83186|83241.3|83200|83211|83186|67
1622717110000|2021-06-03 10:45:10|83211.1|83186.1|83220.3|83195.3|83225.5|83195.7|83210.9|83174.5|49
1622717120000|2021-06-03 10:45:20|83220.6|83195.6|83228.1|83203.1|83246|83208.6|83219.6|83194|53
1622717130000|2021-06-03 10:45:30|83227.7|83202.7|83231.7|83206.7|83232.3|83207.3|83226.4|83201.4|36
1622717140000|2021-06-03 10:45:40|83231.4|83206.4|83228.4|83203.4|83232.1|83207.1|83225.5|83200.5|39
1622717150000|2021-06-03 10:45:50|83228.7|83203.7|83224.8|83199.8|83242.5|83206.2|83224.5|83186.4|44
1622717160000|2021-06-03 10:46:00|83224.2|83199.2|83232.7|83207.7|83235|83210|83224.2|83199.2|50
1622717170000|2021-06-03 10:46:10|83233.2|83208.2|83225.3|83200.3|83240|83213.8|83223.8|83190|45
1622717180000|2021-06-03 10:46:20|83225.5|83200.5|83224.1|83199.1|83225.5|83200.5|83224.1|83199.1|4
1622717190000|2021-06-03 10:46:30|83223.6|83198.6|83227.2|83202.2|83231.1|83206.1|83223.6|83198.6|33
1622717200000|2021-06-03 10:46:40|83228.1|83203.1|83214.7|83189.7|83228.1|83203.1|83214.5|83189.5|39
1622717210000|2021-06-03 10:46:50|83213.4|83188.4|83214.1|83189.1|83227.2|83192.7|83211.7|83175.8|59
1622717220000|2021-06-03 10:47:00|83214.6|83189.6|83214|83189|83214.6|83189.6|83209|83184|45
1622717230000|2021-06-03 10:47:10|83213.5|83188.5|83223.7|83198.7|83231.9|83199.1|83212|83181.9|52
1622717240000|2021-06-03 10:47:20|83225.5|83200.5|83219.2|83194.2|83225.5|83200.5|83217.9|83192.9|45
1622717250000|2021-06-03 10:47:30|83219.5|83194.5|83211.9|83186.9|83221.7|83196.7|83208.9|83183.9|46
1622717260000|2021-06-03 10:47:40|83213.1|83188.1|83214.3|83189.3|83216.1|83191.1|83212.8|83187.8|26
1622717270000|2021-06-03 10:47:50|83214.8|83189.8|83213.1|83188.1|83214.8|83189.8|83212.5|83187.5|28
1622717280000|2021-06-03 10:48:00|83213|83188|83211.9|83186.9|83215.6|83190.6|83211.6|83186.6|30
1622717290000|2021-06-03 10:48:10|83212.1|83187.1|83214.2|83189.2|83215.6|83190.6|83212|83187|45
1622717300000|2021-06-03 10:48:20|83215.3|83190.3|83212.2|83187.2|83216|83191|83211.5|83186.5|19
1622717310000|2021-06-03 10:48:30|83211.4|83186.4|83209.8|83184.8|83211.4|83186.4|83207.8|83182.8|33
1622717320000|2021-06-03 10:48:40|83208.9|83183.9|83207.4|83182.4|83209.8|83184.8|83207.3|83182.3|17
1622717330000|2021-06-03 10:48:50|83207.3|83182.3|83207.7|83182.7|83207.8|83182.8|83206.7|83181.7|14
1622717340000|2021-06-03 10:49:00|83207.6|83182.6|83208.6|83183.6|83208.8|83183.8|83207.6|83182.6|27
1622717350000|2021-06-03 10:49:10|83208.8|83183.8|83227.3|83177.3|83227.8|83190.5|83208.5|83176|25
1622717360000|2021-06-03 10:49:20|83228.4|83178.4|83220.5|83195.5|83228.4|83197.2|83213.7|83178.4|35
1622717370000|2021-06-03 10:49:30|83221.4|83196.4|83213|83188|83224.8|83197.1|83212.1|83173.4|32
1622717380000|2021-06-03 10:49:40|83213.3|83188.3|83213.1|83188.1|83213.5|83188.5|83211.9|83186.9|38
1622717390000|2021-06-03 10:49:50|83213|83188|83220.9|83195.9|83222.6|83197.6|83213|83188|45
1622717400000|2021-06-03 10:50:00|83220.8|83195.8|83226.7|83201.7|83227.2|83202.2|83220.3|83195.3|55
1622717410000|2021-06-03 10:50:10|83226.5|83201.5|83254.1|83204.1|83254.1|83214.8|83226|83199.7|51
1622717420000|2021-06-03 10:50:20|83253.7|83203.7|83254.1|83204.1|83256|83206|83251.6|83201.6|35
1622717430000|2021-06-03 10:50:30|83253.5|83203.5|83241.5|83216.5|83255.5|83216.6|83238|83201.5|37
1622717440000|2021-06-03 10:50:40|83241.6|83216.6|83242|83217|83243.7|83218.7|83240.5|83215.5|46
1622717450000|2021-06-03 10:50:50|83242.1|83217.1|83243.1|83218.1|83243.7|83218.7|83241.1|83216.1|39
1622717460000|2021-06-03 10:51:00|83243|83218|83243.9|83218.9|83244.6|83219.6|83242.9|83217.9|30
1622717470000|2021-06-03 10:51:10|83244|83219|83239.7|83214.7|83244|83219|83238.1|83213.1|54
1622717480000|2021-06-03 10:51:20|83240.3|83215.3|83239|83214|83240.3|83215.3|83237.6|83212.6|47
1622717490000|2021-06-03 10:51:30|83238.7|83213.7|83238.9|83213.9|83239.8|83214.8|83238|83213|38
1622717500000|2021-06-03 10:51:40|83239.7|83214.7|83238.3|83213.3|83239.8|83214.8|83238.3|83213.3|29
1622717510000|2021-06-03 10:51:50|83238.4|83213.4|83241.7|83216.7|83258.2|83218.5|83238.2|83208.2|44
1622717520000|2021-06-03 10:52:00|83241.5|83216.5|83239|83214|83242.2|83217.2|83237.5|83212.5|42
1622717530000|2021-06-03 10:52:10|83237.2|83212.2|83234.2|83209.2|83238|83213|83233.3|83208.3|34
1622717540000|2021-06-03 10:52:20|83234.3|83209.3|83233.9|83208.9|83235.6|83210.6|83233.6|83208.6|36
1622717550000|2021-06-03 10:52:30|83233.4|83208.4|83232.2|83207.2|83233.9|83208.9|83231.4|83206.4|33
1622717560000|2021-06-03 10:52:40|83234.1|83209.1|83234.1|83209.1|83236.2|83211.2|83232.6|83207.6|29
1622717570000|2021-06-03 10:52:50|83233.9|83208.9|83237.6|83212.6|83238.7|83213.7|83233.8|83208.8|29
1622717580000|2021-06-03 10:53:00|83237.5|83212.5|83240|83215|83241.1|83216.1|83237.3|83212.3|33
1622717590000|2021-06-03 10:53:10|83240.1|83215.1|83240.2|83215.2|83243|83218|83239.4|83214.4|37
1622717600000|2021-06-03 10:53:20|83240.5|83215.5|83243|83218|83243|83218|83239.9|83214.9|33
1622717610000|2021-06-03 10:53:30|83242.7|83217.7|83243.7|83218.7|83243.8|83218.8|83241.7|83216.7|43
1622717620000|2021-06-03 10:53:40|83241.8|83216.8|83237.5|83212.5|83242.8|83217.8|83236.8|83211.8|46
1622717630000|2021-06-03 10:53:50|83237.2|83212.2|83237.9|83212.9|83240.9|83215.9|83236.9|83211.9|40
1622717640000|2021-06-03 10:54:00|83237.8|83212.8|83229.2|83204.2|83238.1|83213.1|83229.1|83204.1|44
1622717650000|2021-06-03 10:54:10|83229.6|83204.6|83230.1|83205.1|83230.7|83205.7|83228.8|83203.8|29
1622717660000|2021-06-03 10:54:20|83230.5|83205.5|83232|83207|83232.4|83207.4|83230|83205|32
1622717670000|2021-06-03 10:54:30|83231.9|83206.9|83230|83205|83231.9|83206.9|83228.8|83203.8|27
1622717680000|2021-06-03 10:54:40|83230.4|83205.4|83229.8|83204.8|83231.8|83206.8|83228.3|83203.3|36
1622717690000|2021-06-03 10:54:50|83229.7|83204.7|83235.4|83210.4|83235.4|83210.4|83228.6|83203.6|33
1622717700000|2021-06-03 10:55:00|83234|83209|83234.9|83209.9|83235.6|83210.6|83231.9|83206.9|40
1622717710000|2021-06-03 10:55:10|83235.3|83210.3|83242.5|83217.5|83243|83218|83235.3|83210.3|29
1622717720000|2021-06-03 10:55:20|83243.3|83218.3|83243.4|83218.4|83244.9|83219.9|83242|83217|42
1622717730000|2021-06-03 10:55:30|83243.3|83218.3|83240.4|83215.4|83244.4|83219.4|83240.4|83215.4|25
1622717740000|2021-06-03 10:55:40|83239.9|83214.9|83237.9|83212.9|83240.5|83215.5|83236.8|83211.8|41
1622717750000|2021-06-03 10:55:50|83237.8|83212.8|83244|83219|83245.3|83220.3|83237.8|83212.8|42
1622717760000|2021-06-03 10:56:00|83243.6|83218.6|83240.8|83215.8|83246.8|83221.8|83240.8|83215.8|55
1622717770000|2021-06-03 10:56:10|83241.1|83216.1|83244.3|83219.3|83244.6|83219.6|83241.1|83216.1|49
1622717780000|2021-06-03 10:56:20|83243.7|83218.7|83247.9|83222.9|83247.9|83222.9|83242.7|83217.7|43
1622717790000|2021-06-03 10:56:30|83247.7|83222.7|83247.8|83222.8|83248.5|83223.5|83247.2|83222.2|19
1622717800000|2021-06-03 10:56:40|83248.1|83223.1|83247.8|83222.8|83248.6|83223.6|83246.8|83221.8|27
1622717810000|2021-06-03 10:56:50|83247.9|83222.9|83261.7|83236.7|83271.5|83238.9|83247.8|83221.5|56
1622717820000|2021-06-03 10:57:00|83261.3|83236.3|83292.4|83242.4|83295.9|83256|83259.3|83234.3|62
1622717830000|2021-06-03 10:57:10|83293|83243|83292|83267|83313.9|83268.4|83274.5|83240.1|64
1622717840000|2021-06-03 10:57:20|83291.5|83266.5|83299.3|83249.3|83303.2|83266.6|83289.3|83249.3|41
1622717850000|2021-06-03 10:57:30|83300.1|83250.1|83298.4|83248.4|83300.1|83250.1|83297.7|83247.7|48
1622717860000|2021-06-03 10:57:40|83298.3|83248.3|83304.7|83254.7|83305.2|83255.2|83297.8|83247.8|40
1622717870000|2021-06-03 10:57:50|83304.5|83254.5|83327.1|83277.1|83330.4|83280.4|83290.3|83254.5|65
1622717880000|2021-06-03 10:58:00|83328|83278|83323.7|83273.7|83332.4|83282.4|83323|83273|57
1622717890000|2021-06-03 10:58:10|83323.8|83273.8|83312.1|83287.1|83325.6|83290|83311.9|83272|56
1622717900000|2021-06-03 10:58:20|83325|83275|83319.4|83294.4|83329.8|83296.7|83316.3|83274.7|55
1622717910000|2021-06-03 10:58:30|83318.9|83293.9|83316.3|83291.3|83320.8|83295.8|83315|83290|63
1622717920000|2021-06-03 10:58:40|83316|83291|83314.5|83289.5|83318.8|83293.8|83313.9|83288.9|41
1622717930000|2021-06-03 10:58:50|83317.2|83292.2|83314.3|83289.3|83317.2|83292.2|83313.4|83288.4|41
1622717940000|2021-06-03 10:59:00|83314.1|83289.1|83310.8|83285.8|83314.4|83289.4|83308.1|83283.1|49
1622717950000|2021-06-03 10:59:10|83310.7|83285.7|83309|83284|83311.4|83286.4|83308.3|83283.3|37
1622717960000|2021-06-03 10:59:20|83309.1|83284.1|83308.9|83283.9|83310.2|83285.2|83305.6|83280.6|30
1622717970000|2021-06-03 10:59:30|83308.7|83283.7|83303.4|83278.4|83309|83284|83301.7|83276.7|45
1622717980000|2021-06-03 10:59:40|83302.4|83277.4|83302.5|83277.5|83303.6|83278.6|83301.9|83276.9|35
1622717990000|2021-06-03 10:59:50|83302.4|83277.4|83301.9|83276.9|83303.5|83278.5|83300.5|83275.5|37
1622718000000|2021-06-03 11:00:00|83302|83277|83298|83273|83302.7|83277.7|83297.4|83272.4|64
1622718010000|2021-06-03 11:00:10|83297.3|83272.3|83321.1|83271.1|83321.1|83273|83292|83264.5|50
1622718020000|2021-06-03 11:00:20|83306|83281|83301.3|83276.3|83306.6|83281.6|83300.7|83275.7|48
1622718030000|2021-06-03 11:00:30|83301.1|83276.1|83293.3|83268.3|83301.8|83276.8|83292.6|83267.6|44
1622718040000|2021-06-03 11:00:40|83293.5|83268.5|83312.5|83262.5|83313.3|83273.6|83292.6|83260.7|64
1622718050000|2021-06-03 11:00:50|83312.7|83262.7|83290.8|83265.8|83313.8|83278.3|83289.9|83261.4|59
1622718060000|2021-06-03 11:01:00|83289.2|83264.2|83293.9|83268.9|83293.9|83268.9|83286|83261|47
1622718070000|2021-06-03 11:01:10|83293.3|83268.3|83296.1|83271.1|83309.6|83272.6|83293.3|83255.5|50
1622718080000|2021-06-03 11:01:20|83297|83272|83296.3|83271.3|83297.3|83272.3|83296|83271|39
1622718090000|2021-06-03 11:01:30|83296.4|83271.4|83313.2|83263.2|83316.5|83276.3|83296.4|83263|41
1622718100000|2021-06-03 11:01:40|83314.3|83264.3|83305.8|83280.8|83314.5|83280.8|83299.8|83264.2|53
1622718110000|2021-06-03 11:01:50|83305.3|83280.3|83322.2|83272.2|83322.7|83285.6|83305.3|83270|44
1622718120000|2021-06-03 11:02:00|83322.3|83272.3|83332.7|83282.7|83333.8|83289.5|83309|83271.6|52
1622718130000|2021-06-03 11:02:10|83319.4|83294.4|83324.5|83274.5|83331.8|83294.8|83311.8|83273.5|55
1622718140000|2021-06-03 11:02:20|83324.4|83274.4|83312.4|83287.4|83329|83294.4|83312|83273.9|54
1622718150000|2021-06-03 11:02:30|83312.2|83287.2|83312.4|83287.4|83315.2|83290.2|83311.7|83286.7|40
1622718160000|2021-06-03 11:02:40|83311.6|83286.6|83312.1|83287.1|83313|83288|83310.4|83285.4|37
1622718170000|2021-06-03 11:02:50|83312|83287|83318.7|83293.7|83327.8|83293.9|83311.9|83276.4|51
1622718180000|2021-06-03 11:03:00|83334.8|83284.8|83329.4|83304.4|83341.2|83304.4|83324.2|83284.8|50
1622718190000|2021-06-03 11:03:10|83330|83305|83335.7|83310.7|83357.4|83312.8|83330|83302.4|67
1622718200000|2021-06-03 11:03:20|83336|83311|83335.8|83310.8|83352.9|83316.5|83334.2|83298.9|62
1622718210000|2021-06-03 11:03:30|83337|83312|83336.8|83311.8|83338.8|83313.8|83335.5|83310.5|49
1622718220000|2021-06-03 11:03:40|83336.7|83311.7|83335.1|83310.1|83338.9|83313.9|83333.6|83308.6|40
1622718230000|2021-06-03 11:03:50|83333|83308|83332.4|83307.4|83334.5|83309.5|83327.2|83302.2|49
1622718240000|2021-06-03 11:04:00|83332.6|83307.6|83331.8|83306.8|83335.4|83310.4|83331.6|83306.6|58
1622718250000|2021-06-03 11:04:10|83332|83307|83333.8|83308.8|83335|83310|83331.6|83306.6|50
1622718260000|2021-06-03 11:04:20|83334.4|83309.4|83337.8|83312.8|83344.6|83319.6|83329.4|83304.4|60
1622718270000|2021-06-03 11:04:30|83338.6|83313.6|83350.2|83300.2|83354.3|83317.2|83335.5|83298.5|61
1622718280000|2021-06-03 11:04:40|83350|83300|83347.6|83297.6|83354.3|83304.3|83347.6|83297.6|66
1622718290000|2021-06-03 11:04:50|83348.5|83298.5|83348.6|83298.6|83351.5|83301.5|83347.4|83297.4|46
1622718300000|2021-06-03 11:05:00|83348.4|83298.4|83322.8|83272.8|83348.4|83308.2|83318.5|83268.5|63
1622718310000|2021-06-03 11:05:10|83323.2|83273.2|83325.9|83275.9|83326.4|83276.4|83320.2|83270.2|48
1622718320000|2021-06-03 11:05:20|83325.8|83275.8|83325.5|83275.5|83326.8|83290.9|83311.9|83273.8|52
1622718330000|2021-06-03 11:05:30|83325.2|83275.2|83317.2|83267.2|83325.2|83275.2|83317.2|83267.2|47
1622718340000|2021-06-03 11:05:40|83317.5|83267.5|83317.8|83267.8|83317.8|83267.8|83314.7|83264.7|48
1622718350000|2021-06-03 11:05:50|83317|83267|83297.6|83272.6|83317|83283.2|83296.6|83267|60
1622718360000|2021-06-03 11:06:00|83297.7|83272.7|83298.3|83273.3|83298.6|83273.6|83293.6|83268.6|58
1622718370000|2021-06-03 11:06:10|83297.9|83272.9|83294.3|83269.3|83301.8|83276.8|83294.3|83269.3|56
1622718380000|2021-06-03 11:06:20|83293.9|83268.9|83288.4|83263.4|83294.2|83269.2|83287.4|83262.4|62
1622718390000|2021-06-03 11:06:30|83288|83263|83304.1|83254.1|83304.1|83265.2|83283.7|83247.5|59
1622718400000|2021-06-03 11:06:40|83303.8|83253.8|83307.8|83257.8|83308.1|83258.1|83303.2|83253.2|60
1622718410000|2021-06-03 11:06:50|83307.5|83257.5|83301.7|83251.7|83308.3|83258.3|83300.2|83250.2|54
1622718420000|2021-06-03 11:07:00|83301.9|83251.9|83300|83250|83302.5|83252.5|83298.9|83248.9|45
1622718430000|2021-06-03 11:07:10|83300.1|83250.1|83286.3|83261.3|83301.6|83261.3|83286.3|83247|40
1622718440000|2021-06-03 11:07:20|83286.2|83261.2|83298.4|83248.4|83299.1|83261.3|83284.5|83245.8|47
1622718450000|2021-06-03 11:07:30|83298.1|83248.1|83312|83262|83314.6|83268.1|83293.1|83247.2|37
1622718460000|2021-06-03 11:07:40|83311.7|83261.7|83294.8|83269.8|83311.9|83275|83294.8|83261.4|53
1622718470000|2021-06-03 11:07:50|83293.2|83268.2|83293.7|83268.7|83295.5|83270.5|83292.4|83267.4|44
1622718480000|2021-06-03 11:08:00|83292.9|83267.9|83298.3|83273.3|83299.8|83274.8|83291.9|83266.9|48
1622718490000|2021-06-03 11:08:10|83298.9|83273.9|83292.5|83267.5|83300.8|83275.8|83291.8|83266.8|60
1622718500000|2021-06-03 11:08:20|83292.7|83267.7|83295.3|83270.3|83298.3|83273.3|83291.9|83266.9|59
1622718510000|2021-06-03 11:08:30|83295.7|83270.7|83292.8|83267.8|83308.6|83270.8|83290.5|83255.3|57
1622718520000|2021-06-03 11:08:40|83293.4|83268.4|83292.5|83267.5|83297.4|83272.4|83291.6|83266.6|51
1622718530000|2021-06-03 11:08:50|83292.4|83267.4|83291.9|83266.9|83296.6|83271.6|83290.2|83265.2|52
1622718540000|2021-06-03 11:09:00|83291.4|83266.4|83302.4|83277.4|83314.3|83278.5|83291.4|83260.2|52
1622718550000|2021-06-03 11:09:10|83316.2|83266.2|83296.4|83271.4|83316.2|83278.2|83293.4|83257.1|57
1622718560000|2021-06-03 11:09:20|83295.7|83270.7|83288.6|83263.6|83309|83271.8|83288.6|83255.8|56
1622718570000|2021-06-03 11:09:30|83288.4|83263.4|83296.8|83271.8|83296.8|83271.8|83288.3|83263.3|38
1622718580000|2021-06-03 11:09:40|83295.8|83270.8|83286.7|83261.7|83297.5|83272.5|83286.7|83261.7|61
1622718590000|2021-06-03 11:09:50|83286.5|83261.5|83285.8|83235.8|83291.3|83262.7|83283.5|83233.5|50
1622718600000|2021-06-03 11:10:00|83286.6|83236.6|83275|83250|83286.6|83251.9|83272.2|83234.6|53
1622718610000|2021-06-03 11:10:10|83274.5|83249.5|83274.2|83249.2|83275.6|83250.6|83272.4|83247.4|48
1622718620000|2021-06-03 11:10:20|83273.8|83248.8|83269.1|83244.1|83273.8|83248.8|83269|83244|34
1622718630000|2021-06-03 11:10:30|83269.3|83244.3|83268.8|83218.8|83272|83244.5|83255.7|83214|67
1622718640000|2021-06-03 11:10:40|83269.7|83219.7|83280.8|83230.8|83280.8|83240.2|83256.1|83218.2|60
1622718650000|2021-06-03 11:10:50|83280.5|83230.5|83268.3|83243.3|83280.7|83246.2|83265|83226.3|62
1622718660000|2021-06-03 11:11:00|83266|83241|83266.4|83241.4|83269|83244|83258.6|83233.6|62
1622718670000|2021-06-03 11:11:10|83266.3|83241.3|83260.2|83235.2|83267.3|83242.3|83259.1|83234.1|49
1622718680000|2021-06-03 11:11:20|83259.8|83234.8|83259.8|83234.8|83261.2|83236.2|83258.5|83233.5|34
1622718690000|2021-06-03 11:11:30|83259.7|83234.7|83262.1|83237.1|83262.6|83237.6|83257.5|83232.5|46
1622718700000|2021-06-03 11:11:40|83264.8|83239.8|83259.1|83234.1|83265.4|83240.4|83257.6|83232.6|55
1622718710000|2021-06-03 11:11:50|83259.2|83234.2|83260.2|83235.2|83261.8|83236.8|83259|83234|49
1622718720000|2021-06-03 11:12:00|83260.1|83235.1|83278|83228|83280.6|83243|83259.4|83227.4|63
1622718730000|2021-06-03 11:12:10|83278.1|83228.1|83261.9|83236.9|83278.1|83237.5|83261.8|83224.6|50
1622718740000|2021-06-03 11:12:20|83261.8|83236.8|83264.2|83239.2|83275.6|83239.2|83261.1|83225.6|44
1622718750000|2021-06-03 11:12:30|83263.3|83238.3|83262.6|83237.6|83263.8|83238.8|83260.9|83235.9|48
1622718760000|2021-06-03 11:12:40|83262.7|83237.7|83269.7|83244.7|83288.9|83247.4|83261.5|83234|46
1622718770000|2021-06-03 11:12:50|83269.5|83244.5|83267.6|83242.6|83269.5|83244.5|83266.5|83241.5|36
1622718780000|2021-06-03 11:13:00|83267.5|83242.5|83267.8|83242.8|83269.2|83244.2|83267.3|83242.3|33
1622718790000|2021-06-03 11:13:10|83267.6|83242.6|83281.6|83256.6|83287.6|83257|83267.6|83235.4|42
1622718800000|2021-06-03 11:13:20|83281.8|83256.8|83283.2|83258.2|83285.7|83260.7|83280.8|83255.8|44
1622718810000|2021-06-03 11:13:30|83282.9|83257.9|83281.8|83256.8|83286|83261|83281|83256|44
1622718820000|2021-06-03 11:13:40|83282.3|83257.3|83285.9|83260.9|83286.1|83261.1|83279.3|83254.3|35
1622718830000|2021-06-03 11:13:50|83286.1|83261.1|83285.1|83260.1|83286.2|83261.2|83282.5|83257.5|27
1622718840000|2021-06-03 11:14:00|83285.5|83260.5|83285|83260|83285.6|83260.6|83283.7|83258.7|30
1622718850000|2021-06-03 11:14:10|83286.7|83261.7|83282.7|83257.7|83286.7|83261.7|83282.6|83257.6|47
1622718860000|2021-06-03 11:14:20|83283|83258|83287.3|83262.3|83300.4|83264.7|83282.6|83250.4|51
1622718870000|2021-06-03 11:14:30|83285.7|83260.7|83293.3|83268.3|83309.1|83268.8|83281.9|83253.2|46
1622718880000|2021-06-03 11:14:40|83294.1|83269.1|83296.8|83271.8|83299.3|83274.3|83294.1|83269.1|40
1622718890000|2021-06-03 11:14:50|83297.5|83272.5|83293.5|83268.5|83297.9|83272.9|83293.2|83268.2|34
1622718900000|2021-06-03 11:15:00|83293.6|83268.6|83283.9|83258.9|83301.5|83270.7|83283.1|83248.2|40
1622718910000|2021-06-03 11:15:10|83283.2|83258.2|83282.2|83257.2|83293.9|83258.6|83279.4|83243.9|55
1622718920000|2021-06-03 11:15:20|83282.1|83257.1|83277.2|83252.2|83282.1|83257.1|83275.6|83250.6|54
1622718930000|2021-06-03 11:15:30|83276.8|83251.8|83275|83225|83278.2|83253.2|83264|83224.7|39
1622718940000|2021-06-03 11:15:40|83274.8|83224.8|83264.5|83239.5|83276.6|83241.7|83262.8|83224.6|51
1622718950000|2021-06-03 11:15:50|83264.7|83239.7|83272.2|83222.2|83275.2|83242.4|83261.4|83222.2|48
1622718960000|2021-06-03 11:16:00|83272.1|83222.1|83263.8|83238.8|83273.4|83239.3|83259.8|83222.1|42
1622718970000|2021-06-03 11:16:10|83263.9|83238.9|83268.4|83243.4|83268.8|83243.8|83262.9|83237.9|38
1622718980000|2021-06-03 11:16:20|83269.3|83244.3|83274.1|83249.1|83283.9|83250.3|83269.3|83232.9|50
1622718990000|2021-06-03 11:16:30|83273.5|83248.5|83278.9|83253.9|83294.2|83259.8|83273.5|83241.5|60
1622719000000|2021-06-03 11:16:40|83279.2|83254.2|83295.3|83245.3|83298|83257.3|83277.7|83243.5|53
1622719010000|2021-06-03 11:16:50|83296|83246|83282.5|83257.5|83297.4|83259.3|83281.3|83246|43
1622719020000|2021-06-03 11:17:00|83282.2|83257.2|83284.2|83259.2|83294|83259.9|83280|83243.4|57
1622719030000|2021-06-03 11:17:10|83284.1|83259.1|83278.7|83253.7|83285.5|83260.5|83278.7|83253.7|39
1622719040000|2021-06-03 11:17:20|83279.1|83254.1|83281.8|83256.8|83284.1|83259.1|83278.4|83253.4|32
1622719050000|2021-06-03 11:17:30|83281.6|83256.6|83283.3|83258.3|83296.1|83260.3|83280.6|83245.6|37
1622719060000|2021-06-03 11:17:40|83284.2|83259.2|83303.8|83253.8|83307.6|83266.6|83284.2|83252.6|48
1622719070000|2021-06-03 11:17:50|83304.2|83254.2|83305.6|83255.6|83306|83273.2|83294.2|83254.2|52
1622719080000|2021-06-03 11:18:00|83292.2|83267.2|83302.7|83252.7|83305.3|83268.1|83291.5|83252.4|41
1622719090000|2021-06-03 11:18:10|83303.1|83253.1|83302.8|83252.8|83303.3|83266.2|83289.3|83251.2|28
1622719100000|2021-06-03 11:18:20|83289.3|83264.3|83294.1|83269.1|83294.9|83269.9|83286.9|83261.9|37
1622719110000|2021-06-03 11:18:30|83295.3|83270.3|83306.2|83281.2|83315.4|83281.2|83293.3|83260.3|55
1622719120000|2021-06-03 11:18:40|83318.3|83268.3|83309.3|83284.3|83318.3|83286.1|83305.7|83267.8|57
1622719130000|2021-06-03 11:18:50|83309.5|83284.5|83316.4|83291.4|83329.3|83291.5|83309.5|83276.3|47
1622719140000|2021-06-03 11:19:00|83315.8|83290.8|83311.7|83286.7|83316|83291|83311.7|83286.7|39
1622719150000|2021-06-03 11:19:10|83311.5|83286.5|83310|83285|83314.1|83289.1|83308.9|83283.9|33
1622719160000|2021-06-03 11:19:20|83309.9|83284.9|83307.7|83282.7|83310.9|83285.9|83302.3|83277.3|45
1622719170000|2021-06-03 11:19:30|83308|83283|83308.7|83283.7|83309.4|83284.4|83306.4|83281.4|33
1622719180000|2021-06-03 11:19:40|83308.6|83283.6|83307.2|83282.2|83309.2|83284.2|83303.4|83278.4|43
1622719190000|2021-06-03 11:19:50|83307.7|83282.7|83312.6|83287.6|83313.5|83288.5|83307.2|83282.2|49
1622719200000|2021-06-03 11:20:00|83312.7|83287.7|83324.1|83299.1|83338.5|83300.3|83312.7|83285.2|47
1622719210000|2021-06-03 11:20:10|83324.3|83299.3|83327.8|83302.8|83328.8|83303.8|83323.7|83298.7|53
1622719220000|2021-06-03 11:20:20|83328.1|83303.1|83331.6|83306.6|83333.9|83308.9|83327.7|83302.7|54
1622719230000|2021-06-03 11:20:30|83331.9|83306.9|83338.9|83313.9|83339.8|83314.8|83331.5|83306.5|52
1622719240000|2021-06-03 11:20:40|83338.6|83313.6|83342.4|83317.4|83343.1|83318.1|83337.3|83312.3|49
1622719250000|2021-06-03 11:20:50|83342.6|83317.6|83332.7|83307.7|83342.6|83317.6|83331.1|83306.1|54
1622719260000|2021-06-03 11:21:00|83332.4|83307.4|83335.3|83310.3|83337.1|83312.1|83332.1|83307.1|47
1622719270000|2021-06-03 11:21:10|83334.2|83309.2|83338.1|83313.1|83338.9|83313.9|83333.7|83308.7|38
1622719280000|2021-06-03 11:21:20|83336.6|83311.6|83336.2|83311.2|83342|83317|83333.6|83308.6|38
1622719290000|2021-06-03 11:21:30|83336.1|83311.1|83338.6|83313.6|83340.4|83315.4|83334.4|83309.4|59
1622719300000|2021-06-03 11:21:40|83338.4|83313.4|83338.6|83313.6|83342|83317|83336.5|83311.5|40
1622719310000|2021-06-03 11:21:50|83338.5|83313.5|83335.4|83310.4|83338.5|83313.5|83335.4|83310.4|36
1622719320000|2021-06-03 11:22:00|83335.6|83310.6|83331.4|83306.4|83339.6|83310.6|83327.9|83289.3|46
1622719330000|2021-06-03 11:22:10|83331.5|83306.5|83325.2|83300.2|83343.9|83306.5|83324.3|83290.9|45
1622719340000|2021-06-03 11:22:20|83325.3|83300.3|83315.6|83290.6|83329.1|83300.3|83314|83275.8|53
1622719350000|2021-06-03 11:22:30|83315.7|83290.7|83317.7|83292.7|83318.4|83293.4|83312.9|83287.9|51
1622719360000|2021-06-03 11:22:40|83317.6|83292.6|83318.4|83293.4|83321.8|83296.8|83317|83292|44
1622719370000|2021-06-03 11:22:50|83317.5|83292.5|83321.7|83296.7|83337|83300.3|83317.5|83287|41
1622719380000|2021-06-03 11:23:00|83322.1|83297.1|83316.1|83291.1|83323|83298|83315.7|83290.7|39
1622719390000|2021-06-03 11:23:10|83316.2|83291.2|83322|83297|83324.4|83299.4|83314.4|83289.4|52
1622719400000|2021-06-03 11:23:20|83321.3|83296.3|83321.1|83296.1|83323|83298|83320.7|83295.7|36
1622719410000|2021-06-03 11:23:30|83320.2|83295.2|83328.2|83303.2|83328.2|83303.2|83318.9|83293.9|43
1622719420000|2021-06-03 11:23:40|83327.8|83302.8|83334.6|83309.6|83335.3|83310.3|83327.1|83302.1|49
1622719430000|2021-06-03 11:23:50|83334.8|83309.8|83340.8|83315.8|83343.8|83318.8|83334.2|83309.2|57
1622719440000|2021-06-03 11:24:00|83340.6|83315.6|83345.7|83320.7|83348.3|83323.3|83340.3|83315.3|63
1622719450000|2021-06-03 11:24:10|83346.1|83321.1|83343.7|83318.7|83351.6|83326.6|83343.5|83318.5|53
1622719460000|2021-06-03 11:24:20|83343.8|83318.8|83342|83317|83347.5|83322.5|83342|83317|43
1622719470000|2021-06-03 11:24:30|83341.9|83316.9|83348.1|83323.1|83348.3|83323.3|83341.3|83316.3|46
1622719480000|2021-06-03 11:24:40|83348.2|83323.2|83335.2|83310.2|83350.2|83323.8|83334.9|83299.5|50
1622719490000|2021-06-03 11:24:50|83335.1|83310.1|83329.1|83304.1|83335.3|83310.3|83328.8|83303.8|38
1622719500000|2021-06-03 11:25:00|83328.5|83303.5|83334|83309|83337.1|83312.1|83328.5|83303.5|49
1622719510000|2021-06-03 11:25:10|83334.1|83309.1|83329|83304|83334.1|83309.1|83329|83304|33
1622719520000|2021-06-03 11:25:20|83330.3|83305.3|83325.3|83300.3|83330.4|83305.4|83323.5|83298.5|48
1622719530000|2021-06-03 11:25:30|83326.3|83301.3|83327.7|83302.7|83327.7|83302.7|83325.7|83300.7|42
1622719540000|2021-06-03 11:25:40|83328.1|83303.1|83319.7|83294.7|83328.3|83303.3|83319.2|83294.2|57
1622719550000|2021-06-03 11:25:50|83320|83295|83317.4|83292.4|83320|83295|83314.8|83289.8|53
1622719560000|2021-06-03 11:26:00|83317.8|83292.8|83320.5|83295.5|83322.3|83297.3|83317|83292|39
1622719570000|2021-06-03 11:26:10|83320.6|83295.6|83319.3|83294.3|83321.3|83296.3|83319.3|83294.3|19
1622719580000|2021-06-03 11:26:20|83319.2|83294.2|83310.8|83285.8|83319.5|83294.5|83309.5|83284.5|40
1622719590000|2021-06-03 11:26:30|83310.7|83285.7|83309.8|83284.8|83314.2|83289.2|83308.2|83283.2|52
1622719600000|2021-06-03 11:26:40|83309.6|83284.6|83310|83285|83311.7|83286.7|83307.9|83282.9|47
1622719610000|2021-06-03 11:26:50|83309.6|83284.6|83307.4|83282.4|83310.5|83285.5|83306.5|83281.5|42
1622719620000|2021-06-03 11:27:00|83307.7|83282.7|83292.7|83267.7|83307.7|83282.7|83291.5|83266.5|42
1622719630000|2021-06-03 11:27:10|83293.5|83268.5|83295.7|83270.7|83295.7|83270.7|83290.4|83265.4|37
1622719640000|2021-06-03 11:27:20|83295.3|83270.3|83295.1|83270.1|83296.4|83271.4|83294.7|83269.7|33
1622719650000|2021-06-03 11:27:30|83295|83270|83300.6|83275.6|83302.1|83277.1|83293.7|83268.7|37
1622719660000|2021-06-03 11:27:40|83300.9|83275.9|83295.8|83270.8|83301.3|83276.3|83294.2|83269.2|39
1622719670000|2021-06-03 11:27:50|83295.3|83270.3|83294.8|83269.8|83298|83273|83294.8|83269.8|23
1622719680000|2021-06-03 11:28:00|83295|83270|83298.1|83273.1|83300.2|83275.2|83294.5|83269.5|30
1622719690000|2021-06-03 11:28:10|83298|83273|83299.8|83274.8|83301.2|83276.2|83296.8|83271.8|36
1622719700000|2021-06-03 11:28:20|83300.1|83275.1|83298.5|83273.5|83300.1|83275.1|83298.4|83273.4|16
1622719710000|2021-06-03 11:28:30|83298.6|83273.6|83303.6|83278.6|83304.3|83279.3|83297.8|83272.8|47
1622719720000|2021-06-03 11:28:40|83304|83279|83304.4|83279.4|83308|83283|83304|83279|49
1622719730000|2021-06-03 11:28:50|83305.7|83280.7|83315.1|83290.1|83325.3|83292.6|83304.8|83270.2|39
1622719740000|2021-06-03 11:29:00|83314.2|83289.2|83308.9|83283.9|83321.5|83289.2|83306.2|83268.6|53
1622719750000|2021-06-03 11:29:10|83309.2|83284.2|83313.2|83288.2|83314.2|83289.2|83308.6|83283.6|45
1622719760000|2021-06-03 11:29:20|83313.8|83288.8|83308|83283|83317.9|83289.1|83305.1|83267.9|57
1622719770000|2021-06-03 11:29:30|83307.6|83282.6|83310.1|83285.1|83310.9|83285.9|83305|83280|50
1622719780000|2021-06-03 11:29:40|83311|83286|83313|83288|83314.1|83289.1|83308.8|83283.8|49
1622719790000|2021-06-03 11:29:50|83312.5|83287.5|83310|83285|83312.9|83287.9|83308.7|83283.7|40
1622719800000|2021-06-03 11:30:00|83310.2|83285.2|83309.9|83284.9|83311|83286|83306.2|83281.2|48
1622719810000|2021-06-03 11:30:10|83309.8|83284.8|83318.1|83293.1|83318.2|83293.2|83309.8|83284.8|49
1622719820000|2021-06-03 11:30:20|83316.9|83291.9|83315.2|83290.2|83319.3|83294.3|83310.3|83285.3|53
1622719830000|2021-06-03 11:30:30|83316|83291|83314.3|83289.3|83328.3|83294.4|83312.5|83278.3|47
1622719840000|2021-06-03 11:30:40|83314.7|83289.7|83313.5|83288.5|83314.7|83289.7|83310.9|83285.9|45
1622719850000|2021-06-03 11:30:50|83314.2|83289.2|83310.2|83285.2|83314.2|83289.2|83307.9|83282.9|51
1622719860000|2021-06-03 11:31:00|83310.7|83285.7|83317.3|83292.3|83317.3|83292.3|83310.7|83285.7|52
1622719870000|2021-06-03 11:31:10|83317.2|83292.2|83320.9|83295.9|83321.7|83296.7|83316.6|83291.6|48
1622719880000|2021-06-03 11:31:20|83321|83296|83339.2|83314.2|83351.3|83314.2|83320.8|83295.8|57
1622719890000|2021-06-03 11:31:30|83338.3|83313.3|83341.3|83316.3|83341.4|83316.4|83335.9|83310.9|47
1622719900000|2021-06-03 11:31:40|83341.8|83316.8|83356.1|83306.1|83356.8|83316.8|83341.8|83303.1|39
1622719910000|2021-06-03 11:31:50|83355.7|83305.7|83355.3|83305.3|83356.4|83306.4|83355|83305|23
1622719920000|2021-06-03 11:32:00|83355.2|83305.2|83337.8|83312.8|83355.4|83317.9|83336.4|83304.6|50
1622719930000|2021-06-03 11:32:10|83338.1|83313.1|83334.9|83309.9|83338.3|83313.3|83333.7|83308.7|51
1622719940000|2021-06-03 11:32:20|83334.3|83309.3|83333.1|83308.1|83335.5|83310.5|83332.4|83307.4|36
1622719950000|2021-06-03 11:32:30|83333.2|83308.2|83333|83308|83333.6|83308.6|83331.8|83306.8|38
1622719960000|2021-06-03 11:32:40|83332.9|83307.9|83322.8|83297.8|83334|83309|83321.9|83296.9|47
1622719970000|2021-06-03 11:32:50|83322.9|83297.9|83321.2|83296.2|83322.9|83297.9|83320.3|83295.3|46
1622719980000|2021-06-03 11:33:00|83320.8|83295.8|83320.1|83295.1|83321.7|83296.7|83318.9|83293.9|49
1622719990000|2021-06-03 11:33:10|83319.8|83294.8|83318.3|83293.3|83320.3|83295.3|83317|83292|38
1622720000000|2021-06-03 11:33:20|83319.4|83294.4|83321.9|83296.9|83322.5|83297.5|83318.6|83293.6|36
1622720010000|2021-06-03 11:33:30|83322.2|83297.2|83324.9|83299.9|83326|83301|83321.9|83296.9|36
1622720020000|2021-06-03 11:33:40|83325.2|83300.2|83324.3|83299.3|83325.5|83300.5|83322.4|83297.4|29
1622720030000|2021-06-03 11:33:50|83324.1|83299.1|83299.1|83274.1|83324.4|83299.4|83299.1|83274.1|49
1622720040000|2021-06-03 11:34:00|83300|83275|83302.4|83277.4|83303.9|83278.9|83294.5|83269.5|58
1622720050000|2021-06-03 11:34:10|83313.7|83263.7|83311.3|83261.3|83314.3|83264.3|83311.3|83261.3|44
1622720060000|2021-06-03 11:34:20|83311.7|83261.7|83309.6|83259.6|83316.2|83266.2|83307.4|83257.4|59
1622720070000|2021-06-03 11:34:30|83309.4|83259.4|83298.6|83248.6|83310|83260|83298|83248|65
1622720080000|2021-06-03 11:34:40|83298|83248|83275.3|83250.3|83298|83261.3|83274.6|83237.2|59
1622720090000|2021-06-03 11:34:50|83275.1|83250.1|83292.6|83242.6|83293.3|83252.1|83274.4|83241|52
1622720100000|2021-06-03 11:35:00|83292.1|83242.1|83283.9|83258.9|83299.1|83263.1|83283.9|83241.7|57
1622720110000|2021-06-03 11:35:10|83283.7|83258.7|83280.6|83255.6|83284.2|83259.2|83276|83251|55
1622720120000|2021-06-03 11:35:20|83281.4|83256.4|83285.3|83260.3|83286.8|83261.8|83280.3|83255.3|53
1622720130000|2021-06-03 11:35:30|83285.2|83260.2|83288.5|83263.5|83301.5|83263.7|83282.6|83250|45
1622720140000|2021-06-03 11:35:40|83288.6|83263.6|83292.7|83267.7|83293.6|83268.6|83287.6|83262.6|44
1622720150000|2021-06-03 11:35:50|83293|83268|83284.7|83259.7|83293|83268|83284.7|83259.7|45
1622720160000|2021-06-03 11:36:00|83285.9|83260.9|83279.2|83254.2|83285.9|83260.9|83279.1|83254.1|49
1622720170000|2021-06-03 11:36:10|83278.4|83253.4|83281.2|83256.2|83283.8|83258.8|83278.4|83253.4|47
1622720180000|2021-06-03 11:36:20|83281.6|83256.6|83281.6|83256.6|83282.9|83257.9|83279.3|83254.3|50
1622720190000|2021-06-03 11:36:30|83281.5|83256.5|83291|83241|83295|83259|83280.9|83236.4|59
1622720200000|2021-06-03 11:36:40|83290.8|83240.8|83268.7|83243.7|83290.8|83252.1|83266.8|83238.7|54
1622720210000|2021-06-03 11:36:50|83267.8|83242.8|83275|83250|83275.3|83250.3|83265.4|83240.4|60
1622720220000|2021-06-03 11:37:00|83274.9|83249.9|83274.6|83249.6|83276.9|83251.9|83272.4|83247.4|54
1622720230000|2021-06-03 11:37:10|83275.2|83250.2|83262.4|83212.4|83275.2|83250.2|83256.5|83212.2|51
1622720240000|2021-06-03 11:37:20|83262.8|83212.8|83251.6|83226.6|83264|83232.5|83249.7|83211.8|56
1622720250000|2021-06-03 11:37:30|83251.7|83226.7|83252.1|83227.1|83252.6|83227.6|83250.9|83225.9|37
1622720260000|2021-06-03 11:37:40|83250|83225|83260.8|83235.8|83260.8|83235.8|83246.4|83221.4|44
1622720270000|2021-06-03 11:37:50|83260.5|83235.5|83263.3|83238.3|83269|83244|83259.2|83234.2|43
1622720280000|2021-06-03 11:38:00|83262.9|83237.9|83262.9|83237.9|83267.1|83242.1|83262.2|83237.2|38
1622720290000|2021-06-03 11:38:10|83263|83238|83256.7|83231.7|83278.6|83241.7|83256.7|83227.6|53
1622720300000|2021-06-03 11:38:20|83257.5|83232.5|83250.3|83225.3|83258.3|83233.3|83247.5|83222.5|44
1622720310000|2021-06-03 11:38:30|83250.2|83225.2|83249.6|83224.6|83250.8|83225.8|83248.8|83223.8|44
1622720320000|2021-06-03 11:38:40|83249.9|83224.9|83250.8|83225.8|83252.8|83227.8|83249.6|83224.6|46
1622720330000|2021-06-03 11:38:50|83250.6|83225.6|83264.1|83239.1|83277.8|83240.6|83250.6|83225.6|46
1622720340000|2021-06-03 11:39:00|83264.4|83239.4|83277.5|83252.5|83280.1|83255.1|83264.4|83239.4|49
1622720350000|2021-06-03 11:39:10|83277.7|83252.7|83278.4|83253.4|83291.1|83253.8|83275.8|83239.3|50
1622720360000|2021-06-03 11:39:20|83278.2|83253.2|83301.7|83251.7|83303.6|83267.5|83277.4|83248.9|57
1622720370000|2021-06-03 11:39:30|83287.8|83262.8|83287.2|83262.2|83289.8|83264.8|83286.3|83261.3|38
1622720380000|2021-06-03 11:39:40|83299.5|83249.5|83299.2|83249.2|83300.2|83250.2|83299.2|83249.2|23
1622720390000|2021-06-03 11:39:50|83299|83249|83283.7|83258.7|83300.1|83259.5|83283|83246|34
1622720400000|2021-06-03 11:40:00|83282.2|83257.2|83282.2|83257.2|83284.2|83259.2|83278.5|83253.5|47
1622720410000|2021-06-03 11:40:10|83281.2|83256.2|83282|83257|83283.7|83258.7|83277.5|83252.5|50
1622720420000|2021-06-03 11:40:20|83281.5|83256.5|83283.7|83258.7|83283.7|83258.7|83281.2|83256.2|30
1622720430000|2021-06-03 11:40:30|83284.6|83259.6|83283.8|83258.8|83286.8|83261.8|83282.1|83257.1|37
1622720440000|2021-06-03 11:40:40|83285.6|83260.6|83284|83259|83285.6|83260.6|83279.8|83254.8|48
1622720450000|2021-06-03 11:40:50|83284.2|83259.2|83304.6|83279.6|83307|83282|83284.2|83259.2|37
1622720460000|2021-06-03 11:41:00|83305.3|83280.3|83302.8|83277.8|83305.3|83280.3|83298.8|83273.8|43
1622720470000|2021-06-03 11:41:10|83302.9|83277.9|83301.4|83276.4|83303.1|83278.1|83300.7|83275.7|37
1622720480000|2021-06-03 11:41:20|83301.6|83276.6|83297.3|83272.3|83301.6|83276.6|83297.3|83272.3|55
1622720490000|2021-06-03 11:41:30|83299.5|83274.5|83302.4|83277.4|83303.1|83278.1|83297.3|83272.3|54
1622720500000|2021-06-03 11:41:40|83302.2|83277.2|83302.6|83277.6|83306.7|83281.7|83301.9|83276.9|57
1622720510000|2021-06-03 11:41:50|83303.8|83278.8|83293.4|83268.4|83303.8|83278.8|83292.9|83267.9|31
1622720520000|2021-06-03 11:42:00|83293.5|83268.5|83292|83267|83299.8|83274.8|83291.5|83266.5|45
1622720530000|2021-06-03 11:42:10|83292.2|83267.2|83295.6|83270.6|83297.4|83272.4|83290.9|83265.9|48
1622720540000|2021-06-03 11:42:20|83297.8|83272.8|83300.9|83275.9|83306.1|83281.1|83294.9|83269.9|52
1622720550000|2021-06-03 11:42:30|83300.2|83275.2|83303.6|83278.6|83305.5|83280.5|83297.3|83272.3|46
1622720560000|2021-06-03 11:42:40|83303.4|83278.4|83296.3|83271.3|83308.8|83279.6|83293.9|83256.1|36
1622720570000|2021-06-03 11:42:50|83296.6|83271.6|83295.7|83270.7|83299.4|83274.4|83294.5|83269.5|44
1622720580000|2021-06-03 11:43:00|83295.6|83270.6|83296.3|83271.3|83296.5|83271.5|83295|83270|27
1622720590000|2021-06-03 11:43:10|83296.2|83271.2|83305.9|83255.9|83306.7|83271.2|83293.8|83255.9|32
1622720600000|2021-06-03 11:43:20|83306.5|83256.5|83307.7|83257.7|83308.2|83258.2|83306.5|83256.5|34
1622720610000|2021-06-03 11:43:30|83303.4|83253.4|83306.4|83256.4|83306.4|83268.9|83287.3|83253.4|51
1622720620000|2021-06-03 11:43:40|83304.3|83254.3|83292.4|83267.4|83306.1|83269.3|83292|83254.3|33
1622720630000|2021-06-03 11:43:50|83292.5|83267.5|83289.8|83264.8|83292.5|83267.5|83288.2|83263.2|40
1622720640000|2021-06-03 11:44:00|83289.4|83264.4|83291.9|83266.9|83292.5|83267.5|83288.6|83263.6|40
1622720650000|2021-06-03 11:44:10|83292.1|83267.1|83292.9|83267.9|83293.6|83268.6|83291.3|83266.3|30
1622720660000|2021-06-03 11:44:20|83292.7|83267.7|83291.4|83266.4|83292.7|83267.7|83290.3|83265.3|37
1622720670000|2021-06-03 11:44:30|83290.3|83265.3|83292.7|83267.7|83294|83269|83287.3|83262.3|42
1622720680000|2021-06-03 11:44:40|83293.1|83268.1|83292.5|83267.5|83294.6|83269.6|83288.9|83263.9|39
1622720690000|2021-06-03 11:44:50|83292.1|83267.1|83291.8|83266.8|83294|83269|83290.2|83265.2|34
1622720700000|2021-06-03 11:45:00|83293.1|83268.1|83293.9|83268.9|83294.6|83269.6|83291.3|83266.3|44
1622720710000|2021-06-03 11:45:10|83293.7|83268.7|83294.6|83269.6|83294.7|83269.7|83293.4|83268.4|28
1622720720000|2021-06-03 11:45:20|83294.7|83269.7|83296|83271|83297.5|83272.5|83292.3|83267.3|39
1622720730000|2021-06-03 11:45:30|83296.3|83271.3|83301.9|83276.9|83302.1|83277.1|83295.1|83270.1|48
1622720740000|2021-06-03 11:45:40|83301.8|83276.8|83303.1|83278.1|83316.1|83278.4|83300.2|83266.1|31
1622720750000|2021-06-03 11:45:50|83303.8|83278.8|83294.5|83269.5|83303.8|83278.8|83294|83269|43
1622720760000|2021-06-03 11:46:00|83294.4|83269.4|83297.3|83272.3|83297.7|83272.7|83293.7|83268.7|40
1622720770000|2021-06-03 11:46:10|83297.4|83272.4|83315.5|83290.5|83315.5|83290.5|83295.7|83270.7|38
1622720780000|2021-06-03 11:46:20|83315.7|83290.7|83325.1|83300.1|83340.8|83305.7|83314.8|83289.8|63
1622720790000|2021-06-03 11:46:30|83325|83300|83323.1|83298.1|83325.6|83300.6|83318|83293|52
1622720800000|2021-06-03 11:46:40|83324.5|83299.5|83329.5|83279.5|83331.5|83299.5|83319.9|83278.9|55
1622720810000|2021-06-03 11:46:50|83329|83279|83312.8|83287.8|83330.4|83292.4|83310|83278.4|42
1622720820000|2021-06-03 11:47:00|83312.3|83287.3|83321.8|83296.8|83334.5|83300.7|83310.7|83277.5|66
1622720830000|2021-06-03 11:47:10|83322.1|83297.1|83310.1|83285.1|83323.5|83298.5|83310.1|83285.1|48
1622720840000|2021-06-03 11:47:20|83311.7|83286.7|83328.1|83278.1|83328.6|83288.4|83304.4|83277.2|55
1622720850000|2021-06-03 11:47:30|83327.9|83277.9|83317.2|83292.2|83329.1|83293.8|83315.8|83276.3|37
1622720860000|2021-06-03 11:47:40|83317.6|83292.6|83316.3|83291.3|83318.5|83293.5|83316.3|83291.3|40
1622720870000|2021-06-03 11:47:50|83316.1|83291.1|83305|83280|83322|83291.6|83300.8|83266.5|56
1622720880000|2021-06-03 11:48:00|83304|83279|83306.7|83281.7|83321.4|83283.2|83302.7|83265.3|56
1622720890000|2021-06-03 11:48:10|83305.9|83280.9|83301.9|83276.9|83317.5|83280.9|83300.7|83263.8|52
1622720900000|2021-06-03 11:48:20|83303.7|83278.7|83320.8|83270.8|83322.5|83278.8|83301.7|83258.2|59
1622720910000|2021-06-03 11:48:30|83321.3|83271.3|83322.9|83272.9|83323.9|83273.9|83321.3|83271.3|43
1622720920000|2021-06-03 11:48:40|83322.7|83272.7|83317|83292|83326.6|83292|83310.8|83271.8|50
1622720930000|2021-06-03 11:48:50|83319.2|83294.2|83344.5|83294.5|83345.5|83308.4|83315.4|83285.4|60
1622720940000|2021-06-03 11:49:00|83344.3|83294.3|83341.1|83291.1|83346.1|83296.1|83340.5|83290.5|56
1622720950000|2021-06-03 11:49:10|83340.7|83290.7|83332.6|83307.6|83342.2|83309.3|83326.7|83290.5|54
1622720960000|2021-06-03 11:49:20|83332.1|83307.1|83331.6|83306.6|83334.7|83309.7|83330.9|83305.9|43
1622720970000|2021-06-03 11:49:30|83331.5|83306.5|83343.8|83293.8|83343.8|83307.3|83330.9|83293.6|25
1622720980000|2021-06-03 11:49:40|83344.5|83294.5|83324.8|83299.8|83346.1|83305.9|83324.8|83292.8|46
1622720990000|2021-06-03 11:49:50|83326.6|83301.6|83338.2|83313.2|83338.4|83313.4|83324.2|83299.2|57
1622721000000|2021-06-03 11:50:00|83337.6|83312.6|83342.6|83317.6|83354.4|83317.6|83337.5|83299.8|45
1622721010000|2021-06-03 11:50:10|83342.4|83317.4|83343.2|83318.2|83343.9|83318.9|83340.6|83315.6|41
1622721020000|2021-06-03 11:50:20|83343.3|83318.3|83360.2|83310.2|83360.9|83318.9|83343.1|83306.2|47
1622721030000|2021-06-03 11:50:30|83360|83310|83360.7|83310.7|83363|83313|83359.9|83309.9|42
1622721040000|2021-06-03 11:50:40|83360.6|83310.6|83359.1|83309.1|83360.6|83324.2|83345.5|83307.7|42
1622721050000|2021-06-03 11:50:50|83359|83309|83342.5|83317.5|83360.5|83318.5|83342.5|83302.8|33
1622721060000|2021-06-03 11:51:00|83343.1|83318.1|83346.1|83321.1|83348.9|83323.9|83341.6|83316.6|46
1622721070000|2021-06-03 11:51:10|83346.2|83321.2|83348.4|83323.4|83350.1|83325.1|83345|83320|42
1622721080000|2021-06-03 11:51:20|83348.5|83323.5|83349.7|83324.7|83350.1|83325.1|83347.5|83322.5|34
1622721090000|2021-06-03 11:51:30|83349.6|83324.6|83351.4|83326.4|83353.4|83328.4|83349.1|83324.1|35
1622721100000|2021-06-03 11:51:40|83352|83327|83364.7|83314.7|83366.9|83329.2|83352|83313.7|45
1622721110000|2021-06-03 11:51:50|83364.6|83314.6|83356.5|83331.5|83369.1|83333.5|83356.3|83314.6|43
1622721120000|2021-06-03 11:52:00|83356|83331|83368.6|83318.6|83370.7|83332.1|83355.8|83318|47
1622721130000|2021-06-03 11:52:10|83368.4|83318.4|83370.5|83320.5|83371|83321|83368.4|83318.4|30
1622721140000|2021-06-03 11:52:20|83370.2|83320.2|83366.8|83316.8|83375|83325|83365.9|83315.9|54
1622721150000|2021-06-03 11:52:30|83369|83319|83380.2|83330.2|83380.2|83337.6|83354.8|83317|57
1622721160000|2021-06-03 11:52:40|83379.2|83329.2|83381.1|83331.1|83384.8|83346.8|83370|83329.2|54
1622721170000|2021-06-03 11:52:50|83381.3|83331.3|83370.3|83345.3|83382.1|83346.3|83367.2|83329.4|54
1622721180000|2021-06-03 11:53:00|83370.6|83345.6|83385.3|83335.3|83387.5|83348.9|83369.4|83331.2|54
1622721190000|2021-06-03 11:53:10|83385.8|83335.8|83389.9|83339.9|83392|83342|83385.1|83335.1|45
1622721200000|2021-06-03 11:53:20|83390.1|83340.1|83389.8|83339.8|83391.9|83341.9|83389.4|83339.4|46
1622721210000|2021-06-03 11:53:30|83389.5|83339.5|83388.7|83338.7|83392.5|83354.8|83377.6|83338.2|62
1622721220000|2021-06-03 11:53:40|83388.8|83338.8|83376.3|83351.3|83391.3|83353.8|83376.2|83338.8|50
1622721230000|2021-06-03 11:53:50|83376.9|83351.9|83386.7|83336.7|83391.4|83351.9|83376.4|83335.1|56
1622721240000|2021-06-03 11:54:00|83388|83338|83389.8|83339.8|83389.9|83352.1|83375.9|83335.7|43
1622721250000|2021-06-03 11:54:10|83389.4|83339.4|83388.8|83338.8|83391.6|83354.4|83379.4|83338.6|47
1622721260000|2021-06-03 11:54:20|83388.4|83338.4|83390|83340|83393.3|83359.2|83379.2|83338.4|49
1622721270000|2021-06-03 11:54:30|83390.2|83340.2|83388.5|83338.5|83394.8|83357.7|83380.2|83338.1|50
1622721280000|2021-06-03 11:54:40|83388.7|83338.7|83403.7|83353.7|83404.5|83354.5|83388.1|83338.1|51
1622721290000|2021-06-03 11:54:50|83403.6|83353.6|83380.8|83355.8|83403.8|83356.3|83375.6|83336.5|52
1622721300000|2021-06-03 11:55:00|83381.3|83356.3|83389.6|83364.6|83397.6|83366.4|83381.3|83347.6|61
1622721310000|2021-06-03 11:55:10|83388.1|83363.1|83379.7|83354.7|83393.1|83363.1|83374.7|83343.1|54
1622721320000|2021-06-03 11:55:20|83379.5|83354.5|83385|83335|83387.1|83354.9|83370.7|83333|57
1622721330000|2021-06-03 11:55:30|83385.2|83335.2|83386.7|83336.7|83392.5|83342.5|83384.7|83334.7|58
1622721340000|2021-06-03 11:55:40|83374.1|83349.1|83368.5|83343.5|83375.1|83350.1|83364.8|83339.8|62
1622721350000|2021-06-03 11:55:50|83368.7|83343.7|83355.4|83330.4|83374.6|83343.7|83355|83320.4|64
1622721360000|2021-06-03 11:56:00|83355|83330|83359.1|83309.1|83368.7|83331.4|83347.3|83307.7|57
1622721370000|2021-06-03 11:56:10|83358.6|83308.6|83329.8|83304.8|83359.3|83309.7|83325.6|83299|59
1622721380000|2021-06-03 11:56:20|83328.9|83303.9|83346.6|83296.6|83354|83311.4|83328.9|83292.4|61
1622721390000|2021-06-03 11:56:30|83347.3|83297.3|83326.8|83301.8|83355|83305.8|83326.4|83286.9|51
1622721400000|2021-06-03 11:56:40|83326.7|83301.7|83327.9|83302.9|83329.5|83304.5|83320.5|83295.5|53
1622721410000|2021-06-03 11:56:50|83326.2|83301.2|83340.8|83315.8|83354.2|83319|83326.2|83301.2|61
1622721420000|2021-06-03 11:57:00|83340.7|83315.7|83329.4|83304.4|83343.8|83318.3|83329.4|83293.8|51
1622721430000|2021-06-03 11:57:10|83328.9|83303.9|83323.4|83298.4|83336.4|83305.5|83321.7|83286.4|49
1622721440000|2021-06-03 11:57:20|83323.9|83298.9|83329.8|83304.8|83330.5|83305.5|83322.2|83297.2|46
1622721450000|2021-06-03 11:57:30|83321.6|83296.6|83331.6|83306.6|83331.8|83306.8|83321.6|83296.6|61
1622721460000|2021-06-03 11:57:40|83335.4|83310.4|83341.7|83316.7|83344.5|83319.5|83326|83301|66
1622721470000|2021-06-03 11:57:50|83342.5|83317.5|83354|83329|83375.6|83333.3|83341.8|83316.8|68
1622721480000|2021-06-03 11:58:00|83353.8|83328.8|83343.3|83318.3|83355.1|83330.1|83333|83308|69
1622721490000|2021-06-03 11:58:10|83343.2|83318.2|83339.4|83314.4|83356.7|83318.2|83329.3|83304.3|58
1622721500000|2021-06-03 11:58:20|83338.1|83313.1|83331.1|83306.1|83341.2|83316.2|83322.7|83297.7|61
1622721510000|2021-06-03 11:58:30|83332.3|83307.3|83338.2|83313.2|83338.2|83313.2|83324.9|83299.9|53
1622721520000|2021-06-03 11:58:40|83340|83315|83322.6|83297.6|83341.8|83316.8|83319.2|83294.2|62
1622721530000|2021-06-03 11:58:50|83322.3|83297.3|83323.5|83298.5|83326.6|83301.6|83315.9|83290.9|61
1622721540000|2021-06-03 11:59:00|83323.9|83298.9|83327.3|83302.3|83328.1|83303.1|83318.6|83293.6|57
1622721550000|2021-06-03 11:59:10|83328.5|83303.5|83326.3|83276.3|83335.5|83310.5|83309.7|83275.5|67
1622721560000|2021-06-03 11:59:20|83325.8|83275.8|83320.3|83295.3|83326.9|83297.9|83310.2|83272.9|52
1622721570000|2021-06-03 11:59:30|83319.7|83294.7|83322.7|83272.7|83323.1|83295.2|83310.8|83272.5|49
1622721580000|2021-06-03 11:59:40|83312.8|83287.8|83318.1|83293.1|83321.5|83296.5|83311.3|83286.3|59
1622721590000|2021-06-03 11:59:50|83320.1|83295.1|83328.9|83303.9|83336.3|83305|83316|83286|57
1622721600000|2021-06-03 12:00:00|83326.6|83301.6|83369.9|83319.9|83375.4|83328.2|83326.6|83301.6|74
1622721610000|2021-06-03 12:00:10|83369|83319|83373.5|83323.5|83383.2|83334.4|83359.4|83319|62
1622721620000|2021-06-03 12:00:20|83379.4|83329.4|83377.7|83327.7|83386.8|83336.8|83365.5|83315.5|63
1622721630000|2021-06-03 12:00:30|83376.7|83326.7|83359.8|83334.8|83392.8|83342.8|83359.8|83325.1|53
1622721640000|2021-06-03 12:00:40|83363.5|83338.5|83380.5|83330.5|83389.7|83342.9|83361|83330.5|48
1622721650000|2021-06-03 12:00:50|83376|83326|83362.4|83337.4|83381.2|83342.5|83362|83325.6|49
1622721660000|2021-06-03 12:01:00|83363.1|83338.1|83365.8|83315.8|83380.3|83343.9|83362.1|83314.9|53
1622721670000|2021-06-03 12:01:10|83365.9|83315.9|83342.5|83317.5|83366.1|83328.7|83342.5|83312.9|53
1622721680000|2021-06-03 12:01:20|83343|83318|83347.7|83297.7|83349.3|83318.1|83328.4|83288.5|53
1622721690000|2021-06-03 12:01:30|83346.7|83296.7|83329.7|83304.7|83346.9|83305.8|83328.6|83289.5|65
1622721700000|2021-06-03 12:01:40|83330.1|83305.1|83339.9|83289.9|83340.2|83309.5|83329.3|83286.9|53
1622721710000|2021-06-03 12:01:50|83339.8|83289.8|83359|83309|83359|83309|83339.8|83289.8|52
1622721720000|2021-06-03 12:02:00|83358.3|83308.3|83349.8|83324.8|83361.4|83325.2|83334.3|83298.8|61
1622721730000|2021-06-03 12:02:10|83349.7|83324.7|83344|83319|83350.3|83325.3|83343.5|83318.5|39
1622721740000|2021-06-03 12:02:20|83344.1|83319.1|83344.9|83319.9|83345.1|83320.1|83338|83313|57
1622721750000|2021-06-03 12:02:30|83344.5|83319.5|83347.2|83322.2|83359.7|83323.5|83343.4|83308.4|39
1622721760000|2021-06-03 12:02:40|83347.3|83322.3|83352.8|83327.8|83356.5|83331.5|83347|83322|51
1622721770000|2021-06-03 12:02:50|83352.6|83327.6|83347.5|83322.5|83355.1|83330.1|83347|83322|47
1622721780000|2021-06-03 12:03:00|83347.7|83322.7|83372.9|83322.9|83375.4|83330.5|83347.6|83318.8|60
1622721790000|2021-06-03 12:03:10|83372.8|83322.8|83359.9|83334.9|83373.6|83336.1|83355.3|83322.5|52
1622721800000|2021-06-03 12:03:20|83360|83335|83366.6|83341.6|83383.9|83343.2|83359.8|83328.8|51
1622721810000|2021-06-03 12:03:30|83366.8|83341.8|83397|83347|83399.8|83349.8|83366.8|83336.6|56
1622721820000|2021-06-03 12:03:40|83397.1|83347.1|83422.5|83372.5|83425.8|83375.8|83397.1|83347.1|54
1622721830000|2021-06-03 12:03:50|83425.9|83375.9|83424.4|83374.4|83436.2|83386.2|83423.2|83373.2|68
1622721840000|2021-06-03 12:04:00|83424.2|83374.2|83431.1|83381.1|83433.5|83383.5|83422|83372|58
1622721850000|2021-06-03 12:04:10|83433.3|83383.3|83435.4|83385.4|83440.9|83390.9|83433.3|83383.3|59
1622721860000|2021-06-03 12:04:20|83435.3|83385.3|83438.9|83388.9|83439.4|83389.4|83435.3|83385.3|55
1622721870000|2021-06-03 12:04:30|83438.7|83388.7|83424.7|83374.7|83439.2|83389.2|83423.8|83373.8|53
1622721880000|2021-06-03 12:04:40|83424.6|83374.6|83406.7|83381.7|83426|83387.3|83406.7|83374.4|61
1622721890000|2021-06-03 12:04:50|83406.3|83381.3|83412.1|83387.1|83412.1|83387.1|83406.3|83381.3|62
1622721900000|2021-06-03 12:05:00|83410.3|83385.3|83406.3|83381.3|83415.1|83390.1|83406|83381|45
1622721910000|2021-06-03 12:05:10|83406.9|83381.9|83404.7|83354.7|83415.3|83382.8|83402.3|83352.3|40
1622721920000|2021-06-03 12:05:20|83404.9|83354.9|83410.4|83360.4|83411|83369.3|83385.9|83350.3|59
1622721930000|2021-06-03 12:05:30|83411.6|83361.6|83414.9|83364.9|83415.3|83365.3|83409.5|83359.5|63
1622721940000|2021-06-03 12:05:40|83414.8|83364.8|83423.4|83373.4|83426.4|83388.3|83407.7|83364|61
1622721950000|2021-06-03 12:05:50|83422.6|83372.6|83427.4|83377.4|83427.8|83390.8|83406.8|83372.6|51
1622721960000|2021-06-03 12:06:00|83428|83378|83408.8|83383.8|83428.5|83391.2|83408.7|83371|63
1622721970000|2021-06-03 12:06:10|83408.2|83383.2|83408.2|83383.2|83409.7|83384.7|83407.6|83382.6|30
1622721980000|2021-06-03 12:06:20|83408.7|83383.7|83402.7|83377.7|83419.7|83385|83400.8|83363.9|53
1622721990000|2021-06-03 12:06:30|83402.9|83377.9|83403|83378|83405|83380|83399.9|83374.9|48
1622722000000|2021-06-03 12:06:40|83402.9|83377.9|83407.7|83382.7|83409.4|83384.4|83402.7|83377.7|33
1622722010000|2021-06-03 12:06:50|83408.3|83383.3|83407.6|83382.6|83411.8|83386.8|83406.5|83381.5|55
1622722020000|2021-06-03 12:07:00|83408.8|83383.8|83412.5|83387.5|83414.1|83389.1|83408.2|83383.2|39
1622722030000|2021-06-03 12:07:10|83411.8|83386.8|83411.1|83386.1|83412.6|83387.6|83409|83384|39
1622722040000|2021-06-03 12:07:20|83411|83386|83413.2|83388.2|83414.3|83389.3|83410.5|83385.5|36
1622722050000|2021-06-03 12:07:30|83412.9|83387.9|83410.2|83385.2|83416.3|83391.3|83409.9|83384.9|43
1622722060000|2021-06-03 12:07:40|83409.8|83384.8|83417|83392|83418.8|83393.8|83409.7|83384.7|43
1622722070000|2021-06-03 12:07:50|83416.9|83391.9|83429.8|83379.8|83429.8|83392.5|83411.3|83379.8|41
1622722080000|2021-06-03 12:08:00|83430|83380|83418.2|83393.2|83430|83394.5|83415.5|83379.2|49
1622722090000|2021-06-03 12:08:10|83418.5|83393.5|83428.5|83403.5|83438.3|83405.6|83418.5|83385.9|62
1622722100000|2021-06-03 12:08:20|83428.1|83403.1|83430|83405|83431.7|83406.7|83425.9|83400.9|55
1622722110000|2021-06-03 12:08:30|83428.3|83403.3|83428.8|83403.8|83429.4|83404.4|83425.9|83400.9|48
1622722120000|2021-06-03 12:08:40|83428.4|83403.4|83432.8|83407.8|83434.4|83409.4|83426.3|83401.3|59
1622722130000|2021-06-03 12:08:50|83433.1|83408.1|83434.3|83409.3|83437.2|83412.2|83432.7|83407.7|60
1622722140000|2021-06-03 12:09:00|83433.8|83408.8|83426.1|83401.1|83434.2|83409.2|83424.3|83399.3|44
1622722150000|2021-06-03 12:09:10|83425.7|83400.7|83432|83407|83445.3|83408.3|83425.5|83395.1|56
1622722160000|2021-06-03 12:09:20|83431.7|83406.7|83425.4|83400.4|83439.1|83408.1|83424.7|83388.2|53
1622722170000|2021-06-03 12:09:30|83427.4|83402.4|83425.5|83400.5|83444.4|83405.8|83425.5|83393.6|46
1622722180000|2021-06-03 12:09:40|83425.3|83400.3|83427.6|83402.6|83430.3|83405.3|83425.3|83400.3|47
1622722190000|2021-06-03 12:09:50|83427.5|83402.5|83428.5|83403.5|83428.7|83403.7|83427.3|83402.3|28
1622722200000|2021-06-03 12:10:00|83428.6|83403.6|83431.4|83406.4|83432.2|83407.2|83428.2|83403.2|41
1622722210000|2021-06-03 12:10:10|83430.4|83405.4|83456.7|83406.7|83456.7|83408.1|83430|83405|43
1622722220000|2021-06-03 12:10:20|83456.2|83406.2|83443.1|83418.1|83458.3|83419|83438.8|83405.5|57
1622722230000|2021-06-03 12:10:30|83443.7|83418.7|83455.1|83405.1|83476.4|83426.5|83443.7|83404|57
1622722240000|2021-06-03 12:10:40|83454.9|83404.9|83437.7|83412.7|83455.1|83418.8|83436.3|83397.5|56
1622722250000|2021-06-03 12:10:50|83437|83412|83443.6|83418.6|83443.9|83418.9|83437|83412|44
1622722260000|2021-06-03 12:11:00|83442.6|83417.6|83442.4|83417.4|83445|83420|83442.4|83417.4|44
1622722270000|2021-06-03 12:11:10|83442.3|83417.3|83442.2|83417.2|83446.2|83421.2|83442.2|83417.2|47
1622722280000|2021-06-03 12:11:20|83442.8|83417.8|83437.8|83412.8|83444.9|83419.9|83437.8|83412.8|49
1622722290000|2021-06-03 12:11:30|83437.9|83412.9|83438.8|83413.8|83439|83414|83436.5|83411.5|38
1622722300000|2021-06-03 12:11:40|83438.6|83413.6|83438.7|83413.7|83438.8|83413.8|83436.1|83411.1|38
1622722310000|2021-06-03 12:11:50|83438.3|83413.3|83430.5|83405.5|83447|83414|83430.2|83396.5|36
1622722320000|2021-06-03 12:12:00|83431.5|83406.5|83431.6|83406.6|83433|83408|83430.8|83405.8|40
1622722330000|2021-06-03 12:12:10|83432.3|83407.3|83429|83404|83433.6|83408.6|83429|83404|34
1622722340000|2021-06-03 12:12:20|83429.5|83404.5|83426.9|83401.9|83429.5|83404.5|83426.3|83401.3|41
1622722350000|2021-06-03 12:12:30|83426.3|83401.3|83425.7|83400.7|83427.1|83402.1|83425.5|83400.5|32
1622722360000|2021-06-03 12:12:40|83425.8|83400.8|83423.6|83398.6|83426.9|83401.9|83422|83397|47
1622722370000|2021-06-03 12:12:50|83424.3|83399.3|83420.2|83395.2|83436.9|83399.3|83420|83385.1|50
1622722380000|2021-06-03 12:13:00|83419.8|83394.8|83420.7|83395.7|83421|83396|83419.8|83394.8|24
1622722390000|2021-06-03 12:13:10|83420.9|83395.9|83420.4|83395.4|83421.5|83396.5|83420.3|83395.3|38
1622722400000|2021-06-03 12:13:20|83420.6|83395.6|83416.9|83391.9|83420.6|83395.6|83415.2|83390.2|46
1622722410000|2021-06-03 12:13:30|83416.4|83391.4|83415.9|83390.9|83416.4|83391.4|83415|83390|35
1622722420000|2021-06-03 12:13:40|83416|83391|83409|83384|83423.4|83392.2|83407.6|83369.2|36
1622722430000|2021-06-03 12:13:50|83409.1|83384.1|83409.8|83384.8|83409.9|83384.9|83407.7|83382.7|27
1622722440000|2021-06-03 12:14:00|83409.7|83384.7|83414|83389|83414.4|83389.4|83409.2|83384.2|50
1622722450000|2021-06-03 12:14:10|83413.5|83388.5|83431.7|83381.7|83439.7|83403.2|83413.5|83379.9|54
1622722460000|2021-06-03 12:14:20|83432.1|83382.1|83431.1|83381.1|83437.4|83387.4|83431|83381|55
1622722470000|2021-06-03 12:14:30|83430.6|83380.6|83431.4|83381.4|83434.5|83384.5|83430.3|83380.3|43
1622722480000|2021-06-03 12:14:40|83431|83381|83349.5|83299.5|83433.2|83383.2|83349.5|83299.5|71
1622722490000|2021-06-03 12:14:50|83349.8|83299.8|83309.9|83259.9|83374.3|83310.7|83301.6|83206.3|72
1622722500000|2021-06-03 12:15:00|83312.8|83262.8|83379.7|83329.7|83419.9|83331.9|83304.5|83254.5|76
1622722510000|2021-06-03 12:15:10|83379.6|83329.6|83511.3|83461.3|83535.2|83465.1|83375.5|83325.5|79
1622722520000|2021-06-03 12:15:20|83506.1|83456.1|83502.6|83452.6|83526|83476|83466.6|83416.6|78
1622722530000|2021-06-03 12:15:30|83500.6|83450.6|83499.8|83449.8|83543.7|83493.7|83499.7|83449.7|80
1622722540000|2021-06-03 12:15:40|83500.5|83450.5|83483.2|83433.2|83501.7|83451.7|83478.2|83428.2|74
1622722550000|2021-06-03 12:15:50|83482.4|83432.4|83497.4|83447.4|83502.5|83452.5|83481.6|83431.6|72
1622722560000|2021-06-03 12:16:00|83497.9|83447.9|83499.3|83449.3|83501|83451|83489.5|83439.5|76
1622722570000|2021-06-03 12:16:10|83499.6|83449.6|83460.9|83410.9|83501.9|83451.9|83460.9|83410.9|73
1622722580000|2021-06-03 12:16:20|83461.6|83411.6|83450.2|83400.2|83463.1|83413.1|83449.2|83399.2|72
1622722590000|2021-06-03 12:16:30|83449.7|83399.7|83443.5|83393.5|83450.2|83400.2|83430.6|83380.6|76
1622722600000|2021-06-03 12:16:40|83443.8|83393.8|83432.2|83382.2|83444.4|83394.4|83430.6|83380.6|74
1622722610000|2021-06-03 12:16:50|83432.6|83382.6|83437.1|83387.1|83437.1|83396.2|83410.6|83371.8|67
1622722620000|2021-06-03 12:17:00|83435.9|83385.9|83463.3|83413.3|83466.7|83416.7|83432.6|83382.6|74
1622722630000|2021-06-03 12:17:10|83462.2|83412.2|83460.6|83410.6|83467.8|83417.8|83456.6|83406.6|67
1622722640000|2021-06-03 12:17:20|83458.9|83408.9|83476.6|83426.6|83476.8|83426.8|83458.9|83408.9|78
1622722650000|2021-06-03 12:17:30|83476.3|83426.3|83487.9|83437.9|83487.9|83437.9|83474.5|83424.5|76
1622722660000|2021-06-03 12:17:40|83489.8|83439.8|83478.2|83428.2|83494.9|83444.9|83477|83427|69
1622722670000|2021-06-03 12:17:50|83478.6|83428.6|83474.5|83424.5|83479|83429|83468.1|83418.1|70
1622722680000|2021-06-03 12:18:00|83473.5|83423.5|83452.7|83402.7|83474.9|83424.9|83451.5|83401.5|74
1622722690000|2021-06-03 12:18:10|83452.1|83402.1|83456.6|83406.6|83460.2|83416.6|83436.4|83401.7|66
1622722700000|2021-06-03 12:18:20|83457.7|83407.7|83461.5|83411.5|83468.4|83423.8|83447.2|83405|66
1622722710000|2021-06-03 12:18:30|83461.1|83411.1|83460.7|83410.7|83465.3|83415.3|83452.9|83402.9|68
1622722720000|2021-06-03 12:18:40|83459.6|83409.6|83472.7|83422.7|83490|83440|83450.1|83407.2|73
1622722730000|2021-06-03 12:18:50|83473.4|83423.4|83481.2|83431.2|83481.9|83445.4|83459.3|83418.1|70
1622722740000|2021-06-03 12:19:00|83479.2|83429.2|83456.6|83431.6|83479.2|83440.2|83456.6|83414.7|63
1622722750000|2021-06-03 12:19:10|83456.2|83431.2|83475.3|83425.3|83475.3|83434|83455.8|83415.8|69
1622722760000|2021-06-03 12:19:20|83475.5|83425.5|83467.3|83442.3|83479|83443.9|83461.7|83422.6|64
1622722770000|2021-06-03 12:19:30|83467.2|83442.2|83471.6|83421.6|83483.2|83442.6|83464.6|83417.8|69
1622722780000|2021-06-03 12:19:40|83471.9|83421.9|83478.9|83428.9|83480.8|83430.8|83471.6|83421.6|68
1622722790000|2021-06-03 12:19:50|83486|83436|83479.4|83429.4|83493.2|83443.2|83473.7|83423.7|75
1622722800000|2021-06-03 12:20:00|83480.5|83430.5|83450.5|83400.5|83482|83432|83450.5|83400.5|73
1622722810000|2021-06-03 12:20:10|83450.4|83400.4|83449.7|83399.7|83455.5|83405.5|83442.6|83392.6|73
1622722820000|2021-06-03 12:20:20|83448.7|83398.7|83464.5|83414.5|83467.7|83429.4|83442.8|83398.7|60
1622722830000|2021-06-03 12:20:30|83464.6|83414.6|83463.5|83413.5|83474.1|83430.6|83455.6|83413.3|58
1622722840000|2021-06-03 12:20:40|83463.4|83413.4|83471.4|83421.4|83472.1|83422.1|83463.4|83413.4|58
1622722850000|2021-06-03 12:20:50|83471.1|83421.1|83476.4|83426.4|83478.2|83428.2|83470.8|83420.8|58
1622722860000|2021-06-03 12:21:00|83476.5|83426.5|83476.2|83426.2|83480.6|83439.8|83462|83423.3|59
1622722870000|2021-06-03 12:21:10|83477.8|83427.8|83475.7|83425.7|83483.2|83444.5|83458.2|83420.8|62
1622722880000|2021-06-03 12:21:20|83477.5|83427.5|83479.4|83454.4|83488.8|83455.3|83463.3|83424.7|64
1622722890000|2021-06-03 12:21:30|83479.6|83454.6|83484.8|83459.8|83504.2|83466.9|83479.4|83445.6|59
1622722900000|2021-06-03 12:21:40|83485.3|83460.3|83497.6|83472.6|83505.9|83472.6|83485.2|83448.4|62
1622722910000|2021-06-03 12:21:50|83509.5|83459.5|83496.5|83446.5|83509.5|83465.2|83483.1|83445.4|58
1622722920000|2021-06-03 12:22:00|83496.4|83446.4|83479.6|83454.6|83496.4|83459.3|83476.1|83438.9|51
1622722930000|2021-06-03 12:22:10|83480.4|83455.4|83486.6|83461.6|83495.4|83462.7|83474.8|83435.6|59
1622722940000|2021-06-03 12:22:20|83486.5|83461.5|83492.2|83467.2|83501.9|83467.5|83483.4|83446.3|51
1622722950000|2021-06-03 12:22:30|83502.9|83452.9|83511.6|83486.6|83523.9|83487.2|83490.9|83452.8|64
1622722960000|2021-06-03 12:22:40|83511.8|83486.8|83513.5|83463.5|83517.4|83486.8|83499.6|83461.2|67
1622722970000|2021-06-03 12:22:50|83513.7|83463.7|83534.3|83484.3|83543.8|83493.8|83513.3|83463.3|73
1622722980000|2021-06-03 12:23:00|83535.1|83485.1|83498.7|83473.7|83535.7|83486.5|83495.6|83457.1|72
1622722990000|2021-06-03 12:23:10|83499.4|83474.4|83534.9|83484.9|83534.9|83493.9|83494.7|83466.9|72
1622723000000|2021-06-03 12:23:20|83534.2|83484.2|83548|83498|83548|83504.6|83528.6|83481.2|78
1622723010000|2021-06-03 12:23:30|83549.4|83499.4|83527.5|83502.5|83549.4|83506.4|83526.8|83488.7|75
1622723020000|2021-06-03 12:23:40|83528|83503|83543.3|83493.3|83547.1|83510|83525.4|83490.2|68
1622723030000|2021-06-03 12:23:50|83544.6|83494.6|83543.5|83493.5|83548.2|83508.2|83530.1|83491.2|56
1622723040000|2021-06-03 12:24:00|83544.6|83494.6|83524.4|83499.4|83545.1|83506|83520.4|83483.5|68
1622723050000|2021-06-03 12:24:10|83524.1|83499.1|83534.3|83509.3|83534.3|83509.3|83523.6|83498.6|72
1622723060000|2021-06-03 12:24:20|83535.4|83510.4|83532|83507|83538.4|83513.4|83531.7|83506.7|68
1622723070000|2021-06-03 12:24:30|83529.9|83504.9|83544.8|83494.8|83547.2|83504.9|83528.7|83490.2|46
1622723080000|2021-06-03 12:24:40|83545.3|83495.3|83574.9|83524.9|83575.3|83525.3|83544.8|83494.8|63
1622723090000|2021-06-03 12:24:50|83572.5|83522.5|83561.6|83536.6|83586.6|83546.6|83561.5|83522.5|68
1622723100000|2021-06-03 12:25:00|83561.2|83536.2|83569.8|83519.8|83581.1|83543.8|83558.2|83519.6|68
1622723110000|2021-06-03 12:25:10|83570|83520|83560.8|83535.8|83583|83541.6|83560.5|83520|74
1622723120000|2021-06-03 12:25:20|83561.2|83536.2|83584|83534|83584|83542.1|83556.9|83523.2|73
1622723130000|2021-06-03 12:25:30|83585|83535|83595.6|83545.6|83618.6|83568.6|83585|83535|78
1622723140000|2021-06-03 12:25:40|83594.9|83544.9|83628.6|83578.6|83630|83580|83593.2|83544.9|74
1622723150000|2021-06-03 12:25:50|83630.7|83580.7|83584.9|83559.9|83630.7|83580.7|83584.2|83545.6|74
1622723160000|2021-06-03 12:26:00|83598.5|83548.5|83592.6|83542.6|83611.4|83573.4|83585.5|83536.9|78
1622723170000|2021-06-03 12:26:10|83591.6|83541.6|83607.3|83557.3|83610.7|83560.7|83591.6|83541.6|64
1622723180000|2021-06-03 12:26:20|83607.5|83557.5|83602.8|83552.8|83610.3|83566.3|83591.3|83547|69
1622723190000|2021-06-03 12:26:30|83603|83553|83607.7|83557.7|83614.3|83568.2|83591.8|83552.6|68
1622723200000|2021-06-03 12:26:40|83607.2|83557.2|83607.8|83557.8|83609.9|83559.9|83603.6|83553.6|74
1622723210000|2021-06-03 12:26:50|83608|83558|83614.3|83564.3|83619.2|83569.2|83608|83558|62
1622723220000|2021-06-03 12:27:00|83614.6|83564.6|83618.2|83568.2|83624.7|83574.7|83614.6|83564.6|69
1622723230000|2021-06-03 12:27:10|83617.6|83567.6|83601.5|83551.5|83617.6|83567.6|83597.4|83547.4|67
1622723240000|2021-06-03 12:27:20|83601|83551|83596.9|83546.9|83602.4|83552.4|83594.8|83544.8|65
1622723250000|2021-06-03 12:27:30|83597.2|83547.2|83594|83544|83597.8|83547.8|83587.5|83537.5|72
1622723260000|2021-06-03 12:27:40|83594.8|83544.8|83593.6|83543.6|83604.9|83554.9|83593.2|83543.2|69
1622723270000|2021-06-03 12:27:50|83594.5|83544.5|83589.9|83539.9|83597.4|83547.4|83589.8|83539.8|70
1622723280000|2021-06-03 12:28:00|83590|83540|83587.1|83537.1|83591.3|83541.3|83584.2|83534.2|58
1622723290000|2021-06-03 12:28:10|83587.2|83537.2|83585.9|83535.9|83595.2|83545.2|83585.9|83535.9|56
1622723300000|2021-06-03 12:28:20|83586|83536|83588.7|83538.7|83591.8|83541.8|83582.1|83532.1|71
1622723310000|2021-06-03 12:28:30|83587.6|83537.6|83592.2|83542.2|83598.1|83548.1|83587.6|83537.6|62
1622723320000|2021-06-03 12:28:40|83593.2|83543.2|83591.4|83541.4|83597.9|83547.9|83590|83540|56
1622723330000|2021-06-03 12:28:50|83591.9|83541.9|83590|83540|83596.7|83546.7|83589.4|83539.4|60
1622723340000|2021-06-03 12:29:00|83590.5|83540.5|83585.1|83535.1|83591.1|83541.1|83583.9|83533.9|72
1622723350000|2021-06-03 12:29:10|83585.7|83535.7|83593.6|83543.6|83596.3|83546.3|83585.7|83535.7|58
1622723360000|2021-06-03 12:29:20|83593.7|83543.7|83593.9|83543.9|83595.7|83545.7|83590.9|83540.9|67
1622723370000|2021-06-03 12:29:30|83594.3|83544.3|83585.8|83535.8|83596.3|83550.7|83575.7|83535.7|68
1622723380000|2021-06-03 12:29:40|83584.3|83534.3|83586.9|83536.9|83593.1|83543.1|83583.2|83533.2|68
1622723390000|2021-06-03 12:29:50|83585.5|83535.5|83565.8|83515.8|83586.7|83536.7|83561.9|83511.9|67
1622723400000|2021-06-03 12:30:00|83565.5|83515.5|83592.9|83542.9|83595.8|83545.8|83565.1|83515.1|73
1622723410000|2021-06-03 12:30:10|83593.5|83543.5|83606.6|83556.6|83610.4|83560.4|83593.5|83543.5|68
1622723420000|2021-06-03 12:30:20|83607.3|83557.3|83602.7|83552.7|83611.5|83561.5|83600.9|83550.9|69
1622723430000|2021-06-03 12:30:30|83602.9|83552.9|83613.1|83563.1|83613.3|83563.3|83602.3|83552.3|67
1622723440000|2021-06-03 12:30:40|83613.2|83563.2|83602.1|83552.1|83619.7|83575.3|83595|83545|71
1622723450000|2021-06-03 12:30:50|83599.9|83549.9|83599.3|83549.3|83609.8|83559.8|83597.5|83547.5|75
1622723460000|2021-06-03 12:31:00|83599.8|83549.8|83583.5|83533.5|83606.2|83556.2|83582.5|83532.5|76
1622723470000|2021-06-03 12:31:10|83582.5|83532.5|83579|83529|83589.8|83539.8|83577.7|83527.7|72
1622723480000|2021-06-03 12:31:20|83580.2|83530.2|83590.6|83540.6|83590.8|83540.8|83579.5|83529.5|75
1622723490000|2021-06-03 12:31:30|83590.3|83540.3|83596.6|83546.6|83598.3|83548.3|83587.1|83537.1|69
1622723500000|2021-06-03 12:31:40|83596.3|83546.3|83592.6|83542.6|83596.3|83546.3|83586.6|83536.6|71
1622723510000|2021-06-03 12:31:50|83592.9|83542.9|83588.4|83538.4|83592.9|83542.9|83581.4|83531.4|78
1622723520000|2021-06-03 12:32:00|83589|83539|83604|83554|83614.4|83564.4|83588.6|83538.6|69
1622723530000|2021-06-03 12:32:10|83603.7|83553.7|83581.8|83531.8|83604.1|83554.1|83580|83530|76
1622723540000|2021-06-03 12:32:20|83582.1|83532.1|83577.4|83527.4|83582.8|83532.8|83572.7|83522.7|70
1622723550000|2021-06-03 12:32:30|83577.6|83527.6|83575.3|83525.3|83580.9|83530.9|83561.3|83511.3|74
1622723560000|2021-06-03 12:32:40|83575.4|83525.4|83577.3|83527.3|83581|83531|83575.4|83525.4|63
1622723570000|2021-06-03 12:32:50|83578.2|83528.2|83578.6|83528.6|83581.9|83531.9|83576.1|83526.1|71
1622723580000|2021-06-03 12:33:00|83579|83529|83594.4|83544.4|83594.4|83544.4|83579|83529|69
1622723590000|2021-06-03 12:33:10|83594.3|83544.3|83595|83545|83598.6|83548.6|83587|83537|71
1622723600000|2021-06-03 12:33:20|83594.2|83544.2|83587|83537|83596.7|83546.7|83587|83537|62
1622723610000|2021-06-03 12:33:30|83586.9|83536.9|83584.3|83534.3|83588.2|83538.2|83579.7|83529.7|71
1622723620000|2021-06-03 12:33:40|83584.4|83534.4|83592.5|83542.5|83592.5|83542.5|83583.6|83533.6|66
1622723630000|2021-06-03 12:33:50|83592.3|83542.3|83574.5|83524.5|83592.4|83542.4|83563.7|83513.7|75
1622723640000|2021-06-03 12:34:00|83574|83524|83572.5|83522.5|83578.4|83528.4|83572.5|83522.5|66
1622723650000|2021-06-03 12:34:10|83573.6|83523.6|83570.7|83520.7|83575.3|83531.9|83556.9|83517.3|70
1622723660000|2021-06-03 12:34:20|83571.1|83521.1|83570.7|83520.7|83578.4|83539.6|83558.3|83519.8|75
1622723670000|2021-06-03 12:34:30|83568.7|83518.7|83566|83516|83574|83524|83564|83514|65
1622723680000|2021-06-03 12:34:40|83566.1|83516.1|83566.8|83516.8|83569.2|83531.8|83556.1|83514.3|65
1622723690000|2021-06-03 12:34:50|83568.3|83518.3|83566.2|83516.2|83570.7|83520.7|83565|83515|68
1622723700000|2021-06-03 12:35:00|83552.4|83527.4|83582.1|83532.1|83582.2|83532.2|83551.9|83514.3|69
1622723710000|2021-06-03 12:35:10|83582.3|83532.3|83584.5|83534.5|83595.3|83545.3|83566|83530.9|75
1622723720000|2021-06-03 12:35:20|83584.6|83534.6|83558.7|83508.7|83584.6|83545.8|83558.7|83508.7|72
1622723730000|2021-06-03 12:35:30|83558.4|83508.4|83566.9|83516.9|83569.7|83519.7|83555.5|83505.5|71
1622723740000|2021-06-03 12:35:40|83567.1|83517.1|83560.7|83510.7|83576.8|83526.8|83560.7|83510.7|63
1622723750000|2021-06-03 12:35:50|83558.6|83508.6|83555.8|83505.8|83562.2|83512.2|83554.9|83504.9|63
1622723760000|2021-06-03 12:36:00|83556.4|83506.4|83562.6|83512.6|83571.5|83530.6|83547.9|83506.3|64
1622723770000|2021-06-03 12:36:10|83562.9|83512.9|83563.1|83513.1|83567.2|83529.9|83549.1|83508.7|72
1622723780000|2021-06-03 12:36:20|83564.1|83514.1|83565.1|83515.1|83567.3|83517.3|83562.2|83512.2|64
1622723790000|2021-06-03 12:36:30|83565|83515|83575.7|83525.7|83575.7|83536.9|83555.8|83515|59
1622723800000|2021-06-03 12:36:40|83576.4|83526.4|83569.6|83519.6|83576.7|83530.6|83553.6|83512.1|71
1622723810000|2021-06-03 12:36:50|83569.2|83519.2|83570.5|83520.5|83573.8|83534.4|83558.9|83515|75
1622723820000|2021-06-03 12:37:00|83570.3|83520.3|83563.4|83513.4|83570.8|83520.8|83560.7|83510.7|59
1622723830000|2021-06-03 12:37:10|83563.7|83513.7|83562.8|83512.8|83566.6|83529.4|83551.9|83512.1|55
1622723840000|2021-06-03 12:37:20|83562.3|83512.3|83545|83495|83562.4|83526.9|83543.3|83493.3|55
1622723850000|2021-06-03 12:37:30|83543.7|83493.7|83538.1|83488.1|83544.3|83504.8|83525|83484.3|55
1622723860000|2021-06-03 12:37:40|83523.3|83498.3|83532.6|83482.6|83542.4|83503.6|83523.3|83482|61
1622723870000|2021-06-03 12:37:50|83533.2|83483.2|83535.1|83485.1|83539.8|83496.5|83517.1|83476.7|66
1622723880000|2021-06-03 12:38:00|83534.4|83484.4|83530.6|83480.6|83537.9|83494.8|83517.7|83479.6|70
1622723890000|2021-06-03 12:38:10|83528.4|83478.4|83532.7|83482.7|83536.2|83493.2|83513.3|83475.8|74
1622723900000|2021-06-03 12:38:20|83533|83483|83538.3|83488.3|83540.2|83498.8|83522.9|83482.8|62
1622723910000|2021-06-03 12:38:30|83537.3|83487.3|83530.4|83480.4|83537.3|83493.6|83515.7|83477.5|64
1622723920000|2021-06-03 12:38:40|83530.1|83480.1|83522.6|83472.6|83532.8|83494.1|83510.3|83471.1|58
1622723930000|2021-06-03 12:38:50|83522.1|83472.1|83519.8|83469.8|83526.5|83489.1|83510.9|83469.2|50
1622723940000|2021-06-03 12:39:00|83520.9|83470.9|83528.4|83478.4|83529.4|83490.7|83510.8|83468.4|61
1622723950000|2021-06-03 12:39:10|83528.2|83478.2|83522.1|83497.1|83538|83499|83512.4|83475.6|69
1622723960000|2021-06-03 12:39:20|83522.2|83497.2|83531.9|83481.9|83534|83497.7|83516.4|83478.4|61
1622723970000|2021-06-03 12:39:30|83530.9|83480.9|83520.8|83470.8|83531.9|83482.8|83505.6|83468|55
1622723980000|2021-06-03 12:39:40|83520.9|83470.9|83508.2|83458.2|83521.4|83471.4|83508.2|83458.2|40
1622723990000|2021-06-03 12:39:50|83508|83458|83493.9|83443.9|83509.3|83459.3|83493.3|83443.3|55
1622724000000|2021-06-03 12:40:00|83493.4|83443.4|83528.3|83478.3|83531.2|83481.2|83493.4|83443.4|67
1622724010000|2021-06-03 12:40:10|83530.3|83480.3|83528|83478|83535.1|83485.1|83523|83473|51
1622724020000|2021-06-03 12:40:20|83528.1|83478.1|83511.4|83461.4|83528.8|83485.3|83510.3|83461.4|57
1622724030000|2021-06-03 12:40:30|83512.2|83462.2|83522.4|83472.4|83522.9|83472.9|83509.6|83459.6|51
1622724040000|2021-06-03 12:40:40|83523.1|83473.1|83510.6|83460.6|83528.8|83478.8|83510.4|83460.4|61
1622724050000|2021-06-03 12:40:50|83511.1|83461.1|83502|83452|83511.7|83461.7|83501.5|83451.5|51
1622724060000|2021-06-03 12:41:00|83502.4|83452.4|83508.3|83458.3|83510.6|83460.6|83502.4|83452.4|59
1622724070000|2021-06-03 12:41:10|83515|83465|83508.9|83458.9|83529.5|83479.5|83499|83458.9|67
1622724080000|2021-06-03 12:41:20|83509|83459|83507.5|83457.5|83511.5|83461.5|83505.8|83455.8|48
1622724090000|2021-06-03 12:41:30|83506.8|83456.8|83510.3|83460.3|83510.3|83460.3|83503.6|83453.6|42
1622724100000|2021-06-03 12:41:40|83510.1|83460.1|83509.6|83459.6|83512.7|83462.7|83506.7|83456.7|56
1622724110000|2021-06-03 12:41:50|83508.6|83458.6|83529.7|83479.7|83535.4|83485.4|83508.6|83458.6|61
1622724120000|2021-06-03 12:42:00|83527.5|83477.5|83514.6|83464.6|83530.8|83480.8|83509.6|83459.6|64
1622724130000|2021-06-03 12:42:10|83515.1|83465.1|83520.7|83470.7|83523|83473|83514.8|83464.8|56
1622724140000|2021-06-03 12:42:20|83520.6|83470.6|83513.6|83463.6|83521.3|83471.3|83512.4|83462.4|51
1622724150000|2021-06-03 12:42:30|83513.7|83463.7|83500.7|83450.7|83515.9|83465.9|83500.7|83450.7|62
1622724160000|2021-06-03 12:42:40|83502.2|83452.2|83519.5|83469.5|83524.7|83474.7|83498|83448|64
1622724170000|2021-06-03 12:42:50|83519.2|83469.2|83517|83467|83519.3|83469.3|83507.9|83457.9|65
1622724180000|2021-06-03 12:43:00|83516.4|83466.4|83500.9|83450.9|83516.4|83475.5|83494|83450.5|66
1622724190000|2021-06-03 12:43:10|83502.6|83452.6|83496.8|83446.8|83502.7|83452.7|83491.6|83441.6|56
1622724200000|2021-06-03 12:43:20|83496.7|83446.7|83490|83440|83499.3|83458.4|83479.5|83438|58
1622724210000|2021-06-03 12:43:30|83488.4|83438.4|83493.7|83443.7|83499.1|83449.1|83486.4|83436.4|61
1622724220000|2021-06-03 12:43:40|83494.7|83444.7|83492.7|83442.7|83494.7|83444.7|83490.3|83440.3|58
1622724230000|2021-06-03 12:43:50|83491.7|83441.7|83487.7|83437.7|83502|83452|83487.7|83437.7|57
1622724240000|2021-06-03 12:44:00|83487|83437|83483.1|83433.1|83495.7|83445.7|83482.7|83432.7|62
1622724250000|2021-06-03 12:44:10|83483.4|83433.4|83475.3|83425.3|83484.2|83434.2|83472.7|83422.7|62
1622724260000|2021-06-03 12:44:20|83475.6|83425.6|83471.7|83421.7|83479.7|83429.7|83469.9|83419.9|60
1622724270000|2021-06-03 12:44:30|83472|83422|83472.8|83422.8|83475.5|83425.5|83468.8|83418.8|67
1622724280000|2021-06-03 12:44:40|83472.9|83422.9|83467.8|83417.8|83473.8|83433.3|83456.4|83415.4|59
1622724290000|2021-06-03 12:44:50|83467.7|83417.7|83456|83431|83475.4|83437.9|83454.7|83417.7|65
1622724300000|2021-06-03 12:45:00|83456.2|83431.2|83463.9|83438.9|83477.5|83440.3|83453.9|83416.5|65
1622724310000|2021-06-03 12:45:10|83463.6|83438.6|83478.7|83428.7|83479.2|83444.6|83461.4|83422.7|59
1622724320000|2021-06-03 12:45:20|83479.4|83429.4|83496.6|83446.6|83498.6|83453.7|83466.7|83428.7|71
1622724330000|2021-06-03 12:45:30|83496.9|83446.9|83499.3|83449.3|83505.8|83455.8|83495.7|83445.7|67
1622724340000|2021-06-03 12:45:40|83496.8|83446.8|83475.5|83450.5|83499.1|83450.5|83473.3|83433.8|64
1622724350000|2021-06-03 12:45:50|83487.4|83437.4|83473.2|83448.2|83487.6|83450.9|83471.4|83432.7|65
1622724360000|2021-06-03 12:46:00|83474.3|83449.3|83472.9|83422.9|83476.7|83451.7|83461.2|83421.6|65
1622724370000|2021-06-03 12:46:10|83462.5|83437.5|83471.7|83421.7|83471.9|83437.5|83462.5|83417.5|64
1622724380000|2021-06-03 12:46:20|83470.9|83420.9|83481.9|83431.9|83482.8|83442.8|83464.9|83420.9|66
1622724390000|2021-06-03 12:46:30|83481.3|83431.3|83494.4|83444.4|83496.3|83446.3|83480.4|83430.4|60
1622724400000|2021-06-03 12:46:40|83494.5|83444.5|83493.3|83443.3|83500.5|83450.5|83489.1|83439.1|56
1622724410000|2021-06-03 12:46:50|83494.5|83444.5|83471.4|83446.4|83495.9|83456.5|83471.4|83432.4|67
1622724420000|2021-06-03 12:47:00|83484.6|83434.6|83474.1|83449.1|83488.3|83450|83474.1|83432.9|61
1622724430000|2021-06-03 12:47:10|83474.4|83449.4|83498.3|83448.3|83502.8|83453.1|83474.4|83428.2|67
1622724440000|2021-06-03 12:47:20|83498|83448|83503.4|83453.4|83503.4|83453.4|83495.7|83445.7|53
1622724450000|2021-06-03 12:47:30|83502.8|83452.8|83495.5|83445.5|83504.9|83454.9|83495.4|83445.4|53
1622724460000|2021-06-03 12:47:40|83495.4|83445.4|83493.2|83443.2|83498.3|83455|83480|83441.9|52
1622724470000|2021-06-03 12:47:50|83492.7|83442.7|83495.4|83445.4|83500.8|83461.3|83483.4|83442|66
1622724480000|2021-06-03 12:48:00|83484.6|83459.6|83481.3|83456.3|83498.3|83463.8|83481.3|83441.4|59
1622724490000|2021-06-03 12:48:10|83479.2|83454.2|83488.3|83438.3|83494.5|83456.8|83473.5|83434.6|71
1622724500000|2021-06-03 12:48:20|83489.4|83439.4|83480.6|83455.6|83497|83459.6|83480.6|83438.7|71
1622724510000|2021-06-03 12:48:30|83480.3|83455.3|83511.1|83461.1|83512.6|83466.3|83480.3|83443.7|70
1622724520000|2021-06-03 12:48:40|83508.8|83458.8|83490.5|83465.5|83509.3|83469.6|83490.1|83449.6|70
1622724530000|2021-06-03 12:48:50|83489.5|83464.5|83495.9|83445.9|83507.6|83464.5|83482.3|83441.2|73
1622724540000|2021-06-03 12:49:00|83494|83444|83494.4|83444.4|83498.9|83461.7|83484|83442.2|66
1622724550000|2021-06-03 12:49:10|83496.4|83446.4|83516.3|83466.3|83516.8|83466.8|83480|83441.2|70
1622724560000|2021-06-03 12:49:20|83515.3|83465.3|83503|83453|83516.3|83471.1|83496.1|83452.8|65
1622724570000|2021-06-03 12:49:30|83501.6|83451.6|83476.2|83451.2|83501.6|83459.3|83476|83438.5|71
1622724580000|2021-06-03 12:49:40|83479|83454|83488.2|83438.2|83496.8|83459.4|83476.9|83436.7|71
1622724590000|2021-06-03 12:49:50|83488.4|83438.4|83486.1|83436.1|83491.6|83441.6|83484.1|83434.1|64
1622724600000|2021-06-03 12:50:00|83485.1|83435.1|83485|83435|83485.6|83435.6|83479.5|83429.5|62
1622724610000|2021-06-03 12:50:10|83484.4|83434.4|83482.3|83432.3|83488.3|83438.3|83481.1|83431.1|61
1622724620000|2021-06-03 12:50:20|83482.5|83432.5|83476.4|83426.4|83485.6|83444|83465.3|83422.2|75
1622724630000|2021-06-03 12:50:30|83475.6|83425.6|83470.8|83420.8|83480.2|83443.6|83468.6|83420.4|74
1622724640000|2021-06-03 12:50:40|83470.3|83420.3|83469.8|83419.8|83477|83427|83466.2|83416.2|67
1622724650000|2021-06-03 12:50:50|83469.9|83419.9|83466.2|83416.2|83473.4|83423.4|83465.8|83415.8|65
1622724660000|2021-06-03 12:51:00|83466|83416|83470.7|83420.7|83472.5|83436.8|83456|83416|60
1622724670000|2021-06-03 12:51:10|83470.8|83420.8|83475.9|83425.9|83477.7|83438.5|83457.9|83420.7|70
1622724680000|2021-06-03 12:51:20|83476.2|83426.2|83468.7|83443.7|83484.4|83444.6|83461.7|83421.7|66
1622724690000|2021-06-03 12:51:30|83468.6|83443.6|83473.9|83423.9|83484|83443.6|83468.4|83423.9|67
1622724700000|2021-06-03 12:51:40|83473.5|83423.5|83483.2|83433.2|83484.1|83447.4|83467.8|83422.1|62
1622724710000|2021-06-03 12:51:50|83482.5|83432.5|83490.5|83440.5|83490.8|83446.5|83469|83432.5|60
1622724720000|2021-06-03 12:52:00|83491.1|83441.1|83501.6|83451.6|83502.4|83452.4|83487|83437|62
1622724730000|2021-06-03 12:52:10|83502|83452|83503.1|83453.1|83507.5|83457.5|83500.7|83450.7|57
1622724740000|2021-06-03 12:52:20|83503.6|83453.6|83483|83458|83504.2|83458.1|83480.1|83442|62
1622724750000|2021-06-03 12:52:30|83482.4|83457.4|83495.9|83445.9|83498|83458.1|83479.8|83442.2|51
1622724760000|2021-06-03 12:52:40|83498.1|83448.1|83498.1|83448.1|83498.1|83448.1|83494.3|83444.3|45
1622724770000|2021-06-03 12:52:50|83498.6|83448.6|83498.7|83448.7|83500.6|83450.6|83498.2|83448.2|35
1622724780000|2021-06-03 12:53:00|83500.1|83450.1|83508.6|83458.6|83511.1|83469|83492.7|83449.1|57
1622724790000|2021-06-03 12:53:10|83508.7|83458.7|83516.4|83466.4|83517.2|83476.6|83501.1|83456.5|53
1622724800000|2021-06-03 12:53:20|83516.3|83466.3|83511.2|83461.2|83516.3|83466.3|83509.9|83459.9|47
1622724810000|2021-06-03 12:53:30|83511.6|83461.6|83514.9|83464.9|83527|83483.2|83508.2|83460.7|57
1622724820000|2021-06-03 12:53:40|83515|83465|83512.2|83462.2|83515|83465|83512.2|83462.2|48
1622724830000|2021-06-03 12:53:50|83512.6|83462.6|83506.5|83481.5|83515.8|83482.2|83500.1|83462.4|68
1622724840000|2021-06-03 12:54:00|83506.8|83481.8|83502.8|83477.8|83518.1|83483.6|83493.5|83460.5|57
1622724850000|2021-06-03 12:54:10|83503|83478|83519.3|83469.3|83526.9|83488.7|83499.8|83461.8|65
1622724860000|2021-06-03 12:54:20|83519|83469|83504.5|83479.5|83519|83484.2|83502.6|83469|59
1622724870000|2021-06-03 12:54:30|83516.7|83466.7|83522.9|83472.9|83523.6|83482.6|83503.7|83465.1|55
1622724880000|2021-06-03 12:54:40|83523.3|83473.3|83526|83476|83527.1|83477.1|83522.4|83472.4|46
1622724890000|2021-06-03 12:54:50|83526.7|83476.7|83512.4|83487.4|83527.2|83491.6|83511.9|83474.4|51
1622724900000|2021-06-03 12:55:00|83514|83489|83511.1|83486.1|83528|83490.4|83510.2|83475.3|52
1622724910000|2021-06-03 12:55:10|83510.9|83485.9|83531.1|83481.1|83531.5|83490.8|83505.9|83473.1|60
1622724920000|2021-06-03 12:55:20|83532.3|83482.3|83525.7|83500.7|83546|83503.7|83525.3|83481.2|55
1622724930000|2021-06-03 12:55:30|83537.9|83487.9|83547.9|83497.9|83548.3|83498.3|83537.6|83487.6|43
1622724940000|2021-06-03 12:55:40|83547.4|83497.4|83550.5|83500.5|83550.7|83500.7|83546.6|83496.6|39
1622724950000|2021-06-03 12:55:50|83550.8|83500.8|83545.9|83495.9|83550.8|83500.8|83542.8|83492.8|52
1622724960000|2021-06-03 12:56:00|83545.7|83495.7|83539|83514|83553.3|83515.9|83534.7|83494.9|56
1622724970000|2021-06-03 12:56:10|83540.3|83515.3|83562.2|83512.2|83563.7|83518|83538|83498.1|59
1622724980000|2021-06-03 12:56:20|83561.3|83511.3|83544.8|83519.8|83562.1|83523.3|83539.1|83502.8|61
1622724990000|2021-06-03 12:56:30|83544.6|83519.6|83547.4|83522.4|83559.1|83523.7|83541.8|83506.9|70
1622725000000|2021-06-03 12:56:40|83547.7|83522.7|83547.3|83522.3|83552.2|83527.2|83545.9|83520.9|67
1622725010000|2021-06-03 12:56:50|83547.2|83522.2|83554.9|83529.9|83571.6|83529.9|83545.9|83516.8|63
1622725020000|2021-06-03 12:57:00|83555.7|83530.7|83550.6|83525.6|83570.6|83532.9|83546.6|83514.7|70
1622725030000|2021-06-03 12:57:10|83549.6|83524.6|83576.2|83526.2|83577.9|83531.6|83549.1|83517.2|69
1622725040000|2021-06-03 12:57:20|83576|83526|83583.7|83533.7|83584|83547.9|83567.3|83524.1|54
1622725050000|2021-06-03 12:57:30|83582.9|83532.9|83590.9|83540.9|83592.5|83553.3|83575|83532.8|61
1622725060000|2021-06-03 12:57:40|83591.7|83541.7|83598.8|83548.8|83602.3|83552.3|83591.7|83541.7|63
1622725070000|2021-06-03 12:57:50|83599.6|83549.6|83595.2|83545.2|83599.7|83549.7|83594.2|83544.2|61
1622725080000|2021-06-03 12:58:00|83594.9|83544.9|83603.3|83553.3|83603.7|83566.5|83582.7|83543.3|62
1622725090000|2021-06-03 12:58:10|83603.8|83553.8|83606.3|83556.3|83610.8|83560.8|83603.8|83553.8|52
1622725100000|2021-06-03 12:58:20|83607|83557|83581.5|83556.5|83607.8|83565|83581.5|83551.1|53
1622725110000|2021-06-03 12:58:30|83582.8|83557.8|83588.1|83563.1|83592.8|83567.8|83581.5|83556.5|56
1622725120000|2021-06-03 12:58:40|83587.8|83562.8|83579.9|83554.9|83601.6|83564.4|83578|83540|57
1622725130000|2021-06-03 12:58:50|83590.9|83540.9|83578.5|83553.5|83593.8|83555.7|83574.8|83540.4|55
1622725140000|2021-06-03 12:59:00|83577.9|83552.9|83581.6|83556.6|83592.5|83556.6|83574.9|83540.4|58
1622725150000|2021-06-03 12:59:10|83580.1|83555.1|83587|83562|83595.1|83564.4|83574.5|83545.1|68
1622725160000|2021-06-03 12:59:20|83586.7|83561.7|83600.5|83550.5|83613.2|83572.9|83586.5|83550.5|64
1622725170000|2021-06-03 12:59:30|83601.4|83551.4|83591.3|83566.3|83605.8|83569.3|83586.3|83551.4|65
1622725180000|2021-06-03 12:59:40|83590.3|83565.3|83612.2|83562.2|83615.4|83576|83588.1|83555.2|53
1622725190000|2021-06-03 12:59:50|83612.4|83562.4|83599.5|83574.5|83612.7|83574.8|83593.9|83555.4|58
1622725200000|2021-06-03 13:00:00|83611.3|83561.3|83591.3|83566.3|83611.3|83572.5|83587.8|83553.3|72
1622725210000|2021-06-03 13:00:10|83591.7|83566.7|83609.1|83559.1|83610.7|83574.1|83591.7|83558.5|58
1622725220000|2021-06-03 13:00:20|83608.9|83558.9|83602.4|83552.4|83609.2|83565.1|83583.8|83545|60
1622725230000|2021-06-03 13:00:30|83602.3|83552.3|83593|83568|83611.3|83573|83592.9|83552.3|56
1622725240000|2021-06-03 13:00:40|83593.2|83568.2|83600.8|83550.8|83600.8|83569.3|83585.3|83547.5|66
1622725250000|2021-06-03 13:00:50|83600.4|83550.4|83602.1|83552.1|83606.9|83566.9|83586.5|83550.4|55
1622725260000|2021-06-03 13:01:00|83601.8|83551.8|83595|83570|83606.6|83570.1|83589.8|83551.8|61
1622725270000|2021-06-03 13:01:10|83595.1|83570.1|83612.8|83562.8|83614.8|83577.1|83594.8|83559.9|55
1622725280000|2021-06-03 13:01:20|83613|83563|83625.5|83575.5|83625.5|83575.5|83613|83563|59
1622725290000|2021-06-03 13:01:30|83625.4|83575.4|83621|83571|83625.9|83575.9|83621|83571|51
1622725300000|2021-06-03 13:01:40|83620.7|83570.7|83612.3|83562.3|83623.6|83573.6|83610.8|83560.8|55
1622725310000|2021-06-03 13:01:50|83615.2|83565.2|83627.3|83577.3|83627.3|83579.3|83604.2|83561.7|55
1622725320000|2021-06-03 13:02:00|83613|83588|83633|83583|83633.1|83594.7|83607.2|83574.1|53
1622725330000|2021-06-03 13:02:10|83632.8|83582.8|83617.8|83567.8|83632.8|83595.5|83611.3|83567.8|62
1622725340000|2021-06-03 13:02:20|83616|83566|83620.9|83570.9|83620.9|83570.9|83615|83565|56
1622725350000|2021-06-03 13:02:30|83620.8|83570.8|83608.2|83583.2|83623.7|83585.9|83603.5|83564.3|62
1622725360000|2021-06-03 13:02:40|83608.9|83583.9|83621|83571|83629.2|83592.3|83608.9|83570.7|61
1622725370000|2021-06-03 13:02:50|83620.9|83570.9|83619.7|83569.7|83620.9|83582.9|83602.8|83566.9|49
1622725380000|2021-06-03 13:03:00|83620.4|83570.4|83630.9|83580.9|83630.9|83580.9|83620.4|83570.4|60
1622725390000|2021-06-03 13:03:10|83630.6|83580.6|83614|83589|83632.7|83592.9|83611.8|83574.5|56
1622725400000|2021-06-03 13:03:20|83613.5|83588.5|83612.4|83587.4|83635.2|83593.6|83611.3|83578|63
1622725410000|2021-06-03 13:03:30|83611.2|83586.2|83605.1|83580.1|83624.6|83589.1|83601.5|83564.7|64
1622725420000|2021-06-03 13:03:40|83604.1|83579.1|83600.6|83575.6|83618.5|83581.3|83599|83562.3|64
1622725430000|2021-06-03 13:03:50|83600.4|83575.4|83604.3|83554.3|83605.7|83577.2|83593.3|83554.3|61
1622725440000|2021-06-03 13:04:00|83603.3|83553.3|83607.7|83557.7|83608.4|83570.1|83586.2|83545.8|63
1622725450000|2021-06-03 13:04:10|83608.3|83558.3|83610.9|83560.9|83613.1|83563.1|83607|83557|50
1622725460000|2021-06-03 13:04:20|83610.8|83560.8|83594.3|83569.3|83611.9|83574.2|83594.3|83556.1|55
1622725470000|2021-06-03 13:04:30|83594.5|83569.5|83604.8|83554.8|83605.5|83570.8|83592.3|83553.9|55
1622725480000|2021-06-03 13:04:40|83605|83555|83608.2|83558.2|83609.5|83559.5|83605|83555|49
1622725490000|2021-06-03 13:04:50|83608.1|83558.1|83611.7|83561.7|83613|83563|83608|83558|54
1622725500000|2021-06-03 13:05:00|83612|83562|83620.6|83570.6|83622.1|83572.1|83612|83562|63
1622725510000|2021-06-03 13:05:10|83620.8|83570.8|83603.5|83578.5|83622|83580.2|83601.4|83562.1|54
1622725520000|2021-06-03 13:05:20|83602.9|83577.9|83608.5|83558.5|83612.6|83580.1|83595.5|83558.2|53
1622725530000|2021-06-03 13:05:30|83595.7|83570.7|83605.5|83555.5|83614.8|83574.5|83591.4|83554.9|67
1622725540000|2021-06-03 13:05:40|83605.7|83555.7|83600.6|83550.6|83606|83556|83589.7|83539.7|65
1622725550000|2021-06-03 13:05:50|83600.4|83550.4|83597.6|83547.6|83604.3|83554.3|83597.5|83547.5|64
1622725560000|2021-06-03 13:06:00|83597.3|83547.3|83592.7|83542.7|83605.9|83562.5|83587.5|83542.7|63
1622725570000|2021-06-03 13:06:10|83593.5|83543.5|83586|83536|83594.8|83544.8|83585.3|83535.3|59
1622725580000|2021-06-03 13:06:20|83585.8|83535.8|83582.4|83532.4|83587.4|83537.4|83578.8|83528.8|58
1622725590000|2021-06-03 13:06:30|83582.5|83532.5|83590.9|83540.9|83595.7|83545.7|83581.7|83531.7|53
1622725600000|2021-06-03 13:06:40|83590.5|83540.5|83596.5|83546.5|83601.5|83551.5|83590.5|83540.5|53
1622725610000|2021-06-03 13:06:50|83598.1|83548.1|83603.1|83553.1|83603.1|83553.1|83594.5|83544.5|63
1622725620000|2021-06-03 13:07:00|83603.2|83553.2|83603.5|83553.5|83609.2|83559.2|83601.9|83551.9|60
1622725630000|2021-06-03 13:07:10|83601|83551|83604.7|83554.7|83606.9|83562.7|83585.6|83545.6|62
1622725640000|2021-06-03 13:07:20|83601.7|83551.7|83607.5|83557.5|83609.6|83559.6|83601.5|83551.5|59
1622725650000|2021-06-03 13:07:30|83607.6|83557.6|83606.4|83556.4|83608.4|83558.4|83602.7|83552.7|48
1622725660000|2021-06-03 13:07:40|83606|83556|83611.9|83561.9|83613.6|83563.6|83606|83556|53
1622725670000|2021-06-03 13:07:50|83612.4|83562.4|83611.8|83561.8|83613.9|83563.9|83611.1|83561.1|43
1622725680000|2021-06-03 13:08:00|83611.5|83561.5|83616.2|83566.2|83616.2|83566.2|83611.1|83561.1|43
1622725690000|2021-06-03 13:08:10|83616.4|83566.4|83614.8|83564.8|83617|83567|83614|83564|52
1622725700000|2021-06-03 13:08:20|83614.9|83564.9|83602.2|83577.2|83616.6|83579.9|83598.6|83564.1|53
1622725710000|2021-06-03 13:08:30|83601.8|83576.8|83627.9|83577.9|83630.4|83580.4|83601.8|83567.6|59
1622725720000|2021-06-03 13:08:40|83628.1|83578.1|83624.7|83574.7|83628.7|83586.5|83611.5|83572.4|61
1622725730000|2021-06-03 13:08:50|83624.9|83574.9|83620.9|83570.9|83627.3|83586.2|83611.2|83569.7|51
1622725740000|2021-06-03 13:09:00|83622.6|83572.6|83624.7|83574.7|83628.8|83589.4|83612.2|83569.4|69
1622725750000|2021-06-03 13:09:10|83624.6|83574.6|83627.1|83577.1|83631.8|83581.8|83624.4|83574.4|56
1622725760000|2021-06-03 13:09:20|83627.5|83577.5|83618.9|83593.9|83630.1|83594.2|83617.5|83575.8|57
1622725770000|2021-06-03 13:09:30|83619.7|83594.7|83613.6|83588.6|83630|83594.7|83613.6|83577.3|47
1622725780000|2021-06-03 13:09:40|83613.2|83588.2|83615.9|83590.9|83626.2|83591|83611.5|83574.4|45
1622725790000|2021-06-03 13:09:50|83617.1|83592.1|83625.2|83575.2|83632.3|83592.1|83612.2|83575.2|68
1622725800000|2021-06-03 13:10:00|83626.7|83576.7|83615.7|83590.7|83628.8|83591.1|83614.5|83573.7|56
1622725810000|2021-06-03 13:10:10|83615.8|83590.8|83634.5|83584.5|83634.5|83592.7|83614.4|83578.9|53
1622725820000|2021-06-03 13:10:20|83634.4|83584.4|83623.6|83598.6|83635.4|83598.6|83619.9|83582.6|54
1622725830000|2021-06-03 13:10:30|83624|83599|83624.8|83599.8|83635.9|83599.8|83622.4|83581.2|51
1622725840000|2021-06-03 13:10:40|83623.5|83598.5|83626.5|83576.5|83640.2|83602.2|83613.7|83574.7|45
1622725850000|2021-06-03 13:10:50|83627.1|83577.1|83631.1|83581.1|83632.4|83592.7|83616.1|83576.7|41
1622725860000|2021-06-03 13:11:00|83630.4|83580.4|83633.6|83583.6|83635.9|83594.4|83617.4|83578.1|57
1622725870000|2021-06-03 13:11:10|83634.8|83584.8|83628.6|83578.6|83634.8|83589.9|83614.9|83576.3|58
1622725880000|2021-06-03 13:11:20|83629|83579|83631.2|83581.2|83636.9|83586.9|83628.7|83578.7|51
1622725890000|2021-06-03 13:11:30|83630.9|83580.9|83632.3|83582.3|83633.9|83583.9|83629.9|83579.9|50
1622725900000|2021-06-03 13:11:40|83632.4|83582.4|83622.8|83597.8|83634.5|83597.9|83616.8|83580|53
1622725910000|2021-06-03 13:11:50|83622.7|83597.7|83633|83608|83642.4|83609.4|83621.3|83588.6|52
1622725920000|2021-06-03 13:12:00|83632.7|83607.7|83641.1|83591.1|83643.3|83609.6|83629.9|83591.1|48
1622725930000|2021-06-03 13:12:10|83641.8|83591.8|83630.9|83605.9|83642.4|83606.4|83629.4|83591.6|37
1622725940000|2021-06-03 13:12:20|83630.8|83605.8|83636.5|83586.5|83640.9|83605.8|83624.3|83586.1|65
1622725950000|2021-06-03 13:12:30|83634.9|83584.9|83631.5|83581.5|83637.8|83600.3|83621.4|83580.4|52
1622725960000|2021-06-03 13:12:40|83630.4|83580.4|83629.6|83579.6|83631.7|83581.7|83628.7|83578.7|61
1622725970000|2021-06-03 13:12:50|83629.7|83579.7|83630.5|83580.5|83631|83589.9|83613.8|83575.4|51
1622725980000|2021-06-03 13:13:00|83630|83580|83611.9|83586.9|83630|83589.1|83610.6|83573.3|60
1622725990000|2021-06-03 13:13:10|83612|83587|83618.6|83568.6|83623.3|83587.3|83611|83568.6|52
1622726000000|2021-06-03 13:13:20|83619.9|83569.9|83611.4|83561.4|83620.7|83579.4|83604.4|83561.2|56
1622726010000|2021-06-03 13:13:30|83611.5|83561.5|83610.3|83560.3|83611.8|83572.3|83596.8|83557.6|41
1622726020000|2021-06-03 13:13:40|83612.6|83562.6|83625.1|83575.1|83625.2|83576.7|83601.7|83562.6|60
1622726030000|2021-06-03 13:13:50|83625.4|83575.4|83621.6|83571.6|83634.1|83584.1|83621.4|83571.4|60
1622726040000|2021-06-03 13:14:00|83624.2|83574.2|83620.7|83570.7|83627.2|83577.2|83620.4|83570.4|59
1622726050000|2021-06-03 13:14:10|83620.6|83570.6|83619|83569|83624.7|83574.7|83618.3|83568.3|56
1622726060000|2021-06-03 13:14:20|83619.5|83569.5|83618.9|83568.9|83620.8|83570.8|83615.4|83565.4|58
1622726070000|2021-06-03 13:14:30|83618.8|83568.8|83616.3|83566.3|83620.9|83578.7|83601.6|83564.9|58
1622726080000|2021-06-03 13:14:40|83616|83566|83615.4|83565.4|83616|83573.2|83596.2|83558.6|65
1622726090000|2021-06-03 13:14:50|83615.2|83565.2|83616.5|83566.5|83616.9|83566.9|83613.5|83563.5|55
1622726100000|2021-06-03 13:15:00|83615.9|83565.9|83624.4|83574.4|83624.4|83582.9|83604.8|83565.9|60
1622726110000|2021-06-03 13:15:10|83624.5|83574.5|83626.5|83576.5|83627.2|83588.8|83612.3|83574.1|53
1622726120000|2021-06-03 13:15:20|83626.4|83576.4|83619|83569|83626.5|83576.5|83619|83569|46
1622726130000|2021-06-03 13:15:30|83618.9|83568.9|83619.6|83569.6|83621.6|83585.1|83605|83567.5|44
1622726140000|2021-06-03 13:15:40|83619.5|83569.5|83624|83574|83624.2|83574.2|83619.2|83569.2|51
1622726150000|2021-06-03 13:15:50|83623.9|83573.9|83633.4|83583.4|83633.6|83591.4|83615|83573.6|55
1622726160000|2021-06-03 13:16:00|83632.9|83582.9|83638.9|83588.9|83638.9|83602.2|83623.2|83582.9|54
1622726170000|2021-06-03 13:16:10|83638.8|83588.8|83626.1|83601.1|83639|83601.4|83623.8|83584.5|46
1622726180000|2021-06-03 13:16:20|83625.6|83600.6|83623.8|83598.8|83637.4|83602.2|83623.5|83587|51
1622726190000|2021-06-03 13:16:30|83624.5|83599.5|83625.1|83600.1|83626.5|83601.5|83624|83599|40
1622726200000|2021-06-03 13:16:40|83625.6|83600.6|83630|83580|83630.3|83602|83614|83575.4|48
1622726210000|2021-06-03 13:16:50|83630.9|83580.9|83633.2|83583.2|83633.2|83587.9|83611.9|83575.3|47
1622726220000|2021-06-03 13:17:00|83618.8|83593.8|83620.7|83595.7|83622.3|83597.3|83616.2|83591.2|54
1622726230000|2021-06-03 13:17:10|83621|83596|83632.8|83582.8|83634.8|83596|83620.7|83580.3|50
1622726240000|2021-06-03 13:17:20|83632.9|83582.9|83636.7|83586.7|83640.7|83604.5|83621.5|83580.1|54
1622726250000|2021-06-03 13:17:30|83637.1|83587.1|83639.3|83589.3|83641|83601.3|83624.2|83585.9|37
1622726260000|2021-06-03 13:17:40|83639.7|83589.7|83650.4|83600.4|83653.8|83603.8|83639.3|83589.3|55
1622726270000|2021-06-03 13:17:50|83651.5|83601.5|83647.4|83597.4|83656|83610.3|83634.4|83595.8|64
1622726280000|2021-06-03 13:18:00|83647|83597|83644.1|83594.1|83647.3|83597.3|83641.1|83591.1|63
1622726290000|2021-06-03 13:18:10|83645|83595|83640|83590|83646.1|83596.1|83640|83590|47
1622726300000|2021-06-03 13:18:20|83643.2|83593.2|83629.7|83579.7|83643.2|83593.2|83626.8|83576.8|65
1622726310000|2021-06-03 13:18:30|83630.1|83580.1|83628.3|83578.3|83631.6|83581.6|83624.5|83574.5|44
1622726320000|2021-06-03 13:18:40|83627.8|83577.8|83632.5|83582.5|83632.5|83582.5|83626.2|83576.2|55
1622726330000|2021-06-03 13:18:50|83632.1|83582.1|83635|83585|83642.8|83594.5|83617.7|83578.2|59
1622726340000|2021-06-03 13:19:00|83635.2|83585.2|83634|83609|83644.2|83610.2|83623.3|83584.3|57
1622726350000|2021-06-03 13:19:10|83634.4|83609.4|83643.9|83593.9|83646.3|83610.7|83627.6|83590|51
1622726360000|2021-06-03 13:19:20|83644.2|83594.2|83646.9|83596.9|83652.1|83609.8|83634.8|83592.9|46
1622726370000|2021-06-03 13:19:30|83646.7|83596.7|83627.4|83577.4|83650.7|83612.4|83626|83576|70
1622726380000|2021-06-03 13:19:40|83625.7|83575.7|83620.7|83570.7|83630.5|83589.1|83605.8|83563.4|67
1622726390000|2021-06-03 13:19:50|83619.1|83569.1|83619.4|83569.4|83622.6|83583.5|83607|83567.4|54
1622726400000|2021-06-03 13:20:00|83620.7|83570.7|83625.6|83575.6|83627.4|83587|83601.4|83563.4|69
1622726410000|2021-06-03 13:20:10|83627|83577|83611.5|83561.5|83628|83588.2|83594.1|83557.7|43
1622726420000|2021-06-03 13:20:20|83611.8|83561.8|83613.3|83563.3|83613.3|83573.3|83593.4|83557|30
1622726430000|2021-06-03 13:20:30|83613.7|83563.7|83607.9|83557.9|83614.7|83575.1|83599|83556|38
1622726440000|2021-06-03 13:20:40|83607.7|83557.7|83608.7|83558.7|83608.8|83568.8|83592.9|83555.8|33
1622726450000|2021-06-03 13:20:50|83609.1|83559.1|83608.8|83558.8|83617.8|83573.8|83595.2|83558.1|37
1622726460000|2021-06-03 13:21:00|83609.2|83559.2|83606.3|83556.3|83609.4|83559.4|83604.8|83554.8|36
1622726470000|2021-06-03 13:21:10|83606.1|83556.1|83607.1|83557.1|83609.6|83571.4|83595.1|83554.4|40
1622726480000|2021-06-03 13:21:20|83608.5|83558.5|83595.3|83570.3|83615.6|83578|83595.3|83558.5|29
1622726490000|2021-06-03 13:21:30|83594.6|83569.6|83593.8|83568.8|83613|83574.8|83593.8|83558.7|38
1622726500000|2021-06-03 13:21:40|83593.9|83568.9|83595.3|83570.3|83612.5|83574.9|83593.6|83558.8|29
1622726510000|2021-06-03 13:21:50|83613.8|83563.8|83613.8|83563.8|83616.6|83575.8|83600|83561.6|36
1622726520000|2021-06-03 13:22:00|83613.9|83563.9|83609|83559|83616.9|83577|83595.9|83557.5|33
1622726530000|2021-06-03 13:22:10|83607.1|83557.1|83593.4|83568.4|83613.4|83569.9|83591.4|83555.7|29
1622726540000|2021-06-03 13:22:20|83593.3|83568.3|83611.2|83561.2|83611.6|83572.2|83593.3|83556.2|34
1622726550000|2021-06-03 13:22:30|83611|83561|83601.1|83576.1|83611.2|83576.1|83595.9|83558.1|29
1622726560000|2021-06-03 13:22:40|83613.7|83563.7|83612|83562|83613.7|83563.7|83610.2|83560.2|35
1622726570000|2021-06-03 13:22:50|83613|83563|83618.1|83568.1|83625.9|83578.9|83603.9|83561.8|36
1622726580000|2021-06-03 13:23:00|83618.7|83568.7|83606.9|83581.9|83620.7|83581.9|83606.4|83568.7|33
1622726590000|2021-06-03 13:23:10|83607.4|83582.4|83630.8|83580.8|83633.7|83583.7|83606.3|83570.2|41
1622726600000|2021-06-03 13:23:20|83630|83580|83608.2|83583.2|83631.3|83584|83606.3|83570.6|41
1622726610000|2021-06-03 13:23:30|83608.7|83583.7|83608.2|83558.2|83622.9|83584.4|83601.9|83555.1|39
1622726620000|2021-06-03 13:23:40|83595.5|83570.5|83601.1|83551.1|83609.5|83570.5|83593.8|83551.1|29
1622726630000|2021-06-03 13:23:50|83601.5|83551.5|83589.7|83539.7|83601.5|83551.5|83588.3|83538.3|41
1622726640000|2021-06-03 13:24:00|83590.2|83540.2|83577.4|83552.4|83594.2|83556.4|83576.2|83536|42
1622726650000|2021-06-03 13:24:10|83577.2|83552.2|83601.8|83551.8|83602.7|83563.9|83577.2|83540.5|40
1622726660000|2021-06-03 13:24:20|83602.7|83552.7|83598.8|83548.8|83606.5|83567.1|83589.6|83545.7|34
1622726670000|2021-06-03 13:24:30|83596.8|83546.8|83598.3|83548.3|83601.7|83551.7|83595.5|83545.5|34
1622726680000|2021-06-03 13:24:40|83598.6|83548.6|83598.6|83548.6|83601.9|83551.9|83596.3|83546.3|35
1622726690000|2021-06-03 13:24:50|83598.2|83548.2|83598.8|83548.8|83599.8|83549.8|83597.2|83547.2|35
1622726700000|2021-06-03 13:25:00|83598.5|83548.5|83597.7|83547.7|83599.4|83549.4|83592.6|83542.6|36
1622726710000|2021-06-03 13:25:10|83597.8|83547.8|83601.8|83551.8|83602.3|83552.3|83597.8|83547.8|34
1622726720000|2021-06-03 13:25:20|83600.3|83550.3|83578.7|83528.7|83601.4|83551.4|83576.4|83526.4|40
1622726730000|2021-06-03 13:25:30|83580.8|83530.8|83581.4|83531.4|83585.2|83535.2|83578|83528|41
1622726740000|2021-06-03 13:25:40|83580.8|83530.8|83583.6|83533.6|83585.7|83535.7|83580.2|83530.2|34
1622726750000|2021-06-03 13:25:50|83583.3|83533.3|83588.8|83538.8|83590|83540|83578.4|83528.4|33
1622726760000|2021-06-03 13:26:00|83590.3|83540.3|83586.5|83536.5|83594.4|83544.4|83586.5|83536.5|38
1622726770000|2021-06-03 13:26:10|83586.7|83536.7|83571.8|83546.8|83589.2|83546.8|83569.8|83535.1|36
1622726780000|2021-06-03 13:26:20|83571.2|83546.2|83570.3|83545.3|83572.4|83547.4|83570|83545|32
1622726790000|2021-06-03 13:26:30|83571.6|83546.6|83571.9|83546.9|83573.5|83548.5|83571.2|83546.2|32
1622726800000|2021-06-03 13:26:40|83571.8|83546.8|83572.4|83547.4|83573.6|83548.6|83571|83546|27
1622726810000|2021-06-03 13:26:50|83572.2|83547.2|83569.1|83544.1|83581.8|83547.7|83567.5|83529.6|33
1622726820000|2021-06-03 13:27:00|83569.2|83544.2|83587.8|83537.8|83588.8|83550.6|83568.3|83537|36
1622726830000|2021-06-03 13:27:10|83586.9|83536.9|83580.1|83555.1|83592.5|83555.4|83573.6|83535.6|36
1622726840000|2021-06-03 13:27:20|83579.8|83554.8|83572.5|83547.5|83591.8|83555.5|83571.8|83536.6|35
1622726850000|2021-06-03 13:27:30|83572.7|83547.7|83588|83538|83588.3|83548.4|83569|83537.2|34
1622726860000|2021-06-03 13:27:40|83587.1|83537.1|83590.9|83540.9|83593.6|83553|83577|83536|38
1622726870000|2021-06-03 13:27:50|83592.5|83542.5|83603.7|83553.7|83604.9|83567.2|83588.1|83541.7|37
1622726880000|2021-06-03 13:28:00|83600.5|83550.5|83599.6|83549.6|83602|83560.7|83585.3|83546|38
1622726890000|2021-06-03 13:28:10|83599.5|83549.5|83602.1|83552.1|83602.1|83552.1|83599.5|83549.5|28
1622726900000|2021-06-03 13:28:20|83602|83552|83599.3|83549.3|83602.9|83565.9|83584.4|83546.5|35
1622726910000|2021-06-03 13:28:30|83600.4|83550.4|83599.6|83549.6|83602.2|83552.2|83597.9|83547.9|35
1622726920000|2021-06-03 13:28:40|83599.3|83549.3|83595.6|83545.6|83599.3|83556.6|83581.6|83543.4|33
1622726930000|2021-06-03 13:28:50|83595.3|83545.3|83579.6|83554.6|83595.3|83556.6|83577.8|83543|40
1622726940000|2021-06-03 13:29:00|83578|83553|83579.2|83554.2|83579.9|83554.9|83574.6|83549.6|41
1622726950000|2021-06-03 13:29:10|83578.9|83553.9|83577.8|83527.8|83583|83554.2|83576.3|83527|39
1622726960000|2021-06-03 13:29:20|83578|83528|83578.4|83528.4|83579.5|83541.1|83565.3|83526.5|36
1622726970000|2021-06-03 13:29:30|83578.7|83528.7|83586.1|83536.1|83586.2|83548.2|83573.2|83527.7|36
1622726980000|2021-06-03 13:29:40|83572.3|83547.3|83593|83543|83598.4|83549.8|83571.4|83541.9|41
1622726990000|2021-06-03 13:29:50|83593.8|83543.8|83596.5|83546.5|83599.2|83549.2|83593.8|83543.8|37
1622727000000|2021-06-03 13:30:00|83583.9|83558.9|83590.2|83540.2|83599.6|83558.9|83581.1|83539.7|42
1622727010000|2021-06-03 13:30:10|83590|83540|83589.2|83539.2|83590.8|83552.1|83572.4|83531.9|42
1622727020000|2021-06-03 13:30:20|83592.8|83542.8|83594.7|83544.7|83596.3|83546.3|83590.5|83540.5|37
1622727030000|2021-06-03 13:30:30|83594.8|83544.8|83606.3|83556.3|83606.3|83561.5|83585|83544.6|40
1622727040000|2021-06-03 13:30:40|83609.1|83559.1|83604.9|83554.9|83615.9|83565.9|83604.9|83554.9|42
1622727050000|2021-06-03 13:30:50|83603.9|83553.9|83606.5|83556.5|83608.9|83558.9|83603.9|83553.9|38
1622727060000|2021-06-03 13:31:00|83604.1|83554.1|83617.4|83567.4|83617.6|83567.6|83604.1|83554.1|42
1622727070000|2021-06-03 13:31:10|83617.2|83567.2|83616.2|83566.2|83619.9|83569.9|83614.4|83564.4|41
1622727080000|2021-06-03 13:31:20|83615.6|83565.6|83618.2|83568.2|83618.2|83568.2|83614.1|83564.1|31
1622727090000|2021-06-03 13:31:30|83618.3|83568.3|83623.5|83573.5|83632.6|83583.7|83608.7|83567.7|38
1622727100000|2021-06-03 13:31:40|83625.3|83575.3|83636.6|83586.6|83637.5|83587.5|83624.4|83574.4|38
1622727110000|2021-06-03 13:31:50|83637|83587|83629.9|83579.9|83638.9|83588.9|83628.1|83578.1|39
1622727120000|2021-06-03 13:32:00|83629.8|83579.8|83649.8|83599.8|83655.9|83605.9|83629.8|83579.8|42
1622727130000|2021-06-03 13:32:10|83653|83603|83658.3|83608.3|83664.9|83614.9|83652.7|83602.7|41
1622727140000|2021-06-03 13:32:20|83658.6|83608.6|83669.3|83619.3|83669.3|83619.3|83657.7|83607.7|42
1622727150000|2021-06-03 13:32:30|83668.8|83618.8|83668.8|83618.8|83679.8|83629.8|83664.4|83614.4|42
1622727160000|2021-06-03 13:32:40|83668.5|83618.5|83658.5|83608.5|83668.7|83623.9|83644.9|83606.2|40
1622727170000|2021-06-03 13:32:50|83660|83610|83649.5|83599.5|83664.4|83614.4|83649.5|83599.5|43
1622727180000|2021-06-03 13:33:00|83652|83602|83647.4|83597.4|83652|83602|83640.4|83590.4|43
1622727190000|2021-06-03 13:33:10|83648.9|83598.9|83651.1|83601.1|83656|83606|83647.1|83597.1|41
1622727200000|2021-06-03 13:33:20|83651|83601|83652.4|83602.4|83655.5|83605.5|83649|83599|44
1622727210000|2021-06-03 13:33:30|83651.3|83601.3|83659.8|83609.8|83661.5|83611.5|83648.7|83598.7|42
1622727220000|2021-06-03 13:33:40|83659|83609|83660.9|83610.9|83664.8|83626.9|83649.6|83606.7|40
1622727230000|2021-06-03 13:33:50|83649|83624|83646.4|83596.4|83658.3|83624|83634.6|83594.5|42
1622727240000|2021-06-03 13:34:00|83646.3|83596.3|83648.5|83598.5|83651|83601|83643.1|83593.1|42
1622727250000|2021-06-03 13:34:10|83648.2|83598.2|83653.5|83603.5|83654.5|83604.5|83644.2|83594.2|42
1622727260000|2021-06-03 13:34:20|83653.7|83603.7|83648.5|83598.5|83663.2|83613.2|83646.7|83596.7|43
1622727270000|2021-06-03 13:34:30|83648.2|83598.2|83640.8|83590.8|83650|83600|83640.8|83590.8|37
1622727280000|2021-06-03 13:34:40|83641.8|83591.8|83642.6|83592.6|83646.9|83596.9|83640.2|83590.2|40
1622727290000|2021-06-03 13:34:50|83642|83592|83646.6|83596.6|83646.6|83596.6|83639.2|83589.2|44
1622727300000|2021-06-03 13:35:00|83648.1|83598.1|83660.2|83610.2|83666.4|83616.4|83648.1|83598.1|40
1622727310000|2021-06-03 13:35:10|83660.1|83610.1|83663.6|83613.6|83663.6|83622.7|83647.3|83605.6|38
1622727320000|2021-06-03 13:35:20|83662.9|83612.9|83667.3|83617.3|83675.2|83625.2|83662.7|83612.7|42
1622727330000|2021-06-03 13:35:30|83669|83619|83676.9|83626.9|83677.4|83627.4|83668.6|83618.6|42
1622727340000|2021-06-03 13:35:40|83678.5|83628.5|83659.1|83634.1|83679.5|83637.9|83659.1|83623.7|40
1622727350000|2021-06-03 13:35:50|83657.6|83632.6|83656.3|83631.3|83670.1|83633.7|83655.5|83617.7|33
1622727360000|2021-06-03 13:36:00|83655.8|83630.8|83661.3|83636.3|83676.2|83637.4|83655.8|83619.8|38
1622727370000|2021-06-03 13:36:10|83661.2|83636.2|83681.7|83631.7|83686.2|83637.5|83659.3|83621.9|43
1622727380000|2021-06-03 13:36:20|83681.6|83631.6|83676.6|83626.6|83682|83632|83671.1|83621.1|43
1622727390000|2021-06-03 13:36:30|83675.9|83625.9|83681.2|83631.2|83685.6|83635.6|83675.9|83625.9|42
1622727400000|2021-06-03 13:36:40|83680.5|83630.5|83682|83632|83682.5|83632.5|83677.7|83627.7|40
1622727410000|2021-06-03 13:36:50|83682.1|83632.1|83686.7|83636.7|83686.7|83648.7|83669.5|83629.5|33
1622727420000|2021-06-03 13:37:00|83673.1|83648.1|83682.8|83632.8|83687.5|83649.4|83666.3|83627.6|37
1622727430000|2021-06-03 13:37:10|83670.1|83645.1|83667.9|83642.9|83684.5|83645.1|83665.3|83627.1|38
1622727440000|2021-06-03 13:37:20|83668.1|83643.1|83675.6|83650.6|83677.6|83652.6|83668.1|83643.1|43
1622727450000|2021-06-03 13:37:30|83676.5|83651.5|83678.9|83628.9|83683.1|83651.5|83668.4|83628.9|40
1622727460000|2021-06-03 13:37:40|83681.3|83631.3|83682.5|83632.5|83685.9|83635.9|83679.4|83629.4|38
1622727470000|2021-06-03 13:37:50|83682.6|83632.6|83668.7|83643.7|83683.8|83648.6|83668|83632.6|40
1622727480000|2021-06-03 13:38:00|83668.4|83643.4|83674.5|83649.5|83676.3|83651.3|83668.4|83643.4|35
1622727490000|2021-06-03 13:38:10|83674.6|83649.6|83678.3|83653.3|83691.5|83653.3|83672.8|83639.4|38
1622727500000|2021-06-03 13:38:20|83678.9|83653.9|83681|83656|83681.7|83656.7|83677.5|83652.5|37
1622727510000|2021-06-03 13:38:30|83681.5|83656.5|83695.8|83645.8|83696.9|83663.5|83680.3|83645.7|39
1622727520000|2021-06-03 13:38:40|83695.9|83645.9|83690.8|83665.8|83702.9|83666.6|83679.5|83641.4|39
1622727530000|2021-06-03 13:38:50|83691.5|83666.5|83687|83662|83695|83670|83685.2|83660.2|39
1622727540000|2021-06-03 13:39:00|83685.4|83660.4|83697.8|83672.8|83699.8|83674.8|83685.4|83660.4|38
1622727550000|2021-06-03 13:39:10|83697.2|83672.2|83695.8|83670.8|83698.1|83673.1|83693|83668|37
1622727560000|2021-06-03 13:39:20|83696.8|83671.8|83692.3|83667.3|83708|83673.5|83691.9|83652.6|39
1622727570000|2021-06-03 13:39:30|83691.7|83666.7|83689.1|83664.1|83709.6|83672|83689|83652.1|42
1622727580000|2021-06-03 13:39:40|83689.3|83664.3|83699.2|83674.2|83713.7|83674.2|83687.1|83655.8|39
1622727590000|2021-06-03 13:39:50|83698.1|83673.1|83707.1|83657.1|83710.8|83676|83691.9|83654.8|42
1622727600000|2021-06-03 13:40:00|83706.8|83656.8|83697.5|83672.5|83710.3|83672.5|83692.1|83653.2|40
1622727610000|2021-06-03 13:40:10|83698.2|83673.2|83710.5|83660.5|83716.8|83673.2|83698.2|83657.9|43
1622727620000|2021-06-03 13:40:20|83704.3|83654.3|83690.9|83665.9|83704.3|83669.9|83689|83654.3|41
1622727630000|2021-06-03 13:40:30|83691|83666|83699.6|83674.6|83710.8|83674.6|83689.8|83656.4|38
1622727640000|2021-06-03 13:40:40|83712.3|83662.3|83697.9|83647.9|83716.4|83674.5|83691.8|83645.6|42
1622727650000|2021-06-03 13:40:50|83698.2|83648.2|83682|83632|83698.2|83654.3|83668.2|83628.5|41
1622727660000|2021-06-03 13:41:00|83681.6|83631.6|83682.2|83632.2|83690.5|83648.6|83673.3|83629.2|43
1622727670000|2021-06-03 13:41:10|83683|83633|83674.5|83624.5|83683|83633|83674.5|83624.5|41
1622727680000|2021-06-03 13:41:20|83673.9|83623.9|83663.6|83638.6|83677.5|83638.6|83663.6|83620.1|43
1622727690000|2021-06-03 13:41:30|83665|83640|83693|83643|83693|83653.7|83664.6|83625.3|38
1622727700000|2021-06-03 13:41:40|83692|83642|83710.1|83660.1|83712.3|83662.3|83692|83642|44
1622727710000|2021-06-03 13:41:50|83710.2|83660.2|83703.6|83653.6|83710.2|83660.2|83701.1|83651.1|41
1622727720000|2021-06-03 13:42:00|83703.9|83653.9|83708.9|83658.9|83710.6|83660.6|83702.7|83652.7|38
1622727730000|2021-06-03 13:42:10|83708.8|83658.8|83707.5|83657.5|83709.4|83665.4|83688.3|83652|40
1622727740000|2021-06-03 13:42:20|83703.7|83653.7|83706.2|83656.2|83709.2|83666.6|83687.4|83649.9|33
1622727750000|2021-06-03 13:42:30|83705.4|83655.4|83710.7|83660.7|83710.9|83669|83690.8|83655.4|38
1622727760000|2021-06-03 13:42:40|83710.4|83660.4|83714.2|83664.2|83716.6|83666.6|83710.1|83660.1|36
1622727770000|2021-06-03 13:42:50|83714.1|83664.1|83704.1|83679.1|83717.3|83679.1|83703|83663.6|37
1622727780000|2021-06-03 13:43:00|83719.9|83669.9|83722.1|83672.1|83726.2|83676.2|83718.9|83668.9|34
1622727790000|2021-06-03 13:43:10|83721.2|83671.2|83725.5|83675.5|83729.3|83679.3|83720.9|83670.9|36
1622727800000|2021-06-03 13:43:20|83725.6|83675.6|83730|83680|83731.1|83681.1|83725.6|83675.6|34
1622727810000|2021-06-03 13:43:30|83729.6|83679.6|83732.7|83682.7|83732.7|83691.8|83715.8|83675.3|39
1622727820000|2021-06-03 13:43:40|83732.4|83682.4|83747.1|83697.1|83747.3|83697.3|83731.6|83681.6|43
1622727830000|2021-06-03 13:43:50|83747|83697|83749.4|83699.4|83750|83700|83745|83695|37
1622727840000|2021-06-03 13:44:00|83749|83699|83756.2|83706.2|83761.9|83711.9|83746.7|83696.7|38
1622727850000|2021-06-03 13:44:10|83754.7|83704.7|83759.7|83709.7|83760.8|83710.8|83749.9|83699.9|36
1622727860000|2021-06-03 13:44:20|83757.2|83707.2|83755|83705|83764.8|83714.8|83751.4|83701.4|36
1622727870000|2021-06-03 13:44:30|83756|83706|83747.1|83697.1|83757.4|83707.4|83745.5|83695.5|38
1622727880000|2021-06-03 13:44:40|83747.3|83697.3|83764.5|83714.5|83766.7|83716.7|83742.6|83692.6|39
1622727890000|2021-06-03 13:44:50|83762.7|83712.7|83761.3|83711.3|83762.7|83712.7|83756.7|83706.7|38
1622727900000|2021-06-03 13:45:00|83761.6|83711.6|83801.4|83751.4|83802.7|83752.7|83761.6|83711.6|45
1622727910000|2021-06-03 13:45:10|83800.7|83750.7|83800.1|83750.1|83805.1|83755.1|83795.6|83745.6|41
1622727920000|2021-06-03 13:45:20|83801.9|83751.9|83802|83752|83804.1|83754.1|83799.9|83749.9|38
1622727930000|2021-06-03 13:45:30|83801.9|83751.9|83817.5|83767.5|83818.2|83768.2|83799.5|83749.5|42
1622727940000|2021-06-03 13:45:40|83817.3|83767.3|83815.8|83765.8|83821.9|83771.9|83815.8|83765.8|42
1622727950000|2021-06-03 13:45:50|83819.2|83769.2|83812.4|83762.4|83819.2|83769.2|83806.1|83756.1|44
1622727960000|2021-06-03 13:46:00|83814.3|83764.3|83812.7|83762.7|83814.3|83764.3|83807.1|83757.1|41
1622727970000|2021-06-03 13:46:10|83813.5|83763.5|83817.8|83767.8|83824.2|83774.2|83812.2|83762.2|41
1622727980000|2021-06-03 13:46:20|83817.5|83767.5|83814.9|83764.9|83818.2|83768.2|83811.5|83761.5|39
1622727990000|2021-06-03 13:46:30|83813.8|83763.8|83823.1|83773.1|83824.2|83774.2|83806.2|83756.2|40
1622728000000|2021-06-03 13:46:40|83823.3|83773.3|83806.8|83756.8|83823.3|83773.3|83805|83755|44
1622728010000|2021-06-03 13:46:50|83810|83760|83810.2|83760.2|83816.1|83766.1|83802.5|83752.5|42
1622728020000|2021-06-03 13:47:00|83811|83761|83812.2|83762.2|83814.6|83773.9|83798.9|83759.3|36
1622728030000|2021-06-03 13:47:10|83812.3|83762.3|83801.3|83776.3|83822|83783.2|83799.1|83762.3|42
1622728040000|2021-06-03 13:47:20|83801.7|83776.7|83812.4|83762.4|83816.6|83777.6|83798.1|83761.8|42
1622728050000|2021-06-03 13:47:30|83811.5|83761.5|83807.6|83782.6|83819.1|83783.6|83798.6|83761.5|44
1622728060000|2021-06-03 13:47:40|83807.3|83782.3|83807.1|83782.1|83808.6|83783.6|83805.4|83780.4|39
1622728070000|2021-06-03 13:47:50|83807.4|83782.4|83839.5|83789.5|83850.4|83800.4|83806.9|83778.1|44
1622728080000|2021-06-03 13:48:00|83841.2|83791.2|83842|83792|83843.2|83793.2|83837.8|83787.8|40
1622728090000|2021-06-03 13:48:10|83839.1|83789.1|83806.8|83781.8|83839.1|83799.2|83806|83771.3|40
1622728100000|2021-06-03 13:48:20|83808.1|83783.1|83802.8|83777.8|83823.6|83787.4|83796.4|83762.5|38
1622728110000|2021-06-03 13:48:30|83801.7|83776.7|83809.6|83759.6|83813.5|83776.7|83801.7|83757.7|41
1622728120000|2021-06-03 13:48:40|83809.2|83759.2|83813|83788|83825.6|83789.5|83798.8|83759.2|43
1622728130000|2021-06-03 13:48:50|83812.8|83787.8|83831.3|83781.3|83833.1|83792.1|83812.8|83776.7|38
1622728140000|2021-06-03 13:49:00|83821.8|83796.8|83843.2|83793.2|83843.3|83801.5|83821.8|83786.4|40
1622728150000|2021-06-03 13:49:10|83844.2|83794.2|83843.5|83793.5|83851.4|83801.4|83843.5|83793.5|40
1622728160000|2021-06-03 13:49:20|83843|83793|83854.7|83804.7|83858.8|83821.2|83835.3|83792.1|39
1622728170000|2021-06-03 13:49:30|83855.1|83805.1|83873.7|83823.7|83873.7|83823.7|83842.3|83802.6|41
1622728180000|2021-06-03 13:49:40|83874.2|83824.2|83871.7|83846.7|83888.2|83848.2|83870.6|83821.1|42
1622728190000|2021-06-03 13:49:50|83872.3|83847.3|83859.4|83834.4|83874.4|83848.7|83857.7|83821.7|40
1622728200000|2021-06-03 13:50:00|83859.1|83834.1|83863.8|83838.8|83873.5|83841.1|83858.5|83820.9|42
1622728210000|2021-06-03 13:50:10|83863.4|83838.4|83870.4|83845.4|83879.6|83845.4|83863.4|83824.7|38
1622728220000|2021-06-03 13:50:20|83885.6|83835.6|83868.8|83843.8|83888.2|83851.6|83864.6|83835.6|44
1622728230000|2021-06-03 13:50:30|83868.7|83843.7|83887|83837|83895.6|83848.9|83866.8|83828.9|40
1622728240000|2021-06-03 13:50:40|83887.3|83837.3|83885.2|83835.2|83889.8|83847.1|83872.1|83832|38
1622728250000|2021-06-03 13:50:50|83886|83836|83887.3|83837.3|83892.3|83842.3|83883|83833|42
1622728260000|2021-06-03 13:51:00|83887|83837|83894.5|83844.5|83895.1|83857.9|83872.9|83836.6|65
1622728270000|2021-06-03 13:51:10|83894.4|83844.4|83893.7|83843.7|83894.5|83844.5|83889.7|83839.7|56
1622728280000|2021-06-03 13:51:20|83893.3|83843.3|83895.8|83845.8|83896.6|83846.6|83893.2|83843.2|57
1622728290000|2021-06-03 13:51:30|83895.6|83845.6|83895|83845|83903.1|83861|83883.7|83842.5|65
1622728300000|2021-06-03 13:51:40|83894.9|83844.9|83874.8|83849.8|83896.8|83853.7|83874.8|83839.5|50
1622728310000|2021-06-03 13:51:50|83874.3|83849.3|83885.4|83835.4|83885.4|83850.1|83867.4|83824.6|62
1622728320000|2021-06-03 13:52:00|83885.3|83835.3|83871.4|83846.4|83890.5|83848.1|83868.2|83831.9|64
1622728330000|2021-06-03 13:52:10|83880.8|83830.8|83874.7|83824.7|83880.8|83830.8|83871.4|83821.4|56
1622728340000|2021-06-03 13:52:20|83874.5|83824.5|83869|83819|83878|83834.9|83856.6|83817.3|60
1622728350000|2021-06-03 13:52:30|83868.9|83818.9|83866.6|83816.6|83869.5|83831.6|83853.1|83813.5|61
1622728360000|2021-06-03 13:52:40|83865|83815|83845.6|83795.6|83865.7|83815.7|83844.6|83794.6|59
1622728370000|2021-06-03 13:52:50|83845.7|83795.7|83836.6|83786.6|83849.2|83799.2|83835.9|83785.9|64
1622728380000|2021-06-03 13:53:00|83836.5|83786.5|83833.2|83783.2|83838.9|83800.6|83821.2|83781.6|62
1622728390000|2021-06-03 13:53:10|83833.9|83783.9|83836.4|83786.4|83839|83789|83829.6|83779.6|59
1622728400000|2021-06-03 13:53:20|83837.5|83787.5|83828.9|83778.9|83837.7|83787.7|83825.7|83775.7|68
1622728410000|2021-06-03 13:53:30|83833.9|83783.9|83825.3|83775.3|83835.5|83785.5|83815.9|83765.9|67
1622728420000|2021-06-03 13:53:40|83827.5|83777.5|83822.5|83772.5|83837.4|83795.5|83816.4|83769.5|63
1622728430000|2021-06-03 13:53:50|83822.3|83772.3|83817.1|83767.1|83824.9|83774.9|83815|83765|58
1622728440000|2021-06-03 13:54:00|83817|83767|83828.9|83803.9|83838.8|83803.9|83806.1|83764.8|65
1622728450000|2021-06-03 13:54:10|83824|83799|83819.3|83794.3|83841.1|83806.5|83817.9|83781.9|64
1622728460000|2021-06-03 13:54:20|83820.4|83795.4|83811.3|83761.3|83829.9|83799.9|83807.5|83760.2|73
1622728470000|2021-06-03 13:54:30|83810.2|83760.2|83793.7|83768.7|83810.3|83774.6|83791.9|83756.8|62
1622728480000|2021-06-03 13:54:40|83794|83769|83798.3|83773.3|83810.7|83775.2|83794|83759.2|64
1622728490000|2021-06-03 13:54:50|83798.2|83773.2|83787.4|83762.4|83801.7|83775|83782.3|83747.2|55
1622728500000|2021-06-03 13:55:00|83787.7|83762.7|83801.3|83751.3|83801.5|83767.4|83783.9|83748.6|64
1622728510000|2021-06-03 13:55:10|83801.5|83751.5|83790.6|83740.6|83804.3|83764.2|83780.1|83739.4|61
1622728520000|2021-06-03 13:55:20|83791.5|83741.5|83781.9|83731.9|83793.6|83756.1|83775.3|83731.9|70
1622728530000|2021-06-03 13:55:30|83778.7|83728.7|83775.5|83725.5|83780.2|83738.4|83760.5|83723.5|69
1622728540000|2021-06-03 13:55:40|83775.3|83725.3|83770.9|83720.9|83776.8|83726.8|83769.7|83719.7|53
1622728550000|2021-06-03 13:55:50|83771|83721|83741.7|83691.7|83771.2|83727.9|83738.1|83688.1|69
1622728560000|2021-06-03 13:56:00|83741.5|83691.5|83754.7|83704.7|83756.1|83706.1|83741.5|83691.5|71
1622728570000|2021-06-03 13:56:10|83754.2|83704.2|83743.3|83718.3|83759.5|83721.9|83741.6|83703.1|67
1622728580000|2021-06-03 13:56:20|83743.6|83718.6|83757.1|83707.1|83757.8|83720.7|83739.9|83701.5|59
1622728590000|2021-06-03 13:56:30|83757.6|83707.6|83743.9|83718.9|83757.6|83722.8|83741.4|83706.8|69
1622728600000|2021-06-03 13:56:40|83743.1|83718.1|83746.8|83721.8|83747.6|83722.6|83743|83718|51
1622728610000|2021-06-03 13:56:50|83746.3|83721.3|83746.8|83721.8|83750.6|83725.6|83746.1|83721.1|56
1622728620000|2021-06-03 13:57:00|83746.6|83721.6|83751.2|83726.2|83771.5|83737.4|83746.6|83714.3|76
1622728630000|2021-06-03 13:57:10|83761.2|83711.2|83753.1|83703.1|83763.9|83731.8|83745.7|83702.2|74
1622728640000|2021-06-03 13:57:20|83753.2|83703.2|83739.3|83714.3|83757.6|83720.4|83736.8|83701.6|65
1622728650000|2021-06-03 13:57:30|83739.2|83714.2|83741.7|83716.7|83758|83719.6|83737.7|83704.9|65
1622728660000|2021-06-03 13:57:40|83743.2|83718.2|83735.7|83710.7|83750.1|83725.1|83735.7|83710.7|63
1622728670000|2021-06-03 13:57:50|83735.8|83710.8|83736.5|83711.5|83738.5|83713.5|83730.8|83705.8|69
1622728680000|2021-06-03 13:58:00|83736.9|83711.9|83736.2|83711.2|83749.5|83716.7|83733.1|83698.9|61
1622728690000|2021-06-03 13:58:10|83738|83713|83738|83713|83741.1|83716.1|83733.9|83708.9|58
1622728700000|2021-06-03 13:58:20|83735.3|83710.3|83720.8|83695.8|83736.6|83711.6|83720.1|83695.1|62
1622728710000|2021-06-03 13:58:30|83721.1|83696.1|83716.7|83691.7|83729.5|83698.1|83715.1|83679.2|57
1622728720000|2021-06-03 13:58:40|83717.6|83692.6|83718.9|83693.9|83735.9|83697.4|83717.6|83681.7|52
1622728730000|2021-06-03 13:58:50|83718.8|83693.8|83718.5|83693.5|83730.7|83695.1|83715.6|83680.2|41
1622728740000|2021-06-03 13:59:00|83720.1|83695.1|83716.8|83691.8|83742.3|83706.1|83716.2|83679.7|67
1622728750000|2021-06-03 13:59:10|83718|83693|83719.7|83694.7|83737.7|83703.7|83717.5|83683.2|63
1622728760000|2021-06-03 13:59:20|83717.1|83692.1|83714.5|83689.5|83729.4|83694.4|83713.7|83679.3|50
1622728770000|2021-06-03 13:59:30|83714.6|83689.6|83718|83693|83719.2|83694.2|83713.2|83688.2|47
1622728780000|2021-06-03 13:59:40|83718.2|83693.2|83747.5|83697.5|83747.5|83701.9|83717.6|83689.8|55
1622728790000|2021-06-03 13:59:50|83745.9|83695.9|83749.7|83699.7|83750.2|83700.2|83737.9|83687.9|57
1622728800000|2021-06-03 14:00:00|83749.6|83699.6|83780.6|83730.6|83780.6|83730.6|83749.6|83699.6|71
1622728810000|2021-06-03 14:00:10|83780.5|83730.5|83782.3|83732.3|83787.7|83737.7|83778.2|83728.2|63
1622728820000|2021-06-03 14:00:20|83784.8|83734.8|83790.1|83740.1|83796.9|83746.9|83784.5|83734.5|70
1622728830000|2021-06-03 14:00:30|83789.9|83739.9|83768|83743|83790.5|83743.4|83765.6|83728|64
1622728840000|2021-06-03 14:00:40|83768.8|83743.8|83794.5|83744.5|83800.5|83750.5|83768.8|83731.1|70
1622728850000|2021-06-03 14:00:50|83794.4|83744.4|83794.3|83744.3|83795.6|83758.7|83776.3|83739.8|61
1622728860000|2021-06-03 14:01:00|83794.4|83744.4|83798.4|83748.4|83806.7|83759.6|83775.4|83738.7|74
1622728870000|2021-06-03 14:01:10|83797.1|83747.1|83783.4|83758.4|83798.6|83761.4|83782|83746.3|62
1622728880000|2021-06-03 14:01:20|83782.5|83757.5|83806.5|83756.5|83808.9|83766.5|83782.5|83753.2|65
1622728890000|2021-06-03 14:01:30|83806.2|83756.2|83788.3|83763.3|83806.2|83769.5|83785.6|83748.9|64
1622728900000|2021-06-03 14:01:40|83788.1|83763.1|83790.1|83765.1|83802.7|83772.6|83786.5|83750.7|71
1622728910000|2021-06-03 14:01:50|83790.4|83765.4|83798.7|83773.7|83812|83777.8|83789.2|83751.1|73
1622728920000|2021-06-03 14:02:00|83795.7|83770.7|83767.1|83742.1|83799.8|83774.8|83766.1|83727.9|72
1622728930000|2021-06-03 14:02:10|83779.5|83729.5|83766.6|83741.6|83781.9|83744.3|83762.7|83729.4|72
1622728940000|2021-06-03 14:02:20|83767.4|83742.4|83771.8|83746.8|83780.2|83750|83765.1|83728.8|73
1622728950000|2021-06-03 14:02:30|83772.4|83747.4|83765.5|83740.5|83774.6|83749.6|83765.5|83740.5|59
1622728960000|2021-06-03 14:02:40|83765.1|83740.1|83758.2|83733.2|83767.4|83742.4|83754.9|83729.9|71
1622728970000|2021-06-03 14:02:50|83757.6|83732.6|83753.6|83703.6|83763|83733.3|83746.9|83703.6|71
1622728980000|2021-06-03 14:03:00|83754.6|83704.6|83746.6|83696.6|83755.6|83705.6|83741.9|83691.9|76
1622728990000|2021-06-03 14:03:10|83745.4|83695.4|83746.7|83696.7|83756.9|83710.8|83734.3|83692.7|70
1622729000000|2021-06-03 14:03:20|83748.8|83698.8|83745.3|83695.3|83748.8|83705.9|83730.9|83691.1|72
1622729010000|2021-06-03 14:03:30|83742.3|83692.3|83732.9|83707.9|83743.7|83709.1|83727.3|83690.9|62
1622729020000|2021-06-03 14:03:40|83733.4|83708.4|83721.3|83696.3|83733.7|83708.4|83716.4|83678.8|65
1622729030000|2021-06-03 14:03:50|83722.1|83697.1|83704.2|83679.2|83722.4|83697.4|83703.6|83666.2|68
1622729040000|2021-06-03 14:04:00|83704.1|83679.1|83698.2|83648.2|83721.1|83681.3|83694.5|83644.5|73
1622729050000|2021-06-03 14:04:10|83698|83648|83679.8|83629.8|83701.5|83651.5|83672.4|83629.8|68
1622729060000|2021-06-03 14:04:20|83679.2|83629.2|83684.3|83634.3|83684.3|83641.6|83665|83626.6|67
1622729070000|2021-06-03 14:04:30|83684.7|83634.7|83663.6|83638.6|83686.2|83649.2|83663|83630.4|66
1622729080000|2021-06-03 14:04:40|83663|83638|83669.5|83644.5|83682.1|83646.8|83662.1|83628.6|64
1622729090000|2021-06-03 14:04:50|83669.9|83644.9|83673.1|83648.1|83673.8|83648.8|83669.6|83644.6|59
1622729100000|2021-06-03 14:05:00|83673|83648|83664.7|83639.7|83674.8|83649|83661|83623.1|65
1622729110000|2021-06-03 14:05:10|83665.8|83640.8|83664|83639|83676|83642.3|83661.8|83623.6|56
1622729120000|2021-06-03 14:05:20|83663.2|83638.2|83678.2|83653.2|83691.5|83656.3|83662.7|83632.2|68
1622729130000|2021-06-03 14:05:30|83679|83654|83674|83649|83679|83654|83672|83647|60
1622729140000|2021-06-03 14:05:40|83674.1|83649.1|83672.2|83647.2|83674.3|83649.3|83667.6|83642.6|59
1622729150000|2021-06-03 14:05:50|83670.4|83645.4|83677.1|83652.1|83690.5|83655.7|83670.1|83640.5|58
1622729160000|2021-06-03 14:06:00|83679.3|83654.3|83682.6|83657.6|83685.3|83660.3|83678.5|83653.5|58
1622729170000|2021-06-03 14:06:10|83682.4|83657.4|83684.7|83659.7|83686.1|83661.1|83682.3|83657.3|63
1622729180000|2021-06-03 14:06:20|83685|83660|83698.5|83673.5|83711.8|83675|83685|83659.1|68
1622729190000|2021-06-03 14:06:30|83698.4|83673.4|83708.3|83683.3|83717|83683.6|83697.9|83664.4|49
1622729200000|2021-06-03 14:06:40|83707.9|83682.9|83708.7|83683.7|83712|83687|83707.9|83682.9|59
1622729210000|2021-06-03 14:06:50|83708.8|83683.8|83703.9|83678.9|83709.5|83684.5|83702.8|83677.8|60
1622729220000|2021-06-03 14:07:00|83704.2|83679.2|83693.8|83668.8|83706.2|83681.2|83682.5|83657.5|58
1622729230000|2021-06-03 14:07:10|83693.6|83668.6|83698.5|83673.5|83705.6|83673.5|83689.9|83652.4|67
1622729240000|2021-06-03 14:07:20|83699.4|83674.4|83685.5|83660.5|83699.7|83674.7|83682.9|83645.7|61
1622729250000|2021-06-03 14:07:30|83683.9|83658.9|83691.3|83666.3|83691.6|83666.6|83682.7|83657.7|51
1622729260000|2021-06-03 14:07:40|83690.9|83665.9|83692.4|83667.4|83713.3|83669.7|83689.7|83659.1|63
1622729270000|2021-06-03 14:07:50|83690.4|83665.4|83703.4|83678.4|83704.3|83679.3|83690.4|83665.4|53
1622729280000|2021-06-03 14:08:00|83702|83677|83711.3|83686.3|83724.7|83687.8|83699.4|83665.6|54
1622729290000|2021-06-03 14:08:10|83709.4|83684.4|83706.8|83681.8|83730|83692.7|83706.3|83667|69
1622729300000|2021-06-03 14:08:20|83706.1|83681.1|83707.2|83682.2|83712|83682.2|83695|83652.7|56
1622729310000|2021-06-03 14:08:30|83706.8|83681.8|83717.8|83692.8|83727.9|83693.1|83705.6|83674.7|61
1622729320000|2021-06-03 14:08:40|83718|83693|83716.8|83691.8|83720.1|83695.1|83713.6|83688.6|66
1622729330000|2021-06-03 14:08:50|83716.5|83691.5|83714.3|83689.3|83718.3|83693.3|83713.1|83688.1|55
1622729340000|2021-06-03 14:09:00|83714|83689|83698.7|83648.7|83714|83689|83676.3|83637.9|75
1622729350000|2021-06-03 14:09:10|83700.3|83650.3|83706.7|83681.7|83719.6|83683.4|83697.8|83649.1|73
1622729360000|2021-06-03 14:09:20|83703.4|83678.4|83699.7|83674.7|83705.8|83680.8|83694.6|83669.6|73
1622729370000|2021-06-03 14:09:30|83699.6|83674.6|83694.3|83669.3|83702.6|83677.6|83693.8|83668.8|65
1622729380000|2021-06-03 14:09:40|83693.6|83668.6|83705.2|83680.2|83705.2|83680.2|83692.6|83667.6|56
1622729390000|2021-06-03 14:09:50|83704|83679|83704.7|83679.7|83720.9|83685.1|83700.1|83669.6|73
1622729400000|2021-06-03 14:10:00|83705.6|83680.6|83703.7|83678.7|83715|83682.8|83700.7|83663.6|57
1622729410000|2021-06-03 14:10:10|83703.1|83678.1|83707.4|83682.4|83712.1|83687.1|83701.8|83676.8|63
1622729420000|2021-06-03 14:10:20|83706.9|83681.9|83711.5|83686.5|83724.1|83686.8|83699.2|83667.5|73
1622729430000|2021-06-03 14:10:30|83709.8|83684.8|83701.9|83676.9|83728.3|83688.2|83701.9|83666.4|65
1622729440000|2021-06-03 14:10:40|83704.3|83679.3|83705.6|83680.6|83721.2|83682.9|83700.2|83667.9|68
1622729450000|2021-06-03 14:10:50|83706.6|83681.6|83709.3|83684.3|83711|83686|83702.7|83677.7|56
1622729460000|2021-06-03 14:11:00|83709.1|83684.1|83744.5|83694.5|83747.2|83707|83707.7|83680.9|68
1622729470000|2021-06-03 14:11:10|83745.2|83695.2|83738|83688|83745.2|83695.2|83736|83686|53
1622729480000|2021-06-03 14:11:20|83738.1|83688.1|83736.4|83686.4|83738.9|83699.3|83723.6|83683.9|54
1622729490000|2021-06-03 14:11:30|83736.1|83686.1|83703.1|83678.1|83736.3|83686.3|83702.2|83663.1|58
1622729500000|2021-06-03 14:11:40|83703|83678|83699.3|83674.3|83712.8|83682.8|83697.2|83661.4|60
1622729510000|2021-06-03 14:11:50|83699.6|83674.6|83715.1|83665.1|83715.4|83677.5|83697.3|83662.1|47
1622729520000|2021-06-03 14:12:00|83715|83665|83699.7|83674.7|83717.9|83677.9|83698.8|83660.9|53
1622729530000|2021-06-03 14:12:10|83699.8|83674.8|83692.5|83667.5|83707.3|83674.8|83689.8|83653.3|60
1622729540000|2021-06-03 14:12:20|83692.6|83667.6|83677.7|83652.7|83704.9|83667.6|83677.7|83640.8|52
1622729550000|2021-06-03 14:12:30|83677.6|83652.6|83673.4|83648.4|83689.8|83652.6|83670.6|83638.1|55
1622729560000|2021-06-03 14:12:40|83673.7|83648.7|83691.4|83641.4|83692.4|83652|83672.3|83636.9|59
1622729570000|2021-06-03 14:12:50|83691.6|83641.6|83682.6|83657.6|83696.2|83658.7|83681.1|83640.7|58
1622729580000|2021-06-03 14:13:00|83683.1|83658.1|83682.5|83657.5|83698.7|83661.9|83676.9|83640.4|59
1622729590000|2021-06-03 14:13:10|83683.8|83658.8|83695.3|83645.3|83695.3|83661.7|83672.8|83633.5|59
1622729600000|2021-06-03 14:13:20|83694.6|83644.6|83708.3|83658.3|83712.7|83666|83682.4|83641.9|51
1622729610000|2021-06-03 14:13:30|83709.7|83659.7|83715.2|83665.2|83719.6|83669.6|83709.3|83659.3|48
1622729620000|2021-06-03 14:13:40|83717.6|83667.6|83717.4|83667.4|83718.1|83668.1|83715.6|83665.6|40
1622729630000|2021-06-03 14:13:50|83718.9|83668.9|83729.7|83679.7|83732.2|83682.2|83718.9|83668.9|67
1622729640000|2021-06-03 14:14:00|83729.2|83679.2|83707.5|83682.5|83730.3|83687.2|83704.8|83671.6|66
1622729650000|2021-06-03 14:14:10|83708.7|83683.7|83707.4|83682.4|83716.7|83684.9|83704.3|83666.5|52
1622729660000|2021-06-03 14:14:20|83708.3|83683.3|83715.4|83690.4|83727.4|83690.4|83707|83672.6|55
1622729670000|2021-06-03 14:14:30|83717.1|83692.1|83720.3|83695.3|83734.4|83695.9|83711.5|83672.3|68
1622729680000|2021-06-03 14:14:40|83720.2|83695.2|83723.6|83698.6|83723.6|83698.6|83717.8|83692.8|50
1622729690000|2021-06-03 14:14:50|83723.3|83698.3|83746|83696|83746|83706.1|83721.5|83687.8|52
1622729700000|2021-06-03 14:15:00|83747|83697|83742.2|83692.2|83747.2|83704.2|83722|83683.9|66
1622729710000|2021-06-03 14:15:10|83742.6|83692.6|83731.3|83706.3|83745.4|83708.7|83727.5|83691.1|64
1622729720000|2021-06-03 14:15:20|83731.2|83706.2|83731|83706|83734.3|83709.3|83730.4|83705.4|49
1622729730000|2021-06-03 14:15:30|83731.6|83706.6|83747.9|83697.9|83749.4|83712.5|83729.7|83697.1|53
1622729740000|2021-06-03 14:15:40|83749|83699|83761.3|83711.3|83763.5|83713.5|83748.7|83698.7|67
1622729750000|2021-06-03 14:15:50|83760|83710|83751.8|83726.8|83762.6|83726.8|83744.9|83708.7|60
1622729760000|2021-06-03 14:16:00|83751.4|83726.4|83768.6|83718.6|83773.8|83730.3|83751.2|83717.2|59
1622729770000|2021-06-03 14:16:10|83769.1|83719.1|83752.3|83727.3|83769.4|83730.5|83749.7|83715.9|60
1622729780000|2021-06-03 14:16:20|83752.1|83727.1|83773.4|83723.4|83778.8|83735.3|83752.1|83715.3|61
1622729790000|2021-06-03 14:16:30|83775.6|83725.6|83775.8|83725.8|83776.6|83726.6|83768.8|83718.8|58
1622729800000|2021-06-03 14:16:40|83778.2|83728.2|83806|83756|83812|83762|83775.8|83725.8|69
1622729810000|2021-06-03 14:16:50|83806.2|83756.2|83814.9|83764.9|83814.9|83764.9|83803.4|83753.4|72
1622729820000|2021-06-03 14:17:00|83816.7|83766.7|83824.1|83774.1|83824.2|83774.2|83796.7|83754|76
1622729830000|2021-06-03 14:17:10|83823.1|83773.1|83831.3|83781.3|83833.4|83783.4|83821.5|83771.5|71
1622729840000|2021-06-03 14:17:20|83833.5|83783.5|83849.5|83799.5|83856.5|83806.5|83833.5|83783.5|70
1622729850000|2021-06-03 14:17:30|83845.9|83795.9|83840.2|83790.2|83854.2|83804.2|83839|83789|68
1622729860000|2021-06-03 14:17:40|83840.8|83790.8|83847.1|83797.1|83848.7|83798.7|83838.7|83788.7|58
1622729870000|2021-06-03 14:17:50|83846.8|83796.8|83830.2|83805.2|83852.8|83805.3|83830.2|83788.7|64
1622729880000|2021-06-03 14:18:00|83829.2|83804.2|83849.4|83799.4|83850.6|83807.5|83826.4|83795.1|63
1622729890000|2021-06-03 14:18:10|83851.6|83801.6|83833.5|83808.5|83853.7|83810.9|83832.5|83795.8|64
1622729900000|2021-06-03 14:18:20|83834.9|83809.9|83829.5|83804.5|83837.3|83812.3|83829.5|83804.5|56
1622729910000|2021-06-03 14:18:30|83830.1|83805.1|83838.7|83813.7|83852.9|83815.2|83828.7|83799.5|67
1622729920000|2021-06-03 14:18:40|83839.1|83814.1|83820.1|83795.1|83849.2|83814.1|83819|83782|64
1622729930000|2021-06-03 14:18:50|83819.3|83794.3|83828.8|83778.8|83833.2|83798.7|83814|83776.2|54
1622729940000|2021-06-03 14:19:00|83828.6|83778.6|83830.1|83780.1|83833.3|83785.7|83808.5|83770.6|72
1622729950000|2021-06-03 14:19:10|83829.9|83779.9|83832.9|83782.9|83834|83784|83827.6|83777.6|47
1622729960000|2021-06-03 14:19:20|83833.6|83783.6|83820.2|83795.2|83838.4|83798.8|83815.3|83777.7|45
1622729970000|2021-06-03 14:19:30|83819.9|83794.9|83801.1|83776.1|83826.8|83794.9|83801.1|83776.1|57
1622729980000|2021-06-03 14:19:40|83803.9|83778.9|83813.6|83763.6|83818.2|83779.7|83798.5|83762.5|54
1622729990000|2021-06-03 14:19:50|83813.4|83763.4|83818.3|83768.3|83821|83771|83811.6|83761.6|59
1622730000000|2021-06-03 14:20:00|83817.9|83767.9|83796.8|83746.8|83818.6|83768.6|83796.8|83746.8|51
1622730010000|2021-06-03 14:20:10|83794.9|83744.9|83772.7|83747.7|83797.6|83751.8|83771|83734.8|59
1622730020000|2021-06-03 14:20:20|83771.5|83746.5|83777.7|83752.7|83796.6|83754.7|83771.5|83728.7|67
1622730030000|2021-06-03 14:20:30|83778.5|83753.5|83792.4|83742.4|83799.2|83755.9|83775.5|83734|65
1622730040000|2021-06-03 14:20:40|83792.7|83742.7|83819.5|83769.5|83819.5|83780.1|83774.6|83736.8|68
1622730050000|2021-06-03 14:20:50|83819.7|83769.7|83826|83776|83828.3|83788.5|83802.1|83762.9|62
1622730060000|2021-06-03 14:21:00|83827.2|83777.2|83817.5|83767.5|83831.3|83781.3|83817.5|83767.5|62
1622730070000|2021-06-03 14:21:10|83817.1|83767.1|83806.7|83756.7|83817.1|83772|83794.6|83754.2|65
1622730080000|2021-06-03 14:21:20|83806.5|83756.5|83792|83767|83809.2|83769.5|83790|83753.9|57
1622730090000|2021-06-03 14:21:30|83791.9|83766.9|83792.1|83742.1|83792.8|83767.3|83784.9|83739.9|58
1622730100000|2021-06-03 14:21:40|83792.5|83742.5|83792.8|83742.8|83795.5|83745.5|83792.5|83742.5|53
1622730110000|2021-06-03 14:21:50|83789.9|83739.9|83769.4|83719.4|83789.9|83739.9|83766.6|83716.6|64
1622730120000|2021-06-03 14:22:00|83769.9|83719.9|83781.3|83731.3|83781.3|83731.3|83768.9|83718.9|69
1622730130000|2021-06-03 14:22:10|83779.7|83729.7|83772.4|83722.4|83784.7|83734.7|83770.8|83720.8|62
1622730140000|2021-06-03 14:22:20|83773.2|83723.2|83765.7|83715.7|83774.1|83724.1|83765.6|83715.6|59
1622730150000|2021-06-03 14:22:30|83766|83716|83767.8|83717.8|83768.5|83718.5|83755.9|83705.9|67
1622730160000|2021-06-03 14:22:40|83765.4|83715.4|83779.9|83729.9|83782.9|83732.9|83764.7|83714.7|68
1622730170000|2021-06-03 14:22:50|83778.4|83728.4|83761.9|83711.9|83779.1|83729.1|83760.9|83710.9|62
1622730180000|2021-06-03 14:23:00|83761.8|83711.8|83742.8|83717.8|83761.8|83719.8|83740.1|83701.4|56
1622730190000|2021-06-03 14:23:10|83744.3|83719.3|83749.7|83699.7|83753.2|83719.6|83741.1|83699.6|52
1622730200000|2021-06-03 14:23:20|83749.5|83699.5|83752.7|83702.7|83752.8|83702.8|83749.5|83699.5|38
1622730210000|2021-06-03 14:23:30|83752.6|83702.6|83755.3|83705.3|83767.3|83717.3|83749.8|83699.8|58
1622730220000|2021-06-03 14:23:40|83755.1|83705.1|83744.1|83694.1|83755.1|83705.1|83737.3|83687.3|60
1622730230000|2021-06-03 14:23:50|83743.9|83693.9|83754.1|83704.1|83754.4|83704.4|83741|83691|53
1622730240000|2021-06-03 14:24:00|83758.2|83708.2|83751.4|83701.4|83763.1|83721.7|83740.9|83700.2|64
1622730250000|2021-06-03 14:24:10|83751.5|83701.5|83758.3|83708.3|83761|83711|83751.5|83701.5|54
1622730260000|2021-06-03 14:24:20|83758.6|83708.6|83750.6|83700.6|83758.7|83708.7|83750.6|83700.6|64
1622730270000|2021-06-03 14:24:30|83750.8|83700.8|83747|83697|83751.3|83711.8|83735.5|83693.3|53
1622730280000|2021-06-03 14:24:40|83746.7|83696.7|83730.6|83705.6|83751.1|83714.8|83730.6|83694|52
1622730290000|2021-06-03 14:24:50|83731|83706|83733.8|83708.8|83748.3|83710.9|83731|83694.6|36
1622730300000|2021-06-03 14:25:00|83734.9|83709.9|83746.9|83696.9|83748.5|83712.6|83731|83692.6|56
1622730310000|2021-06-03 14:25:10|83748.2|83698.2|83746|83696|83749.7|83714.4|83728|83691.7|57
1622730320000|2021-06-03 14:25:20|83746.4|83696.4|83744.7|83694.7|83747.1|83708.7|83728.2|83692.8|51
1622730330000|2021-06-03 14:25:30|83745.8|83695.8|83754.6|83704.6|83758.6|83708.6|83745.6|83695.6|52
1622730340000|2021-06-03 14:25:40|83754.8|83704.8|83753.1|83703.1|83761.3|83711.3|83750.3|83700.3|55
1622730350000|2021-06-03 14:25:50|83753|83703|83754.5|83704.5|83758.4|83708.4|83751.8|83701.8|57
1622730360000|2021-06-03 14:26:00|83753.9|83703.9|83755.7|83705.7|83758.5|83708.5|83752|83702|48
1622730370000|2021-06-03 14:26:10|83755.9|83705.9|83745.3|83720.3|83758.5|83723|83742.6|83705.9|55
1622730380000|2021-06-03 14:26:20|83744.9|83719.9|83763.6|83738.6|83777.4|83738.9|83744.9|83711.8|59
1622730390000|2021-06-03 14:26:30|83763.2|83738.2|83770.5|83720.5|83778.6|83744.3|83762.7|83720.5|54
1622730400000|2021-06-03 14:26:40|83770.7|83720.7|83761.8|83736.8|83775.8|83739.5|83760|83717.7|57
1622730410000|2021-06-03 14:26:50|83762.9|83737.9|83768.5|83743.5|83781.3|83744.1|83762.9|83718.2|58
1622730420000|2021-06-03 14:27:00|83771.1|83746.1|83793.1|83743.1|83798.7|83748.7|83771.1|83739.8|66
1622730430000|2021-06-03 14:27:10|83793.5|83743.5|83798.6|83748.6|83798.7|83748.7|83791.8|83741.8|52
1622730440000|2021-06-03 14:27:20|83799.2|83749.2|83794.7|83744.7|83801.5|83751.5|83790.6|83740.6|49
1622730450000|2021-06-03 14:27:30|83794.5|83744.5|83792.7|83742.7|83794.9|83753.5|83775.7|83739.4|49
1622730460000|2021-06-03 14:27:40|83792.6|83742.6|83781.3|83756.3|83798.1|83761|83781.3|83740.9|58
1622730470000|2021-06-03 14:27:50|83781.4|83756.4|83791.2|83741.2|83797.9|83760.2|83781.4|83740.5|62
1622730480000|2021-06-03 14:28:00|83791.1|83741.1|83783.8|83758.8|83797.5|83759.7|83772.7|83738.4|61
1622730490000|2021-06-03 14:28:10|83795.7|83745.7|83797.3|83747.3|83798.2|83755.1|83776.6|83738.8|52
1622730500000|2021-06-03 14:28:20|83797.5|83747.5|83804|83754|83808.5|83773|83783.9|83747.5|55
1622730510000|2021-06-03 14:28:30|83806.2|83756.2|83823.5|83773.5|83823.6|83773.6|83792.6|83755|69
1622730520000|2021-06-03 14:28:40|83826.1|83776.1|83828.2|83778.2|83834.5|83793.7|83814.6|83774.9|65
1622730530000|2021-06-03 14:28:50|83828|83778|83824.2|83774.2|83830.1|83780.1|83821.6|83771.6|56
1622730540000|2021-06-03 14:29:00|83823.8|83773.8|83828.1|83778.1|83829.5|83779.5|83821.1|83771.1|58
1622730550000|2021-06-03 14:29:10|83829.3|83779.3|83830.8|83780.8|83831.4|83781.4|83822.2|83772.2|58
1622730560000|2021-06-03 14:29:20|83830.9|83780.9|83829.9|83779.9|83832.3|83796.1|83818.8|83778.8|53
1622730570000|2021-06-03 14:29:30|83830.2|83780.2|83819.7|83794.7|83833.4|83796.4|83817.2|83775.9|53
1622730580000|2021-06-03 14:29:40|83820|83795|83831.4|83781.4|83834.2|83798.6|83817.3|83778.3|58
1622730590000|2021-06-03 14:29:50|83831.7|83781.7|83846.4|83796.4|83850.6|83800.6|83830.5|83780.5|65
1622730600000|2021-06-03 14:30:00|83847.4|83797.4|83845.5|83795.5|83856.6|83809.6|83827|83792.1|69
1622730610000|2021-06-03 14:30:10|83846.4|83796.4|83839.2|83789.2|83856.2|83816.3|83837|83787|69
1622730620000|2021-06-03 14:30:20|83839.9|83789.9|83841.3|83791.3|83847.9|83806|83831|83789.9|60
1622730630000|2021-06-03 14:30:30|83841.9|83791.9|83830.4|83780.4|83844.2|83797.8|83818.7|83779|59
1622730640000|2021-06-03 14:30:40|83830.6|83780.6|83821.4|83796.4|83836.1|83796.4|83816.2|83776.4|61
1622730650000|2021-06-03 14:30:50|83821.2|83796.2|83829.3|83779.3|83834.8|83796.2|83821.1|83777.8|61
1622730660000|2021-06-03 14:31:00|83831.1|83781.1|83844|83794|83844|83801.3|83817.4|83776.2|66
1622730670000|2021-06-03 14:31:10|83844.7|83794.7|83852.2|83802.2|83857.4|83822.1|83839.8|83794.3|66
1622730680000|2021-06-03 14:31:20|83851.7|83801.7|83843.4|83793.4|83851.7|83801.7|83841.4|83791.4|54
1622730690000|2021-06-03 14:31:30|83842.7|83792.7|83838.5|83788.5|83843.6|83805|83820.2|83779|67
1622730700000|2021-06-03 14:31:40|83839.3|83789.3|83845.2|83795.2|83845.2|83811.3|83823.3|83786.3|61
1622730710000|2021-06-03 14:31:50|83843.6|83793.6|83844.1|83794.1|83846.3|83811.8|83823.9|83787.3|60
1622730720000|2021-06-03 14:32:00|83835.4|83810.4|83822.8|83797.8|83846.9|83816.6|83820.9|83780.2|61
1622730730000|2021-06-03 14:32:10|83822.9|83797.9|83835.9|83785.9|83838.2|83803.6|83822.2|83781.4|61
1622730740000|2021-06-03 14:32:20|83835.7|83785.7|83843.8|83793.8|83845.6|83814.3|83821.3|83785.5|60
1622730750000|2021-06-03 14:32:30|83843.6|83793.6|83830.1|83780.1|83843.6|83807.6|83820.3|83780.1|60
1622730760000|2021-06-03 14:32:40|83830.9|83780.9|83818.2|83793.2|83843|83801.1|83816|83778.7|56
1622730770000|2021-06-03 14:32:50|83819|83794|83814.4|83789.4|83832.1|83795.6|83814|83778.1|61
1622730780000|2021-06-03 14:33:00|83815.5|83790.5|83811.1|83786.1|83834.9|83796.4|83810.4|83769.1|69
1622730790000|2021-06-03 14:33:10|83811|83786|83826.4|83776.4|83827.9|83788.2|83806.5|83767.2|57
1622730800000|2021-06-03 14:33:20|83825.5|83775.5|83828.1|83778.1|83828.7|83778.7|83821.2|83771.2|41
1622730810000|2021-06-03 14:33:30|83828.5|83778.5|83808.7|83783.7|83830.2|83787.5|83808.7|83771.7|48
1622730820000|2021-06-03 14:33:40|83809.6|83784.6|83828.7|83778.7|83833.9|83785.6|83809.6|83770.6|66
1622730830000|2021-06-03 14:33:50|83828.8|83778.8|83815.8|83790.8|83838.5|83791.3|83815.7|83778.3|54
1622730840000|2021-06-03 14:34:00|83815.7|83790.7|83819.9|83769.9|83828|83793|83808.5|83769.9|52
1622730850000|2021-06-03 14:34:10|83820.9|83770.9|83840.1|83790.1|83841.4|83804.1|83810.8|83768.1|58
1622730860000|2021-06-03 14:34:20|83840.2|83790.2|83828|83803|83843.1|83805.2|83823|83786.7|65
1622730870000|2021-06-03 14:34:30|83828.1|83803.1|83835.4|83785.4|83837.6|83803.1|83820.7|83782.6|43
1622730880000|2021-06-03 14:34:40|83835.6|83785.6|83821.7|83796.7|83835.7|83800.2|83820.5|83783.9|44
1622730890000|2021-06-03 14:34:50|83822.2|83797.2|83820.2|83795.2|83835.7|83802.5|83819.5|83785.7|47
1622730900000|2021-06-03 14:35:00|83833.1|83783.1|83829.5|83804.5|83842.1|83805.1|83817.1|83783.1|49
1622730910000|2021-06-03 14:35:10|83831.4|83806.4|83843.9|83793.9|83846.9|83812.4|83827.5|83793.5|56
1622730920000|2021-06-03 14:35:20|83839.8|83789.8|83843.1|83793.1|83843.4|83806.6|83827.1|83789.8|46
1622730930000|2021-06-03 14:35:30|83843.7|83793.7|83840.9|83815.9|83856.7|83818.2|83832.6|83793.2|57
1622730940000|2021-06-03 14:35:40|83841.1|83816.1|83831.4|83806.4|83850.7|83816.1|83830.2|83795.4|46
1622730950000|2021-06-03 14:35:50|83831|83806|83820.8|83795.8|83835.7|83806.4|83816.3|83780.7|46
1622730960000|2021-06-03 14:36:00|83820|83795|83816.2|83791.2|83820|83795|83815.6|83790.6|47
1622730970000|2021-06-03 14:36:10|83816.8|83791.8|83822.6|83797.6|83823.5|83798.5|83815.2|83790.2|45
1622730980000|2021-06-03 14:36:20|83823.1|83798.1|83806.9|83781.9|83841.4|83801.7|83806.4|83768.9|65
1622730990000|2021-06-03 14:36:30|83804.8|83779.8|83801.1|83776.1|83812.8|83781.5|83797.9|83759.6|60
1622731000000|2021-06-03 14:36:40|83802.5|83777.5|83803.4|83753.4|83813.5|83777.5|83800.7|83753.4|46
1622731010000|2021-06-03 14:36:50|83803.9|83753.9|83785.8|83760.8|83808.8|83765.2|83783.3|83753.4|51
1622731020000|2021-06-03 14:37:00|83786.3|83761.3|83799.8|83749.8|83800.4|83761.3|83784.5|83737.4|71
1622731030000|2021-06-03 14:37:10|83797.3|83747.3|83802.1|83752.1|83807.1|83757.1|83797.3|83747.3|50
1622731040000|2021-06-03 14:37:20|83800.6|83750.6|83808.9|83758.9|83809|83759|83800.6|83750.6|46
1622731050000|2021-06-03 14:37:30|83809|83759|83823.2|83773.2|83824.7|83784.1|83801.6|83759|54
1622731060000|2021-06-03 14:37:40|83824.9|83774.9|83819.3|83769.3|83826.3|83776.3|83817.7|83767.7|55
1622731070000|2021-06-03 14:37:50|83820.5|83770.5|83806.6|83781.6|83825.1|83784.6|83806.1|83768.2|51
1622731080000|2021-06-03 14:38:00|83818.4|83768.4|83828.6|83778.6|83830.3|83789.6|83808.6|83767.8|48
1622731090000|2021-06-03 14:38:10|83829.7|83779.7|83801.8|83776.8|83829.7|83790.3|83800.9|83764.6|57
1622731100000|2021-06-03 14:38:20|83802.3|83777.3|83808.5|83758.5|83812.2|83777.3|83802.3|83756.3|50
1622731110000|2021-06-03 14:38:30|83808.6|83758.6|83818.7|83768.7|83819.6|83769.6|83808.4|83758.4|47
1622731120000|2021-06-03 14:38:40|83819.8|83769.8|83822.8|83772.8|83822.8|83783.7|83805.7|83768.1|40
1622731130000|2021-06-03 14:38:50|83823.1|83773.1|83822.6|83772.6|83823.1|83773.1|83821.3|83771.3|29
1622731140000|2021-06-03 14:39:00|83822.3|83772.3|83827.2|83777.2|83827.2|83784.4|83804.4|83767.4|51
1622731150000|2021-06-03 14:39:10|83827.9|83777.9|83834.6|83784.6|83836.1|83795.4|83820.4|83777.3|56
1622731160000|2021-06-03 14:39:20|83836.6|83786.6|83838.9|83788.9|83845.5|83795.5|83834.6|83784.6|54
1622731170000|2021-06-03 14:39:30|83839.5|83789.5|83847.5|83797.5|83851.9|83801.9|83839.3|83789.3|47
1622731180000|2021-06-03 14:39:40|83847.9|83797.9|83831.6|83806.6|83848.1|83807.8|83815.9|83780.1|71
1622731190000|2021-06-03 14:39:50|83831.7|83806.7|83834.1|83809.1|83849.3|83809.4|83831.3|83795.5|47
1622731200000|2021-06-03 14:40:00|83833.8|83808.8|83847.8|83797.8|83850.7|83809.8|83832.9|83791.6|57
1622731210000|2021-06-03 14:40:10|83848.6|83798.6|83850.8|83800.8|83856|83806|83847.7|83797.7|57
1622731220000|2021-06-03 14:40:20|83851.5|83801.5|83876.4|83826.4|83880.5|83830.5|83848.3|83798.3|62
1622731230000|2021-06-03 14:40:30|83873.8|83823.8|83877|83827|83880.5|83830.5|83871.5|83821.5|56
1622731240000|2021-06-03 14:40:40|83877.7|83827.7|83878.9|83828.9|83879.8|83829.8|83871.4|83821.4|61
1622731250000|2021-06-03 14:40:50|83879.2|83829.2|83873|83823|83880.4|83830.4|83873|83823|56
1622731260000|2021-06-03 14:41:00|83873.6|83823.6|83880.5|83830.5|83881.5|83831.5|83854.4|83814.5|63
1622731270000|2021-06-03 14:41:10|83880.3|83830.3|83871.6|83821.6|83881.1|83831.1|83869.7|83819.7|59
1622731280000|2021-06-03 14:41:20|83871.9|83821.9|83871.7|83821.7|83872.7|83822.7|83871.4|83821.4|28
1622731290000|2021-06-03 14:41:30|83871.6|83821.6|83867.9|83817.9|83877.7|83827.7|83867.9|83817.9|42
1622731300000|2021-06-03 14:41:40|83869.4|83819.4|83853.1|83828.1|83870.5|83832.5|83852.4|83816.2|51
1622731310000|2021-06-03 14:41:50|83853.2|83828.2|83854.3|83829.3|83871.2|83832.7|83852.7|83817.5|41
1622731320000|2021-06-03 14:42:00|83854.1|83829.1|83877.7|83827.7|83877.9|83831.3|83853.3|83819.7|52
1622731330000|2021-06-03 14:42:10|83879.6|83829.6|83856.5|83831.5|83880.1|83831.8|83856.5|83817.7|46
1622731340000|2021-06-03 14:42:20|83856.6|83831.6|83868.5|83818.5|83873.7|83832|83854.1|83818.3|41
1622731350000|2021-06-03 14:42:30|83868.7|83818.7|83873.8|83823.8|83877.7|83838.1|83855.7|83818.7|55
1622731360000|2021-06-03 14:42:40|83871.8|83821.8|83876.7|83826.7|83876.9|83826.9|83871.8|83821.8|44
1622731370000|2021-06-03 14:42:50|83876.2|83826.2|83884.6|83834.6|83887.1|83850.1|83871.5|83826.2|58
1622731380000|2021-06-03 14:43:00|83883.2|83833.2|83877.4|83827.4|83883.7|83845.7|83869.8|83827|40
1622731390000|2021-06-03 14:43:10|83875.8|83825.8|83873.2|83848.2|83885.5|83848.3|83862.4|83824.8|47
1622731400000|2021-06-03 14:43:20|83873.1|83848.1|83888.9|83838.9|83891.4|83850.8|83873.1|83838.2|46
1622731410000|2021-06-03 14:43:30|83889|83839|83884|83834|83890.8|83840.8|83884|83834|43
1622731420000|2021-06-03 14:43:40|83887.9|83837.9|83870.4|83845.4|83887.9|83847.5|83870|83833.3|43
1622731430000|2021-06-03 14:43:50|83870.2|83845.2|83892.2|83842.2|83892.2|83853.5|83870.1|83839.2|44
1622731440000|2021-06-03 14:44:00|83892.1|83842.1|83868.8|83843.8|83895|83846.3|83866.6|83831|51
1622731450000|2021-06-03 14:44:10|83869.2|83844.2|83859.5|83834.5|83881.3|83844.7|83857.1|83817.2|54
1622731460000|2021-06-03 14:44:20|83858|83833|83874.1|83824.1|83874.4|83833|83858|83820.7|42
1622731470000|2021-06-03 14:44:30|83874.2|83824.2|83875|83825|83877.1|83827.1|83872.1|83822.1|52
1622731480000|2021-06-03 14:44:40|83874.5|83824.5|83875.9|83825.9|83876.2|83826.2|83869.7|83819.7|54
1622731490000|2021-06-03 14:44:50|83875.4|83825.4|83883.4|83833.4|83883.4|83833.4|83874.4|83824.4|53
1622731500000|2021-06-03 14:45:00|83883.5|83833.5|83884.1|83834.1|83892.9|83846.7|83870|83832.1|68
1622731510000|2021-06-03 14:45:10|83884.8|83834.8|83882.6|83832.6|83887|83837|83880.5|83830.5|62
1622731520000|2021-06-03 14:45:20|83882.9|83832.9|83878.7|83828.7|83883.3|83845.7|83867.1|83828.7|43
1622731530000|2021-06-03 14:45:30|83878.9|83828.9|83879.2|83854.2|83881.2|83854.5|83867.4|83828.7|54
1622731540000|2021-06-03 14:45:40|83878.9|83853.9|83886.7|83861.7|83901.3|83870.3|83878.4|83845.6|62
1622731550000|2021-06-03 14:45:50|83886.8|83861.8|83869.1|83819.1|83893.8|83861.9|83866.7|83816.7|60
1622731560000|2021-06-03 14:46:00|83867.9|83817.9|83852.1|83827.1|83867.9|83830.6|83841.2|83798.3|67
1622731570000|2021-06-03 14:46:10|83851.6|83826.6|83848|83823|83852.1|83827.1|83844.7|83819.7|55
1622731580000|2021-06-03 14:46:20|83847.8|83822.8|83836.4|83786.4|83851.9|83823|83829.6|83786.4|60
1622731590000|2021-06-03 14:46:30|83835.8|83785.8|83823.7|83773.7|83835.8|83785.8|83823.7|83773.7|53
1622731600000|2021-06-03 14:46:40|83827.2|83777.2|83826.5|83776.5|83828.9|83778.9|83811.9|83761.9|62
1622731610000|2021-06-03 14:46:50|83824.6|83774.6|83825.9|83775.9|83829.1|83779.1|83822.4|83772.4|64
1622731620000|2021-06-03 14:47:00|83825.4|83775.4|83827.1|83777.1|83828.2|83778.2|83808.9|83758.9|65
1622731630000|2021-06-03 14:47:10|83827.5|83777.5|83835.3|83785.3|83839|83796.5|83815.3|83776.2|58
1622731640000|2021-06-03 14:47:20|83835.5|83785.5|83802.9|83777.9|83836.6|83786.6|83799.2|83759.4|62
1622731650000|2021-06-03 14:47:30|83803.8|83778.8|83822.7|83772.7|83823.4|83780.5|83784.2|83734.2|72
1622731660000|2021-06-03 14:47:40|83819.7|83769.7|83811.1|83761.1|83825.4|83775.4|83804.7|83754.7|73
1622731670000|2021-06-03 14:47:50|83812.3|83762.3|83789.2|83764.2|83818.1|83779.1|83788.5|83752.3|66
1622731680000|2021-06-03 14:48:00|83789.7|83764.7|83805.6|83780.6|83820.4|83783|83786.2|83761.2|66
1622731690000|2021-06-03 14:48:10|83805.3|83780.3|83800.4|83775.4|83823.9|83787.6|83798.1|83757.6|58
1622731700000|2021-06-03 14:48:20|83799.7|83774.7|83810.2|83760.2|83811.1|83776.7|83796.1|83759.2|51
1622731710000|2021-06-03 14:48:30|83812.8|83762.8|83809|83784|83816.7|83784|83800.3|83762.8|51
1622731720000|2021-06-03 14:48:40|83809.2|83784.2|83810.9|83785.9|83815.7|83790.7|83806.7|83781.7|55
1622731730000|2021-06-03 14:48:50|83811.9|83786.9|83787|83737|83812.8|83787.8|83787|83737|61
1622731740000|2021-06-03 14:49:00|83784|83734|83786.6|83736.6|83791.2|83741.2|83770.1|83720.1|76
1622731750000|2021-06-03 14:49:10|83786.8|83736.8|83773.6|83723.6|83786.8|83736.8|83767.9|83717.9|64
1622731760000|2021-06-03 14:49:20|83772.6|83722.6|83810.3|83760.3|83812.6|83762.6|83770.3|83720.3|67
1622731770000|2021-06-03 14:49:30|83809.5|83759.5|83796.3|83746.3|83812.5|83768.7|83793.7|83743.7|71
1622731780000|2021-06-03 14:49:40|83796.4|83746.4|83769.8|83719.8|83803|83753|83769.8|83719.8|63
1622731790000|2021-06-03 14:49:50|83769.4|83719.4|83781.9|83731.9|83781.9|83740.4|83762.7|83716.7|59
1622731800000|2021-06-03 14:50:00|83784.9|83734.9|83775.7|83750.7|83790.2|83750.8|83766.2|83725.4|57
1622731810000|2021-06-03 14:50:10|83775.5|83750.5|83793.1|83743.1|83794.4|83752.2|83774.7|83737.2|42
1622731820000|2021-06-03 14:50:20|83792.7|83742.7|83784.8|83734.8|83792.7|83750.3|83773.2|83733.3|53
1622731830000|2021-06-03 14:50:30|83785|83735|83791.5|83741.5|83791.6|83750.1|83775.1|83734.9|41
1622731840000|2021-06-03 14:50:40|83790.8|83740.8|83776|83751|83792.3|83752.6|83773.9|83736.4|47
1622731850000|2021-06-03 14:50:50|83775.3|83750.3|83799.4|83749.4|83800.5|83756.8|83774.7|83739.2|49
1622731860000|2021-06-03 14:51:00|83800.5|83750.5|83807|83757|83807.7|83769.2|83787.4|83746.9|49
1622731870000|2021-06-03 14:51:10|83805.4|83755.4|83825.1|83775.1|83829.3|83779.3|83805.4|83755.4|56
1622731880000|2021-06-03 14:51:20|83825|83775|83833.8|83783.8|83844.8|83794.8|83825|83775|59
1622731890000|2021-06-03 14:51:30|83833.4|83783.4|83815.5|83765.5|83839.1|83789.1|83814.8|83764.8|66
1622731900000|2021-06-03 14:51:40|83815.2|83765.2|83818.7|83768.7|83820.1|83770.1|83813.7|83763.7|63
1622731910000|2021-06-03 14:51:50|83817.8|83767.8|83830.4|83780.4|83836|83786|83817.8|83767.8|61
1622731920000|2021-06-03 14:52:00|83829.2|83779.2|83828.7|83778.7|83830.4|83780.4|83826.2|83776.2|47
1622731930000|2021-06-03 14:52:10|83828.8|83778.8|83825.8|83775.8|83828.8|83778.8|83821.1|83771.1|48
1622731940000|2021-06-03 14:52:20|83825.6|83775.6|83836.4|83786.4|83836.4|83798.8|83812.2|83773.6|50
1622731950000|2021-06-03 14:52:30|83837.4|83787.4|83833.8|83808.8|83850.4|83809.3|83826.9|83787.4|62
1622731960000|2021-06-03 14:52:40|83833.5|83808.5|83856|83806|83860|83816.7|83833.2|83805.5|54
1622731970000|2021-06-03 14:52:50|83856.7|83806.7|83856.5|83806.5|83860.2|83822.6|83839.2|83801.1|58
1622731980000|2021-06-03 14:53:00|83857.1|83807.1|83864.1|83814.1|83864.2|83814.2|83830.4|83793.6|60
1622731990000|2021-06-03 14:53:10|83865.6|83815.6|83877.8|83827.8|83878.9|83828.9|83864.8|83814.8|57
1622732000000|2021-06-03 14:53:20|83878.8|83828.8|83883.9|83833.9|83886.6|83836.6|83878.1|83828.1|58
1622732010000|2021-06-03 14:53:30|83884|83834|83878.3|83828.3|83884.4|83834.4|83873.7|83823.7|52
1622732020000|2021-06-03 14:53:40|83878|83828|83862.3|83812.3|83878.8|83836.9|83860.1|83812.1|58
1622732030000|2021-06-03 14:53:50|83862.5|83812.5|83860.1|83835.1|83872.8|83835.1|83850.8|83812.4|62
1622732040000|2021-06-03 14:54:00|83860.6|83835.6|83870.7|83820.7|83874.1|83835.7|83855.4|83817|56
1622732050000|2021-06-03 14:54:10|83871.5|83821.5|83877|83827|83878.8|83834.5|83858.5|83814.2|55
1622732060000|2021-06-03 14:54:20|83876.9|83826.9|83874.2|83824.2|83882.7|83842.7|83864.6|83823.3|56
1622732070000|2021-06-03 14:54:30|83873.7|83823.7|83885.5|83835.5|83885.5|83838.2|83860|83823.7|51
1622732080000|2021-06-03 14:54:40|83886.2|83836.2|83884.8|83834.8|83886.8|83836.8|83882.4|83832.4|53
1622732090000|2021-06-03 14:54:50|83882.9|83832.9|83880.8|83830.8|83883.4|83833.4|83873|83823|61
1622732100000|2021-06-03 14:55:00|83880.7|83830.7|83881|83831|83882.5|83832.5|83878.3|83828.3|41
1622732110000|2021-06-03 14:55:10|83878.7|83828.7|83902.9|83852.9|83906.5|83856.5|83871|83828.7|62
1622732120000|2021-06-03 14:55:20|83902.8|83852.8|83898.9|83848.9|83904.3|83854.3|83898.4|83848.4|68
1622732130000|2021-06-03 14:55:30|83898.8|83848.8|83906.8|83856.8|83909.5|83859.5|83898|83848|64
1622732140000|2021-06-03 14:55:40|83906.9|83856.9|83900.8|83850.8|83908|83858|83897.9|83847.9|57
1622732150000|2021-06-03 14:55:50|83901.7|83851.7|83899.1|83849.1|83904.2|83854.2|83897.9|83847.9|65
1622732160000|2021-06-03 14:56:00|83899.5|83849.5|83887.2|83862.2|83899.9|83863.2|83881.3|83844.3|63
1622732170000|2021-06-03 14:56:10|83888.6|83863.6|83882.2|83857.2|83894.8|83863.9|83877.3|83843.3|54
1622732180000|2021-06-03 14:56:20|83879|83854|83879.9|83829.9|83885.7|83854.3|83877.4|83827.4|67
1622732190000|2021-06-03 14:56:30|83879.3|83829.3|83868.7|83843.7|83887.7|83848.6|83868.7|83828.5|61
1622732200000|2021-06-03 14:56:40|83865.5|83840.5|83852.7|83802.7|83866.9|83840.5|83851.8|83801.8|71
1622732210000|2021-06-03 14:56:50|83853.5|83803.5|83845.8|83820.8|83857.5|83821.1|83840.1|83803|62
1622732220000|2021-06-03 14:57:00|83859.8|83809.8|83847|83822|83859.8|83824.5|83838.5|83803.1|65
1622732230000|2021-06-03 14:57:10|83844.4|83819.4|83844.7|83819.7|83847.9|83822.9|83844.4|83819.4|55
1622732240000|2021-06-03 14:57:20|83844.2|83819.2|83838.5|83788.5|83845|83820|83834.9|83784.9|61
1622732250000|2021-06-03 14:57:30|83837.2|83787.2|83858.6|83808.6|83858.8|83811.3|83824.5|83787.2|59
1622732260000|2021-06-03 14:57:40|83859.7|83809.7|83858.5|83808.5|83864.6|83829.7|83849.2|83805.5|59
1622732270000|2021-06-03 14:57:50|83858.3|83808.3|83845.3|83820.3|83867|83823.2|83844|83808|57
1622732280000|2021-06-03 14:58:00|83844.6|83819.6|83850.2|83825.2|83852.1|83827.1|83844.6|83819.6|55
1622732290000|2021-06-03 14:58:10|83850.1|83825.1|83862.5|83837.5|83872.1|83837.6|83848.6|83817.9|59
1622732300000|2021-06-03 14:58:20|83861.5|83836.5|83864.4|83814.4|83878.6|83845.7|83859.8|83811.4|64
1622732310000|2021-06-03 14:58:30|83863.3|83813.3|83846.1|83821.1|83868.1|83821.6|83845.7|83807.5|60
1622732320000|2021-06-03 14:58:40|83846.6|83821.6|83841.6|83816.6|83846.9|83821.9|83837.7|83812.7|54
1622732330000|2021-06-03 14:58:50|83841.4|83816.4|83843.7|83818.7|83845.6|83820.6|83841.3|83816.3|53
1622732340000|2021-06-03 14:59:00|83843.6|83818.6|83820.1|83795.1|83845.9|83820.1|83820.1|83789.8|66
1622732350000|2021-06-03 14:59:10|83834.5|83784.5|83822.5|83772.5|83834.5|83797.5|83806.8|83756.8|69
1622732360000|2021-06-03 14:59:20|83821.3|83771.3|83822.4|83772.4|83824.3|83774.3|83820.1|83770.1|67
1622732370000|2021-06-03 14:59:30|83822|83772|83823.6|83798.6|83837.5|83804.9|83807.8|83772|73
1622732380000|2021-06-03 14:59:40|83824|83799|83832.4|83782.4|83833.3|83800.9|83821|83781.9|66
1622732390000|2021-06-03 14:59:50|83831.5|83781.5|83815.5|83790.5|83833|83792.5|83814.1|83775.1|63
1622732400000|2021-06-03 15:00:00|83817.9|83792.9|83831|83781|83833.6|83799.3|83816.2|83777.4|69
1622732410000|2021-06-03 15:00:10|83832.4|83782.4|83824.2|83799.2|83832.4|83799.8|83816.7|83782.4|52
1622732420000|2021-06-03 15:00:20|83823.6|83798.6|83819.6|83794.6|83825.4|83800.4|83814.9|83789.9|59
1622732430000|2021-06-03 15:00:30|83821.5|83796.5|83818.6|83793.6|83821.5|83796.5|83817.3|83792.3|54
1622732440000|2021-06-03 15:00:40|83818.1|83793.1|83818.6|83793.6|83820|83795|83816.3|83791.3|50
1622732450000|2021-06-03 15:00:50|83826.1|83776.1|83827.8|83777.8|83828.7|83785.4|83806|83767.9|68
1622732460000|2021-06-03 15:01:00|83830.1|83780.1|83832.5|83782.5|83832.9|83782.9|83827.4|83777.4|62
1622732470000|2021-06-03 15:01:10|83833.1|83783.1|83830|83780|83835.8|83797.4|83819.3|83780|53
1622732480000|2021-06-03 15:01:20|83830.4|83780.4|83819.3|83794.3|83831.1|83795|83814.9|83777.8|59
1622732490000|2021-06-03 15:01:30|83834.8|83784.8|83810.3|83785.3|83834.9|83797.8|83809|83772.4|64
1622732500000|2021-06-03 15:01:40|83811.1|83786.1|83815.9|83765.9|83831.8|83796.4|83810.8|83763.3|72
1622732510000|2021-06-03 15:01:50|83815.8|83765.8|83801.9|83776.9|83819.8|83781.2|83801.1|83765|55
1622732520000|2021-06-03 15:02:00|83802.4|83777.4|83814|83764|83816.6|83780.4|83800.1|83761.2|63
1622732530000|2021-06-03 15:02:10|83813.9|83763.9|83806.4|83781.4|83819.2|83781.8|83801.5|83762.7|61
1622732540000|2021-06-03 15:02:20|83808.1|83783.1|83797.4|83747.4|83820.2|83783.1|83794.2|83744.2|71
1622732550000|2021-06-03 15:02:30|83798.5|83748.5|83802.9|83752.9|83804.8|83754.8|83796.9|83746.9|60
1622732560000|2021-06-03 15:02:40|83799.2|83749.2|83809.6|83759.6|83810|83760|83797|83747|63
1622732570000|2021-06-03 15:02:50|83809.2|83759.2|83797.9|83747.9|83812.5|83765.8|83790.8|83747.9|55
1622732580000|2021-06-03 15:03:00|83798.2|83748.2|83782.4|83732.4|83802.1|83765.8|83772.7|83732.4|68
1622732590000|2021-06-03 15:03:10|83779.4|83729.4|83789.7|83739.7|83793|83743|83779.4|83729.4|54
1622732600000|2021-06-03 15:03:20|83789.8|83739.8|83777|83752|83790.6|83752|83773.6|83736.1|40
1622732610000|2021-06-03 15:03:30|83777.1|83752.1|83792.1|83742.1|83793.5|83752.5|83776.3|83737|51
1622732620000|2021-06-03 15:03:40|83791.2|83741.2|83773.8|83748.8|83792.5|83750.3|83772.8|83735.4|45
1622732630000|2021-06-03 15:03:50|83774.1|83749.1|83775.5|83725.5|83789|83751.1|83767|83723.8|46
1622732640000|2021-06-03 15:04:00|83778.4|83728.4|83775.5|83725.5|83782.1|83742|83763.6|83721.5|61
1622732650000|2021-06-03 15:04:10|83774.3|83724.3|83755.9|83705.9|83775|83725|83739.8|83703.5|56
1622732660000|2021-06-03 15:04:20|83756.2|83706.2|83757.4|83707.4|83761|83711|83755.9|83705.9|44
1622732670000|2021-06-03 15:04:30|83757.2|83707.2|83753.3|83728.3|83761.9|83728.5|83748.5|83707.2|46
1622732680000|2021-06-03 15:04:40|83753.7|83728.7|83762.2|83712.2|83762.9|83728.8|83749.5|83712|41
1622732690000|2021-06-03 15:04:50|83760.9|83710.9|83744.6|83719.6|83761.8|83723.6|83744.1|83708.5|48
1622732700000|2021-06-03 15:05:00|83744.7|83719.7|83743.5|83718.5|83757|83720.9|83740.4|83705|58
1622732710000|2021-06-03 15:05:10|83744.4|83719.4|83753.1|83703.1|83758.5|83719.7|83741.8|83702.2|54
1622732720000|2021-06-03 15:05:20|83753.3|83703.3|83744.6|83694.6|83753.7|83713.9|83733.6|83694|50
1622732730000|2021-06-03 15:05:30|83743.4|83693.4|83745.7|83695.7|83748.3|83698.3|83740.6|83690.6|54
1622732740000|2021-06-03 15:05:40|83746|83696|83747|83697|83747.7|83709.8|83731.9|83693.9|48
1622732750000|2021-06-03 15:05:50|83746.7|83696.7|83748.9|83698.9|83748.9|83712.5|83731|83696.4|44
1622732760000|2021-06-03 15:06:00|83749.4|83699.4|83739.6|83689.6|83750.6|83704.9|83727.2|83688.6|33
1622732770000|2021-06-03 15:06:10|83740|83690|83736.4|83711.4|83740.1|83711.9|83728.6|83687|42
1622732780000|2021-06-03 15:06:20|83735.3|83710.3|83734.4|83709.4|83749|83710.8|83732.9|83695.5|48
1622732790000|2021-06-03 15:06:30|83734.9|83709.9|83740|83715|83751|83715|83729.5|83698.7|52
1622732800000|2021-06-03 15:06:40|83740.3|83715.3|83745.9|83695.9|83753.2|83715.6|83738.8|83695.9|44
1622732810000|2021-06-03 15:06:50|83731.4|83706.4|83728.1|83703.1|83741.9|83707.5|83725.1|83691.9|53
1622732820000|2021-06-03 15:07:00|83727.5|83702.5|83729.6|83704.6|83732.7|83707.7|83726|83701|49
1622732830000|2021-06-03 15:07:10|83728.1|83703.1|83728.3|83703.3|83730.5|83705.5|83726.9|83701.9|43
1622732840000|2021-06-03 15:07:20|83727.7|83702.7|83728.4|83703.4|83731.4|83706.4|83727.6|83702.6|32
1622732850000|2021-06-03 15:07:30|83728|83703|83731.1|83706.1|83731.1|83706.1|83727.5|83702.5|30
1622732860000|2021-06-03 15:07:40|83729.9|83704.9|83714.7|83689.7|83731.8|83706.8|83711.8|83686.8|53
1622732870000|2021-06-03 15:07:50|83713.8|83688.8|83718|83693|83720.5|83695.5|83713.8|83688.8|56
1622732880000|2021-06-03 15:08:00|83718.2|83693.2|83722.7|83697.7|83729.6|83701.7|83715.3|83674.5|57
1622732890000|2021-06-03 15:08:10|83722.8|83697.8|83712.7|83687.7|83733.3|83699.6|83712.7|83683.3|49
1622732900000|2021-06-03 15:08:20|83712.6|83687.6|83734.2|83684.2|83734.4|83687.6|83712.6|83669.1|52
1622732910000|2021-06-03 15:08:30|83734.7|83684.7|83734.9|83709.9|83748.6|83710.1|83721.6|83681.7|61
1622732920000|2021-06-03 15:08:40|83735.5|83710.5|83725.1|83700.1|83739.2|83710.5|83725.1|83688|45
1622732930000|2021-06-03 15:08:50|83725.8|83700.8|83734.7|83684.7|83737.5|83701.2|83724.6|83681.9|56
1622732940000|2021-06-03 15:09:00|83734.8|83684.8|83722.5|83697.5|83737.6|83697.5|83713|83677.3|59
1622732950000|2021-06-03 15:09:10|83723.3|83698.3|83732.9|83682.9|83735.8|83699|83719.1|83681.6|49
1622732960000|2021-06-03 15:09:20|83721.2|83696.2|83723.5|83698.5|83735|83701.4|83720.5|83685|54
1622732970000|2021-06-03 15:09:30|83723.9|83698.9|83734|83684|83734.8|83698.9|83720.3|83682.5|40
1622732980000|2021-06-03 15:09:40|83733.8|83683.8|83719.3|83694.3|83733.8|83695.6|83719.3|83681.7|38
1622732990000|2021-06-03 15:09:50|83719.5|83694.5|83700.7|83675.7|83719.5|83694.5|83697.1|83661.8|50
1622733000000|2021-06-03 15:10:00|83701.4|83676.4|83710.2|83685.2|83726.1|83691|83696.9|83664.8|45
1622733010000|2021-06-03 15:10:10|83713.1|83688.1|83723.4|83673.4|83726.2|83688.6|83712|83669.6|49
1622733020000|2021-06-03 15:10:20|83724.2|83674.2|83724.9|83674.9|83726.7|83676.7|83723.4|83673.4|33
1622733030000|2021-06-03 15:10:30|83725.6|83675.6|83712.4|83687.4|83725.6|83687.8|83708.1|83670.3|52
1622733040000|2021-06-03 15:10:40|83711.4|83686.4|83730.2|83680.2|83730.4|83696.1|83708.3|83679.7|47
1622733050000|2021-06-03 15:10:50|83729.9|83679.9|83728.7|83703.7|83738.3|83705.4|83717.2|83679.9|51
1622733060000|2021-06-03 15:11:00|83729|83704|83744.8|83694.8|83746.1|83704|83727.5|83686.5|64
1622733070000|2021-06-03 15:11:10|83743.6|83693.6|83751.3|83701.3|83751.3|83701.3|83743|83693|46
1622733080000|2021-06-03 15:11:20|83752.2|83702.2|83742.1|83692.1|83755.9|83719.6|83730.6|83690.9|49
1622733090000|2021-06-03 15:11:30|83742.4|83692.4|83747.8|83697.8|83748.7|83698.7|83742.4|83692.4|33
1622733100000|2021-06-03 15:11:40|83748.6|83698.6|83761.4|83711.4|83763.4|83724.7|83746.8|83698.6|53
1622733110000|2021-06-03 15:11:50|83763.9|83713.9|83777.2|83727.2|83778|83733.5|83757.9|83707.9|53
1622733120000|2021-06-03 15:12:00|83776.5|83726.5|83782.7|83732.7|83784.3|83734.3|83774|83724|58
1622733130000|2021-06-03 15:12:10|83784.3|83734.3|83779.7|83729.7|83784.4|83734.4|83777|83727|53
1622733140000|2021-06-03 15:12:20|83779.9|83729.9|83766.3|83741.3|83781.8|83741.9|83764.7|83725.6|45
1622733150000|2021-06-03 15:12:30|83766.4|83741.4|83796.5|83746.5|83796.5|83746.5|83765.1|83729|45
1622733160000|2021-06-03 15:12:40|83798.3|83748.3|83794.5|83744.5|83804.5|83754.5|83790.1|83740.1|55
1622733170000|2021-06-03 15:12:50|83795.5|83745.5|83796|83746|83796.6|83746.6|83787.8|83737.8|46
1622733180000|2021-06-03 15:13:00|83796.1|83746.1|83791.9|83766.9|83806.7|83767.2|83790.1|83745.5|53
1622733190000|2021-06-03 15:13:10|83790.3|83765.3|83825|83775|83827.6|83778.1|83790|83760.3|65
1622733200000|2021-06-03 15:13:20|83825.1|83775.1|83834.8|83784.8|83835.3|83785.3|83822.1|83772.1|47
1622733210000|2021-06-03 15:13:30|83833.5|83783.5|83830.2|83780.2|83836|83786|83827.2|83777.2|56
1622733220000|2021-06-03 15:13:40|83829.7|83779.7|83839.2|83789.2|83843.8|83794.1|83819.1|83773.6|48
1622733230000|2021-06-03 15:13:50|83839.6|83789.6|83846.1|83796.1|83848.5|83798.5|83837.7|83787.7|56
1622733240000|2021-06-03 15:14:00|83846.6|83796.6|83839.8|83789.8|83848.5|83798.5|83838.2|83788.2|51
1622733250000|2021-06-03 15:14:10|83839.5|83789.5|83840.7|83790.7|83845.1|83795.1|83838.9|83788.9|41
1622733260000|2021-06-03 15:14:20|83841.2|83791.2|83869.8|83819.8|83871.2|83821.2|83840.4|83790.4|61
1622733270000|2021-06-03 15:14:30|83868.4|83818.4|83863.6|83813.6|83869|83819|83857.6|83807.6|62
1622733280000|2021-06-03 15:14:40|83863.1|83813.1|83853.9|83803.9|83864.4|83814.4|83853.9|83803.9|48
1622733290000|2021-06-03 15:14:50|83855.1|83805.1|83857.5|83807.5|83858.4|83808.4|83852.1|83802.1|50
1622733300000|2021-06-03 15:15:00|83857.6|83807.6|83846.3|83796.3|83857.6|83807.6|83845.2|83795.2|58
1622733310000|2021-06-03 15:15:10|83847.2|83797.2|83853.5|83803.5|83853.5|83803.5|83845.1|83795.1|44
1622733320000|2021-06-03 15:15:20|83853.9|83803.9|83852.8|83802.8|83855.3|83805.3|83849.1|83799.1|54
1622733330000|2021-06-03 15:15:30|83853.2|83803.2|83854.7|83804.7|83855.2|83805.2|83849|83799|40
1622733340000|2021-06-03 15:15:40|83839.5|83814.5|83841.5|83816.5|83856.5|83817.7|83838.2|83803.1|50
1622733350000|2021-06-03 15:15:50|83841.7|83816.7|83865.2|83815.2|83866.9|83821.4|83839.1|83805.6|57
1622733360000|2021-06-03 15:16:00|83865.5|83815.5|83860.8|83810.8|83865.5|83815.5|83856.6|83806.6|54
1622733370000|2021-06-03 15:16:10|83861.4|83811.4|83847.8|83822.8|83864.6|83824.4|83846.5|83807.7|58
1622733380000|2021-06-03 15:16:20|83847.7|83822.7|83870.7|83820.7|83870.7|83825.1|83847.6|83812.6|30
1622733390000|2021-06-03 15:16:30|83871.9|83821.9|83863.9|83838.9|83872.3|83840.3|83856.3|83818.7|56
1622733400000|2021-06-03 15:16:40|83863.6|83838.6|83872.8|83822.8|83878|83840.5|83863.5|83822.6|47
1622733410000|2021-06-03 15:16:50|83872.7|83822.7|83872.6|83822.6|83873.3|83823.3|83869.1|83819.1|48
1622733420000|2021-06-03 15:17:00|83873.2|83823.2|83855|83830|83873.5|83835.4|83853.2|83819.2|42
1622733430000|2021-06-03 15:17:10|83854.8|83829.8|83852.9|83827.9|83870.2|83833.5|83851.8|83817.3|45
1622733440000|2021-06-03 15:17:20|83853.1|83828.1|83854.3|83829.3|83855.2|83830.2|83851.2|83826.2|38
1622733450000|2021-06-03 15:17:30|83854.4|83829.4|83856.6|83831.6|83857.2|83832.2|83853.3|83828.3|32
1622733460000|2021-06-03 15:17:40|83856.5|83831.5|83869.8|83819.8|83872|83834.1|83854.7|83816.8|40
1622733470000|2021-06-03 15:17:50|83867.8|83817.8|83859|83834|83867.8|83836|83855.1|83814.8|37
1622733480000|2021-06-03 15:18:00|83858.9|83833.9|83859.3|83834.3|83860.2|83835.2|83856.3|83831.3|32
1622733490000|2021-06-03 15:18:10|83860.3|83835.3|83873.8|83823.8|83876.3|83835.7|83856.9|83818.3|55
1622733500000|2021-06-03 15:18:20|83873.4|83823.4|83874.1|83824.1|83874.1|83824.1|83871.3|83821.3|33
1622733510000|2021-06-03 15:18:30|83873.7|83823.7|83872.3|83822.3|83874.6|83824.6|83872.3|83822.3|22
1622733520000|2021-06-03 15:18:40|83873|83823|83869.1|83819.1|83873|83823|83867.8|83817.8|48
1622733530000|2021-06-03 15:18:50|83869.6|83819.6|83872.2|83822.2|83875.8|83835|83857.6|83818.7|46
1622733540000|2021-06-03 15:19:00|83872.5|83822.5|83870.1|83820.1|83874.3|83824.3|83868.5|83818.5|54
1622733550000|2021-06-03 15:19:10|83870.9|83820.9|83872.6|83822.6|83873.5|83832.3|83857.3|83818|57
1622733560000|2021-06-03 15:19:20|83872.7|83822.7|83870.9|83820.9|83873.5|83823.5|83869.2|83819.2|37
1622733570000|2021-06-03 15:19:30|83871.1|83821.1|83867.7|83817.7|83871.1|83821.1|83867.5|83817.5|30
1622733580000|2021-06-03 15:19:40|83867.9|83817.9|83869.7|83819.7|83872|83822|83867.9|83817.9|43
1622733590000|2021-06-03 15:19:50|83870|83820|83873.6|83823.6|83874.5|83824.5|83869.6|83819.6|41
1622733600000|2021-06-03 15:20:00|83873.2|83823.2|83868.8|83818.8|83873.2|83834.7|83856.7|83816.6|47
1622733610000|2021-06-03 15:20:10|83869.8|83819.8|83872.4|83822.4|83882.3|83832.3|83869.8|83819.8|49
1622733620000|2021-06-03 15:20:20|83873.5|83823.5|83871.4|83821.4|83876.7|83836.8|83858.9|83821.1|39
1622733630000|2021-06-03 15:20:30|83871.7|83821.7|83874.9|83824.9|83881.8|83831.8|83868.4|83818.4|58
1622733640000|2021-06-03 15:20:40|83875.3|83825.3|83879.5|83829.5|83880.3|83830.3|83871.2|83821.2|50
1622733650000|2021-06-03 15:20:50|83879.7|83829.7|83874.1|83824.1|83879.9|83829.9|83874.1|83824.1|59
1622733660000|2021-06-03 15:21:00|83874.3|83824.3|83879.3|83829.3|83879.3|83829.3|83872.5|83822.5|48
1622733670000|2021-06-03 15:21:10|83879.2|83829.2|83884.9|83834.9|83887.1|83845.6|83870.6|83828|40
1622733680000|2021-06-03 15:21:20|83885.2|83835.2|83894.4|83844.4|83898.6|83856|83878.4|83835.2|64
1622733690000|2021-06-03 15:21:30|83880.4|83855.4|83893.4|83843.4|83893.9|83858.3|83879.7|83843.1|49
1622733700000|2021-06-03 15:21:40|83893.7|83843.7|83881.3|83856.3|83899.8|83861.7|83881.2|83841.7|63
1622733710000|2021-06-03 15:21:50|83881|83856|83912.6|83862.6|83918.4|83873.9|83881|83849.4|66
1622733720000|2021-06-03 15:22:00|83914.2|83864.2|83913.1|83863.1|83918.9|83877.1|83899.9|83861.7|65
1622733730000|2021-06-03 15:22:10|83914.2|83864.2|83898.1|83873.1|83917.1|83873.6|83898.1|83860.6|49
1622733740000|2021-06-03 15:22:20|83898|83873|83902.8|83877.8|83915.3|83880.5|83898|83859.8|58
1622733750000|2021-06-03 15:22:30|83902.7|83877.7|83910.2|83885.2|83920.3|83885.2|83902.7|83865.4|41
1622733760000|2021-06-03 15:22:40|83910.1|83885.1|83921.8|83871.8|83924.1|83885.1|83908.3|83870.5|53
1622733770000|2021-06-03 15:22:50|83921.6|83871.6|83918.5|83893.5|83932.7|83896.7|83913|83871.5|65
1622733780000|2021-06-03 15:23:00|83918.4|83893.4|83913|83888|83929.1|83893.4|83910.9|83870.5|60
1622733790000|2021-06-03 15:23:10|83912.4|83887.4|83921.8|83871.8|83924.7|83888.3|83907.5|83870.4|58
1622733800000|2021-06-03 15:23:20|83922.9|83872.9|83909.4|83884.4|83925.5|83884.9|83908.3|83870.8|57
1622733810000|2021-06-03 15:23:30|83908.9|83883.9|83906.3|83881.3|83921.8|83886|83905.4|83868.9|45
1622733820000|2021-06-03 15:23:40|83906.2|83881.2|83906|83881|83921.7|83884.5|83904.8|83869|58
1622733830000|2021-06-03 15:23:50|83906.1|83881.1|83892.3|83842.3|83917|83881.1|83890.1|83840.1|63
1622733840000|2021-06-03 15:24:00|83892.7|83842.7|83893.5|83843.5|83897.3|83847.3|83891.9|83841.9|53
1622733850000|2021-06-03 15:24:10|83893.4|83843.4|83883.6|83833.6|83893.4|83843.4|83882.3|83832.3|58
1622733860000|2021-06-03 15:24:20|83884.1|83834.1|83876.5|83826.5|83884.5|83834.5|83875.8|83825.8|51
1622733870000|2021-06-03 15:24:30|83877.2|83827.2|83875.3|83825.3|83877.2|83827.2|83871.7|83821.7|52
1622733880000|2021-06-03 15:24:40|83874.9|83824.9|83880.6|83830.6|83880.9|83830.9|83874.8|83824.8|46
1622733890000|2021-06-03 15:24:50|83880|83830|83887.3|83837.3|83888.3|83850.4|83873.4|83829.9|47
1622733900000|2021-06-03 15:25:00|83887.7|83837.7|83879.6|83829.6|83888.4|83838.4|83879|83829|59
1622733910000|2021-06-03 15:25:10|83879.5|83829.5|83864.9|83814.9|83879.5|83829.5|83858.7|83808.7|45
1622733920000|2021-06-03 15:25:20|83865.4|83815.4|83867.7|83817.7|83870.3|83827.5|83850.1|83807.8|69
1622733930000|2021-06-03 15:25:30|83867.3|83817.3|83871.4|83821.4|83879.6|83829.6|83865.8|83815.8|66
1622733940000|2021-06-03 15:25:40|83869.5|83819.5|83864|83814|83869.5|83819.5|83862.6|83812.6|64
1622733950000|2021-06-03 15:25:50|83865.4|83815.4|83864.3|83814.3|83866.9|83816.9|83861.2|83811.2|49
1622733960000|2021-06-03 15:26:00|83866|83816|83864|83814|83867.5|83817.5|83864|83814|45
1622733970000|2021-06-03 15:26:10|83865.1|83815.1|83864.2|83814.2|83867.5|83817.5|83862.2|83812.2|49
1622733980000|2021-06-03 15:26:20|83864.3|83814.3|83849.2|83824.2|83864.3|83827.5|83846.5|83814.3|44
1622733990000|2021-06-03 15:26:30|83849.7|83824.7|83846.2|83821.2|83860.9|83825.3|83845.5|83808.6|52
1622734000000|2021-06-03 15:26:40|83846|83821|83850|83825|83862.8|83825.2|83845.5|83811.9|46
1622734010000|2021-06-03 15:26:50|83849.8|83824.8|83858.3|83808.3|83867|83826.8|83849.2|83808.3|56
1622734020000|2021-06-03 15:27:00|83858|83808|83868.2|83818.2|83868.2|83825.4|83850.4|83807.2|61
1622734030000|2021-06-03 15:27:10|83868.1|83818.1|83866.1|83816.1|83869.6|83819.6|83863.7|83813.7|39
1622734040000|2021-06-03 15:27:20|83863.8|83813.8|83866.6|83816.6|83869.1|83829.5|83853.3|83813.3|54
1622734050000|2021-06-03 15:27:30|83868.8|83818.8|83876.7|83826.7|83876.9|83832.4|83855.3|83818.8|70
1622734060000|2021-06-03 15:27:40|83876.5|83826.5|83877.1|83827.1|83878.3|83835.5|83857|83820.1|58
1622734070000|2021-06-03 15:27:50|83873.4|83823.4|83869.2|83819.2|83876.6|83826.6|83867.5|83817.5|62
1622734080000|2021-06-03 15:28:00|83869.7|83819.7|83868.8|83818.8|83871.2|83821.2|83866.1|83816.1|46
1622734090000|2021-06-03 15:28:10|83869.5|83819.5|83872|83822|83872.6|83822.6|83864.3|83814.3|56
1622734100000|2021-06-03 15:28:20|83872.1|83822.1|83865.2|83815.2|83874.1|83824.1|83862.4|83812.4|52
1622734110000|2021-06-03 15:28:30|83863.1|83813.1|83878.3|83828.3|83878.4|83828.4|83849.5|83813.1|59
1622734120000|2021-06-03 15:28:40|83877.4|83827.4|83881|83831|83884.8|83834.8|83875.5|83825.5|53
1622734130000|2021-06-03 15:28:50|83879.2|83829.2|83878.5|83828.5|83883|83833|83877.8|83827.8|49
1622734140000|2021-06-03 15:29:00|83878.1|83828.1|83878.1|83828.1|83878.1|83836.5|83858.5|83820.3|56
1622734150000|2021-06-03 15:29:10|83877.7|83827.7|83870.6|83820.6|83878.5|83836.6|83858.7|83820.4|57
1622734160000|2021-06-03 15:29:20|83870.9|83820.9|83871.2|83821.2|83873|83823|83866.4|83816.4|66
1622734170000|2021-06-03 15:29:30|83870.8|83820.8|83872.7|83822.7|83873.6|83836.2|83859.4|83816.5|49
1622734180000|2021-06-03 15:29:40|83872.1|83822.1|83877.7|83827.7|83878.7|83835.3|83857.6|83819.5|52
1622734190000|2021-06-03 15:29:50|83878.2|83828.2|83880.1|83830.1|83883.5|83833.5|83876.6|83826.6|51
1622734200000|2021-06-03 15:30:00|83879.9|83829.9|83875.8|83825.8|83880.1|83830.1|83872.6|83822.6|58
1622734210000|2021-06-03 15:30:10|83875.7|83825.7|83857.8|83832.8|83875.7|83835.4|83856.6|83821.2|54
1622734220000|2021-06-03 15:30:20|83858.2|83833.2|83859|83834|83861|83836|83856.7|83831.7|42
1622734230000|2021-06-03 15:30:30|83859.1|83834.1|83872|83822|83876.5|83837.9|83859.1|83821.6|46
1622734240000|2021-06-03 15:30:40|83871.9|83821.9|83858.2|83833.2|83874|83833.2|83858|83821|37
1622734250000|2021-06-03 15:30:50|83858.7|83833.7|83871.9|83821.9|83871.9|83834.3|83857.6|83821.6|28
1622734260000|2021-06-03 15:31:00|83871.1|83821.1|83871|83821|83872.4|83822.4|83868.8|83818.8|41
1622734270000|2021-06-03 15:31:10|83871.7|83821.7|83872|83822|83875.1|83825.1|83870.2|83820.2|45
1622734280000|2021-06-03 15:31:20|83870.6|83820.6|83878|83828|83881.7|83843.9|83860.2|83820.6|44
1622734290000|2021-06-03 15:31:30|83877.7|83827.7|83866.3|83841.3|83881.1|83845.1|83866.3|83827.4|58
1622734300000|2021-06-03 15:31:40|83866.1|83841.1|83883.7|83833.7|83883.7|83841.1|83866.1|83827.6|36
1622734310000|2021-06-03 15:31:50|83881.4|83831.4|83880.6|83830.6|83882|83845|83868.5|83828.3|40
1622734320000|2021-06-03 15:32:00|83881|83831|83877.8|83827.8|83882.3|83832.3|83877.5|83827.5|40
1622734330000|2021-06-03 15:32:10|83878.1|83828.1|83881|83831|83881|83844.2|83866.2|83827.8|33
1622734340000|2021-06-03 15:32:20|83882|83832|83879.4|83829.4|83883.7|83833.7|83877.8|83827.8|43
1622734350000|2021-06-03 15:32:30|83879.1|83829.1|83879.5|83829.5|83880.5|83830.5|83877.7|83827.7|28
1622734360000|2021-06-03 15:32:40|83880.2|83830.2|83877.9|83827.9|83882|83832|83876.9|83826.9|38
1622734370000|2021-06-03 15:32:50|83877.4|83827.4|83877.5|83827.5|83881.3|83842.2|83865.5|83826.4|44
1622734380000|2021-06-03 15:33:00|83877.7|83827.7|83879.2|83829.2|83882.2|83832.2|83876.8|83826.8|38
1622734390000|2021-06-03 15:33:10|83879.3|83829.3|83884.3|83834.3|83888.3|83838.3|83878.5|83828.5|37
1622734400000|2021-06-03 15:33:20|83882.8|83832.8|83886.7|83836.7|83890.8|83840.8|83882.8|83832.8|41
1622734410000|2021-06-03 15:33:30|83886.3|83836.3|83886.8|83836.8|83888.8|83838.8|83886.3|83836.3|37
1622734420000|2021-06-03 15:33:40|83886.6|83836.6|83883.2|83833.2|83886.9|83836.9|83882.3|83832.3|42
1622734430000|2021-06-03 15:33:50|83882.8|83832.8|83885.1|83835.1|83886.3|83836.3|83882.8|83832.8|31
1622734440000|2021-06-03 15:34:00|83885.6|83835.6|83886.3|83836.3|83886.7|83836.7|83884.2|83834.2|46
1622734450000|2021-06-03 15:34:10|83886.6|83836.6|83885.5|83835.5|83886.7|83836.7|83884.2|83834.2|31
1622734460000|2021-06-03 15:34:20|83886.1|83836.1|83889.5|83839.5|83891.7|83841.7|83885.8|83835.8|35
1622734470000|2021-06-03 15:34:30|83889.6|83839.6|83889.8|83839.8|83890.4|83840.4|83888.5|83838.5|34
1622734480000|2021-06-03 15:34:40|83889.6|83839.6|83898.9|83848.9|83899.8|83849.8|83888.3|83838.3|53
1622734490000|2021-06-03 15:34:50|83899.5|83849.5|83900.3|83850.3|83901.7|83861.6|83885.1|83846.2|53
1622734500000|2021-06-03 15:35:00|83900.4|83850.4|83895.6|83845.6|83902.7|83852.7|83895.5|83845.5|54
1622734510000|2021-06-03 15:35:10|83895.5|83845.5|83898.5|83848.5|83899|83849|83892.1|83842.1|53
1622734520000|2021-06-03 15:35:20|83899|83849|83910.4|83860.4|83911.2|83861.2|83897.8|83847.8|50
1622734530000|2021-06-03 15:35:30|83908.7|83858.7|83913.8|83863.8|83917.6|83881.8|83898.4|83857.6|45
1622734540000|2021-06-03 15:35:40|83913.9|83863.9|83914.3|83864.3|83915.2|83865.2|83913.2|83863.2|37
1622734550000|2021-06-03 15:35:50|83913.3|83863.3|83915.3|83865.3|83916.7|83866.7|83913.3|83863.3|37
1622734560000|2021-06-03 15:36:00|83913.8|83863.8|83915.4|83865.4|83916.4|83866.4|83912|83862|38
1622734570000|2021-06-03 15:36:10|83915.8|83865.8|83916.8|83866.8|83922.1|83879.3|83904.3|83862.5|49
1622734580000|2021-06-03 15:36:20|83917.4|83867.4|83919.5|83869.5|83920.3|83870.3|83915.6|83865.6|51
1622734590000|2021-06-03 15:36:30|83919.9|83869.9|83915|83865|83919.9|83869.9|83913.6|83863.6|54
1622734600000|2021-06-03 15:36:40|83914.3|83864.3|83916.6|83866.6|83916.8|83866.8|83913.5|83863.5|52
1622734610000|2021-06-03 15:36:50|83916|83866|83915.9|83865.9|83918.1|83868.1|83915.8|83865.8|40
1622734620000|2021-06-03 15:37:00|83916.4|83866.4|83921.2|83871.2|83926.5|83876.5|83915.8|83865.8|56
1622734630000|2021-06-03 15:37:10|83920.6|83870.6|83921.6|83871.6|83924.5|83874.5|83919.8|83869.8|68
1622734640000|2021-06-03 15:37:20|83920.9|83870.9|83917.9|83867.9|83921.3|83871.3|83915.1|83865.1|61
1622734650000|2021-06-03 15:37:30|83918.1|83868.1|83923.6|83873.6|83925.4|83875.4|83915|83865|65
1622734660000|2021-06-03 15:37:40|83923.9|83873.9|83932.6|83882.6|83932.8|83882.8|83923.6|83873.6|44
1622734670000|2021-06-03 15:37:50|83931.1|83881.1|83933.4|83883.4|83937.3|83887.3|83930|83880|50
1622734680000|2021-06-03 15:38:00|83934.2|83884.2|83927.6|83877.6|83934.2|83884.2|83926.5|83876.5|55
1622734690000|2021-06-03 15:38:10|83927.8|83877.8|83934.7|83884.7|83938.9|83888.9|83927.8|83877.8|46
1622734700000|2021-06-03 15:38:20|83934.8|83884.8|83934.1|83884.1|83937.5|83887.5|83932|83882|31
1622734710000|2021-06-03 15:38:30|83933.5|83883.5|83933.9|83883.9|83934.7|83884.7|83932.4|83882.4|35
1622734720000|2021-06-03 15:38:40|83933.6|83883.6|83938.5|83888.5|83938.5|83888.5|83933.5|83883.5|30
1622734730000|2021-06-03 15:38:50|83938.6|83888.6|83934.3|83884.3|83938.6|83888.6|83933|83883|45
1622734740000|2021-06-03 15:39:00|83933.7|83883.7|83935.9|83885.9|83939.5|83901.8|83923.6|83882.3|42
1622734750000|2021-06-03 15:39:10|83934.7|83884.7|83934.2|83884.2|83935|83885|83931.3|83881.3|55
1622734760000|2021-06-03 15:39:20|83933.9|83883.9|83935.6|83885.6|83936.2|83886.2|83933.4|83883.4|37
1622734770000|2021-06-03 15:39:30|83935.8|83885.8|83935.1|83885.1|83938.2|83888.2|83935.1|83885.1|43
1622734780000|2021-06-03 15:39:40|83935|83885|83933.8|83883.8|83937.5|83887.5|83932.6|83882.6|60
1622734790000|2021-06-03 15:39:50|83934.1|83884.1|83940.6|83890.6|83941.9|83891.9|83933|83883|51
1622734800000|2021-06-03 15:40:00|83940.2|83890.2|83941.3|83891.3|83942.1|83892.1|83939.4|83889.4|36
1622734810000|2021-06-03 15:40:10|83942.2|83892.2|83941.2|83891.2|83942.2|83892.2|83941|83891|19
1622734820000|2021-06-03 15:40:20|83941.3|83891.3|83928.6|83903.6|83942.1|83903.6|83927.7|83886.4|32
1622734830000|2021-06-03 15:40:30|83928.4|83903.4|83928.5|83903.5|83930.7|83905.7|83926.8|83901.8|39
1622734840000|2021-06-03 15:40:40|83928.2|83903.2|83932.4|83882.4|83934.5|83903.6|83927.6|83881.2|33
1622734850000|2021-06-03 15:40:50|83932.8|83882.8|83932.5|83882.5|83933.3|83883.3|83932|83882|27
1622734860000|2021-06-03 15:41:00|83932.9|83882.9|83931.7|83881.7|83932.9|83882.9|83929.9|83879.9|27
1622734870000|2021-06-03 15:41:10|83931.4|83881.4|83931.7|83881.7|83932|83882|83930.7|83880.7|23
1622734880000|2021-06-03 15:41:20|83931.6|83881.6|83932|83882|83932.6|83882.6|83931.1|83881.1|31
1622734890000|2021-06-03 15:41:30|83931.8|83881.8|83932.7|83882.7|83933.9|83883.9|83930.8|83880.8|29
1622734900000|2021-06-03 15:41:40|83932.8|83882.8|83921.9|83896.9|83937.5|83900.4|83921.3|83882.8|41
1622734910000|2021-06-03 15:41:50|83922.7|83897.7|83940.3|83890.3|83941.8|83899.5|83922.7|83885.5|49
1622734920000|2021-06-03 15:42:00|83938.3|83888.3|83937.5|83887.5|83941.5|83891.5|83936.3|83886.3|53
1622734930000|2021-06-03 15:42:10|83937.3|83887.3|83922.1|83897.1|83938.6|83898.6|83921.1|83883.5|45
1622734940000|2021-06-03 15:42:20|83922|83897|83927|83902|83941.7|83902.7|83922|83886.3|36
1622734950000|2021-06-03 15:42:30|83927.1|83902.1|83928.4|83903.4|83939.3|83903.4|83925.9|83889|31
1622734960000|2021-06-03 15:42:40|83927.5|83902.5|83926.8|83901.8|83929.7|83904.7|83926.3|83901.3|34
1622734970000|2021-06-03 15:42:50|83926.9|83901.9|83936.9|83886.9|83938.4|83902.3|83926.3|83885|28
1622734980000|2021-06-03 15:43:00|83935.6|83885.6|83922.6|83897.6|83936.7|83897.7|83921.5|83884.3|22
1622734990000|2021-06-03 15:43:10|83922.7|83897.7|83922.8|83897.8|83923|83898|83922.3|83897.3|13
1622735000000|2021-06-03 15:43:20|83922.7|83897.7|83932.6|83882.6|83934.8|83898.2|83920.9|83880|26
1622735010000|2021-06-03 15:43:30|83933.5|83883.5|83929.5|83879.5|83937|83887|83927.5|83877.5|44
1622735020000|2021-06-03 15:43:40|83930.2|83880.2|83930.3|83880.3|83933.8|83883.8|83927.9|83877.9|41
1622735030000|2021-06-03 15:43:50|83931.1|83881.1|83930.3|83880.3|83931.1|83881.1|83929.5|83879.5|18
1622735040000|2021-06-03 15:44:00|83929.9|83879.9|83930.6|83880.6|83930.9|83880.9|83928.9|83878.9|20
1622735050000|2021-06-03 15:44:10|83930.5|83880.5|83930.5|83880.5|83931|83881|83930|83880|13
1622735060000|2021-06-03 15:44:20|83930.1|83880.1|83931.9|83881.9|83931.9|83881.9|83927.7|83877.7|31
1622735070000|2021-06-03 15:44:30|83931.8|83881.8|83930.2|83880.2|83931.8|83881.8|83929.6|83879.6|22
1622735080000|2021-06-03 15:44:40|83930.5|83880.5|83930.9|83880.9|83931.4|83881.4|83927.2|83877.2|25
1622735090000|2021-06-03 15:44:50|83930.3|83880.3|83926.4|83876.4|83930.5|83890.3|83912.8|83874.1|49
1622735100000|2021-06-03 15:45:00|83926.2|83876.2|83917.7|83867.7|83926.8|83890.7|83913.6|83864.7|42
1622735110000|2021-06-03 15:45:10|83917.8|83867.8|83916.4|83866.4|83918.2|83868.2|83913.6|83863.6|46
1622735120000|2021-06-03 15:45:20|83915.6|83865.6|83927.3|83877.3|83931.3|83881.3|83913.3|83863.3|56
1622735130000|2021-06-03 15:45:30|83928|83878|83922.6|83872.6|83929.4|83879.4|83920.8|83870.8|50
1622735140000|2021-06-03 15:45:40|83925.1|83875.1|83920.7|83870.7|83926.2|83876.2|83920|83870|31
1622735150000|2021-06-03 15:45:50|83920.3|83870.3|83923.6|83873.6|83924.5|83874.5|83918.4|83868.4|34
1622735160000|2021-06-03 15:46:00|83924.3|83874.3|83925.4|83875.4|83926.3|83876.3|83922.5|83872.5|35
1622735170000|2021-06-03 15:46:10|83925.2|83875.2|83922.9|83872.9|83929.9|83879.9|83922.2|83872.2|52
1622735180000|2021-06-03 15:46:20|83922.8|83872.8|83927.4|83877.4|83930.5|83891.8|83914.8|83870.5|48
1622735190000|2021-06-03 15:46:30|83927.6|83877.6|83929.8|83879.8|83929.8|83879.8|83926|83876|19
1622735200000|2021-06-03 15:46:40|83930.6|83880.6|83931.3|83881.3|83931.3|83881.3|83927.7|83877.7|43
1622735210000|2021-06-03 15:46:50|83930|83880|83932.5|83882.5|83933|83892.4|83914|83875.2|48
1622735220000|2021-06-03 15:47:00|83932.3|83882.3|83931.6|83881.6|83934.4|83884.4|83927.8|83877.8|44
1622735230000|2021-06-03 15:47:10|83932.4|83882.4|83931.1|83881.1|83932.4|83882.4|83929.9|83879.9|22
1622735240000|2021-06-03 15:47:20|83930.6|83880.6|83930.2|83880.2|83931.4|83881.4|83929.6|83879.6|15
1622735250000|2021-06-03 15:47:30|83929.3|83879.3|83927.1|83877.1|83931.9|83893.1|83913.3|83875.3|42
1622735260000|2021-06-03 15:47:40|83927.2|83877.2|83916.1|83891.1|83930.4|83895|83914.5|83877|36
1622735270000|2021-06-03 15:47:50|83918.1|83893.1|83927.9|83877.9|83928.9|83893.1|83914.1|83876.9|33
1622735280000|2021-06-03 15:48:00|83931|83881|83934.1|83884.1|83934.8|83884.8|83927.7|83877.7|61
1622735290000|2021-06-03 15:48:10|83935.3|83885.3|83932.4|83882.4|83936.6|83886.6|83930|83880|39
1622735300000|2021-06-03 15:48:20|83932.8|83882.8|83934.2|83884.2|83935.6|83885.6|83930.6|83880.6|45
1622735310000|2021-06-03 15:48:30|83933.7|83883.7|83937.2|83887.2|83937.9|83887.9|83932.1|83882.1|45
1622735320000|2021-06-03 15:48:40|83937.7|83887.7|83941.4|83891.4|83941.5|83903.3|83926.5|83884.3|45
1622735330000|2021-06-03 15:48:50|83941.2|83891.2|83939.9|83889.9|83943.4|83905.8|83928.1|83887.3|41
1622735340000|2021-06-03 15:49:00|83940.6|83890.6|83941.3|83891.3|83941.3|83891.3|83938|83888|44
1622735350000|2021-06-03 15:49:10|83941.7|83891.7|83938.9|83888.9|83941.8|83891.8|83935.1|83885.1|50
1622735360000|2021-06-03 15:49:20|83939.2|83889.2|83940.7|83890.7|83946.2|83896.2|83937.4|83887.4|54
1622735370000|2021-06-03 15:49:30|83941.1|83891.1|83940.5|83890.5|83946.6|83905.6|83929.3|83889.7|45
1622735380000|2021-06-03 15:49:40|83939.8|83889.8|83941|83891|83945.1|83895.1|83939.8|83889.8|41
1622735390000|2021-06-03 15:49:50|83940.9|83890.9|83942.2|83892.2|83943.5|83893.5|83940.2|83890.2|29
1622735400000|2021-06-03 15:50:00|83941.8|83891.8|83940.9|83890.9|83943.1|83893.1|83939|83889|31
1622735410000|2021-06-03 15:50:10|83941.7|83891.7|83944.7|83894.7|83947.7|83897.7|83940.6|83890.6|40
1622735420000|2021-06-03 15:50:20|83945|83895|83941.3|83891.3|83945.8|83910.8|83929.3|83890.2|37
1622735430000|2021-06-03 15:50:30|83940|83890|83941.5|83891.5|83942.1|83906.3|83927.9|83889.4|40
1622735440000|2021-06-03 15:50:40|83941.7|83891.7|83943.3|83893.3|83946.9|83896.9|83940.6|83890.6|28
1622735450000|2021-06-03 15:50:50|83943.5|83893.5|83931.6|83906.6|83944.7|83907.1|83930|83893.4|29
1622735460000|2021-06-03 15:51:00|83931.5|83906.5|83933.6|83908.6|83947.1|83909.4|83931.5|83895.3|31
1622735470000|2021-06-03 15:51:10|83933.2|83908.2|83944.5|83894.5|83946.6|83908.2|83933.2|83894.3|20
1622735480000|2021-06-03 15:51:20|83944.6|83894.6|83943.3|83893.3|83948.6|83908.4|83932.5|83892.8|25
1622735490000|2021-06-03 15:51:30|83944.5|83894.5|83945.7|83895.7|83946.7|83896.7|83944.2|83894.2|15
1622735500000|2021-06-03 15:51:40|83945.9|83895.9|83943.9|83893.9|83945.9|83895.9|83943|83893|26
1622735510000|2021-06-03 15:51:50|83943.8|83893.8|83935.9|83910.9|83947.9|83910.9|83934.8|83893.1|22
1622735520000|2021-06-03 15:52:00|83935.3|83910.3|83937|83912|83948.3|83914.7|83932.3|83898.3|39
1622735530000|2021-06-03 15:52:10|83936.8|83911.8|83950.2|83900.2|83950.2|83913.8|83935.5|83896.8|58
1622735540000|2021-06-03 15:52:20|83949.9|83899.9|83946.4|83896.4|83949.9|83912.2|83933.6|83896.1|32
1622735550000|2021-06-03 15:52:30|83946.2|83896.2|83951.3|83901.3|83951.8|83901.8|83945.1|83895.1|46
1622735560000|2021-06-03 15:52:40|83951.1|83901.1|83945.8|83895.8|83952.5|83902.5|83945.5|83895.5|40
1622735570000|2021-06-03 15:52:50|83945.9|83895.9|83938|83913|83956.3|83916.6|83936.6|83895.5|51
1622735580000|2021-06-03 15:53:00|83936.1|83911.1|83936.3|83911.3|83940.9|83915.9|83935.2|83910.2|42
1622735590000|2021-06-03 15:53:10|83935.6|83910.6|83936.6|83911.6|83941.9|83916.9|83935.4|83910.4|37
1622735600000|2021-06-03 15:53:20|83936.5|83911.5|83939.9|83914.9|83941.3|83916.3|83936.5|83911.5|22
1622735610000|2021-06-03 15:53:30|83942.3|83917.3|83941.1|83916.1|83943.1|83918.1|83939.4|83914.4|36
1622735620000|2021-06-03 15:53:40|83940.9|83915.9|83937.8|83912.8|83941.3|83916.3|83937|83912|40
1622735630000|2021-06-03 15:53:50|83937.5|83912.5|83937.2|83912.2|83938.4|83913.4|83937.1|83912.1|25
1622735640000|2021-06-03 15:54:00|83937.1|83912.1|83938.1|83913.1|83952.9|83917.2|83935.1|83900|41
1622735650000|2021-06-03 15:54:10|83937.7|83912.7|83940.5|83915.5|83940.9|83915.9|83935.9|83910.9|49
1622735660000|2021-06-03 15:54:20|83940.8|83915.8|83936.7|83911.7|83943.1|83918.1|83936.7|83911.7|26
1622735670000|2021-06-03 15:54:30|83937.1|83912.1|83936.2|83911.2|83954.4|83912.3|83935.7|83897.9|47
1622735680000|2021-06-03 15:54:40|83935.9|83910.9|83937.4|83912.4|83940.1|83915.1|83935.9|83910.9|30
1622735690000|2021-06-03 15:54:50|83937.5|83912.5|83946.4|83921.4|83963.7|83923.4|83937|83911.4|57
1622735700000|2021-06-03 15:55:00|83946.7|83921.7|83956.7|83906.7|83956.7|83924|83944.9|83905.3|44
1622735710000|2021-06-03 15:55:10|83956|83906|83941.1|83916.1|83961.5|83925.9|83941.1|83905.5|56
1622735720000|2021-06-03 15:55:20|83943.3|83918.3|83957.4|83907.4|83960.7|83922.2|83942.6|83900|54
1622735730000|2021-06-03 15:55:30|83956.3|83906.3|83952.3|83902.3|83956.3|83918.6|83935.6|83901.7|64
1622735740000|2021-06-03 15:55:40|83952.7|83902.7|83923.4|83898.4|83952.7|83907.2|83923.4|83887.7|51
1622735750000|2021-06-03 15:55:50|83923.3|83898.3|83919.4|83894.4|83931|83899.1|83917.9|83881|46
1622735760000|2021-06-03 15:56:00|83919.3|83894.3|83936.3|83886.3|83939.2|83898.3|83918.1|83885|49
1622735770000|2021-06-03 15:56:10|83936.2|83886.2|83937.3|83887.3|83940.4|83901.8|83926.1|83885.6|53
1622735780000|2021-06-03 15:56:20|83937.6|83887.6|83939.9|83889.9|83941.8|83891.8|83937.6|83887.6|44
1622735790000|2021-06-03 15:56:30|83939.8|83889.8|83939.3|83889.3|83941.7|83891.7|83936.7|83886.7|54
1622735800000|2021-06-03 15:56:40|83938.7|83888.7|83935.4|83885.4|83941|83891|83935.3|83885.3|41
1622735810000|2021-06-03 15:56:50|83936.3|83886.3|83921.4|83896.4|83937.1|83897.9|83921|83884.4|34
1622735820000|2021-06-03 15:57:00|83922.9|83897.9|83918.7|83893.7|83930.2|83897.9|83911.3|83873.8|53
1622735830000|2021-06-03 15:57:10|83917.4|83892.4|83916|83891|83931.7|83892.9|83915.5|83881.1|42
1622735840000|2021-06-03 15:57:20|83916.8|83891.8|83916.5|83891.5|83929.4|83894.2|83913.6|83879.1|55
1622735850000|2021-06-03 15:57:30|83916.9|83891.9|83913.7|83863.7|83920.8|83892.7|83905.9|83855.9|58
1622735860000|2021-06-03 15:57:40|83913.8|83863.8|83917.5|83867.5|83917.5|83867.5|83910.8|83860.8|41
1622735870000|2021-06-03 15:57:50|83915.4|83865.4|83918.2|83868.2|83918.6|83868.6|83912.8|83862.8|42
1622735880000|2021-06-03 15:58:00|83918.1|83868.1|83921.2|83871.2|83922|83872|83917.6|83867.6|35
1622735890000|2021-06-03 15:58:10|83921.3|83871.3|83921.5|83871.5|83922|83872|83920.1|83870.1|28
1622735900000|2021-06-03 15:58:20|83921.7|83871.7|83913.9|83888.9|83926.3|83889.4|83913.2|83871.4|37
1622735910000|2021-06-03 15:58:30|83914.7|83889.7|83915.4|83890.4|83918.8|83893.8|83914.7|83889.7|42
1622735920000|2021-06-03 15:58:40|83915.3|83890.3|83931.8|83881.8|83931.8|83890.3|83915.3|83880.3|20
1622735930000|2021-06-03 15:58:50|83931.3|83881.3|83933.5|83883.5|83935|83896.5|83918.1|83880.5|34
1622735940000|2021-06-03 15:59:00|83934.3|83884.3|83933.2|83883.2|83935|83896.8|83920.3|83880.8|33
1622735950000|2021-06-03 15:59:10|83933.1|83883.1|83934.8|83884.8|83937.6|83896.4|83919.6|83882.7|33
1622735960000|2021-06-03 15:59:20|83935.2|83885.2|83938.7|83888.7|83938.7|83888.7|83935|83885|23
1622735970000|2021-06-03 15:59:30|83938.3|83888.3|83935.2|83885.2|83941.3|83903.3|83926.9|83885.1|58
1622735980000|2021-06-03 15:59:40|83936.3|83886.3|83940.1|83890.1|83942.6|83892.6|83935.4|83885.4|44
1622735990000|2021-06-03 15:59:50|83940.3|83890.3|83933.1|83908.1|83941.5|83908.1|83928.2|83890.1|47
1622736000000|2021-06-03 16:00:00|83933.5|83908.5|83942|83892|83943.8|83908.5|83932.4|83891.6|37
1622736010000|2021-06-03 16:00:10|83942.5|83892.5|83940|83890|83943.4|83893.4|83938.2|83888.2|49
1622736020000|2021-06-03 16:00:20|83939.7|83889.7|83940.2|83890.2|83940.2|83890.2|83935.7|83885.7|53
1622736030000|2021-06-03 16:00:30|83939.8|83889.8|83937.1|83887.1|83939.8|83889.8|83936.2|83886.2|34
1622736040000|2021-06-03 16:00:40|83937|83887|83933.7|83883.7|83937.5|83887.5|83932|83882|40
1622736050000|2021-06-03 16:00:50|83933.5|83883.5|83929|83879|83934.7|83884.7|83927.1|83877.1|45
1622736060000|2021-06-03 16:01:00|83929.1|83879.1|83925.2|83875.2|83929.1|83879.1|83925.2|83875.2|34
1622736070000|2021-06-03 16:01:10|83925.7|83875.7|83920.1|83870.1|83925.7|83875.7|83920|83870|58
1622736080000|2021-06-03 16:01:20|83919.5|83869.5|83913.4|83863.4|83920.8|83870.8|83912.2|83862.2|52
1622736090000|2021-06-03 16:01:30|83913.5|83863.5|83914.2|83864.2|83917.5|83867.5|83913.1|83863.1|44
1622736100000|2021-06-03 16:01:40|83914.6|83864.6|83914.9|83864.9|83915.8|83865.8|83912.5|83862.5|29
1622736110000|2021-06-03 16:01:50|83915.4|83865.4|83920.8|83870.8|83920.8|83870.8|83914.3|83864.3|31
1622736120000|2021-06-03 16:02:00|83920.3|83870.3|83922.4|83872.4|83925.1|83875.1|83918.4|83868.4|27
1622736130000|2021-06-03 16:02:10|83922.6|83872.6|83926.6|83876.6|83928|83878|83922.5|83872.5|43
1622736140000|2021-06-03 16:02:20|83926.4|83876.4|83929.1|83879.1|83930.6|83880.6|83926|83876|40
1622736150000|2021-06-03 16:02:30|83929.2|83879.2|83933.9|83883.9|83936.7|83886.7|83928.5|83878.5|52
1622736160000|2021-06-03 16:02:40|83936.1|83886.1|83934.1|83884.1|83936.1|83886.1|83932.1|83882.1|25
1622736170000|2021-06-03 16:02:50|83934.4|83884.4|83935.2|83885.2|83936.9|83886.9|83931.9|83881.9|31
1622736180000|2021-06-03 16:03:00|83935.1|83885.1|83935.8|83885.8|83937.4|83887.4|83932.2|83882.2|45
1622736190000|2021-06-03 16:03:10|83934.9|83884.9|83940.2|83890.2|83942.2|83892.2|83934.8|83884.8|47
1622736200000|2021-06-03 16:03:20|83940|83890|83939.2|83889.2|83940.4|83890.4|83935.2|83885.2|35
1622736210000|2021-06-03 16:03:30|83938.9|83888.9|83940.6|83890.6|83942|83892|83938.9|83888.9|34
1622736220000|2021-06-03 16:03:40|83940.7|83890.7|83943.7|83893.7|83944.5|83894.5|83940.7|83890.7|28
1622736230000|2021-06-03 16:03:50|83943|83893|83947.5|83897.5|83949.5|83899.5|83943|83893|46
1622736240000|2021-06-03 16:04:00|83946.9|83896.9|83935|83885|83946.9|83905.6|83928.8|83884.6|58
1622736250000|2021-06-03 16:04:10|83935.1|83885.1|83935.7|83885.7|83937.3|83887.3|83933|83883|46
1622736260000|2021-06-03 16:04:20|83935.3|83885.3|83936.8|83886.8|83936.8|83886.8|83933.7|83883.7|33
1622736270000|2021-06-03 16:04:30|83937|83887|83932.6|83882.6|83941.1|83891.1|83927.8|83877.8|63
1622736280000|2021-06-03 16:04:40|83932.7|83882.7|83934|83884|83934|83884|83928.6|83878.6|53
1622736290000|2021-06-03 16:04:50|83933.5|83883.5|83929.4|83879.4|83935.3|83885.3|83929|83879|48
1622736300000|2021-06-03 16:05:00|83929.9|83879.9|83926.4|83876.4|83929.9|83879.9|83924.7|83874.7|47
1622736310000|2021-06-03 16:05:10|83924|83874|83925|83875|83926|83876|83921.1|83871.1|51
1622736320000|2021-06-03 16:05:20|83924.6|83874.6|83925.9|83875.9|83925.9|83875.9|83924.6|83874.6|23
1622736330000|2021-06-03 16:05:30|83926.3|83876.3|83920.1|83870.1|83926.3|83876.3|83916|83866|54
1622736340000|2021-06-03 16:05:40|83919.3|83869.3|83915.6|83865.6|83920.5|83870.5|83911.6|83861.6|45
1622736350000|2021-06-03 16:05:50|83914.5|83864.5|83912.3|83862.3|83914.5|83864.5|83907|83857|51
1622736360000|2021-06-03 16:06:00|83912.2|83862.2|83900.2|83850.2|83912.3|83862.3|83897.8|83847.8|51
1622736370000|2021-06-03 16:06:10|83900.5|83850.5|83900.3|83850.3|83904.5|83854.5|83899.5|83849.5|58
1622736380000|2021-06-03 16:06:20|83899.9|83849.9|83904.8|83854.8|83906.4|83856.4|83899.9|83849.9|49
1622736390000|2021-06-03 16:06:30|83904.9|83854.9|83906.8|83856.8|83907.5|83857.5|83903.1|83853.1|60
1622736400000|2021-06-03 16:06:40|83907.2|83857.2|83903.5|83853.5|83908|83858|83903.1|83853.1|40
1622736410000|2021-06-03 16:06:50|83906|83856|83915.2|83865.2|83915.2|83865.2|83902.2|83852.2|44
1622736420000|2021-06-03 16:07:00|83915.7|83865.7|83912.1|83862.1|83915.7|83865.7|83907.1|83857.1|46
1622736430000|2021-06-03 16:07:10|83913.2|83863.2|83914.8|83864.8|83914.9|83873.3|83896.3|83858.7|50
1622736440000|2021-06-03 16:07:20|83915.1|83865.1|83905.6|83855.6|83915.1|83865.1|83904.8|83854.8|24
1622736450000|2021-06-03 16:07:30|83906.2|83856.2|83908.3|83858.3|83908.7|83858.7|83902.2|83852.2|30
1622736460000|2021-06-03 16:07:40|83907.4|83857.4|83905|83855|83907.4|83857.4|83900.6|83850.6|40
1622736470000|2021-06-03 16:07:50|83904|83854|83909.2|83859.2|83910|83860|83902.8|83852.8|45
1622736480000|2021-06-03 16:08:00|83908.9|83858.9|83912.1|83862.1|83916.6|83866.6|83905.5|83855.5|48
1622736490000|2021-06-03 16:08:10|83912.2|83862.2|83913.2|83863.2|83916.5|83866.5|83910.3|83860.3|35
1622736500000|2021-06-03 16:08:20|83912.8|83862.8|83912.7|83862.7|83914.5|83864.5|83911.3|83861.3|33
1622736510000|2021-06-03 16:08:30|83912.5|83862.5|83899.6|83849.6|83913.9|83863.9|83899.4|83849.4|55
1622736520000|2021-06-03 16:08:40|83900.1|83850.1|83893.9|83843.9|83903|83853|83893.9|83843.9|38
1622736530000|2021-06-03 16:08:50|83893.2|83843.2|83890.9|83840.9|83897.9|83847.9|83889.2|83839.2|54
1622736540000|2021-06-03 16:09:00|83891.7|83841.7|83885.8|83835.8|83892.6|83842.6|83885.8|83835.8|53
1622736550000|2021-06-03 16:09:10|83886.7|83836.7|83887.3|83837.3|83891.5|83841.5|83886.2|83836.2|42
1622736560000|2021-06-03 16:09:20|83890|83840|83890.1|83840.1|83891.2|83841.2|83886.1|83836.1|44
1622736570000|2021-06-03 16:09:30|83890.3|83840.3|83892.5|83842.5|83894.3|83844.3|83886.9|83836.9|49
1622736580000|2021-06-03 16:09:40|83892.8|83842.8|83891.3|83841.3|83894|83844|83888.7|83838.7|36
1622736590000|2021-06-03 16:09:50|83892.2|83842.2|83891.5|83841.5|83892.9|83842.9|83887.4|83837.4|35
1622736600000|2021-06-03 16:10:00|83890.9|83840.9|83890.2|83840.2|83891.2|83841.2|83886.1|83836.1|34
1622736610000|2021-06-03 16:10:10|83889.5|83839.5|83888.4|83838.4|83891.7|83841.7|83885|83835|22
1622736620000|2021-06-03 16:10:20|83888.8|83838.8|83895.1|83845.1|83895.5|83845.5|83888.8|83838.8|29
1622736630000|2021-06-03 16:10:30|83895.2|83845.2|83899.4|83849.4|83900|83850|83890|83840|41
1622736640000|2021-06-03 16:10:40|83898.1|83848.1|83899.1|83849.1|83903.2|83853.2|83896.3|83846.3|37
1622736650000|2021-06-03 16:10:50|83899.8|83849.8|83893.4|83843.4|83901.5|83851.5|83893.4|83843.4|36
1622736660000|2021-06-03 16:11:00|83893.3|83843.3|83893.7|83843.7|83898.3|83848.3|83893.3|83843.3|45
1622736670000|2021-06-03 16:11:10|83893.5|83843.5|83891.3|83841.3|83894|83844|83890.7|83840.7|34
1622736680000|2021-06-03 16:11:20|83891.5|83841.5|83891.5|83841.5|83891.6|83841.6|83891.2|83841.2|14
1622736690000|2021-06-03 16:11:30|83891.6|83841.6|83894.3|83844.3|83895.4|83845.4|83891.5|83841.5|18
1622736700000|2021-06-03 16:11:40|83893.3|83843.3|83892.9|83842.9|83893.6|83843.6|83888.3|83838.3|26
1622736710000|2021-06-03 16:11:50|83893.6|83843.6|83890.6|83840.6|83893.7|83843.7|83885.8|83835.8|49
1622736720000|2021-06-03 16:12:00|83886|83836|83886.8|83836.8|83890.4|83840.4|83884.8|83834.8|52
1622736730000|2021-06-03 16:12:10|83887.5|83837.5|83886.6|83836.6|83889.6|83839.6|83883.9|83833.9|62
1622736740000|2021-06-03 16:12:20|83886.7|83836.7|83886.5|83836.5|83889|83839|83884.9|83834.9|29
1622736750000|2021-06-03 16:12:30|83886|83836|83882.6|83832.6|83887|83837|83882.5|83832.5|30
1622736760000|2021-06-03 16:12:40|83882.8|83832.8|83882.5|83832.5|83884.5|83834.5|83878.9|83828.9|39
1622736770000|2021-06-03 16:12:50|83883.8|83833.8|83881.9|83831.9|83886.9|83836.9|83880.2|83830.2|34
1622736780000|2021-06-03 16:13:00|83881.3|83831.3|83884.6|83834.6|83886.1|83836.1|83881.3|83831.3|34
1622736790000|2021-06-03 16:13:10|83883.6|83833.6|83881.1|83831.1|83887.3|83837.3|83881.1|83831.1|33
1622736800000|2021-06-03 16:13:20|83880.9|83830.9|83882.3|83832.3|83885.5|83835.5|83880.7|83830.7|33
1622736810000|2021-06-03 16:13:30|83885.3|83835.3|83879.3|83829.3|83885.9|83835.9|83878.6|83828.6|40
1622736820000|2021-06-03 16:13:40|83878.6|83828.6|83878.3|83828.3|83880.8|83830.8|83877.3|83827.3|42
1622736830000|2021-06-03 16:13:50|83878|83828|83878.1|83828.1|83879.1|83829.1|83873.5|83823.5|48
1622736840000|2021-06-03 16:14:00|83877.1|83827.1|83878.3|83828.3|83878.3|83828.3|83875.3|83825.3|27
1622736850000|2021-06-03 16:14:10|83878.1|83828.1|83878.6|83828.6|83885.8|83835.8|83875.5|83825.5|38
1622736860000|2021-06-03 16:14:20|83879.1|83829.1|83880.9|83830.9|83885.7|83835.7|83878.7|83828.7|33
1622736870000|2021-06-03 16:14:30|83881.9|83831.9|83882.2|83832.2|83883.6|83833.6|83880.8|83830.8|33
1622736880000|2021-06-03 16:14:40|83882.4|83832.4|83880.9|83830.9|83882.7|83832.7|83879.1|83829.1|26
1622736890000|2021-06-03 16:14:50|83880.2|83830.2|83880.8|83830.8|83883.1|83833.1|83879.3|83829.3|30
1622736900000|2021-06-03 16:15:00|83880.6|83830.6|83886.9|83836.9|83886.9|83836.9|83880.1|83830.1|36
1622736910000|2021-06-03 16:15:10|83886.6|83836.6|83880.7|83830.7|83887.3|83837.3|83880.2|83830.2|44
1622736920000|2021-06-03 16:15:20|83878.9|83828.9|83879.9|83829.9|83880.5|83830.5|83878.2|83828.2|38
1622736930000|2021-06-03 16:15:30|83879.8|83829.8|83878.7|83828.7|83880.7|83830.7|83878.2|83828.2|30
1622736940000|2021-06-03 16:15:40|83879.1|83829.1|83881.7|83831.7|83881.9|83831.9|83877.4|83827.4|23
1622736950000|2021-06-03 16:15:50|83881.4|83831.4|83884|83834|83886.8|83836.8|83879.4|83829.4|28
1622736960000|2021-06-03 16:16:00|83883.9|83833.9|83890.8|83840.8|83891.1|83841.1|83882.8|83832.8|52
1622736970000|2021-06-03 16:16:10|83889.6|83839.6|83884.7|83834.7|83892|83842|83884.7|83834.7|55
1622736980000|2021-06-03 16:16:20|83885.9|83835.9|83882.9|83832.9|83887|83837|83881.3|83831.3|41
1622736990000|2021-06-03 16:16:30|83882.6|83832.6|83877.4|83827.4|83884|83834|83877.2|83827.2|45
1622737000000|2021-06-03 16:16:40|83877.8|83827.8|83884.7|83834.7|83884.8|83834.8|83875.8|83825.8|50
1622737010000|2021-06-03 16:16:50|83883.7|83833.7|83884.6|83834.6|83885.3|83835.3|83883.2|83833.2|39
1622737020000|2021-06-03 16:17:00|83885.6|83835.6|83887.2|83837.2|83887.2|83837.2|83884.4|83834.4|43
1622737030000|2021-06-03 16:17:10|83888|83838|83886.5|83836.5|83888.4|83838.4|83884.8|83834.8|31
1622737040000|2021-06-03 16:17:20|83886|83836|83885.6|83835.6|83886.5|83836.5|83884.8|83834.8|28
1622737050000|2021-06-03 16:17:30|83885.7|83835.7|83886|83836|83890.5|83840.5|83884|83834|47
1622737060000|2021-06-03 16:17:40|83885.9|83835.9|83893.9|83843.9|83894.9|83856.6|83880|83835.1|44
1622737070000|2021-06-03 16:17:50|83892.1|83842.1|83893.5|83843.5|83895.4|83845.4|83887.4|83837.4|38
1622737080000|2021-06-03 16:18:00|83893.6|83843.6|83892.5|83842.5|83894.2|83844.2|83891.7|83841.7|38
1622737090000|2021-06-03 16:18:10|83892.3|83842.3|83891.9|83841.9|83893|83843|83890.4|83840.4|30
1622737100000|2021-06-03 16:18:20|83891.8|83841.8|83892.4|83842.4|83893.7|83843.7|83891.8|83841.8|30
1622737110000|2021-06-03 16:18:30|83892.9|83842.9|83887.2|83837.2|83892.9|83842.9|83886.9|83836.9|39
1622737120000|2021-06-03 16:18:40|83886.9|83836.9|83886.1|83836.1|83888.8|83838.8|83885.1|83835.1|51
1622737130000|2021-06-03 16:18:50|83886.6|83836.6|83885.5|83835.5|83887.2|83837.2|83884.8|83834.8|39
1622737140000|2021-06-03 16:19:00|83886.5|83836.5|83881|83831|83886.5|83836.5|83881|83831|32
1622737150000|2021-06-03 16:19:10|83881.2|83831.2|83886.2|83836.2|83887|83837|83880.8|83830.8|37
1622737160000|2021-06-03 16:19:20|83886.1|83836.1|83885.5|83835.5|83887.3|83837.3|83885.5|83835.5|28
1622737170000|2021-06-03 16:19:30|83885.7|83835.7|83888.8|83838.8|83889|83839|83885.7|83835.7|32
1622737180000|2021-06-03 16:19:40|83888.4|83838.4|83893.3|83843.3|83894.6|83844.6|83888|83838|38
1622737190000|2021-06-03 16:19:50|83892.4|83842.4|83888.6|83838.6|83893.3|83843.3|83888.4|83838.4|43
1622737200000|2021-06-03 16:20:00|83889.6|83839.6|83890.9|83840.9|83890.9|83840.9|83888.2|83838.2|35
1622737210000|2021-06-03 16:20:10|83891.3|83841.3|83893.1|83843.1|83893.9|83843.9|83891.3|83841.3|41
1622737220000|2021-06-03 16:20:20|83893|83843|83895.8|83845.8|83896.2|83846.2|83892.2|83842.2|35
1622737230000|2021-06-03 16:20:30|83895.5|83845.5|83898|83848|83898.1|83848.1|83894.3|83844.3|51
1622737240000|2021-06-03 16:20:40|83898.1|83848.1|83898.6|83848.6|83899.6|83849.6|83897.5|83847.5|40
1622737250000|2021-06-03 16:20:50|83898.2|83848.2|83897.4|83847.4|83898.9|83848.9|83896.5|83846.5|34
1622737260000|2021-06-03 16:21:00|83897.5|83847.5|83889|83839|83897.8|83847.8|83888.4|83838.4|32
1622737270000|2021-06-03 16:21:10|83889.1|83839.1|83897|83847|83897|83847|83887.8|83837.8|63
1622737280000|2021-06-03 16:21:20|83897.1|83847.1|83897.5|83847.5|83898.2|83848.2|83895.6|83845.6|40
1622737290000|2021-06-03 16:21:30|83897.7|83847.7|83907.3|83857.3|83908.6|83858.6|83896.5|83846.5|47
1622737300000|2021-06-03 16:21:40|83907.5|83857.5|83905.3|83855.3|83908.4|83858.4|83905.1|83855.1|29
1622737310000|2021-06-03 16:21:50|83905.2|83855.2|83904.9|83854.9|83905.9|83855.9|83903.8|83853.8|34
1622737320000|2021-06-03 16:22:00|83904.8|83854.8|83904.2|83854.2|83905.2|83855.2|83903.8|83853.8|30
1622737330000|2021-06-03 16:22:10|83904.1|83854.1|83908.2|83858.2|83908.8|83858.8|83903.7|83853.7|28
1622737340000|2021-06-03 16:22:20|83908.3|83858.3|83905.1|83855.1|83908.3|83858.3|83905.1|83855.1|30
1622737350000|2021-06-03 16:22:30|83906.5|83856.5|83904.3|83854.3|83906.9|83856.9|83904.2|83854.2|25
1622737360000|2021-06-03 16:22:40|83903.7|83853.7|83904.3|83854.3|83905.1|83855.1|83903.3|83853.3|21
1622737370000|2021-06-03 16:22:50|83904.4|83854.4|83903.8|83853.8|83909.3|83859.3|83902.3|83852.3|37
1622737380000|2021-06-03 16:23:00|83903.7|83853.7|83900.8|83850.8|83904|83854|83900.6|83850.6|40
1622737390000|2021-06-03 16:23:10|83901.8|83851.8|83900.2|83850.2|83902|83852|83897.4|83847.4|48
1622737400000|2021-06-03 16:23:20|83900.6|83850.6|83902|83852|83903|83853|83899.7|83849.7|30
1622737410000|2021-06-03 16:23:30|83902.4|83852.4|83901.8|83851.8|83903.8|83853.8|83901.7|83851.7|26
1622737420000|2021-06-03 16:23:40|83901.9|83851.9|83898.7|83848.7|83902.2|83852.2|83896.4|83846.4|29
1622737430000|2021-06-03 16:23:50|83897.3|83847.3|83896.7|83846.7|83899.3|83849.3|83896.6|83846.6|18
1622737440000|2021-06-03 16:24:00|83896.9|83846.9|83898|83848|83898.9|83848.9|83895.4|83845.4|24
1622737450000|2021-06-03 16:24:10|83895.5|83845.5|83891.3|83841.3|83898.7|83848.7|83890.5|83840.5|38
1622737460000|2021-06-03 16:24:20|83895.1|83845.1|83895.5|83845.5|83898.7|83848.7|83890.6|83840.6|36
1622737470000|2021-06-03 16:24:30|83897.2|83847.2|83902.5|83852.5|83902.6|83852.6|83892.9|83842.9|33
1622737480000|2021-06-03 16:24:40|83902.4|83852.4|83905|83855|83905.5|83855.5|83902.1|83852.1|24
1622737490000|2021-06-03 16:24:50|83904.5|83854.5|83905.6|83855.6|83905.6|83855.6|83904.5|83854.5|16
1622737500000|2021-06-03 16:25:00|83905.4|83855.4|83903.3|83853.3|83906.2|83856.2|83903.2|83853.2|25
1622737510000|2021-06-03 16:25:10|83904.1|83854.1|83901.2|83851.2|83905.4|83855.4|83898|83848|38
1622737520000|2021-06-03 16:25:20|83904.2|83854.2|83908.6|83858.6|83908.9|83858.9|83904|83854|41
1622737530000|2021-06-03 16:25:30|83908.7|83858.7|83911.6|83861.6|83912.3|83862.3|83908.4|83858.4|32
1622737540000|2021-06-03 16:25:40|83911.2|83861.2|83911.1|83861.1|83911.8|83861.8|83909.5|83859.5|25
1622737550000|2021-06-03 16:25:50|83911.6|83861.6|83909.6|83859.6|83911.7|83861.7|83909|83859|30
1622737560000|2021-06-03 16:26:00|83909.9|83859.9|83910|83860|83910.5|83860.5|83909.2|83859.2|26
1622737570000|2021-06-03 16:26:10|83910.1|83860.1|83911.2|83861.2|83911.5|83861.5|83909.9|83859.9|18
1622737580000|2021-06-03 16:26:20|83911.3|83861.3|83908.4|83858.4|83911.7|83861.7|83908.4|83858.4|12
1622737590000|2021-06-03 16:26:30|83910.8|83860.8|83912.2|83862.2|83914.7|83864.7|83909.9|83859.9|28
1622737600000|2021-06-03 16:26:40|83912.3|83862.3|83904.6|83854.6|83912.5|83862.5|83904.6|83854.6|32
1622737610000|2021-06-03 16:26:50|83905.5|83855.5|83911|83861|83911.2|83861.2|83904|83854|38
1622737620000|2021-06-03 16:27:00|83910.5|83860.5|83909.5|83859.5|83910.6|83860.6|83909.5|83859.5|18
1622737630000|2021-06-03 16:27:10|83909.6|83859.6|83906.5|83856.5|83910.9|83860.9|83904.9|83854.9|40
1622737640000|2021-06-03 16:27:20|83906.6|83856.6|83910.3|83860.3|83910.5|83860.5|83905|83855|35
1622737650000|2021-06-03 16:27:30|83910.1|83860.1|83908.8|83858.8|83910.5|83860.5|83908.8|83858.8|16
1622737660000|2021-06-03 16:27:40|83909|83859|83908.7|83858.7|83909.7|83859.7|83905.5|83855.5|32
1622737670000|2021-06-03 16:27:50|83908.8|83858.8|83909.9|83859.9|83910.6|83860.6|83907.7|83857.7|33
1622737680000|2021-06-03 16:28:00|83910|83860|83907.7|83857.7|83910.5|83860.5|83907.3|83857.3|19
1622737690000|2021-06-03 16:28:10|83907.8|83857.8|83907.3|83857.3|83908|83858|83906.1|83856.1|31
1622737700000|2021-06-03 16:28:20|83906.9|83856.9|83901.4|83851.4|83907|83857|83901.1|83851.1|32
1622737710000|2021-06-03 16:28:30|83900.8|83850.8|83900.7|83850.7|83901.4|83851.4|83896.9|83846.9|24
1622737720000|2021-06-03 16:28:40|83900.9|83850.9|83890.3|83840.3|83900.9|83850.9|83888.9|83838.9|20
1622737730000|2021-06-03 16:28:50|83891.5|83841.5|83894.2|83844.2|83899.4|83849.4|83889.3|83839.3|27
1622737740000|2021-06-03 16:29:00|83896|83846|83888.9|83863.9|83902.2|83866|83883.8|83845.3|45
1622737750000|2021-06-03 16:29:10|83889.4|83864.4|83890|83865|83890.1|83865.1|83887.3|83862.3|17
1622737760000|2021-06-03 16:29:20|83890.1|83865.1|83890.1|83865.1|83890.1|83865.1|83887.7|83862.7|13
1622737770000|2021-06-03 16:29:30|83890.6|83865.6|83897|83847|83899.8|83865.6|83888.2|83844|32
1622737780000|2021-06-03 16:29:40|83897.4|83847.4|83901.2|83851.2|83901.5|83851.5|83896.6|83846.6|41
1622737790000|2021-06-03 16:29:50|83899.9|83849.9|83900.9|83850.9|83902.1|83852.1|83899.9|83849.9|25
1622737800000|2021-06-03 16:30:00|83900.6|83850.6|83907|83857|83907.6|83857.6|83900|83850|36
1622737810000|2021-06-03 16:30:10|83907.6|83857.6|83909.9|83859.9|83909.9|83859.9|83906.4|83856.4|32
1622737820000|2021-06-03 16:30:20|83909.7|83859.7|83910.7|83860.7|83911|83861|83909|83859|35
1622737830000|2021-06-03 16:30:30|83910.5|83860.5|83910.9|83860.9|83911.3|83861.3|83909|83859|32
1622737840000|2021-06-03 16:30:40|83911.6|83861.6|83908.6|83858.6|83911.7|83861.7|83908|83858|35
1622737850000|2021-06-03 16:30:50|83908.3|83858.3|83908.1|83858.1|83908.9|83858.9|83907.3|83857.3|20
1622737860000|2021-06-03 16:31:00|83908|83858|83907.9|83857.9|83912.4|83862.4|83903.3|83853.3|56
1622737870000|2021-06-03 16:31:10|83908.5|83858.5|83908.3|83858.3|83909.4|83859.4|83907.1|83857.1|22
1622737880000|2021-06-03 16:31:20|83909|83859|83911.2|83861.2|83911.7|83861.7|83908.8|83858.8|20
1622737890000|2021-06-03 16:31:30|83911.5|83861.5|83912.7|83862.7|83915|83865|83909.8|83859.8|39
1622737900000|2021-06-03 16:31:40|83912.8|83862.8|83914.5|83864.5|83915.1|83865.1|83912.4|83862.4|26
1622737910000|2021-06-03 16:31:50|83914.6|83864.6|83912.4|83862.4|83914.6|83864.6|83910.2|83860.2|21
1622737920000|2021-06-03 16:32:00|83912.3|83862.3|83916.2|83866.2|83916.8|83866.8|83912.3|83862.3|26
1622737930000|2021-06-03 16:32:10|83916.4|83866.4|83915.8|83865.8|83917.1|83867.1|83914.9|83864.9|11
1622737940000|2021-06-03 16:32:20|83916|83866|83927.6|83877.6|83927.6|83877.6|83915.7|83865.7|51
1622737950000|2021-06-03 16:32:30|83927.2|83877.2|83925.6|83875.6|83927.7|83877.7|83925|83875|38
1622737960000|2021-06-03 16:32:40|83925.8|83875.8|83925.6|83875.6|83926.2|83876.2|83924.7|83874.7|22
1622737970000|2021-06-03 16:32:50|83925.3|83875.3|83924.4|83874.4|83927.4|83877.4|83924.4|83874.4|30
1622737980000|2021-06-03 16:33:00|83924.6|83874.6|83913.8|83863.8|83924.7|83874.7|83913.1|83863.1|47
1622737990000|2021-06-03 16:33:10|83914.4|83864.4|83914|83864|83914.4|83864.4|83912.8|83862.8|20
1622738000000|2021-06-03 16:33:20|83914.2|83864.2|83912.5|83862.5|83915|83865|83908.1|83858.1|29
1622738010000|2021-06-03 16:33:30|83912.7|83862.7|83912|83862|83912.7|83862.7|83909.3|83859.3|29
1622738020000|2021-06-03 16:33:40|83911.1|83861.1|83908.9|83858.9|83911.2|83861.2|83908.7|83858.7|19
1622738030000|2021-06-03 16:33:50|83908.8|83858.8|83908.2|83858.2|83912.5|83862.5|83907.6|83857.6|43
1622738040000|2021-06-03 16:34:00|83908|83858|83908.4|83858.4|83908.8|83858.8|83907.3|83857.3|21
1622738050000|2021-06-03 16:34:10|83908.8|83858.8|83908.3|83858.3|83911.6|83861.6|83906.7|83856.7|31
1622738060000|2021-06-03 16:34:20|83907.5|83857.5|83908.4|83858.4|83909.9|83859.9|83907.1|83857.1|27
1622738070000|2021-06-03 16:34:30|83908.3|83858.3|83905.8|83855.8|83908.5|83858.5|83905.8|83855.8|19
1622738080000|2021-06-03 16:34:40|83906.2|83856.2|83902.9|83852.9|83906.3|83856.3|83902.9|83852.9|22
1622738090000|2021-06-03 16:34:50|83903|83853|83904.6|83854.6|83904.6|83854.6|83903|83853|12
1622738100000|2021-06-03 16:35:00|83904.7|83854.7|83904.5|83854.5|83906.9|83856.9|83904.5|83854.5|22
1622738110000|2021-06-03 16:35:10|83904|83854|83904.2|83854.2|83905.1|83855.1|83904|83854|17
1622738120000|2021-06-03 16:35:20|83904.5|83854.5|83904|83854|83904.5|83854.5|83903.7|83853.7|20
1622738130000|2021-06-03 16:35:30|83903.7|83853.7|83899.5|83849.5|83904.1|83854.1|83898|83848|38
1622738140000|2021-06-03 16:35:40|83900.5|83850.5|83901.7|83851.7|83901.7|83851.7|83900.4|83850.4|13
1622738150000|2021-06-03 16:35:50|83901.9|83851.9|83904.5|83854.5|83904.9|83854.9|83901.5|83851.5|17
1622738160000|2021-06-03 16:36:00|83904.9|83854.9|83901.9|83851.9|83905.1|83855.1|83901.5|83851.5|29
1622738170000|2021-06-03 16:36:10|83901.7|83851.7|83902.5|83852.5|83902.8|83852.8|83901.3|83851.3|20
1622738180000|2021-06-03 16:36:20|83902.6|83852.6|83904.4|83854.4|83905.4|83855.4|83902.6|83852.6|32
1622738190000|2021-06-03 16:36:30|83904.5|83854.5|83905.2|83855.2|83905.2|83855.2|83903.9|83853.9|14
1622738200000|2021-06-03 16:36:40|83904|83854|83904|83854|83904.6|83854.6|83903.6|83853.6|16
1622738210000|2021-06-03 16:36:50|83903.9|83853.9|83901.5|83851.5|83903.9|83853.9|83900.4|83850.4|28
1622738220000|2021-06-03 16:37:00|83901.6|83851.6|83888.3|83863.3|83901.6|83863.6|83886.9|83850.4|21
1622738230000|2021-06-03 16:37:10|83888.1|83863.1|83899.6|83849.6|83901.2|83863.6|83888.1|83848.8|20
1622738240000|2021-06-03 16:37:20|83899.7|83849.7|83876.7|83826.7|83901.1|83851.1|83876.3|83826.3|45
1622738250000|2021-06-03 16:37:30|83878.5|83828.5|83878.4|83828.4|83879.5|83829.5|83877.7|83827.7|21
1622738260000|2021-06-03 16:37:40|83877.7|83827.7|83878.1|83828.1|83878.5|83828.5|83877.2|83827.2|17
1622738270000|2021-06-03 16:37:50|83878.2|83828.2|83877|83827|83880.2|83830.2|83877|83827|18
1622738280000|2021-06-03 16:38:00|83877.4|83827.4|83876.6|83826.6|83877.8|83827.8|83875.8|83825.8|24
1622738290000|2021-06-03 16:38:10|83876.4|83826.4|83872.3|83822.3|83877.1|83827.1|83871.1|83821.1|33
1622738300000|2021-06-03 16:38:20|83872.8|83822.8|83871.5|83821.5|83873.5|83823.5|83871.4|83821.4|21
1622738310000|2021-06-03 16:38:30|83871.9|83821.9|83872.5|83822.5|83872.7|83822.7|83870.7|83820.7|21
1622738320000|2021-06-03 16:38:40|83872.3|83822.3|83872.4|83822.4|83874.4|83824.4|83867.8|83817.8|24
1622738330000|2021-06-03 16:38:50|83872.5|83822.5|83871.6|83821.6|83873.4|83823.4|83871.5|83821.5|26
1622738340000|2021-06-03 16:39:00|83871.8|83821.8|83869.4|83819.4|83872.3|83822.3|83868.8|83818.8|21
1622738350000|2021-06-03 16:39:10|83869.6|83819.6|83872|83822|83872|83822|83869.1|83819.1|17
1622738360000|2021-06-03 16:39:20|83872.2|83822.2|83872.2|83822.2|83873.1|83823.1|83870.8|83820.8|15
1622738370000|2021-06-03 16:39:30|83871.7|83821.7|83871.8|83821.8|83873.4|83823.4|83868.8|83818.8|20
1622738380000|2021-06-03 16:39:40|83872.3|83822.3|83866.4|83816.4|83872.3|83822.3|83865.4|83815.4|31
1622738390000|2021-06-03 16:39:50|83867.3|83817.3|83865.1|83815.1|83868.9|83818.9|83860.6|83810.6|30
1622738400000|2021-06-03 16:40:00|83864.9|83814.9|83861.6|83811.6|83865.1|83815.1|83859.6|83809.6|49
1622738410000|2021-06-03 16:40:10|83861.2|83811.2|83856.9|83806.9|83861.4|83811.4|83855|83805|41
1622738420000|2021-06-03 16:40:20|83856.6|83806.6|83857.3|83807.3|83859|83809|83855.8|83805.8|34
1622738430000|2021-06-03 16:40:30|83856.9|83806.9|83855.7|83805.7|83857.3|83807.3|83851.1|83801.1|42
1622738440000|2021-06-03 16:40:40|83856.4|83806.4|83854.9|83804.9|83856.6|83806.6|83854.7|83804.7|24
1622738450000|2021-06-03 16:40:50|83855.7|83805.7|83860.1|83810.1|83860.6|83810.6|83854.3|83804.3|37
1622738460000|2021-06-03 16:41:00|83861|83811|83864.4|83814.4|83864.7|83814.7|83858.1|83808.1|54
1622738470000|2021-06-03 16:41:10|83865.2|83815.2|83866.7|83816.7|83868.9|83818.9|83864.7|83814.7|31
1622738480000|2021-06-03 16:41:20|83867|83817|83863.7|83813.7|83867.7|83817.7|83863.7|83813.7|26
1622738490000|2021-06-03 16:41:30|83863.8|83813.8|83865.8|83815.8|83866|83816|83863.8|83813.8|20
1622738500000|2021-06-03 16:41:40|83864.8|83814.8|83862.6|83812.6|83865.7|83815.7|83862.6|83812.6|8
1622738510000|2021-06-03 16:41:50|83863.5|83813.5|83867.2|83817.2|83867.2|83817.2|83862.4|83812.4|14
1622738520000|2021-06-03 16:42:00|83867.3|83817.3|83866.1|83816.1|83869.5|83819.5|83864.3|83814.3|31
1622738530000|2021-06-03 16:42:10|83866.4|83816.4|83864.1|83814.1|83866.4|83816.4|83862.1|83812.1|35
1622738540000|2021-06-03 16:42:20|83864.7|83814.7|83868.5|83818.5|83869.8|83819.8|83863|83813|41
1622738550000|2021-06-03 16:42:30|83868.6|83818.6|83867.4|83817.4|83868.7|83818.7|83865.7|83815.7|23
1622738560000|2021-06-03 16:42:40|83867.8|83817.8|83868.1|83818.1|83868.2|83818.2|83867|83817|22
1622738570000|2021-06-03 16:42:50|83868.3|83818.3|83863.5|83813.5|83868.3|83818.3|83859.2|83809.2|39
1622738580000|2021-06-03 16:43:00|83864|83814|83869.6|83819.6|83870.4|83820.4|83860.8|83810.8|39
1622738590000|2021-06-03 16:43:10|83869.7|83819.7|83866.6|83816.6|83874|83824|83865.5|83815.5|47
1622738600000|2021-06-03 16:43:20|83866.5|83816.5|83869.5|83819.5|83870|83820|83866.4|83816.4|20
1622738610000|2021-06-03 16:43:30|83869.8|83819.8|83870.3|83820.3|83870.3|83820.3|83868.2|83818.2|18
1622738620000|2021-06-03 16:43:40|83869.3|83819.3|83867.8|83817.8|83869.9|83819.9|83864.7|83814.7|28
1622738630000|2021-06-03 16:43:50|83867.6|83817.6|83867.6|83817.6|83869.4|83819.4|83867|83817|10
1622738640000|2021-06-03 16:44:00|83867.9|83817.9|83865.7|83815.7|83870.8|83820.8|83863.3|83813.3|29
1622738650000|2021-06-03 16:44:10|83865.5|83815.5|83867.8|83817.8|83867.8|83817.8|83865.5|83815.5|18
1622738660000|2021-06-03 16:44:20|83867.6|83817.6|83863.5|83813.5|83867.9|83817.9|83862.4|83812.4|28
1622738670000|2021-06-03 16:44:30|83863.4|83813.4|83866.2|83816.2|83867.1|83817.1|83860.2|83810.2|44
1622738680000|2021-06-03 16:44:40|83865.2|83815.2|83876|83826|83877.5|83827.5|83864.1|83814.1|57
1622738690000|2021-06-03 16:44:50|83875.7|83825.7|83880.3|83830.3|83880.3|83830.3|83871.7|83821.7|45
1622738700000|2021-06-03 16:45:00|83876.9|83826.9|83877.2|83827.2|83879.8|83829.8|83874.5|83824.5|43
1622738710000|2021-06-03 16:45:10|83876.8|83826.8|83878.3|83828.3|83879.3|83829.3|83873|83823|29
1622738720000|2021-06-03 16:45:20|83877.8|83827.8|83880.6|83830.6|83881.3|83831.3|83876.5|83826.5|21
1622738730000|2021-06-03 16:45:30|83881|83831|83874|83824|83881.1|83831.1|83872.2|83822.2|29
1622738740000|2021-06-03 16:45:40|83873.6|83823.6|83874.6|83824.6|83878.7|83828.7|83872.9|83822.9|21
1622738750000|2021-06-03 16:45:50|83874.4|83824.4|83873.5|83823.5|83878.6|83828.6|83871.6|83821.6|36
1622738760000|2021-06-03 16:46:00|83873.1|83823.1|83871.1|83821.1|83873.5|83823.5|83869.1|83819.1|36
1622738770000|2021-06-03 16:46:10|83871.5|83821.5|83874.1|83824.1|83879.1|83829.1|83871|83821|25
1622738780000|2021-06-03 16:46:20|83871.4|83821.4|83867.1|83817.1|83875.9|83825.9|83861.8|83811.8|39
1622738790000|2021-06-03 16:46:30|83868.1|83818.1|83867|83817|83870.3|83820.3|83864.2|83814.2|31
1622738800000|2021-06-03 16:46:40|83866.9|83816.9|83865.7|83815.7|83867.1|83817.1|83864.6|83814.6|14
1622738810000|2021-06-03 16:46:50|83865.2|83815.2|83868|83818|83868.3|83818.3|83863.4|83813.4|14
1622738820000|2021-06-03 16:47:00|83867.6|83817.6|83867|83817|83870.1|83820.1|83862.9|83812.9|29
1622738830000|2021-06-03 16:47:10|83866.4|83816.4|83874.2|83824.2|83874.3|83824.3|83866.4|83816.4|29
1622738840000|2021-06-03 16:47:20|83873.8|83823.8|83875.8|83825.8|83875.9|83825.9|83872.3|83822.3|29
1622738850000|2021-06-03 16:47:30|83876.2|83826.2|83877.8|83827.8|83878.3|83828.3|83873.6|83823.6|19
1622738860000|2021-06-03 16:47:40|83878|83828|83879.6|83829.6|83881.4|83831.4|83872.1|83822.1|23
1622738870000|2021-06-03 16:47:50|83878.1|83828.1|83880.7|83830.7|83881|83831|83877.8|83827.8|14
1622738880000|2021-06-03 16:48:00|83880.9|83830.9|83875.5|83825.5|83880.9|83830.9|83870.5|83820.5|32
1622738890000|2021-06-03 16:48:10|83875.6|83825.6|83872.3|83822.3|83875.6|83825.6|83868.7|83818.7|25
1622738900000|2021-06-03 16:48:20|83871.8|83821.8|83867|83817|83872.3|83822.3|83865|83815|44
1622738910000|2021-06-03 16:48:30|83866.7|83816.7|83867.7|83817.7|83867.7|83817.7|83864|83814|37
1622738920000|2021-06-03 16:48:40|83867.3|83817.3|83869.1|83819.1|83874.1|83824.1|83862.8|83812.8|42
1622738930000|2021-06-03 16:48:50|83869|83819|83864.1|83814.1|83870|83820|83862.4|83812.4|41
1622738940000|2021-06-03 16:49:00|83864.9|83814.9|83864.3|83814.3|83868.6|83818.6|83861.8|83811.8|45
1622738950000|2021-06-03 16:49:10|83864.1|83814.1|83860.3|83810.3|83864.3|83814.3|83858.8|83808.8|56
1622738960000|2021-06-03 16:49:20|83859|83809|83861.9|83811.9|83862.2|83812.2|83858.1|83808.1|37
1622738970000|2021-06-03 16:49:30|83861.3|83811.3|83859.9|83809.9|83862|83812|83858.2|83808.2|28
1622738980000|2021-06-03 16:49:40|83860|83810|83859.6|83809.6|83862.3|83812.3|83857.3|83807.3|35
1622738990000|2021-06-03 16:49:50|83859.5|83809.5|83856.5|83806.5|83861.1|83811.1|83856.5|83806.5|29
1622739000000|2021-06-03 16:50:00|83856.7|83806.7|83860.7|83810.7|83863.5|83822.7|83846.3|83804.6|32
1622739010000|2021-06-03 16:50:10|83861.7|83811.7|83844.1|83819.1|83862.6|83820.4|83839.1|83806.8|26
1622739020000|2021-06-03 16:50:20|83845.1|83820.1|83854.3|83804.3|83857.7|83820.1|83843.8|83804.3|24
1622739030000|2021-06-03 16:50:30|83855.1|83805.1|83860.3|83810.3|83860.5|83810.5|83852.9|83802.9|28
1622739040000|2021-06-03 16:50:40|83860.2|83810.2|83856.7|83806.7|83864.3|83814.3|83854.6|83804.6|34
1622739050000|2021-06-03 16:50:50|83856.5|83806.5|83860.8|83810.8|83861.1|83811.1|83855|83805|25
1622739060000|2021-06-03 16:51:00|83861|83811|83857.6|83807.6|83862.3|83812.3|83856.3|83806.3|38
1622739070000|2021-06-03 16:51:10|83856.7|83806.7|83863.8|83813.8|83864.9|83814.9|83856.7|83806.7|51
1622739080000|2021-06-03 16:51:20|83861.6|83811.6|83861.8|83811.8|83864.8|83814.8|83859.4|83809.4|44
1622739090000|2021-06-03 16:51:30|83860.9|83810.9|83863.1|83813.1|83863.1|83813.1|83860.9|83810.9|15
1622739100000|2021-06-03 16:51:40|83863.2|83813.2|83871.9|83821.9|83872.4|83822.4|83862.8|83812.8|44
1622739110000|2021-06-03 16:51:50|83872.1|83822.1|83869|83819|83873|83823|83868.9|83818.9|40
1622739120000|2021-06-03 16:52:00|83869.2|83819.2|83869|83819|83871.7|83821.7|83868.2|83818.2|24
1622739130000|2021-06-03 16:52:10|83869.2|83819.2|83868.2|83818.2|83869.2|83819.2|83867.4|83817.4|10
1622739140000|2021-06-03 16:52:20|83867.5|83817.5|83866.5|83816.5|83870.2|83820.2|83865.1|83815.1|26
1622739150000|2021-06-03 16:52:30|83866.2|83816.2|83866.7|83816.7|83867.5|83817.5|83866.1|83816.1|18
1622739160000|2021-06-03 16:52:40|83867|83817|83869.9|83819.9|83870.5|83820.5|83867|83817|30
1622739170000|2021-06-03 16:52:50|83870|83820|83871.2|83821.2|83871.2|83821.2|83869|83819|19
1622739180000|2021-06-03 16:53:00|83870.8|83820.8|83873|83823|83874.4|83824.4|83870|83820|32
1622739190000|2021-06-03 16:53:10|83872.8|83822.8|83873.6|83823.6|83874.2|83824.2|83872.7|83822.7|29
1622739200000|2021-06-03 16:53:20|83873.9|83823.9|83874|83824|83874.1|83824.1|83872.8|83822.8|17
1622739210000|2021-06-03 16:53:30|83873.9|83823.9|83874.2|83824.2|83874.9|83824.9|83872.7|83822.7|14
1622739220000|2021-06-03 16:53:40|83874.3|83824.3|83873.3|83823.3|83874.3|83824.3|83872.4|83822.4|14
1622739230000|2021-06-03 16:53:50|83874|83824|83860.6|83835.6|83874.8|83839|83859.4|83823.3|19
1622739240000|2021-06-03 16:54:00|83862.3|83837.3|83873.5|83823.5|83875.8|83838|83861.5|83822.8|31
1622739250000|2021-06-03 16:54:10|83873.2|83823.2|83875.7|83825.7|83876.9|83826.9|83873.2|83823.2|29
1622739260000|2021-06-03 16:54:20|83875.8|83825.8|83876.4|83826.4|83877.3|83827.3|83875.1|83825.1|32
1622739270000|2021-06-03 16:54:30|83876.2|83826.2|83876.7|83826.7|83878.4|83828.4|83876.2|83826.2|19
1622739280000|2021-06-03 16:54:40|83877.3|83827.3|83874.2|83824.2|83877.7|83827.7|83874.2|83824.2|20
1622739290000|2021-06-03 16:54:50|83874.4|83824.4|83872.9|83822.9|83876.3|83826.3|83872.5|83822.5|22
1622739300000|2021-06-03 16:55:00|83872.8|83822.8|83876.6|83826.6|83878.5|83828.5|83872.4|83822.4|25
1622739310000|2021-06-03 16:55:10|83876.1|83826.1|83889.8|83839.8|83893.7|83843.7|83876.1|83826.1|53
1622739320000|2021-06-03 16:55:20|83889.9|83839.9|83892.9|83842.9|83894.8|83844.8|83889.6|83839.6|49
1622739330000|2021-06-03 16:55:30|83892.8|83842.8|83896.5|83846.5|83897.3|83847.3|83892.4|83842.4|33
1622739340000|2021-06-03 16:55:40|83896.4|83846.4|83897.3|83847.3|83899.5|83849.5|83896.1|83846.1|25
1622739350000|2021-06-03 16:55:50|83897.8|83847.8|83893.3|83843.3|83901.6|83851.6|83892.2|83842.2|41
1622739360000|2021-06-03 16:56:00|83892.9|83842.9|83891.7|83841.7|83893.2|83843.2|83890.5|83840.5|37
1622739370000|2021-06-03 16:56:10|83891.3|83841.3|83889.8|83839.8|83892.8|83842.8|83889.3|83839.3|38
1622739380000|2021-06-03 16:56:20|83889.6|83839.6|83891.5|83841.5|83892.3|83842.3|83888|83838|39
1622739390000|2021-06-03 16:56:30|83892.1|83842.1|83890.7|83840.7|83892.1|83842.1|83889.7|83839.7|31
1622739400000|2021-06-03 16:56:40|83890.3|83840.3|83896.1|83846.1|83896.8|83846.8|83889.5|83839.5|46
1622739410000|2021-06-03 16:56:50|83896.6|83846.6|83897.3|83847.3|83898.2|83848.2|83895.9|83845.9|31
1622739420000|2021-06-03 16:57:00|83897|83847|83897.8|83847.8|83897.8|83847.8|83896.5|83846.5|18
1622739430000|2021-06-03 16:57:10|83897.2|83847.2|83897.5|83847.5|83897.6|83847.6|83896.7|83846.7|19
1622739440000|2021-06-03 16:57:20|83897.3|83847.3|83901.4|83851.4|83903.3|83853.3|83896.5|83846.5|31
1622739450000|2021-06-03 16:57:30|83901.5|83851.5|83903.4|83853.4|83904|83854|83901.5|83851.5|34
1622739460000|2021-06-03 16:57:40|83903.1|83853.1|83903.4|83853.4|83904.7|83854.7|83902.8|83852.8|23
1622739470000|2021-06-03 16:57:50|83903.3|83853.3|83891.6|83866.6|83904.6|83867.5|83890.8|83851.7|30
1622739480000|2021-06-03 16:58:00|83891.3|83866.3|83891.3|83866.3|83891.9|83866.9|83890.6|83865.6|13
1622739490000|2021-06-03 16:58:10|83891|83866|83902.7|83852.7|83903.7|83867.4|83890.9|83851|27
1622739500000|2021-06-03 16:58:20|83902.4|83852.4|83909.6|83859.6|83910.7|83860.7|83902.2|83852.2|32
1622739510000|2021-06-03 16:58:30|83909.7|83859.7|83909.8|83859.8|83910.9|83860.9|83908.5|83858.5|36
1622739520000|2021-06-03 16:58:40|83910.6|83860.6|83890.1|83865.1|83910.9|83865.6|83889.5|83850|35
1622739530000|2021-06-03 16:58:50|83890.3|83865.3|83890.4|83865.4|83890.9|83865.9|83889.2|83864.2|21
1622739540000|2021-06-03 16:59:00|83890.1|83865.1|83899.2|83849.2|83903.7|83865.1|83890.1|83847.4|46
1622739550000|2021-06-03 16:59:10|83899|83849|83906.4|83856.4|83907.5|83857.5|83899|83849|27
1622739560000|2021-06-03 16:59:20|83906.3|83856.3|83901.6|83851.6|83906.3|83856.3|83900.5|83850.5|31
1622739570000|2021-06-03 16:59:30|83900.2|83850.2|83895.1|83845.1|83900.2|83862.8|83886.3|83843.2|46
1622739580000|2021-06-03 16:59:40|83895.3|83845.3|83891|83841|83897.2|83847.2|83889.4|83839.4|47
1622739590000|2021-06-03 16:59:50|83891.6|83841.6|83889.2|83839.2|83892.6|83842.6|83884.8|83834.8|44
1622739600000|2021-06-03 17:00:00|83889.4|83839.4|83874.6|83849.6|83890.5|83852.9|83873.5|83838.9|51
1622739610000|2021-06-03 17:00:10|83874.7|83849.7|83893|83843|83893.2|83853.7|83874.5|83842.1|27
1622739620000|2021-06-03 17:00:20|83892.9|83842.9|83893.9|83843.9|83894.3|83844.3|83891|83841|43
1622739630000|2021-06-03 17:00:30|83891.6|83841.6|83894|83844|83894.6|83844.6|83891.5|83841.5|24
1622739640000|2021-06-03 17:00:40|83893.8|83843.8|83896.7|83846.7|83897.9|83847.9|83893.8|83843.8|35
1622739650000|2021-06-03 17:00:50|83896.6|83846.6|83897.9|83847.9|83898|83848|83894.6|83844.6|24
1622739660000|2021-06-03 17:01:00|83899.1|83849.1|83893.1|83843.1|83900.2|83850.2|83893.1|83843.1|46
1622739670000|2021-06-03 17:01:10|83893.4|83843.4|83894.2|83844.2|83896.8|83846.8|83892.5|83842.5|33
1622739680000|2021-06-03 17:01:20|83894.6|83844.6|83895.4|83845.4|83898.5|83848.5|83894.2|83844.2|31
1622739690000|2021-06-03 17:01:30|83895.3|83845.3|83892.9|83842.9|83895.5|83845.5|83891.8|83841.8|35
1622739700000|2021-06-03 17:01:40|83893.2|83843.2|83893.5|83843.5|83895.7|83845.7|83893.2|83843.2|31
1622739710000|2021-06-03 17:01:50|83893.8|83843.8|83894.7|83844.7|83896.4|83846.4|83892.2|83842.2|32
1622739720000|2021-06-03 17:02:00|83894.4|83844.4|83893.4|83843.4|83894.4|83844.4|83890.8|83840.8|38
1622739730000|2021-06-03 17:02:10|83893|83843|83889.4|83839.4|83893.8|83843.8|83888.6|83838.6|25
1622739740000|2021-06-03 17:02:20|83888.6|83838.6|83893.2|83843.2|83896.5|83846.5|83888.6|83838.6|49
1622739750000|2021-06-03 17:02:30|83892|83842|83894.3|83844.3|83896.2|83846.2|83889.3|83839.3|39
1622739760000|2021-06-03 17:02:40|83893|83843|83896.1|83846.1|83898.7|83848.7|83893|83843|31
1622739770000|2021-06-03 17:02:50|83896.2|83846.2|83888|83838|83897.2|83847.2|83887.7|83837.7|37
1622739780000|2021-06-03 17:03:00|83882.6|83832.6|83887.2|83837.2|83888.2|83838.2|83882.6|83832.6|47
1622739790000|2021-06-03 17:03:10|83887.1|83837.1|83880.1|83830.1|83888.6|83838.6|83880.1|83830.1|39
1622739800000|2021-06-03 17:03:20|83879.9|83829.9|83886.4|83836.4|83886.4|83836.4|83879.3|83829.3|32
1622739810000|2021-06-03 17:03:30|83884.6|83834.6|83883.8|83833.8|83887|83837|83880.1|83830.1|43
1622739820000|2021-06-03 17:03:40|83883.9|83833.9|83881|83831|83884.6|83834.6|83881|83831|23
1622739830000|2021-06-03 17:03:50|83881.4|83831.4|83884|83834|83884|83834|83881.3|83831.3|26
1622739840000|2021-06-03 17:04:00|83882.9|83832.9|83880.3|83830.3|83885.4|83835.4|83880.1|83830.1|35
1622739850000|2021-06-03 17:04:10|83879.6|83829.6|83883.2|83833.2|83883.2|83833.2|83878.4|83828.4|40
1622739860000|2021-06-03 17:04:20|83883.1|83833.1|83882.7|83832.7|83884.1|83834.1|83882.1|83832.1|32
1622739870000|2021-06-03 17:04:30|83883.2|83833.2|83882.2|83832.2|83883.6|83833.6|83878.2|83828.2|28
1622739880000|2021-06-03 17:04:40|83882.8|83832.8|83886.5|83836.5|83888|83838|83881.6|83831.6|42
1622739890000|2021-06-03 17:04:50|83885.9|83835.9|83890.5|83840.5|83895.1|83845.1|83885.1|83835.1|35
1622739900000|2021-06-03 17:05:00|83890.4|83840.4|83886.5|83836.5|83891.5|83841.5|83885.6|83835.6|32
1622739910000|2021-06-03 17:05:10|83887|83837|83881.2|83831.2|83889.3|83839.3|83881|83831|36
1622739920000|2021-06-03 17:05:20|83883.5|83833.5|83878.7|83828.7|83885.3|83835.3|83878.7|83828.7|37
1622739930000|2021-06-03 17:05:30|83879.2|83829.2|83879.1|83829.1|83883.6|83833.6|83878.3|83828.3|33
1622739940000|2021-06-03 17:05:40|83879|83829|83882.9|83832.9|83884.3|83834.3|83878|83828|43
1622739950000|2021-06-03 17:05:50|83882.7|83832.7|83885.4|83835.4|83885.4|83835.4|83882|83832|35
1622739960000|2021-06-03 17:06:00|83885.1|83835.1|83885.5|83835.5|83886|83836|83878.5|83828.5|41
1622739970000|2021-06-03 17:06:10|83885.2|83835.2|83883.7|83833.7|83889.9|83839.9|83883.2|83833.2|44
1622739980000|2021-06-03 17:06:20|83883.8|83833.8|83882.7|83832.7|83884.9|83834.9|83880.5|83830.5|45
1622739990000|2021-06-03 17:06:30|83882.6|83832.6|83881.1|83831.1|83883.5|83833.5|83878.9|83828.9|41
1622740000000|2021-06-03 17:06:40|83881.2|83831.2|83882.6|83832.6|83883.9|83833.9|83880.3|83830.3|43
1622740010000|2021-06-03 17:06:50|83882.4|83832.4|83888.7|83838.7|83888.7|83838.7|83880.6|83830.6|42
1622740020000|2021-06-03 17:07:00|83888.6|83838.6|83884.3|83834.3|83890.4|83840.4|83884.2|83834.2|32
1622740030000|2021-06-03 17:07:10|83884.7|83834.7|83889|83839|83890.7|83840.7|83884|83834|31
1622740040000|2021-06-03 17:07:20|83890.3|83840.3|83889.2|83839.2|83890.4|83840.4|83887.7|83837.7|44
1622740050000|2021-06-03 17:07:30|83890.2|83840.2|83892.3|83842.3|83893.4|83843.4|83888.5|83838.5|38
1622740060000|2021-06-03 17:07:40|83891.8|83841.8|83891.6|83841.6|83892.7|83842.7|83889.3|83839.3|39
1622740070000|2021-06-03 17:07:50|83891.5|83841.5|83890.6|83840.6|83892.7|83842.7|83890.5|83840.5|27
1622740080000|2021-06-03 17:08:00|83890.8|83840.8|83890.9|83840.9|83892.2|83842.2|83890.3|83840.3|18
1622740090000|2021-06-03 17:08:10|83891.4|83841.4|83891.6|83841.6|83891.7|83841.7|83891.4|83841.4|10
1622740100000|2021-06-03 17:08:20|83891.7|83841.7|83884.2|83834.2|83892.5|83842.5|83884|83834|33
1622740110000|2021-06-03 17:08:30|83885.7|83835.7|83888.3|83838.3|83888.8|83838.8|83884|83834|37
1622740120000|2021-06-03 17:08:40|83888|83838|83889|83839|83889.3|83839.3|83884.5|83834.5|17
1622740130000|2021-06-03 17:08:50|83889.3|83839.3|83886.8|83836.8|83889.7|83839.7|83885.5|83835.5|18
1622740140000|2021-06-03 17:09:00|83885.8|83835.8|83900.9|83850.9|83900.9|83850.9|83885.8|83835.8|51
1622740150000|2021-06-03 17:09:10|83899.6|83849.6|83904.3|83854.3|83921.1|83871.1|83899.6|83849.6|74
1622740160000|2021-06-03 17:09:20|83902.9|83852.9|83900.1|83850.1|83906.8|83856.8|83899.8|83849.8|54
1622740170000|2021-06-03 17:09:30|83900.2|83850.2|83901.4|83851.4|83903.5|83853.5|83897.4|83847.4|36
1622740180000|2021-06-03 17:09:40|83901.5|83851.5|83896.2|83846.2|83903|83853|83896.2|83846.2|28
1622740190000|2021-06-03 17:09:50|83896.7|83846.7|83895|83845|83899.1|83849.1|83892.4|83842.4|45
1622740200000|2021-06-03 17:10:00|83894.7|83844.7|83887.8|83837.8|83895.9|83845.9|83886.4|83836.4|48
1622740210000|2021-06-03 17:10:10|83888.8|83838.8|83888.7|83838.7|83888.8|83838.8|83886.6|83836.6|40
1622740220000|2021-06-03 17:10:20|83888.4|83838.4|83887.3|83837.3|83889.6|83839.6|83887.1|83837.1|32
1622740230000|2021-06-03 17:10:30|83887.1|83837.1|83886.3|83836.3|83888.3|83838.3|83885.5|83835.5|19
1622740240000|2021-06-03 17:10:40|83885.3|83835.3|83883.4|83833.4|83889.6|83839.6|83881.7|83831.7|39
1622740250000|2021-06-03 17:10:50|83884.4|83834.4|83890.9|83840.9|83891.7|83841.7|83882.9|83832.9|42
1622740260000|2021-06-03 17:11:00|83891.7|83841.7|83890.3|83840.3|83892.3|83842.3|83887.8|83837.8|42
1622740270000|2021-06-03 17:11:10|83889.8|83839.8|83887.9|83837.9|83891|83841|83887.2|83837.2|27
1622740280000|2021-06-03 17:11:20|83887.8|83837.8|83892.1|83842.1|83893.2|83843.2|83887.8|83837.8|47
1622740290000|2021-06-03 17:11:30|83892.3|83842.3|83884.7|83834.7|83892.3|83842.3|83884.7|83834.7|31
1622740300000|2021-06-03 17:11:40|83885.3|83835.3|83886.9|83836.9|83888.9|83838.9|83885.3|83835.3|18
1622740310000|2021-06-03 17:11:50|83886.4|83836.4|83882.4|83832.4|83887.3|83837.3|83881.5|83831.5|41
1622740320000|2021-06-03 17:12:00|83882.5|83832.5|83882.4|83832.4|83884|83834|83882.2|83832.2|14
1622740330000|2021-06-03 17:12:10|83881.9|83831.9|83884.9|83834.9|83885.2|83835.2|83881.1|83831.1|39
1622740340000|2021-06-03 17:12:20|83884.7|83834.7|83872.1|83847.1|83885.7|83849.1|83870.4|83833.4|33
1622740350000|2021-06-03 17:12:30|83870.8|83845.8|83882.8|83832.8|83883.6|83847.3|83870.8|83831.4|25
1622740360000|2021-06-03 17:12:40|83882.7|83832.7|83880.6|83830.6|83883.6|83833.6|83880.3|83830.3|22
1622740370000|2021-06-03 17:12:50|83880.7|83830.7|83880.4|83830.4|83882.2|83832.2|83880.4|83830.4|20
1622740380000|2021-06-03 17:13:00|83880.7|83830.7|83879.4|83829.4|83880.7|83830.7|83878.3|83828.3|32
1622740390000|2021-06-03 17:13:10|83879.3|83829.3|83879.6|83829.6|83880.1|83830.1|83878|83828|27
1622740400000|2021-06-03 17:13:20|83879.5|83829.5|83879.6|83829.6|83880|83830|83878.9|83828.9|14
1622740410000|2021-06-03 17:13:30|83879.4|83829.4|83878.8|83828.8|83880.3|83830.3|83878.6|83828.6|19
1622740420000|2021-06-03 17:13:40|83879.2|83829.2|83866.3|83841.3|83879.2|83841.7|83865.5|83827.4|34
1622740430000|2021-06-03 17:13:50|83866.2|83841.2|83865.1|83840.1|83881.2|83842.7|83864.3|83827.5|47
1622740440000|2021-06-03 17:14:00|83865.4|83840.4|83877.7|83827.7|83877.7|83841|83864.4|83826.8|34
1622740450000|2021-06-03 17:14:10|83878.1|83828.1|83878.2|83828.2|83880.6|83830.6|83876|83826|30
1622740460000|2021-06-03 17:14:20|83878.3|83828.3|83880.9|83830.9|83880.9|83830.9|83877.8|83827.8|25
1622740470000|2021-06-03 17:14:30|83881.5|83831.5|83880.9|83830.9|83884.3|83834.3|83880.2|83830.2|49
1622740480000|2021-06-03 17:14:40|83879.7|83829.7|83882|83832|83882.3|83832.3|83878.9|83828.9|34
1622740490000|2021-06-03 17:14:50|83882.7|83832.7|83883.8|83833.8|83883.9|83833.9|83881.7|83831.7|31
1622740500000|2021-06-03 17:15:00|83884.1|83834.1|83883.1|83833.1|83884.1|83834.1|83881.6|83831.6|25
1622740510000|2021-06-03 17:15:10|83883.4|83833.4|83882.2|83832.2|83883.4|83833.4|83881.2|83831.2|28
1622740520000|2021-06-03 17:15:20|83882.4|83832.4|83884.8|83834.8|83886|83836|83881.6|83831.6|40
1622740530000|2021-06-03 17:15:30|83884.9|83834.9|83884.3|83834.3|83886.1|83836.1|83882|83832|53
1622740540000|2021-06-03 17:15:40|83884.2|83834.2|83885.6|83835.6|83886.5|83836.5|83881.1|83831.1|51
1622740550000|2021-06-03 17:15:50|83885.5|83835.5|83874.5|83849.5|83886.6|83851.5|83873|83834.8|41
1622740560000|2021-06-03 17:16:00|83874.6|83849.6|83891.4|83841.4|83891.4|83849.9|83874.3|83836.4|39
1622740570000|2021-06-03 17:16:10|83892.1|83842.1|83890.8|83840.8|83897.8|83847.8|83886.2|83836.2|58
1622740580000|2021-06-03 17:16:20|83889.5|83839.5|83890.6|83840.6|83893.5|83843.5|83889.3|83839.3|43
1622740590000|2021-06-03 17:16:30|83889|83839|83886.2|83836.2|83890.7|83840.7|83886.1|83836.1|32
1622740600000|2021-06-03 17:16:40|83886.3|83836.3|83880.6|83830.6|83888|83838|83880.2|83830.2|41
1622740610000|2021-06-03 17:16:50|83880|83830|83881.3|83831.3|83883.4|83833.4|83879.2|83829.2|21
1622740620000|2021-06-03 17:17:00|83880.9|83830.9|83862.1|83837.1|83881.2|83839.9|83860.5|83825.2|29
1622740630000|2021-06-03 17:17:10|83861|83836|83878.5|83828.5|83878.8|83836|83860.6|83824.1|35
1622740640000|2021-06-03 17:17:20|83878.3|83828.3|83877.8|83827.8|83879.8|83829.8|83877.6|83827.6|30
1622740650000|2021-06-03 17:17:30|83878.2|83828.2|83879.9|83829.9|83883.3|83833.3|83874.8|83824.8|34
1622740660000|2021-06-03 17:17:40|83880.2|83830.2|83881.1|83831.1|83885.1|83835.1|83880.2|83830.2|17
1622740670000|2021-06-03 17:17:50|83880.7|83830.7|83881|83831|83884.9|83834.9|83880.3|83830.3|30
1622740680000|2021-06-03 17:18:00|83881.7|83831.7|83897.1|83847.1|83903.8|83853.8|83880.3|83830.3|55
1622740690000|2021-06-03 17:18:10|83897.3|83847.3|83894.5|83844.5|83897.3|83847.3|83894.1|83844.1|43
1622740700000|2021-06-03 17:18:20|83893.3|83843.3|83900.9|83850.9|83904|83854|83885.9|83835.9|64
1622740710000|2021-06-03 17:18:30|83901.3|83851.3|83892.5|83842.5|83905.5|83855.5|83890.1|83840.1|61
1622740720000|2021-06-03 17:18:40|83892.9|83842.9|83891.3|83841.3|83893.5|83843.5|83891.3|83841.3|27
1622740730000|2021-06-03 17:18:50|83891.1|83841.1|83897|83847|83897|83847|83891.1|83841.1|35
1622740740000|2021-06-03 17:19:00|83897.2|83847.2|83901.4|83851.4|83903.1|83853.1|83897.2|83847.2|43
1622740750000|2021-06-03 17:19:10|83901.8|83851.8|83906.9|83856.9|83908.6|83858.6|83901.8|83851.8|44
1622740760000|2021-06-03 17:19:20|83907.1|83857.1|83907.8|83857.8|83908.4|83858.4|83906.1|83856.1|27
1622740770000|2021-06-03 17:19:30|83908|83858|83908|83858|83908.3|83858.3|83907.3|83857.3|15
1622740780000|2021-06-03 17:19:40|83907.9|83857.9|83906.8|83856.8|83908|83858|83905.9|83855.9|21
1622740790000|2021-06-03 17:19:50|83906.3|83856.3|83904|83854|83906.6|83856.6|83902.7|83852.7|45
1622740800000|2021-06-03 17:20:00|83903.6|83853.6|83883.4|83833.4|83904.3|83854.3|83883.3|83833.3|38
1622740810000|2021-06-03 17:20:10|83870.6|83845.6|83883.4|83833.4|83883.4|83845.7|83866.1|83829.4|31
1622740820000|2021-06-03 17:20:20|83883.7|83833.7|83868|83818|83883.7|83833.7|83867.5|83817.5|48
1622740830000|2021-06-03 17:20:30|83867.6|83817.6|83868.9|83818.9|83870.3|83820.3|83866.3|83816.3|76
1622740840000|2021-06-03 17:20:40|83869.3|83819.3|83874.3|83824.3|83874.3|83824.3|83866.3|83816.3|73
1622740850000|2021-06-03 17:20:50|83873.9|83823.9|83877.2|83827.2|83877.8|83827.8|83872|83822|25
1622740860000|2021-06-03 17:21:00|83877.3|83827.3|83873.5|83823.5|83878.4|83828.4|83872.2|83822.2|19
1622740870000|2021-06-03 17:21:10|83873.7|83823.7|83876.7|83826.7|83876.9|83826.9|83873.7|83823.7|16
1622740880000|2021-06-03 17:21:20|83876.8|83826.8|83876.3|83826.3|83878|83828|83873|83823|36
1622740890000|2021-06-03 17:21:30|83876.4|83826.4|83860|83835|83881.6|83839.3|83859.4|83826.4|39
1622740900000|2021-06-03 17:21:40|83860.2|83835.2|83858.5|83833.5|83863.8|83838.8|83857.6|83832.6|36
1622740910000|2021-06-03 17:21:50|83860.2|83835.2|83860.8|83835.8|83861.2|83836.2|83858.6|83833.6|33
1622740920000|2021-06-03 17:22:00|83860.1|83835.1|83861.6|83836.6|83861.6|83836.6|83857.7|83832.7|26
1622740930000|2021-06-03 17:22:10|83861.5|83836.5|83861.4|83836.4|83874.7|83838.9|83858.7|83820.8|38
1622740940000|2021-06-03 17:22:20|83861.1|83836.1|83862.2|83837.2|83876.7|83841|83860|83822.8|31
1622740950000|2021-06-03 17:22:30|83861.8|83836.8|83860.1|83835.1|83861.9|83836.9|83857.7|83832.7|27
1622740960000|2021-06-03 17:22:40|83859.8|83834.8|83860.1|83835.1|83860.4|83835.4|83859.7|83834.7|12
1622740970000|2021-06-03 17:22:50|83860|83835|83860|83835|83862.4|83837.4|83859.3|83834.3|27
1622740980000|2021-06-03 17:23:00|83859.9|83834.9|83862.1|83837.1|83862.1|83837.1|83859|83834|18
1622740990000|2021-06-03 17:23:10|83861|83836|83877.9|83852.9|83895.7|83859.1|83861|83836|30
1622741000000|2021-06-03 17:23:20|83878|83853|83891.6|83841.6|83892.8|83857.9|83878|83840.2|30
1622741010000|2021-06-03 17:23:30|83891.9|83841.9|83909.7|83859.7|83914.4|83864.4|83885.9|83840.7|49
1622741020000|2021-06-03 17:23:40|83909.6|83859.6|83887.4|83837.4|83911.9|83861.9|83886.4|83836.4|52
1622741030000|2021-06-03 17:23:50|83887.5|83837.5|83882.1|83832.1|83888.9|83838.9|83882.1|83832.1|38
1622741040000|2021-06-03 17:24:00|83882|83832|83883.1|83833.1|83884.1|83834.1|83882|83832|22
1622741050000|2021-06-03 17:24:10|83883|83833|83885.8|83835.8|83885.9|83835.9|83883|83833|37
1622741060000|2021-06-03 17:24:20|83885.2|83835.2|83886.1|83836.1|83889.5|83839.5|83883.8|83833.8|39
1622741070000|2021-06-03 17:24:30|83885.6|83835.6|83886.6|83836.6|83887.2|83837.2|83885.5|83835.5|42
1622741080000|2021-06-03 17:24:40|83886.3|83836.3|83885.8|83835.8|83887.8|83837.8|83885.5|83835.5|28
1622741090000|2021-06-03 17:24:50|83886.9|83836.9|83885.5|83835.5|83887.4|83837.4|83885.4|83835.4|17
1622741100000|2021-06-03 17:25:00|83885.7|83835.7|83874.1|83849.1|83886.5|83849.6|83870.7|83833.4|36
1622741110000|2021-06-03 17:25:10|83874.4|83849.4|83885.5|83835.5|83890.1|83851.7|83874.4|83834|49
1622741120000|2021-06-03 17:25:20|83884.7|83834.7|83882.6|83832.6|83884.7|83834.7|83877.6|83827.6|44
1622741130000|2021-06-03 17:25:30|83882.9|83832.9|83882.4|83832.4|83883.2|83833.2|83882|83832|22
1622741140000|2021-06-03 17:25:40|83882.3|83832.3|83883.7|83833.7|83883.7|83833.7|83882.2|83832.2|16
1622741150000|2021-06-03 17:25:50|83884|83834|83885.7|83835.7|83889.2|83839.2|83883.6|83833.6|28
1622741160000|2021-06-03 17:26:00|83885.2|83835.2|83889.8|83839.8|83890.7|83840.7|83884.6|83834.6|31
1622741170000|2021-06-03 17:26:10|83890.6|83840.6|83890.8|83840.8|83892.9|83842.9|83887.4|83837.4|27
1622741180000|2021-06-03 17:26:20|83890.9|83840.9|83887.3|83837.3|83892.6|83842.6|83886.2|83836.2|21
1622741190000|2021-06-03 17:26:30|83887.7|83837.7|83887.4|83837.4|83890.3|83840.3|83886.5|83836.5|27
1622741200000|2021-06-03 17:26:40|83887.3|83837.3|83885|83835|83889.3|83839.3|83885|83835|22
1622741210000|2021-06-03 17:26:50|83884.9|83834.9|83879.2|83854.2|83885.8|83854.2|83872.8|83834.9|23
1622741220000|2021-06-03 17:27:00|83879.8|83854.8|83880.5|83855.5|83880.7|83855.7|83877.3|83852.3|30
1622741230000|2021-06-03 17:27:10|83880.4|83855.4|83877.1|83852.1|83882.7|83857.7|83877.1|83852.1|22
1622741240000|2021-06-03 17:27:20|83876.6|83851.6|83880.7|83855.7|83880.7|83855.7|83875.4|83850.4|29
1622741250000|2021-06-03 17:27:30|83880.6|83855.6|83880.9|83855.9|83880.9|83855.9|83879.8|83854.8|15
1622741260000|2021-06-03 17:27:40|83880.8|83855.8|83890.4|83840.4|83894|83858.9|83877.3|83840.4|30
1622741270000|2021-06-03 17:27:50|83891.1|83841.1|83889.8|83839.8|83891.1|83841.1|83889.1|83839.1|19
1622741280000|2021-06-03 17:28:00|83889.5|83839.5|83890.7|83840.7|83892.6|83842.6|83889.5|83839.5|25
1622741290000|2021-06-03 17:28:10|83890.8|83840.8|83893|83843|83893|83843|83890.4|83840.4|18
1622741300000|2021-06-03 17:28:20|83892.9|83842.9|83891|83841|83893.7|83843.7|83889.9|83839.9|15
1622741310000|2021-06-03 17:28:30|83891.5|83841.5|83894|83844|83894.3|83844.3|83889.4|83839.4|14
1622741320000|2021-06-03 17:28:40|83893.9|83843.9|83891.1|83841.1|83894.4|83844.4|83890.7|83840.7|29
1622741330000|2021-06-03 17:28:50|83890.8|83840.8|83890.7|83840.7|83891.9|83841.9|83890.6|83840.6|23
1622741340000|2021-06-03 17:29:00|83890.6|83840.6|83891.3|83841.3|83891.6|83841.6|83890.4|83840.4|21
1622741350000|2021-06-03 17:29:10|83891.4|83841.4|83890.1|83840.1|83891.4|83841.4|83890|83840|17
1622741360000|2021-06-03 17:29:20|83890|83840|83876.5|83851.5|83890.5|83852.6|83874.6|83837.8|43
1622741370000|2021-06-03 17:29:30|83876.2|83851.2|83875.6|83850.6|83876.5|83851.5|83875.1|83850.1|17
1622741380000|2021-06-03 17:29:40|83875.3|83850.3|83871.3|83846.3|83875.8|83850.8|83867.3|83842.3|27
1622741390000|2021-06-03 17:29:50|83871.4|83846.4|83874|83849|83874.6|83849.6|83867.7|83842.7|30
1622741400000|2021-06-03 17:30:00|83873.9|83848.9|83887|83837|83889.7|83848.9|83873.1|83836.3|38
1622741410000|2021-06-03 17:30:10|83887.5|83837.5|83879.9|83854.9|83888.4|83857.1|83877.6|83836.8|36
1622741420000|2021-06-03 17:30:20|83879.8|83854.8|83883|83858|83883.5|83858.5|83878.9|83853.9|27
1622741430000|2021-06-03 17:30:30|83883.1|83858.1|83883.8|83858.8|83884.7|83859.7|83882|83857|19
1622741440000|2021-06-03 17:30:40|83883.5|83858.5|83883.3|83858.3|83884.7|83859.7|83882.9|83857.9|19
1622741450000|2021-06-03 17:30:50|83883.5|83858.5|83892.1|83842.1|83894.3|83858.5|83882.8|83841.4|42
1622741460000|2021-06-03 17:31:00|83893.1|83843.1|83888.7|83838.7|83893.9|83843.9|83888.3|83838.3|44
1622741470000|2021-06-03 17:31:10|83888.6|83838.6|83882.8|83832.8|83892.9|83842.9|83882.8|83832.8|49
1622741480000|2021-06-03 17:31:20|83884|83834|83884.7|83834.7|83886.1|83836.1|83883.5|83833.5|24
1622741490000|2021-06-03 17:31:30|83886.1|83836.1|83888|83838|83888.6|83838.6|83885.5|83835.5|20
1622741500000|2021-06-03 17:31:40|83887.9|83837.9|83887.7|83837.7|83888.2|83838.2|83886.9|83836.9|24
1622741510000|2021-06-03 17:31:50|83887.2|83837.2|83891.1|83841.1|83891.1|83841.1|83885.9|83835.9|29
1622741520000|2021-06-03 17:32:00|83890.9|83840.9|83889.3|83839.3|83891.6|83841.6|83888.7|83838.7|15
1622741530000|2021-06-03 17:32:10|83889.5|83839.5|83888|83838|83889.5|83839.5|83887.5|83837.5|18
1622741540000|2021-06-03 17:32:20|83887.9|83837.9|83883.2|83833.2|83890.1|83840.1|83883.2|83833.2|25
1622741550000|2021-06-03 17:32:30|83883.4|83833.4|83884.3|83834.3|83884.3|83834.3|83883.4|83833.4|13
1622741560000|2021-06-03 17:32:40|83883.8|83833.8|83885.4|83835.4|83885.4|83835.4|83883.8|83833.8|10
1622741570000|2021-06-03 17:32:50|83885.1|83835.1|83885.5|83835.5|83886.1|83836.1|83884.9|83834.9|9
1622741580000|2021-06-03 17:33:00|83885.4|83835.4|83875.2|83850.2|83886.1|83850.2|83874.8|83835.2|19
1622741590000|2021-06-03 17:33:10|83874.6|83849.6|83872.6|83847.6|83876.4|83851.4|83872.1|83847.1|30
1622741600000|2021-06-03 17:33:20|83872.8|83847.8|83872.2|83847.2|83872.9|83847.9|83872.2|83847.2|9
1622741610000|2021-06-03 17:33:30|83872.3|83847.3|83896.4|83846.4|83896.4|83853.4|83872.2|83841.9|15
1622741620000|2021-06-03 17:33:40|83895|83845|83890.3|83840.3|83896.5|83846.5|83889.5|83839.5|37
1622741630000|2021-06-03 17:33:50|83890.2|83840.2|83889.8|83839.8|83890.5|83840.5|83889.4|83839.4|14
1622741640000|2021-06-03 17:34:00|83889.6|83839.6|83889.8|83839.8|83890.3|83840.3|83889.4|83839.4|19
1622741650000|2021-06-03 17:34:10|83890.1|83840.1|83894.4|83844.4|83894.4|83844.4|83890.1|83840.1|17
1622741660000|2021-06-03 17:34:20|83894.1|83844.1|83894.2|83844.2|83894.3|83844.3|83894.1|83844.1|6
1622741670000|2021-06-03 17:34:30|83894.3|83844.3|83899.6|83849.6|83901.1|83851.1|83892.3|83842.3|21
1622741680000|2021-06-03 17:34:40|83900.5|83850.5|83894|83844|83900.5|83850.5|83892.6|83842.6|38
1622741690000|2021-06-03 17:34:50|83893.2|83843.2|83890.5|83840.5|83893.3|83843.3|83889.8|83839.8|33
1622741700000|2021-06-03 17:35:00|83890.6|83840.6|83891.5|83841.5|83891.9|83841.9|83890.3|83840.3|27
1622741710000|2021-06-03 17:35:10|83891.7|83841.7|83889.4|83839.4|83891.7|83841.7|83888.9|83838.9|19
1622741720000|2021-06-03 17:35:20|83889.2|83839.2|83889.2|83839.2|83889.7|83839.7|83888.9|83838.9|19
1622741730000|2021-06-03 17:35:30|83888.6|83838.6|83889.3|83839.3|83890.2|83840.2|83888.5|83838.5|18
1622741740000|2021-06-03 17:35:40|83889.4|83839.4|83889.3|83839.3|83889.5|83839.5|83889.1|83839.1|8
1622741750000|2021-06-03 17:35:50|83889.5|83839.5|83887.7|83837.7|83889.5|83839.5|83887.7|83837.7|19
1622741760000|2021-06-03 17:36:00|83887.9|83837.9|83887.4|83837.4|83888.4|83838.4|83887.3|83837.3|17
1622741770000|2021-06-03 17:36:10|83887.2|83837.2|83879.1|83854.1|83887.2|83854.5|83875|83836.3|32
1622741780000|2021-06-03 17:36:20|83879.2|83854.2|83892.2|83842.2|83892.4|83854.9|83879.1|83841.3|23
1622741790000|2021-06-03 17:36:30|83892|83842|83876|83851|83892.6|83852|83875|83839.7|21
1622741800000|2021-06-03 17:36:40|83875.8|83850.8|83872.2|83847.2|83875.9|83850.9|83872.2|83847.2|23
1622741810000|2021-06-03 17:36:50|83872|83847|83872.4|83847.4|83873|83848|83872|83847|17
1622741820000|2021-06-03 17:37:00|83871.9|83846.9|83887.4|83837.4|83888.9|83848.9|83871.7|83837.4|26
1622741830000|2021-06-03 17:37:10|83887.9|83837.9|83887.9|83837.9|83888.2|83838.2|83886.7|83836.7|19
1622741840000|2021-06-03 17:37:20|83888|83838|83885.5|83835.5|83888|83838|83885.4|83835.4|19
1622741850000|2021-06-03 17:37:30|83885.4|83835.4|83886.3|83836.3|83886.6|83836.6|83885.1|83835.1|20
1622741860000|2021-06-03 17:37:40|83886.2|83836.2|83881.9|83831.9|83886.3|83836.3|83881.2|83831.2|23
1622741870000|2021-06-03 17:37:50|83882.3|83832.3|83880.4|83830.4|83882.9|83832.9|83879.6|83829.6|32
1622741880000|2021-06-03 17:38:00|83879.7|83829.7|83867.4|83842.4|83880|83842.8|83866.7|83829.7|15
1622741890000|2021-06-03 17:38:10|83867.2|83842.2|83877.2|83827.2|83879.2|83842.2|83865.3|83827.2|23
1622741900000|2021-06-03 17:38:20|83878|83828|83876.7|83826.7|83878.1|83828.1|83876.7|83826.7|16
1622741910000|2021-06-03 17:38:30|83877|83827|83877|83827|83877.6|83827.6|83875|83825|26
1622741920000|2021-06-03 17:38:40|83877.1|83827.1|83878.1|83828.1|83878.3|83828.3|83876.5|83826.5|10
1622741930000|2021-06-03 17:38:50|83878.5|83828.5|83879.5|83829.5|83879.5|83829.5|83878.5|83828.5|4
1622741940000|2021-06-03 17:39:00|83879.6|83829.6|83878.7|83828.7|83879.8|83829.8|83878.2|83828.2|19
1622741950000|2021-06-03 17:39:10|83878.8|83828.8|83878.1|83828.1|83879.2|83829.2|83877.9|83827.9|21
1622741960000|2021-06-03 17:39:20|83878.8|83828.8|83878.3|83828.3|83878.9|83828.9|83878.2|83828.2|8
1622741970000|2021-06-03 17:39:30|83878.4|83828.4|83866|83841|83878.4|83841|83865.4|83828.3|6
1622741980000|2021-06-03 17:39:40|83865.8|83840.8|83865.1|83840.1|83865.8|83840.8|83865|83840|10
1622741990000|2021-06-03 17:39:50|83865|83840|83864.9|83839.9|83865.1|83840.1|83864.9|83839.9|4
1622742000000|2021-06-03 17:40:00|83865.1|83840.1|83865.6|83840.6|83866.3|83841.3|83864.9|83839.9|21
1622742010000|2021-06-03 17:40:10|83865.3|83840.3|83866|83841|83866.4|83841.4|83865.3|83840.3|17
1622742020000|2021-06-03 17:40:20|83865.8|83840.8|83866.4|83841.4|83866.5|83841.5|83865.6|83840.6|15
1622742030000|2021-06-03 17:40:30|83866.5|83841.5|83867.6|83842.6|83869.5|83844.5|83865.7|83840.7|36
1622742040000|2021-06-03 17:40:40|83867.8|83842.8|83870.4|83845.4|83870.6|83845.6|83867|83842|26
1622742050000|2021-06-03 17:40:50|83870.6|83845.6|83867.1|83842.1|83870.9|83845.9|83865.6|83840.6|23
1622742060000|2021-06-03 17:41:00|83866.3|83841.3|83869.6|83844.6|83879.9|83844.9|83865.1|83827.7|29
1622742070000|2021-06-03 17:41:10|83869.7|83844.7|83867|83842|83869.7|83844.7|83867|83842|23
1622742080000|2021-06-03 17:41:20|83867.3|83842.3|83878.7|83828.7|83878.7|83842.3|83864.3|83826.1|21
1622742090000|2021-06-03 17:41:30|83878.1|83828.1|83878.1|83828.1|83880.7|83830.7|83878.1|83828.1|28
1622742100000|2021-06-03 17:41:40|83876.6|83826.6|83869.4|83819.4|83876.6|83826.6|83866.5|83816.5|50
1622742110000|2021-06-03 17:41:50|83869.5|83819.5|83869.6|83819.6|83870.6|83820.6|83869.4|83819.4|22
1622742120000|2021-06-03 17:42:00|83869.8|83819.8|83868.9|83818.9|83870|83820|83868.9|83818.9|21
1622742130000|2021-06-03 17:42:10|83869.2|83819.2|83865.2|83815.2|83870|83820|83864.7|83814.7|31
1622742140000|2021-06-03 17:42:20|83864.5|83814.5|83860.5|83810.5|83868|83818|83860.5|83810.5|31
1622742150000|2021-06-03 17:42:30|83860.1|83810.1|83861.8|83811.8|83862.6|83812.6|83859.9|83809.9|21
1622742160000|2021-06-03 17:42:40|83861.6|83811.6|83861.6|83811.6|83862.3|83812.3|83861.2|83811.2|11
1622742170000|2021-06-03 17:42:50|83861.7|83811.7|83847.9|83822.9|83862|83822.9|83845.7|83807.8|18
1622742180000|2021-06-03 17:43:00|83847.3|83822.3|83861|83811|83863.4|83823.6|83847.3|83810.3|33
1622742190000|2021-06-03 17:43:10|83861.1|83811.1|83849.3|83824.3|83863.3|83824.3|83848.5|83810.2|21
1622742200000|2021-06-03 17:43:20|83848.8|83823.8|83849.7|83824.7|83850.6|83825.6|83848.7|83823.7|13
1622742210000|2021-06-03 17:43:30|83849.3|83824.3|83848.9|83823.9|83850.1|83825.1|83848.8|83823.8|15
1622742220000|2021-06-03 17:43:40|83848.8|83823.8|83849.7|83824.7|83850.4|83825.4|83848.8|83823.8|21
1622742230000|2021-06-03 17:43:50|83850.3|83825.3|83853.4|83828.4|83854.5|83829.5|83848|83823|25
1622742240000|2021-06-03 17:44:00|83852.6|83827.6|83847.9|83822.9|83853.2|83828.2|83847.8|83822.8|35
1622742250000|2021-06-03 17:44:10|83848.2|83823.2|83850.9|83825.9|83851.3|83826.3|83847.2|83822.2|24
1622742260000|2021-06-03 17:44:20|83850.6|83825.6|83857.8|83832.8|83857.8|83832.8|83849.7|83824.7|32
1622742270000|2021-06-03 17:44:30|83858.3|83833.3|83855.2|83830.2|83858.3|83833.3|83854|83829|28
1622742280000|2021-06-03 17:44:40|83855.7|83830.7|83854.5|83829.5|83856.2|83831.2|83854.2|83829.2|23
1622742290000|2021-06-03 17:44:50|83854|83829|83855.1|83830.1|83855.6|83830.6|83853.8|83828.8|23
1622742300000|2021-06-03 17:45:00|83854.9|83829.9|83854.7|83829.7|83855|83830|83853.1|83828.1|29
1622742310000|2021-06-03 17:45:10|83854.6|83829.6|83864.3|83814.3|83864.6|83830.5|83851.6|83811.3|31
1622742320000|2021-06-03 17:45:20|83864.7|83814.7|83864.6|83814.6|83868.2|83818.2|83863.4|83813.4|47
1622742330000|2021-06-03 17:45:30|83865.9|83815.9|83867.2|83817.2|83867.2|83817.2|83862.4|83812.4|46
1622742340000|2021-06-03 17:45:40|83867.1|83817.1|83870|83820|83870|83820|83864.1|83814.1|41
1622742350000|2021-06-03 17:45:50|83869.7|83819.7|83873.2|83823.2|83873.2|83823.2|83866.2|83816.2|30
1622742360000|2021-06-03 17:46:00|83871.2|83821.2|83871.6|83821.6|83872.4|83822.4|83869.6|83819.6|32
1622742370000|2021-06-03 17:46:10|83871.9|83821.9|83869.1|83819.1|83871.9|83821.9|83868.7|83818.7|34
1622742380000|2021-06-03 17:46:20|83868.9|83818.9|83861.1|83811.1|83869.7|83819.7|83859.1|83809.1|39
1622742390000|2021-06-03 17:46:30|83861.3|83811.3|83854.8|83829.8|83863.9|83831.1|83850.5|83811.3|40
1622742400000|2021-06-03 17:46:40|83854.1|83829.1|83852.5|83827.5|83855.5|83830.5|83851.7|83826.7|22
1622742410000|2021-06-03 17:46:50|83854.3|83829.3|83860.1|83835.1|83860.6|83835.6|83852|83827|57
1622742420000|2021-06-03 17:47:00|83860.4|83835.4|83860.2|83835.2|83861.1|83836.1|83859.9|83834.9|20
1622742430000|2021-06-03 17:47:10|83859.9|83834.9|83869.7|83819.7|83871.5|83835.3|83855.2|83815|31
1622742440000|2021-06-03 17:47:20|83871.4|83821.4|83869.8|83819.8|83871.4|83821.4|83867|83817|29
1622742450000|2021-06-03 17:47:30|83869.9|83819.9|83859.4|83834.4|83871|83834.7|83858.2|83819.4|22
1622742460000|2021-06-03 17:47:40|83859.5|83834.5|83863.3|83838.3|83865|83840|83858.6|83833.6|34
1622742470000|2021-06-03 17:47:50|83862.9|83837.9|83861.6|83836.6|83863.7|83838.7|83861.5|83836.5|29
1622742480000|2021-06-03 17:48:00|83862.3|83837.3|83858.9|83833.9|83862.3|83837.3|83857.1|83832.1|25
1622742490000|2021-06-03 17:48:10|83859.9|83834.9|83859.1|83834.1|83860.3|83835.3|83858.9|83833.9|19
1622742500000|2021-06-03 17:48:20|83858.8|83833.8|83859.1|83834.1|83860.2|83835.2|83858.8|83833.8|10
1622742510000|2021-06-03 17:48:30|83858.8|83833.8|83866.7|83816.7|83867.8|83834.6|83854.1|83814.9|38
1622742520000|2021-06-03 17:48:40|83866.5|83816.5|83857.6|83832.6|83868|83833.1|83853.7|83816.5|20
1622742530000|2021-06-03 17:48:50|83857.3|83832.3|83858.4|83833.4|83858.8|83833.8|83856.8|83831.8|18
1622742540000|2021-06-03 17:49:00|83858.2|83833.2|83861.1|83836.1|83861.5|83836.5|83857.2|83832.2|35
1622742550000|2021-06-03 17:49:10|83860|83835|83859.7|83834.7|83860.6|83835.6|83859.4|83834.4|30
1622742560000|2021-06-03 17:49:20|83859.8|83834.8|83874|83824|83875.2|83836.8|83859.6|83821.9|37
1622742570000|2021-06-03 17:49:30|83873.2|83823.2|83870.7|83820.7|83873.5|83823.5|83870.3|83820.3|32
1622742580000|2021-06-03 17:49:40|83870.8|83820.8|83869.9|83819.9|83871.4|83821.4|83869.8|83819.8|23
1622742590000|2021-06-03 17:49:50|83869.5|83819.5|83869.4|83819.4|83870.8|83820.8|83869|83819|19
1622742600000|2021-06-03 17:50:00|83869.3|83819.3|83874.4|83824.4|83874.5|83824.5|83869.2|83819.2|24
1622742610000|2021-06-03 17:50:10|83874.3|83824.3|83874.2|83824.2|83875.2|83825.2|83874.2|83824.2|18
1622742620000|2021-06-03 17:50:20|83874.4|83824.4|83870.3|83820.3|83874.4|83824.4|83869.9|83819.9|24
1622742630000|2021-06-03 17:50:30|83870.4|83820.4|83869.8|83819.8|83872.4|83822.4|83869.7|83819.7|35
1622742640000|2021-06-03 17:50:40|83869.6|83819.6|83855.9|83830.9|83869.6|83831.5|83855|83818|38
1622742650000|2021-06-03 17:50:50|83856.2|83831.2|83861.4|83836.4|83862|83837|83855.8|83830.8|26
1622742660000|2021-06-03 17:51:00|83861|83836|83862.5|83837.5|83864.5|83839.5|83860.9|83835.9|26
1622742670000|2021-06-03 17:51:10|83862.8|83837.8|83867.8|83842.8|83869.1|83844.1|83862.6|83837.6|38
1622742680000|2021-06-03 17:51:20|83867.7|83842.7|83867.3|83842.3|83867.9|83842.9|83866.9|83841.9|17
1622742690000|2021-06-03 17:51:30|83867.5|83842.5|83885.8|83835.8|83887|83846.8|83866.2|83832.1|36
1622742700000|2021-06-03 17:51:40|83883.2|83833.2|83885.2|83835.2|83885.2|83835.2|83882.9|83832.9|37
1622742710000|2021-06-03 17:51:50|83884.9|83834.9|83886.4|83836.4|83886.6|83836.6|83883.8|83833.8|32
1622742720000|2021-06-03 17:52:00|83886.5|83836.5|83886.4|83836.4|83886.6|83836.6|83885.9|83835.9|10
1622742730000|2021-06-03 17:52:10|83886.7|83836.7|83870.7|83845.7|83886.7|83847.5|83870.6|83835.2|19
1622742740000|2021-06-03 17:52:20|83871.3|83846.3|83870.7|83845.7|83871.7|83846.7|83870.3|83845.3|15
1622742750000|2021-06-03 17:52:30|83870|83845|83872.1|83847.1|83872.1|83847.1|83870|83845|20
1622742760000|2021-06-03 17:52:40|83872.2|83847.2|83883.5|83833.5|83883.6|83847.2|83871.8|83833.5|6
1622742770000|2021-06-03 17:52:50|83885.4|83835.4|83891|83841|83891|83841|83884.5|83834.5|20
1622742780000|2021-06-03 17:53:00|83890.6|83840.6|83890.1|83840.1|83891|83841|83888.9|83838.9|24
1622742790000|2021-06-03 17:53:10|83889.5|83839.5|83890.3|83840.3|83890.3|83840.3|83889|83839|20
1622742800000|2021-06-03 17:53:20|83890|83840|83878|83828|83890.2|83840.2|83875.8|83825.8|28
1622742810000|2021-06-03 17:53:30|83877.4|83827.4|83878.9|83828.9|83878.9|83828.9|83877.4|83827.4|22
1622742820000|2021-06-03 17:53:40|83878.8|83828.8|83880.8|83830.8|83880.8|83830.8|83878.5|83828.5|38
1622742830000|2021-06-03 17:53:50|83880.4|83830.4|83870.7|83845.7|83880.6|83847.7|83870.4|83829.5|29
1622742840000|2021-06-03 17:54:00|83870.9|83845.9|83882|83832|83883.2|83846.5|83868|83830.9|28
1622742850000|2021-06-03 17:54:10|83882.4|83832.4|83880.9|83830.9|83882.4|83832.4|83880.5|83830.5|26
1622742860000|2021-06-03 17:54:20|83881.1|83831.1|83883.3|83833.3|83883.3|83833.3|83880.5|83830.5|22
1622742870000|2021-06-03 17:54:30|83883.1|83833.1|83883.5|83833.5|83884.8|83834.8|83882.4|83832.4|20
1622742880000|2021-06-03 17:54:40|83883.2|83833.2|83884.1|83834.1|83884.2|83834.2|83882.9|83832.9|15
1622742890000|2021-06-03 17:54:50|83884.2|83834.2|83880.4|83830.4|83884.2|83834.2|83878.7|83828.7|41
1622742900000|2021-06-03 17:55:00|83880.2|83830.2|83877.8|83827.8|83880.2|83830.2|83877.4|83827.4|34
1622742910000|2021-06-03 17:55:10|83878|83828|83866.7|83841.7|83878.6|83842.1|83866.1|83828|22
1622742920000|2021-06-03 17:55:20|83866.5|83841.5|83865.8|83840.8|83867.8|83842.8|83865.4|83840.4|21
1622742930000|2021-06-03 17:55:30|83866|83841|83869.1|83844.1|83869.6|83844.6|83865.3|83840.3|26
1622742940000|2021-06-03 17:55:40|83869.7|83844.7|83865.5|83840.5|83869.8|83844.8|83865.2|83840.2|25
1622742950000|2021-06-03 17:55:50|83865.8|83840.8|83877.6|83827.6|83879.1|83841.7|83865.4|83827.1|34
1622742960000|2021-06-03 17:56:00|83877.3|83827.3|83878.1|83828.1|83878.3|83828.3|83876.7|83826.7|20
1622742970000|2021-06-03 17:56:10|83877.4|83827.4|83877.9|83827.9|83878.4|83828.4|83877.1|83827.1|19
1622742980000|2021-06-03 17:56:20|83877.6|83827.6|83877.3|83827.3|83878.2|83828.2|83877|83827|22
1622742990000|2021-06-03 17:56:30|83877.2|83827.2|83877.9|83827.9|83877.9|83827.9|83876.6|83826.6|28
1622743000000|2021-06-03 17:56:40|83877.8|83827.8|83876.7|83826.7|83877.8|83827.8|83875.6|83825.6|25
1622743010000|2021-06-03 17:56:50|83876.6|83826.6|83882.3|83832.3|83884.4|83834.4|83875.8|83825.8|23
1622743020000|2021-06-03 17:57:00|83882.8|83832.8|83880.1|83830.1|83882.8|83832.8|83879.8|83829.8|35
1622743030000|2021-06-03 17:57:10|83880.5|83830.5|83879.8|83829.8|83881|83831|83879.1|83829.1|17
1622743040000|2021-06-03 17:57:20|83879.2|83829.2|83878|83828|83879.3|83829.3|83877.5|83827.5|19
1622743050000|2021-06-03 17:57:30|83878.4|83828.4|83874.4|83824.4|83878.4|83828.4|83873.8|83823.8|42
1622743060000|2021-06-03 17:57:40|83874.3|83824.3|83874|83824|83874.4|83824.4|83873.4|83823.4|13
1622743070000|2021-06-03 17:57:50|83873.6|83823.6|83871.6|83821.6|83874.5|83824.5|83871.6|83821.6|34
1622743080000|2021-06-03 17:58:00|83872.4|83822.4|83872.2|83822.2|83873.4|83823.4|83871.4|83821.4|24
1622743090000|2021-06-03 17:58:10|83872.3|83822.3|83870.2|83820.2|83872.9|83822.9|83870|83820|18
1622743100000|2021-06-03 17:58:20|83870.1|83820.1|83877.1|83827.1|83877.5|83827.5|83869.7|83819.7|26
1622743110000|2021-06-03 17:58:30|83876.5|83826.5|83863|83838|83878.3|83838.5|83862.2|83822.8|24
1622743120000|2021-06-03 17:58:40|83862.3|83837.3|83858.5|83833.5|83864.2|83839.2|83858.5|83833.5|36
1622743130000|2021-06-03 17:58:50|83859.2|83834.2|83859.7|83834.7|83861.8|83836.8|83857.4|83832.4|25
1622743140000|2021-06-03 17:59:00|83858.4|83833.4|83871.4|83821.4|83873.1|83833.4|83858.4|83820.8|34
1622743150000|2021-06-03 17:59:10|83871.2|83821.2|83871.6|83821.6|83872.6|83822.6|83870.7|83820.7|31
1622743160000|2021-06-03 17:59:20|83872.2|83822.2|83882.7|83832.7|83883.2|83833.2|83871.4|83821.4|40
1622743170000|2021-06-03 17:59:30|83882.5|83832.5|83881.3|83831.3|83882.7|83832.7|83879.3|83829.3|30
1622743180000|2021-06-03 17:59:40|83881.7|83831.7|83881.6|83831.6|83882.4|83832.4|83881|83831|16
1622743190000|2021-06-03 17:59:50|83881.4|83831.4|83892|83842|83892.4|83842.4|83879.7|83829.7|43
1622743200000|2021-06-03 18:00:00|83892.7|83842.7|83875.1|83825.1|83892.7|83842.7|83869.9|83819.9|64
1622743210000|2021-06-03 18:00:10|83875.8|83825.8|83875.6|83825.6|83878.1|83828.1|83874.3|83824.3|23
1622743220000|2021-06-03 18:00:20|83875.3|83825.3|83879.9|83829.9|83880.9|83830.9|83875.3|83825.3|26
1622743230000|2021-06-03 18:00:30|83879.8|83829.8|83883.3|83833.3|83883.4|83833.4|83879.8|83829.8|32
1622743240000|2021-06-03 18:00:40|83883.2|83833.2|83882.5|83832.5|83883.2|83833.2|83881.4|83831.4|25
1622743250000|2021-06-03 18:00:50|83882.6|83832.6|83887.6|83837.6|83887.6|83837.6|83882.5|83832.5|22
1622743260000|2021-06-03 18:01:00|83887.3|83837.3|83888.9|83838.9|83890.6|83840.6|83887.2|83837.2|24
1622743270000|2021-06-03 18:01:10|83889.2|83839.2|83887.6|83837.6|83889.2|83839.2|83886.7|83836.7|13
1622743280000|2021-06-03 18:01:20|83886.3|83836.3|83888.1|83838.1|83889.3|83839.3|83883.8|83833.8|32
1622743290000|2021-06-03 18:01:30|83888.2|83838.2|83885.3|83835.3|83888.2|83838.2|83884.7|83834.7|31
1622743300000|2021-06-03 18:01:40|83885.9|83835.9|83884.7|83834.7|83886.2|83836.2|83883.1|83833.1|24
1622743310000|2021-06-03 18:01:50|83884.6|83834.6|83887.8|83837.8|83889.1|83852|83873.6|83829.1|39
1622743320000|2021-06-03 18:02:00|83885.7|83835.7|83887.1|83837.1|83888.8|83838.8|83885.7|83835.7|27
1622743330000|2021-06-03 18:02:10|83888|83838|83887.6|83837.6|83888.6|83838.6|83886|83836|23
1622743340000|2021-06-03 18:02:20|83888.3|83838.3|83887.7|83837.7|83889.5|83839.5|83887.4|83837.4|18
1622743350000|2021-06-03 18:02:30|83887.8|83837.8|83888.5|83838.5|83888.5|83838.5|83886.4|83836.4|22
1622743360000|2021-06-03 18:02:40|83888.4|83838.4|83888.4|83838.4|83888.7|83838.7|83887.7|83837.7|16
1622743370000|2021-06-03 18:02:50|83888.6|83838.6|83891|83841|83891.2|83841.2|83888.1|83838.1|29
1622743380000|2021-06-03 18:03:00|83891.2|83841.2|83890.2|83840.2|83891.2|83841.2|83886.4|83836.4|34
1622743390000|2021-06-03 18:03:10|83890.1|83840.1|83890.9|83840.9|83892.4|83842.4|83889.9|83839.9|17
1622743400000|2021-06-03 18:03:20|83891.7|83841.7|83890.8|83840.8|83892.6|83842.6|83890.4|83840.4|20
1622743410000|2021-06-03 18:03:30|83890.9|83840.9|83891.9|83841.9|83891.9|83841.9|83890.4|83840.4|12
1622743420000|2021-06-03 18:03:40|83891.8|83841.8|83889.2|83839.2|83891.9|83841.9|83889.2|83839.2|11
1622743430000|2021-06-03 18:03:50|83891|83841|83891.2|83841.2|83891.8|83841.8|83890.5|83840.5|6
1622743440000|2021-06-03 18:04:00|83890.6|83840.6|83891.5|83841.5|83891.6|83841.6|83890.1|83840.1|9
1622743450000|2021-06-03 18:04:10|83891.4|83841.4|83889.7|83839.7|83891.5|83841.5|83889.7|83839.7|9
1622743460000|2021-06-03 18:04:20|83890|83840|83890.6|83840.6|83890.8|83840.8|83889.6|83839.6|11
1622743470000|2021-06-03 18:04:30|83890.4|83840.4|83891.6|83841.6|83891.6|83841.6|83890|83840|14
1622743480000|2021-06-03 18:04:40|83891.2|83841.2|83879.8|83854.8|83895|83855|83874.9|83839.7|26
1622743490000|2021-06-03 18:04:50|83879.6|83854.6|83879.2|83854.2|83880.8|83855.8|83878.6|83853.6|15
1622743500000|2021-06-03 18:05:00|83879.1|83854.1|83879.1|83854.1|83891.2|83854.7|83876.6|83835.5|38
1622743510000|2021-06-03 18:05:10|83879.5|83854.5|83889.4|83839.4|83889.8|83854.6|83875|83836.7|32
1622743520000|2021-06-03 18:05:20|83889.2|83839.2|83882.8|83832.8|83889.5|83839.5|83881.8|83831.8|31
1622743530000|2021-06-03 18:05:30|83881.6|83831.6|83883|83833|83883.1|83833.1|83881.1|83831.1|23
1622743540000|2021-06-03 18:05:40|83882.9|83832.9|83884.9|83834.9|83885.1|83835.1|83880.5|83830.5|10
1622743550000|2021-06-03 18:05:50|83884.7|83834.7|83884.6|83834.6|83885.2|83835.2|83883.6|83833.6|16
1622743560000|2021-06-03 18:06:00|83884.5|83834.5|83884.8|83834.8|83885.3|83835.3|83884.5|83834.5|18
1622743570000|2021-06-03 18:06:10|83885.1|83835.1|83886.9|83836.9|83886.9|83836.9|83883|83833|14
1622743580000|2021-06-03 18:06:20|83887.1|83837.1|83883.8|83833.8|83887.1|83837.1|83881.6|83831.6|22
1622743590000|2021-06-03 18:06:30|83883.9|83833.9|83886.3|83836.3|83886.6|83836.6|83883.6|83833.6|35
1622743600000|2021-06-03 18:06:40|83886.4|83836.4|83886.1|83836.1|83886.5|83836.5|83885.6|83835.6|13
1622743610000|2021-06-03 18:06:50|83885.9|83835.9|83886.9|83836.9|83886.9|83836.9|83885.7|83835.7|15
1622743620000|2021-06-03 18:07:00|83886.5|83836.5|83879|83829|83886.8|83836.8|83878.6|83828.6|22
1622743630000|2021-06-03 18:07:10|83879.1|83829.1|83882.4|83832.4|83884|83834|83877.1|83827.1|38
1622743640000|2021-06-03 18:07:20|83882.5|83832.5|83878.2|83828.2|83882.5|83832.5|83878|83828|24
1622743650000|2021-06-03 18:07:30|83878.4|83828.4|83879|83829|83881|83831|83877.4|83827.4|23
1622743660000|2021-06-03 18:07:40|83879.2|83829.2|83876.7|83826.7|83879.2|83829.2|83873.1|83823.1|36
1622743670000|2021-06-03 18:07:50|83876.5|83826.5|83874.4|83824.4|83877.6|83827.6|83874.1|83824.1|29
1622743680000|2021-06-03 18:08:00|83875.3|83825.3|83877.4|83827.4|83877.4|83827.4|83871.7|83821.7|34
1622743690000|2021-06-03 18:08:10|83877.7|83827.7|83876.4|83826.4|83877.7|83827.7|83876.1|83826.1|11
1622743700000|2021-06-03 18:08:20|83876.7|83826.7|83876.6|83826.6|83876.9|83826.9|83876.1|83826.1|13
1622743710000|2021-06-03 18:08:30|83876.2|83826.2|83858.2|83833.2|83876.8|83833.2|83858.2|83824.7|30
1622743720000|2021-06-03 18:08:40|83864.9|83814.9|83848.4|83823.4|83865.4|83826.4|83848.2|83810.2|35
1622743730000|2021-06-03 18:08:50|83848.5|83823.5|83870.7|83820.7|83870.7|83832.9|83847.8|83809.7|45
1622743740000|2021-06-03 18:09:00|83869.5|83819.5|83863.5|83813.5|83869.5|83828.6|83852.7|83813|47
1622743750000|2021-06-03 18:09:10|83863.9|83813.9|83859.3|83809.3|83864.4|83820.2|83845.2|83806.2|51
1622743760000|2021-06-03 18:09:20|83858.6|83808.6|83861.4|83811.4|83863.1|83813.1|83858.3|83808.3|37
1622743770000|2021-06-03 18:09:30|83860.9|83810.9|83860.5|83810.5|83863.8|83813.8|83859.7|83809.7|27
1622743780000|2021-06-03 18:09:40|83860.6|83810.6|83861|83811|83861.2|83811.2|83859.4|83809.4|22
1622743790000|2021-06-03 18:09:50|83860.9|83810.9|83857.7|83807.7|83867.4|83817.4|83857.2|83807.2|39
1622743800000|2021-06-03 18:10:00|83859.2|83809.2|83857.3|83807.3|83860.2|83810.2|83853.4|83803.4|44
1622743810000|2021-06-03 18:10:10|83857.4|83807.4|83860.1|83810.1|83860.3|83810.3|83857.4|83807.4|25
1622743820000|2021-06-03 18:10:20|83860.2|83810.2|83859.5|83809.5|83860.4|83810.4|83859|83809|18
1622743830000|2021-06-03 18:10:30|83859.6|83809.6|83852.4|83827.4|83866.6|83827.4|83849.7|83809.6|35
1622743840000|2021-06-03 18:10:40|83852.2|83827.2|83865.1|83815.1|83869.2|83828.4|83850.7|83813.7|35
1622743850000|2021-06-03 18:10:50|83866.3|83816.3|83866.5|83816.5|83866.5|83816.5|83865.1|83815.1|22
1622743860000|2021-06-03 18:11:00|83866.3|83816.3|83862.8|83812.8|83866.3|83816.3|83862.4|83812.4|26
1622743870000|2021-06-03 18:11:10|83862.1|83812.1|83857.5|83807.5|83863.3|83813.3|83857.5|83807.5|16
1622743880000|2021-06-03 18:11:20|83858.5|83808.5|83846.6|83821.6|83861.2|83822.3|83845.3|83806.4|30
1622743890000|2021-06-03 18:11:30|83846.8|83821.8|83846.5|83821.5|83846.8|83821.8|83843.7|83818.7|31
1622743900000|2021-06-03 18:11:40|83846.9|83821.9|83848.2|83823.2|83848.2|83823.2|83846.7|83821.7|13
1622743910000|2021-06-03 18:11:50|83848.3|83823.3|83848.1|83823.1|83848.4|83823.4|83848.1|83823.1|9
1622743920000|2021-06-03 18:12:00|83848|83823|83847.4|83822.4|83848.7|83823.7|83845.5|83820.5|35
1622743930000|2021-06-03 18:12:10|83847.2|83822.2|83847|83822|83848.7|83823.7|83846.6|83821.6|18
1622743940000|2021-06-03 18:12:20|83847.1|83822.1|83846.3|83821.3|83862.3|83822.1|83845.4|83806.3|31
1622743950000|2021-06-03 18:12:30|83846.5|83821.5|83848.1|83823.1|83848.3|83823.3|83845.5|83820.5|22
1622743960000|2021-06-03 18:12:40|83848.4|83823.4|83847.2|83822.2|83848.4|83823.4|83846.7|83821.7|13
1622743970000|2021-06-03 18:12:50|83846.8|83821.8|83862.9|83812.9|83863.2|83825.1|83845.8|83809.8|33
1622743980000|2021-06-03 18:13:00|83864|83814|83867.1|83817.1|83867.1|83826.5|83850.1|83812.2|25
1622743990000|2021-06-03 18:13:10|83866.2|83816.2|83866|83816|83867.6|83817.6|83865.3|83815.3|28
1622744000000|2021-06-03 18:13:20|83866.1|83816.1|83870.9|83820.9|83870.9|83820.9|83865.5|83815.5|23
1622744010000|2021-06-03 18:13:30|83870.2|83820.2|83857.1|83832.1|83870.2|83832.9|83854.8|83819.8|27
1622744020000|2021-06-03 18:13:40|83857|83832|83856.7|83831.7|83857.3|83832.3|83856|83831|14
1622744030000|2021-06-03 18:13:50|83856.9|83831.9|83867.1|83817.1|83867.1|83832.2|83853.5|83814.8|25
1622744040000|2021-06-03 18:14:00|83868.1|83818.1|83867.4|83817.4|83870.6|83820.6|83866.6|83816.6|29
1622744050000|2021-06-03 18:14:10|83867.9|83817.9|83864.7|83814.7|83868.2|83818.2|83863.2|83813.2|18
1622744060000|2021-06-03 18:14:20|83863.6|83813.6|83864.4|83814.4|83864.4|83814.4|83862.3|83812.3|32
1622744070000|2021-06-03 18:14:30|83864.2|83814.2|83862.9|83812.9|83865.7|83815.7|83862.9|83812.9|17
1622744080000|2021-06-03 18:14:40|83863.3|83813.3|83864|83814|83864|83814|83862.9|83812.9|9
1622744090000|2021-06-03 18:14:50|83863.9|83813.9|83861.4|83811.4|83865.3|83815.3|83858.1|83808.1|27
1622744100000|2021-06-03 18:15:00|83861|83811|83852.7|83827.7|83861.9|83827.7|83847.7|83810.5|43
1622744110000|2021-06-03 18:15:10|83852.6|83827.6|83853.4|83828.4|83855.8|83830.8|83852.6|83827.6|21
1622744120000|2021-06-03 18:15:20|83853.7|83828.7|83868.5|83818.5|83873.8|83832|83853.7|83818.5|26
1622744130000|2021-06-03 18:15:30|83867.7|83817.7|83868.9|83818.9|83870.2|83820.2|83866|83816|25
1622744140000|2021-06-03 18:15:40|83869.2|83819.2|83867.2|83817.2|83869.3|83819.3|83867|83817|24
1622744150000|2021-06-03 18:15:50|83867.3|83817.3|83866.3|83816.3|83867.6|83817.6|83865.6|83815.6|16
1622744160000|2021-06-03 18:16:00|83864.9|83814.9|83869.3|83819.3|83870.7|83820.7|83864.9|83814.9|35
1622744170000|2021-06-03 18:16:10|83867.8|83817.8|83874.6|83824.6|83874.8|83824.8|83867.8|83817.8|44
1622744180000|2021-06-03 18:16:20|83874|83824|83874.9|83824.9|83876.3|83826.3|83873.9|83823.9|48
1622744190000|2021-06-03 18:16:30|83874.8|83824.8|83870.6|83820.6|83875.2|83825.2|83869.3|83819.3|44
1622744200000|2021-06-03 18:16:40|83870.7|83820.7|83870.6|83820.6|83870.8|83820.8|83869.8|83819.8|22
1622744210000|2021-06-03 18:16:50|83870.7|83820.7|83870.7|83820.7|83870.9|83820.9|83870.3|83820.3|15
1622744220000|2021-06-03 18:17:00|83870.6|83820.6|83870|83820|83870.9|83820.9|83869.6|83819.6|22
1622744230000|2021-06-03 18:17:10|83870.3|83820.3|83869.1|83819.1|83870.6|83820.6|83868.6|83818.6|25
1622744240000|2021-06-03 18:17:20|83868.9|83818.9|83870.3|83820.3|83870.8|83820.8|83868.9|83818.9|20
1622744250000|2021-06-03 18:17:30|83870.7|83820.7|83858.9|83833.9|83875.8|83835.4|83855.7|83817.9|39
1622744260000|2021-06-03 18:17:40|83858.6|83833.6|83855|83830|83860.1|83835.1|83854.2|83829.2|25
1622744270000|2021-06-03 18:17:50|83855.1|83830.1|83869.3|83819.3|83870.9|83830.6|83855.1|83818.9|17
1622744280000|2021-06-03 18:18:00|83869.4|83819.4|83870.1|83820.1|83874.8|83824.8|83868.5|83818.5|29
1622744290000|2021-06-03 18:18:10|83871.4|83821.4|83870.5|83820.5|83874.2|83824.2|83868.8|83818.8|31
1622744300000|2021-06-03 18:18:20|83870.7|83820.7|83881|83831|83881.5|83831.5|83869.1|83819.1|30
1622744310000|2021-06-03 18:18:30|83881.3|83831.3|83880.8|83830.8|83881.3|83831.3|83878.8|83828.8|32
1622744320000|2021-06-03 18:18:40|83880.7|83830.7|83881.2|83831.2|83882|83832|83878.3|83828.3|25
1622744330000|2021-06-03 18:18:50|83881.3|83831.3|83880.7|83830.7|83881.3|83831.3|83880.1|83830.1|28
1622744340000|2021-06-03 18:19:00|83880.5|83830.5|83876.5|83826.5|83880.6|83830.6|83876.3|83826.3|14
1622744350000|2021-06-03 18:19:10|83877|83827|83872.9|83822.9|83877|83838.4|83860.6|83822.3|29
1622744360000|2021-06-03 18:19:20|83873.1|83823.1|83879.5|83829.5|83879.5|83829.5|83872.9|83822.9|13
1622744370000|2021-06-03 18:19:30|83878.3|83828.3|83878.3|83828.3|83881.2|83831.2|83877.6|83827.6|40
1622744380000|2021-06-03 18:19:40|83878|83828|83883.8|83833.8|83883.8|83833.8|83878|83828|27
1622744390000|2021-06-03 18:19:50|83884.3|83834.3|83883.8|83833.8|83885.1|83835.1|83883.1|83833.1|20
1622744400000|2021-06-03 18:20:00|83883.4|83833.4|83882.8|83832.8|83884.5|83834.5|83881.5|83831.5|37
1622744410000|2021-06-03 18:20:10|83883.2|83833.2|83884|83834|83884.6|83834.6|83881.9|83831.9|26
1622744420000|2021-06-03 18:20:20|83884.2|83834.2|83884.1|83834.1|83884.4|83834.4|83880.9|83830.9|16
1622744430000|2021-06-03 18:20:30|83884|83834|83884.6|83834.6|83884.6|83834.6|83883.5|83833.5|21
1622744440000|2021-06-03 18:20:40|83884.7|83834.7|83884.7|83834.7|83885.2|83835.2|83884.4|83834.4|16
1622744450000|2021-06-03 18:20:50|83884.3|83834.3|83884.5|83834.5|83885.9|83835.9|83884.3|83834.3|18
1622744460000|2021-06-03 18:21:00|83885.1|83835.1|83884.3|83834.3|83885.8|83835.8|83883.2|83833.2|27
1622744470000|2021-06-03 18:21:10|83884.2|83834.2|83884.9|83834.9|83885|83835|83883.8|83833.8|28
1622744480000|2021-06-03 18:21:20|83885|83835|83884.6|83834.6|83885.6|83835.6|83881.4|83831.4|29
1622744490000|2021-06-03 18:21:30|83885.1|83835.1|83884.5|83834.5|83886|83836|83884.1|83834.1|18
1622744500000|2021-06-03 18:21:40|83884.7|83834.7|83885.2|83835.2|83885.2|83835.2|83884.2|83834.2|18
1622744510000|2021-06-03 18:21:50|83885.1|83835.1|83883.2|83833.2|83885.4|83835.4|83883.2|83833.2|18
1622744520000|2021-06-03 18:22:00|83883.3|83833.3|83874.2|83849.2|83885.6|83850.4|83871.3|83832.5|36
1622744530000|2021-06-03 18:22:10|83874.5|83849.5|83878.4|83853.4|83878.7|83853.7|83874.2|83849.2|28
1622744540000|2021-06-03 18:22:20|83878.5|83853.5|83877|83852|83878.5|83853.5|83876.8|83851.8|26
1622744550000|2021-06-03 18:22:30|83876.6|83851.6|83875.8|83850.8|83876.6|83851.6|83875.6|83850.6|13
1622744560000|2021-06-03 18:22:40|83875.6|83850.6|83869.7|83844.7|83885.6|83851.1|83868.3|83832|25
1622744570000|2021-06-03 18:22:50|83869.1|83844.1|83871.2|83846.2|83871.2|83846.2|83868.7|83843.7|18
1622744580000|2021-06-03 18:23:00|83870.3|83845.3|83868.8|83843.8|83870.9|83845.9|83868.8|83843.8|15
1622744590000|2021-06-03 18:23:10|83869.4|83844.4|83880.7|83830.7|83881.4|83844.4|83867.7|83830.2|20
1622744600000|2021-06-03 18:23:20|83881.1|83831.1|83866.7|83841.7|83882.1|83845|83865.9|83830.8|19
1622744610000|2021-06-03 18:23:30|83877|83827|83866.6|83841.6|83880.1|83842.4|83865.7|83826.2|23
1622744620000|2021-06-03 18:23:40|83866|83841|83867.7|83842.7|83867.8|83842.8|83866|83841|12
1622744630000|2021-06-03 18:23:50|83867.5|83842.5|83866.1|83841.1|83868.4|83843.4|83865.8|83840.8|29
1622744640000|2021-06-03 18:24:00|83866.4|83841.4|83866.7|83841.7|83867.6|83842.6|83865|83840|12
1622744650000|2021-06-03 18:24:10|83866.4|83841.4|83867.6|83842.6|83867.6|83842.6|83865.5|83840.5|15
1622744660000|2021-06-03 18:24:20|83866.7|83841.7|83866.4|83841.4|83867.5|83842.5|83865.8|83840.8|20
1622744670000|2021-06-03 18:24:30|83866.3|83841.3|83866.7|83841.7|83868.9|83843.9|83865.2|83840.2|21
1622744680000|2021-06-03 18:24:40|83867.3|83842.3|83867.4|83842.4|83867.8|83842.8|83865.5|83840.5|14
1622744690000|2021-06-03 18:24:50|83867.9|83842.9|83867.1|83842.1|83869.7|83844.7|83865.9|83840.9|30
1622744700000|2021-06-03 18:25:00|83867.7|83842.7|83869.8|83844.8|83870.1|83845.1|83867.5|83842.5|29
1622744710000|2021-06-03 18:25:10|83869.1|83844.1|83869.7|83844.7|83871.3|83846.3|83869.1|83844.1|28
1622744720000|2021-06-03 18:25:20|83869.9|83844.9|83869.8|83844.8|83870.3|83845.3|83868.9|83843.9|17
1622744730000|2021-06-03 18:25:30|83870.4|83845.4|83867.4|83842.4|83870.4|83845.4|83866.3|83841.3|26
1622744740000|2021-06-03 18:25:40|83866.4|83841.4|83865.4|83840.4|83878.4|83841.8|83865.3|83826.7|25
1622744750000|2021-06-03 18:25:50|83865.6|83840.6|83865.5|83840.5|83866|83841|83864.8|83839.8|19
1622744760000|2021-06-03 18:26:00|83865.3|83840.3|83864.8|83839.8|83865.3|83840.3|83861.9|83836.9|22
1622744770000|2021-06-03 18:26:10|83864.2|83839.2|83863.5|83838.5|83864.4|83839.4|83863.5|83838.5|14
1622744780000|2021-06-03 18:26:20|83864.5|83839.5|83864.4|83839.4|83864.7|83839.7|83863.8|83838.8|13
1622744790000|2021-06-03 18:26:30|83864.2|83839.2|83864.6|83839.6|83865.1|83840.1|83862.7|83837.7|19
1622744800000|2021-06-03 18:26:40|83863.1|83838.1|83863.4|83838.4|83864.6|83839.6|83862.9|83837.9|16
1622744810000|2021-06-03 18:26:50|83862.9|83837.9|83876|83826|83876.8|83838.7|83862.1|83826|13
1622744820000|2021-06-03 18:27:00|83876.1|83826.1|83876.5|83826.5|83876.5|83839.5|83861.9|83824.7|16
1622744830000|2021-06-03 18:27:10|83876.7|83826.7|83876.9|83826.9|83877.1|83827.1|83876.4|83826.4|22
1622744840000|2021-06-03 18:27:20|83877.1|83827.1|83876.7|83826.7|83877.1|83827.1|83876|83826|10
1622744850000|2021-06-03 18:27:30|83876.1|83826.1|83869.2|83844.2|83877.8|83844.2|83864.3|83826.1|25
1622744860000|2021-06-03 18:27:40|83870.3|83845.3|83869.3|83844.3|83870.4|83845.4|83866.8|83841.8|30
1622744870000|2021-06-03 18:27:50|83870.7|83845.7|83868.1|83843.1|83870.7|83845.7|83868|83843|27
1622744880000|2021-06-03 18:28:00|83867.8|83842.8|83866|83841|83868|83843|83863.8|83838.8|33
1622744890000|2021-06-03 18:28:10|83865.9|83840.9|83862.7|83837.7|83866.8|83841.8|83862.4|83837.4|20
1622744900000|2021-06-03 18:28:20|83862.5|83837.5|83863.3|83838.3|83863.4|83838.4|83862.5|83837.5|9
1622744910000|2021-06-03 18:28:30|83863.4|83838.4|83875.3|83825.3|83875.3|83838.4|83863|83824.5|9
1622744920000|2021-06-03 18:28:40|83875.1|83825.1|83865.2|83840.2|83880|83843.3|83863.6|83824.8|35
1622744930000|2021-06-03 18:28:50|83865.6|83840.6|83869|83844|83870.4|83845.4|83865.1|83840.1|37
1622744940000|2021-06-03 18:29:00|83868.5|83843.5|83869.1|83844.1|83869.8|83844.8|83868.1|83843.1|18
1622744950000|2021-06-03 18:29:10|83869.3|83844.3|83867.7|83842.7|83870.3|83845.3|83867.3|83842.3|30
1622744960000|2021-06-03 18:29:20|83867.5|83842.5|83866.9|83841.9|83867.8|83842.8|83866.1|83841.1|30
1622744970000|2021-06-03 18:29:30|83867.2|83842.2|83879.4|83829.4|83880.3|83842.7|83867.1|83829.4|18
1622744980000|2021-06-03 18:29:40|83879.2|83829.2|83880.7|83830.7|83881.4|83831.4|83878.3|83828.3|29
1622744990000|2021-06-03 18:29:50|83880.5|83830.5|83880.4|83830.4|83881.2|83831.2|83880.2|83830.2|26
1622745000000|2021-06-03 18:30:00|83880.1|83830.1|83880.8|83830.8|83881.7|83831.7|83880.1|83830.1|27
1622745010000|2021-06-03 18:30:10|83880.9|83830.9|83884.1|83834.1|83885.1|83835.1|83880.9|83830.9|25
1622745020000|2021-06-03 18:30:20|83884.4|83834.4|83883.4|83833.4|83884.7|83834.7|83883.4|83833.4|23
1622745030000|2021-06-03 18:30:30|83883.9|83833.9|83883.1|83833.1|83884.1|83834.1|83880.1|83830.1|25
1622745040000|2021-06-03 18:30:40|83882.8|83832.8|83883.5|83833.5|83883.8|83833.8|83882.1|83832.1|16
1622745050000|2021-06-03 18:30:50|83883.8|83833.8|83881.4|83831.4|83883.8|83833.8|83879.2|83829.2|25
1622745060000|2021-06-03 18:31:00|83881.7|83831.7|83884.1|83834.1|83886.2|83836.2|83881|83831|26
1622745070000|2021-06-03 18:31:10|83883.9|83833.9|83883.5|83833.5|83884.4|83834.4|83883.3|83833.3|14
1622745080000|2021-06-03 18:31:20|83883.8|83833.8|83886.2|83836.2|83886.2|83836.2|83883.2|83833.2|17
1622745090000|2021-06-03 18:31:30|83884.9|83834.9|83886|83836|83887.2|83837.2|83884.9|83834.9|22
1622745100000|2021-06-03 18:31:40|83886.1|83836.1|83886.1|83836.1|83887.4|83837.4|83885.5|83835.5|17
1622745110000|2021-06-03 18:31:50|83886.2|83836.2|83886|83836|83888.1|83838.1|83885.9|83835.9|24
1622745120000|2021-06-03 18:32:00|83886.1|83836.1|83884.2|83834.2|83887.2|83837.2|83884.2|83834.2|32
1622745130000|2021-06-03 18:32:10|83884|83834|83885.7|83835.7|83886.5|83836.5|83883.8|83833.8|19
1622745140000|2021-06-03 18:32:20|83885.4|83835.4|83886.7|83836.7|83886.8|83836.8|83885.1|83835.1|20
1622745150000|2021-06-03 18:32:30|83886|83836|83887.1|83837.1|83887.2|83837.2|83885.5|83835.5|17
1622745160000|2021-06-03 18:32:40|83886.7|83836.7|83886|83836|83887.1|83837.1|83885.9|83835.9|23
1622745170000|2021-06-03 18:32:50|83885.7|83835.7|83885.7|83835.7|83886|83836|83885.2|83835.2|15
1622745180000|2021-06-03 18:33:00|83885.8|83835.8|83886.5|83836.5|83886.7|83836.7|83884.5|83834.5|20
1622745190000|2021-06-03 18:33:10|83886.7|83836.7|83888.3|83838.3|83888.9|83838.9|83886.7|83836.7|16
1622745200000|2021-06-03 18:33:20|83887.4|83837.4|83887.5|83837.5|83888.4|83838.4|83887.2|83837.2|13
1622745210000|2021-06-03 18:33:30|83887.4|83837.4|83880.7|83830.7|83887.8|83837.8|83879.9|83829.9|37
1622745220000|2021-06-03 18:33:40|83880.6|83830.6|83878.9|83828.9|83881.6|83831.6|83875.1|83825.1|34
1622745230000|2021-06-03 18:33:50|83878.4|83828.4|83878.2|83828.2|83879.1|83829.1|83877.8|83827.8|21
1622745240000|2021-06-03 18:34:00|83878.1|83828.1|83877.7|83827.7|83879.2|83829.2|83876.6|83826.6|15
1622745250000|2021-06-03 18:34:10|83877.8|83827.8|83877.4|83827.4|83878.7|83828.7|83876.3|83826.3|13
1622745260000|2021-06-03 18:34:20|83877.7|83827.7|83877.8|83827.8|83881.9|83831.9|83877.1|83827.1|20
1622745270000|2021-06-03 18:34:30|83877.7|83827.7|83876.6|83826.6|83878.8|83828.8|83875.6|83825.6|26
1622745280000|2021-06-03 18:34:40|83876.4|83826.4|83875.9|83825.9|83876.7|83826.7|83875.4|83825.4|29
1622745290000|2021-06-03 18:34:50|83875.7|83825.7|83874.8|83824.8|83875.7|83825.7|83874.8|83824.8|11
1622745300000|2021-06-03 18:35:00|83874.9|83824.9|83874.2|83824.2|83875.8|83825.8|83874.2|83824.2|12
1622745310000|2021-06-03 18:35:10|83873.9|83823.9|83874.4|83824.4|83875|83825|83873.9|83823.9|12
1622745320000|2021-06-03 18:35:20|83875|83825|83874.7|83824.7|83876.6|83826.6|83874.2|83824.2|31
1622745330000|2021-06-03 18:35:30|83874.9|83824.9|83874.4|83824.4|83875|83825|83873.8|83823.8|19
1622745340000|2021-06-03 18:35:40|83874.1|83824.1|83876.4|83826.4|83876.8|83826.8|83873.8|83823.8|30
1622745350000|2021-06-03 18:35:50|83876.3|83826.3|83874.1|83824.1|83876.3|83826.3|83873.4|83823.4|25
1622745360000|2021-06-03 18:36:00|83874.4|83824.4|83874.8|83824.8|83878.7|83828.7|83874|83824|30
1622745370000|2021-06-03 18:36:10|83875.4|83825.4|83875.6|83825.6|83876|83826|83874.1|83824.1|13
1622745380000|2021-06-03 18:36:20|83875.4|83825.4|83870.4|83820.4|83875.4|83825.4|83870.4|83820.4|15
1622745390000|2021-06-03 18:36:30|83871.3|83821.3|83870.6|83820.6|83871.3|83821.3|83869.3|83819.3|19
1622745400000|2021-06-03 18:36:40|83870.3|83820.3|83870.8|83820.8|83871.4|83821.4|83868.9|83818.9|22
1622745410000|2021-06-03 18:36:50|83869.4|83819.4|83868.1|83818.1|83870.1|83820.1|83868|83818|10
1622745420000|2021-06-03 18:37:00|83869.7|83819.7|83870.5|83820.5|83870.7|83820.7|83869.6|83819.6|9
1622745430000|2021-06-03 18:37:10|83868|83818|83867|83817|83871|83821|83867|83817|12
1622745440000|2021-06-03 18:37:20|83867.2|83817.2|83870.3|83820.3|83871.9|83821.9|83867.2|83817.2|12
1622745450000|2021-06-03 18:37:30|83870.2|83820.2|83854.5|83829.5|83870.2|83833.6|83854.5|83820.2|14
1622745460000|2021-06-03 18:37:40|83854.6|83829.6|83872.4|83822.4|83872.4|83833|83854.6|83821|20
1622745470000|2021-06-03 18:37:50|83872.3|83822.3|83872.7|83822.7|83872.8|83822.8|83871.9|83821.9|9
1622745480000|2021-06-03 18:38:00|83872.4|83822.4|83871.9|83821.9|83872.9|83822.9|83871.5|83821.5|19
1622745490000|2021-06-03 18:38:10|83871.8|83821.8|83872|83822|83872.2|83822.2|83871.6|83821.6|10
1622745500000|2021-06-03 18:38:20|83871.5|83821.5|83871.6|83821.6|83872.1|83822.1|83871.5|83821.5|9
1622745510000|2021-06-03 18:38:30|83871.7|83821.7|83871.4|83821.4|83875.9|83825.9|83870.3|83820.3|31
1622745520000|2021-06-03 18:38:40|83870.1|83820.1|83872|83822|83872.9|83822.9|83869.9|83819.9|21
1622745530000|2021-06-03 18:38:50|83873|83823|83851.6|83826.6|83873|83834.5|83851.6|83815.7|31
1622745540000|2021-06-03 18:39:00|83851.1|83826.1|83863.2|83813.2|83864.7|83826.6|83851.1|83809.9|38
1622745550000|2021-06-03 18:39:10|83864.4|83814.4|83860.9|83810.9|83864.4|83814.4|83860.3|83810.3|24
1622745560000|2021-06-03 18:39:20|83861.2|83811.2|83862.2|83812.2|83862.3|83812.3|83861.1|83811.1|18
1622745570000|2021-06-03 18:39:30|83862.1|83812.1|83861.6|83811.6|83862.6|83812.6|83860.9|83810.9|18
1622745580000|2021-06-03 18:39:40|83861.9|83811.9|83859.6|83809.6|83863.4|83813.4|83858.4|83808.4|31
1622745590000|2021-06-03 18:39:50|83859.7|83809.7|83858|83808|83863.4|83813.4|83857.4|83807.4|24
1622745600000|2021-06-03 18:40:00|83857.7|83807.7|83860.3|83810.3|83862.4|83826.4|83848|83807.7|34
1622745610000|2021-06-03 18:40:10|83860.6|83810.6|83860.9|83810.9|83864.9|83814.9|83860.6|83810.6|25
1622745620000|2021-06-03 18:40:20|83860.7|83810.7|83864.4|83814.4|83865.4|83815.4|83860.7|83810.7|15
1622745630000|2021-06-03 18:40:30|83864.1|83814.1|83864|83814|83864.8|83814.8|83862.5|83812.5|17
1622745640000|2021-06-03 18:40:40|83864.5|83814.5|83856.2|83831.2|83867|83831.6|83853.7|83814|26
1622745650000|2021-06-03 18:40:50|83856|83831|83865.3|83815.3|83869.6|83831.7|83855.9|83814.6|26
1622745660000|2021-06-03 18:41:00|83864.5|83814.5|83864.5|83814.5|83868.5|83818.5|83863.6|83813.6|18
1622745670000|2021-06-03 18:41:10|83864.4|83814.4|83852.6|83827.6|83864.7|83828|83849.7|83814.4|24
1622745680000|2021-06-03 18:41:20|83852.1|83827.1|83852.5|83827.5|83853.1|83828.1|83851.9|83826.9|10
1622745690000|2021-06-03 18:41:30|83850.3|83825.3|83850.6|83825.6|83850.6|83825.6|83849.7|83824.7|7
1622745700000|2021-06-03 18:41:40|83850.5|83825.5|83863.2|83813.2|83863.2|83826|83850.4|83813|13
1622745710000|2021-06-03 18:41:50|83862.9|83812.9|83863.5|83813.5|83863.6|83813.6|83862.7|83812.7|14
1622745720000|2021-06-03 18:42:00|83863.4|83813.4|83863.2|83813.2|83864.7|83814.7|83862.8|83812.8|26
1622745730000|2021-06-03 18:42:10|83863|83813|83865.8|83815.8|83865.8|83815.8|83862.3|83812.3|25
1622745740000|2021-06-03 18:42:20|83865.7|83815.7|83861.5|83811.5|83866.2|83816.2|83861.5|83811.5|17
1622745750000|2021-06-03 18:42:30|83860.3|83810.3|83867.1|83817.1|83867.1|83817.1|83860.3|83810.3|25
1622745760000|2021-06-03 18:42:40|83866.9|83816.9|83853.1|83828.1|83866.9|83828.9|83852.5|83815.9|13
1622745770000|2021-06-03 18:42:50|83852.8|83827.8|83849.7|83824.7|83865.8|83828.3|83849.7|83812.3|28
1622745780000|2021-06-03 18:43:00|83850|83825|83861.3|83811.3|83863.5|83825.5|83849.6|83810.7|26
1622745790000|2021-06-03 18:43:10|83861.5|83811.5|83865.6|83815.6|83866.7|83816.7|83861.1|83811.1|48
1622745800000|2021-06-03 18:43:20|83865.3|83815.3|83867.6|83817.6|83867.6|83817.6|83865.3|83815.3|19
1622745810000|2021-06-03 18:43:30|83867.5|83817.5|83867|83817|83868.7|83818.7|83864.6|83814.6|29
1622745820000|2021-06-03 18:43:40|83866.6|83816.6|83866.9|83816.9|83867.1|83817.1|83866.6|83816.6|9
1622745830000|2021-06-03 18:43:50|83867|83817|83853.6|83828.6|83867.4|83830.5|83853.6|83815.9|13
1622745840000|2021-06-03 18:44:00|83853.8|83828.8|83854.1|83829.1|83854.5|83829.5|83853.7|83828.7|15
1622745850000|2021-06-03 18:44:10|83854|83829|83854.2|83829.2|83854.7|83829.7|83854|83829|6
1622745860000|2021-06-03 18:44:20|83854|83829|83866.4|83816.4|83866.5|83832.3|83852.5|83816.1|15
1622745870000|2021-06-03 18:44:30|83866.6|83816.6|83866.6|83816.6|83866.7|83816.7|83866.6|83816.6|3
1622745880000|2021-06-03 18:44:40|83869.3|83819.3|83867.2|83817.2|83869.3|83819.3|83865.7|83815.7|21
1622745890000|2021-06-03 18:44:50|83866.9|83816.9|83867.3|83817.3|83869.8|83819.8|83866.5|83816.5|21
1622745900000|2021-06-03 18:45:00|83867.2|83817.2|83854.1|83829.1|83869.2|83831.3|83853.1|83815.4|30
1622745910000|2021-06-03 18:45:10|83853|83828|83852.4|83827.4|83853|83828|83851.1|83826.1|16
1622745920000|2021-06-03 18:45:20|83852.6|83827.6|83864.8|83814.8|83864.8|83830|83851.9|83814.4|40
1622745930000|2021-06-03 18:45:30|83864.7|83814.7|83865.6|83815.6|83867.4|83817.4|83864.2|83814.2|26
1622745940000|2021-06-03 18:45:40|83864.3|83814.3|83867.2|83817.2|83876.9|83828.9|83853|83814.3|41
1622745950000|2021-06-03 18:45:50|83866.8|83816.8|83868|83818|83868|83818|83866.3|83816.3|19
1622745960000|2021-06-03 18:46:00|83868.1|83818.1|83867.6|83817.6|83868.4|83818.4|83867.6|83817.6|14
1622745970000|2021-06-03 18:46:10|83867.5|83817.5|83867.3|83817.3|83867.7|83817.7|83867.2|83817.2|9
1622745980000|2021-06-03 18:46:20|83868.1|83818.1|83867.4|83817.4|83868.2|83818.2|83867.4|83817.4|12
1622745990000|2021-06-03 18:46:30|83867.3|83817.3|83868|83818|83868.7|83818.7|83865.7|83815.7|22
1622746000000|2021-06-03 18:46:40|83867.9|83817.9|83860.6|83810.6|83869.6|83819.6|83858.5|83808.5|18
1622746010000|2021-06-03 18:46:50|83860.4|83810.4|83860.2|83810.2|83860.7|83810.7|83859.7|83809.7|13
1622746020000|2021-06-03 18:47:00|83860.5|83810.5|83860.6|83810.6|83861.4|83811.4|83860.5|83810.5|10
1622746030000|2021-06-03 18:47:10|83860.7|83810.7|83862.3|83812.3|83862.3|83812.3|83858.9|83808.9|25
1622746040000|2021-06-03 18:47:20|83862.2|83812.2|83859.1|83809.1|83863.8|83813.8|83859.1|83809.1|19
1622746050000|2021-06-03 18:47:30|83858.8|83808.8|83859.1|83809.1|83860.7|83810.7|83858|83808|20
1622746060000|2021-06-03 18:47:40|83859.3|83809.3|83858.9|83808.9|83859.3|83809.3|83857.3|83807.3|17
1622746070000|2021-06-03 18:47:50|83859|83809|83856.5|83806.5|83859.2|83809.2|83856.3|83806.3|33
1622746080000|2021-06-03 18:48:00|83856.8|83806.8|83857.2|83807.2|83857.3|83807.3|83856.8|83806.8|8
1622746090000|2021-06-03 18:48:10|83856.5|83806.5|83856.6|83806.6|83856.8|83806.8|83856.1|83806.1|11
1622746100000|2021-06-03 18:48:20|83856.1|83806.1|83855.7|83805.7|83857.5|83807.5|83854.7|83804.7|11
1622746110000|2021-06-03 18:48:30|83856.3|83806.3|83857|83807|83857.1|83807.1|83856.3|83806.3|11
1622746120000|2021-06-03 18:48:40|83857.1|83807.1|83853.3|83803.3|83857.4|83807.4|83852.6|83802.6|26
1622746130000|2021-06-03 18:48:50|83853.1|83803.1|83853.4|83803.4|83854|83804|83852.4|83802.4|22
1622746140000|2021-06-03 18:49:00|83853.2|83803.2|83839.4|83814.4|83853.9|83814.4|83839.4|83802.1|21
1622746150000|2021-06-03 18:49:10|83839.6|83814.6|83839.9|83814.9|83840.2|83815.2|83838.9|83813.9|16
1622746160000|2021-06-03 18:49:20|83839.8|83814.8|83840.1|83815.1|83840.6|83815.6|83838.7|83813.7|27
1622746170000|2021-06-03 18:49:30|83839.2|83814.2|83836.5|83811.5|83839.9|83814.9|83834.9|83809.9|21
1622746180000|2021-06-03 18:49:40|83836.4|83811.4|83836.2|83811.2|83836.7|83811.7|83835.1|83810.1|17
1622746190000|2021-06-03 18:49:50|83836.6|83811.6|83836.7|83811.7|83837.1|83812.1|83836.1|83811.1|12
1622746200000|2021-06-03 18:50:00|83836.4|83811.4|83838.8|83813.8|83838.8|83813.8|83835.9|83810.9|24
1622746210000|2021-06-03 18:50:10|83839.7|83814.7|83836.5|83811.5|83839.7|83814.7|83836.1|83811.1|31
1622746220000|2021-06-03 18:50:20|83837.7|83812.7|83837.4|83812.4|83837.9|83812.9|83835.3|83810.3|22
1622746230000|2021-06-03 18:50:30|83835.8|83810.8|83834.9|83809.9|83847.7|83811.9|83833.9|83797|35
1622746240000|2021-06-03 18:50:40|83836|83811|83838.9|83813.9|83839.6|83814.6|83835.4|83810.4|24
1622746250000|2021-06-03 18:50:50|83837.6|83812.6|83839|83814|83839.6|83814.6|83837.6|83812.6|14
1622746260000|2021-06-03 18:51:00|83837.3|83812.3|83838|83813|83838.3|83813.3|83837.3|83812.3|11
1622746270000|2021-06-03 18:51:10|83837.3|83812.3|83837|83812|83838.1|83813.1|83836.9|83811.9|14
1622746280000|2021-06-03 18:51:20|83838.2|83813.2|83838|83813|83838.2|83813.2|83837.6|83812.6|8
1622746290000|2021-06-03 18:51:30|83836|83811|83836.7|83811.7|83837.8|83812.8|83836|83811|23
1622746300000|2021-06-03 18:51:40|83836.6|83811.6|83837.1|83812.1|83837.4|83812.4|83836.4|83811.4|18
1622746310000|2021-06-03 18:51:50|83836.9|83811.9|83837.6|83812.6|83837.8|83812.8|83835.9|83810.9|16
1622746320000|2021-06-03 18:52:00|83838.1|83813.1|83836|83811|83838.1|83813.1|83836|83811|14
1622746330000|2021-06-03 18:52:10|83836.2|83811.2|83836.8|83811.8|83837.1|83812.1|83836.2|83811.2|10
1622746340000|2021-06-03 18:52:20|83837.1|83812.1|83836.4|83811.4|83837.1|83812.1|83836|83811|13
1622746350000|2021-06-03 18:52:30|83836.8|83811.8|83837|83812|83837.1|83812.1|83833.6|83808.6|16
1622746360000|2021-06-03 18:52:40|83835.9|83810.9|83849.9|83799.9|83850.3|83811.5|83835.2|83798.3|25
1622746370000|2021-06-03 18:52:50|83850.4|83800.4|83839.1|83814.1|83851|83814.1|83835.8|83798.8|22
1622746380000|2021-06-03 18:53:00|83839.4|83814.4|83836.9|83811.9|83841.9|83816.9|83836.9|83811.9|39
1622746390000|2021-06-03 18:53:10|83836.8|83811.8|83848.6|83798.6|83848.6|83812.3|83835.4|83797.2|25
1622746400000|2021-06-03 18:53:20|83848.3|83798.3|83849.5|83799.5|83849.5|83799.5|83848.3|83798.3|18
1622746410000|2021-06-03 18:53:30|83836.5|83811.5|83840.7|83815.7|83841.4|83816.4|83835.5|83810.5|32
1622746420000|2021-06-03 18:53:40|83840.4|83815.4|83839.1|83814.1|83842|83817|83838.3|83813.3|18
1622746430000|2021-06-03 18:53:50|83839.2|83814.2|83852.2|83802.2|83852.9|83816.1|83838.2|83801.7|15
1622746440000|2021-06-03 18:54:00|83851.7|83801.7|83853.6|83803.6|83853.6|83803.6|83851|83801|32
1622746450000|2021-06-03 18:54:10|83853.8|83803.8|83856.8|83806.8|83857.5|83807.5|83853.2|83803.2|35
1622746460000|2021-06-03 18:54:20|83856.5|83806.5|83858.9|83808.9|83861.2|83811.2|83855.9|83805.9|19
1622746470000|2021-06-03 18:54:30|83858.6|83808.6|83841.2|83816.2|83858.6|83817.4|83841.2|83801.7|22
1622746480000|2021-06-03 18:54:40|83844.8|83819.8|83853.8|83803.8|83854.3|83819.9|83844.1|83802.7|18
1622746490000|2021-06-03 18:54:50|83853.6|83803.6|83853.4|83803.4|83854|83804|83853.3|83803.3|18
1622746500000|2021-06-03 18:55:00|83853.9|83803.9|83841.3|83816.3|83855.8|83816.8|83840.8|83803.9|23
1622746510000|2021-06-03 18:55:10|83840.6|83815.6|83839.8|83814.8|83841.8|83816.8|83839.6|83814.6|28
1622746520000|2021-06-03 18:55:20|83840.3|83815.3|83840.8|83815.8|83842.1|83817.1|83840.1|83815.1|32
1622746530000|2021-06-03 18:55:30|83841.9|83816.9|83841|83816|83843.6|83818.6|83840.7|83815.7|31
1622746540000|2021-06-03 18:55:40|83843.2|83818.2|83840.9|83815.9|83843.8|83818.8|83840.9|83815.9|32
1622746550000|2021-06-03 18:55:50|83840.8|83815.8|83840.5|83815.5|83843|83818|83840|83815|35
1622746560000|2021-06-03 18:56:00|83842.1|83817.1|83841.8|83816.8|83844|83819|83839.1|83814.1|35
1622746570000|2021-06-03 18:56:10|83841.9|83816.9|83842.2|83817.2|83845.1|83820.1|83839.5|83814.5|45
1622746580000|2021-06-03 18:56:20|83842.6|83817.6|83845.2|83820.2|83845.4|83820.4|83841.7|83816.7|33
1622746590000|2021-06-03 18:56:30|83844.7|83819.7|83845.4|83820.4|83846.2|83821.2|83842.6|83817.6|24
1622746600000|2021-06-03 18:56:40|83845.6|83820.6|83846.5|83821.5|83846.7|83821.7|83845.1|83820.1|9
1622746610000|2021-06-03 18:56:50|83846.2|83821.2|83844.1|83819.1|83846.2|83821.2|83843.8|83818.8|14
1622746620000|2021-06-03 18:57:00|83844.3|83819.3|83841.6|83816.6|83845.3|83820.3|83840.3|83815.3|34
1622746630000|2021-06-03 18:57:10|83841.4|83816.4|83840.3|83815.3|83841.8|83816.8|83839.4|83814.4|36
1622746640000|2021-06-03 18:57:20|83840|83815|83841|83816|83842.3|83817.3|83840|83815|20
1622746650000|2021-06-03 18:57:30|83841.1|83816.1|83840.9|83815.9|83841.9|83816.9|83840.8|83815.8|21
1622746660000|2021-06-03 18:57:40|83841.1|83816.1|83841.2|83816.2|83843.9|83818.9|83839.6|83814.6|28
1622746670000|2021-06-03 18:57:50|83841.3|83816.3|83843.3|83818.3|83843.4|83818.4|83840.2|83815.2|19
1622746680000|2021-06-03 18:58:00|83842.9|83817.9|83840.4|83815.4|83843.1|83818.1|83840.4|83815.4|23
1622746690000|2021-06-03 18:58:10|83840.5|83815.5|83834.6|83809.6|83840.9|83815.9|83833.3|83808.3|24
1622746700000|2021-06-03 18:58:20|83836|83811|83840.5|83815.5|83854.8|83816.5|83833.8|83800.4|32
1622746710000|2021-06-03 18:58:30|83841.2|83816.2|83837.2|83812.2|83843.2|83818.2|83836.7|83811.7|44
1622746720000|2021-06-03 18:58:40|83837.7|83812.7|83840|83815|83840.2|83815.2|83835.4|83810.4|21
1622746730000|2021-06-03 18:58:50|83840.4|83815.4|83838.9|83813.9|83840.4|83815.4|83837.6|83812.6|25
1622746740000|2021-06-03 18:59:00|83838.7|83813.7|83840.2|83815.2|83842.9|83817.9|83837.8|83812.8|38
1622746750000|2021-06-03 18:59:10|83840.3|83815.3|83845.4|83820.4|83846.4|83821.4|83840|83815|28
1622746760000|2021-06-03 18:59:20|83845.5|83820.5|83843|83818|83846.8|83821.8|83841.5|83816.5|39
1622746770000|2021-06-03 18:59:30|83841.6|83816.6|83845.4|83820.4|83848.3|83823.3|83838.4|83813.4|60
1622746780000|2021-06-03 18:59:40|83850.3|83825.3|83864.3|83814.3|83866|83829.5|83850.1|83812.6|52
1622746790000|2021-06-03 18:59:50|83864.4|83814.4|83856.5|83831.5|83867.7|83832.8|83853.8|83814.4|54
1622746800000|2021-06-03 19:00:00|83857|83832|83865|83815|83873.6|83832|83856.3|83809.1|51
1622746810000|2021-06-03 19:00:10|83864.1|83814.1|83853.3|83828.3|83868.3|83829.5|83852.5|83808.8|48
1622746820000|2021-06-03 19:00:20|83853|83828|83865.5|83815.5|83869|83831.6|83849.6|83813.5|36
1622746830000|2021-06-03 19:00:30|83865.6|83815.6|83853.4|83828.4|83869|83830|83849|83814|38
1622746840000|2021-06-03 19:00:40|83854.1|83829.1|83852.2|83827.2|83855.6|83830.6|83851.4|83826.4|25
1622746850000|2021-06-03 19:00:50|83850.9|83825.9|83848.1|83823.1|83864.6|83827.3|83848.1|83812.3|28
1622746860000|2021-06-03 19:01:00|83848.2|83823.2|83871|83821|83875|83826.9|83846.5|83810.9|46
1622746870000|2021-06-03 19:01:10|83870.7|83820.7|83851.7|83826.7|83871.4|83828.3|83849.1|83812.3|47
1622746880000|2021-06-03 19:01:20|83852.5|83827.5|83860.4|83810.4|83865.6|83827.5|83852.4|83808.2|27
1622746890000|2021-06-03 19:01:30|83861.4|83811.4|83861.6|83811.6|83863.5|83813.5|83856.7|83806.7|39
1622746900000|2021-06-03 19:01:40|83861|83811|83858.2|83808.2|83862.5|83812.5|83857.5|83807.5|31
1622746910000|2021-06-03 19:01:50|83858.1|83808.1|83857.3|83807.3|83862.7|83812.7|83857.3|83807.3|26
1622746920000|2021-06-03 19:02:00|83859.2|83809.2|83846.2|83821.2|83860.9|83822.4|83844.6|83806.9|38
1622746930000|2021-06-03 19:02:10|83845.6|83820.6|83862.5|83812.5|83864.3|83825.9|83845.2|83812.5|37
1622746940000|2021-06-03 19:02:20|83863|83813|83861.9|83811.9|83866.7|83816.7|83859.8|83809.8|21
1622746950000|2021-06-03 19:02:30|83862.5|83812.5|83854.5|83804.5|83864.2|83814.2|83849.9|83799.9|38
1622746960000|2021-06-03 19:02:40|83853.3|83803.3|83851.3|83801.3|83853.3|83803.3|83851|83801|35
1622746970000|2021-06-03 19:02:50|83851|83801|83850.1|83800.1|83852.2|83802.2|83850.1|83800.1|26
1622746980000|2021-06-03 19:03:00|83850|83800|83850.6|83800.6|83851|83801|83849.5|83799.5|21
1622746990000|2021-06-03 19:03:10|83850.7|83800.7|83849.3|83799.3|83851.2|83801.2|83848.7|83798.7|20
1622747000000|2021-06-03 19:03:20|83848.8|83798.8|83848.8|83798.8|83852.1|83802.1|83847.5|83797.5|25
1622747010000|2021-06-03 19:03:30|83849|83799|83850.4|83800.4|83850.4|83811.2|83835.8|83798.2|29
1622747020000|2021-06-03 19:03:40|83850.2|83800.2|83848.6|83798.6|83851.4|83801.4|83846.5|83796.5|30
1622747030000|2021-06-03 19:03:50|83848.8|83798.8|83847.6|83797.6|83849.5|83799.5|83847.1|83797.1|31
1622747040000|2021-06-03 19:04:00|83847.5|83797.5|83845.2|83795.2|83848.1|83798.1|83845|83795|20
1622747050000|2021-06-03 19:04:10|83845.3|83795.3|83849.2|83799.2|83849.2|83799.2|83844.3|83794.3|39
1622747060000|2021-06-03 19:04:20|83848.9|83798.9|83850.2|83800.2|83850.3|83800.3|83848.2|83798.2|29
1622747070000|2021-06-03 19:04:30|83850|83800|83845.1|83795.1|83850|83800|83845.1|83795.1|29
1622747080000|2021-06-03 19:04:40|83844.9|83794.9|83844.5|83794.5|83846.6|83796.6|83843.9|83793.9|29
1622747090000|2021-06-03 19:04:50|83844.4|83794.4|83843|83793|83844.8|83794.8|83843|83793|26
1622747100000|2021-06-03 19:05:00|83842.9|83792.9|83849.3|83799.3|83849.3|83799.3|83842.9|83792.9|35
1622747110000|2021-06-03 19:05:10|83849|83799|83848.3|83798.3|83850|83800|83847.3|83797.3|20
1622747120000|2021-06-03 19:05:20|83847.8|83797.8|83844.4|83794.4|83847.8|83797.8|83844.2|83794.2|22
1622747130000|2021-06-03 19:05:30|83844.3|83794.3|83842.9|83792.9|83844.7|83794.7|83842.3|83792.3|18
1622747140000|2021-06-03 19:05:40|83843.1|83793.1|83842.3|83792.3|83844.4|83794.4|83841.8|83791.8|26
1622747150000|2021-06-03 19:05:50|83841.8|83791.8|83843.6|83793.6|83843.8|83793.8|83841.8|83791.8|23
1622747160000|2021-06-03 19:06:00|83843.7|83793.7|83846.6|83796.6|83848.2|83798.2|83843.7|83793.7|34
1622747170000|2021-06-03 19:06:10|83847|83797|83847.3|83797.3|83848.2|83798.2|83846.2|83796.2|23
1622747180000|2021-06-03 19:06:20|83846.6|83796.6|83847|83797|83847|83797|83844.1|83794.1|19
1622747190000|2021-06-03 19:06:30|83847.3|83797.3|83848.9|83798.9|83849.4|83799.4|83846.9|83796.9|35
1622747200000|2021-06-03 19:06:40|83849.2|83799.2|83849.6|83799.6|83851|83801|83848.9|83798.9|36
1622747210000|2021-06-03 19:06:50|83850.2|83800.2|83848.8|83798.8|83850.2|83800.2|83848.6|83798.6|24
1622747220000|2021-06-03 19:07:00|83849.1|83799.1|83847.5|83797.5|83852.8|83802.8|83846.1|83796.1|42
1622747230000|2021-06-03 19:07:10|83847.7|83797.7|83850.1|83800.1|83853.4|83803.4|83847.5|83797.5|41
1622747240000|2021-06-03 19:07:20|83850.5|83800.5|83856.6|83806.6|83858.1|83808.1|83850.4|83800.4|39
1622747250000|2021-06-03 19:07:30|83855|83805|83850.6|83800.6|83855|83805|83849.5|83799.5|40
1622747260000|2021-06-03 19:07:40|83850.3|83800.3|83848.8|83798.8|83851.2|83801.2|83847.9|83797.9|30
1622747270000|2021-06-03 19:07:50|83848.6|83798.6|83854.4|83804.4|83856.1|83814.5|83837.4|83798.6|46
1622747280000|2021-06-03 19:08:00|83854.8|83804.8|83850.5|83800.5|83854.8|83804.8|83850|83800|27
1622747290000|2021-06-03 19:08:10|83850.4|83800.4|83852|83802|83853.3|83803.3|83850.4|83800.4|25
1622747300000|2021-06-03 19:08:20|83852.1|83802.1|83851.4|83801.4|83852.1|83802.1|83850.6|83800.6|17
1622747310000|2021-06-03 19:08:30|83851.1|83801.1|83851.6|83801.6|83851.6|83801.6|83850.2|83800.2|15
1622747320000|2021-06-03 19:08:40|83851.9|83801.9|83837|83812|83851.9|83813.9|83836.7|83799.3|30
1622747330000|2021-06-03 19:08:50|83836.3|83811.3|83849.2|83799.2|83850.8|83812.1|83836.2|83799|16
1622747340000|2021-06-03 19:09:00|83849.3|83799.3|83852.4|83802.4|83852.4|83802.4|83849.3|83799.3|22
1622747350000|2021-06-03 19:09:10|83852.6|83802.6|83852|83802|83852.6|83802.6|83850.6|83800.6|24
1622747360000|2021-06-03 19:09:20|83851.7|83801.7|83849.1|83799.1|83852|83802|83848.5|83798.5|23
1622747370000|2021-06-03 19:09:30|83850.3|83800.3|83850.4|83800.4|83850.6|83813.7|83837|83800.2|10
1622747380000|2021-06-03 19:09:40|83850.6|83800.6|83847.8|83797.8|83852.3|83814.1|83836.6|83797.8|33
1622747390000|2021-06-03 19:09:50|83848.5|83798.5|83849|83799|83850.3|83800.3|83846.4|83796.4|19
1622747400000|2021-06-03 19:10:00|83847.3|83797.3|83849|83799|83849.9|83799.9|83847.3|83797.3|18
1622747410000|2021-06-03 19:10:10|83848.3|83798.3|83846.2|83796.2|83848.6|83810.5|83834.9|83796.2|25
1622747420000|2021-06-03 19:10:20|83845.4|83795.4|83848.2|83798.2|83848.8|83798.8|83845.4|83795.4|33
1622747430000|2021-06-03 19:10:30|83849.7|83799.7|83847.9|83797.9|83849.8|83799.8|83846.5|83796.5|16
1622747440000|2021-06-03 19:10:40|83848|83798|83849.1|83799.1|83849.1|83799.1|83847.6|83797.6|13
1622747450000|2021-06-03 19:10:50|83847.7|83797.7|83846.2|83796.2|83848|83798|83846.2|83796.2|13
1622747460000|2021-06-03 19:11:00|83847|83797|83848.6|83798.6|83848.6|83798.6|83846.5|83796.5|14
1622747470000|2021-06-03 19:11:10|83848.5|83798.5|83846.8|83796.8|83849|83799|83846.2|83796.2|10
1622747480000|2021-06-03 19:11:20|83846.4|83796.4|83842.4|83792.4|83846.4|83809.8|83833.2|83792.4|18
1622747490000|2021-06-03 19:11:30|83841.8|83791.8|83845.2|83795.2|83845.5|83795.5|83841.8|83791.8|15
1622747500000|2021-06-03 19:11:40|83844.9|83794.9|83830.6|83805.6|83844.9|83807.3|83830.6|83794.3|19
1622747510000|2021-06-03 19:11:50|83830.4|83805.4|83831.9|83806.9|83838.1|83813.1|83830.4|83805.4|18
1622747520000|2021-06-03 19:12:00|83832.9|83807.9|83847.9|83797.9|83847.9|83808.1|83832.6|83794.4|19
1622747530000|2021-06-03 19:12:10|83848.9|83798.9|83855.5|83805.5|83857.5|83807.5|83845.2|83795.2|31
1622747540000|2021-06-03 19:12:20|83853.4|83803.4|83846.4|83796.4|83856|83809|83833|83793|30
1622747550000|2021-06-03 19:12:30|83843.7|83793.7|83840.2|83790.2|83843.8|83793.8|83838.9|83788.9|24
1622747560000|2021-06-03 19:12:40|83841.1|83791.1|83840.7|83790.7|83841.5|83791.5|83839.3|83789.3|13
1622747570000|2021-06-03 19:12:50|83841|83791|83840.1|83790.1|83841.5|83791.5|83840.1|83790.1|17
1622747580000|2021-06-03 19:13:00|83842.4|83792.4|83831.3|83806.3|83844.6|83806.8|83827.3|83790|24
1622747590000|2021-06-03 19:13:10|83829.1|83804.1|83842|83792|83842|83804.5|83827.5|83790.4|18
1622747600000|2021-06-03 19:13:20|83841.8|83791.8|83841.9|83791.9|83842.3|83792.3|83841|83791|13
1622747610000|2021-06-03 19:13:30|83842.7|83792.7|83842.7|83792.7|83844.7|83794.7|83840.3|83790.3|18
1622747620000|2021-06-03 19:13:40|83842.2|83792.2|83842.5|83792.5|83842.6|83792.6|83840.5|83790.5|18
1622747630000|2021-06-03 19:13:50|83842.8|83792.8|83845|83795|83846.5|83796.5|83842.6|83792.6|29
1622747640000|2021-06-03 19:14:00|83845.2|83795.2|83843.5|83793.5|83845.2|83795.2|83842.8|83792.8|28
1622747650000|2021-06-03 19:14:10|83843.2|83793.2|83842|83792|83843.8|83793.8|83842|83792|11
1622747660000|2021-06-03 19:14:20|83842.2|83792.2|83843.8|83793.8|83844|83794|83840.8|83790.8|25
1622747670000|2021-06-03 19:14:30|83843.9|83793.9|83843.1|83793.1|83846|83796|83841.1|83791.1|26
1622747680000|2021-06-03 19:14:40|83844.4|83794.4|83846.8|83796.8|83846.8|83807.5|83830.5|83791.3|16
1622747690000|2021-06-03 19:14:50|83845.7|83795.7|83845.8|83795.8|83847.6|83797.6|83845.5|83795.5|20
1622747700000|2021-06-03 19:15:00|83846.3|83796.3|83844.8|83794.8|83847.5|83797.5|83843.6|83793.6|30
1622747710000|2021-06-03 19:15:10|83844.9|83794.9|83841.8|83791.8|83844.9|83794.9|83839|83789|37
1622747720000|2021-06-03 19:15:20|83841.5|83791.5|83842.3|83792.3|83845.1|83795.1|83841.5|83791.5|21
1622747730000|2021-06-03 19:15:30|83842.2|83792.2|83843.5|83793.5|83845.5|83795.5|83841.2|83791.2|18
1622747740000|2021-06-03 19:15:40|83843.7|83793.7|83843.3|83793.3|83846.2|83796.2|83841.9|83791.9|29
1622747750000|2021-06-03 19:15:50|83841.6|83791.6|83828|83803|83844.6|83806.4|83827.1|83791.6|20
1622747760000|2021-06-03 19:16:00|83828.2|83803.2|83839.7|83789.7|83840.6|83803.8|83828.2|83788.9|26
1622747770000|2021-06-03 19:16:10|83841.3|83791.3|83840.5|83790.5|83842.8|83792.8|83837.7|83787.7|43
1622747780000|2021-06-03 19:16:20|83841.3|83791.3|83840.2|83790.2|83842.6|83792.6|83838.8|83788.8|31
1622747790000|2021-06-03 19:16:30|83840.4|83790.4|83838.2|83788.2|83840.6|83790.6|83838.2|83788.2|22
1622747800000|2021-06-03 19:16:40|83838.6|83788.6|83839.3|83789.3|83841|83791|83838.5|83788.5|29
1622747810000|2021-06-03 19:16:50|83839.6|83789.6|83838.2|83788.2|83840.8|83790.8|83836.3|83786.3|24
1622747820000|2021-06-03 19:17:00|83838.4|83788.4|83837.7|83787.7|83839.7|83789.7|83837.5|83787.5|30
1622747830000|2021-06-03 19:17:10|83837.6|83787.6|83839|83789|83839.5|83789.5|83834.3|83784.3|27
1622747840000|2021-06-03 19:17:20|83838.5|83788.5|83837.3|83787.3|83840.2|83790.2|83835.9|83785.9|21
1622747850000|2021-06-03 19:17:30|83837.7|83787.7|83840.3|83790.3|83840.9|83790.9|83837.3|83787.3|15
1622747860000|2021-06-03 19:17:40|83840.2|83790.2|83840.8|83790.8|83841.2|83791.2|83837.7|83787.7|21
1622747870000|2021-06-03 19:17:50|83840.4|83790.4|83840.7|83790.7|83846.2|83796.2|83837.6|83787.6|53
1622747880000|2021-06-03 19:18:00|83840.9|83790.9|83838.4|83788.4|83842.4|83801.8|83826.7|83787.5|35
1622747890000|2021-06-03 19:18:10|83837.7|83787.7|83835.7|83785.7|83839.9|83789.9|83835.6|83785.6|37
1622747900000|2021-06-03 19:18:20|83836.7|83786.7|83838.1|83788.1|83841|83791|83835|83785|40
1622747910000|2021-06-03 19:18:30|83836.9|83786.9|83822.4|83797.4|83840.3|83797.4|83820.5|83785.2|29
1622747920000|2021-06-03 19:18:40|83823.1|83798.1|83838.5|83788.5|83838.5|83798.1|83823.1|83785.2|20
1622747930000|2021-06-03 19:18:50|83838.7|83788.7|83838.8|83788.8|83840|83799.6|83822.1|83785.6|38
1622747940000|2021-06-03 19:19:00|83839.7|83789.7|83838.3|83788.3|83839.7|83789.7|83835.3|83785.3|43
1622747950000|2021-06-03 19:19:10|83838.6|83788.6|83838.4|83788.4|83838.7|83788.7|83834.8|83784.8|30
1622747960000|2021-06-03 19:19:20|83838.1|83788.1|83837.6|83787.6|83838.2|83788.2|83836|83786|20
1622747970000|2021-06-03 19:19:30|83838|83788|83837.8|83787.8|83839.4|83789.4|83837.6|83787.6|17
1622747980000|2021-06-03 19:19:40|83837.5|83787.5|83837.2|83787.2|83839.5|83789.5|83836.3|83786.3|32
1622747990000|2021-06-03 19:19:50|83838.1|83788.1|83836.6|83786.6|83838.2|83788.2|83834.5|83784.5|39
1622748000000|2021-06-03 19:20:00|83836.5|83786.5|83840.3|83790.3|83840.3|83790.3|83836.5|83786.5|35
1622748010000|2021-06-03 19:20:10|83839.8|83789.8|83834|83784|83839.8|83789.8|83833.6|83783.6|47
1622748020000|2021-06-03 19:20:20|83833.9|83783.9|83836.3|83786.3|83836.3|83786.3|83833.9|83783.9|20
1622748030000|2021-06-03 19:20:30|83836.2|83786.2|83836.4|83786.4|83836.4|83786.4|83833.7|83783.7|25
1622748040000|2021-06-03 19:20:40|83835.6|83785.6|83832.4|83782.4|83836.8|83799.9|83821.9|83774.5|30
1622748050000|2021-06-03 19:20:50|83832.6|83782.6|83832.9|83782.9|83833.2|83783.2|83831.6|83781.6|23
1622748060000|2021-06-03 19:21:00|83831.9|83781.9|83832|83782|83832.7|83782.7|83829.5|83779.5|16
1622748070000|2021-06-03 19:21:10|83832.2|83782.2|83832.5|83782.5|83832.7|83782.7|83831.2|83781.2|14
1622748080000|2021-06-03 19:21:20|83832.3|83782.3|83831.3|83781.3|83832.3|83782.3|83831.1|83781.1|18
1622748090000|2021-06-03 19:21:30|83831.2|83781.2|83831.3|83781.3|83831.8|83781.8|83831.2|83781.2|13
1622748100000|2021-06-03 19:21:40|83831.5|83781.5|83832.2|83782.2|83832.2|83782.2|83831.5|83781.5|9
1622748110000|2021-06-03 19:21:50|83832.6|83782.6|83830.7|83780.7|83832.6|83793|83818|83780.7|13
1622748120000|2021-06-03 19:22:00|83831.3|83781.3|83827.5|83777.5|83831.7|83781.7|83825.6|83775.6|29
1622748130000|2021-06-03 19:22:10|83827.4|83777.4|83824.8|83774.8|83827.4|83777.4|83824.2|83774.2|20
1622748140000|2021-06-03 19:22:20|83824.9|83774.9|83827.6|83777.6|83827.7|83777.7|83820.3|83770.3|20
1622748150000|2021-06-03 19:22:30|83827.8|83777.8|83826.2|83776.2|83828.4|83778.4|83825.3|83775.3|19
1622748160000|2021-06-03 19:22:40|83825.9|83775.9|83823.9|83773.9|83827.9|83777.9|83823.8|83773.8|24
1622748170000|2021-06-03 19:22:50|83824.1|83774.1|83825.7|83775.7|83825.7|83775.7|83824|83774|8
1622748180000|2021-06-03 19:23:00|83825.6|83775.6|83830.2|83780.2|83832|83782|83825.5|83775.5|36
1622748190000|2021-06-03 19:23:10|83830.5|83780.5|83831.8|83781.8|83831.8|83781.8|83828.3|83778.3|10
1622748200000|2021-06-03 19:23:20|83832|83782|83832.4|83782.4|83832.4|83782.4|83829.3|83779.3|13
1622748210000|2021-06-03 19:23:30|83832.1|83782.1|83830.7|83780.7|83832.1|83782.1|83830.3|83780.3|15
1622748220000|2021-06-03 19:23:40|83831.9|83781.9|83831.5|83781.5|83832.5|83782.5|83830.9|83780.9|15
1622748230000|2021-06-03 19:23:50|83831.9|83781.9|83827.9|83777.9|83831.9|83781.9|83827.4|83777.4|24
1622748240000|2021-06-03 19:24:00|83828.1|83778.1|83828.5|83778.5|83828.5|83778.5|83826.3|83776.3|25
1622748250000|2021-06-03 19:24:10|83828.1|83778.1|83826.6|83776.6|83828.1|83778.1|83826.3|83776.3|16
1622748260000|2021-06-03 19:24:20|83826.7|83776.7|83828.4|83778.4|83828.4|83778.4|83826.1|83776.1|20
1622748270000|2021-06-03 19:24:30|83828.9|83778.9|83826.1|83776.1|83828.9|83778.9|83826.1|83776.1|21
1622748280000|2021-06-03 19:24:40|83826.6|83776.6|83825.9|83775.9|83826.9|83776.9|83825.8|83775.8|5
1622748290000|2021-06-03 19:24:50|83826.2|83776.2|83826.6|83776.6|83826.9|83776.9|83826.1|83776.1|9
1622748300000|2021-06-03 19:25:00|83826.4|83776.4|83826.3|83776.3|83827.6|83777.6|83826.3|83776.3|16
1622748310000|2021-06-03 19:25:10|83826.5|83776.5|83827.4|83777.4|83829.5|83779.5|83825.8|83775.8|20
1622748320000|2021-06-03 19:25:20|83827.7|83777.7|83827.1|83777.1|83827.7|83777.7|83827|83777|9
1622748330000|2021-06-03 19:25:30|83826.8|83776.8|83826.3|83776.3|83828|83778|83826.3|83776.3|17
1622748340000|2021-06-03 19:25:40|83827|83777|83826.6|83776.6|83827|83777|83825.5|83775.5|16
1622748350000|2021-06-03 19:25:50|83826.1|83776.1|83826.7|83776.7|83826.8|83776.8|83825.9|83775.9|9
1622748360000|2021-06-03 19:26:00|83826.6|83776.6|83829.4|83779.4|83829.4|83779.4|83825.8|83775.8|15
1622748370000|2021-06-03 19:26:10|83827.1|83777.1|83828.9|83778.9|83829.6|83791.7|83816.1|83777|19
1622748380000|2021-06-03 19:26:20|83829.1|83779.1|83830.5|83780.5|83830.8|83780.8|83829|83779|13
1622748390000|2021-06-03 19:26:30|83830.7|83780.7|83830.2|83780.2|83831.2|83793.5|83817.2|83779.8|20
1622748400000|2021-06-03 19:26:40|83831|83781|83829.5|83779.5|83831.7|83781.7|83829.5|83779.5|16
1622748410000|2021-06-03 19:26:50|83829.6|83779.6|83829.2|83779.2|83830.4|83780.4|83829.2|83779.2|17
1622748420000|2021-06-03 19:27:00|83829.3|83779.3|83829.8|83779.8|83829.8|83779.8|83828.1|83778.1|15
1622748430000|2021-06-03 19:27:10|83829.7|83779.7|83833.6|83783.6|83833.6|83795|83817.6|83778.6|32
1622748440000|2021-06-03 19:27:20|83833.5|83783.5|83831.2|83781.2|83833.5|83794|83818.2|83781.2|15
1622748450000|2021-06-03 19:27:30|83831.3|83781.3|83829.8|83779.8|83831.6|83781.6|83829.7|83779.7|19
1622748460000|2021-06-03 19:27:40|83829.6|83779.6|83829.2|83779.2|83830.3|83780.3|83828.6|83778.6|11
1622748470000|2021-06-03 19:27:50|83829.1|83779.1|83829.8|83779.8|83830.2|83780.2|83828.7|83778.7|8
1622748480000|2021-06-03 19:28:00|83829.9|83779.9|83829.5|83779.5|83830.4|83780.4|83828.4|83778.4|11
1622748490000|2021-06-03 19:28:10|83829.4|83779.4|83831.7|83781.7|83834|83795.1|83817.4|83777.8|22
1622748500000|2021-06-03 19:28:20|83833.2|83783.2|83832|83782|83833.2|83783.2|83831.2|83781.2|11
1622748510000|2021-06-03 19:28:30|83832.3|83782.3|83828.2|83778.2|83832.3|83782.3|83826.6|83776.6|23
1622748520000|2021-06-03 19:28:40|83828|83778|83828.6|83778.6|83829.7|83779.7|83827.7|83777.7|19
1622748530000|2021-06-03 19:28:50|83828.8|83778.8|83827.1|83777.1|83829.9|83791|83815.8|83776.8|35
1622748540000|2021-06-03 19:29:00|83827.8|83777.8|83826.7|83776.7|83827.8|83777.8|83825.3|83775.3|18
1622748550000|2021-06-03 19:29:10|83826.5|83776.5|83822.9|83772.9|83826.7|83776.7|83822|83772|29
1622748560000|2021-06-03 19:29:20|83822.8|83772.8|83823.3|83773.3|83823.5|83773.5|83822.4|83772.4|17
1622748570000|2021-06-03 19:29:30|83823.1|83773.1|83822.6|83772.6|83823.4|83773.4|83822.6|83772.6|16
1622748580000|2021-06-03 19:29:40|83822.7|83772.7|83823.7|83773.7|83823.9|83773.9|83822.1|83772.1|21
1622748590000|2021-06-03 19:29:50|83823.2|83773.2|83825|83775|83826|83776|83823.2|83773.2|35
1622748600000|2021-06-03 19:30:00|83823.9|83773.9|83816.2|83766.2|83824.5|83774.5|83816.2|83766.2|41
1622748610000|2021-06-03 19:30:10|83817.5|83767.5|83820.3|83770.3|83823.2|83773.2|83817.5|83767.5|24
1622748620000|2021-06-03 19:30:20|83820.6|83770.6|83821.3|83771.3|83822.9|83772.9|83819.2|83769.2|38
1622748630000|2021-06-03 19:30:30|83823.3|83773.3|83823.1|83773.1|83824.5|83774.5|83822|83772|40
1622748640000|2021-06-03 19:30:40|83823|83773|83824.4|83774.4|83824.6|83774.6|83823|83773|23
1622748650000|2021-06-03 19:30:50|83823.7|83773.7|83823.5|83773.5|83824.1|83774.1|83822.1|83772.1|17
1622748660000|2021-06-03 19:31:00|83823.3|83773.3|83822|83772|83823.3|83773.3|83821.1|83771.1|18
1622748670000|2021-06-03 19:31:10|83821.7|83771.7|83821.2|83771.2|83823.7|83773.7|83820.4|83770.4|38
1622748680000|2021-06-03 19:31:20|83822.5|83772.5|83820.6|83770.6|83822.5|83772.5|83819.8|83769.8|23
1622748690000|2021-06-03 19:31:30|83820.9|83770.9|83820.6|83770.6|83821.5|83771.5|83820.1|83770.1|13
1622748700000|2021-06-03 19:31:40|83821.8|83771.8|83821.1|83771.1|83821.8|83771.8|83820.9|83770.9|10
1622748710000|2021-06-03 19:31:50|83820.9|83770.9|83818.6|83768.6|83821.2|83771.2|83817.2|83767.2|11
1622748720000|2021-06-03 19:32:00|83821.3|83771.3|83814.6|83764.6|83823.9|83773.9|83812.8|83762.8|23
1622748730000|2021-06-03 19:32:10|83817.8|83767.8|83817.9|83767.9|83818.9|83768.9|83814.6|83764.6|31
1622748740000|2021-06-03 19:32:20|83818.1|83768.1|83818.3|83768.3|83821.6|83771.6|83815.7|83765.7|46
1622748750000|2021-06-03 19:32:30|83819.6|83769.6|83805.1|83755.1|83821|83771|83804.2|83754.2|36
1622748760000|2021-06-03 19:32:40|83805.2|83755.2|83803.7|83753.7|83806.9|83756.9|83801.4|83751.4|29
1622748770000|2021-06-03 19:32:50|83803.6|83753.6|83804.5|83754.5|83804.7|83754.7|83803.6|83753.6|46
1622748780000|2021-06-03 19:33:00|83804.6|83754.6|83804|83754|83805.4|83755.4|83804|83754|15
1622748790000|2021-06-03 19:33:10|83803.9|83753.9|83797.9|83747.9|83804.3|83754.3|83795.4|83745.4|37
1622748800000|2021-06-03 19:33:20|83797.4|83747.4|83792.7|83742.7|83799.3|83749.3|83790.1|83740.1|59
1622748810000|2021-06-03 19:33:30|83792.3|83742.3|83789.2|83739.2|83793.3|83743.3|83784.2|83734.2|42
1622748820000|2021-06-03 19:33:40|83789.1|83739.1|83787.4|83737.4|83792.5|83742.5|83784.9|83734.9|53
1622748830000|2021-06-03 19:33:50|83787.1|83737.1|83786.1|83736.1|83788.7|83738.7|83785.8|83735.8|37
1622748840000|2021-06-03 19:34:00|83786.5|83736.5|83784.9|83734.9|83786.5|83736.5|83784.9|83734.9|8
1622748850000|2021-06-03 19:34:10|83785.7|83735.7|83764.8|83714.8|83787.4|83737.4|83758.8|83708.8|56
1622748860000|2021-06-03 19:34:20|83764.6|83714.6|83764.8|83714.8|83765.5|83715.5|83763.7|83713.7|31
1622748870000|2021-06-03 19:34:30|83765.2|83715.2|83765.1|83715.1|83765.6|83715.6|83764.4|83714.4|28
1622748880000|2021-06-03 19:34:40|83764|83714|83761.3|83711.3|83764.7|83714.7|83752.2|83702.2|34
1622748890000|2021-06-03 19:34:50|83760.7|83710.7|83748.7|83698.7|83761|83711|83744.7|83694.7|54
1622748900000|2021-06-03 19:35:00|83750.5|83700.5|83757.1|83707.1|83762.8|83712.8|83748.7|83698.7|75
1622748910000|2021-06-03 19:35:10|83757.3|83707.3|83758.1|83708.1|83759.5|83709.5|83756.2|83706.2|61
1622748920000|2021-06-03 19:35:20|83757.8|83707.8|83756.3|83706.3|83762.2|83712.2|83754.5|83704.5|73
1622748930000|2021-06-03 19:35:30|83757.3|83707.3|83756.9|83706.9|83758.9|83708.9|83755.4|83705.4|68
1622748940000|2021-06-03 19:35:40|83756.2|83706.2|83764.1|83714.1|83766.8|83716.8|83754.3|83704.3|71
1622748950000|2021-06-03 19:35:50|83764.6|83714.6|83757.9|83707.9|83764.9|83714.9|83757|83707|64
1622748960000|2021-06-03 19:36:00|83758.8|83708.8|83760.8|83710.8|83762.8|83712.8|83757.2|83707.2|63
1622748970000|2021-06-03 19:36:10|83761|83711|83759.2|83709.2|83761.3|83711.3|83757.7|83707.7|57
1622748980000|2021-06-03 19:36:20|83758|83708|83759.3|83709.3|83763.2|83713.2|83757.8|83707.8|60
1622748990000|2021-06-03 19:36:30|83759.4|83709.4|83756.7|83706.7|83760.2|83710.2|83754.9|83704.9|48
1622749000000|2021-06-03 19:36:40|83756.8|83706.8|83753.1|83703.1|83756.8|83706.8|83753.1|83703.1|69
1622749010000|2021-06-03 19:36:50|83752|83702|83759|83709|83764.1|83714.1|83751.7|83701.7|65
1622749020000|2021-06-03 19:37:00|83759.1|83709.1|83757.8|83707.8|83760.8|83710.8|83756.7|83706.7|42
1622749030000|2021-06-03 19:37:10|83758|83708|83759.9|83709.9|83762.8|83712.8|83758|83708|35
1622749040000|2021-06-03 19:37:20|83759.8|83709.8|83757.2|83707.2|83760.4|83710.4|83755.7|83705.7|22
1622749050000|2021-06-03 19:37:30|83756.9|83706.9|83758.8|83708.8|83762.1|83712.1|83755.6|83705.6|42
1622749060000|2021-06-03 19:37:40|83759|83709|83755|83705|83759.9|83709.9|83755|83705|45
1622749070000|2021-06-03 19:37:50|83755.4|83705.4|83757.7|83707.7|83759.2|83709.2|83754.5|83704.5|37
1622749080000|2021-06-03 19:38:00|83758.7|83708.7|83754.7|83704.7|83758.7|83708.7|83753.7|83703.7|52
1622749090000|2021-06-03 19:38:10|83754.5|83704.5|83753.8|83703.8|83756.5|83706.5|83753.4|83703.4|31
1622749100000|2021-06-03 19:38:20|83753.9|83703.9|83754.1|83704.1|83755.1|83705.1|83753.9|83703.9|27
1622749110000|2021-06-03 19:38:30|83753.9|83703.9|83754.4|83704.4|83757.1|83707.1|83753.9|83703.9|44
1622749120000|2021-06-03 19:38:40|83754.9|83704.9|83752.1|83702.1|83756.1|83706.1|83744|83694|50
1622749130000|2021-06-03 19:38:50|83751.7|83701.7|83747.6|83697.6|83751.7|83701.7|83745.3|83695.3|44
1622749140000|2021-06-03 19:39:00|83746.1|83696.1|83748.8|83698.8|83749.2|83699.2|83744.4|83694.4|37
1622749150000|2021-06-03 19:39:10|83748.5|83698.5|83747.7|83697.7|83749.6|83699.6|83746.6|83696.6|53
1622749160000|2021-06-03 19:39:20|83748|83698|83750.2|83700.2|83751.5|83701.5|83746.1|83696.1|50
1622749170000|2021-06-03 19:39:30|83749.6|83699.6|83738.5|83688.5|83750.2|83700.2|83735.3|83685.3|72
1622749180000|2021-06-03 19:39:40|83737.5|83687.5|83737.8|83687.8|83739.7|83689.7|83734.8|83684.8|55
1622749190000|2021-06-03 19:39:50|83738.3|83688.3|83742.7|83692.7|83743.2|83693.2|83737.3|83687.3|34
1622749200000|2021-06-03 19:40:00|83742.9|83692.9|83740.2|83690.2|83744.9|83694.9|83739|83689|46
1622749210000|2021-06-03 19:40:10|83739.8|83689.8|83745.2|83695.2|83746.1|83696.1|83739.7|83689.7|60
1622749220000|2021-06-03 19:40:20|83745.3|83695.3|83742.9|83692.9|83749|83699|83740.8|83690.8|62
1622749230000|2021-06-03 19:40:30|83743.7|83693.7|83747.8|83697.8|83749.3|83699.3|83741.4|83691.4|65
1622749240000|2021-06-03 19:40:40|83748.8|83698.8|83745.4|83695.4|83749.1|83699.1|83745|83695|59
1622749250000|2021-06-03 19:40:50|83745.6|83695.6|83748.2|83698.2|83749.6|83699.6|83744.2|83694.2|61
1622749260000|2021-06-03 19:41:00|83748.8|83698.8|83745.1|83695.1|83751.9|83701.9|83744.6|83694.6|65
1622749270000|2021-06-03 19:41:10|83748.4|83698.4|83749.3|83699.3|83754.6|83704.6|83745.7|83695.7|61
1622749280000|2021-06-03 19:41:20|83750.3|83700.3|83749.3|83699.3|83758.7|83708.7|83747.4|83697.4|66
1622749290000|2021-06-03 19:41:30|83750.3|83700.3|83747.9|83697.9|83752.8|83702.8|83746.4|83696.4|63
1622749300000|2021-06-03 19:41:40|83748.2|83698.2|83747|83697|83755.6|83705.6|83746.4|83696.4|44
1622749310000|2021-06-03 19:41:50|83748.7|83698.7|83749.7|83699.7|83752.7|83702.7|83746.7|83696.7|31
1622749320000|2021-06-03 19:42:00|83749.3|83699.3|83756.1|83706.1|83760.6|83710.6|83749.3|83699.3|40
1622749330000|2021-06-03 19:42:10|83757.6|83707.6|83757|83707|83758.5|83708.5|83752.3|83702.3|40
1622749340000|2021-06-03 19:42:20|83754.4|83704.4|83755.4|83705.4|83757.5|83707.5|83753.5|83703.5|27
1622749350000|2021-06-03 19:42:30|83755.7|83705.7|83758.7|83708.7|83759.1|83709.1|83754.3|83704.3|31
1622749360000|2021-06-03 19:42:40|83757.8|83707.8|83758.8|83708.8|83759.5|83709.5|83757|83707|28
1622749370000|2021-06-03 19:42:50|83758.9|83708.9|83758.8|83708.8|83760.5|83710.5|83757.3|83707.3|37
1622749380000|2021-06-03 19:43:00|83760.2|83710.2|83758.4|83708.4|83760.2|83710.2|83755.5|83705.5|46
1622749390000|2021-06-03 19:43:10|83757.5|83707.5|83760|83710|83767.3|83717.3|83756.5|83706.5|33
1622749400000|2021-06-03 19:43:20|83760.1|83710.1|83759.1|83709.1|83760.7|83710.7|83757.7|83707.7|46
1622749410000|2021-06-03 19:43:30|83759|83709|83760.2|83710.2|83760.2|83710.2|83757.9|83707.9|37
1622749420000|2021-06-03 19:43:40|83760.1|83710.1|83760.7|83710.7|83760.7|83710.7|83758.4|83708.4|37
1622749430000|2021-06-03 19:43:50|83760.6|83710.6|83761.1|83711.1|83763.5|83713.5|83760.3|83710.3|49
1622749440000|2021-06-03 19:44:00|83762.6|83712.6|83764.8|83714.8|83764.9|83714.9|83760.4|83710.4|62
1622749450000|2021-06-03 19:44:10|83765.2|83715.2|83765.8|83715.8|83766.9|83716.9|83761.7|83711.7|33
1622749460000|2021-06-03 19:44:20|83765.1|83715.1|83765.2|83715.2|83766.8|83716.8|83764.2|83714.2|43
1622749470000|2021-06-03 19:44:30|83765.5|83715.5|83776.8|83726.8|83778.2|83728.2|83764|83714|45
1622749480000|2021-06-03 19:44:40|83777|83727|83776.1|83726.1|83777|83727|83775|83725|25
1622749490000|2021-06-03 19:44:50|83776.5|83726.5|83790.7|83740.7|83793|83743|83775.9|83725.9|56
1622749500000|2021-06-03 19:45:00|83789.4|83739.4|83818.5|83768.5|83821.1|83771.1|83785.7|83735.7|77
1622749510000|2021-06-03 19:45:10|83815.8|83765.8|83834.3|83784.3|83843.5|83793.5|83815.2|83765.2|67
1622749520000|2021-06-03 19:45:20|83834.9|83784.9|83817.4|83767.4|83834.9|83784.9|83817.4|83767.4|61
1622749530000|2021-06-03 19:45:30|83819.7|83769.7|83820.5|83770.5|83826.5|83776.5|83819.7|83769.7|29
1622749540000|2021-06-03 19:45:40|83820.1|83770.1|83821.7|83771.7|83822.4|83772.4|83817.5|83767.5|26
1622749550000|2021-06-03 19:45:50|83820.2|83770.2|83819|83769|83821.4|83771.4|83819|83769|19
1622749560000|2021-06-03 19:46:00|83819.4|83769.4|83817.1|83767.1|83819.4|83769.4|83816.8|83766.8|33
1622749570000|2021-06-03 19:46:10|83817.5|83767.5|83814.6|83764.6|83818.4|83768.4|83814.6|83764.6|23
1622749580000|2021-06-03 19:46:20|83814.3|83764.3|83812.7|83762.7|83816.1|83766.1|83808.7|83758.7|18
1622749590000|2021-06-03 19:46:30|83812.6|83762.6|83814.6|83764.6|83814.9|83764.9|83808.8|83758.8|14
1622749600000|2021-06-03 19:46:40|83815.1|83765.1|83817|83767|83817|83767|83814.7|83764.7|26
1622749610000|2021-06-03 19:46:50|83817.3|83767.3|83819.7|83769.7|83822.8|83772.8|83817|83767|43
1622749620000|2021-06-03 19:47:00|83819.6|83769.6|83819.2|83769.2|83820.2|83770.2|83819.1|83769.1|24
1622749630000|2021-06-03 19:47:10|83819.1|83769.1|83819.9|83769.9|83820.1|83770.1|83819.1|83769.1|10
1622749640000|2021-06-03 19:47:20|83819.8|83769.8|83818.4|83768.4|83820.7|83770.7|83814.7|83764.7|42
1622749650000|2021-06-03 19:47:30|83818.7|83768.7|83817.1|83767.1|83819.5|83769.5|83815.1|83765.1|29
1622749660000|2021-06-03 19:47:40|83820.3|83770.3|83818.6|83768.6|83820.9|83770.9|83815.3|83765.3|37
1622749670000|2021-06-03 19:47:50|83819.2|83769.2|83818.6|83768.6|83819.6|83769.6|83815.5|83765.5|29
1622749680000|2021-06-03 19:48:00|83818.8|83768.8|83820.4|83770.4|83820.7|83770.7|83816.3|83766.3|36
1622749690000|2021-06-03 19:48:10|83820.6|83770.6|83816.8|83766.8|83820.8|83770.8|83816.8|83766.8|13
1622749700000|2021-06-03 19:48:20|83816.7|83766.7|83822|83772|83822.1|83772.1|83816.2|83766.2|42
1622749710000|2021-06-03 19:48:30|83821.9|83771.9|83820.5|83770.5|83822|83772|83816.9|83766.9|27
1622749720000|2021-06-03 19:48:40|83820.6|83770.6|83820.2|83770.2|83820.6|83770.6|83820|83770|11
1622749730000|2021-06-03 19:48:50|83819.8|83769.8|83819.2|83769.2|83820.2|83770.2|83818.9|83768.9|11
1622749740000|2021-06-03 19:49:00|83819.5|83769.5|83819.4|83769.4|83819.8|83769.8|83818.6|83768.6|17
1622749750000|2021-06-03 19:49:10|83819.6|83769.6|83815.6|83765.6|83820.5|83770.5|83815.3|83765.3|16
1622749760000|2021-06-03 19:49:20|83817.1|83767.1|83809.2|83759.2|83817.1|83767.1|83809.2|83759.2|46
1622749770000|2021-06-03 19:49:30|83808.8|83758.8|83813.9|83763.9|83815.5|83765.5|83808.1|83758.1|32
1622749780000|2021-06-03 19:49:40|83809.4|83759.4|83811.9|83761.9|83813.7|83763.7|83809.4|83759.4|22
1622749790000|2021-06-03 19:49:50|83815.1|83765.1|83812.3|83762.3|83815.5|83765.5|83811.9|83761.9|24
1622749800000|2021-06-03 19:50:00|83812.1|83762.1|83811.2|83761.2|83812.1|83762.1|83807.1|83757.1|42
1622749810000|2021-06-03 19:50:10|83810.7|83760.7|83806.5|83756.5|83810.7|83760.7|83798.5|83748.5|49
1622749820000|2021-06-03 19:50:20|83807.6|83757.6|83805.1|83755.1|83807.8|83757.8|83805.1|83755.1|26
1622749830000|2021-06-03 19:50:30|83805.2|83755.2|83801.2|83751.2|83805.5|83755.5|83801.2|83751.2|31
1622749840000|2021-06-03 19:50:40|83801.5|83751.5|83804.9|83754.9|83805|83755|83801.5|83751.5|17
1622749850000|2021-06-03 19:50:50|83805|83755|83804.5|83754.5|83805.5|83755.5|83804.1|83754.1|17
1622749860000|2021-06-03 19:51:00|83804.8|83754.8|83805.4|83755.4|83805.4|83755.4|83804.5|83754.5|9
1622749870000|2021-06-03 19:51:10|83805.3|83755.3|83804.5|83754.5|83805.3|83755.3|83804|83754|9
1622749880000|2021-06-03 19:51:20|83804.4|83754.4|83805|83755|83805|83755|83803.8|83753.8|11
1622749890000|2021-06-03 19:51:30|83805.6|83755.6|83807.6|83757.6|83808.3|83758.3|83805|83755|24
1622749900000|2021-06-03 19:51:40|83807.5|83757.5|83807.3|83757.3|83807.9|83757.9|83806.9|83756.9|13
1622749910000|2021-06-03 19:51:50|83807.4|83757.4|83810|83760|83810|83760|83804.9|83754.9|13
1622749920000|2021-06-03 19:52:00|83810.2|83760.2|83809.7|83759.7|83813.4|83763.4|83809|83759|20
1622749930000|2021-06-03 19:52:10|83809.8|83759.8|83810.2|83760.2|83810.7|83760.7|83809.1|83759.1|12
1622749940000|2021-06-03 19:52:20|83810.7|83760.7|83811.5|83761.5|83811.5|83761.5|83810.1|83760.1|16
1622749950000|2021-06-03 19:52:30|83811|83761|83811.5|83761.5|83812.6|83762.6|83810.9|83760.9|20
1622749960000|2021-06-03 19:52:40|83811.6|83761.6|83812|83762|83812.6|83762.6|83807.2|83757.2|19
1622749970000|2021-06-03 19:52:50|83812.5|83762.5|83810.7|83760.7|83812.6|83762.6|83807.7|83757.7|26
1622749980000|2021-06-03 19:53:00|83810.8|83760.8|83812.2|83762.2|83812.3|83762.3|83810.8|83760.8|15
1622749990000|2021-06-03 19:53:10|83811.8|83761.8|83811.9|83761.9|83812.5|83762.5|83811.8|83761.8|14
1622750000000|2021-06-03 19:53:20|83812.4|83762.4|83815.9|83765.9|83816.3|83766.3|83812.2|83762.2|17
1622750010000|2021-06-03 19:53:30|83816.5|83766.5|83817|83767|83819.6|83769.6|83813.6|83763.6|29
1622750020000|2021-06-03 19:53:40|83817.5|83767.5|83818.9|83768.9|83819.4|83769.4|83813.7|83763.7|32
1622750030000|2021-06-03 19:53:50|83815.7|83765.7|83812.8|83762.8|83819.2|83769.2|83812.3|83762.3|20
1622750040000|2021-06-03 19:54:00|83808.7|83758.7|83816.3|83766.3|83817|83767|83808.7|83758.7|17
1622750050000|2021-06-03 19:54:10|83816.4|83766.4|83814.9|83764.9|83816.4|83766.4|83813.6|83763.6|14
1622750060000|2021-06-03 19:54:20|83814.6|83764.6|83816.5|83766.5|83816.9|83766.9|83814.6|83764.6|19
1622750070000|2021-06-03 19:54:30|83815.7|83765.7|83816.1|83766.1|83816.6|83766.6|83815.7|83765.7|14
1622750080000|2021-06-03 19:54:40|83816.4|83766.4|83812.8|83762.8|83816.4|83766.4|83811|83761|15
1622750090000|2021-06-03 19:54:50|83813.1|83763.1|83810.9|83760.9|83815.9|83765.9|83809.1|83759.1|19
1622750100000|2021-06-03 19:55:00|83811|83761|83804.1|83754.1|83813.2|83763.2|83803.8|83753.8|46
1622750110000|2021-06-03 19:55:10|83804.5|83754.5|83804.7|83754.7|83804.7|83754.7|83802.7|83752.7|25
1622750120000|2021-06-03 19:55:20|83804.8|83754.8|83808|83758|83809.6|83759.6|83804|83754|25
1622750130000|2021-06-03 19:55:30|83807.8|83757.8|83815|83765|83815|83765|83807.6|83757.6|31
1622750140000|2021-06-03 19:55:40|83816.1|83766.1|83812.3|83762.3|83816.3|83766.3|83811.6|83761.6|21
1622750150000|2021-06-03 19:55:50|83812.5|83762.5|83811.1|83761.1|83814.6|83764.6|83810.6|83760.6|20
1622750160000|2021-06-03 19:56:00|83810.7|83760.7|83804.9|83754.9|83811.8|83761.8|83804.7|83754.7|27
1622750170000|2021-06-03 19:56:10|83805.5|83755.5|83808.8|83758.8|83809.6|83759.6|83805.4|83755.4|20
1622750180000|2021-06-03 19:56:20|83808.9|83758.9|83808.5|83758.5|83810|83760|83806.5|83756.5|18
1622750190000|2021-06-03 19:56:30|83808.6|83758.6|83805|83755|83809|83759|83804.6|83754.6|27
1622750200000|2021-06-03 19:56:40|83805.4|83755.4|83806.8|83756.8|83807.4|83757.4|83805.1|83755.1|24
1622750210000|2021-06-03 19:56:50|83806.9|83756.9|83802.3|83752.3|83807|83757|83800.7|83750.7|25
1622750220000|2021-06-03 19:57:00|83802.6|83752.6|83804.4|83754.4|83808.3|83758.3|83797.5|83747.5|68
1622750230000|2021-06-03 19:57:10|83802.8|83752.8|83802.9|83752.9|83804.6|83754.6|83798.8|83748.8|33
1622750240000|2021-06-03 19:57:20|83802.6|83752.6|83810.3|83760.3|83810.3|83760.3|83801|83751|42
1622750250000|2021-06-03 19:57:30|83808.6|83758.6|83814.2|83764.2|83814.2|83764.2|83808.6|83758.6|34
1622750260000|2021-06-03 19:57:40|83810.6|83760.6|83813.7|83763.7|83814.2|83764.2|83809.5|83759.5|32
1622750270000|2021-06-03 19:57:50|83813.3|83763.3|83818|83768|83818.5|83768.5|83811.6|83761.6|38
1622750280000|2021-06-03 19:58:00|83817.8|83767.8|83820.5|83770.5|83820.5|83770.5|83817.3|83767.3|39
1622750290000|2021-06-03 19:58:10|83818.7|83768.7|83819|83769|83822.5|83772.5|83815.2|83765.2|47
1622750300000|2021-06-03 19:58:20|83819.2|83769.2|83815.7|83765.7|83820.3|83770.3|83812.6|83762.6|46
1622750310000|2021-06-03 19:58:30|83813.2|83763.2|83818.4|83768.4|83818.5|83768.5|83812.9|83762.9|41
1622750320000|2021-06-03 19:58:40|83818.5|83768.5|83817.1|83767.1|83819.1|83769.1|83816.2|83766.2|37
1622750330000|2021-06-03 19:58:50|83817.3|83767.3|83822.5|83772.5|83822.5|83772.5|83816.3|83766.3|33
1622750340000|2021-06-03 19:59:00|83822.3|83772.3|83816.3|83766.3|83822.4|83772.4|83814|83764|44
1622750350000|2021-06-03 19:59:10|83812.7|83762.7|83814|83764|83819.9|83769.9|83812.4|83762.4|48
1622750360000|2021-06-03 19:59:20|83813.9|83763.9|83813.5|83763.5|83814.9|83764.9|83811|83761|37
1622750370000|2021-06-03 19:59:30|83813.6|83763.6|83816.4|83766.4|83816.4|83766.4|83813.3|83763.3|29
1622750380000|2021-06-03 19:59:40|83817|83767|83816.5|83766.5|83817.2|83767.2|83811.3|83761.3|45
1622750390000|2021-06-03 19:59:50|83817|83767|83817|83767|83819.7|83769.7|83816.6|83766.6|43
1622750400000|2021-06-03 20:00:00|83813.7|83763.7|83823.5|83773.5|83823.6|83773.6|83813.7|83763.7|53
1622750410000|2021-06-03 20:00:10|83823.4|83773.4|83833.3|83783.3|83833.8|83783.8|83820.7|83770.7|47
1622750420000|2021-06-03 20:00:20|83833.6|83783.6|83834.5|83784.5|83835.4|83785.4|83831.6|83781.6|40
1622750430000|2021-06-03 20:00:30|83834.6|83784.6|83835.4|83785.4|83835.7|83785.7|83834|83784|26
1622750440000|2021-06-03 20:00:40|83835.3|83785.3|83837.6|83787.6|83837.6|83787.6|83833.9|83783.9|26
1622750450000|2021-06-03 20:00:50|83837.3|83787.3|83837.2|83787.2|83839.1|83789.1|83834.6|83784.6|47
1622750460000|2021-06-03 20:01:00|83836.4|83786.4|83837.1|83787.1|83838.8|83788.8|83834.9|83784.9|40
1622750470000|2021-06-03 20:01:10|83837.2|83787.2|83839.1|83789.1|83844.1|83794.1|83836.7|83786.7|43
1622750480000|2021-06-03 20:01:20|83839.2|83789.2|83839.8|83789.8|83843.4|83793.4|83839|83789|42
1622750490000|2021-06-03 20:01:30|83839.7|83789.7|83842.7|83792.7|83843.2|83793.2|83837.6|83787.6|49
1622750500000|2021-06-03 20:01:40|83842.6|83792.6|83844.7|83794.7|83844.9|83794.9|83841.2|83791.2|37
1622750510000|2021-06-03 20:01:50|83844.9|83794.9|83848.7|83798.7|83850.8|83800.8|83843.4|83793.4|46
1622750520000|2021-06-03 20:02:00|83848.9|83798.9|83847.8|83797.8|83850.3|83800.3|83847.8|83797.8|37
1622750530000|2021-06-03 20:02:10|83848.4|83798.4|83849.6|83799.6|83850.6|83800.6|83847.8|83797.8|39
1622750540000|2021-06-03 20:02:20|83849.7|83799.7|83848.4|83798.4|83851.2|83801.2|83847.4|83797.4|33
1622750550000|2021-06-03 20:02:30|83848.3|83798.3|83841.9|83791.9|83850.6|83800.6|83841.9|83791.9|37
1622750560000|2021-06-03 20:02:40|83842.2|83792.2|83847.7|83797.7|83848.3|83798.3|83841.7|83791.7|58
1622750570000|2021-06-03 20:02:50|83847.2|83797.2|83844.1|83794.1|83848.1|83798.1|83843.7|83793.7|25
1622750580000|2021-06-03 20:03:00|83843.7|83793.7|83844.3|83794.3|83845.6|83795.6|83842.7|83792.7|54
1622750590000|2021-06-03 20:03:10|83844.6|83794.6|83841|83791|83844.6|83794.6|83837.6|83787.6|66
1622750600000|2021-06-03 20:03:20|83839.2|83789.2|83838.7|83788.7|83840.9|83790.9|83836.6|83786.6|66
1622750610000|2021-06-03 20:03:30|83837.8|83787.8|83842.9|83792.9|83843.5|83793.5|83837.8|83787.8|58
1622750620000|2021-06-03 20:03:40|83843.9|83793.9|83841.1|83791.1|83845.1|83795.1|83841.1|83791.1|58
1622750630000|2021-06-03 20:03:50|83841.3|83791.3|83841.6|83791.6|83843.6|83793.6|83839.7|83789.7|54
1622750640000|2021-06-03 20:04:00|83841.5|83791.5|83843.9|83793.9|83844.1|83794.1|83838.5|83788.5|43
1622750650000|2021-06-03 20:04:10|83842.9|83792.9|83843|83793|83844.7|83794.7|83841.7|83791.7|59
1622750660000|2021-06-03 20:04:20|83843.4|83793.4|83842.8|83792.8|83844.5|83794.5|83842.4|83792.4|51
1622750670000|2021-06-03 20:04:30|83842.3|83792.3|83849|83799|83850.1|83800.1|83842.3|83792.3|69
1622750680000|2021-06-03 20:04:40|83847.1|83797.1|83846.4|83796.4|83849.3|83799.3|83846.4|83796.4|73
1622750690000|2021-06-03 20:04:50|83845.7|83795.7|83841.4|83791.4|83847.3|83797.3|83839.5|83789.5|63
1622750700000|2021-06-03 20:05:00|83841.3|83791.3|83837.8|83787.8|83841.9|83791.9|83837.1|83787.1|35
1622750710000|2021-06-03 20:05:10|83837|83787|83832.5|83782.5|83837.2|83787.2|83831.9|83781.9|35
1622750720000|2021-06-03 20:05:20|83833.4|83783.4|83831.8|83781.8|83833.4|83783.4|83830.6|83780.6|22
1622750730000|2021-06-03 20:05:30|83832.1|83782.1|83832.1|83782.1|83834.2|83784.2|83830.2|83780.2|37
1622750740000|2021-06-03 20:05:40|83835.3|83785.3|83826.1|83776.1|83835.3|83785.3|83825.4|83775.4|41
1622750750000|2021-06-03 20:05:50|83825.8|83775.8|83828.6|83778.6|83829.7|83779.7|83825.8|83775.8|23
1622750760000|2021-06-03 20:06:00|83828.4|83778.4|83831|83781|83832.7|83782.7|83828.1|83778.1|30
1622750770000|2021-06-03 20:06:10|83831.4|83781.4|83829.4|83779.4|83831.9|83781.9|83826.4|83776.4|24
1622750780000|2021-06-03 20:06:20|83829.2|83779.2|83828.6|83778.6|83829.2|83779.2|83825.9|83775.9|16
1622750790000|2021-06-03 20:06:30|83827.9|83777.9|83828|83778|83828.9|83778.9|83827|83777|23
1622750800000|2021-06-03 20:06:40|83828.1|83778.1|83829|83779|83830.3|83780.3|83827|83777|23
1622750810000|2021-06-03 20:06:50|83829.5|83779.5|83826.4|83776.4|83830|83780|83826.4|83776.4|29
1622750820000|2021-06-03 20:07:00|83825.7|83775.7|83825.1|83775.1|83826.3|83776.3|83824.6|83774.6|18
1622750830000|2021-06-03 20:07:10|83823.6|83773.6|83824.9|83774.9|83825.2|83775.2|83823|83773|14
1622750840000|2021-06-03 20:07:20|83825.3|83775.3|83824.6|83774.6|83825.8|83775.8|83824.4|83774.4|25
1622750850000|2021-06-03 20:07:30|83825|83775|83821.5|83771.5|83826.6|83776.6|83821.1|83771.1|27
1622750860000|2021-06-03 20:07:40|83821.8|83771.8|83824.5|83774.5|83824.5|83774.5|83819.6|83769.6|26
1622750870000|2021-06-03 20:07:50|83823.9|83773.9|83824.3|83774.3|83824.3|83774.3|83822.4|83772.4|15
1622750880000|2021-06-03 20:08:00|83824|83774|83826.9|83776.9|83829.7|83779.7|83822.8|83772.8|29
1622750890000|2021-06-03 20:08:10|83827.5|83777.5|83829.5|83779.5|83829.5|83779.5|83827|83777|14
1622750900000|2021-06-03 20:08:20|83829.4|83779.4|83830.1|83780.1|83830.3|83780.3|83828.3|83778.3|17
1622750910000|2021-06-03 20:08:30|83829.8|83779.8|83829|83779|83831|83781|83824.4|83774.4|22
1622750920000|2021-06-03 20:08:40|83827.9|83777.9|83827.9|83777.9|83829.6|83779.6|83826.5|83776.5|7
1622750930000|2021-06-03 20:08:50|83827.6|83777.6|83828|83778|83829.4|83779.4|83827.6|83777.6|9
1622750940000|2021-06-03 20:09:00|83828.4|83778.4|83832|83782|83832|83782|83827.7|83777.7|17
1622750950000|2021-06-03 20:09:10|83831.5|83781.5|83829.4|83779.4|83831.9|83781.9|83829|83779|16
1622750960000|2021-06-03 20:09:20|83829.5|83779.5|83831.5|83781.5|83833.8|83783.8|83829.5|83779.5|21
1622750970000|2021-06-03 20:09:30|83831.7|83781.7|83829.9|83779.9|83833.3|83783.3|83829.2|83779.2|39
1622750980000|2021-06-03 20:09:40|83829.1|83779.1|83823.7|83773.7|83830.1|83780.1|83823.7|83773.7|23
1622750990000|2021-06-03 20:09:50|83823.9|83773.9|83826.1|83776.1|83828.2|83778.2|83823.6|83773.6|26
1622751000000|2021-06-03 20:10:00|83825.8|83775.8|83827.2|83777.2|83827.4|83777.4|83824.7|83774.7|8
1622751010000|2021-06-03 20:10:10|83827.1|83777.1|83828|83778|83829.4|83779.4|83823.8|83773.8|31
1622751020000|2021-06-03 20:10:20|83828.4|83778.4|83829.2|83779.2|83829.3|83779.3|83828|83778|10
1622751030000|2021-06-03 20:10:30|83826.4|83776.4|83829.7|83779.7|83830.5|83780.5|83826.4|83776.4|16
1622751040000|2021-06-03 20:10:40|83829.8|83779.8|83831.8|83781.8|83833.1|83783.1|83828.6|83778.6|27
1622751050000|2021-06-03 20:10:50|83831.7|83781.7|83833.1|83783.1|83835.6|83785.6|83830.9|83780.9|14
1622751060000|2021-06-03 20:11:00|83833|83783|83834.2|83784.2|83835.3|83785.3|83832.9|83782.9|25
1622751070000|2021-06-03 20:11:10|83833.9|83783.9|83829.8|83779.8|83834.2|83784.2|83829.8|83779.8|9
1622751080000|2021-06-03 20:11:20|83829.4|83779.4|83833.7|83783.7|83834.4|83784.4|83828.8|83778.8|16
1622751090000|2021-06-03 20:11:30|83833.2|83783.2|83828.5|83778.5|83833.2|83783.2|83827.8|83777.8|27
1622751100000|2021-06-03 20:11:40|83828.7|83778.7|83829.2|83779.2|83832.3|83782.3|83828|83778|23
1622751110000|2021-06-03 20:11:50|83829|83779|83830.1|83780.1|83830.8|83780.8|83828|83778|11
1622751120000|2021-06-03 20:12:00|83830.8|83780.8|83825.8|83775.8|83830.8|83780.8|83825.8|83775.8|15
1622751130000|2021-06-03 20:12:10|83826.6|83776.6|83824.7|83774.7|83832|83782|83821.6|83771.6|19
1622751140000|2021-06-03 20:12:20|83824.4|83774.4|83826.2|83776.2|83830|83780|83824.4|83774.4|19
1622751150000|2021-06-03 20:12:30|83825.3|83775.3|83827.8|83777.8|83828.3|83778.3|83824.8|83774.8|15
1622751160000|2021-06-03 20:12:40|83828|83778|83825.7|83775.7|83830.3|83780.3|83825.1|83775.1|9
1622751170000|2021-06-03 20:12:50|83825.8|83775.8|83829.7|83779.7|83829.7|83779.7|83824.9|83774.9|12
1622751180000|2021-06-03 20:13:00|83832.3|83782.3|83831.8|83781.8|83833.5|83783.5|83827.3|83777.3|23
1622751190000|2021-06-03 20:13:10|83830.5|83780.5|83830.8|83780.8|83830.8|83780.8|83827.9|83777.9|20
1622751200000|2021-06-03 20:13:20|83830.3|83780.3|83830.3|83780.3|83830.3|83780.3|83827.8|83777.8|10
1622751210000|2021-06-03 20:13:30|83829.9|83779.9|83828.8|83778.8|83831.5|83781.5|83828.8|83778.8|22
1622751220000|2021-06-03 20:13:40|83828.4|83778.4|83830.4|83780.4|83831.3|83781.3|83828.4|83778.4|27
1622751230000|2021-06-03 20:13:50|83830.5|83780.5|83830.2|83780.2|83830.8|83780.8|83829.8|83779.8|10
1622751240000|2021-06-03 20:14:00|83829.9|83779.9|83829.2|83779.2|83832|83782|83828.9|83778.9|22
1622751250000|2021-06-03 20:14:10|83829.1|83779.1|83829.7|83779.7|83830.4|83780.4|83827.9|83777.9|18
1622751260000|2021-06-03 20:14:20|83829.2|83779.2|83827.1|83777.1|83829.9|83779.9|83827.1|83777.1|14
1622751270000|2021-06-03 20:14:30|83826.5|83776.5|83825.5|83775.5|83829.5|83779.5|83825.5|83775.5|28
1622751280000|2021-06-03 20:14:40|83826.1|83776.1|83827.6|83777.6|83828.4|83778.4|83824.2|83774.2|25
1622751290000|2021-06-03 20:14:50|83827|83777|83825.6|83775.6|83827.3|83777.3|83825.3|83775.3|16
1622751300000|2021-06-03 20:15:00|83825.4|83775.4|83825.6|83775.6|83829.7|83779.7|83825|83775|42
1622751310000|2021-06-03 20:15:10|83826.1|83776.1|83826|83776|83827.6|83777.6|83824.8|83774.8|17
1622751320000|2021-06-03 20:15:20|83825.2|83775.2|83825.6|83775.6|83826.6|83776.6|83824.3|83774.3|18
1622751330000|2021-06-03 20:15:30|83825.5|83775.5|83824.5|83774.5|83826.8|83776.8|83823.4|83773.4|18
1622751340000|2021-06-03 20:15:40|83822.9|83772.9|83825.4|83775.4|83826.9|83776.9|83822.4|83772.4|19
1622751350000|2021-06-03 20:15:50|83821.4|83771.4|83825.6|83775.6|83825.6|83775.6|83820.9|83770.9|16
1622751360000|2021-06-03 20:16:00|83825.9|83775.9|83825.6|83775.6|83829|83779|83821.9|83771.9|32
1622751370000|2021-06-03 20:16:10|83825.8|83775.8|83822.5|83772.5|83825.8|83775.8|83821.4|83771.4|30
1622751380000|2021-06-03 20:16:20|83822.7|83772.7|83824.3|83774.3|83825.1|83775.1|83821.3|83771.3|16
1622751390000|2021-06-03 20:16:30|83824.4|83774.4|83822.8|83772.8|83825.5|83775.5|83822.7|83772.7|17
1622751400000|2021-06-03 20:16:40|83823.3|83773.3|83822.8|83772.8|83826.1|83776.1|83821.9|83771.9|23
1622751410000|2021-06-03 20:16:50|83823.3|83773.3|83825.4|83775.4|83825.4|83775.4|83822|83772|18
1622751420000|2021-06-03 20:17:00|83822.7|83772.7|83821.8|83771.8|83824.6|83774.6|83818.9|83768.9|23
1622751430000|2021-06-03 20:17:10|83822.1|83772.1|83823|83773|83824.2|83774.2|83821|83771|10
1622751440000|2021-06-03 20:17:20|83822.9|83772.9|83823.6|83773.6|83824.8|83774.8|83821.1|83771.1|11
1622751450000|2021-06-03 20:17:30|83823.5|83773.5|83822.6|83772.6|83825|83775|83822|83772|14
1622751460000|2021-06-03 20:17:40|83822.7|83772.7|83826.4|83776.4|83827.5|83777.5|83822.7|83772.7|9
1622751470000|2021-06-03 20:17:50|83825|83775|83821.8|83771.8|83826|83776|83821.1|83771.1|22
1622751480000|2021-06-03 20:18:00|83822|83772|83825.1|83775.1|83827.3|83777.3|83822|83772|12
1622751490000|2021-06-03 20:18:10|83825.3|83775.3|83823.1|83773.1|83825.3|83775.3|83823.1|83773.1|11
1622751500000|2021-06-03 20:18:20|83823.3|83773.3|83825|83775|83825.2|83775.2|83822.5|83772.5|13
1622751510000|2021-06-03 20:18:30|83825.3|83775.3|83824.1|83774.1|83826.9|83776.9|83821.2|83771.2|20
1622751520000|2021-06-03 20:18:40|83823.9|83773.9|83823.9|83773.9|83826.7|83776.7|83821.7|83771.7|23
1622751530000|2021-06-03 20:18:50|83823|83773|83825.1|83775.1|83825.5|83775.5|83822.1|83772.1|27
1622751540000|2021-06-03 20:19:00|83824.7|83774.7|83822.8|83772.8|83824.8|83774.8|83822.5|83772.5|12
1622751550000|2021-06-03 20:19:10|83822.9|83772.9|83823.1|83773.1|83825.9|83775.9|83821.8|83771.8|13
1622751560000|2021-06-03 20:19:20|83823.2|83773.2|83827|83777|83827.3|83777.3|83823.2|83773.2|15
1622751570000|2021-06-03 20:19:30|83826.6|83776.6|83827.5|83777.5|83827.5|83777.5|83824.2|83774.2|17
1622751580000|2021-06-03 20:19:40|83827.8|83777.8|83827.1|83777.1|83827.8|83777.8|83826.7|83776.7|7
1622751590000|2021-06-03 20:19:50|83827.4|83777.4|83829.1|83779.1|83829.1|83779.1|83826.2|83776.2|11
1622751600000|2021-06-03 20:20:00|83826.1|83776.1|83825.2|83775.2|83827.5|83777.5|83823.6|83773.6|19
1622751610000|2021-06-03 20:20:10|83825.6|83775.6|83826.5|83776.5|83829.2|83779.2|83823.1|83773.1|28
1622751620000|2021-06-03 20:20:20|83827.9|83777.9|83824.7|83774.7|83827.9|83777.9|83824.7|83774.7|8
1622751630000|2021-06-03 20:20:30|83825.3|83775.3|83827|83777|83828.7|83778.7|83825.3|83775.3|14
1622751640000|2021-06-03 20:20:40|83827.5|83777.5|83827.5|83777.5|83827.5|83777.5|83827.5|83777.5|1
1622751650000|2021-06-03 20:20:50|83827.1|83777.1|83829.2|83779.2|83831.3|83781.3|83827.1|83777.1|17
1622751660000|2021-06-03 20:21:00|83827|83777|83830|83780|83830.3|83780.3|83827|83777|10
1622751670000|2021-06-03 20:21:10|83830.1|83780.1|83829.9|83779.9|83830.1|83780.1|83828.7|83778.7|9
1622751680000|2021-06-03 20:21:20|83829.6|83779.6|83825.6|83775.6|83830.6|83780.6|83825.6|83775.6|9
1622751690000|2021-06-03 20:21:30|83826.3|83776.3|83831.3|83781.3|83831.7|83781.7|83826.3|83776.3|14
1622751700000|2021-06-03 20:21:40|83831.4|83781.4|83833.7|83783.7|83833.8|83783.8|83830.8|83780.8|12
1622751710000|2021-06-03 20:21:50|83833.8|83783.8|83832.4|83782.4|83835|83785|83832.4|83782.4|14
1622751720000|2021-06-03 20:22:00|83832.5|83782.5|83834.2|83784.2|83834.6|83784.6|83832.5|83782.5|15
1622751730000|2021-06-03 20:22:10|83834.6|83784.6|83833.6|83783.6|83834.8|83784.8|83833.2|83783.2|6
1622751740000|2021-06-03 20:22:20|83833.4|83783.4|83833.4|83783.4|83833.4|83783.4|83833.4|83783.4|1
1622751750000|2021-06-03 20:22:30|83832.9|83782.9|83834.7|83784.7|83834.7|83784.7|83832.9|83782.9|4
1622751760000|2021-06-03 20:22:40|83835.1|83785.1|83832.9|83782.9|83835.1|83785.1|83832.1|83782.1|10
1622751770000|2021-06-03 20:22:50|83833|83783|83835.2|83785.2|83835.2|83785.2|83833|83783|4
1622751780000|2021-06-03 20:23:00|83834.5|83784.5|83833.6|83783.6|83834.5|83784.5|83833.6|83783.6|9
1622751790000|2021-06-03 20:23:10|83833.8|83783.8|83835.6|83785.6|83835.6|83785.6|83832.7|83782.7|12
1622751800000|2021-06-03 20:23:20|83835.2|83785.2|83830.6|83780.6|83835.2|83785.2|83830.6|83780.6|9
1622751810000|2021-06-03 20:23:30|83830.2|83780.2|83833|83783|83833.2|83783.2|83830.2|83780.2|9
1622751820000|2021-06-03 20:23:40|83832.3|83782.3|83832.5|83782.5|83833|83783|83832.1|83782.1|8
1622751830000|2021-06-03 20:23:50|83832.3|83782.3|83830.9|83780.9|83833|83783|83830.6|83780.6|13
1622751840000|2021-06-03 20:24:00|83831|83781|83826.1|83776.1|83831|83781|83826.1|83776.1|10
1622751850000|2021-06-03 20:24:10|83825.5|83775.5|83830.2|83780.2|83830.8|83780.8|83825.5|83775.5|9
1622751860000|2021-06-03 20:24:20|83830.1|83780.1|83826.5|83776.5|83830.1|83780.1|83826.5|83776.5|5
1622751870000|2021-06-03 20:24:30|83827.7|83777.7|83831.6|83781.6|83832.2|83782.2|83827.7|83777.7|5
1622751880000|2021-06-03 20:24:40|83829.4|83779.4|83830.6|83780.6|83831.5|83781.5|83828.8|83778.8|14
1622751890000|2021-06-03 20:24:50|83830.1|83780.1|83830.5|83780.5|83831.3|83781.3|83830.1|83780.1|6
1622751900000|2021-06-03 20:25:00|83830.3|83780.3|83831.4|83781.4|83833.1|83783.1|83828.8|83778.8|6
1622751910000|2021-06-03 20:25:10|83830.7|83780.7|83828.8|83778.8|83830.7|83780.7|83828.6|83778.6|11
1622751920000|2021-06-03 20:25:20|83829.2|83779.2|83827.6|83777.6|83833|83783|83825.6|83775.6|19
1622751930000|2021-06-03 20:25:30|83827.4|83777.4|83827.6|83777.6|83827.7|83777.7|83826.8|83776.8|10
1622751940000|2021-06-03 20:25:40|83826.7|83776.7|83830.1|83780.1|83830.3|83780.3|83826.7|83776.7|4
1622751950000|2021-06-03 20:25:50|83830.3|83780.3|83828.9|83778.9|83830.4|83780.4|83828.9|83778.9|16
1622751960000|2021-06-03 20:26:00|83829|83779|83828.1|83778.1|83829.3|83779.3|83827.8|83777.8|11
1622751970000|2021-06-03 20:26:10|83828.4|83778.4|83829|83779|83830|83780|83828.4|83778.4|10
1622751980000|2021-06-03 20:26:20|83828.1|83778.1|83827.1|83777.1|83828.1|83778.1|83825.8|83775.8|11
1622751990000|2021-06-03 20:26:30|83827.3|83777.3|83827.9|83777.9|83830.2|83780.2|83827.3|83777.3|8
1622752000000|2021-06-03 20:26:40|83826.5|83776.5|83828.2|83778.2|83828.3|83778.3|83826.5|83776.5|7
1622752010000|2021-06-03 20:26:50|83827.6|83777.6|83827.8|83777.8|83828.1|83778.1|83827.1|83777.1|9
1622752020000|2021-06-03 20:27:00|83827.3|83777.3|83826.5|83776.5|83827.5|83777.5|83825|83775|9
1622752030000|2021-06-03 20:27:10|83826.6|83776.6|83827.7|83777.7|83827.9|83777.9|83826.2|83776.2|9
1622752040000|2021-06-03 20:27:20|83827.9|83777.9|83827.7|83777.7|83830|83780|83826.8|83776.8|6
1622752050000|2021-06-03 20:27:30|83828.7|83778.7|83826|83776|83828.7|83778.7|83826|83776|7
1622752060000|2021-06-03 20:27:40|83826.5|83776.5|83827.6|83777.6|83828.8|83778.8|83826.5|83776.5|4
1622752070000|2021-06-03 20:27:50|83827.4|83777.4|83827.3|83777.3|83828|83778|83827.1|83777.1|9
1622752080000|2021-06-03 20:28:00|83827.2|83777.2|83827.1|83777.1|83829.5|83779.5|83826.4|83776.4|7
1622752090000|2021-06-03 20:28:10|83831.1|83781.1|83827.7|83777.7|83831.5|83781.5|83826.7|83776.7|11
1622752100000|2021-06-03 20:28:20|83826.8|83776.8|83830.4|83780.4|83830.5|83780.5|83826.4|83776.4|10
1622752110000|2021-06-03 20:28:30|83826.8|83776.8|83830|83780|83830.7|83780.7|83826.8|83776.8|11
1622752120000|2021-06-03 20:28:40|83829.6|83779.6|83827.2|83777.2|83832.6|83782.6|83827.2|83777.2|9
1622752130000|2021-06-03 20:28:50|83830.1|83780.1|83831.9|83781.9|83832.9|83782.9|83828.3|83778.3|13
1622752140000|2021-06-03 20:29:00|83831.8|83781.8|83829.9|83779.9|83835.4|83785.4|83828|83778|33
1622752150000|2021-06-03 20:29:10|83829.4|83779.4|83830.6|83780.6|83832.3|83782.3|83829.2|83779.2|31
1622752160000|2021-06-03 20:29:20|83830.7|83780.7|83829|83779|83832.5|83782.5|83827.3|83777.3|20
1622752170000|2021-06-03 20:29:30|83828.1|83778.1|83830.1|83780.1|83832|83782|83828.1|83778.1|11
1622752180000|2021-06-03 20:29:40|83830.4|83780.4|83833.1|83783.1|83833.2|83783.2|83829|83779|23
1622752190000|2021-06-03 20:29:50|83832.9|83782.9|83833.8|83783.8|83833.8|83783.8|83832|83782|14
1622752200000|2021-06-03 20:30:00|83837|83787|83830.6|83780.6|83837|83787|83829.1|83779.1|30
1622752210000|2021-06-03 20:30:10|83831.6|83781.6|83832|83782|83833|83783|83828.8|83778.8|27
1622752220000|2021-06-03 20:30:20|83831.9|83781.9|83833.9|83783.9|83833.9|83783.9|83830.5|83780.5|33
1622752230000|2021-06-03 20:30:30|83833.7|83783.7|83836.5|83786.5|83841.1|83791.1|83832.2|83782.2|56
1622752240000|2021-06-03 20:30:40|83836.8|83786.8|83836.6|83786.6|83837.3|83787.3|83835.9|83785.9|18
1622752250000|2021-06-03 20:30:50|83836.3|83786.3|83839.1|83789.1|83839.9|83789.9|83835.3|83785.3|34
1622752260000|2021-06-03 20:31:00|83839.2|83789.2|83837.7|83787.7|83839.3|83789.3|83835.4|83785.4|49
1622752270000|2021-06-03 20:31:10|83837.5|83787.5|83834.5|83784.5|83837.5|83787.5|83834.2|83784.2|26
1622752280000|2021-06-03 20:31:20|83834.3|83784.3|83829.2|83779.2|83835|83785|83829|83779|36
1622752290000|2021-06-03 20:31:30|83830|83780|83834.3|83784.3|83835.6|83785.6|83830|83780|30
1622752300000|2021-06-03 20:31:40|83834.4|83784.4|83835.5|83785.5|83835.5|83785.5|83834.4|83784.4|5
1622752310000|2021-06-03 20:31:50|83836.7|83786.7|83832.6|83782.6|83836.7|83786.7|83832|83782|13
1622752320000|2021-06-03 20:32:00|83832.2|83782.2|83834.6|83784.6|83834.6|83784.6|83832.2|83782.2|22
1622752330000|2021-06-03 20:32:10|83833|83783|83836.9|83786.9|83838.3|83788.3|83831.5|83781.5|32
1622752340000|2021-06-03 20:32:20|83836.8|83786.8|83832.9|83782.9|83837.3|83787.3|83832.9|83782.9|28
1622752350000|2021-06-03 20:32:30|83835.2|83785.2|83834.3|83784.3|83836.4|83786.4|83833.7|83783.7|40
1622752360000|2021-06-03 20:32:40|83835.1|83785.1|83835.4|83785.4|83835.5|83785.5|83833.8|83783.8|24
1622752370000|2021-06-03 20:32:50|83835.2|83785.2|83835|83785|83835.2|83785.2|83832.4|83782.4|18
1622752380000|2021-06-03 20:33:00|83835.1|83785.1|83833.6|83783.6|83836.1|83786.1|83833.6|83783.6|14
1622752390000|2021-06-03 20:33:10|83833.8|83783.8|83833.6|83783.6|83837.1|83787.1|83833.5|83783.5|19
1622752400000|2021-06-03 20:33:20|83833.2|83783.2|83833.7|83783.7|83835.4|83785.4|83833|83783|42
1622752410000|2021-06-03 20:33:30|83833.8|83783.8|83836.8|83786.8|83838.2|83788.2|83833.8|83783.8|24
1622752420000|2021-06-03 20:33:40|83837.3|83787.3|83835.7|83785.7|83838.8|83788.8|83834.5|83784.5|20
1622752430000|2021-06-03 20:33:50|83834.5|83784.5|83837.1|83787.1|83837.1|83787.1|83834.5|83784.5|12
1622752440000|2021-06-03 20:34:00|83835.7|83785.7|83834.4|83784.4|83837.1|83787.1|83832.1|83782.1|41
1622752450000|2021-06-03 20:34:10|83833.3|83783.3|83834.4|83784.4|83835|83785|83832.6|83782.6|39
1622752460000|2021-06-03 20:34:20|83834.8|83784.8|83833.2|83783.2|83834.8|83784.8|83832.9|83782.9|22
1622752470000|2021-06-03 20:34:30|83833|83783|83836.9|83786.9|83837.7|83787.7|83832|83782|29
1622752480000|2021-06-03 20:34:40|83836.3|83786.3|83836.3|83786.3|83840|83790|83835.6|83785.6|49
1622752490000|2021-06-03 20:34:50|83838.7|83788.7|83837.6|83787.6|83839.7|83789.7|83836|83786|28
1622752500000|2021-06-03 20:35:00|83838.6|83788.6|83839.2|83789.2|83840.8|83790.8|83836.8|83786.8|43
1622752510000|2021-06-03 20:35:10|83839.3|83789.3|83839.7|83789.7|83841|83791|83839|83789|23
1622752520000|2021-06-03 20:35:20|83839.8|83789.8|83839.4|83789.4|83840.3|83790.3|83838.6|83788.6|20
1622752530000|2021-06-03 20:35:30|83839.2|83789.2|83843|83793|83843|83793|83839.1|83789.1|25
1622752540000|2021-06-03 20:35:40|83842.7|83792.7|83844.2|83794.2|83845|83795|83840.2|83790.2|32
1622752550000|2021-06-03 20:35:50|83843.9|83793.9|83843.6|83793.6|83844.4|83794.4|83842.9|83792.9|30
1622752560000|2021-06-03 20:36:00|83843.4|83793.4|83847.4|83797.4|83847.4|83797.4|83842.8|83792.8|37
1622752570000|2021-06-03 20:36:10|83846.9|83796.9|83843.4|83793.4|83846.9|83796.9|83843.4|83793.4|34
1622752580000|2021-06-03 20:36:20|83843.5|83793.5|83846.4|83796.4|83846.5|83796.5|83843.5|83793.5|14
1622752590000|2021-06-03 20:36:30|83846.6|83796.6|83846.1|83796.1|83846.9|83796.9|83845.5|83795.5|15
1622752600000|2021-06-03 20:36:40|83845.9|83795.9|83845.1|83795.1|83848.8|83798.8|83844|83794|9
1622752610000|2021-06-03 20:36:50|83849.1|83799.1|83849.1|83799.1|83852.3|83802.3|83842.1|83792.1|20
1622752620000|2021-06-03 20:37:00|83849.2|83799.2|83849.3|83799.3|83854.3|83804.3|83846.5|83796.5|19
1622752630000|2021-06-03 20:37:10|83850.3|83800.3|83848.7|83798.7|83852.2|83802.2|83848.5|83798.5|8
1622752640000|2021-06-03 20:37:20|83847.5|83797.5|83848.3|83798.3|83852.8|83802.8|83847.5|83797.5|30
1622752650000|2021-06-03 20:37:30|83852.4|83802.4|83851.5|83801.5|83852.4|83802.4|83847.4|83797.4|45
1622752660000|2021-06-03 20:37:40|83850.9|83800.9|83846.4|83796.4|83852.6|83802.6|83844.4|83794.4|57
1622752670000|2021-06-03 20:37:50|83844.4|83794.4|83847|83797|83849.5|83799.5|83844.4|83794.4|16
1622752680000|2021-06-03 20:38:00|83846.4|83796.4|83851|83801|83852.7|83802.7|83846.4|83796.4|31
1622752690000|2021-06-03 20:38:10|83851.5|83801.5|83857.5|83807.5|83858.2|83808.2|83849.3|83799.3|60
1622752700000|2021-06-03 20:38:20|83858.4|83808.4|83856.5|83806.5|83860.3|83810.3|83854.9|83804.9|43
1622752710000|2021-06-03 20:38:30|83856|83806|83859.9|83809.9|83860.5|83810.5|83855.2|83805.2|55
1622752720000|2021-06-03 20:38:40|83859.7|83809.7|83858.8|83808.8|83859.8|83809.8|83857.8|83807.8|37
1622752730000|2021-06-03 20:38:50|83858.9|83808.9|83861.5|83811.5|83862|83812|83858.3|83808.3|42
1622752740000|2021-06-03 20:39:00|83861.9|83811.9|83861.3|83811.3|83861.9|83811.9|83858.9|83808.9|40
1622752750000|2021-06-03 20:39:10|83861.1|83811.1|83862.2|83812.2|83862.2|83812.2|83860.3|83810.3|40
1622752760000|2021-06-03 20:39:20|83862.9|83812.9|83866.2|83816.2|83867.3|83817.3|83861.9|83811.9|52
1622752770000|2021-06-03 20:39:30|83863.7|83813.7|83867.3|83817.3|83868.9|83818.9|83863.7|83813.7|49
1622752780000|2021-06-03 20:39:40|83867.2|83817.2|83867.5|83817.5|83868.2|83818.2|83867|83817|39
1622752790000|2021-06-03 20:39:50|83867.9|83817.9|83868.3|83818.3|83868.9|83818.9|83867|83817|28
1622752800000|2021-06-03 20:40:00|83868.5|83818.5|83868.4|83818.4|83869.2|83819.2|83867|83817|30
1622752810000|2021-06-03 20:40:10|83868.1|83818.1|83868.2|83818.2|83870.9|83820.9|83867.8|83817.8|31
1622752820000|2021-06-03 20:40:20|83868.5|83818.5|83869.7|83819.7|83870.3|83820.3|83868.3|83818.3|24
1622752830000|2021-06-03 20:40:30|83869.8|83819.8|83869.5|83819.5|83870.9|83820.9|83868.4|83818.4|27
1622752840000|2021-06-03 20:40:40|83869.3|83819.3|83869.4|83819.4|83869.7|83819.7|83868.8|83818.8|14
1622752850000|2021-06-03 20:40:50|83869.6|83819.6|83868.2|83818.2|83869.6|83819.6|83867.8|83817.8|16
1622752860000|2021-06-03 20:41:00|83868.4|83818.4|83868|83818|83868.5|83818.5|83867.6|83817.6|11
1622752870000|2021-06-03 20:41:10|83867.8|83817.8|83869.2|83819.2|83870.2|83820.2|83867.8|83817.8|15
1622752880000|2021-06-03 20:41:20|83868.9|83818.9|83869.2|83819.2|83869.5|83819.5|83868.8|83818.8|10
1622752890000|2021-06-03 20:41:30|83869|83819|83869.7|83819.7|83870.3|83820.3|83869|83819|25
1622752900000|2021-06-03 20:41:40|83869.6|83819.6|83870.4|83820.4|83870.8|83820.8|83868.9|83818.9|14
1622752910000|2021-06-03 20:41:50|83870.2|83820.2|83868.9|83818.9|83871.1|83821.1|83868.4|83818.4|32
1622752920000|2021-06-03 20:42:00|83869|83819|83857.9|83807.9|83869|83819|83854.8|83804.8|56
1622752930000|2021-06-03 20:42:10|83857.4|83807.4|83855.2|83805.2|83858.3|83808.3|83854.6|83804.6|56
1622752940000|2021-06-03 20:42:20|83855.7|83805.7|83854.7|83804.7|83856.1|83806.1|83854.6|83804.6|27
1622752950000|2021-06-03 20:42:30|83855.1|83805.1|83856.2|83806.2|83856.2|83806.2|83854.1|83804.1|21
1622752960000|2021-06-03 20:42:40|83855.9|83805.9|83855.5|83805.5|83855.9|83805.9|83854.5|83804.5|17
1622752970000|2021-06-03 20:42:50|83855.6|83805.6|83855.1|83805.1|83855.7|83805.7|83853.4|83803.4|17
1622752980000|2021-06-03 20:43:00|83855|83805|83856.9|83806.9|83857.9|83807.9|83853.6|83803.6|38
1622752990000|2021-06-03 20:43:10|83856.6|83806.6|83854.5|83804.5|83857.5|83807.5|83853.3|83803.3|29
1622753000000|2021-06-03 20:43:20|83858.3|83808.3|83855.4|83805.4|83858.3|83808.3|83854.6|83804.6|19
1622753010000|2021-06-03 20:43:30|83855.1|83805.1|83855.3|83805.3|83856.9|83806.9|83854.3|83804.3|20
1622753020000|2021-06-03 20:43:40|83855.5|83805.5|83853.9|83803.9|83855.6|83805.6|83853.9|83803.9|17
1622753030000|2021-06-03 20:43:50|83854|83804|83853.7|83803.7|83854.1|83804.1|83852.9|83802.9|17
1622753040000|2021-06-03 20:44:00|83853|83803|83853.2|83803.2|83856.3|83806.3|83852.4|83802.4|38
1622753050000|2021-06-03 20:44:10|83853.3|83803.3|83853.5|83803.5|83853.5|83803.5|83852.3|83802.3|21
1622753060000|2021-06-03 20:44:20|83853.7|83803.7|83858|83808|83860|83810|83852.6|83802.6|51
1622753070000|2021-06-03 20:44:30|83857.5|83807.5|83857.2|83807.2|83857.7|83807.7|83856.4|83806.4|38
1622753080000|2021-06-03 20:44:40|83856.2|83806.2|83858.1|83808.1|83859.8|83809.8|83856.2|83806.2|14
1622753090000|2021-06-03 20:44:50|83858|83808|83858|83808|83858.4|83808.4|83857.4|83807.4|10
1622753100000|2021-06-03 20:45:00|83857|83807|83860.3|83810.3|83863.6|83813.6|83856.7|83806.7|43
1622753110000|2021-06-03 20:45:10|83860.2|83810.2|83863.3|83813.3|83864.4|83814.4|83859.5|83809.5|46
1622753120000|2021-06-03 20:45:20|83862.6|83812.6|83863.7|83813.7|83866.1|83816.1|83861.9|83811.9|27
1622753130000|2021-06-03 20:45:30|83864.6|83814.6|83864.3|83814.3|83865.4|83815.4|83864.3|83814.3|15
1622753140000|2021-06-03 20:45:40|83864|83814|83862.1|83812.1|83865.1|83815.1|83859.3|83809.3|45
1622753150000|2021-06-03 20:45:50|83861.7|83811.7|83863.6|83813.6|83863.6|83813.6|83860.5|83810.5|22
1622753160000|2021-06-03 20:46:00|83864|83814|83863.2|83813.2|83864.1|83814.1|83862.4|83812.4|27
1622753170000|2021-06-03 20:46:10|83863.6|83813.6|83864.5|83814.5|83864.5|83814.5|83862.2|83812.2|21
1622753180000|2021-06-03 20:46:20|83863.7|83813.7|83864.8|83814.8|83865.3|83815.3|83863.4|83813.4|14
1622753190000|2021-06-03 20:46:30|83865.9|83815.9|83864.6|83814.6|83866.6|83816.6|83863.9|83813.9|35
1622753200000|2021-06-03 20:46:40|83865.6|83815.6|83866.3|83816.3|83866.6|83816.6|83863.9|83813.9|30
1622753210000|2021-06-03 20:46:50|83866.1|83816.1|83865.8|83815.8|83867|83817|83865.8|83815.8|17
1622753220000|2021-06-03 20:47:00|83866.1|83816.1|83863.9|83813.9|83866.1|83816.1|83862.3|83812.3|21
1622753230000|2021-06-03 20:47:10|83863.5|83813.5|83862.4|83812.4|83864.6|83814.6|83860.8|83810.8|37
1622753240000|2021-06-03 20:47:20|83862.3|83812.3|83864|83814|83865.6|83815.6|83861.8|83811.8|26
1622753250000|2021-06-03 20:47:30|83864.2|83814.2|83862.4|83812.4|83865.8|83815.8|83861|83811|58
1622753260000|2021-06-03 20:47:40|83862.8|83812.8|83865.8|83815.8|83865.8|83815.8|83861.1|83811.1|31
1622753270000|2021-06-03 20:47:50|83866|83816|83862.6|83812.6|83866.2|83816.2|83862.4|83812.4|21
1622753280000|2021-06-03 20:48:00|83863.1|83813.1|83862.8|83812.8|83863.7|83813.7|83860.9|83810.9|32
1622753290000|2021-06-03 20:48:10|83862.2|83812.2|83862|83812|83865.3|83815.3|83861.6|83811.6|38
1622753300000|2021-06-03 20:48:20|83862.4|83812.4|83861.3|83811.3|83862.7|83812.7|83861.3|83811.3|5
1622753310000|2021-06-03 20:48:30|83859.6|83809.6|83860.7|83810.7|83863.1|83813.1|83859.6|83809.6|47
1622753320000|2021-06-03 20:48:40|83861.3|83811.3|83861.1|83811.1|83866|83816|83860.4|83810.4|37
1622753330000|2021-06-03 20:48:50|83861|83811|83865.9|83815.9|83868.3|83818.3|83858.2|83808.2|63
1622753340000|2021-06-03 20:49:00|83866.7|83816.7|83868|83818|83869.6|83819.6|83866|83816|43
1622753350000|2021-06-03 20:49:10|83867.2|83817.2|83866.2|83816.2|83868.9|83818.9|83862.2|83812.2|51
1622753360000|2021-06-03 20:49:20|83865.3|83815.3|83866.3|83816.3|83867.5|83817.5|83862.7|83812.7|55
1622753370000|2021-06-03 20:49:30|83864.9|83814.9|83865.7|83815.7|83868.5|83818.5|83864.8|83814.8|39
1622753380000|2021-06-03 20:49:40|83865.6|83815.6|83866.4|83816.4|83868.2|83818.2|83865.6|83815.6|14
1622753390000|2021-06-03 20:49:50|83866.2|83816.2|83867.6|83817.6|83868.4|83818.4|83866|83816|41
1622753400000|2021-06-03 20:50:00|83868.1|83818.1|83866.2|83816.2|83868.1|83818.1|83861.6|83811.6|47
1622753410000|2021-06-03 20:50:10|83865.8|83815.8|83866.5|83816.5|83866.8|83816.8|83864.9|83814.9|19
1622753420000|2021-06-03 20:50:20|83870.1|83820.1|83863.5|83813.5|83870.1|83820.1|83862|83812|28
1622753430000|2021-06-03 20:50:30|83863.4|83813.4|83864.6|83814.6|83864.6|83814.6|83862|83812|43
1622753440000|2021-06-03 20:50:40|83864.9|83814.9|83862.5|83812.5|83864.9|83814.9|83862.2|83812.2|40
1622753450000|2021-06-03 20:50:50|83863.3|83813.3|83865.2|83815.2|83865.4|83815.4|83862.2|83812.2|24
1622753460000|2021-06-03 20:51:00|83864.8|83814.8|83862.9|83812.9|83864.8|83814.8|83861.3|83811.3|25
1622753470000|2021-06-03 20:51:10|83863.2|83813.2|83863.1|83813.1|83863.9|83813.9|83861.4|83811.4|40
1622753480000|2021-06-03 20:51:20|83863|83813|83862|83812|83863.4|83813.4|83861.4|83811.4|22
1622753490000|2021-06-03 20:51:30|83862.1|83812.1|83864.1|83814.1|83864.6|83814.6|83862.1|83812.1|30
1622753500000|2021-06-03 20:51:40|83863.9|83813.9|83863.1|83813.1|83864.3|83814.3|83862.2|83812.2|40
1622753510000|2021-06-03 20:51:50|83863.8|83813.8|83862.7|83812.7|83863.8|83813.8|83861.7|83811.7|10
1622753520000|2021-06-03 20:52:00|83863.2|83813.2|83862.1|83812.1|83864.4|83814.4|83860.8|83810.8|39
1622753530000|2021-06-03 20:52:10|83862|83812|83859.5|83809.5|83862|83812|83858.3|83808.3|22
1622753540000|2021-06-03 20:52:20|83859.2|83809.2|83859.2|83809.2|83860.5|83810.5|83857.5|83807.5|15
1622753550000|2021-06-03 20:52:30|83859.1|83809.1|83859.8|83809.8|83860.4|83810.4|83859.1|83809.1|15
1622753560000|2021-06-03 20:52:40|83860.2|83810.2|83860.4|83810.4|83860.7|83810.7|83858.2|83808.2|22
1622753570000|2021-06-03 20:52:50|83860.5|83810.5|83860.5|83810.5|83862|83812|83857.5|83807.5|32
1622753580000|2021-06-03 20:53:00|83860.8|83810.8|83859.8|83809.8|83861.3|83811.3|83857.9|83807.9|35
1622753590000|2021-06-03 20:53:10|83859.6|83809.6|83860.2|83810.2|83860.6|83810.6|83859.2|83809.2|17
1622753600000|2021-06-03 20:53:20|83860|83810|83864.4|83814.4|83865.9|83815.9|83859.2|83809.2|33
1622753610000|2021-06-03 20:53:30|83864.5|83814.5|83868.1|83818.1|83868.8|83818.8|83862.8|83812.8|35
1622753620000|2021-06-03 20:53:40|83867.9|83817.9|83866.3|83816.3|83867.9|83817.9|83861.9|83811.9|32
1622753630000|2021-06-03 20:53:50|83867|83817|83864.8|83814.8|83867.4|83817.4|83862|83812|14
1622753640000|2021-06-03 20:54:00|83865.6|83815.6|83865.7|83815.7|83865.9|83815.9|83859|83809|49
1622753650000|2021-06-03 20:54:10|83865.3|83815.3|83863.3|83813.3|83867.4|83817.4|83858.6|83808.6|49
1622753660000|2021-06-03 20:54:20|83863.6|83813.6|83861|83811|83863.6|83813.6|83859.2|83809.2|22
1622753670000|2021-06-03 20:54:30|83860.8|83810.8|83860.5|83810.5|83862.4|83812.4|83860|83810|38
1622753680000|2021-06-03 20:54:40|83860.7|83810.7|83861.1|83811.1|83863.4|83813.4|83860.6|83810.6|46
1622753690000|2021-06-03 20:54:50|83861.5|83811.5|83863|83813|83863.2|83813.2|83861.5|83811.5|29
1622753700000|2021-06-03 20:55:00|83859.4|83809.4|83847.6|83797.6|83889.3|83809.4|83832.3|83689.9|51
1622753710000|2021-06-03 20:55:10|83849.3|83799.3|83844.8|83794.8|83849.3|83799.3|83843.4|83793.4|12
1622753720000|2021-06-03 20:55:20|83845.6|83795.6|83846.6|83796.6|83847.8|83797.8|83845.6|83795.6|9
1622753730000|2021-06-03 20:55:30|83845.4|83795.4|83848|83798|83854.6|83804.6|83837.9|83787.9|19
1622753740000|2021-06-03 20:55:40|83851.6|83801.6|83851.7|83801.7|83854.1|83804.1|83851.2|83801.2|12
1622753750000|2021-06-03 20:55:50|83852.6|83802.6|83854.1|83804.1|83857|83807|83852.4|83802.4|8
1622753760000|2021-06-03 20:56:00|83853.5|83803.5|83851.5|83801.5|83853.9|83803.9|83847.8|83797.8|12
1622753770000|2021-06-03 20:56:10|83852.8|83802.8|83851|83801|83852.8|83802.8|83850.2|83800.2|7
1622753780000|2021-06-03 20:56:20|83847.2|83797.2|83847.3|83797.3|83850.1|83800.1|83845.5|83795.5|16
1622753790000|2021-06-03 20:56:30|83849.5|83799.5|83855.7|83805.7|83856.3|83806.3|83848.7|83798.7|27
1622753800000|2021-06-03 20:56:40|83855.9|83805.9|83851.3|83801.3|83857.1|83807.1|83851.3|83801.3|23
1622753810000|2021-06-03 20:56:50|83852.7|83802.7|83850|83800|83855.2|83805.2|83845.7|83795.7|21
1622753820000|2021-06-03 20:57:00|83849.9|83799.9|83878.8|83733.2|83893.6|83802.9|83845.9|83688.9|59
1622753830000|2021-06-03 20:57:10|83875|83741.7|83839.6|83789.6|83889.6|83789.6|83837.8|83725.5|15
1622753840000|2021-06-03 20:57:20|83876.8|83750.4|83876.1|83726.2|83883.2|83789.2|83838|83714.1|15
1622753850000|2021-06-03 20:57:30|83876.3|83729.4|83879.3|83751.4|83881.1|83751.4|83876.3|83729.4|12
1622753860000|2021-06-03 20:57:40|83876.1|83726.6|83878.4|83738.1|83881.6|83739.5|83872.6|83726.6|13
1622753870000|2021-06-03 20:57:50|83885.4|83733.9|83872|83736.5|83886|83744.3|83871.3|83733.9|15
1622753880000|2021-06-03 20:58:00|83872.2|83733.9|83873.6|83738|83873.6|83741.1|83871.3|83731.1|22
1622753890000|2021-06-03 20:58:10|83873.4|83737.9|83873.2|83720.4|83874|83781.7|83831|83716.4|30
1622753900000|2021-06-03 20:58:20|83872|83737.5|83891.9|83692.8|83925.5|83789.8|83838.5|83692.8|44
1622753910000|2021-06-03 20:58:30|83893.9|83697.9|83881.2|83708.5|83893.9|83734.3|83871.2|83695.9|71
1622753920000|2021-06-03 20:58:40|83877.4|83710.9|83878.8|83709.8|83883.7|83713.9|83875.1|83706.4|20
1622753930000|2021-06-03 20:58:50|83884.2|83704.8|83879.9|83698.3|83884.3|83710.3|83873.7|83697.7|35
1622753940000|2021-06-03 20:59:00|83882.3|83697.6|83871.7|83707|83882.9|83707.7|83869.6|83697.6|35
1622753950000|2021-06-03 20:59:10|83871.8|83706.9|83880.6|83698.4|83883.8|83711.7|83868.5|83696.3|17
1622753960000|2021-06-03 20:59:20|83876.4|83704.8|83888.3|83705|83898.7|83705.6|83876.4|83689.9|26
1622753970000|2021-06-03 20:59:30|83868|83713.1|83868.3|83711.3|83885.1|83714.6|83867.8|83701.4|35
1622753980000|2021-06-03 20:59:40|83868.7|83711.7|83874.9|83717.5|83875|83717.7|83868.7|83711.2|18
1622753990000|2021-06-03 20:59:50|83874.6|83716.2|83880.4|83700.4|83881.8|83717.7|83873.6|83700.4|22
1622754000000|2021-06-03 21:00:00|83908.4|83654.9|83887.8|83690.9|83908.4|83691.6|83887.8|83654.9|4
1622754010000|2021-06-03 21:00:10|83896.3|83682.5|83896.3|83682.5|83896.3|83682.5|83896.3|83682.5|1
1622754030000|2021-06-03 21:00:30|83916.7|83664.8|83915.5|83662.9|83927.3|83703.1|83876.8|83662.9|5
1622754050000|2021-06-03 21:00:50|83904.8|83672.6|83904.8|83672.6|83904.8|83672.6|83904.8|83672.6|1
1622754060000|2021-06-03 21:01:00|83916.9|83664.8|83915.5|83662.9|83916.9|83664.8|83914.4|83660.7|4
1622754070000|2021-06-03 21:01:10|83915.8|83663.3|83915.8|83663.3|83915.8|83663.3|83915.8|83663.3|1
1622754090000|2021-06-03 21:01:30|83905|83672.9|83905|83672.9|83905|83672.9|83905|83672.9|1
1622754100000|2021-06-03 21:01:40|83928.6||83928.6||83928.6||83928.6||1
1622754120000|2021-06-03 21:02:00|83922.1|83677.2|83922.1|83677.2|83922.1|83677.2|83922.1|83677.2|1
1622754130000|2021-06-03 21:02:10|83937.7|83665.9|83937.7|83665.9|83937.7|83665.9|83937.7|83665.9|1
1622754180000|2021-06-03 21:03:00|83937.3|83665.5|83937.7|83665.9|83937.7|83665.9|83937.3|83665.5|2
1622754200000|2021-06-03 21:03:20|83948.1|83666.3|83937.7|83665.9|83948.1|83666.3|83918.3|83665.9|3
1622754250000|2021-06-03 21:04:10|84019.3|83609.7|84019.3|83609.7|84019.3|83609.7|84019.3|83609.7|1
1622754260000|2021-06-03 21:04:20|84010.3|83616|84010.3|83616|84010.3|83616|84010.3|83616|1
1622754280000|2021-06-03 21:04:40|84009.9|83616.1|83993.2|83614.5|84009.9|83616.1|83988.8|83610.1|3
1622754290000|2021-06-03 21:04:50|83998.6|83619.8|83993.2|83614.5|83998.6|83619.8|83993.2|83614.5|2
1622754300000|2021-06-03 21:05:00|84051.9|83583.1|84028.3|83583.1|84051.9|83587.3|84017|83572.3|11
1622754310000|2021-06-03 21:05:10|84019.4|83594|84021.5|83585.7|84029|83603|84017.8|83583.7|8
1622754320000|2021-06-03 21:05:20|84022.2|83583.1|84021.5|83589.5|84022.2|83589.5|84021.5|83583.1|2
1622754330000|2021-06-03 21:05:30|83995|83605.8|83995|83604.4|83995|83605.8|83995|83604.4|2
1622754340000|2021-06-03 21:05:40|83999.2|83588.6|83997|83596.7|84000.4|83597.8|83997|83588.6|5
1622754350000|2021-06-03 21:05:50|84011.7|83578.7|84001.2|83585.8|84011.7|83585.8|84001.2|83576.6|3
1622754360000|2021-06-03 21:06:00|84005.5|83581|84003.2|83591.9|84005.6|83592.7|84000.2|83576.3|5
1622754370000|2021-06-03 21:06:10|83997|83601.9|84010.1|83582.6|84010.1|83601.9|83997|83582.6|3
1622754380000|2021-06-03 21:06:20|84006.9|83592.3|84006.9|83592.3|84006.9|83592.3|84006.9|83592.3|1
1622754390000|2021-06-03 21:06:30|84029.6|83571.5|84029.6|83571.5|84029.6|83571.5|84029.6|83571.5|1
1622754400000|2021-06-03 21:06:40||83574.6||83574.6||83574.6||83574.6|1
1622754410000|2021-06-03 21:06:50|84004.9|83558.6|83996.6|83586.9|84004.9|83586.9|83996.6|83558.6|2
1622754420000|2021-06-03 21:07:00|84020.7|83573|84024.6|83580.9|84042.4|83595.1|84004.1|83561.4|10
1622754430000|2021-06-03 21:07:10|84025.2|83578.5|84048|83558|84048|83580|84024.9|83558|4
1622754440000|2021-06-03 21:07:20|84048.2|83558.1|84055|83577|84059.8|83577|84048.2|83541.7|4
1622754450000|2021-06-03 21:07:30|84028|83587.3|84040.5|83565.9|84040.5|83587.5|84014.9|83565.9|4
1622754460000|2021-06-03 21:07:40|84001.4|83599.3|83996.6|83561.2|84001.4|83599.3|83996.6|83561.2|2
1622754470000|2021-06-03 21:07:50|84000.4|83608.2|84027|83570.8|84027|83608.2|84000.4|83570.8|3
1622754480000|2021-06-03 21:08:00|84050|83549.8|84040.4|83571.9|84050|83580.3|84027.2|83549.4|6
1622754490000|2021-06-03 21:08:10|84038.2|83568.3|84038.8|83569|84038.8|83581.7|84025.7|83568.3|4
1622754500000|2021-06-03 21:08:20|84062|83555|84062.2|83555|84062.2|83555|84062|83555|2
1622754520000|2021-06-03 21:08:40|84002|83577|84000.8|83591.2|84002|83603.4|83999.8|83570.6|4
1622754530000|2021-06-03 21:08:50|84001.4|83603.4|84004.2|83596.1|84009.1|83603.4|84001.4|83589.4|9
1622754540000|2021-06-03 21:09:00|84023.2|83579.7|84021.3|83581.8|84044.8|83581.8|84021.3|83561.6|5
1622754550000|2021-06-03 21:09:10|84034.2|83570.4|84043.4|83577.6|84043.4|83600.4|84020.8|83568.7|8
1622754560000|2021-06-03 21:09:20|84048.5|83564.4|84051.8|83565.8|84052|83565.8|84048.5|83564.4|3
1622754570000|2021-06-03 21:09:30|84004.4|83617.3|84002.2|83605.7|84004.4|83617.3|84002.2|83603.8|3
1622754580000|2021-06-03 21:09:40|84002.1|83591.8|84009.9|83595.1|84009.9|83597.8|84002.1|83580.7|6
1622754590000|2021-06-03 21:09:50|84012.3|83589.2|84012.3|83589.2|84012.3|83589.2|84012.3|83589.2|1
1622754600000|2021-06-03 21:10:00|84001.5|83606.8|84033|83558.4|84033|83606.8|84001.5|83558.4|12
1622754610000|2021-06-03 21:10:10|84041.5|83552.6|84017.6|83587.5|84055.6|83596.7|84015.4|83552.6|6
1622754620000|2021-06-03 21:10:20|84013.7|83591.1|84022.8|83572.3|84022.8|83607.2|84003.3|83572.3|5
1622754630000|2021-06-03 21:10:30|84042.7|83547.4|84034.9|83549.8|84042.7|83559|84022.3|83547.4|4
1622754640000|2021-06-03 21:10:40|84024.6|83562.1|84005.6|83599.2|84026.5|83603.3|84005.4|83562.1|8
1622754660000|2021-06-03 21:11:00|84002|83614.9|84002|83595.9|84002|83614.9|84002|83595.9|2
1622754670000|2021-06-03 21:11:10|84011.4|83585.1|84003.4|83594.5|84011.4|83600.5|84003.4|83585.1|9
1622754680000|2021-06-03 21:11:20|84000.5|83590|84000.5|83578.3|84000.5|83590|84000.5|83578.3|2
1622754690000|2021-06-03 21:11:30|84001.6|83582.7|84000.6|83598.4|84002|83598.4|84000.6|83582.1|3
1622754700000|2021-06-03 21:11:40|84000.2|83596|84003.4|83595.5|84003.8|83596|84000.2|83592.9|5
1622754710000|2021-06-03 21:11:50||83597.4||83604.1||83604.1||83597.4|2
1622754720000|2021-06-03 21:12:00|84026.9|83614.9|84012.6|83589.8|84026.9|83614.9|84003.6|83584.7|8
1622754730000|2021-06-03 21:12:10|84011.9|83602.9|84012.4|83609.9|84015|83609.9|84011.9|83595.8|4
1622754740000|2021-06-03 21:12:20|84013.7|83604.6|84013.1|83594.4|84013.7|83604.6|84009.9|83587.7|9
1622754750000|2021-06-03 21:12:30|84014|83590.9|84011.6|83599.3|84015.3|83599.3|84011.6|83585.2|5
1622754760000|2021-06-03 21:12:40|84011.4|83593.3|84015.8|83608.3|84015.8|83609.7|84011.4|83588.6|4
1622754770000|2021-06-03 21:12:50||83607.2||83614.9||83614.9||83607.2|2
1622754780000|2021-06-03 21:13:00|84030.9|83582|84014.8|83594.7|84030.9|83595.2|84009.9|83582|8
1622754790000|2021-06-03 21:13:10|84010.1|83606.2|84010.1|83594.5|84010.1|83606.2|84010.1|83594.5|3
1622754800000|2021-06-03 21:13:20|84012.7|83596.4|84009.6|83595.6|84030.2|83604.6|84009.6|83574.6|7
1622754810000|2021-06-03 21:13:30|84012.2|83589.5|84013.7|83604.6|84015.2|83604.6|84012.2|83589.5|4
1622754820000|2021-06-03 21:13:40|84011.9|83603.4|84015.8|83602.3|84015.8|83603.4|84009.1|83589.6|5
1622754830000|2021-06-03 21:13:50|84018.2|83596.6|84011.8|83599.7|84018.2|83607|84008|83596.6|6
1622754840000|2021-06-03 21:14:00|84010.6|83597.1|84009.1|83590.4|84013.1|83607.9|84009.1|83590.4|7
1622754850000|2021-06-03 21:14:10|84017.2|83586.3|84013.8|83605.4|84017.2|83605.4|84012.9|83586.3|5
1622754860000|2021-06-03 21:14:20|84010.7|83602|84010.7|83595.4|84010.7|83602|84010.7|83595.4|3
1622754870000|2021-06-03 21:14:30|84007.2|83612.1|84006.7|83609.7|84007.2|83612.1|84006.7|83606.8|3
1622754880000|2021-06-03 21:14:40|84006.2|83604.3|84017.9|83574.3|84017.9|83604.3|84005|83574.3|5
1622754890000|2021-06-03 21:14:50|84009.7|83579.8|84008.6|83601|84009.7|83601|84007.7|83579.8|5
1622754900000|2021-06-03 21:15:00|84033.2|83563.9|84012.7|83586.5|84033.2|83607.1|84012.7|83563.9|8
1622754910000|2021-06-03 21:15:10|84016.3|83593.7|84014.3|83599.6|84020.8|83599.6|84012.6|83585.7|7
1622754920000|2021-06-03 21:15:20|84012.6|83596.8|84016.1|83603.7|84016.6|83604.5|84012.6|83596.8|4
1622754930000|2021-06-03 21:15:30|84019.6|83604.3|84013.6|83606.1|84019.6|83608.4|84011.8|83601.9|5
1622754940000|2021-06-03 21:15:40|84009.6|83609.1|83998.7|83597.1|84015.3|83614.9|83985|83597.1|10
1622754950000|2021-06-03 21:15:50|84012.9|83599.3|83982|83587.1|84014.1|83605.5|83982|83583.9|17
1622754960000|2021-06-03 21:16:00|83983.9|83584.1|84011.6|83597.1|84033.9|83601.1|83983.9|83574.1|18
1622754970000|2021-06-03 21:16:10|84005.7|83604.4|84014.9|83603.9|84015.2|83611.7|84005.7|83592.9|14
1622754980000|2021-06-03 21:16:20|84031.9|83581.8|84027.6|83597.1|84042.1|83597.1|84027.6|83571.8|5
1622754990000|2021-06-03 21:16:30|84039.1|83582.2|84039.3|83569.3|84044.8|83582.2|84025.6|83564.2|7
1622755000000|2021-06-03 21:16:40|84021.9|83587|84035|83584.8|84035|83587.2|84021.9|83573.1|6
1622755010000|2021-06-03 21:16:50|84008|83623.2|84004.3|83606|84009.3|83623.2|84000.6|83601.4|9
1622755020000|2021-06-03 21:17:00|84011.1|83596.4|84001.9|83601.2|84012.9|83603.8|84001.9|83594|10
1622755030000|2021-06-03 21:17:10|84003.9|83601.3|84007.2|83603.7|84007.2|83603.7|84003.9|83601.3|2
1622755040000|2021-06-03 21:17:20|83996.7|83603.9|83999.9|83610.4|84001|83612.3|83996.7|83603.9|4
1622755050000|2021-06-03 21:17:30|84032.3|83608.7|84032.3|83593.1|84032.3|83614.9|84032.3|83593.1|3
1622755060000|2021-06-03 21:17:40||83597.9||83597.9||83597.9||83597.9|1
1622755070000|2021-06-03 21:17:50|83993|83614.9|83993|83602.2|83993|83614.9|83993|83602.2|2
1622755080000|2021-06-03 21:18:00|84000.4|83610.8|84007.5|83600.4|84011.1|83610.8|83998.7|83588.1|14
1622755090000|2021-06-03 21:18:10|84010.1|83597|84012.1|83610|84012.1|83611.1|84006.6|83597|4
1622755100000|2021-06-03 21:18:20|84002|83608.1|84002|83618.9|84002|83618.9|84002|83608.1|2
1622755110000|2021-06-03 21:18:30|83998|83618|84002.4|83601|84005.4|83618|83998|83594.4|7
1622755120000|2021-06-03 21:18:40|84010|83587.4|84006.2|83603.9|84010|83610.2|84001.3|83587.4|7
1622755140000|2021-06-03 21:19:00|84002.8|83612.3|83998.6|83610.7|84002.8|83612.3|83998.6|83606.8|3
1622755150000|2021-06-03 21:19:10|83998.8|83613.4|83998.8|83616.5|83998.8|83616.5|83998.8|83613.4|2
1622755160000|2021-06-03 21:19:20|83999|83621|83998.6|83610.7|84000|83622.5|83998.6|83610.7|6
1622755170000|2021-06-03 21:19:30|83999.5|83618.6|83996.9|83610.6|83999.8|83618.6|83996.4|83610.3|8
1622755180000|2021-06-03 21:19:40|84009.8|83597.2|84004.8|83604|84009.8|83604|84004.8|83597.2|3
1622755190000|2021-06-03 21:19:50||83608.2||83608.2||83608.2||83608.2|1
1622755200000|2021-06-03 21:20:00|84000.6|83606.6|84003.9|83596.9|84009.4|83611.2|84000.6|83593.7|11
1622755210000|2021-06-03 21:20:10||83614.9||83614.9||83614.9||83614.9|1
1622755230000|2021-06-03 21:20:30|83997|83617.2|83996|83615.9|83997|83617.2|83996|83615.7|4
1622755240000|2021-06-03 21:20:40|83995|83616|84005.4|83601.6|84007.8|83616|83995|83594.4|4
1622755250000|2021-06-03 21:20:50|84002.3|83614.9|83999.5|83605.9|84002.3|83614.9|83999.5|83605.9|3
1622755260000|2021-06-03 21:21:00|83999.4|83603.8|83999.6|83605.9|83999.6|83605.9|83999.4|83603.8|3
1622755270000|2021-06-03 21:21:10|83998.6|83600.4|84004.5|83600.4|84005|83610.3|83995.4|83592|6
1622755280000|2021-06-03 21:21:20||83614.9||83614.9||83614.9||83614.9|1
1622755290000|2021-06-03 21:21:30|83997|83618|84001.2|83599.1|84004.4|83618|83997|83597|10
1622755300000|2021-06-03 21:21:40|84009.5|83586.3|84002.9|83598.3|84009.5|83604.9|83994.9|83584.2|10
1622755310000|2021-06-03 21:21:50|83999.4|83600.4|83997.2|83602.5|83999.4|83602.5|83997.2|83600.4|2
1622755320000|2021-06-03 21:22:00|84006|83592.5|84025|83603.9|84025|83603.9|84005.3|83559.9|4
1622755330000|2021-06-03 21:22:10|83993|83614.9|83993|83594.9|83993|83614.9|83993|83594.9|2
1622755340000|2021-06-03 21:22:20||83599.6||83602.5||83602.5||83599.6|2
1622755350000|2021-06-03 21:22:30|84014.8|83586|83996.8|83597.5|84014.8|83599.9|83996.3|83569.1|5
1622755360000|2021-06-03 21:22:40|84025.9|83561.5|83996.8|83597.4|84025.9|83597.4|83996.8|83561.5|2
1622755380000|2021-06-03 21:23:00|84025.9|83561.3|84025.9|83561.3|84025.9|83561.3|84025.9|83561.3|1
1622755390000|2021-06-03 21:23:10|83999|83581.5|83992.8|83582.6|83999|83582.6|83992.6|83579.6|4
1622755400000|2021-06-03 21:23:20|83995.4|83578.1|83991.1|83594.9|83995.4|83594.9|83990.5|83578.1|4
1622755410000|2021-06-03 21:23:30|84000.9|83592.2|83997.1|83591.3|84000.9|83595.3|83996.8|83591.3|5
1622755420000|2021-06-03 21:23:40|84003.7|83584.7|83996.8|83597.1|84013.3|83597.1|83995.1|83584.7|8
1622755430000|2021-06-03 21:23:50|83984|83623|83984|83623|83984|83623|83984|83623|1
1622755450000|2021-06-03 21:24:10|83998|83602.2|84026.7|83561.2|84026.7|83603.1|83998|83561.2|4
1622755480000|2021-06-03 21:24:40|84001.5|83592.3|84005.9|83572.3|84014|83592.3|84000.8|83561.2|5
1622755490000|2021-06-03 21:24:50|83992.1|83604.3|83992.1|83604.3|83992.1|83604.3|83992.1|83604.3|1
1622755500000|2021-06-03 21:25:00|84000.8|83590.9|84001.9|83596.3|84001.9|83598.4|83997.2|83590.9|4
1622755510000|2021-06-03 21:25:10|83997.9|83602.3|83995|83587|84000.6|83602.3|83995|83582.2|3
1622755530000|2021-06-03 21:25:30|83999.3|83570.3|84001.5|83597.3|84001.5|83597.3|83999.3|83570.3|2
1622755550000|2021-06-03 21:25:50|83929|83655|83929|83655|83929|83655|83929|83655|1
1622755560000|2021-06-03 21:26:00|83971.4|83627.8|83984|83623|83984|83655|83929|83623|4
1622755570000|2021-06-03 21:26:10|83982|83621|83982|83621|83982|83621|83982|83621|1
1622755580000|2021-06-03 21:26:20|83983|83622|83970|83624.1|83983|83624.1|83970|83619|6
1622755590000|2021-06-03 21:26:30|83979.1|83606.9|83968.8|83619.6|83982.6|83619.6|83968.8|83603.6|3
1622755600000|2021-06-03 21:26:40|84020.2|83561.6|84014|83561.7|84020.2|83561.7|84014|83561.6|2
1622755610000|2021-06-03 21:26:50|84026.5|83561.5|84026.5|83561.5|84026.5|83561.5|84026.5|83561.5|1
1622755620000|2021-06-03 21:27:00|83990.9|83604.2|83985|83624|83990.9|83624|83985|83604.2|3
1622755630000|2021-06-03 21:27:10|83983|83622|83985|83624|83985|83624|83983|83622|2
1622755640000|2021-06-03 21:27:20|83983|83622|83983|83622|83983|83622|83983|83622|1
1622755660000|2021-06-03 21:27:40|84053|83581|83929|83655|84053|83655|83928|83581|3
1622755670000|2021-06-03 21:27:50|83928||83928||83928||83928||1
1622755680000|2021-06-03 21:28:00|83993.7|83592.6|83995|83605.6|84002.9|83607.3|83993.7|83580.6|4
1622755690000|2021-06-03 21:28:10|83928|83655|83995|83600.1|83995|83655|83928|83595.6|4
1622755700000|2021-06-03 21:28:20||83602.9||83609.3||83609.3||83602.9|2
1622755710000|2021-06-03 21:28:30||83614.9||83614.9||83614.9||83614.9|1
1622755720000|2021-06-03 21:28:40|83928|83655|83993.2|83608.1|83993.2|83655|83928|83608.1|3
1622755730000|2021-06-03 21:28:50|84002.1|83590.6|83973|83618.9|84002.1|83637.7|83945.9|83590.6|7
1622755740000|2021-06-03 21:29:00|83974.6|83619.5|83963|83628.4|83974.6|83633.7|83956|83619.5|3
1622755750000|2021-06-03 21:29:10|83974.6|83619.5|83971.4|83620.1|83985.4|83621.8|83971.4|83606.6|5
1622755760000|2021-06-03 21:29:20|83967|83625|83977.2|83627.7|83990.6|83627.7|83963.8|83601.7|4
1622755770000|2021-06-03 21:29:30|83975.4|83626|83956.6|83633.9|83976.6|83633.9|83956.6|83625.1|4
1622755780000|2021-06-03 21:29:40|83929|83655|83996.6|83600.5|83998.6|83655|83929|83600.5|4
1622755790000|2021-06-03 21:29:50|84001.1|83594.6|83974.7|83621.4|84001.1|83623.5|83969.2|83594.6|20
1622755800000|2021-06-03 21:30:00|83970.9|83626.2|83974.4|83629.1|84000|83633.7|83967|83602|9
1622755810000|2021-06-03 21:30:10|83972.3|83630.4|83985|83598.8|83996.4|83630.4|83972.3|83597|5
1622755820000|2021-06-03 21:30:20|83978.9|83603.9|83961|83631.2|83995.6|83631.2|83961|83603.9|8
1622755830000|2021-06-03 21:30:30|83962.1|83632.3|83974.9|83636.4|83982.3|83636.5|83956.7|83629|7
1622755840000|2021-06-03 21:30:40|83976.6|83633.2|83966.4|83647|83976.6|83648.8|83959.3|83633.2|6
1622755850000|2021-06-03 21:30:50|83959.3|83648.8|83983.4|83621.6|83983.4|83648.8|83959.3|83614.7|9
1622755860000|2021-06-03 21:31:00|83986.4|83615.8|83985.1|83606.6|83986.4|83630.8|83973.4|83606.6|11
1622755870000|2021-06-03 21:31:10|83982|83611.6|83961.9|83632.1|84020.2|83632.1|83961.9|83561.9|10
1622755880000|2021-06-03 21:31:20|83957.6|83636.8|83972|83627.9|83999|83636.8|83957|83604.1|9
1622755890000|2021-06-03 21:31:30|83975.5|83627.8|83979.8|83616.5|83979.8|83627.8|83971.9|83616.5|5
1622755900000|2021-06-03 21:31:40|84007.9|83626|83961.9|83609.7|84008.6|83635.8|83948.6|83605.8|9
1622755910000|2021-06-03 21:31:50|83968.2|83567.8|83957.5|83567.8|83968.2|83567.8|83957.5|83567.8|2
1622755920000|2021-06-03 21:32:00|83943.4|83644.1|83982.8|83631.1|84007.4|83644.1|83943.4|83599|8
1622755930000|2021-06-03 21:32:10|84004.6|83607.5|83984.8|83595.8|84009|83608.2|83969.6|83588.5|9
1622755940000|2021-06-03 21:32:20|83987.9|83589|83993.2|83599.3|83993.2|83602.1|83986.5|83583.1|6
1622755950000|2021-06-03 21:32:30|83992.5|83598.6|83957.4|83578.9|84014|83604.9|83957.4|83578.9|8
1622755960000|2021-06-03 21:32:40|83959.9|83582.1|83975.7|83570.1|83978|83582.1|83959.9|83570.1|5
1622755970000|2021-06-03 21:32:50|83977.6|83570.5|83977.6|83571|83977.6|83571|83977.6|83570.5|2
1622755980000|2021-06-03 21:33:00|84017.6|83569|84023.7|83567.6|84025.6|83569|84017.6|83567.3|3
1622755990000|2021-06-03 21:33:10|83883.9|83565.1|83957.6|83601.8|83973.6|83612.6|83883.9|83565.1|6
1622756000000|2021-06-03 21:33:20|83966.3|83597.8|84031.3|83565.7|84031.3|83602|83957.6|83565.7|3
1622756010000|2021-06-03 21:33:30|83951.7|83642.9|83951.7|83642.9|83951.7|83642.9|83951.7|83642.9|1
1622756020000|2021-06-03 21:33:40|83972.9|83622.1|84031.3|83563.7|84031.3|83622.1|83972.9|83563.7|4
1622756030000|2021-06-03 21:33:50|84016|83568|84019.9|83567|84019.9|83568|84016|83567|3
1622756050000|2021-06-03 21:34:10|84025.6|83565|84031.3|83564.8|84031.3|83565|84025.6|83563.3|3
1622756060000|2021-06-03 21:34:20|83957.6|83636.2|83932|83658|83957.6|83660|83932|83636.2|5
1622756070000|2021-06-03 21:34:30|83982.9|83640.5|83970.9|83643.6|83982.9|83644.7|83970.9|83640.5|7
1622756080000|2021-06-03 21:34:40|83988|83639|83920.5|83623.7|83988|83648.2|83908.8|83615.9|13
1622756090000|2021-06-03 21:34:50|83883.6|83612.2|83884|83612.6|83907.6|83635.4|83883.6|83612.2|4
1622756100000|2021-06-03 21:35:00|83952.3|83590.9|83992.4|83626.1|83993.7|83628.1|83952.3|83590.9|6
1622756110000|2021-06-03 21:35:10|83988.5|83628.5|83965.4|83640.7|83988.5|83640.7|83965.4|83627.5|3
1622756120000|2021-06-03 21:35:20|83978.3|83641.7|83926.5|83636.7|83978.3|83641.7|83922.1|83623.9|6
1622756130000|2021-06-03 21:35:30|83956.8|83611.5|83947.5|83639.8|83979.8|83640.5|83871.7|83602|18
1622756140000|2021-06-03 21:35:40|83957.5|83618.2|83942.3|83619.5|83972|83628.7|83942.3|83606.4|10
1622756150000|2021-06-03 21:35:50|83962.2|83620.4|83995|83607.3|83995|83628.8|83956.2|83607.3|8
1622756160000|2021-06-03 21:36:00|83996.3|83608|83985.8|83626.6|83996.3|83626.6|83985.8|83608|3
1622756170000|2021-06-03 21:36:10|83951.7|83643|83958.3|83635.5|83958.3|83643|83951.7|83635.5|4
1622756180000|2021-06-03 21:36:20|83951.7|83642.2|83971.3|83643.6|83977.7|83660|83933|83641.3|5
1622756190000|2021-06-03 21:36:30|83952.9|83650.7|83983.8|83614.8|83988.2|83650.7|83952.9|83609.7|5
1622756200000|2021-06-03 21:36:40|83985.6|83615.2|83983.1|83607.2|83985.6|83615.2|83980.4|83607.2|3
1622756210000|2021-06-03 21:36:50|83961.1|83632|83933.3|83625.3|83968.3|83632|83881.6|83594.3|16
1622756220000|2021-06-03 21:37:00|83939.7|83621.3|83951.1|83642.5|83964.4|83642.5|83937.2|83616.5|7
1622756230000|2021-06-03 21:37:10|83957.9|83635.9|83968.2|83638.6|83987.9|83638.6|83957.9|83631.3|5
1622756240000|2021-06-03 21:37:20|83964.5|83646.8|83953.2|83651|83964.5|83651|83953.2|83646.8|2
1622756250000|2021-06-03 21:37:30|83978.4|83624.1|83961.4|83633.1|83987|83633.1|83961.4|83603.5|8
1622756260000|2021-06-03 21:37:40|83969.3|83632.4|83935|83662|83969.3|83662|83935|83624.4|5
1622756270000|2021-06-03 21:37:50|83987.8|83638.8|83976.3|83632.1|84001.1|83639.6|83976.3|83614.3|5
1622756280000|2021-06-03 21:38:00|83969.5|83636.1|83951.2|83641.8|83973.6|83642.6|83951.2|83622.3|6
1622756290000|2021-06-03 21:38:10|83932|83659|83932|83659|83932|83659|83932|83659|1
1622756300000|2021-06-03 21:38:20|83933|83622.5|83980.4|83608.8|83980.4|83637.7|83932|83608.8|5
1622756310000|2021-06-03 21:38:30|83983.9|83625.3|83983.7|83633.8|83992.5|83642.3|83974.2|83625.3|11
1622756320000|2021-06-03 21:38:40|83995.3|83631.4|83992.1|83620|83995.3|83631.4|83992.1|83620|2
1622756330000|2021-06-03 21:38:50|84001.6|83640.4|83934|83660|84001.6|83660|83934|83631.3|7
1622756340000|2021-06-03 21:39:00|83933|83659|83932|83659|83933|83659|83932|83659|3
1622756350000|2021-06-03 21:39:10|83980|83643.7|83955.7|83610|83980|83645.9|83913.6|83610|11
1622756360000|2021-06-03 21:39:20|83964.9|83640.2|83988.1|83628.3|83993.9|83640.2|83964.9|83618|7
1622756370000|2021-06-03 21:39:30|83989.8|83629.2|83969.8|83642.3|83989.8|83642.3|83969.8|83629.2|2
1622756380000|2021-06-03 21:39:40|83983|83633.8|83963.5|83631.7|83999.1|83633.8|83963.5|83597.9|3
1622756390000|2021-06-03 21:39:50|83972.6|83623|83972.6|83622.4|83972.6|83642.9|83951|83622.4|4
1622756400000|2021-06-03 21:40:00|83951|83642.1|83932|83659|83951|83659|83932|83642.1|5
1622756410000|2021-06-03 21:40:10|83978.7|83642.3|83984.3|83630|83984.3|83646.1|83972.4|83629.2|8
1622756420000|2021-06-03 21:40:20|83996.9|83611.5|84007.2|83635|84017|83635|83996.9|83611.5|4
1622756430000|2021-06-03 21:40:30|84012.7||84012.7||84012.7||84012.7||1
1622756440000|2021-06-03 21:40:40|83964.9|83653|83973|83645.7|83980.3|83653|83964.9|83644.3|8
1622756450000|2021-06-03 21:40:50|83954.5|83651.6|83960.4|83649.4|83960.4|83651.6|83953.8|83649.4|3
1622756460000|2021-06-03 21:41:00|83932|83659|83932|83659|83932|83659|83932|83659|1
1622756470000|2021-06-03 21:41:10|83998.7|83596.9|83998.5|83631.4|84001.4|83631.4|83985.7|83596.9|8
1622756480000|2021-06-03 21:41:20|83995.6|83630|83989.4|83639.9|83995.6|83644.4|83978.9|83630|7
1622756490000|2021-06-03 21:41:30|83984.7|83644.4|83986.6|83617.8|83986.6|83652.1|83964|83617.8|3
1622756500000|2021-06-03 21:41:40|83971.9|83631.1|83993.9|83616.6|83993.9|83643.6|83950.9|83616.6|7
1622756510000|2021-06-03 21:41:50|83976.9|83630.7|83980.1|83630.5|83984.3|83638.6|83963.4|83626|5
1622756520000|2021-06-03 21:42:00|83983.2|83625.6|83990.3|83628.6|83990.3|83628.6|83983.2|83625.6|2
1622756530000|2021-06-03 21:42:10|83981|83639.1|83977.7|83641.7|83981|83649.4|83961.4|83639.1|4
1622756540000|2021-06-03 21:42:20|83975.9|83642.4|83971.3|83644.4|83975.9|83644.4|83971.3|83642.4|2
1622756550000|2021-06-03 21:42:30|84031.5||84031.5||84031.5||84031.5||1
1622756560000|2021-06-03 21:42:40|84006.3|83632|83984.7|83626.3|84006.3|83646.8|83976.5|83625.3|6
1622756570000|2021-06-03 21:42:50|83982.1|83659|83955.5|83606.5|83999.5|83659|83934.3|83598.8|10
1622756580000|2021-06-03 21:43:00|83945.3|83612.9|83963.5|83601.6|83963.5|83612.9|83945.3|83601.6|2
1622756590000|2021-06-03 21:43:10|83950.7|83609.4|83989|83627.6|84031.5|83627.6|83950.7|83565|5
1622756600000|2021-06-03 21:43:20|83999|83631|83999|83631|83999|83631|83999|83631|1
1622756610000|2021-06-03 21:43:30|83954|83651.8|83960|83649|83960|83651.8|83954|83649|2
1622756620000|2021-06-03 21:43:40|83956.1|83653.2|83954.4|83652.2|83971.9|83653.2|83954.4|83644.1|9
1622756630000|2021-06-03 21:43:50|83966.9|83649.2|83989.2|83611.6|83989.2|83649.2|83966.9|83611.6|3
1622756640000|2021-06-03 21:44:00|83987.3|83619.1|83974.9|83621.8|83987.3|83621.8|83974.9|83619.1|2
1622756650000|2021-06-03 21:44:10|83954.2|83645.4|83937|83664|83954.2|83664|83937|83645.4|2
1622756660000|2021-06-03 21:44:20||83663||83663||83663||83663|1
1622756670000|2021-06-03 21:44:30|83936||83936||83936||83936||1
1622756680000|2021-06-03 21:44:40|83957|83662|83952.2|83662|83957|83662|83952.2|83662|3
1622756690000|2021-06-03 21:44:50|83935|83661|83935|83662|83935|83662|83935|83661|3
1622756700000|2021-06-03 21:45:00|83977.7|83641.3|83920.9|83631.6|83977.7|83668.2|83901.7|83616.3|12
1622756710000|2021-06-03 21:45:10|83887.3|83621|83986|83627.4|83986.1|83663|83887.3|83621|6
1622756720000|2021-06-03 21:45:20|83993.1|83623.8|83971.6|83645.2|83993.1|83645.2|83971.6|83623.8|8
1622756730000|2021-06-03 21:45:30|83938|83664|83927.8|83640.2|83938.7|83675.9|83911.8|83628.2|9
1622756740000|2021-06-03 21:45:40|83933.2|83630|83938.7|83654|83938.7|83654|83933.2|83630|3
1622756750000|2021-06-03 21:45:50|83947|83674|83922.9|83649.9|83987|83674|83922.9|83644.9|6
1622756760000|2021-06-03 21:46:00|83951.8|83651.6|83973.5|83662.4|83990.9|83663.1|83951.8|83651.6|8
1622756770000|2021-06-03 21:46:10|83979.9|83658.6|83990.5|83651.6|83993.4|83658.6|83979.9|83649.9|5
1622756780000|2021-06-03 21:46:20|83980.4|83658.6|83983.6|83675|83983.6|83675|83973.5|83658.6|4
1622756790000|2021-06-03 21:46:30|83974.7||83964.4||83974.7||83957.7||3
1622756800000|2021-06-03 21:46:40|83958.5|83676|83979.4|83658|83989.7|83676|83957.7|83649.9|7
1622756810000|2021-06-03 21:46:50|83983.8|83654.8|83959|83645.1|83983.8|83664.9|83937.2|83615.3|9
1622756820000|2021-06-03 21:47:00|83977.2|83644.7|83950.2|83626|83977.2|83644.7|83943.1|83619.4|5
1622756830000|2021-06-03 21:47:10|83946.4|83640.8|83975.2|83627.2|83975.2|83663|83922.7|83627.2|4
1622756840000|2021-06-03 21:47:20|83971.4||83984.4||83984.4||83968.1||3
1622756850000|2021-06-03 21:47:30|83965.1|83641.5|83983.2|83626|83986.8|83641.5|83965.1|83617.2|3
1622756860000|2021-06-03 21:47:40|83976.8|83647.9|83924.9|83628.3|83976.8|83647.9|83922.1|83597.3|15
1622756870000|2021-06-03 21:47:50|83922.6|83637.7|83915.2|83658|83936.9|83662.2|83915.2|83625|12
1622756880000|2021-06-03 21:48:00|83923.2|83658.7|83944.5|83651.1|83944.5|83658.7|83923.2|83624.9|9
1622756890000|2021-06-03 21:48:10|83964.5|83657.3|83962.3|83669|83972.3|83669|83962.3|83657.3|7
1622756900000|2021-06-03 21:48:20|83960.8|83670|83955.8|83645.8|83980|83674|83904.2|83611.3|28
1622756910000|2021-06-03 21:48:30|83966.4|83641|83949.4|83647.7|83966.4|83648.4|83949.4|83641|6
1622756920000|2021-06-03 21:48:40|83918.3|83656|83950.3|83641|83955.6|83656|83918.3|83637.1|5
1622756930000|2021-06-03 21:48:50|83946.8|83649.1|83941.8|83648.1|83957.7|83649.1|83941.2|83629.7|17
1622756940000|2021-06-03 21:49:00|83942.4|83652.7|83965.8|83635.4|83967.8|83662.8|83942.3|83629.7|19
1622756950000|2021-06-03 21:49:10|83953.2|83643.7|83965.2|83645.4|83980.1|83647.2|83953.2|83630.1|7
1622756960000|2021-06-03 21:49:20|83970.5|83639.3|83964.9|83626|83970.5|83660|83915.9|83626|35
1622756970000|2021-06-03 21:49:30|83957.6|83631.8|83950.8|83644.9|83966.5|83669.4|83920.4|83611.5|27
1622756980000|2021-06-03 21:49:40|83970.3||83904.9||83970.3||83904.9||2
1622757000000|2021-06-03 21:50:00|83928.5|83665|83940|83666|83940|83666|83928.5|83665|3
1622757010000|2021-06-03 21:50:10|83978.4|83632.4|83959.2|83649.2|83978.4|83649.2|83956.8|83632.4|4
1622757020000|2021-06-03 21:50:20|83955|83629.3|83948.8|83646|83955|83646|83932.6|83629.3|7
1622757030000|2021-06-03 21:50:30|83968|83635.6|83953.4|83631.6|83968|83644.6|83953.4|83631.6|7
1622757040000|2021-06-03 21:50:40|83949.3|83626.9|83970|83645|83970.4|83648.3|83949.3|83626.2|7
1622757050000|2021-06-03 21:50:50|83977.6|83638.5|83912|83644.1|83982|83645.3|83910.9|83636.2|7
1622757060000|2021-06-03 21:51:00|83941|83668|83965|83649.2|83975|83668|83941|83641.3|6
1622757070000|2021-06-03 21:51:10|83970.1|83645.1|83910.6|83629.9|83986.6|83648.6|83902.5|83624.4|8
1622757080000|2021-06-03 21:51:20|83919.5|83630.4|83906.4|83625.6|83934.2|83630.4|83884.7|83620|5
1622757090000|2021-06-03 21:51:30|83893.1|83609.5|83905.7|83621.8|83927.4|83623.5|83892.7|83609.5|9
1622757100000|2021-06-03 21:51:40|83915.6|83627.7|83900.5|83641.1|83915.6|83652.6|83873.7|83623.2|12
1622757110000|2021-06-03 21:51:50|83943.5|83634.9|83950.2|83633.3|83950.2|83645.9|83917|83626.6|8
1622757120000|2021-06-03 21:52:00|83957.6|83629.6|83990.9|83629.3|83990.9|83629.6|83957.6|83622.1|3
1622757130000|2021-06-03 21:52:10|83991.3|83635.2|83986.2|83642.1|83992|83657|83986.2|83635.2|4
1622757140000|2021-06-03 21:52:20|83986.6|83640.9|83981.1|83645.4|83986.6|83645.4|83980.4|83640.9|3
1622757150000|2021-06-03 21:52:30|83981.6|83666.8|83982.2|83660.3|83982.2|83666.8|83981.6|83660.3|2
1622757160000|2021-06-03 21:52:40|83978.1|83684.8|83967|83637.3|83978.1|83684.8|83967|83622.6|3
1622757170000|2021-06-03 21:52:50|83935.8|83646.3|83972.8|83624.9|83977.9|83646.3|83935.8|83604.2|9
1622757180000|2021-06-03 21:53:00|83967|83599|83971|83655.2|83971|83690.2|83967|83599|6
1622757190000|2021-06-03 21:53:10|83896.4|83629|83942.1|83651.2|83970.1|83684.5|83896.4|83620|31
1622757200000|2021-06-03 21:53:20|83953.6|83642.3|83953.6|83650.6|83970.4|83684.1|83938.5|83642.3|13
1622757210000|2021-06-03 21:53:30|83954.3|83651.3|83952.9|83676.2|83954.3|83676.2|83947.5|83651.3|10
1622757220000|2021-06-03 21:53:40|83956.4|83671.1|83948.7|83682.6|83956.4|83682.6|83948.7|83668.2|3
1622757230000|2021-06-03 21:53:50|83936.4|83677.1|83943.1|83667.8|83948.9|83677.1|83936.4|83658|9
1622757240000|2021-06-03 21:54:00|83937.9|83654.5|83937.5|83667.8|83960.5|83717.4|83930.5|83654.5|7
1622757250000|2021-06-03 21:54:10|83887.6|83701.6|83906.8|83671.5|83931.7|83701.6|83887.6|83671.5|5
1622757260000|2021-06-03 21:54:20|83901.3|83676.5|83914.6|83664.2|83917.7|83677.4|83901.3|83661.2|4
1622757270000|2021-06-03 21:54:30|83906.8|83671.8|83948.2|83694.6|83948.2|83694.6|83906.8|83654.4|4
1622757280000|2021-06-03 21:54:40|83954.3|83701.3|83942.9|83654.7|83954.3|83701.3|83942.2|83649.2|7
1622757290000|2021-06-03 21:54:50|83969.7|83706.6|83949.2|83649.8|83969.7|83706.6|83934.9|83642.2|11
1622757300000|2021-06-03 21:55:00|83955.3|83645|83922.3|83660.2|83955.3|83667|83911.4|83645|15
1622757310000|2021-06-03 21:55:10|83914.3|83662.2|83925.2|83657.2|83934.1|83664.3|83910.7|83650.5|7
1622757320000|2021-06-03 21:55:20|83945.6|83657.7|83937.3|83669.8|83946.2|83677.5|83937.3|83657.7|9
1622757330000|2021-06-03 21:55:30|83960.4|83653.8|83938|83650.4|83960.4|83658.7|83937.1|83649.7|6
1622757340000|2021-06-03 21:55:40|83959.7|83692.9|83960.6|83658.2|83979.6|83701.6|83913.4|83658.2|7
1622757350000|2021-06-03 21:55:50|83936.1|83649.4|83912|83660|83938.8|83660|83912|83649.4|13
1622757360000|2021-06-03 21:56:00|83909.8|83662.9|83902.9|83689.9|83925.1|83693.2|83902.9|83662.9|8
1622757370000|2021-06-03 21:56:10|83905.5|83686.9|83940.9|83653.2|83962.8|83693.9|83901.4|83640.7|5
1622757380000|2021-06-03 21:56:20|83958.7|83687.4|83925.4|83654.3|83958.7|83687.4|83902.1|83642.3|13
1622757390000|2021-06-03 21:56:30|83930.7|83649|83923.6|83658|83931.7|83669.4|83900.2|83648.6|13
1622757400000|2021-06-03 21:56:40|83906.8|83665.4|83905|83661.3|83907.3|83665.6|83890.5|83659|5
1622757410000|2021-06-03 21:56:50|83904.7|83662.2|83909.7|83679.4|83928|83684.2|83884.7|83660.2|11
1622757420000|2021-06-03 21:57:00|83915.1|83679.3|83876.4|83676.5|83915.1|83683.8|83875|83664|7
1622757430000|2021-06-03 21:57:10|83877.3|83670.7|83928.6|83669|83936.4|83685.4|83877.3|83658.3|10
1622757440000|2021-06-03 21:57:20|83886.9|83666.6|83926|83648.2|83926|83670.8|83873.6|83646.6|10
1622757450000|2021-06-03 21:57:30|83926.8|83648|83899.6|83661|83927|83679.5|83899.6|83648|13
1622757460000|2021-06-03 21:57:40|83924.1|83654.4|83914.8|83667.5|83950.5|83701.9|83889.6|83654.4|8
1622757470000|2021-06-03 21:57:50|83919|83668.8|83903.4|83674.9|83930.7|83674.9|83903.4|83667.7|7
1622757480000|2021-06-03 21:58:00|83909.1|83676.1|83879.9|83675.3|83934.4|83692.1|83871|83663.8|13
1622757490000|2021-06-03 21:58:10|83886.3|83669|83910.4|83663.3|83910.4|83673.4|83881.8|83663.3|5
1622757500000|2021-06-03 21:58:20|83889.4|83664.3|83875.2|83683|83908.4|83694.6|83875.2|83664.3|10
1622757510000|2021-06-03 21:58:30|83876.2|83667.9|83862.4|83696.8|83880.9|83697.1|83856.4|83667.9|13
1622757520000|2021-06-03 21:58:40|83864|83692.2|83904.9|83681.5|83910.7|83711.9|83864|83675.9|9
1622757530000|2021-06-03 21:58:50|83894.8|83690.2|83894.8|83690.2|83894.8|83690.2|83894.8|83690.2|1
1622757540000|2021-06-03 21:59:00|83913.4|83694.5|83908.9|83719.6|83923.5|83719.6|83908.9|83675.3|5
1622757550000|2021-06-03 21:59:10|83865.8|83686.3|83866.5|83699.1|83867.8|83699.1|83857.8|83686.3|5
1622757560000|2021-06-03 21:59:20|83858.6|83719.6|83878.4|83687.8|83880.1|83719.6|83858.6|83685.1|8
1622757570000|2021-06-03 21:59:30|83864.5|83706.6|83881.8|83693.7|83907.7|83706.6|83864.5|83689.3|8
1622757580000|2021-06-03 21:59:40|83883.9|83693.8|83924.9|83671.5|83939.2|83705.1|83881|83656.7|24
1622757590000|2021-06-03 21:59:50|83925.4|83667.7|83925.7|83670.1|83925.7|83670.1|83924.9|83662.1|4
1622757600000|2021-06-03 22:00:00|83898.9|83670.7|83920|83656.9|83921.5|83706.1|83870|83655.7|54
1622757610000|2021-06-03 22:00:10|83926.2|83658.1|83913.1|83672.6|83926.2|83672.6|83904.7|83651.1|36
1622757620000|2021-06-03 22:00:20|83914.7|83670.7|83918.2|83671.5|83922.8|83688.8|83904.2|83666.8|24
1622757630000|2021-06-03 22:00:30|83923.4|83668.1|83903.6|83695|83926.7|83695|83903.6|83652.2|52
1622757640000|2021-06-03 22:00:40|83903.2|83688.6|83896.1|83741.9|83907|83743.6|83878.9|83688.6|67
1622757650000|2021-06-03 22:00:50|83884.1|83740.9|83871|83744.2|83892|83783.8|83833.7|83738.9|40
1622757660000|2021-06-03 22:01:00|83832.5|83782.5|83840.9|83790.9|83888.8|83790.9|83832.5|83743|24
1622757670000|2021-06-03 22:01:10|83840.8|83790.8|83838.7|83788.7|83879.6|83790.8|83838.3|83748.5|34
1622757680000|2021-06-03 22:01:20|83876|83750.8|83883.9|83705|83894.4|83750.8|83851.9|83659.2|75
1622757690000|2021-06-03 22:01:30|83879|83703.6|83865.5|83728.6|83897.2|83733.8|83861.5|83700.1|75
1622757700000|2021-06-03 22:01:40|83864.1|83727|83828.9|83778.9|83894.4|83779.2|83823.1|83721.7|77
1622757710000|2021-06-03 22:01:50|83829|83779|83858.5|83721.9|83868.6|83782.5|83824.8|83721.4|67
1622757720000|2021-06-03 22:02:00|83855.3|83721.6|83864.3|83737|83872.7|83774.9|83821.9|83721.6|70
1622757730000|2021-06-03 22:02:10|83824.2|83774.2|83821.7|83771.7|83876.2|83783.6|83821.7|83724.1|67
1622757740000|2021-06-03 22:02:20|83884|83730.2|83865.3|83739.6|83893|83779.1|83823.6|83730.2|76
1622757750000|2021-06-03 22:02:30|83865.4|83776|83822.5|83772.5|83865.4|83778.4|83821.3|83738.6|59
1622757760000|2021-06-03 22:02:40|83822|83772|83875.5|83738.3|83887.8|83775.8|83821.6|83731.7|36
1622757770000|2021-06-03 22:02:50|83825|83775|83827.6|83777.6|83888.1|83777.6|83821.3|83730.9|74
1622757780000|2021-06-03 22:03:00|83826.2|83776.2|83860.9|83731.6|83886.4|83779.3|83821.6|83726.9|74
1622757790000|2021-06-03 22:03:10|83861.3|83734.7|83874.6|83732.1|83884.4|83774|83819.2|83724.3|71
1622757800000|2021-06-03 22:03:20|83874.8|83733|83828.2|83778.2|83875.8|83778.7|83820|83733|70
1622757810000|2021-06-03 22:03:30|83829.3|83779.3|83865.1|83735.1|83894.5|83779.3|83821.9|83715.3|76
1622757820000|2021-06-03 22:03:40|83863.2|83735|83823.6|83773.6|83868.7|83774.7|83819.8|83735|66
1622757830000|2021-06-03 22:03:50|83823.4|83773.4|83824.2|83774.2|83882.4|83774.6|83821.1|83730.1|67
1622757840000|2021-06-03 22:04:00|83824.5|83774.5|83821.6|83771.6|83826.4|83776.4|83821.6|83771.6|66
1622757850000|2021-06-03 22:04:10|83821.4|83771.4|83876.3|83738.2|83881.8|83779.8|83821.4|83734.8|79
1622757860000|2021-06-03 22:04:20|83874.5|83735.5|83863.4|83731.5|83874.7|83773.2|83820.3|83724.4|54
1622757870000|2021-06-03 22:04:30|83862.2|83733.5|83871.9|83733.7|83875.1|83735.3|83859.7|83723.5|59
1622757880000|2021-06-03 22:04:40|83869.1|83734.4|83862.1|83724.3|83875.7|83770.4|83817|83722.4|64
1622757890000|2021-06-03 22:04:50|83861.4|83724.7|83852.4|83726.6|83867.5|83767.4|83814.2|83719.7|50
1622757900000|2021-06-03 22:05:00|83852.1|83726.8|83817.9|83767.9|83852.1|83769.8|83815.7|83726.8|41
1622757910000|2021-06-03 22:05:10|83816.6|83766.6|83867.8|83726.7|83877.9|83774.6|83813.6|83726.7|68
1622757920000|2021-06-03 22:05:20|83867.3|83726.4|83855.6|83729.6|83878.4|83770.5|83818|83724.4|70
1622757930000|2021-06-03 22:05:30|83855.3|83729.7|83816.6|83766.6|83866.6|83769.3|83816|83719.3|46
1622757940000|2021-06-03 22:05:40|83817.6|83767.6|83822.5|83772.5|83860.2|83774.7|83815.4|83735.1|54
1622757950000|2021-06-03 22:05:50|83821.3|83771.3|83821.4|83771.4|83825.6|83775.6|83818.6|83768.6|59
1622757960000|2021-06-03 22:06:00|83822.5|83772.5|83824.9|83774.9|83824.9|83774.9|83819.3|83769.3|62
1622757970000|2021-06-03 22:06:10|83823.3|83773.3|83829.8|83779.8|83832|83782|83823.3|83773.3|67
1622757980000|2021-06-03 22:06:20|83830.5|83780.5|83825.5|83775.5|83830.5|83780.5|83823.9|83773.9|21
1622757990000|2021-06-03 22:06:30|83825.3|83775.3|83824.9|83774.9|83827.4|83777.4|83821.5|83771.5|23
1622758000000|2021-06-03 22:06:40|83824.3|83774.3|83822.8|83772.8|83828.7|83778.7|83822.6|83772.6|71
1622758010000|2021-06-03 22:06:50|83821.9|83771.9|83821.1|83771.1|83822.7|83772.7|83820.9|83770.9|23
1622758020000|2021-06-03 22:07:00|83820.8|83770.8|83825.7|83775.7|83828.2|83778.2|83820.8|83770.8|59
1622758030000|2021-06-03 22:07:10|83825.6|83775.6|83819.5|83769.5|83825.6|83775.6|83819.1|83769.1|71
1622758040000|2021-06-03 22:07:20|83819.6|83769.6|83821|83771|83824.5|83774.5|83818.6|83768.6|65
1622758050000|2021-06-03 22:07:30|83820.9|83770.9|83827.1|83777.1|83830.2|83780.2|83819.7|83769.7|65
1622758060000|2021-06-03 22:07:40|83826.7|83776.7|83827.6|83777.6|83830|83780|83820.9|83770.9|51
1622758070000|2021-06-03 22:07:50|83822.7|83772.7|83826.6|83776.6|83828.2|83778.2|83822.7|83772.7|40
1622758080000|2021-06-03 22:08:00|83826.5|83776.5|83823.1|83773.1|83828.9|83778.9|83817.3|83767.3|13
1622758090000|2021-06-03 22:08:10|83823|83773|83818.4|83768.4|83823|83773|83818.4|83768.4|12
1622758100000|2021-06-03 22:08:20|83818.1|83768.1|83818.8|83768.8|83820|83770|83818.1|83768.1|8
1622758110000|2021-06-03 22:08:30|83819.5|83769.5|83820.9|83770.9|83823.5|83773.5|83819.1|83769.1|16
1622758120000|2021-06-03 22:08:40|83821.6|83771.6|83825|83775|83828.4|83778.4|83817.6|83767.6|27
1622758130000|2021-06-03 22:08:50|83828.6|83778.6|83821.2|83771.2|83829.1|83779.1|83819.4|83769.4|44
1622758140000|2021-06-03 22:09:00|83820.7|83770.7|83819.3|83769.3|83822|83772|83818.6|83768.6|22
1622758150000|2021-06-03 22:09:10|83820.5|83770.5|83816.9|83766.9|83822.7|83772.7|83816.9|83766.9|23
1622758160000|2021-06-03 22:09:20|83817|83767|83818.1|83768.1|83818.1|83768.1|83815.4|83765.4|17
1622758170000|2021-06-03 22:09:30|83818.6|83768.6|83820.2|83770.2|83820.8|83770.8|83816|83766|9
1622758180000|2021-06-03 22:09:40|83818.1|83768.1|83817.6|83767.6|83818.1|83768.1|83816.9|83766.9|12
1622758190000|2021-06-03 22:09:50|83819|83769|83817.1|83767.1|83819|83769|83817.1|83767.1|10
1622758200000|2021-06-03 22:10:00|83817.4|83767.4|83820|83770|83823.2|83773.2|83816|83766|46
1622758210000|2021-06-03 22:10:10|83822.5|83772.5|83826.1|83776.1|83828.5|83778.5|83820.1|83770.1|58
1622758220000|2021-06-03 22:10:20|83826.6|83776.6|83826.2|83776.2|83827.7|83777.7|83821.5|83771.5|37
1622758230000|2021-06-03 22:10:30|83823.4|83773.4|83820|83770|83823.4|83773.4|83818.4|83768.4|47
1622758240000|2021-06-03 22:10:40|83819.9|83769.9|83819.5|83769.5|83821.5|83771.5|83819.1|83769.1|40
1622758250000|2021-06-03 22:10:50|83821.4|83771.4|83819.4|83769.4|83821.5|83771.5|83818.8|83768.8|27
1622758260000|2021-06-03 22:11:00|83818.5|83768.5|83818.5|83768.5|83820.1|83770.1|83817.5|83767.5|47
1622758270000|2021-06-03 22:11:10|83818.1|83768.1|83817.8|83767.8|83819|83769|83817.3|83767.3|39
1622758280000|2021-06-03 22:11:20|83818.1|83768.1|83817.5|83767.5|83819.4|83769.4|83817.3|83767.3|22
1622758290000|2021-06-03 22:11:30|83818.4|83768.4|83822.1|83772.1|83826.1|83776.1|83818.4|83768.4|38
1622758300000|2021-06-03 22:11:40|83822.4|83772.4|83819.9|83769.9|83824.2|83774.2|83819.9|83769.9|39
1622758310000|2021-06-03 22:11:50|83820.3|83770.3|83821.5|83771.5|83825.3|83775.3|83819.9|83769.9|40
1622758320000|2021-06-03 22:12:00|83821.1|83771.1|83821.8|83771.8|83827.9|83777.9|83821|83771|42
1622758330000|2021-06-03 22:12:10|83822.7|83772.7|83827.1|83777.1|83828.5|83778.5|83820.5|83770.5|38
1622758340000|2021-06-03 22:12:20|83828.8|83778.8|83826.1|83776.1|83829.2|83779.2|83821.5|83771.5|45
1622758350000|2021-06-03 22:12:30|83826|83776|83826.9|83776.9|83830.1|83780.1|83825.1|83775.1|40
1622758360000|2021-06-03 22:12:40|83827.3|83777.3|83826.7|83776.7|83831.1|83781.1|83822.9|83772.9|43
1622758370000|2021-06-03 22:12:50|83827.8|83777.8|83827.3|83777.3|83830.5|83780.5|83825.3|83775.3|35
1622758380000|2021-06-03 22:13:00|83827.5|83777.5|83827.2|83777.2|83830.6|83780.6|83826.1|83776.1|47
1622758390000|2021-06-03 22:13:10|83828|83778|83823.9|83773.9|83828.7|83778.7|83823.8|83773.8|32
1622758400000|2021-06-03 22:13:20|83826.8|83776.8|83823.7|83773.7|83826.8|83776.8|83822.1|83772.1|30
1622758410000|2021-06-03 22:13:30|83823.9|83773.9|83828.5|83778.5|83828.5|83778.5|83823.9|83773.9|28
1622758420000|2021-06-03 22:13:40|83827.3|83777.3|83828.4|83778.4|83829.6|83779.6|83825.9|83775.9|25
1622758430000|2021-06-03 22:13:50|83827.4|83777.4|83827.8|83777.8|83829.3|83779.3|83826.2|83776.2|33
1622758440000|2021-06-03 22:14:00|83828.4|83778.4|83825.2|83775.2|83828.4|83778.4|83823.3|83773.3|33
1622758450000|2021-06-03 22:14:10|83823.7|83773.7|83820.3|83770.3|83823.7|83773.7|83820.3|83770.3|20
1622758460000|2021-06-03 22:14:20|83821|83771|83825.3|83775.3|83825.8|83775.8|83820.6|83770.6|37
1622758470000|2021-06-03 22:14:30|83825.2|83775.2|83824.6|83774.6|83825.8|83775.8|83822.6|83772.6|45
1622758480000|2021-06-03 22:14:40|83824.4|83774.4|83824.6|83774.6|83826.2|83776.2|83821.9|83771.9|63
1622758490000|2021-06-03 22:14:50|83824.7|83774.7|83823.1|83773.1|83827.5|83777.5|83822.1|83772.1|48
1622758500000|2021-06-03 22:15:00|83823.5|83773.5|83819.3|83769.3|83824.5|83774.5|83818.3|83768.3|71
1622758510000|2021-06-03 22:15:10|83820.9|83770.9|83820.8|83770.8|83822.2|83772.2|83819.7|83769.7|74
1622758520000|2021-06-03 22:15:20|83821.4|83771.4|83824.3|83774.3|83824.9|83774.9|83819.7|83769.7|63
1622758530000|2021-06-03 22:15:30|83823.9|83773.9|83824.1|83774.1|83825.2|83775.2|83823.5|83773.5|45
1622758540000|2021-06-03 22:15:40|83824.2|83774.2|83824.1|83774.1|83824.8|83774.8|83823.3|83773.3|36
1622758550000|2021-06-03 22:15:50|83824.2|83774.2|83822.8|83772.8|83824.8|83774.8|83822.8|83772.8|27
1622758560000|2021-06-03 22:16:00|83822.7|83772.7|83821.5|83771.5|83825.5|83775.5|83821.2|83771.2|23
1622758570000|2021-06-03 22:16:10|83821.2|83771.2|83822.5|83772.5|83823.8|83773.8|83820.9|83770.9|55
1622758580000|2021-06-03 22:16:20|83823.8|83773.8|83825.1|83775.1|83825.7|83775.7|83822.6|83772.6|34
1622758590000|2021-06-03 22:16:30|83823.6|83773.6|83819.7|83769.7|83824.2|83774.2|83819.7|83769.7|30
1622758600000|2021-06-03 22:16:40|83818.3|83768.3|83824.7|83774.7|83826.4|83776.4|83818.1|83768.1|42
1622758610000|2021-06-03 22:16:50|83824.1|83774.1|83823.1|83773.1|83824.5|83774.5|83822.2|83772.2|37
1622758620000|2021-06-03 22:17:00|83824.6|83774.6|83824.2|83774.2|83826|83776|83823.5|83773.5|39
1622758630000|2021-06-03 22:17:10|83823.1|83773.1|83823.1|83773.1|83823.8|83773.8|83822.1|83772.1|10
1622758640000|2021-06-03 22:17:20|83824|83774|83824|83774|83824|83774|83822.3|83772.3|8
1622758650000|2021-06-03 22:17:30|83823.8|83773.8|83823.7|83773.7|83826.6|83776.6|83821.7|83771.7|30
1622758660000|2021-06-03 22:17:40|83825.6|83775.6|83826.6|83776.6|83826.9|83776.9|83821.8|83771.8|49
1622758670000|2021-06-03 22:17:50|83826.2|83776.2|83825.1|83775.1|83826.8|83776.8|83821.5|83771.5|62
1622758680000|2021-06-03 22:18:00|83825.6|83775.6|83826.2|83776.2|83827.7|83777.7|83825.2|83775.2|14
1622758690000|2021-06-03 22:18:10|83826.6|83776.6|83825.4|83775.4|83826.6|83776.6|83823.4|83773.4|45
1622758700000|2021-06-03 22:18:20|83826.6|83776.6|83824.7|83774.7|83827.1|83777.1|83823.8|83773.8|55
1622758710000|2021-06-03 22:18:30|83824.4|83774.4|83824.3|83774.3|83826.4|83776.4|83823.2|83773.2|44
1622758720000|2021-06-03 22:18:40|83823.5|83773.5|83826.2|83776.2|83827.2|83777.2|83821.8|83771.8|27
1622758730000|2021-06-03 22:18:50|83826.8|83776.8|83825.3|83775.3|83827.2|83777.2|83825.3|83775.3|7
1622758740000|2021-06-03 22:19:00|83825.2|83775.2|83826|83776|83826|83776|83825.2|83775.2|4
1622758750000|2021-06-03 22:19:10|83823.6|83773.6|83825.1|83775.1|83825.2|83775.2|83822.3|83772.3|10
1622758760000|2021-06-03 22:19:20|83825.4|83775.4|83821.7|83771.7|83825.4|83775.4|83821.7|83771.7|7
1622758770000|2021-06-03 22:19:30|83828.5|83778.5|83822.5|83772.5|83828.6|83778.6|83822.5|83772.5|7
1622758780000|2021-06-03 22:19:40|83823.9|83773.9|83823|83773|83824.8|83774.8|83822.7|83772.7|26
1622758790000|2021-06-03 22:19:50|83823.8|83773.8|83823.7|83773.7|83824.2|83774.2|83822.2|83772.2|40
1622758800000|2021-06-03 22:20:00|83824|83774|83824.8|83774.8|83825.1|83775.1|83823|83773|39
1622758810000|2021-06-03 22:20:10|83824.5|83774.5|83822.9|83772.9|83824.5|83774.5|83822.9|83772.9|37
1622758820000|2021-06-03 22:20:20|83822.8|83772.8|83823.7|83773.7|83824.2|83774.2|83822.8|83772.8|31
1622758830000|2021-06-03 22:20:30|83823.9|83773.9|83825.1|83775.1|83827.2|83777.2|83822.7|83772.7|46
1622758840000|2021-06-03 22:20:40|83825|83775|83823.9|83773.9|83825.3|83775.3|83823.6|83773.6|44
1622758850000|2021-06-03 22:20:50|83823.8|83773.8|83823.4|83773.4|83824.6|83774.6|83823|83773|41
1622758860000|2021-06-03 22:21:00|83823.5|83773.5|83823.9|83773.9|83826.1|83776.1|83822.7|83772.7|43
1622758870000|2021-06-03 22:21:10|83823.7|83773.7|83825.2|83775.2|83825.9|83775.9|83820.8|83770.8|41
1622758880000|2021-06-03 22:21:20|83825.1|83775.1|83824.7|83774.7|83825.1|83775.1|83823|83773|35
1622758890000|2021-06-03 22:21:30|83824.2|83774.2|83824.5|83774.5|83825.7|83775.7|83822.5|83772.5|43
1622758900000|2021-06-03 22:21:40|83824.3|83774.3|83825|83775|83825.2|83775.2|83823.7|83773.7|30
1622758910000|2021-06-03 22:21:50|83825.1|83775.1|83823.6|83773.6|83825.1|83775.1|83822.9|83772.9|34
1622758920000|2021-06-03 22:22:00|83823.7|83773.7|83800|83750|83824.3|83774.3|83798.5|83748.5|52
1622758930000|2021-06-03 22:22:10|83799.8|83749.8|83802.4|83752.4|83802.7|83752.7|83799|83749|37
1622758940000|2021-06-03 22:22:20|83801.9|83751.9|83802.3|83752.3|83803.3|83753.3|83800.8|83750.8|50
1622758950000|2021-06-03 22:22:30|83802.2|83752.2|83801|83751|83802.3|83752.3|83799.9|83749.9|44
1622758960000|2021-06-03 22:22:40|83801.2|83751.2|83801.2|83751.2|83801.4|83751.4|83800.5|83750.5|51
1622758970000|2021-06-03 22:22:50|83801.3|83751.3|83801.6|83751.6|83802|83752|83799.6|83749.6|49
1622758980000|2021-06-03 22:23:00|83801.4|83751.4|83800.9|83750.9|83801.6|83751.6|83800.5|83750.5|48
1622758990000|2021-06-03 22:23:10|83801.1|83751.1|83800.3|83750.3|83801.2|83751.2|83800.1|83750.1|43
1622759000000|2021-06-03 22:23:20|83800.1|83750.1|83804.4|83754.4|83806.2|83756.2|83799.2|83749.2|42
1622759010000|2021-06-03 22:23:30|83805.2|83755.2|83803.4|83753.4|83805.6|83755.6|83800.7|83750.7|41
1622759020000|2021-06-03 22:23:40|83803.3|83753.3|83804.2|83754.2|83806.5|83756.5|83802.8|83752.8|33
1622759030000|2021-06-03 22:23:50|83804|83754|83804.1|83754.1|83805|83755|83801.8|83751.8|33
1622759040000|2021-06-03 22:24:00|83804.4|83754.4|83804.2|83754.2|83807.4|83757.4|83803.1|83753.1|18
1622759050000|2021-06-03 22:24:10|83803.9|83753.9|83803.3|83753.3|83807|83757|83802|83752|30
1622759060000|2021-06-03 22:24:20|83803.4|83753.4|83801.5|83751.5|83805.8|83755.8|83801.4|83751.4|17
1622759070000|2021-06-03 22:24:30|83801.9|83751.9|83801.1|83751.1|83802.2|83752.2|83801.1|83751.1|6
1622759080000|2021-06-03 22:24:40|83801.3|83751.3|83800|83750|83801.3|83751.3|83799.9|83749.9|8
1622759090000|2021-06-03 22:24:50|83800.2|83750.2|83802.5|83752.5|83803.2|83753.2|83799.8|83749.8|24
1622759100000|2021-06-03 22:25:00|83802.4|83752.4|83803|83753|83803.4|83753.4|83801.4|83751.4|45
1622759110000|2021-06-03 22:25:10|83803.3|83753.3|83803.5|83753.5|83804.2|83754.2|83801.8|83751.8|32
1622759120000|2021-06-03 22:25:20|83803.6|83753.6|83805.7|83755.7|83805.8|83755.8|83802.5|83752.5|13
1622759130000|2021-06-03 22:25:30|83806.1|83756.1|83804.3|83754.3|83807.9|83757.9|83803.5|83753.5|23
1622759140000|2021-06-03 22:25:40|83803.8|83753.8|83803.6|83753.6|83807.4|83757.4|83802.7|83752.7|21
1622759150000|2021-06-03 22:25:50|83803.3|83753.3|83806.8|83756.8|83806.8|83756.8|83802.5|83752.5|30
1622759160000|2021-06-03 22:26:00|83807.3|83757.3|83806.7|83756.7|83807.6|83757.6|83806|83756|15
1622759170000|2021-06-03 22:26:10|83806.3|83756.3|83803.7|83753.7|83808.3|83758.3|83803.7|83753.7|16
1622759180000|2021-06-03 22:26:20|83803.6|83753.6|83803.2|83753.2|83809.5|83759.5|83803.2|83753.2|20
1622759190000|2021-06-03 22:26:30|83803|83753|83804.7|83754.7|83807.7|83757.7|83802.6|83752.6|39
1622759200000|2021-06-03 22:26:40|83804.9|83754.9|83806.7|83756.7|83807.9|83757.9|83802.4|83752.4|19
1622759210000|2021-06-03 22:26:50|83807.1|83757.1|83806.8|83756.8|83807.7|83757.7|83805.7|83755.7|41
1622759220000|2021-06-03 22:27:00|83806.7|83756.7|83803.3|83753.3|83807.2|83757.2|83802.6|83752.6|46
1622759230000|2021-06-03 22:27:10|83803.1|83753.1|83802.9|83752.9|83806.7|83756.7|83801.3|83751.3|21
1622759240000|2021-06-03 22:27:20|83806.2|83756.2|83804.9|83754.9|83806.2|83756.2|83801.9|83751.9|20
1622759250000|2021-06-03 22:27:30|83804.2|83754.2|83802.3|83752.3|83804.4|83754.4|83800.8|83750.8|39
1622759260000|2021-06-03 22:27:40|83802.2|83752.2|83799.7|83749.7|83803.7|83753.7|83798.5|83748.5|49
1622759270000|2021-06-03 22:27:50|83800.1|83750.1|83800.1|83750.1|83802.1|83752.1|83799|83749|39
1622759280000|2021-06-03 22:28:00|83800|83750|83798.7|83748.7|83801|83751|83798.1|83748.1|53
1622759290000|2021-06-03 22:28:10|83801.7|83751.7|83800.1|83750.1|83804.3|83754.3|83798.6|83748.6|44
1622759300000|2021-06-03 22:28:20|83800|83750|83801|83751|83801.4|83751.4|83799.4|83749.4|25
1622759310000|2021-06-03 22:28:30|83800.8|83750.8|83800.7|83750.7|83801.8|83751.8|83800|83750|34
1622759320000|2021-06-03 22:28:40|83800.4|83750.4|83799.8|83749.8|83801.5|83751.5|83796.7|83746.7|42
1622759330000|2021-06-03 22:28:50|83799.4|83749.4|83802.1|83752.1|83802.3|83752.3|83798.5|83748.5|51
1622759340000|2021-06-03 22:29:00|83802.3|83752.3|83802|83752|83802.9|83752.9|83798.3|83748.3|53
1622759350000|2021-06-03 22:29:10|83802.2|83752.2|83802.8|83752.8|83804.5|83754.5|83800.9|83750.9|40
1622759360000|2021-06-03 22:29:20|83802.6|83752.6|83804.5|83754.5|83804.5|83754.5|83802|83752|27
1622759370000|2021-06-03 22:29:30|83804.2|83754.2|83801.2|83751.2|83805.5|83755.5|83800.5|83750.5|21
1622759380000|2021-06-03 22:29:40|83801.6|83751.6|83802.7|83752.7|83803.4|83753.4|83801.4|83751.4|44
1622759390000|2021-06-03 22:29:50|83802.4|83752.4|83800.8|83750.8|83804|83754|83798.2|83748.2|39
1622759400000|2021-06-03 22:30:00|83800.6|83750.6|83799.3|83749.3|83801.8|83751.8|83797.3|83747.3|52
1622759410000|2021-06-03 22:30:10|83801.4|83751.4|83802.3|83752.3|83802.9|83752.9|83799.5|83749.5|31
1622759420000|2021-06-03 22:30:20|83803.7|83753.7|83802.9|83752.9|83803.7|83753.7|83802.6|83752.6|34
1622759430000|2021-06-03 22:30:30|83803|83753|83801.7|83751.7|83804|83754|83799.8|83749.8|25
1622759440000|2021-06-03 22:30:40|83801.6|83751.6|83799.1|83749.1|83802.4|83752.4|83799.1|83749.1|40
1622759450000|2021-06-03 22:30:50|83799.6|83749.6|83801|83751|83802.1|83752.1|83798.5|83748.5|11
1622759460000|2021-06-03 22:31:00|83800.6|83750.6|83806.6|83756.6|83807.2|83757.2|83798.7|83748.7|26
1622759470000|2021-06-03 22:31:10|83805.7|83755.7|83803.7|83753.7|83806.9|83756.9|83800.9|83750.9|10
1622759480000|2021-06-03 22:31:20|83804.4|83754.4|83801.9|83751.9|83804.6|83754.6|83801.9|83751.9|7
1622759490000|2021-06-03 22:31:30|83802.1|83752.1|83801.6|83751.6|83802.7|83752.7|83801.6|83751.6|5
1622759500000|2021-06-03 22:31:40|83801.7|83751.7|83802.5|83752.5|83802.5|83752.5|83798.1|83748.1|19
1622759510000|2021-06-03 22:31:50|83801.5|83751.5|83803.2|83753.2|83803.2|83753.2|83800.4|83750.4|24
1622759520000|2021-06-03 22:32:00|83804.3|83754.3|83803.2|83753.2|83805.1|83755.1|83803.2|83753.2|47
1622759530000|2021-06-03 22:32:10|83803.5|83753.5|83803.7|83753.7|83804.3|83754.3|83802.8|83752.8|26
1622759540000|2021-06-03 22:32:20|83803.6|83753.6|83801.7|83751.7|83804.2|83754.2|83800.9|83750.9|39
1622759550000|2021-06-03 22:32:30|83801.9|83751.9|83799.7|83749.7|83802|83752|83799.3|83749.3|36
1622759560000|2021-06-03 22:32:40|83799.6|83749.6|83799.6|83749.6|83800.7|83750.7|83797.6|83747.6|51
1622759570000|2021-06-03 22:32:50|83799.9|83749.9|83801.5|83751.5|83802.2|83752.2|83799|83749|50
1622759580000|2021-06-03 22:33:00|83801.4|83751.4|83801.9|83751.9|83804.4|83754.4|83800|83750|40
1622759590000|2021-06-03 22:33:10|83801.3|83751.3|83798.9|83748.9|83803|83753|83798.9|83748.9|22
1622759600000|2021-06-03 22:33:20|83798.8|83748.8|83800.1|83750.1|83800.4|83750.4|83798.8|83748.8|13
1622759610000|2021-06-03 22:33:30|83799.9|83749.9|83799.8|83749.8|83801|83751|83798.9|83748.9|32
1622759620000|2021-06-03 22:33:40|83799.7|83749.7|83799.8|83749.8|83800.2|83750.2|83799.5|83749.5|33
1622759630000|2021-06-03 22:33:50|83799.3|83749.3|83800.4|83750.4|83801.1|83751.1|83799.3|83749.3|14
1622759640000|2021-06-03 22:34:00|83800.3|83750.3|83798.7|83748.7|83800.5|83750.5|83797.4|83747.4|29
1622759650000|2021-06-03 22:34:10|83798.4|83748.4|83799|83749|83799.8|83749.8|83798.2|83748.2|34
1622759660000|2021-06-03 22:34:20|83798.8|83748.8|83798.6|83748.6|83800.2|83750.2|83798.6|83748.6|14
1622759670000|2021-06-03 22:34:30|83798.7|83748.7|83799.3|83749.3|83799.8|83749.8|83798.4|83748.4|40
1622759680000|2021-06-03 22:34:40|83799.2|83749.2|83799.1|83749.1|83801.2|83751.2|83798.5|83748.5|37
1622759690000|2021-06-03 22:34:50|83798.6|83748.6|83799.5|83749.5|83801.3|83751.3|83796.9|83746.9|38
1622759700000|2021-06-03 22:35:00|83800.1|83750.1|83798.8|83748.8|83802.7|83752.7|83797.9|83747.9|24
1622759710000|2021-06-03 22:35:10|83801.2|83751.2|83800.4|83750.4|83801.4|83751.4|83798.2|83748.2|16
1622759720000|2021-06-03 22:35:20|83800.5|83750.5|83799.5|83749.5|83801.1|83751.1|83799.5|83749.5|19
1622759730000|2021-06-03 22:35:30|83799.7|83749.7|83800.5|83750.5|83801.1|83751.1|83799.4|83749.4|15
1622759740000|2021-06-03 22:35:40|83800.1|83750.1|83801.2|83751.2|83802.6|83752.6|83799.8|83749.8|19
1622759750000|2021-06-03 22:35:50|83802.5|83752.5|83801.4|83751.4|83802.5|83752.5|83799.6|83749.6|28
1622759760000|2021-06-03 22:36:00|83799.3|83749.3|83799.1|83749.1|83799.9|83749.9|83798.1|83748.1|26
1622759770000|2021-06-03 22:36:10|83798.5|83748.5|83798.7|83748.7|83799.3|83749.3|83795.9|83745.9|45
1622759780000|2021-06-03 22:36:20|83798.2|83748.2|83798.5|83748.5|83799.5|83749.5|83797.9|83747.9|49
1622759790000|2021-06-03 22:36:30|83797.3|83747.3|83798.4|83748.4|83798.4|83748.4|83796.5|83746.5|38
1622759800000|2021-06-03 22:36:40|83798.3|83748.3|83798.4|83748.4|83798.4|83748.4|83797.5|83747.5|16
1622759810000|2021-06-03 22:36:50|83798.6|83748.6|83801.4|83751.4|83801.4|83751.4|83798.1|83748.1|36
1622759820000|2021-06-03 22:37:00|83801.2|83751.2|83799.9|83749.9|83801.2|83751.2|83798.9|83748.9|59
1622759830000|2021-06-03 22:37:10|83799.7|83749.7|83798.2|83748.2|83800.2|83750.2|83797.7|83747.7|33
1622759840000|2021-06-03 22:37:20|83797.9|83747.9|83800.4|83750.4|83801.3|83751.3|83797.4|83747.4|50
1622759850000|2021-06-03 22:37:30|83800.1|83750.1|83803.1|83753.1|83803.1|83753.1|83799.8|83749.8|49
1622759860000|2021-06-03 22:37:40|83802.2|83752.2|83802.4|83752.4|83803.1|83753.1|83800.6|83750.6|62
1622759870000|2021-06-03 22:37:50|83800.6|83750.6|83800.2|83750.2|83802.5|83752.5|83799.8|83749.8|54
1622759880000|2021-06-03 22:38:00|83801.2|83751.2|83801.8|83751.8|83803.4|83753.4|83799.9|83749.9|47
1622759890000|2021-06-03 22:38:10|83801.2|83751.2|83801.8|83751.8|83802.4|83752.4|83799.8|83749.8|27
1622759900000|2021-06-03 22:38:20|83801.9|83751.9|83799.5|83749.5|83802.3|83752.3|83797.1|83747.1|22
1622759910000|2021-06-03 22:38:30|83799.6|83749.6|83799.1|83749.1|83799.7|83749.7|83798.8|83748.8|28
1622759920000|2021-06-03 22:38:40|83799|83749|83799|83749|83799.5|83749.5|83798.2|83748.2|58
1622759930000|2021-06-03 22:38:50|83798.8|83748.8|83798.2|83748.2|83799.1|83749.1|83797.7|83747.7|59
1622759940000|2021-06-03 22:39:00|83798|83748|83798.2|83748.2|83798.4|83748.4|83797.8|83747.8|49
1622759950000|2021-06-03 22:39:10|83798.1|83748.1|83797.3|83747.3|83798.4|83748.4|83796.8|83746.8|56
1622759960000|2021-06-03 22:39:20|83797.5|83747.5|83797.9|83747.9|83799.9|83749.9|83796.9|83746.9|42
1622759970000|2021-06-03 22:39:30|83798.4|83748.4|83799.6|83749.6|83799.9|83749.9|83796.9|83746.9|46
1622759980000|2021-06-03 22:39:40|83799.5|83749.5|83802.5|83752.5|83803.2|83753.2|83797|83747|51
1622759990000|2021-06-03 22:39:50|83802.3|83752.3|83800.7|83750.7|83802.4|83752.4|83798|83748|47
1622760000000|2021-06-03 22:40:00|83799.2|83749.2|83797.4|83747.4|83801.8|83751.8|83797.1|83747.1|32
1622760010000|2021-06-03 22:40:10|83799.5|83749.5|83797.3|83747.3|83800.7|83750.7|83796.7|83746.7|42
1622760020000|2021-06-03 22:40:20|83797.1|83747.1|83800.1|83750.1|83800.3|83750.3|83797.1|83747.1|56
1622760030000|2021-06-03 22:40:30|83798.9|83748.9|83798|83748|83799.2|83749.2|83797.1|83747.1|27
1622760040000|2021-06-03 22:40:40|83798.3|83748.3|83797.5|83747.5|83800.3|83750.3|83797.5|83747.5|44
1622760050000|2021-06-03 22:40:50|83797.3|83747.3|83797|83747|83797.7|83747.7|83796.4|83746.4|32
1622760060000|2021-06-03 22:41:00|83796.9|83746.9|83797.4|83747.4|83798.1|83748.1|83796.8|83746.8|20
1622760070000|2021-06-03 22:41:10|83797.2|83747.2|83796.8|83746.8|83797.6|83747.6|83796.1|83746.1|26
1622760080000|2021-06-03 22:41:20|83797.1|83747.1|83796.1|83746.1|83797.2|83747.2|83795.1|83745.1|37
1622760090000|2021-06-03 22:41:30|83795.7|83745.7|83797.2|83747.2|83797.4|83747.4|83795.1|83745.1|20
1622760100000|2021-06-03 22:41:40|83796.6|83746.6|83796.5|83746.5|83797.2|83747.2|83796.5|83746.5|7
1622760110000|2021-06-03 22:41:50|83798.8|83748.8|83795.8|83745.8|83799|83749|83795.8|83745.8|9
1622760120000|2021-06-03 22:42:00|83796.2|83746.2|83796.4|83746.4|83796.8|83746.8|83795.4|83745.4|20
1622760130000|2021-06-03 22:42:10|83796.8|83746.8|83795.9|83745.9|83797.4|83747.4|83795.9|83745.9|10
1622760140000|2021-06-03 22:42:20|83796.2|83746.2|83798.5|83748.5|83798.6|83748.6|83796|83746|15
1622760150000|2021-06-03 22:42:30|83797.9|83747.9|83796.8|83746.8|83798.3|83748.3|83796.6|83746.6|8
1622760160000|2021-06-03 22:42:40|83797.2|83747.2|83798.6|83748.6|83798.6|83748.6|83797.2|83747.2|11
1622760170000|2021-06-03 22:42:50|83799|83749|83796.8|83746.8|83799|83749|83796.8|83746.8|15
1622760180000|2021-06-03 22:43:00|83796.7|83746.7|83797.7|83747.7|83798.5|83748.5|83796.7|83746.7|17
1622760190000|2021-06-03 22:43:10|83797.6|83747.6|83797.3|83747.3|83798.1|83748.1|83794.4|83744.4|26
1622760200000|2021-06-03 22:43:20|83797.6|83747.6|83796.1|83746.1|83797.6|83747.6|83795.3|83745.3|22
1622760210000|2021-06-03 22:43:30|83796.3|83746.3|83797.6|83747.6|83798.4|83748.4|83795.8|83745.8|10
1622760220000|2021-06-03 22:43:40|83797.9|83747.9|83795.5|83745.5|83798.2|83748.2|83795.1|83745.1|23
1622760230000|2021-06-03 22:43:50|83795.9|83745.9|83795.9|83745.9|83796.5|83746.5|83795.2|83745.2|35
1622760240000|2021-06-03 22:44:00|83795.6|83745.6|83795.4|83745.4|83795.9|83745.9|83794.4|83744.4|26
1622760250000|2021-06-03 22:44:10|83794.9|83744.9|83799.1|83749.1|83799.1|83749.1|83794|83744|48
1622760260000|2021-06-03 22:44:20|83798.5|83748.5|83798.7|83748.7|83800.3|83750.3|83796.6|83746.6|22
1622760270000|2021-06-03 22:44:30|83798.6|83748.6|83796.5|83746.5|83798.9|83748.9|83796|83746|33
1622760280000|2021-06-03 22:44:40|83796.7|83746.7|83796.7|83746.7|83797|83747|83795.9|83745.9|48
1622760290000|2021-06-03 22:44:50|83797|83747|83799.6|83749.6|83799.6|83749.6|83796.3|83746.3|25
1622760300000|2021-06-03 22:45:00|83799.7|83749.7|83796.8|83746.8|83799.7|83749.7|83796.6|83746.6|23
1622760310000|2021-06-03 22:45:10|83796.6|83746.6|83792.5|83742.5|83798.5|83748.5|83792.5|83742.5|9
1622760320000|2021-06-03 22:45:20|83792.2|83742.2|83795.7|83745.7|83795.7|83745.7|83792.2|83742.2|11
1622760330000|2021-06-03 22:45:30|83795.8|83745.8|83794.5|83744.5|83795.8|83745.8|83794.1|83744.1|13
1622760340000|2021-06-03 22:45:40|83794.6|83744.6|83795.2|83745.2|83795.6|83745.6|83793.8|83743.8|17
1622760350000|2021-06-03 22:45:50|83794.8|83744.8|83795.9|83745.9|83795.9|83745.9|83793.4|83743.4|7
1622760360000|2021-06-03 22:46:00|83797|83747|83795.6|83745.6|83797|83747|83795.6|83745.6|6
1622760370000|2021-06-03 22:46:10|83795.3|83745.3|83794|83744|83796.5|83746.5|83794|83744|6
1622760380000|2021-06-03 22:46:20|83794.4|83744.4|83795|83745|83796|83746|83794.2|83744.2|17
1622760390000|2021-06-03 22:46:30|83795.1|83745.1|83794.9|83744.9|83795.1|83745.1|83794.1|83744.1|9
1622760400000|2021-06-03 22:46:40|83795.3|83745.3|83797.6|83747.6|83797.6|83747.6|83794.6|83744.6|7
1622760410000|2021-06-03 22:46:50|83799.1|83749.1|83797.5|83747.5|83799.1|83749.1|83797.5|83747.5|2
1622760420000|2021-06-03 22:47:00|83793|83743|83791.8|83741.8|83794.9|83744.9|83790.5|83740.5|8
1622760430000|2021-06-03 22:47:10|83795.5|83745.5|83795.3|83745.3|83795.9|83745.9|83795.3|83745.3|4
1622760440000|2021-06-03 22:47:20|83794.6|83744.6|83793.2|83743.2|83795|83745|83793.2|83743.2|3
1622760450000|2021-06-03 22:47:30|83793.8|83743.8|83795.8|83745.8|83795.9|83745.9|83793.5|83743.5|10
1622760460000|2021-06-03 22:47:40|83795.9|83745.9|83794.7|83744.7|83796.5|83746.5|83794.7|83744.7|12
1622760470000|2021-06-03 22:47:50|83794.5|83744.5|83794.1|83744.1|83796|83746|83793.8|83743.8|19
1622760480000|2021-06-03 22:48:00|83794.9|83744.9|83795.3|83745.3|83797.4|83747.4|83794.9|83744.9|10
1622760490000|2021-06-03 22:48:10|83797.4|83747.4|83794.5|83744.5|83797.4|83747.4|83794.5|83744.5|13
1622760500000|2021-06-03 22:48:20|83794.6|83744.6|83795|83745|83795|83745|83794.2|83744.2|8
1622760510000|2021-06-03 22:48:30|83793.4|83743.4|83794.7|83744.7|83796.8|83746.8|83793.4|83743.4|15
1622760520000|2021-06-03 22:48:40|83795.2|83745.2|83795.2|83745.2|83795.2|83745.2|83794|83744|7
1622760530000|2021-06-03 22:48:50|83794.9|83744.9|83795|83745|83795.7|83745.7|83793.9|83743.9|12
1622760540000|2021-06-03 22:49:00|83795.1|83745.1|83795.6|83745.6|83795.8|83745.8|83794.6|83744.6|8
1622760550000|2021-06-03 22:49:10|83793.4|83743.4|83793.6|83743.6|83794.2|83744.2|83793.4|83743.4|3
1622760560000|2021-06-03 22:49:20|83794|83744|83794.4|83744.4|83794.9|83744.9|83794|83744|6
1622760570000|2021-06-03 22:49:30|83794.1|83744.1|83793.1|83743.1|83794.9|83744.9|83793.1|83743.1|7
1622760580000|2021-06-03 22:49:40|83794.3|83744.3|83794.6|83744.6|83794.9|83744.9|83793.2|83743.2|7
1622760590000|2021-06-03 22:49:50|83794.5|83744.5|83796.8|83746.8|83797.3|83747.3|83794.5|83744.5|3
1622760600000|2021-06-03 22:50:00|83793.2|83743.2|83794.9|83744.9|83795|83745|83792.4|83742.4|45
1622760610000|2021-06-03 22:50:10|83795|83745|83794.8|83744.8|83795.7|83745.7|83794.3|83744.3|55
1622760620000|2021-06-03 22:50:20|83794.9|83744.9|83793.1|83743.1|83795.8|83745.8|83793.1|83743.1|25
1622760630000|2021-06-03 22:50:30|83793.7|83743.7|83793.5|83743.5|83793.7|83743.7|83793.5|83743.5|3
1622760640000|2021-06-03 22:50:40|83793.3|83743.3|83792.7|83742.7|83794.8|83744.8|83792.7|83742.7|4
1622760650000|2021-06-03 22:50:50|83793.4|83743.4|83795|83745|83795|83745|83792.6|83742.6|9
1622760660000|2021-06-03 22:51:00|83794.8|83744.8|83796|83746|83797|83747|83794.8|83744.8|5
1622760670000|2021-06-03 22:51:10|83796.9|83746.9|83791.7|83741.7|83796.9|83746.9|83791.4|83741.4|16
1622760680000|2021-06-03 22:51:20|83792|83742|83793.9|83743.9|83794.7|83744.7|83790.5|83740.5|12
1622760690000|2021-06-03 22:51:30|83793.8|83743.8|83794.2|83744.2|83795.4|83745.4|83793.2|83743.2|25
1622760700000|2021-06-03 22:51:40|83794|83744|83793.8|83743.8|83794.2|83744.2|83793.4|83743.4|14
1622760710000|2021-06-03 22:51:50|83793.3|83743.3|83793.5|83743.5|83794.2|83744.2|83793.3|83743.3|8
1622760720000|2021-06-03 22:52:00|83793.8|83743.8|83795.1|83745.1|83795.1|83745.1|83793.3|83743.3|13
1622760730000|2021-06-03 22:52:10|83795.3|83745.3|83795.1|83745.1|83796.2|83746.2|83793.6|83743.6|13
1622760740000|2021-06-03 22:52:20|83794.8|83744.8|83795.7|83745.7|83796.4|83746.4|83794.7|83744.7|9
1622760750000|2021-06-03 22:52:30|83796.1|83746.1|83794.3|83744.3|83796.1|83746.1|83794.3|83744.3|11
1622760760000|2021-06-03 22:52:40|83794.6|83744.6|83795.2|83745.2|83795.3|83745.3|83794.5|83744.5|11
1622760770000|2021-06-03 22:52:50|83794.8|83744.8|83796|83746|83796|83746|83794.3|83744.3|11
1622760780000|2021-06-03 22:53:00|83795.7|83745.7|83794.4|83744.4|83796|83746|83793.8|83743.8|11
1622760790000|2021-06-03 22:53:10|83794.5|83744.5|83795.7|83745.7|83795.7|83745.7|83794.1|83744.1|3
1622760800000|2021-06-03 22:53:20|83795.2|83745.2|83793.8|83743.8|83795.3|83745.3|83793.6|83743.6|9
1622760810000|2021-06-03 22:53:30|83794.3|83744.3|83795|83745|83795.3|83745.3|83794.1|83744.1|15
1622760820000|2021-06-03 22:53:40|83795.8|83745.8|83794.1|83744.1|83795.8|83745.8|83794.1|83744.1|3
1622760830000|2021-06-03 22:53:50|83794.7|83744.7|83795.2|83745.2|83796.4|83746.4|83794.1|83744.1|13
1622760840000|2021-06-03 22:54:00|83795|83745|83793.6|83743.6|83795|83745|83793.6|83743.6|4
1622760850000|2021-06-03 22:54:10|83794.7|83744.7|83799|83749|83799|83749|83793.6|83743.6|6
1622760860000|2021-06-03 22:54:20|83800.1|83750.1|83793.8|83743.8|83800.1|83750.1|83793.4|83743.4|12
1622760870000|2021-06-03 22:54:30|83793.9|83743.9|83794.9|83744.9|83794.9|83744.9|83793.2|83743.2|12
1622760880000|2021-06-03 22:54:40|83795|83745|83794.1|83744.1|83795|83745|83794.1|83744.1|3
1622760890000|2021-06-03 22:54:50|83794.5|83744.5|83794.5|83744.5|83794.5|83744.5|83794.1|83744.1|11
1622760900000|2021-06-03 22:55:00|83794.7|83744.7|83795.1|83745.1|83796.4|83746.4|83794.4|83744.4|16
1622760910000|2021-06-03 22:55:10|83794.3|83744.3|83794.5|83744.5|83795.7|83745.7|83794.3|83744.3|20
1622760920000|2021-06-03 22:55:20|83794.4|83744.4|83794.7|83744.7|83797|83747|83794.4|83744.4|19
1622760930000|2021-06-03 22:55:30|83795.1|83745.1|83796|83746|83796.6|83746.6|83795|83745|7
1622760940000|2021-06-03 22:55:40|83795.5|83745.5|83796.2|83746.2|83796.6|83746.6|83795.1|83745.1|15
1622760950000|2021-06-03 22:55:50|83795.7|83745.7|83795|83745|83796.2|83746.2|83795|83745|7
1622760960000|2021-06-03 22:56:00|83795.8|83745.8|83794.6|83744.6|83796|83746|83794.6|83744.6|8
1622760970000|2021-06-03 22:56:10|83794.8|83744.8|83795|83745|83795.3|83745.3|83794.7|83744.7|8
1622760980000|2021-06-03 22:56:20|83794.5|83744.5|83795.3|83745.3|83795.4|83745.4|83793.9|83743.9|7
1622760990000|2021-06-03 22:56:30|83795.2|83745.2|83795.7|83745.7|83796.5|83746.5|83795.2|83745.2|9
1622761000000|2021-06-03 22:56:40|83795.1|83745.1|83794.2|83744.2|83795.1|83745.1|83794.1|83744.1|3
1622761010000|2021-06-03 22:56:50|83794.9|83744.9|83794.8|83744.8|83796|83746|83794.2|83744.2|10
1622761020000|2021-06-03 22:57:00|83795|83745|83795|83745|83795|83745|83795|83745|1
1622761030000|2021-06-03 22:57:10|83794.1|83744.1|83796.2|83746.2|83796.9|83746.9|83794.1|83744.1|12
1622761040000|2021-06-03 22:57:20|83795.5|83745.5|83796|83746|83796.1|83746.1|83795|83745|11
1622761050000|2021-06-03 22:57:30|83796.5|83746.5|83795.8|83745.8|83796.5|83746.5|83795.3|83745.3|8
1622761060000|2021-06-03 22:57:40|83795.6|83745.6|83795.4|83745.4|83795.6|83745.6|83795.4|83745.4|3
1622761070000|2021-06-03 22:57:50|83795.8|83745.8|83794|83744|83796.6|83746.6|83794|83744|10
1622761080000|2021-06-03 22:58:00|83794.6|83744.6|83795.9|83745.9|83796.4|83746.4|83794.6|83744.6|5
1622761090000|2021-06-03 22:58:10|83795.7|83745.7|83795.4|83745.4|83795.7|83745.7|83795|83745|6
1622761100000|2021-06-03 22:58:20|83795.7|83745.7|83792|83742|83795.7|83745.7|83792|83742|13
1622761110000|2021-06-03 22:58:30|83790.6|83740.6|83793.7|83743.7|83796.3|83746.3|83790.6|83740.6|21
1622761120000|2021-06-03 22:58:40|83794|83744|83796.8|83746.8|83796.8|83746.8|83794|83744|8
1622761130000|2021-06-03 22:58:50|83794.9|83744.9|83794.7|83744.7|83795.2|83745.2|83794.7|83744.7|3
1622761140000|2021-06-03 22:59:00|83794.9|83744.9|83794.3|83744.3|83795.4|83745.4|83793.9|83743.9|15
1622761150000|2021-06-03 22:59:10|83793.8|83743.8|83793.7|83743.7|83794.4|83744.4|83793.7|83743.7|8
1622761160000|2021-06-03 22:59:20|83794.1|83744.1|83792.9|83742.9|83795|83745|83792.9|83742.9|19
1622761170000|2021-06-03 22:59:30|83792.7|83742.7|83792.4|83742.4|83793.7|83743.7|83792.2|83742.2|17
1622761180000|2021-06-03 22:59:40|83793.1|83743.1|83792.2|83742.2|83793.2|83743.2|83792|83742|11
1622761190000|2021-06-03 22:59:50|83792.5|83742.5|83793.2|83743.2|83793.2|83743.2|83791.2|83741.2|8
1622761200000|2021-06-03 23:00:00|83792.4|83742.4|83788.5|83738.5|83792.4|83742.4|83787.2|83737.2|57
1622761210000|2021-06-03 23:00:10|83788.3|83738.3|83785.9|83735.9|83788.3|83738.3|83785.5|83735.5|19
1622761220000|2021-06-03 23:00:20|83785.6|83735.6|83788|83738|83788|83738|83785.2|83735.2|12
1622761230000|2021-06-03 23:00:30|83788.2|83738.2|83786.6|83736.6|83789.4|83739.4|83786|83736|28
1622761240000|2021-06-03 23:00:40|83786.8|83736.8|83787.2|83737.2|83790.3|83740.3|83785.6|83735.6|23
1622761250000|2021-06-03 23:00:50|83786.9|83736.9|83787|83737|83787.2|83737.2|83786.8|83736.8|6
1622761260000|2021-06-03 23:01:00|83787.2|83737.2|83791.4|83741.4|83793.5|83743.5|83786|83736|32
1622761270000|2021-06-03 23:01:10|83791.5|83741.5|83788.2|83738.2|83792.7|83742.7|83787.7|83737.7|27
1622761280000|2021-06-03 23:01:20|83788|83738|83787.8|83737.8|83791|83741|83787.8|83737.8|21
1622761290000|2021-06-03 23:01:30|83787.9|83737.9|83790.8|83740.8|83791.7|83741.7|83787.7|83737.7|16
1622761300000|2021-06-03 23:01:40|83790.4|83740.4|83787.4|83737.4|83791.3|83741.3|83786.9|83736.9|23
1622761310000|2021-06-03 23:01:50|83787.5|83737.5|83790.9|83740.9|83791.9|83741.9|83786.6|83736.6|21
1622761320000|2021-06-03 23:02:00|83790.6|83740.6|83789.8|83739.8|83791.9|83741.9|83789.1|83739.1|14
1622761330000|2021-06-03 23:02:10|83791.1|83741.1|83789.4|83739.4|83791.1|83741.1|83789.4|83739.4|9
1622761340000|2021-06-03 23:02:20|83789.5|83739.5|83788.9|83738.9|83789.5|83739.5|83788.9|83738.9|6
1622761350000|2021-06-03 23:02:30|83789|83739|83791.9|83741.9|83791.9|83741.9|83788.9|83738.9|7
1622761360000|2021-06-03 23:02:40|83791.3|83741.3|83789.7|83739.7|83791.3|83741.3|83789.4|83739.4|9
1622761370000|2021-06-03 23:02:50|83789.5|83739.5|83788.6|83738.6|83791|83741|83788.3|83738.3|16
1622761380000|2021-06-03 23:03:00|83788|83738|83788.7|83738.7|83788.7|83738.7|83787.3|83737.3|19
1622761390000|2021-06-03 23:03:10|83788.6|83738.6|83789.2|83739.2|83789.9|83739.9|83788.2|83738.2|9
1622761400000|2021-06-03 23:03:20|83789.7|83739.7|83789.8|83739.8|83790|83740|83789.7|83739.7|5
1622761410000|2021-06-03 23:03:30|83789.9|83739.9|83788.5|83738.5|83790|83740|83788.2|83738.2|11
1622761420000|2021-06-03 23:03:40|83788.6|83738.6|83792.2|83742.2|83792.2|83742.2|83787.8|83737.8|10
1622761430000|2021-06-03 23:03:50|83791.9|83741.9|83792.1|83742.1|83793.4|83743.4|83791.8|83741.8|10
1622761440000|2021-06-03 23:04:00|83792|83742|83794.7|83744.7|83794.7|83744.7|83790.2|83740.2|17
1622761450000|2021-06-03 23:04:10|83794.9|83744.9|83794.6|83744.6|83795.3|83745.3|83794.6|83744.6|6
1622761460000|2021-06-03 23:04:20|83794.4|83744.4|83796|83746|83796|83746|83793.9|83743.9|7
1622761470000|2021-06-03 23:04:30|83795.6|83745.6|83795.9|83745.9|83796.2|83746.2|83795.2|83745.2|16
1622761480000|2021-06-03 23:04:40|83796|83746|83797|83747|83798.3|83748.3|83796|83746|22
1622761490000|2021-06-03 23:04:50|83796.8|83746.8|83798.1|83748.1|83798.1|83748.1|83796|83746|6
1622761500000|2021-06-03 23:05:00|83797.9|83747.9|83803.4|83753.4|83811.5|83761.5|83797.9|83747.9|29
1622761510000|2021-06-03 23:05:10|83803.9|83753.9|83806.9|83756.9|83812.3|83762.3|83803.9|83753.9|24
1622761520000|2021-06-03 23:05:20|83807.3|83757.3|83807.7|83757.7|83807.7|83757.7|83806.7|83756.7|7
1622761530000|2021-06-03 23:05:30|83808|83758|83809.9|83759.9|83810.8|83760.8|83807|83757|10
1622761540000|2021-06-03 23:05:40|83809.8|83759.8|83806.7|83756.7|83810.5|83760.5|83806.7|83756.7|5
1622761550000|2021-06-03 23:05:50|83809.3|83759.3|83814.3|83764.3|83814.3|83764.3|83807.4|83757.4|5
1622761560000|2021-06-03 23:06:00|83813.4|83763.4|83813.5|83763.5|83814|83764|83813.4|83763.4|3
1622761570000|2021-06-03 23:06:10|83816.8|83766.8|83814.3|83764.3|83816.8|83766.8|83814.3|83764.3|4
1622761580000|2021-06-03 23:06:20|83813.1|83763.1|83813.1|83763.1|83813.2|83763.2|83812.8|83762.8|5
1622761590000|2021-06-03 23:06:30|83813.3|83763.3|83810.9|83760.9|83813.3|83763.3|83810.8|83760.8|9
1622761600000|2021-06-03 23:06:40|83818.4|83768.4|83808.3|83758.3|83818.4|83768.4|83808.3|83758.3|7
1622761610000|2021-06-03 23:06:50|83808.4|83758.4|83808.1|83758.1|83810.7|83760.7|83807.2|83757.2|13
1622761620000|2021-06-03 23:07:00|83808.4|83758.4|83810.6|83760.6|83810.8|83760.8|83808.4|83758.4|12
1622761630000|2021-06-03 23:07:10|83810.5|83760.5|83811.5|83761.5|83811.5|83761.5|83810.4|83760.4|16
1622761640000|2021-06-03 23:07:20|83811.9|83761.9|83811.9|83761.9|83812.5|83762.5|83811.9|83761.9|7
1622761650000|2021-06-03 23:07:30|83810.9|83760.9|83810.2|83760.2|83811.8|83761.8|83808.4|83758.4|9
1622761660000|2021-06-03 23:07:40|83810|83760|83810.6|83760.6|83810.9|83760.9|83807|83757|17
1622761670000|2021-06-03 23:07:50|83810.5|83760.5|83810|83760|83810.5|83760.5|83810|83760|3
1622761680000|2021-06-03 23:08:00|83809.7|83759.7|83807.6|83757.6|83809.7|83759.7|83806.7|83756.7|3
1622761690000|2021-06-03 23:08:10|83808.1|83758.1|83811.6|83761.6|83812.6|83762.6|83808.1|83758.1|6
1622761700000|2021-06-03 23:08:20|83811|83761|83810.7|83760.7|83811.4|83761.4|83810.4|83760.4|8
1622761710000|2021-06-03 23:08:30|83810.4|83760.4|83806.9|83756.9|83810.4|83760.4|83806.7|83756.7|9
1622761720000|2021-06-03 23:08:40|83807|83757|83810.8|83760.8|83811.8|83761.8|83807|83757|9
1622761730000|2021-06-03 23:08:50|83806|83756|83804.5|83754.5|83806|83756|83804|83754|33
1622761740000|2021-06-03 23:09:00|83805.2|83755.2|83803.7|83753.7|83806|83756|83803.6|83753.6|22
1622761750000|2021-06-03 23:09:10|83803.6|83753.6|83804.4|83754.4|83804.4|83754.4|83803.5|83753.5|7
1622761760000|2021-06-03 23:09:20|83811.7|83761.7|83808.1|83758.1|83811.7|83761.7|83808|83758|3
1622761770000|2021-06-03 23:09:30|83808|83758|83807.3|83757.3|83808|83758|83804.1|83754.1|13
1622761780000|2021-06-03 23:09:40|83807|83757|83807|83757|83807|83757|83807|83757|1
1622761790000|2021-06-03 23:09:50|83809|83759|83808.1|83758.1|83809|83759|83808|83758|5
1622761800000|2021-06-03 23:10:00|83807.9|83757.9|83806.8|83756.8|83811.4|83761.4|83806.8|83756.8|15
1622761810000|2021-06-03 23:10:10|83806|83756|83804.9|83754.9|83806.4|83756.4|83804|83754|6
1622761820000|2021-06-03 23:10:20|83808.1|83758.1|83809.2|83759.2|83812.2|83762.2|83808.1|83758.1|7
1622761830000|2021-06-03 23:10:30|83809.4|83759.4|83807.5|83757.5|83809.4|83759.4|83807.4|83757.4|10
1622761840000|2021-06-03 23:10:40|83807.4|83757.4|83807.4|83757.4|83807.4|83757.4|83807.4|83757.4|1
1622761850000|2021-06-03 23:10:50|83811.6|83761.6|83807.9|83757.9|83811.6|83761.6|83806.4|83756.4|13
1622761860000|2021-06-03 23:11:00|83808.3|83758.3|83806.7|83756.7|83808.7|83758.7|83806|83756|14
1622761870000|2021-06-03 23:11:10|83812.1|83762.1|83808.5|83758.5|83812.1|83762.1|83808.5|83758.5|9
1622761880000|2021-06-03 23:11:20|83808.7|83758.7|83805.8|83755.8|83809.5|83759.5|83805.4|83755.4|13
1622761890000|2021-06-03 23:11:30|83806.1|83756.1|83806.1|83756.1|83806.5|83756.5|83806.1|83756.1|6
1622761900000|2021-06-03 23:11:40|83812.6|83762.6|83809|83759|83812.6|83762.6|83809|83759|4
1622761910000|2021-06-03 23:11:50|83808.3|83758.3|83805.1|83755.1|83808.3|83758.3|83803.3|83753.3|27
1622761920000|2021-06-03 23:12:00|83804.3|83754.3|83805|83755|83805|83755|83804.3|83754.3|10
1622761930000|2021-06-03 23:12:10|83804.4|83754.4|83805.7|83755.7|83807.6|83757.6|83804.4|83754.4|5
1622761940000|2021-06-03 23:12:20|83805.3|83755.3|83803.4|83753.4|83805.6|83755.6|83803.4|83753.4|5
1622761950000|2021-06-03 23:12:30|83803.6|83753.6|83804.3|83754.3|83804.3|83754.3|83803.6|83753.6|8
1622761960000|2021-06-03 23:12:40|83805|83755|83806.3|83756.3|83807.3|83757.3|83805|83755|6
1622761970000|2021-06-03 23:12:50|83807|83757|83803.4|83753.4|83807|83757|83802|83752|21
1622761980000|2021-06-03 23:13:00|83803.3|83753.3|83808.2|83758.2|83812.3|83762.3|83803.3|83753.3|27
1622761990000|2021-06-03 23:13:10|83806.6|83756.6|83806.2|83756.2|83806.7|83756.7|83805.5|83755.5|11
1622762000000|2021-06-03 23:13:20|83806.9|83756.9|83805.2|83755.2|83806.9|83756.9|83803.6|83753.6|9
1622762010000|2021-06-03 23:13:30|83805.7|83755.7|83805.3|83755.3|83805.8|83755.8|83804.8|83754.8|11
1622762020000|2021-06-03 23:13:40|83805.2|83755.2|83806.5|83756.5|83806.6|83756.6|83805.1|83755.1|10
1622762030000|2021-06-03 23:13:50|83806.1|83756.1|83806.3|83756.3|83808.1|83758.1|83806|83756|11
1622762040000|2021-06-03 23:14:00|83805.4|83755.4|83806|83756|83806|83756|83805.3|83755.3|6
1622762050000|2021-06-03 23:14:10|83809.9|83759.9|83806.6|83756.6|83809.9|83759.9|83806.6|83756.6|4
1622762060000|2021-06-03 23:14:20|83806.8|83756.8|83806.8|83756.8|83807.2|83757.2|83806.8|83756.8|7
1622762070000|2021-06-03 23:14:30|83806.9|83756.9|83807.2|83757.2|83808.6|83758.6|83806.9|83756.9|5
1622762080000|2021-06-03 23:14:40|83806.7|83756.7|83806.8|83756.8|83807.8|83757.8|83806.7|83756.7|9
1622762090000|2021-06-03 23:14:50|83807.3|83757.3|83805.5|83755.5|83808.4|83758.4|83805.5|83755.5|5
1622762100000|2021-06-03 23:15:00|83805.9|83755.9|83806.2|83756.2|83806.3|83756.3|83805.6|83755.6|15
1622762110000|2021-06-03 23:15:10|83806.3|83756.3|83805.9|83755.9|83807.8|83757.8|83805.9|83755.9|9
1622762120000|2021-06-03 23:15:20|83806.9|83756.9|83806.6|83756.6|83807|83757|83806.3|83756.3|8
1622762130000|2021-06-03 23:15:30|83806.4|83756.4|83805.6|83755.6|83806.5|83756.5|83805.2|83755.2|16
1622762140000|2021-06-03 23:15:40|83805.4|83755.4|83807.1|83757.1|83807.4|83757.4|83805.4|83755.4|21
1622762150000|2021-06-03 23:15:50|83807.2|83757.2|83806.8|83756.8|83807.6|83757.6|83806.8|83756.8|21
1622762160000|2021-06-03 23:16:00|83807|83757|83806.8|83756.8|83807.3|83757.3|83806.4|83756.4|9
1622762170000|2021-06-03 23:16:10|83807|83757|83807.9|83757.9|83807.9|83757.9|83807|83757|6
1622762180000|2021-06-03 23:16:20|83808.1|83758.1|83807.7|83757.7|83808.4|83758.4|83807.2|83757.2|6
1622762190000|2021-06-03 23:16:30|83807.9|83757.9|83806.9|83756.9|83807.9|83757.9|83806.9|83756.9|6
1622762200000|2021-06-03 23:16:40|83807|83757|83807|83757|83808.5|83758.5|83806.8|83756.8|6
1622762210000|2021-06-03 23:16:50|83807.5|83757.5|83806.7|83756.7|83807.5|83757.5|83806.7|83756.7|3
1622762220000|2021-06-03 23:17:00|83807|83757|83807|83757|83807.6|83757.6|83806.8|83756.8|6
1622762230000|2021-06-03 23:17:10|83806.7|83756.7|83806.7|83756.7|83807.3|83757.3|83806.7|83756.7|5
1622762240000|2021-06-03 23:17:20|83806.3|83756.3|83806.3|83756.3|83808.4|83758.4|83806.3|83756.3|7
1622762250000|2021-06-03 23:17:30|83805.8|83755.8|83805.3|83755.3|83806.4|83756.4|83805.3|83755.3|4
1622762260000|2021-06-03 23:17:40|83808.4|83758.4|83808.4|83758.4|83808.4|83758.4|83808.4|83758.4|1
1622762270000|2021-06-03 23:17:50|83808.7|83758.7|83806|83756|83809.3|83759.3|83805|83755|29
1622762280000|2021-06-03 23:18:00|83806.5|83756.5|83805.3|83755.3|83806.8|83756.8|83804.9|83754.9|9
1622762290000|2021-06-03 23:18:10|83805.5|83755.5|83807|83757|83807|83757|83805.4|83755.4|4
1622762300000|2021-06-03 23:18:20|83806.9|83756.9|83807.6|83757.6|83807.6|83757.6|83806.9|83756.9|2
1622762310000|2021-06-03 23:18:30|83806.8|83756.8|83807.9|83757.9|83807.9|83757.9|83806.3|83756.3|5
1622762320000|2021-06-03 23:18:40|83807.7|83757.7|83805.6|83755.6|83807.7|83757.7|83805.6|83755.6|4
1622762330000|2021-06-03 23:18:50|83805.5|83755.5|83805.5|83755.5|83805.5|83755.5|83805.5|83755.5|1
1622762340000|2021-06-03 23:19:00|83806.1|83756.1|83807.7|83757.7|83808.1|83758.1|83806|83756|7
1622762350000|2021-06-03 23:19:10|83808.1|83758.1|83807.3|83757.3|83808.1|83758.1|83806.4|83756.4|13
1622762360000|2021-06-03 23:19:20|83807|83757|83807.1|83757.1|83808.7|83758.7|83806.6|83756.6|11
1622762370000|2021-06-03 23:19:30|83807|83757|83807.1|83757.1|83807.2|83757.2|83807|83757|4
1622762380000|2021-06-03 23:19:40|83807|83757|83806.8|83756.8|83807.7|83757.7|83806.4|83756.4|12
1622762390000|2021-06-03 23:19:50|83806.7|83756.7|83804.9|83754.9|83807.5|83757.5|83804.9|83754.9|9
1622762400000|2021-06-03 23:20:00|83802.1|83752.1|83801.8|83751.8|83802.1|83752.1|83800.5|83750.5|7
1622762410000|2021-06-03 23:20:10|83803.1|83753.1|83804.4|83754.4|83804.8|83754.8|83800.2|83750.2|5
1622762420000|2021-06-03 23:20:20|83805.4|83755.4|83802.1|83752.1|83805.4|83755.4|83798.7|83748.7|4
1622762430000|2021-06-03 23:20:30|83801.7|83751.7|83805.5|83755.5|83806.9|83756.9|83801.4|83751.4|18
1622762440000|2021-06-03 23:20:40|83805.6|83755.6|83806.8|83756.8|83807.3|83757.3|83805.6|83755.6|12
1622762450000|2021-06-03 23:20:50|83807|83757|83806.5|83756.5|83807|83757|83805.5|83755.5|4
1622762460000|2021-06-03 23:21:00|83807.6|83757.6|83811.1|83761.1|83811.1|83761.1|83807.6|83757.6|2
1622762470000|2021-06-03 23:21:10|83810.6|83760.6|83809.9|83759.9|83810.6|83760.6|83809.9|83759.9|2
1622762480000|2021-06-03 23:21:20|83810.6|83760.6|83804|83754|83810.6|83760.6|83802.6|83752.6|10
1622762490000|2021-06-03 23:21:30|83806.4|83756.4|83803.7|83753.7|83806.4|83756.4|83802.7|83752.7|5
1622762500000|2021-06-03 23:21:40|83803.3|83753.3|83803.6|83753.6|83804.2|83754.2|83803.2|83753.2|8
1622762510000|2021-06-03 23:21:50|83805.3|83755.3|83804.1|83754.1|83805.3|83755.3|83804.1|83754.1|3
1622762520000|2021-06-03 23:22:00|83804.5|83754.5|83802.4|83752.4|83804.5|83754.5|83802.4|83752.4|8
1622762530000|2021-06-03 23:22:10|83802|83752|83802.3|83752.3|83803.1|83753.1|83801.8|83751.8|6
1622762540000|2021-06-03 23:22:20|83803|83753|83803.4|83753.4|83805.3|83755.3|83802.2|83752.2|13
1622762550000|2021-06-03 23:22:30|83803.7|83753.7|83803.7|83753.7|83803.7|83753.7|83802.8|83752.8|5
1622762560000|2021-06-03 23:22:40|83803.9|83753.9|83803.6|83753.6|83805.4|83755.4|83803.6|83753.6|6
1622762570000|2021-06-03 23:22:50|83804.5|83754.5|83805|83755|83805|83755|83804.5|83754.5|2
1622762580000|2021-06-03 23:23:00|83804.1|83754.1|83804.3|83754.3|83804.3|83754.3|83803|83753|10
1622762590000|2021-06-03 23:23:10|83811.8|83761.8|83807.8|83757.8|83811.8|83761.8|83806.2|83756.2|5
1622762600000|2021-06-03 23:23:20|83806.6|83756.6|83806.9|83756.9|83806.9|83756.9|83806.6|83756.6|2
1622762610000|2021-06-03 23:23:30|83807.3|83757.3|83805.2|83755.2|83807.8|83757.8|83805.2|83755.2|7
1622762620000|2021-06-03 23:23:40|83806.6|83756.6|83806.6|83756.6|83806.6|83756.6|83806.6|83756.6|1
1622762630000|2021-06-03 23:23:50|83806.3|83756.3|83804.6|83754.6|83806.6|83756.6|83804|83754|8
1622762640000|2021-06-03 23:24:00|83805.1|83755.1|83804.3|83754.3|83807.9|83757.9|83803.5|83753.5|18
1622762650000|2021-06-03 23:24:10|83804.9|83754.9|83805.4|83755.4|83805.4|83755.4|83802.8|83752.8|15
1622762660000|2021-06-03 23:24:20|83805.5|83755.5|83804.5|83754.5|83805.5|83755.5|83802.8|83752.8|10
1622762670000|2021-06-03 23:24:30|83804.6|83754.6|83804|83754|83805.2|83755.2|83802.9|83752.9|9
1622762680000|2021-06-03 23:24:40|83804.9|83754.9|83807.4|83757.4|83807.4|83757.4|83803.8|83753.8|24
1622762690000|2021-06-03 23:24:50|83807.9|83757.9|83805.5|83755.5|83807.9|83757.9|83805.1|83755.1|13
1622762700000|2021-06-03 23:25:00|83805.6|83755.6|83806.1|83756.1|83806.5|83756.5|83804.8|83754.8|17
1622762710000|2021-06-03 23:25:10|83806|83756|83805|83755|83806.3|83756.3|83805|83755|10
1622762720000|2021-06-03 23:25:20|83805.5|83755.5|83801.9|83751.9|83806.9|83756.9|83801.9|83751.9|12
1622762730000|2021-06-03 23:25:30|83802|83752|83801.5|83751.5|83802.2|83752.2|83800.7|83750.7|6
1622762740000|2021-06-03 23:25:40|83800.9|83750.9|83801.7|83751.7|83801.7|83751.7|83800.3|83750.3|5
1622762750000|2021-06-03 23:25:50|83801.8|83751.8|83803.6|83753.6|83804.1|83754.1|83801.8|83751.8|5
1622762760000|2021-06-03 23:26:00|83804|83754|83806.8|83756.8|83807.3|83757.3|83804|83754|8
1622762770000|2021-06-03 23:26:10|83807.2|83757.2|83806.3|83756.3|83807.7|83757.7|83805.8|83755.8|8
1622762780000|2021-06-03 23:26:20|83806.2|83756.2|83807.3|83757.3|83808.1|83758.1|83805.4|83755.4|11
1622762790000|2021-06-03 23:26:30|83806.9|83756.9|83808.3|83758.3|83808.3|83758.3|83806.6|83756.6|9
1622762800000|2021-06-03 23:26:40|83807.6|83757.6|83808|83758|83808.1|83758.1|83807.4|83757.4|14
1622762810000|2021-06-03 23:26:50|83807.9|83757.9|83806.5|83756.5|83808|83758|83805.9|83755.9|14
1622762820000|2021-06-03 23:27:00|83807|83757|83807.6|83757.6|83807.6|83757.6|83805.5|83755.5|20
1622762830000|2021-06-03 23:27:10|83807.2|83757.2|83807.1|83757.1|83807.2|83757.2|83806.4|83756.4|8
1622762840000|2021-06-03 23:27:20|83807.2|83757.2|83808|83758|83808|83758|83806.3|83756.3|17
1622762850000|2021-06-03 23:27:30|83807.5|83757.5|83807.9|83757.9|83808.9|83758.9|83807.3|83757.3|22
1622762860000|2021-06-03 23:27:40|83808|83758|83806|83756|83808.4|83758.4|83805.8|83755.8|20
1622762870000|2021-06-03 23:27:50|83806.5|83756.5|83807|83757|83808.6|83758.6|83806.3|83756.3|10
1622762880000|2021-06-03 23:28:00|83807.8|83757.8|83807.3|83757.3|83808.3|83758.3|83807.1|83757.1|14
1622762890000|2021-06-03 23:28:10|83807.2|83757.2|83807.8|83757.8|83807.9|83757.9|83807.2|83757.2|8
1622762900000|2021-06-03 23:28:20|83807.7|83757.7|83807.1|83757.1|83807.9|83757.9|83807|83757|11
1622762910000|2021-06-03 23:28:30|83806.9|83756.9|83808.3|83758.3|83809.1|83759.1|83805.2|83755.2|15
1622762920000|2021-06-03 23:28:40|83808.4|83758.4|83808.5|83758.5|83809.1|83759.1|83808.4|83758.4|7
1622762930000|2021-06-03 23:28:50|83808.7|83758.7|83808.3|83758.3|83808.8|83758.8|83808|83758|7
1622762940000|2021-06-03 23:29:00|83808.5|83758.5|83808.1|83758.1|83809.1|83759.1|83808.1|83758.1|8
1622762950000|2021-06-03 23:29:10|83810.7|83760.7|83807.1|83757.1|83810.7|83760.7|83806.9|83756.9|6
1622762960000|2021-06-03 23:29:20|83808.4|83758.4|83806.7|83756.7|83808.5|83758.5|83804.8|83754.8|10
1622762970000|2021-06-03 23:29:30|83806.6|83756.6|83805.9|83755.9|83806.8|83756.8|83805.8|83755.8|9
1622762980000|2021-06-03 23:29:40|83806|83756|83805.2|83755.2|83807.1|83757.1|83805.2|83755.2|20
1622762990000|2021-06-03 23:29:50|83806.1|83756.1|83805|83755|83806.3|83756.3|83804.5|83754.5|10
1622763000000|2021-06-03 23:30:00|83805.1|83755.1|83805.4|83755.4|83806.6|83756.6|83804.7|83754.7|9
1622763010000|2021-06-03 23:30:10|83805.7|83755.7|83804.5|83754.5|83806.2|83756.2|83804.5|83754.5|10
1622763020000|2021-06-03 23:30:20|83804.6|83754.6|83804.1|83754.1|83806.8|83756.8|83803.9|83753.9|17
1622763030000|2021-06-03 23:30:30|83804.9|83754.9|83804.9|83754.9|83805.1|83755.1|83804.3|83754.3|9
1622763040000|2021-06-03 23:30:40|83805.1|83755.1|83805.8|83755.8|83806.1|83756.1|83804.3|83754.3|17
1622763050000|2021-06-03 23:30:50|83806.1|83756.1|83806.8|83756.8|83807.8|83757.8|83806.1|83756.1|18
1622763060000|2021-06-03 23:31:00|83807.2|83757.2|83808.1|83758.1|83808.1|83758.1|83806.2|83756.2|17
1622763070000|2021-06-03 23:31:10|83808.4|83758.4|83807.1|83757.1|83808.6|83758.6|83806.2|83756.2|14
1622763080000|2021-06-03 23:31:20|83806.8|83756.8|83807|83757|83807.5|83757.5|83806.5|83756.5|10
1622763090000|2021-06-03 23:31:30|83806.9|83756.9|83808.6|83758.6|83809.8|83759.8|83806.9|83756.9|8
1622763100000|2021-06-03 23:31:40|83808.5|83758.5|83808.2|83758.2|83808.5|83758.5|83808|83758|10
1622763110000|2021-06-03 23:31:50|83808.1|83758.1|83809.8|83759.8|83809.8|83759.8|83808|83758|6
1622763120000|2021-06-03 23:32:00|83808.3|83758.3|83807.4|83757.4|83808.4|83758.4|83806.8|83756.8|6
1622763130000|2021-06-03 23:32:10|83807.7|83757.7|83808.5|83758.5|83808.5|83758.5|83807.7|83757.7|5
1622763140000|2021-06-03 23:32:20|83808|83758|83808.2|83758.2|83808.2|83758.2|83808|83758|2
1622763150000|2021-06-03 23:32:30|83808.6|83758.6|83805.9|83755.9|83808.6|83758.6|83805.6|83755.6|18
1622763160000|2021-06-03 23:32:40|83806.2|83756.2|83808.2|83758.2|83808.2|83758.2|83806.2|83756.2|3
1622763170000|2021-06-03 23:32:50|83808.1|83758.1|83806.6|83756.6|83808.1|83758.1|83806.1|83756.1|10
1622763180000|2021-06-03 23:33:00|83806.8|83756.8|83808.6|83758.6|83808.7|83758.7|83805.8|83755.8|15
1622763190000|2021-06-03 23:33:10|83807.7|83757.7|83804.2|83754.2|83807.7|83757.7|83804.1|83754.1|18
1622763200000|2021-06-03 23:33:20|83804.1|83754.1|83804.6|83754.6|83805.1|83755.1|83804.1|83754.1|4
1622763210000|2021-06-03 23:33:30|83804.7|83754.7|83806|83756|83806.6|83756.6|83804.6|83754.6|15
1622763220000|2021-06-03 23:33:40|83806.3|83756.3|83807|83757|83807|83757|83806.3|83756.3|3
1622763230000|2021-06-03 23:33:50|83806.6|83756.6|83805.2|83755.2|83806.8|83756.8|83804.9|83754.9|8
1622763240000|2021-06-03 23:34:00|83805.3|83755.3|83807.5|83757.5|83807.5|83757.5|83805.2|83755.2|4
1622763250000|2021-06-03 23:34:10|83805.5|83755.5|83804.6|83754.6|83805.5|83755.5|83804.2|83754.2|8
1622763260000|2021-06-03 23:34:20|83805.3|83755.3|83805.6|83755.6|83808.2|83758.2|83805.3|83755.3|7
1622763270000|2021-06-03 23:34:30|83805.4|83755.4|83805.1|83755.1|83806.3|83756.3|83805.1|83755.1|18
1622763280000|2021-06-03 23:34:40|83805.4|83755.4|83805.3|83755.3|83805.4|83755.4|83804.9|83754.9|8
1622763290000|2021-06-03 23:34:50|83805.4|83755.4|83805.1|83755.1|83806.4|83756.4|83804.5|83754.5|15
1622763300000|2021-06-03 23:35:00|83804.9|83754.9|83805.4|83755.4|83805.4|83755.4|83803.6|83753.6|8
1622763310000|2021-06-03 23:35:10|83804.7|83754.7|83805|83755|83806.2|83756.2|83804.6|83754.6|17
1622763320000|2021-06-03 23:35:20|83804.5|83754.5|83804.9|83754.9|83804.9|83754.9|83804.4|83754.4|6
1622763330000|2021-06-03 23:35:30|83804.2|83754.2|83806.9|83756.9|83806.9|83756.9|83804.2|83754.2|6
1622763340000|2021-06-03 23:35:40|83807|83757|83805.6|83755.6|83807.1|83757.1|83803.1|83753.1|9
1622763350000|2021-06-03 23:35:50|83805|83755|83804.9|83754.9|83805.8|83755.8|83804.2|83754.2|17
1622763360000|2021-06-03 23:36:00|83805.1|83755.1|83806.5|83756.5|83806.5|83756.5|83804.6|83754.6|7
1622763370000|2021-06-03 23:36:10|83806.1|83756.1|83805.1|83755.1|83806.1|83756.1|83804.7|83754.7|6
1622763380000|2021-06-03 23:36:20|83804.9|83754.9|83806|83756|83806|83756|83804.7|83754.7|4
1622763390000|2021-06-03 23:36:30|83806.3|83756.3|83804.6|83754.6|83806.3|83756.3|83804.6|83754.6|5
1622763400000|2021-06-03 23:36:40|83804.3|83754.3|83806.5|83756.5|83806.5|83756.5|83804.3|83754.3|15
1622763410000|2021-06-03 23:36:50|83806.4|83756.4|83806.6|83756.6|83807.1|83757.1|83805.8|83755.8|11
1622763420000|2021-06-03 23:37:00|83806.5|83756.5|83806.6|83756.6|83807.1|83757.1|83806.3|83756.3|7
1622763430000|2021-06-03 23:37:10|83806.9|83756.9|83806.9|83756.9|83806.9|83756.9|83806.7|83756.7|3
1622763440000|2021-06-03 23:37:20|83806.4|83756.4|83807.1|83757.1|83807.1|83757.1|83806.4|83756.4|8
1622763450000|2021-06-03 23:37:30|83807.2|83757.2|83808.3|83758.3|83808.3|83758.3|83806.5|83756.5|9
1622763460000|2021-06-03 23:37:40|83807.2|83757.2|83806.5|83756.5|83807.8|83757.8|83805.8|83755.8|11
1622763470000|2021-06-03 23:37:50|83806.2|83756.2|83807.7|83757.7|83807.7|83757.7|83806.2|83756.2|7
1622763480000|2021-06-03 23:38:00|83806.8|83756.8|83807.3|83757.3|83807.3|83757.3|83806.7|83756.7|6
1622763490000|2021-06-03 23:38:10|83807.4|83757.4|83807.6|83757.6|83807.6|83757.6|83807|83757|6
1622763500000|2021-06-03 23:38:20|83806.8|83756.8|83807.2|83757.2|83807.5|83757.5|83806.8|83756.8|6
1622763510000|2021-06-03 23:38:30|83807.4|83757.4|83805.9|83755.9|83807.4|83757.4|83805.9|83755.9|10
1622763520000|2021-06-03 23:38:40|83805|83755|83806.5|83756.5|83806.9|83756.9|83802.4|83752.4|44
1622763530000|2021-06-03 23:38:50|83806.3|83756.3|83801.9|83751.9|83806.3|83756.3|83801.1|83751.1|31
1622763540000|2021-06-03 23:39:00|83802|83752|83802.2|83752.2|83803.2|83753.2|83801.7|83751.7|21
1622763550000|2021-06-03 23:39:10|83802.7|83752.7|83801.3|83751.3|83803.8|83753.8|83801.3|83751.3|33
1622763560000|2021-06-03 23:39:20|83801.4|83751.4|83802.5|83752.5|83803.2|83753.2|83801|83751|34
1622763570000|2021-06-03 23:39:30|83802.9|83752.9|83801.6|83751.6|83802.9|83752.9|83800.5|83750.5|34
1622763580000|2021-06-03 23:39:40|83802.4|83752.4|83799.5|83749.5|83805.1|83755.1|83799.1|83749.1|28
1622763590000|2021-06-03 23:39:50|83799.7|83749.7|83801.6|83751.6|83801.6|83751.6|83799.7|83749.7|15
1622763600000|2021-06-03 23:40:00|83801.7|83751.7|83804.6|83754.6|83804.7|83754.7|83800.6|83750.6|21
1622763610000|2021-06-03 23:40:10|83804.4|83754.4|83803|83753|83805.4|83755.4|83802.7|83752.7|14
1622763620000|2021-06-03 23:40:20|83803.1|83753.1|83802.9|83752.9|83803.4|83753.4|83802.7|83752.7|10
1622763630000|2021-06-03 23:40:30|83802.5|83752.5|83801.8|83751.8|83802.6|83752.6|83801.4|83751.4|8
1622763640000|2021-06-03 23:40:40|83802.9|83752.9|83802.7|83752.7|83803.1|83753.1|83802.2|83752.2|15
1622763650000|2021-06-03 23:40:50|83803.8|83753.8|83803.7|83753.7|83803.8|83753.8|83803.7|83753.7|2
1622763660000|2021-06-03 23:41:00|83807.6|83757.6|83803.2|83753.2|83807.6|83757.6|83802.7|83752.7|12
1622763670000|2021-06-03 23:41:10|83802.8|83752.8|83802.6|83752.6|83803.6|83753.6|83802.6|83752.6|9
1622763680000|2021-06-03 23:41:20|83802.8|83752.8|83802.9|83752.9|83803.2|83753.2|83802.5|83752.5|6
1622763690000|2021-06-03 23:41:30|83802.6|83752.6|83802.5|83752.5|83803.3|83753.3|83802.5|83752.5|9
1622763700000|2021-06-03 23:41:40|83802.6|83752.6|83803.2|83753.2|83804.4|83754.4|83802.6|83752.6|7
1622763710000|2021-06-03 23:41:50|83802.9|83752.9|83800.1|83750.1|83803.5|83753.5|83800.1|83750.1|12
1622763720000|2021-06-03 23:42:00|83800.9|83750.9|83801.2|83751.2|83801.2|83751.2|83800.8|83750.8|3
1622763730000|2021-06-03 23:42:10|83800.8|83750.8|83799.2|83749.2|83800.8|83750.8|83799.2|83749.2|10
1622763740000|2021-06-03 23:42:20|83799.5|83749.5|83800|83750|83800.2|83750.2|83799.1|83749.1|8
1622763750000|2021-06-03 23:42:30|83800.5|83750.5|83800|83750|83800.5|83750.5|83799.1|83749.1|3
1622763760000|2021-06-03 23:42:40|83801.1|83751.1|83801.1|83751.1|83801.1|83751.1|83801.1|83751.1|1
1622763770000|2021-06-03 23:42:50|83798.7|83748.7|83803.9|83753.9|83804.7|83754.7|83798.7|83748.7|10
1622763780000|2021-06-03 23:43:00|83801.9|83751.9|83801.9|83751.9|83801.9|83751.9|83801.9|83751.9|1
1622763790000|2021-06-03 23:43:10|83801.5|83751.5|83801.5|83751.5|83801.5|83751.5|83801.5|83751.5|1
1622763800000|2021-06-03 23:43:20|83802|83752|83805.2|83755.2|83805.2|83755.2|83802|83752|4
1622763810000|2021-06-03 23:43:30|83805.6|83755.6|83805|83755|83805.6|83755.6|83805|83755|2
1622763820000|2021-06-03 23:43:40|83802.6|83752.6|83799.9|83749.9|83807.1|83757.1|83799.9|83749.9|8
1622763830000|2021-06-03 23:43:50|83800.3|83750.3|83802.4|83752.4|83802.4|83752.4|83799.5|83749.5|7
1622763840000|2021-06-03 23:44:00|83802.5|83752.5|83803.3|83753.3|83803.3|83753.3|83802.5|83752.5|4
1622763850000|2021-06-03 23:44:10|83802.4|83752.4|83805.5|83755.5|83806|83756|83797.4|83747.4|30
1622763860000|2021-06-03 23:44:20|83805.6|83755.6|83805.3|83755.3|83805.6|83755.6|83805.2|83755.2|12
1622763870000|2021-06-03 23:44:30|83805.5|83755.5|83806|83756|83806.4|83756.4|83805.3|83755.3|9
1622763880000|2021-06-03 23:44:40|83806.6|83756.6|83805.6|83755.6|83806.6|83756.6|83804.8|83754.8|14
1622763890000|2021-06-03 23:44:50|83805|83755|83806.4|83756.4|83806.4|83756.4|83804.3|83754.3|10
1622763900000|2021-06-03 23:45:00|83807.1|83757.1|83804.6|83754.6|83807.1|83757.1|83804.3|83754.3|16
1622763910000|2021-06-03 23:45:10|83804.9|83754.9|83806.9|83756.9|83806.9|83756.9|83804.8|83754.8|7
1622763920000|2021-06-03 23:45:20|83806.3|83756.3|83806|83756|83806.3|83756.3|83805.6|83755.6|9
1622763930000|2021-06-03 23:45:30|83806.6|83756.6|83806.4|83756.4|83807|83757|83805.8|83755.8|10
1622763940000|2021-06-03 23:45:40|83806.1|83756.1|83806.2|83756.2|83806.8|83756.8|83805.8|83755.8|7
1622763950000|2021-06-03 23:45:50|83806|83756|83806.4|83756.4|83807.1|83757.1|83805.7|83755.7|5
1622763960000|2021-06-03 23:46:00|83806|83756|83804.2|83754.2|83806.5|83756.5|83804.2|83754.2|8
1622763970000|2021-06-03 23:46:10|83803.8|83753.8|83805.8|83755.8|83805.8|83755.8|83803.7|83753.7|5
1622763980000|2021-06-03 23:46:20|83804.8|83754.8|83804.5|83754.5|83805.6|83755.6|83804.5|83754.5|4
1622763990000|2021-06-03 23:46:30|83804.4|83754.4|83806|83756|83806.6|83756.6|83804.4|83754.4|10
1622764000000|2021-06-03 23:46:40|83805.6|83755.6|83806.3|83756.3|83806.7|83756.7|83805.6|83755.6|8
1622764010000|2021-06-03 23:46:50|83806.5|83756.5|83806|83756|83806.5|83756.5|83805.9|83755.9|3
1622764020000|2021-06-03 23:47:00|83805.6|83755.6|83805.8|83755.8|83806.2|83756.2|83804.5|83754.5|10
1622764030000|2021-06-03 23:47:10|83805.7|83755.7|83805.6|83755.6|83806.1|83756.1|83805.1|83755.1|12
1622764040000|2021-06-03 23:47:20|83805.5|83755.5|83802.6|83752.6|83806|83756|83801.2|83751.2|10
1622764050000|2021-06-03 23:47:30|83802.7|83752.7|83803.6|83753.6|83803.8|83753.8|83799.9|83749.9|23
1622764060000|2021-06-03 23:47:40|83802.7|83752.7|83800.6|83750.6|83803.1|83753.1|83798.3|83748.3|34
1622764070000|2021-06-03 23:47:50|83800.2|83750.2|83800.7|83750.7|83802.6|83752.6|83799.1|83749.1|22
1622764080000|2021-06-03 23:48:00|83800.2|83750.2|83801.3|83751.3|83801.3|83751.3|83799.2|83749.2|15
1622764090000|2021-06-03 23:48:10|83801.5|83751.5|83801.4|83751.4|83802.6|83752.6|83801.4|83751.4|11
1622764100000|2021-06-03 23:48:20|83801.5|83751.5|83801.7|83751.7|83801.9|83751.9|83801.1|83751.1|16
1622764110000|2021-06-03 23:48:30|83802|83752|83803.1|83753.1|83803.3|83753.3|83801.9|83751.9|16
1622764120000|2021-06-03 23:48:40|83803.2|83753.2|83803.8|83753.8|83804|83754|83802.6|83752.6|27
1622764130000|2021-06-03 23:48:50|83803.9|83753.9|83803.8|83753.8|83803.9|83753.9|83803.4|83753.4|10
1622764140000|2021-06-03 23:49:00|83803.9|83753.9|83803.8|83753.8|83804.2|83754.2|83803.6|83753.6|11
1622764150000|2021-06-03 23:49:10|83803.9|83753.9|83804.1|83754.1|83804.1|83754.1|83803.3|83753.3|11
1622764160000|2021-06-03 23:49:20|83803.9|83753.9|83803.8|83753.8|83803.9|83753.9|83803.2|83753.2|4
1622764170000|2021-06-03 23:49:30|83803.7|83753.7|83807.7|83757.7|83807.7|83757.7|83803.1|83753.1|8
1622764180000|2021-06-03 23:49:40|83803.5|83753.5|83803.5|83753.5|83804.2|83754.2|83803.2|83753.2|11
1622764190000|2021-06-03 23:49:50|83803.8|83753.8|83801.9|83751.9|83803.8|83753.8|83801.9|83751.9|14
1622764200000|2021-06-03 23:50:00|83801.8|83751.8|83801.5|83751.5|83802.4|83752.4|83800.8|83750.8|18
1622764210000|2021-06-03 23:50:10|83801.4|83751.4|83802.2|83752.2|83803.2|83753.2|83801.4|83751.4|16
1622764220000|2021-06-03 23:50:20|83802.1|83752.1|83801.7|83751.7|83802.7|83752.7|83801.7|83751.7|10
1622764230000|2021-06-03 23:50:30|83802.1|83752.1|83802.4|83752.4|83803.3|83753.3|83801.3|83751.3|20
1622764240000|2021-06-03 23:50:40|83802.1|83752.1|83802.1|83752.1|83802.1|83752.1|83801.2|83751.2|18
1622764250000|2021-06-03 23:50:50|83801.9|83751.9|83801.7|83751.7|83802.9|83752.9|83801.4|83751.4|16
1622764260000|2021-06-03 23:51:00|83801.8|83751.8|83803.5|83753.5|83803.5|83753.5|83801.8|83751.8|6
1622764270000|2021-06-03 23:51:10|83803.3|83753.3|83803.2|83753.2|83805.6|83755.6|83802.6|83752.6|12
1622764280000|2021-06-03 23:51:20|83802.9|83752.9|83803.5|83753.5|83803.5|83753.5|83802.9|83752.9|2
1622764290000|2021-06-03 23:51:30|83803.8|83753.8|83803.3|83753.3|83805.1|83755.1|83802.3|83752.3|16
1622764300000|2021-06-03 23:51:40|83802.8|83752.8|83801.8|83751.8|83803|83753|83801.6|83751.6|17
1622764310000|2021-06-03 23:51:50|83802.2|83752.2|83801.8|83751.8|83803.2|83753.2|83801.7|83751.7|10
1622764320000|2021-06-03 23:52:00|83801.7|83751.7|83802.2|83752.2|83802.3|83752.3|83801.5|83751.5|13
1622764330000|2021-06-03 23:52:10|83801.8|83751.8|83799.5|83749.5|83802.3|83752.3|83799.5|83749.5|8
1622764340000|2021-06-03 23:52:20|83800.2|83750.2|83802|83752|83803.4|83753.4|83797.9|83747.9|30
1622764350000|2021-06-03 23:52:30|83802.1|83752.1|83805.4|83755.4|83805.4|83755.4|83801.3|83751.3|6
1622764360000|2021-06-03 23:52:40|83802|83752|83802.6|83752.6|83803.5|83753.5|83802|83752|16
1622764370000|2021-06-03 23:52:50|83804|83754|83802.4|83752.4|83804|83754|83801.7|83751.7|7
1622764380000|2021-06-03 23:53:00|83802.8|83752.8|83803.4|83753.4|83803.8|83753.8|83801.2|83751.2|18
1622764390000|2021-06-03 23:53:10|83803.8|83753.8|83805.1|83755.1|83805.4|83755.4|83802.7|83752.7|19
1622764400000|2021-06-03 23:53:20|83804.9|83754.9|83805.6|83755.6|83805.6|83755.6|83802.9|83752.9|17
1622764410000|2021-06-03 23:53:30|83806.6|83756.6|83805.5|83755.5|83806.6|83756.6|83805.3|83755.3|14
1622764420000|2021-06-03 23:53:40|83805.8|83755.8|83805.6|83755.6|83805.9|83755.9|83804.9|83754.9|11
1622764430000|2021-06-03 23:53:50|83805|83755|83804.9|83754.9|83805.7|83755.7|83802.5|83752.5|22
1622764440000|2021-06-03 23:54:00|83805|83755|83803.9|83753.9|83805.3|83755.3|83803.9|83753.9|15
1622764450000|2021-06-03 23:54:10|83803.4|83753.4|83805|83755|83806.5|83756.5|83803.4|83753.4|12
1622764460000|2021-06-03 23:54:20|83804.8|83754.8|83803.7|83753.7|83805.7|83755.7|83803.7|83753.7|13
1622764470000|2021-06-03 23:54:30|83803.8|83753.8|83804.8|83754.8|83805.3|83755.3|83803.8|83753.8|21
1622764480000|2021-06-03 23:54:40|83804.5|83754.5|83805|83755|83805.9|83755.9|83804.4|83754.4|13
1622764490000|2021-06-03 23:54:50|83805.4|83755.4|83805.3|83755.3|83805.8|83755.8|83805.3|83755.3|6
1622764500000|2021-06-03 23:55:00|83805.2|83755.2|83805.9|83755.9|83806.3|83756.3|83804.2|83754.2|12
1622764510000|2021-06-03 23:55:10|83805.6|83755.6|83803.9|83753.9|83805.7|83755.7|83803.9|83753.9|20
1622764520000|2021-06-03 23:55:20|83804|83754|83804.5|83754.5|83805.5|83755.5|83803.4|83753.4|8
1622764530000|2021-06-03 23:55:30|83804.3|83754.3|83804.7|83754.7|83805.2|83755.2|83803.6|83753.6|11
1622764540000|2021-06-03 23:55:40|83804.3|83754.3|83804.7|83754.7|83805.3|83755.3|83804.3|83754.3|7
1622764550000|2021-06-03 23:55:50|83805|83755|83804.8|83754.8|83805|83755|83804.4|83754.4|6
1622764560000|2021-06-03 23:56:00|83804.9|83754.9|83805.1|83755.1|83806.7|83756.7|83804.3|83754.3|23
1622764570000|2021-06-03 23:56:10|83805.6|83755.6|83805|83755|83805.7|83755.7|83805|83755|11
1622764580000|2021-06-03 23:56:20|83805.3|83755.3|83805.5|83755.5|83806.2|83756.2|83804.8|83754.8|17
1622764590000|2021-06-03 23:56:30|83806|83756|83807.6|83757.6|83808.6|83758.6|83806|83756|19
1622764600000|2021-06-03 23:56:40|83807.8|83757.8|83808.3|83758.3|83809.8|83759.8|83807.5|83757.5|17
1622764610000|2021-06-03 23:56:50|83807.9|83757.9|83807.9|83757.9|83810.2|83760.2|83807.6|83757.6|18
1622764620000|2021-06-03 23:57:00|83807|83757|83807.2|83757.2|83809|83759|83807|83757|28
1622764630000|2021-06-03 23:57:10|83806.9|83756.9|83808.2|83758.2|83808.4|83758.4|83806.9|83756.9|13
1622764640000|2021-06-03 23:57:20|83808|83758|83808|83758|83808|83758|83808|83758|1
1622764650000|2021-06-03 23:57:30|83807.5|83757.5|83808.4|83758.4|83809.9|83759.9|83807.3|83757.3|14
1622764660000|2021-06-03 23:57:40|83808.3|83758.3|83808.8|83758.8|83809|83759|83808.2|83758.2|4
1622764670000|2021-06-03 23:57:50|83809.3|83759.3|83807.9|83757.9|83809.3|83759.3|83807.6|83757.6|11
1622764680000|2021-06-03 23:58:00|83807.5|83757.5|83807.1|83757.1|83810.3|83760.3|83807.1|83757.1|12
1622764690000|2021-06-03 23:58:10|83807.5|83757.5|83805.7|83755.7|83807.6|83757.6|83805.3|83755.3|20
1622764700000|2021-06-03 23:58:20|83805.8|83755.8|83808.2|83758.2|83808.2|83758.2|83805.6|83755.6|12
1622764710000|2021-06-03 23:58:30|83807.9|83757.9|83809.6|83759.6|83810.2|83760.2|83807.6|83757.6|17
1622764720000|2021-06-03 23:58:40|83809.5|83759.5|83809.3|83759.3|83810.2|83760.2|83807.6|83757.6|16
1622764730000|2021-06-03 23:58:50|83809.5|83759.5|83807.7|83757.7|83810.4|83760.4|83807.7|83757.7|11
1622764740000|2021-06-03 23:59:00|83809.3|83759.3|83803.4|83753.4|83809.3|83759.3|83803.1|83753.1|34
1622764750000|2021-06-03 23:59:10|83803.1|83753.1|83804.7|83754.7|83805|83755|83802.8|83752.8|10
1622764760000|2021-06-03 23:59:20|83804.3|83754.3|83804.7|83754.7|83805.6|83755.6|83804.3|83754.3|10
1622764770000|2021-06-03 23:59:30|83806.1|83756.1|83806.8|83756.8|83808.5|83758.5|83804.5|83754.5|23
1622764780000|2021-06-03 23:59:40|83807.1|83757.1|83805.2|83755.2|83807.1|83757.1|83805.1|83755.1|19
1622764790000|2021-06-03 23:59:50|83805.7|83755.7|83806.9|83756.9|83808.1|83758.1|83805.6|83755.6|10
1622764800000|2021-06-04 00:00:00|83807.8|83757.8|83809.1|83759.1|83810.3|83760.3|83807|83757|45
1622764810000|2021-06-04 00:00:10|83808.7|83758.7|83803.9|83753.9|83810.1|83760.1|83803.9|83753.9|23
1622764820000|2021-06-04 00:00:20|83806.5|83756.5|83807.9|83757.9|83810.8|83760.8|83792.3|83742.3|36
1622764830000|2021-06-04 00:00:30|83804.6|83754.6|83805.5|83755.5|83811.4|83761.4|83804.6|83754.6|50
1622764840000|2021-06-04 00:00:40|83805.3|83755.3|83810.8|83760.8|83812.1|83762.1|83805.2|83755.2|42
1622764850000|2021-06-04 00:00:50|83809.1|83759.1|83813.1|83763.1|83813.8|83763.8|83809.1|83759.1|23
1622764860000|2021-06-04 00:01:00|83813.3|83763.3|83816.6|83766.6|83816.6|83766.6|83811.3|83761.3|42
1622764870000|2021-06-04 00:01:10|83817.3|83767.3|83814.9|83764.9|83817.4|83767.4|83813.2|83763.2|39
1622764880000|2021-06-04 00:01:20|83815.3|83765.3|83816.4|83766.4|83816.5|83766.5|83811|83761|39
1622764890000|2021-06-04 00:01:30|83816.8|83766.8|83819.4|83769.4|83820.9|83770.9|83814.4|83764.4|46
1622764900000|2021-06-04 00:01:40|83819.6|83769.6|83822.7|83772.7|83822.7|83772.7|83819|83769|37
1622764910000|2021-06-04 00:01:50|83822|83772|83821.3|83771.3|83823.5|83773.5|83819.8|83769.8|63
1622764920000|2021-06-04 00:02:00|83821.7|83771.7|83819.7|83769.7|83821.7|83771.7|83817.4|83767.4|41
1622764930000|2021-06-04 00:02:10|83820.1|83770.1|83818.7|83768.7|83820.5|83770.5|83818.2|83768.2|19
1622764940000|2021-06-04 00:02:20|83818.8|83768.8|83816.8|83766.8|83821|83771|83816.8|83766.8|26
1622764950000|2021-06-04 00:02:30|83818|83768|83820.3|83770.3|83820.3|83770.3|83815.1|83765.1|36
1622764960000|2021-06-04 00:02:40|83820.5|83770.5|83822.6|83772.6|83823.2|83773.2|83819.2|83769.2|63
1622764970000|2021-06-04 00:02:50|83823.8|83773.8|83823.1|83773.1|83824.8|83774.8|83820.7|83770.7|58
1622764980000|2021-06-04 00:03:00|83823|83773|83823.3|83773.3|83825.7|83775.7|83822.7|83772.7|48
1622764990000|2021-06-04 00:03:10|83823.4|83773.4|83829.4|83779.4|83831.3|83781.3|83823.4|83773.4|73
1622765000000|2021-06-04 00:03:20|83827.9|83777.9|83811.6|83761.6|83832|83782|83807.2|83757.2|79
1622765010000|2021-06-04 00:03:30|83811.3|83761.3|83812.8|83762.8|83816.1|83766.1|83811.2|83761.2|52
1622765020000|2021-06-04 00:03:40|83813.4|83763.4|83809|83759|83813.6|83763.6|83808.6|83758.6|35
1622765030000|2021-06-04 00:03:50|83809.6|83759.6|83813.9|83763.9|83813.9|83763.9|83809.6|83759.6|59
1622765040000|2021-06-04 00:04:00|83813.8|83763.8|83816.9|83766.9|83817.7|83767.7|83810.3|83760.3|55
1622765050000|2021-06-04 00:04:10|83815.5|83765.5|83811.9|83761.9|83818|83768|83810.6|83760.6|63
1622765060000|2021-06-04 00:04:20|83811.8|83761.8|83816.9|83766.9|83817.5|83767.5|83811.4|83761.4|77
1622765070000|2021-06-04 00:04:30|83815.8|83765.8|83811.6|83761.6|83817.2|83767.2|83811.6|83761.6|78
1622765080000|2021-06-04 00:04:40|83811.8|83761.8|83809.8|83759.8|83816|83766|83809.7|83759.7|50
1622765090000|2021-06-04 00:04:50|83809.9|83759.9|83812.5|83762.5|83816|83766|83809.9|83759.9|75
1622765100000|2021-06-04 00:05:00|83814.3|83764.3|83813.6|83763.6|83818.6|83768.6|83812.6|83762.6|57
1622765110000|2021-06-04 00:05:10|83813.8|83763.8|83814.9|83764.9|83818.9|83768.9|83813.4|83763.4|75
1622765120000|2021-06-04 00:05:20|83817.1|83767.1|83817.1|83767.1|83818.9|83768.9|83812.3|83762.3|78
1622765130000|2021-06-04 00:05:30|83816.9|83766.9|83810.6|83760.6|83816.9|83766.9|83809|83759|62
1622765140000|2021-06-04 00:05:40|83810.8|83760.8|83815.5|83765.5|83818.9|83768.9|83810.8|83760.8|59
1622765150000|2021-06-04 00:05:50|83816.8|83766.8|83816.1|83766.1|83819.6|83769.6|83814.4|83764.4|73
1622765160000|2021-06-04 00:06:00|83816|83766|83817.9|83767.9|83818.2|83768.2|83813.7|83763.7|35
1622765170000|2021-06-04 00:06:10|83817.5|83767.5|83816.6|83766.6|83817.7|83767.7|83811.1|83761.1|33
1622765180000|2021-06-04 00:06:20|83816.4|83766.4|83817.3|83767.3|83821.5|83771.5|83814.5|83764.5|25
1622765190000|2021-06-04 00:06:30|83816.6|83766.6|83817|83767|83817.4|83767.4|83815.3|83765.3|15
1622765200000|2021-06-04 00:06:40|83816.6|83766.6|83816.4|83766.4|83818.3|83768.3|83816.4|83766.4|20
1622765210000|2021-06-04 00:06:50|83817.2|83767.2|83815.4|83765.4|83817.3|83767.3|83813.9|83763.9|28
1622765220000|2021-06-04 00:07:00|83814.9|83764.9|83813.4|83763.4|83817.2|83767.2|83811.5|83761.5|27
1622765230000|2021-06-04 00:07:10|83813.6|83763.6|83814.8|83764.8|83816.1|83766.1|83813.2|83763.2|15
1622765240000|2021-06-04 00:07:20|83815.3|83765.3|83814.3|83764.3|83815.6|83765.6|83814.2|83764.2|18
1622765250000|2021-06-04 00:07:30|83814.5|83764.5|83817.9|83767.9|83818.7|83768.7|83814.5|83764.5|33
1622765260000|2021-06-04 00:07:40|83817.7|83767.7|83814|83764|83818.6|83768.6|83813.8|83763.8|27
1622765270000|2021-06-04 00:07:50|83814.5|83764.5|83814|83764|83815.5|83765.5|83813.9|83763.9|28
1622765280000|2021-06-04 00:08:00|83814.4|83764.4|83816.7|83766.7|83816.7|83766.7|83814|83764|30
1622765290000|2021-06-04 00:08:10|83816.6|83766.6|83818.2|83768.2|83819.3|83769.3|83814.9|83764.9|20
1622765300000|2021-06-04 00:08:20|83818.6|83768.6|83814.1|83764.1|83818.6|83768.6|83813.8|83763.8|47
1622765310000|2021-06-04 00:08:30|83815|83765|83815.3|83765.3|83816.2|83766.2|83813|83763|32
1622765320000|2021-06-04 00:08:40|83815.5|83765.5|83816.2|83766.2|83817.4|83767.4|83814.2|83764.2|37
1622765330000|2021-06-04 00:08:50|83816.3|83766.3|83817.5|83767.5|83818.9|83768.9|83813.4|83763.4|37
1622765340000|2021-06-04 00:09:00|83817.8|83767.8|83818.4|83768.4|83819.5|83769.5|83816.3|83766.3|51
1622765350000|2021-06-04 00:09:10|83818.3|83768.3|83817.1|83767.1|83820.5|83770.5|83816.5|83766.5|41
1622765360000|2021-06-04 00:09:20|83818|83768|83820.6|83770.6|83823.7|83773.7|83814.7|83764.7|41
1622765370000|2021-06-04 00:09:30|83818.8|83768.8|83826.7|83776.7|83828.3|83778.3|83818.8|83768.8|62
1622765380000|2021-06-04 00:09:40|83826.3|83776.3|83836.8|83786.8|83839.8|83789.8|83825.7|83775.7|49
1622765390000|2021-06-04 00:09:50|83835.8|83785.8|83837.7|83787.7|83840.9|83790.9|83835.4|83785.4|56
1622765400000|2021-06-04 00:10:00|83838|83788|83837.1|83787.1|83838.3|83788.3|83834.2|83784.2|34
1622765410000|2021-06-04 00:10:10|83837.3|83787.3|83837.9|83787.9|83839.9|83789.9|83836.9|83786.9|37
1622765420000|2021-06-04 00:10:20|83836.5|83786.5|83835.6|83785.6|83837.3|83787.3|83835.3|83785.3|43
1622765430000|2021-06-04 00:10:30|83835.8|83785.8|83837.2|83787.2|83842.1|83792.1|83834.9|83784.9|43
1622765440000|2021-06-04 00:10:40|83837.5|83787.5|83837.9|83787.9|83838.2|83788.2|83837.2|83787.2|33
1622765450000|2021-06-04 00:10:50|83838|83788|83853.4|83803.4|83853.4|83803.4|83835.9|83785.9|55
1622765460000|2021-06-04 00:11:00|83854.8|83804.8|83859.7|83809.7|83860.8|83810.8|83854.1|83804.1|58
1622765470000|2021-06-04 00:11:10|83858.9|83808.9|83857.6|83807.6|83860.3|83810.3|83856.9|83806.9|45
1622765480000|2021-06-04 00:11:20|83857.7|83807.7|83853.5|83803.5|83858.5|83808.5|83850.8|83800.8|42
1622765490000|2021-06-04 00:11:30|83853.7|83803.7|83853.3|83803.3|83856.9|83806.9|83852.7|83802.7|48
1622765500000|2021-06-04 00:11:40|83853.5|83803.5|83857.4|83807.4|83859.2|83809.2|83853.4|83803.4|34
1622765510000|2021-06-04 00:11:50|83859.8|83809.8|83859.9|83809.9|83861.5|83811.5|83858.8|83808.8|28
1622765520000|2021-06-04 00:12:00|83859.6|83809.6|83856|83806|83859.9|83809.9|83855.4|83805.4|33
1622765530000|2021-06-04 00:12:10|83856.1|83806.1|83856.4|83806.4|83858.8|83808.8|83855.1|83805.1|42
1622765540000|2021-06-04 00:12:20|83856.3|83806.3|83847.2|83797.2|83856.3|83806.3|83847.2|83797.2|35
1622765550000|2021-06-04 00:12:30|83847.7|83797.7|83845.9|83795.9|83849.2|83799.2|83844.5|83794.5|42
1622765560000|2021-06-04 00:12:40|83845.4|83795.4|83841.6|83791.6|83845.5|83795.5|83841.5|83791.5|22
1622765570000|2021-06-04 00:12:50|83841.8|83791.8|83842.1|83792.1|83843.1|83793.1|83840.5|83790.5|27
1622765580000|2021-06-04 00:13:00|83842.2|83792.2|83849.5|83799.5|83850.2|83800.2|83841.8|83791.8|49
1622765590000|2021-06-04 00:13:10|83849.6|83799.6|83851.8|83801.8|83851.8|83801.8|83849.1|83799.1|32
1622765600000|2021-06-04 00:13:20|83851.4|83801.4|83858.2|83808.2|83860.6|83810.6|83850.7|83800.7|39
1622765610000|2021-06-04 00:13:30|83858.4|83808.4|83858.2|83808.2|83859|83809|83857.9|83807.9|34
1622765620000|2021-06-04 00:13:40|83858.1|83808.1|83862|83812|83862|83812|83858.1|83808.1|20
1622765630000|2021-06-04 00:13:50|83861.8|83811.8|83867.2|83817.2|83867.5|83817.5|83861.3|83811.3|37
1622765640000|2021-06-04 00:14:00|83867|83817|83862.5|83812.5|83867.3|83817.3|83862.2|83812.2|33
1622765650000|2021-06-04 00:14:10|83862.7|83812.7|83865.8|83815.8|83865.8|83815.8|83861.7|83811.7|32
1622765660000|2021-06-04 00:14:20|83866.5|83816.5|83870.7|83820.7|83872.4|83822.4|83866.5|83816.5|24
1622765670000|2021-06-04 00:14:30|83870.4|83820.4|83867.5|83817.5|83870.5|83820.5|83866.6|83816.6|33
1622765680000|2021-06-04 00:14:40|83867|83817|83873.9|83823.9|83875.9|83825.9|83867|83817|39
1622765690000|2021-06-04 00:14:50|83874.6|83824.6|83874.8|83824.8|83875.1|83825.1|83873.3|83823.3|19
1622765700000|2021-06-04 00:15:00|83874.6|83824.6|83875.6|83825.6|83876.8|83826.8|83874.5|83824.5|30
1622765710000|2021-06-04 00:15:10|83875.9|83825.9|83882.1|83832.1|83882.1|83832.1|83875.4|83825.4|29
1622765720000|2021-06-04 00:15:20|83882|83832|83882.1|83832.1|83882.8|83832.8|83881.3|83831.3|21
1622765730000|2021-06-04 00:15:30|83882.7|83832.7|83890.1|83840.1|83890.1|83840.1|83881.6|83831.6|39
1622765740000|2021-06-04 00:15:40|83889.8|83839.8|83889.7|83839.7|83890.1|83840.1|83889.4|83839.4|11
1622765750000|2021-06-04 00:15:50|83889.6|83839.6|83892.8|83842.8|83895.5|83845.5|83889.1|83839.1|29
1622765760000|2021-06-04 00:16:00|83892|83842|83893.8|83843.8|83898.8|83848.8|83890.9|83840.9|40
1622765770000|2021-06-04 00:16:10|83894.2|83844.2|83893.8|83843.8|83896|83846|83893.5|83843.5|35
1622765780000|2021-06-04 00:16:20|83893.9|83843.9|83893.1|83843.1|83895|83845|83893.1|83843.1|20
1622765790000|2021-06-04 00:16:30|83893|83843|83890.1|83840.1|83893.9|83843.9|83889.2|83839.2|29
1622765800000|2021-06-04 00:16:40|83887.9|83837.9|83890.7|83840.7|83890.7|83840.7|83887.9|83837.9|16
1622765810000|2021-06-04 00:16:50|83890.2|83840.2|83890.8|83840.8|83890.8|83840.8|83889.1|83839.1|19
1622765820000|2021-06-04 00:17:00|83890.9|83840.9|83896|83846|83904.8|83854.8|83890.9|83840.9|37
1622765830000|2021-06-04 00:17:10|83896.4|83846.4|83898.5|83848.5|83899.1|83849.1|83895.2|83845.2|25
1622765840000|2021-06-04 00:17:20|83898.2|83848.2|83897.6|83847.6|83899.2|83849.2|83896.9|83846.9|39
1622765850000|2021-06-04 00:17:30|83897.5|83847.5|83908.3|83858.3|83909.2|83859.2|83897|83847|31
1622765860000|2021-06-04 00:17:40|83908.5|83858.5|83910.8|83860.8|83912.4|83862.4|83907.9|83857.9|46
1622765870000|2021-06-04 00:17:50|83912.4|83862.4|83908.8|83858.8|83913.2|83863.2|83908.1|83858.1|43
1622765880000|2021-06-04 00:18:00|83908.6|83858.6|83922.9|83872.9|83928.8|83878.8|83906.1|83856.1|53
1622765890000|2021-06-04 00:18:10|83923|83873|83923.5|83873.5|83924.5|83874.5|83922|83872|38
1622765900000|2021-06-04 00:18:20|83923.7|83873.7|83927|83877|83927.8|83877.8|83923.3|83873.3|37
1622765910000|2021-06-04 00:18:30|83927.1|83877.1|83942.1|83892.1|83951.8|83901.8|83926.8|83876.8|57
1622765920000|2021-06-04 00:18:40|83943.4|83893.4|83945.4|83895.4|83949.3|83899.3|83942.9|83892.9|51
1622765930000|2021-06-04 00:18:50|83945.6|83895.6|83941.3|83891.3|83948.2|83898.2|83941.3|83891.3|42
1622765940000|2021-06-04 00:19:00|83940.9|83890.9|83945.9|83895.9|83947.5|83897.5|83937.6|83887.6|57
1622765950000|2021-06-04 00:19:10|83946.2|83896.2|83945.5|83895.5|83949.9|83899.9|83944.8|83894.8|46
1622765960000|2021-06-04 00:19:20|83945|83895|83945.5|83895.5|83949.9|83899.9|83940.9|83890.9|44
1622765970000|2021-06-04 00:19:30|83945.4|83895.4|83946.8|83896.8|83947.6|83897.6|83945.3|83895.3|36
1622765980000|2021-06-04 00:19:40|83947|83897|83945.1|83895.1|83947.1|83897.1|83944.9|83894.9|23
1622765990000|2021-06-04 00:19:50|83944.9|83894.9|83945.8|83895.8|83945.8|83895.8|83943.2|83893.2|39
1622766000000|2021-06-04 00:20:00|83946.1|83896.1|83935.5|83885.5|83946.3|83896.3|83932.9|83882.9|50
1622766010000|2021-06-04 00:20:10|83936.3|83886.3|83935.7|83885.7|83942.2|83892.2|83933.6|83883.6|42
1622766020000|2021-06-04 00:20:20|83935.6|83885.6|83935.8|83885.8|83938.8|83888.8|83935.4|83885.4|39
1622766030000|2021-06-04 00:20:30|83935.5|83885.5|83936|83886|83943.4|83893.4|83935.5|83885.5|39
1622766040000|2021-06-04 00:20:40|83935.9|83885.9|83938.2|83888.2|83942.5|83892.5|83935.4|83885.4|40
1622766050000|2021-06-04 00:20:50|83937.8|83887.8|83936|83886|83937.8|83887.8|83935.8|83885.8|31
1622766060000|2021-06-04 00:21:00|83936.3|83886.3|83933.8|83883.8|83936.4|83886.4|83932.8|83882.8|19
1622766070000|2021-06-04 00:21:10|83934.5|83884.5|83937.9|83887.9|83938|83888|83932.5|83882.5|43
1622766080000|2021-06-04 00:21:20|83938|83888|83936.7|83886.7|83940.1|83890.1|83936|83886|45
1622766090000|2021-06-04 00:21:30|83936.1|83886.1|83936.4|83886.4|83937.9|83887.9|83935.1|83885.1|29
1622766100000|2021-06-04 00:21:40|83936.7|83886.7|83937.2|83887.2|83939|83889|83936.7|83886.7|19
1622766110000|2021-06-04 00:21:50|83937.3|83887.3|83930.4|83880.4|83937.3|83887.3|83926.2|83876.2|34
1622766120000|2021-06-04 00:22:00|83931.2|83881.2|83935.3|83885.3|83935.7|83885.7|83929.1|83879.1|34
1622766130000|2021-06-04 00:22:10|83935.2|83885.2|83935|83885|83937|83887|83934.1|83884.1|31
1622766140000|2021-06-04 00:22:20|83934.9|83884.9|83933|83883|83935.5|83885.5|83932.8|83882.8|32
1622766150000|2021-06-04 00:22:30|83931.7|83881.7|83933.8|83883.8|83934.1|83884.1|83931.4|83881.4|27
1622766160000|2021-06-04 00:22:40|83933.6|83883.6|83934.1|83884.1|83934.3|83884.3|83932.3|83882.3|27
1622766170000|2021-06-04 00:22:50|83934|83884|83926.3|83876.3|83935.4|83885.4|83925.9|83875.9|46
1622766180000|2021-06-04 00:23:00|83925.9|83875.9|83921.4|83871.4|83926.3|83876.3|83919.5|83869.5|46
1622766190000|2021-06-04 00:23:10|83921.1|83871.1|83920.4|83870.4|83921.6|83871.6|83918.9|83868.9|35
1622766200000|2021-06-04 00:23:20|83920.3|83870.3|83918.1|83868.1|83922.1|83872.1|83916.9|83866.9|44
1622766210000|2021-06-04 00:23:30|83918.6|83868.6|83913.3|83863.3|83918.7|83868.7|83912.8|83862.8|48
1622766220000|2021-06-04 00:23:40|83913.4|83863.4|83915.7|83865.7|83917.6|83867.6|83912.9|83862.9|41
1622766230000|2021-06-04 00:23:50|83915.5|83865.5|83913.4|83863.4|83915.5|83865.5|83913.4|83863.4|39
1622766240000|2021-06-04 00:24:00|83913.8|83863.8|83915.6|83865.6|83915.6|83865.6|83913|83863|26
1622766250000|2021-06-04 00:24:10|83916|83866|83919.6|83869.6|83920.7|83870.7|83916|83866|47
1622766260000|2021-06-04 00:24:20|83919|83869|83919.2|83869.2|83919.6|83869.6|83917.7|83867.7|30
1622766270000|2021-06-04 00:24:30|83918.9|83868.9|83919.4|83869.4|83920.2|83870.2|83918.7|83868.7|19
1622766280000|2021-06-04 00:24:40|83919.1|83869.1|83918.3|83868.3|83921.4|83871.4|83918.3|83868.3|25
1622766290000|2021-06-04 00:24:50|83918.4|83868.4|83915.7|83865.7|83920.1|83870.1|83915.6|83865.6|42
1622766300000|2021-06-04 00:25:00|83915.5|83865.5|83912.6|83862.6|83915.5|83865.5|83910.2|83860.2|46
1622766310000|2021-06-04 00:25:10|83912.3|83862.3|83910.4|83860.4|83915.1|83865.1|83908.4|83858.4|53
1622766320000|2021-06-04 00:25:20|83910.2|83860.2|83908.7|83858.7|83912.6|83862.6|83908.6|83858.6|40
1622766330000|2021-06-04 00:25:30|83908.6|83858.6|83908.6|83858.6|83909.1|83859.1|83907.3|83857.3|38
1622766340000|2021-06-04 00:25:40|83908.3|83858.3|83906.9|83856.9|83909.2|83859.2|83906.9|83856.9|32
1622766350000|2021-06-04 00:25:50|83909|83859|83908.4|83858.4|83910|83860|83905.4|83855.4|37
1622766360000|2021-06-04 00:26:00|83908.1|83858.1|83906.9|83856.9|83911|83861|83906.8|83856.8|31
1622766370000|2021-06-04 00:26:10|83906.5|83856.5|83905.8|83855.8|83907.7|83857.7|83905.3|83855.3|21
1622766380000|2021-06-04 00:26:20|83905.6|83855.6|83907.6|83857.6|83907.9|83857.9|83905.6|83855.6|44
1622766390000|2021-06-04 00:26:30|83907.7|83857.7|83906.7|83856.7|83907.9|83857.9|83906.5|83856.5|34
1622766400000|2021-06-04 00:26:40|83904.7|83854.7|83905.2|83855.2|83907.3|83857.3|83902.9|83852.9|20
1622766410000|2021-06-04 00:26:50|83905.5|83855.5|83911.8|83861.8|83912.1|83862.1|83904.8|83854.8|29
1622766420000|2021-06-04 00:27:00|83911.7|83861.7|83912.8|83862.8|83915.6|83865.6|83911.5|83861.5|25
1622766430000|2021-06-04 00:27:10|83913.1|83863.1|83913.1|83863.1|83914.7|83864.7|83912.9|83862.9|33
1622766440000|2021-06-04 00:27:20|83913.3|83863.3|83917.7|83867.7|83919.6|83869.6|83911.9|83861.9|35
1622766450000|2021-06-04 00:27:30|83917.6|83867.6|83918.4|83868.4|83918.4|83868.4|83917.6|83867.6|8
1622766460000|2021-06-04 00:27:40|83918|83868|83917.7|83867.7|83918.4|83868.4|83917.5|83867.5|18
1622766470000|2021-06-04 00:27:50|83917.5|83867.5|83912.9|83862.9|83918.1|83868.1|83912.6|83862.6|29
1622766480000|2021-06-04 00:28:00|83913.7|83863.7|83911.4|83861.4|83915.7|83865.7|83911.4|83861.4|33
1622766490000|2021-06-04 00:28:10|83911.3|83861.3|83911.2|83861.2|83911.9|83861.9|83910.9|83860.9|16
1622766500000|2021-06-04 00:28:20|83910.2|83860.2|83914.8|83864.8|83915.7|83865.7|83910.1|83860.1|23
1622766510000|2021-06-04 00:28:30|83915.2|83865.2|83912.6|83862.6|83915.2|83865.2|83912.1|83862.1|26
1622766520000|2021-06-04 00:28:40|83912.4|83862.4|83911|83861|83912.4|83862.4|83910.5|83860.5|30
1622766530000|2021-06-04 00:28:50|83911.1|83861.1|83912.8|83862.8|83913.4|83863.4|83910.3|83860.3|37
1622766540000|2021-06-04 00:29:00|83913|83863|83912.4|83862.4|83915.3|83865.3|83912.4|83862.4|21
1622766550000|2021-06-04 00:29:10|83913|83863|83896.8|83846.8|83913|83863|83895.8|83845.8|32
1622766560000|2021-06-04 00:29:20|83896.6|83846.6|83896.6|83846.6|83897.3|83847.3|83896|83846|15
1622766570000|2021-06-04 00:29:30|83896.5|83846.5|83896|83846|83897.6|83847.6|83895.9|83845.9|39
1622766580000|2021-06-04 00:29:40|83895.8|83845.8|83894.5|83844.5|83895.8|83845.8|83893.2|83843.2|21
1622766590000|2021-06-04 00:29:50|83894.4|83844.4|83893.8|83843.8|83894.4|83844.4|83892.5|83842.5|25
1622766600000|2021-06-04 00:30:00|83893.5|83843.5|83896.9|83846.9|83897.8|83847.8|83893.5|83843.5|26
1622766610000|2021-06-04 00:30:10|83896.8|83846.8|83894.1|83844.1|83896.8|83846.8|83894|83844|28
1622766620000|2021-06-04 00:30:20|83896.3|83846.3|83900.1|83850.1|83901.2|83851.2|83894.1|83844.1|36
1622766630000|2021-06-04 00:30:30|83900.8|83850.8|83901.2|83851.2|83901.6|83851.6|83900.4|83850.4|26
1622766640000|2021-06-04 00:30:40|83900.9|83850.9|83900.8|83850.8|83901.5|83851.5|83900.5|83850.5|30
1622766650000|2021-06-04 00:30:50|83900.5|83850.5|83907|83857|83908.4|83858.4|83900.5|83850.5|30
1622766660000|2021-06-04 00:31:00|83907.3|83857.3|83905.7|83855.7|83908.4|83858.4|83904.9|83854.9|37
1622766670000|2021-06-04 00:31:10|83905.5|83855.5|83907.6|83857.6|83908.5|83858.5|83904.9|83854.9|25
1622766680000|2021-06-04 00:31:20|83907.5|83857.5|83909.2|83859.2|83909.9|83859.9|83907|83857|42
1622766690000|2021-06-04 00:31:30|83909.4|83859.4|83904.5|83854.5|83909.4|83859.4|83903.6|83853.6|42
1622766700000|2021-06-04 00:31:40|83905.1|83855.1|83908.6|83858.6|83910.1|83860.1|83902.2|83852.2|46
1622766710000|2021-06-04 00:31:50|83909.4|83859.4|83907.2|83857.2|83909.4|83859.4|83907.2|83857.2|43
1622766720000|2021-06-04 00:32:00|83907.1|83857.1|83903.8|83853.8|83907.1|83857.1|83903.7|83853.7|19
1622766730000|2021-06-04 00:32:10|83903|83853|83901.8|83851.8|83903.9|83853.9|83900.3|83850.3|20
1622766740000|2021-06-04 00:32:20|83902.5|83852.5|83903.2|83853.2|83903.5|83853.5|83901.2|83851.2|25
1622766750000|2021-06-04 00:32:30|83903.1|83853.1|83904.4|83854.4|83904.4|83854.4|83902.5|83852.5|15
1622766760000|2021-06-04 00:32:40|83904.5|83854.5|83908|83858|83909.5|83859.5|83901.4|83851.4|30
1622766770000|2021-06-04 00:32:50|83907.9|83857.9|83907.9|83857.9|83909.7|83859.7|83906.2|83856.2|36
1622766780000|2021-06-04 00:33:00|83908.7|83858.7|83908.2|83858.2|83910.9|83860.9|83907.4|83857.4|28
1622766790000|2021-06-04 00:33:10|83908.1|83858.1|83907.5|83857.5|83908.8|83858.8|83907.1|83857.1|34
1622766800000|2021-06-04 00:33:20|83907.6|83857.6|83906.7|83856.7|83908.9|83858.9|83906.7|83856.7|34
1622766810000|2021-06-04 00:33:30|83906.1|83856.1|83908.1|83858.1|83908.5|83858.5|83906.1|83856.1|20
1622766820000|2021-06-04 00:33:40|83907.6|83857.6|83909.8|83859.8|83913|83863|83907.1|83857.1|35
1622766830000|2021-06-04 00:33:50|83909.6|83859.6|83914.1|83864.1|83914.8|83864.8|83909.6|83859.6|30
1622766840000|2021-06-04 00:34:00|83914.5|83864.5|83926.7|83876.7|83929.4|83879.4|83912.6|83862.6|50
1622766850000|2021-06-04 00:34:10|83926.9|83876.9|83925.3|83875.3|83928.4|83878.4|83924.5|83874.5|38
1622766860000|2021-06-04 00:34:20|83925.2|83875.2|83924.4|83874.4|83925.8|83875.8|83923.7|83873.7|28
1622766870000|2021-06-04 00:34:30|83924.2|83874.2|83923.6|83873.6|83924.5|83874.5|83923.6|83873.6|30
1622766880000|2021-06-04 00:34:40|83924|83874|83914.1|83864.1|83924|83874|83912.6|83862.6|48
1622766890000|2021-06-04 00:34:50|83913.3|83863.3|83915.4|83865.4|83918.2|83868.2|83912.5|83862.5|36
1622766900000|2021-06-04 00:35:00|83915.2|83865.2|83914.4|83864.4|83915.2|83865.2|83912.4|83862.4|31
1622766910000|2021-06-04 00:35:10|83914.5|83864.5|83913.9|83863.9|83914.5|83864.5|83913.7|83863.7|13
1622766920000|2021-06-04 00:35:20|83914|83864|83915.8|83865.8|83916.1|83866.1|83913.8|83863.8|20
1622766930000|2021-06-04 00:35:30|83915.9|83865.9|83915.3|83865.3|83915.9|83865.9|83914.3|83864.3|14
1622766940000|2021-06-04 00:35:40|83916.1|83866.1|83910|83860|83916.1|83866.1|83907.6|83857.6|39
1622766950000|2021-06-04 00:35:50|83908.4|83858.4|83905.1|83855.1|83909.8|83859.8|83905.1|83855.1|28
1622766960000|2021-06-04 00:36:00|83905.3|83855.3|83906.4|83856.4|83908.9|83858.9|83903.9|83853.9|30
1622766970000|2021-06-04 00:36:10|83906.3|83856.3|83902.4|83852.4|83907.7|83857.7|83902.4|83852.4|34
1622766980000|2021-06-04 00:36:20|83904.3|83854.3|83903.1|83853.1|83905.3|83855.3|83900.4|83850.4|26
1622766990000|2021-06-04 00:36:30|83903.7|83853.7|83903.5|83853.5|83904.3|83854.3|83902.7|83852.7|19
1622767000000|2021-06-04 00:36:40|83903.6|83853.6|83902.9|83852.9|83903.6|83853.6|83902.6|83852.6|12
1622767010000|2021-06-04 00:36:50|83903.3|83853.3|83901.9|83851.9|83903.9|83853.9|83901.7|83851.7|15
1622767020000|2021-06-04 00:37:00|83902.7|83852.7|83898|83848|83902.7|83852.7|83896.9|83846.9|51
1622767030000|2021-06-04 00:37:10|83897.6|83847.6|83901.5|83851.5|83902.3|83852.3|83897.2|83847.2|47
1622767040000|2021-06-04 00:37:20|83902.4|83852.4|83903.6|83853.6|83905.7|83855.7|83899.4|83849.4|37
1622767050000|2021-06-04 00:37:30|83903.7|83853.7|83907|83857|83909.3|83859.3|83903.7|83853.7|39
1622767060000|2021-06-04 00:37:40|83906.8|83856.8|83906.7|83856.7|83909.7|83859.7|83902.5|83852.5|45
1622767070000|2021-06-04 00:37:50|83907.3|83857.3|83902|83852|83907.5|83857.5|83901.6|83851.6|35
1622767080000|2021-06-04 00:38:00|83901.9|83851.9|83902.4|83852.4|83903.4|83853.4|83899.1|83849.1|30
1622767090000|2021-06-04 00:38:10|83900.5|83850.5|83904.1|83854.1|83904.6|83854.6|83897.7|83847.7|38
1622767100000|2021-06-04 00:38:20|83903.3|83853.3|83901.1|83851.1|83903.4|83853.4|83899|83849|36
1622767110000|2021-06-04 00:38:30|83901|83851|83901|83851|83901.8|83851.8|83901|83851|18
1622767120000|2021-06-04 00:38:40|83900.9|83850.9|83898.4|83848.4|83902|83852|83898.2|83848.2|34
1622767130000|2021-06-04 00:38:50|83898.6|83848.6|83903.5|83853.5|83906.3|83856.3|83898|83848|40
1622767140000|2021-06-04 00:39:00|83902.1|83852.1|83903.1|83853.1|83906|83856|83901.1|83851.1|41
1622767150000|2021-06-04 00:39:10|83903|83853|83902.2|83852.2|83903|83853|83901.3|83851.3|15
1622767160000|2021-06-04 00:39:20|83902|83852|83900.1|83850.1|83902|83852|83900.1|83850.1|13
1622767170000|2021-06-04 00:39:30|83901.3|83851.3|83898.1|83848.1|83904.3|83854.3|83896.5|83846.5|28
1622767180000|2021-06-04 00:39:40|83897.5|83847.5|83899.7|83849.7|83902.9|83852.9|83897.3|83847.3|35
1622767190000|2021-06-04 00:39:50|83900.4|83850.4|83899.8|83849.8|83904.3|83854.3|83898|83848|52
1622767200000|2021-06-04 00:40:00|83900.7|83850.7|83901.4|83851.4|83902|83852|83899.5|83849.5|17
1622767210000|2021-06-04 00:40:10|83900.7|83850.7|83902.1|83852.1|83902.7|83852.7|83900.7|83850.7|14
1622767220000|2021-06-04 00:40:20|83902|83852|83903.2|83853.2|83903.9|83853.9|83902|83852|17
1622767230000|2021-06-04 00:40:30|83902.7|83852.7|83901.6|83851.6|83903|83853|83901.5|83851.5|11
1622767240000|2021-06-04 00:40:40|83902.2|83852.2|83907.3|83857.3|83912.1|83862.1|83899.6|83849.6|38
1622767250000|2021-06-04 00:40:50|83907|83857|83903.6|83853.6|83907.3|83857.3|83903.4|83853.4|30
1622767260000|2021-06-04 00:41:00|83903.5|83853.5|83902.6|83852.6|83908.2|83858.2|83900.9|83850.9|61
1622767270000|2021-06-04 00:41:10|83904.8|83854.8|83902.6|83852.6|83904.9|83854.9|83900.3|83850.3|38
1622767280000|2021-06-04 00:41:20|83905.3|83855.3|83902|83852|83905.3|83855.3|83901.5|83851.5|23
1622767290000|2021-06-04 00:41:30|83902.4|83852.4|83902.3|83852.3|83904.5|83854.5|83901.7|83851.7|24
1622767300000|2021-06-04 00:41:40|83902.2|83852.2|83899.6|83849.6|83902.6|83852.6|83898|83848|44
1622767310000|2021-06-04 00:41:50|83900.4|83850.4|83901.7|83851.7|83903.8|83853.8|83900.2|83850.2|59
1622767320000|2021-06-04 00:42:00|83901.2|83851.2|83903|83853|83904.6|83854.6|83900.9|83850.9|27
1622767330000|2021-06-04 00:42:10|83903.2|83853.2|83905.1|83855.1|83906.5|83856.5|83902.3|83852.3|27
1622767340000|2021-06-04 00:42:20|83905|83855|83902.9|83852.9|83905|83855|83900.5|83850.5|32
1622767350000|2021-06-04 00:42:30|83902.4|83852.4|83900.1|83850.1|83902.4|83852.4|83899.2|83849.2|32
1622767360000|2021-06-04 00:42:40|83899.9|83849.9|83904.2|83854.2|83904.5|83854.5|83899.9|83849.9|25
1622767370000|2021-06-04 00:42:50|83903.7|83853.7|83901|83851|83905|83855|83901|83851|14
1622767380000|2021-06-04 00:43:00|83901.5|83851.5|83900.9|83850.9|83903.8|83853.8|83899.1|83849.1|31
1622767390000|2021-06-04 00:43:10|83901.1|83851.1|83902.8|83852.8|83905.2|83855.2|83897|83847|57
1622767400000|2021-06-04 00:43:20|83902.9|83852.9|83902.5|83852.5|83905.9|83855.9|83900|83850|60
1622767410000|2021-06-04 00:43:30|83902.6|83852.6|83908.5|83858.5|83908.5|83858.5|83902.4|83852.4|45
1622767420000|2021-06-04 00:43:40|83908.2|83858.2|83906.1|83856.1|83908.4|83858.4|83906.1|83856.1|44
1622767430000|2021-06-04 00:43:50|83906.4|83856.4|83905.2|83855.2|83908.3|83858.3|83905.2|83855.2|44
1622767440000|2021-06-04 00:44:00|83905|83855|83909.8|83859.8|83913.2|83863.2|83904.7|83854.7|51
1622767450000|2021-06-04 00:44:10|83909.6|83859.6|83908|83858|83912.2|83862.2|83908|83858|34
1622767460000|2021-06-04 00:44:20|83909.8|83859.8|83904.3|83854.3|83909.8|83859.8|83904.3|83854.3|34
1622767470000|2021-06-04 00:44:30|83905.1|83855.1|83905.2|83855.2|83907.8|83857.8|83904.2|83854.2|17
1622767480000|2021-06-04 00:44:40|83905.1|83855.1|83904.1|83854.1|83905.1|83855.1|83904.1|83854.1|10
1622767490000|2021-06-04 00:44:50|83904.2|83854.2|83903.2|83853.2|83907.7|83857.7|83902.2|83852.2|24
1622767500000|2021-06-04 00:45:00|83902.3|83852.3|83906.7|83856.7|83907|83857|83901.7|83851.7|22
1622767510000|2021-06-04 00:45:10|83906.5|83856.5|83906.1|83856.1|83908|83858|83904.7|83854.7|30
1622767520000|2021-06-04 00:45:20|83904.2|83854.2|83904.4|83854.4|83905.2|83855.2|83903.1|83853.1|46
1622767530000|2021-06-04 00:45:30|83904.1|83854.1|83908.3|83858.3|83910.6|83860.6|83904|83854|40
1622767540000|2021-06-04 00:45:40|83908.1|83858.1|83907.3|83857.3|83908.4|83858.4|83907.1|83857.1|17
1622767550000|2021-06-04 00:45:50|83907.2|83857.2|83907|83857|83907.4|83857.4|83907|83857|16
1622767560000|2021-06-04 00:46:00|83906.9|83856.9|83908.5|83858.5|83910.2|83860.2|83906.9|83856.9|30
1622767570000|2021-06-04 00:46:10|83908.3|83858.3|83907.6|83857.6|83908.9|83858.9|83907|83857|41
1622767580000|2021-06-04 00:46:20|83907.5|83857.5|83901.9|83851.9|83908.2|83858.2|83901.1|83851.1|37
1622767590000|2021-06-04 00:46:30|83902|83852|83893.8|83843.8|83902.7|83852.7|83892.4|83842.4|31
1622767600000|2021-06-04 00:46:40|83893.5|83843.5|83893.1|83843.1|83894.5|83844.5|83891.1|83841.1|39
1622767610000|2021-06-04 00:46:50|83892.6|83842.6|83876.8|83826.8|83892.6|83844.1|83869.1|83826.2|44
1622767620000|2021-06-04 00:47:00|83877.1|83827.1|83879.2|83829.2|83881|83831|83876.6|83826.6|76
1622767630000|2021-06-04 00:47:10|83879.6|83829.6|83880|83830|83880.4|83830.4|83878|83828|67
1622767640000|2021-06-04 00:47:20|83879.9|83829.9|83879.3|83829.3|83881|83831|83878.5|83828.5|25
1622767650000|2021-06-04 00:47:30|83879.8|83829.8|83879.1|83829.1|83880|83830|83878.9|83828.9|10
1622767660000|2021-06-04 00:47:40|83879.3|83829.3|83878|83828|83879.8|83829.8|83878|83828|10
1622767670000|2021-06-04 00:47:50|83877.6|83827.6|83878.8|83828.8|83879.9|83829.9|83876.1|83826.1|25
1622767680000|2021-06-04 00:48:00|83878.7|83828.7|83881.8|83831.8|83883.6|83833.6|83877.7|83827.7|77
1622767690000|2021-06-04 00:48:10|83882|83832|83883.7|83833.7|83885.4|83835.4|83880.5|83830.5|77
1622767700000|2021-06-04 00:48:20|83884.2|83834.2|83885|83835|83886.2|83836.2|83881.2|83831.2|75
1622767710000|2021-06-04 00:48:30|83884.7|83834.7|83882.7|83832.7|83886|83836|83880.3|83830.3|74
1622767720000|2021-06-04 00:48:40|83881.7|83831.7|83882.2|83832.2|83883|83833|83879.2|83829.2|75
1622767730000|2021-06-04 00:48:50|83880.3|83830.3|83868.1|83843.1|83881.1|83845.7|83863.5|83829.8|25
1622767740000|2021-06-04 00:49:00|83868.3|83843.3|83880.4|83830.4|83881.2|83843.3|83866.8|83827.6|42
1622767750000|2021-06-04 00:49:10|83880.3|83830.3|83879.3|83829.3|83880.7|83830.7|83878.7|83828.7|30
1622767760000|2021-06-04 00:49:20|83879|83829|83877.8|83827.8|83879.2|83829.2|83877.8|83827.8|22
1622767770000|2021-06-04 00:49:30|83877.5|83827.5|83875.4|83825.4|83877.5|83839.4|83864|83822.7|43
1622767780000|2021-06-04 00:49:40|83875.5|83825.5|83874.3|83824.3|83876.2|83826.2|83873.3|83823.3|45
1622767790000|2021-06-04 00:49:50|83874.2|83824.2|83873.3|83823.3|83875.3|83825.3|83872.2|83822.2|39
1622767800000|2021-06-04 00:50:00|83872.5|83822.5|83873.3|83823.3|83875.3|83825.3|83871.6|83821.6|41
1622767810000|2021-06-04 00:50:10|83873.2|83823.2|83871.4|83821.4|83873.2|83823.2|83870.4|83820.4|31
1622767820000|2021-06-04 00:50:20|83870.4|83820.4|83873.3|83823.3|83878.2|83828.2|83868.7|83818.7|55
1622767830000|2021-06-04 00:50:30|83872.8|83822.8|83877.9|83827.9|83884.1|83834.1|83871.9|83821.9|68
1622767840000|2021-06-04 00:50:40|83878.4|83828.4|83875.9|83825.9|83878.4|83828.4|83873.3|83823.3|53
1622767850000|2021-06-04 00:50:50|83876.3|83826.3|83873.5|83823.5|83879.6|83829.6|83872.2|83822.2|52
1622767860000|2021-06-04 00:51:00|83873.8|83823.8|83873.3|83823.3|83878.5|83828.5|83871.9|83821.9|43
1622767870000|2021-06-04 00:51:10|83873.6|83823.6|83873.6|83823.6|83877.7|83827.7|83871.7|83821.7|44
1622767880000|2021-06-04 00:51:20|83873.9|83823.9|83863.1|83813.1|83876.6|83826.6|83863.1|83813.1|46
1622767890000|2021-06-04 00:51:30|83863.9|83813.9|83874.6|83824.6|83877.7|83827.7|83862.5|83812.5|69
1622767900000|2021-06-04 00:51:40|83873.8|83823.8|83875.9|83825.9|83876.1|83826.1|83867.6|83817.6|45
1622767910000|2021-06-04 00:51:50|83876.7|83826.7|83873|83823|83877.3|83827.3|83872.7|83822.7|38
1622767920000|2021-06-04 00:52:00|83873.8|83823.8|83875.9|83825.9|83880.3|83830.3|83870.1|83820.1|60
1622767930000|2021-06-04 00:52:10|83876|83826|83875.3|83825.3|83876.9|83826.9|83873.7|83823.7|28
1622767940000|2021-06-04 00:52:20|83875.4|83825.4|83873.8|83823.8|83882.1|83832.1|83870|83820|42
1622767950000|2021-06-04 00:52:30|83874.3|83824.3|83878.3|83828.3|83878.4|83828.4|83873|83823|24
1622767960000|2021-06-04 00:52:40|83878.7|83828.7|83873.8|83823.8|83881.4|83831.4|83872.9|83822.9|42
1622767970000|2021-06-04 00:52:50|83873.4|83823.4|83878.2|83828.2|83879|83829|83872.4|83822.4|48
1622767980000|2021-06-04 00:53:00|83877.2|83827.2|83877.6|83827.6|83881.1|83831.1|83873.8|83823.8|43
1622767990000|2021-06-04 00:53:10|83876.5|83826.5|83879.9|83829.9|83880.7|83830.7|83876.5|83826.5|23
1622768000000|2021-06-04 00:53:20|83880.4|83830.4|83880.5|83830.5|83880.5|83830.5|83877.9|83827.9|17
1622768010000|2021-06-04 00:53:30|83879.7|83829.7|83878.7|83828.7|83880|83830|83878.7|83828.7|19
1622768020000|2021-06-04 00:53:40|83879.2|83829.2|83882.3|83832.3|83884.3|83834.3|83878.8|83828.8|31
1622768030000|2021-06-04 00:53:50|83883.2|83833.2|83878.9|83828.9|83883.2|83833.2|83878.8|83828.8|26
1622768040000|2021-06-04 00:54:00|83879.4|83829.4|83877.6|83827.6|83880.5|83830.5|83877.3|83827.3|32
1622768050000|2021-06-04 00:54:10|83877.1|83827.1|83879.7|83829.7|83883|83833|83877.1|83827.1|37
1622768060000|2021-06-04 00:54:20|83878.7|83828.7|83877.7|83827.7|83881|83831|83876|83826|29
1622768070000|2021-06-04 00:54:30|83878.1|83828.1|83879.5|83829.5|83881.5|83831.5|83877.4|83827.4|30
1622768080000|2021-06-04 00:54:40|83879.7|83829.7|83876.2|83826.2|83879.7|83829.7|83875.2|83825.2|45
1622768090000|2021-06-04 00:54:50|83877.8|83827.8|83884.5|83834.5|83886.3|83836.3|83876.5|83826.5|54
1622768100000|2021-06-04 00:55:00|83883.3|83833.3|83888.6|83838.6|83892.2|83842.2|83882.5|83832.5|54
1622768110000|2021-06-04 00:55:10|83887.9|83837.9|83892.8|83842.8|83892.8|83842.8|83886.8|83836.8|42
1622768120000|2021-06-04 00:55:20|83892.6|83842.6|83889.6|83839.6|83892.7|83842.7|83886.1|83836.1|44
1622768130000|2021-06-04 00:55:30|83889.5|83839.5|83890.1|83840.1|83891.1|83841.1|83889.4|83839.4|39
1622768140000|2021-06-04 00:55:40|83889.8|83839.8|83883.5|83833.5|83889.8|83839.8|83881.1|83831.1|59
1622768150000|2021-06-04 00:55:50|83884.3|83834.3|83883.2|83833.2|83884.3|83834.3|83882.3|83832.3|23
1622768160000|2021-06-04 00:56:00|83883.1|83833.1|83883.5|83833.5|83883.5|83833.5|83882.3|83832.3|19
1622768170000|2021-06-04 00:56:10|83882.6|83832.6|83876.9|83826.9|83882.6|83832.6|83876.9|83826.9|48
1622768180000|2021-06-04 00:56:20|83877.6|83827.6|83876.2|83826.2|83882.6|83832.6|83868.6|83818.6|69
1622768190000|2021-06-04 00:56:30|83876.6|83826.6|83880.4|83830.4|83880.4|83830.4|83875.7|83825.7|51
1622768200000|2021-06-04 00:56:40|83880.5|83830.5|83879|83829|83881.1|83831.1|83877.5|83827.5|42
1622768210000|2021-06-04 00:56:50|83878.7|83828.7|83878.5|83828.5|83879.3|83829.3|83875.1|83825.1|48
1622768220000|2021-06-04 00:57:00|83878.1|83828.1|83875.7|83825.7|83878.9|83828.9|83874.4|83824.4|34
1622768230000|2021-06-04 00:57:10|83875.6|83825.6|83884|83834|83887.2|83837.2|83875.6|83825.6|53
1622768240000|2021-06-04 00:57:20|83884.1|83834.1|83883.1|83833.1|83885.1|83835.1|83882.5|83832.5|38
1622768250000|2021-06-04 00:57:30|83882.4|83832.4|83881.5|83831.5|83883.2|83833.2|83879.2|83829.2|17
1622768260000|2021-06-04 00:57:40|83879.2|83829.2|83881.5|83831.5|83882.3|83832.3|83879.1|83829.1|14
1622768270000|2021-06-04 00:57:50|83882.6|83832.6|83883.6|83833.6|83885.7|83835.7|83879.5|83829.5|39
1622768280000|2021-06-04 00:58:00|83883.1|83833.1|83882.2|83832.2|83887.7|83837.7|83882.2|83832.2|44
1622768290000|2021-06-04 00:58:10|83882.4|83832.4|83879|83829|83883.6|83833.6|83876.8|83826.8|34
1622768300000|2021-06-04 00:58:20|83879.2|83829.2|83884.5|83834.5|83886.4|83836.4|83875.9|83825.9|29
1622768310000|2021-06-04 00:58:30|83884.7|83834.7|83884.3|83834.3|83886.9|83836.9|83878.8|83828.8|50
1622768320000|2021-06-04 00:58:40|83884.8|83834.8|83881.8|83831.8|83884.8|83834.8|83879.5|83829.5|23
1622768330000|2021-06-04 00:58:50|83881.4|83831.4|83883.5|83833.5|83884|83834|83881.2|83831.2|31
1622768340000|2021-06-04 00:59:00|83883.1|83833.1|83884|83834|83884|83834|83880.4|83830.4|29
1622768350000|2021-06-04 00:59:10|83883.8|83833.8|83879.3|83829.3|83886.1|83836.1|83879.3|83829.3|23
1622768360000|2021-06-04 00:59:20|83879.2|83829.2|83878.1|83828.1|83883|83833|83873.6|83823.6|31
1622768370000|2021-06-04 00:59:30|83877.9|83827.9|83877.1|83827.1|83880.1|83830.1|83873.7|83823.7|37
1622768380000|2021-06-04 00:59:40|83877.8|83827.8|83880|83830|83880|83830|83877.4|83827.4|25
1622768390000|2021-06-04 00:59:50|83880.4|83830.4|83880|83830|83884|83834|83879.4|83829.4|28
1622768400000|2021-06-04 01:00:00|83879.9|83829.9|83880.4|83830.4|83887.9|83837.9|83876|83826|61
1622768410000|2021-06-04 01:00:10|83880.6|83830.6|83878.5|83828.5|83882.2|83832.2|83878.5|83828.5|35
1622768420000|2021-06-04 01:00:20|83878.8|83828.8|83880.3|83830.3|83882.3|83832.3|83878.8|83828.8|33
1622768430000|2021-06-04 01:00:30|83881.1|83831.1|83879.3|83829.3|83884.6|83834.6|83879|83829|34
1622768440000|2021-06-04 01:00:40|83879|83829|83879.6|83829.6|83883.2|83833.2|83878.9|83828.9|26
1622768450000|2021-06-04 01:00:50|83880.9|83830.9|83877.2|83827.2|83882|83832|83875.4|83825.4|35
1622768460000|2021-06-04 01:01:00|83877.5|83827.5|83876.8|83826.8|83878.3|83828.3|83875.6|83825.6|32
1622768470000|2021-06-04 01:01:10|83877.2|83827.2|83877.5|83827.5|83879.8|83829.8|83873.2|83823.2|39
1622768480000|2021-06-04 01:01:20|83878|83828|83876.8|83826.8|83878|83828|83874.9|83824.9|41
1622768490000|2021-06-04 01:01:30|83875.8|83825.8|83872.1|83822.1|83878|83828|83870.3|83820.3|42
1622768500000|2021-06-04 01:01:40|83871.3|83821.3|83876|83826|83877|83827|83870.8|83820.8|49
1622768510000|2021-06-04 01:01:50|83876.1|83826.1|83876.6|83826.6|83878.6|83828.6|83875.4|83825.4|45
1622768520000|2021-06-04 01:02:00|83876.9|83826.9|83880|83830|83880|83830|83876.6|83826.6|50
1622768530000|2021-06-04 01:02:10|83879.8|83829.8|83879.4|83829.4|83880.7|83830.7|83879.4|83829.4|28
1622768540000|2021-06-04 01:02:20|83879.7|83829.7|83881.9|83831.9|83883|83833|83879.7|83829.7|34
1622768550000|2021-06-04 01:02:30|83881.7|83831.7|83881.3|83831.3|83889.6|83839.6|83880.8|83830.8|48
1622768560000|2021-06-04 01:02:40|83881.1|83831.1|83876|83826|83882.7|83832.7|83876|83826|44
1622768570000|2021-06-04 01:02:50|83875.8|83825.8|83878.5|83828.5|83879.8|83829.8|83874|83824|45
1622768580000|2021-06-04 01:03:00|83876.8|83826.8|83873.3|83823.3|83877.8|83827.8|83872.5|83822.5|43
1622768590000|2021-06-04 01:03:10|83874.1|83824.1|83875.9|83825.9|83875.9|83825.9|83874.1|83824.1|28
1622768600000|2021-06-04 01:03:20|83875.7|83825.7|83878.4|83828.4|83879|83829|83874.2|83824.2|39
1622768610000|2021-06-04 01:03:30|83878.6|83828.6|83876.1|83826.1|83879.1|83829.1|83876.1|83826.1|34
1622768620000|2021-06-04 01:03:40|83875.8|83825.8|83877.2|83827.2|83877.5|83827.5|83874.6|83824.6|39
1622768630000|2021-06-04 01:03:50|83876.9|83826.9|83883|83833|83883|83833|83874.2|83824.2|48
1622768640000|2021-06-04 01:04:00|83881.8|83831.8|83883.7|83833.7|83884.3|83834.3|83881.8|83831.8|52
1622768650000|2021-06-04 01:04:10|83883.3|83833.3|83884|83834|83884.6|83834.6|83882.8|83832.8|35
1622768660000|2021-06-04 01:04:20|83883.9|83833.9|83883.6|83833.6|83884.4|83834.4|83882.4|83832.4|25
1622768670000|2021-06-04 01:04:30|83882|83832|83878.2|83828.2|83883.6|83833.6|83877.3|83827.3|53
1622768680000|2021-06-04 01:04:40|83878|83828|83878.6|83828.6|83879|83829|83877.5|83827.5|27
1622768690000|2021-06-04 01:04:50|83878.2|83828.2|83877.7|83827.7|83878.6|83828.6|83876.2|83826.2|28
1622768700000|2021-06-04 01:05:00|83877.8|83827.8|83876.7|83826.7|83877.8|83827.8|83872.8|83822.8|46
1622768710000|2021-06-04 01:05:10|83878.2|83828.2|83888.1|83838.1|83888.7|83838.7|83878.2|83828.2|54
1622768720000|2021-06-04 01:05:20|83888.2|83838.2|83885|83835|83889.4|83839.4|83883.5|83833.5|42
1622768730000|2021-06-04 01:05:30|83885.3|83835.3|83885.9|83835.9|83886.6|83836.6|83884.7|83834.7|42
1622768740000|2021-06-04 01:05:40|83885.6|83835.6|83884.7|83834.7|83886.3|83836.3|83880.6|83830.6|45
1622768750000|2021-06-04 01:05:50|83884.4|83834.4|83884.3|83834.3|83889.5|83839.5|83882.5|83832.5|38
1622768760000|2021-06-04 01:06:00|83883|83833|83878.6|83828.6|83883|83833|83878.4|83828.4|36
1622768770000|2021-06-04 01:06:10|83878.8|83828.8|83888|83838|83888.5|83838.5|83878.8|83828.8|33
1622768780000|2021-06-04 01:06:20|83888.1|83838.1|83886.5|83836.5|83888.5|83838.5|83884.1|83834.1|38
1622768790000|2021-06-04 01:06:30|83885.3|83835.3|83887.3|83837.3|83888.3|83838.3|83885.3|83835.3|29
1622768800000|2021-06-04 01:06:40|83887.2|83837.2|83892.7|83842.7|83892.9|83842.9|83886.2|83836.2|37
1622768810000|2021-06-04 01:06:50|83892.2|83842.2|83892.5|83842.5|83892.6|83842.6|83890.5|83840.5|24
1622768820000|2021-06-04 01:07:00|83893.1|83843.1|83891.8|83841.8|83893.1|83843.1|83891|83841|23
1622768830000|2021-06-04 01:07:10|83891.6|83841.6|83891.7|83841.7|83891.8|83841.8|83890.4|83840.4|22
1622768840000|2021-06-04 01:07:20|83891.6|83841.6|83889|83839|83895.4|83845.4|83886.5|83836.5|44
1622768850000|2021-06-04 01:07:30|83889.1|83839.1|83888.1|83838.1|83891.3|83841.3|83886.3|83836.3|44
1622768860000|2021-06-04 01:07:40|83888|83838|83888.8|83838.8|83889|83839|83887.5|83837.5|33
1622768870000|2021-06-04 01:07:50|83888.7|83838.7|83886.9|83836.9|83888.8|83838.8|83886.1|83836.1|25
1622768880000|2021-06-04 01:08:00|83886.8|83836.8|83886.5|83836.5|83888.1|83838.1|83885.4|83835.4|13
1622768890000|2021-06-04 01:08:10|83886|83836|83882.7|83832.7|83886|83836|83879|83829|32
1622768900000|2021-06-04 01:08:20|83882.4|83832.4|83882.5|83832.5|83883|83833|83882|83832|16
1622768910000|2021-06-04 01:08:30|83880.9|83830.9|83879.4|83829.4|83880.9|83830.9|83877.5|83827.5|27
1622768920000|2021-06-04 01:08:40|83877.4|83827.4|83878.4|83828.4|83880.1|83830.1|83876.5|83826.5|42
1622768930000|2021-06-04 01:08:50|83878.1|83828.1|83881.5|83831.5|83882|83832|83878.1|83828.1|25
1622768940000|2021-06-04 01:09:00|83881.7|83831.7|83886.3|83836.3|83889|83839|83880.8|83830.8|44
1622768950000|2021-06-04 01:09:10|83886.8|83836.8|83889.3|83839.3|83889.8|83839.8|83886.5|83836.5|39
1622768960000|2021-06-04 01:09:20|83889.2|83839.2|83890.2|83840.2|83894.9|83844.9|83889|83839|45
1622768970000|2021-06-04 01:09:30|83891.1|83841.1|83893.7|83843.7|83894.1|83844.1|83889.8|83839.8|28
1622768980000|2021-06-04 01:09:40|83893.9|83843.9|83888|83838|83893.9|83843.9|83887.1|83837.1|32
1622768990000|2021-06-04 01:09:50|83887.8|83837.8|83888.3|83838.3|83888.9|83838.9|83887.5|83837.5|35
1622769000000|2021-06-04 01:10:00|83888|83838|83885.2|83835.2|83888|83838|83883.4|83833.4|48
1622769010000|2021-06-04 01:10:10|83885.8|83835.8|83882.4|83832.4|83887.4|83837.4|83882.3|83832.3|34
1622769020000|2021-06-04 01:10:20|83882.3|83832.3|83879.9|83829.9|83883.7|83833.7|83879.9|83829.9|31
1622769030000|2021-06-04 01:10:30|83879.8|83829.8|83883.2|83833.2|83883.2|83833.2|83879.8|83829.8|23
1622769040000|2021-06-04 01:10:40|83882.9|83832.9|83879.3|83829.3|83883.2|83833.2|83879.3|83829.3|38
1622769050000|2021-06-04 01:10:50|83880.1|83830.1|83885.3|83835.3|83888|83838|83879.7|83829.7|54
1622769060000|2021-06-04 01:11:00|83885.2|83835.2|83885.3|83835.3|83886.4|83836.4|83884.1|83834.1|34
1622769070000|2021-06-04 01:11:10|83885.2|83835.2|83877.5|83827.5|83885.4|83835.4|83875.7|83825.7|45
1622769080000|2021-06-04 01:11:20|83877.1|83827.1|83876.7|83826.7|83878.5|83828.5|83876.4|83826.4|24
1622769090000|2021-06-04 01:11:30|83876.8|83826.8|83873.7|83823.7|83877|83827|83873.7|83823.7|38
1622769100000|2021-06-04 01:11:40|83872.6|83822.6|83874.2|83824.2|83875|83825|83872.2|83822.2|33
1622769110000|2021-06-04 01:11:50|83874.4|83824.4|83872.2|83822.2|83874.8|83824.8|83872.2|83822.2|29
1622769120000|2021-06-04 01:12:00|83872.1|83822.1|83871.3|83821.3|83873.6|83823.6|83869.3|83819.3|29
1622769130000|2021-06-04 01:12:10|83870.9|83820.9|83871.9|83821.9|83873.2|83823.2|83868.9|83818.9|44
1622769140000|2021-06-04 01:12:20|83872|83822|83874.2|83824.2|83874.3|83824.3|83871.8|83821.8|41
1622769150000|2021-06-04 01:12:30|83874.4|83824.4|83875.7|83825.7|83876.4|83826.4|83874.2|83824.2|22
1622769160000|2021-06-04 01:12:40|83876|83826|83874.5|83824.5|83876.1|83826.1|83874.4|83824.4|17
1622769170000|2021-06-04 01:12:50|83874.2|83824.2|83873|83823|83875.2|83825.2|83872.9|83822.9|22
1622769180000|2021-06-04 01:13:00|83873.1|83823.1|83876.8|83826.8|83877.6|83827.6|83873|83823|34
1622769190000|2021-06-04 01:13:10|83876.7|83826.7|83874|83824|83877.2|83827.2|83874|83824|21
1622769200000|2021-06-04 01:13:20|83874.7|83824.7|83876|83826|83876.2|83826.2|83874.2|83824.2|20
1622769210000|2021-06-04 01:13:30|83875.9|83825.9|83876.9|83826.9|83877.3|83827.3|83874.3|83824.3|40
1622769220000|2021-06-04 01:13:40|83876.7|83826.7|83874.8|83824.8|83876.7|83826.7|83873.8|83823.8|46
1622769230000|2021-06-04 01:13:50|83875|83825|83873.7|83823.7|83876.9|83826.9|83872.6|83822.6|44
1622769240000|2021-06-04 01:14:00|83873.5|83823.5|83863.4|83813.4|83875.2|83825.2|83857.4|83807.4|54
1622769250000|2021-06-04 01:14:10|83863.6|83813.6|83862.1|83812.1|83864.5|83814.5|83861|83811|27
1622769260000|2021-06-04 01:14:20|83862.3|83812.3|83872.4|83822.4|83876.3|83826.3|83862.1|83812.1|51
1622769270000|2021-06-04 01:14:30|83874|83824|83876.4|83826.4|83877.7|83827.7|83871.6|83821.6|42
1622769280000|2021-06-04 01:14:40|83876.5|83826.5|83874.6|83824.6|83878.4|83828.4|83874.6|83824.6|30
1622769290000|2021-06-04 01:14:50|83874.9|83824.9|83871.2|83821.2|83878.1|83828.1|83871.2|83821.2|30
1622769300000|2021-06-04 01:15:00|83870.2|83820.2|83875|83825|83877.9|83827.9|83868.7|83818.7|54
1622769310000|2021-06-04 01:15:10|83875.3|83825.3|83873.4|83823.4|83875.3|83825.3|83870.4|83820.4|44
1622769320000|2021-06-04 01:15:20|83874.4|83824.4|83877.3|83827.3|83877.3|83827.3|83873.7|83823.7|29
1622769330000|2021-06-04 01:15:30|83877.1|83827.1|83879.2|83829.2|83880.2|83830.2|83876.7|83826.7|21
1622769340000|2021-06-04 01:15:40|83879.6|83829.6|83876|83826|83880.1|83830.1|83875.6|83825.6|20
1622769350000|2021-06-04 01:15:50|83875.5|83825.5|83875.8|83825.8|83877.6|83827.6|83874.8|83824.8|30
1622769360000|2021-06-04 01:16:00|83875.4|83825.4|83872.1|83822.1|83875.5|83825.5|83872.1|83822.1|22
1622769370000|2021-06-04 01:16:10|83872.2|83822.2|83869.9|83819.9|83872.7|83822.7|83865.9|83815.9|28
1622769380000|2021-06-04 01:16:20|83872.8|83822.8|83875.6|83825.6|83876.8|83826.8|83868.6|83818.6|45
1622769390000|2021-06-04 01:16:30|83875.7|83825.7|83874.9|83824.9|83876.1|83826.1|83872.3|83822.3|43
1622769400000|2021-06-04 01:16:40|83875.6|83825.6|83871.8|83821.8|83876.3|83826.3|83871.7|83821.7|29
1622769410000|2021-06-04 01:16:50|83871.5|83821.5|83873.7|83823.7|83875.4|83825.4|83871.1|83821.1|27
1622769420000|2021-06-04 01:17:00|83873.5|83823.5|83873.6|83823.6|83874.7|83824.7|83872.9|83822.9|23
1622769430000|2021-06-04 01:17:10|83873.1|83823.1|83867.2|83817.2|83874.2|83824.2|83866|83816|34
1622769440000|2021-06-04 01:17:20|83868.3|83818.3|83863|83813|83868.6|83818.6|83859.1|83809.1|39
1622769450000|2021-06-04 01:17:30|83861.3|83811.3|83863.4|83813.4|83863.4|83813.4|83857.3|83807.3|30
1622769460000|2021-06-04 01:17:40|83863.1|83813.1|83869.5|83819.5|83869.5|83819.5|83863.1|83813.1|26
1622769470000|2021-06-04 01:17:50|83868.3|83818.3|83867.7|83817.7|83869.2|83819.2|83866.8|83816.8|39
1622769480000|2021-06-04 01:18:00|83867.6|83817.6|83870.8|83820.8|83870.9|83820.9|83867.6|83817.6|32
1622769490000|2021-06-04 01:18:10|83870.7|83820.7|83873.3|83823.3|83874.3|83824.3|83869.5|83819.5|38
1622769500000|2021-06-04 01:18:20|83872.4|83822.4|83871.7|83821.7|83873.4|83823.4|83869.6|83819.6|36
1622769510000|2021-06-04 01:18:30|83871.8|83821.8|83878|83828|83879.5|83829.5|83871.7|83821.7|40
1622769520000|2021-06-04 01:18:40|83878.8|83828.8|83875.3|83825.3|83879.1|83829.1|83873.1|83823.1|51
1622769530000|2021-06-04 01:18:50|83875.2|83825.2|83877|83827|83877.4|83827.4|83874.3|83824.3|47
1622769540000|2021-06-04 01:19:00|83877.7|83827.7|83878.1|83828.1|83878.1|83828.1|83876.6|83826.6|33
1622769550000|2021-06-04 01:19:10|83878|83828|83879.9|83829.9|83881.5|83831.5|83876.5|83826.5|22
1622769560000|2021-06-04 01:19:20|83879.6|83829.6|83880.6|83830.6|83882.9|83832.9|83879.2|83829.2|33
1622769570000|2021-06-04 01:19:30|83879.5|83829.5|83874.7|83824.7|83883.5|83833.5|83874.7|83824.7|36
1622769580000|2021-06-04 01:19:40|83877.4|83827.4|83873.4|83823.4|83877.7|83827.7|83872.9|83822.9|41
1622769590000|2021-06-04 01:19:50|83873.1|83823.1|83874.7|83824.7|83875.2|83825.2|83872.8|83822.8|26
1622769600000|2021-06-04 01:20:00|83874.5|83824.5|83872.8|83822.8|83874.7|83824.7|83871.8|83821.8|31
1622769610000|2021-06-04 01:20:10|83872.5|83822.5|83871.6|83821.6|83873.3|83823.3|83869.7|83819.7|35
1622769620000|2021-06-04 01:20:20|83871.7|83821.7|83870.4|83820.4|83872.1|83822.1|83869.6|83819.6|24
1622769630000|2021-06-04 01:20:30|83869.7|83819.7|83870.7|83820.7|83871.9|83821.9|83868.9|83818.9|22
1622769640000|2021-06-04 01:20:40|83870.6|83820.6|83871.8|83821.8|83871.8|83821.8|83870.6|83820.6|10
1622769650000|2021-06-04 01:20:50|83872.2|83822.2|83871.6|83821.6|83872.9|83822.9|83871.1|83821.1|21
1622769660000|2021-06-04 01:21:00|83871.5|83821.5|83875.5|83825.5|83879.1|83829.1|83870.8|83820.8|41
1622769670000|2021-06-04 01:21:10|83874.6|83824.6|83874.5|83824.5|83876.3|83826.3|83874.4|83824.4|27
1622769680000|2021-06-04 01:21:20|83875.1|83825.1|83875.8|83825.8|83875.8|83825.8|83873.3|83823.3|21
1622769690000|2021-06-04 01:21:30|83876.1|83826.1|83874.7|83824.7|83876.1|83826.1|83872.9|83822.9|32
1622769700000|2021-06-04 01:21:40|83874.4|83824.4|83873.9|83823.9|83874.7|83824.7|83871.6|83821.6|21
1622769710000|2021-06-04 01:21:50|83873.8|83823.8|83876.6|83826.6|83877.6|83827.6|83873.3|83823.3|32
1622769720000|2021-06-04 01:22:00|83875|83825|83877.4|83827.4|83878.7|83828.7|83873.1|83823.1|35
1622769730000|2021-06-04 01:22:10|83876.7|83826.7|83877.4|83827.4|83878.8|83828.8|83876.7|83826.7|26
1622769740000|2021-06-04 01:22:20|83878.1|83828.1|83878.1|83828.1|83878.3|83828.3|83876.7|83826.7|27
1622769750000|2021-06-04 01:22:30|83878.3|83828.3|83875.8|83825.8|83878.7|83828.7|83875.8|83825.8|30
1622769760000|2021-06-04 01:22:40|83876.5|83826.5|83877.6|83827.6|83878|83828|83873|83823|18
1622769770000|2021-06-04 01:22:50|83876.5|83826.5|83874.7|83824.7|83876.5|83826.5|83874|83824|14
1622769780000|2021-06-04 01:23:00|83874.6|83824.6|83875.1|83825.1|83875.4|83825.4|83872.6|83822.6|18
1622769790000|2021-06-04 01:23:10|83874.6|83824.6|83876.8|83826.8|83877.2|83827.2|83869.8|83819.8|47
1622769800000|2021-06-04 01:23:20|83875.7|83825.7|83877.3|83827.3|83878.1|83828.1|83875.7|83825.7|34
1622769810000|2021-06-04 01:23:30|83877.5|83827.5|83876.4|83826.4|83877.7|83827.7|83876|83826|23
1622769820000|2021-06-04 01:23:40|83876.7|83826.7|83878|83828|83878.6|83828.6|83876|83826|18
1622769830000|2021-06-04 01:23:50|83877.9|83827.9|83873.7|83823.7|83878.2|83828.2|83873.6|83823.6|23
1622769840000|2021-06-04 01:24:00|83873.5|83823.5|83872.6|83822.6|83873.5|83823.5|83869.9|83819.9|25
1622769850000|2021-06-04 01:24:10|83872.9|83822.9|83870.4|83820.4|83872.9|83822.9|83865.5|83815.5|47
1622769860000|2021-06-04 01:24:20|83868.1|83818.1|83874.5|83824.5|83874.5|83824.5|83868.1|83818.1|39
1622769870000|2021-06-04 01:24:30|83873.8|83823.8|83873.9|83823.9|83875.2|83825.2|83873.1|83823.1|26
1622769880000|2021-06-04 01:24:40|83874.4|83824.4|83876.5|83826.5|83877.3|83827.3|83873.3|83823.3|22
1622769890000|2021-06-04 01:24:50|83877.3|83827.3|83877|83827|83879|83829|83877|83827|28
1622769900000|2021-06-04 01:25:00|83876.9|83826.9|83872.4|83822.4|83876.9|83826.9|83871.5|83821.5|35
1622769910000|2021-06-04 01:25:10|83872.5|83822.5|83870.5|83820.5|83875|83825|83868.6|83818.6|28
1622769920000|2021-06-04 01:25:20|83870.2|83820.2|83867.9|83817.9|83870.3|83820.3|83867|83817|38
1622769930000|2021-06-04 01:25:30|83867.6|83817.6|83875.4|83825.4|83876.8|83826.8|83866.8|83816.8|38
1622769940000|2021-06-04 01:25:40|83874.8|83824.8|83873.6|83823.6|83875.6|83825.6|83872.6|83822.6|24
1622769950000|2021-06-04 01:25:50|83873.5|83823.5|83874.3|83824.3|83874.8|83824.8|83872.9|83822.9|22
1622769960000|2021-06-04 01:26:00|83873.3|83823.3|83875.3|83825.3|83876.1|83826.1|83871.6|83821.6|22
1622769970000|2021-06-04 01:26:10|83874.1|83824.1|83873.5|83823.5|83877.4|83827.4|83872.9|83822.9|30
1622769980000|2021-06-04 01:26:20|83873.6|83823.6|83874.3|83824.3|83875.5|83825.5|83872.6|83822.6|21
1622769990000|2021-06-04 01:26:30|83874.8|83824.8|83869.5|83819.5|83874.8|83824.8|83869.5|83819.5|17
1622770000000|2021-06-04 01:26:40|83869.3|83819.3|83873.1|83823.1|83874.4|83824.4|83869.2|83819.2|15
1622770010000|2021-06-04 01:26:50|83872.6|83822.6|83871.6|83821.6|83874.7|83824.7|83871.4|83821.4|20
1622770020000|2021-06-04 01:27:00|83872.5|83822.5|83867.9|83817.9|83876.5|83826.5|83866.8|83816.8|29
1622770030000|2021-06-04 01:27:10|83866.9|83816.9|83872.3|83822.3|83872.8|83822.8|83866.9|83816.9|35
1622770040000|2021-06-04 01:27:20|83872.4|83822.4|83875.6|83825.6|83875.9|83825.9|83871.6|83821.6|30
1622770050000|2021-06-04 01:27:30|83874.3|83824.3|83872.2|83822.2|83875.2|83825.2|83871.4|83821.4|34
1622770060000|2021-06-04 01:27:40|83871.9|83821.9|83873.1|83823.1|83874.8|83824.8|83871.9|83821.9|36
1622770070000|2021-06-04 01:27:50|83873.5|83823.5|83871.6|83821.6|83874|83824|83871.4|83821.4|33
1622770080000|2021-06-04 01:28:00|83871.5|83821.5|83869.9|83819.9|83872.7|83822.7|83869.9|83819.9|23
1622770090000|2021-06-04 01:28:10|83870.4|83820.4|83871.4|83821.4|83871.4|83821.4|83869.4|83819.4|37
1622770100000|2021-06-04 01:28:20|83869.4|83819.4|83871.8|83821.8|83871.8|83821.8|83869.4|83819.4|24
1622770110000|2021-06-04 01:28:30|83872.8|83822.8|83868.9|83818.9|83873.3|83823.3|83868.1|83818.1|30
1622770120000|2021-06-04 01:28:40|83868.6|83818.6|83873|83823|83874|83824|83868.5|83818.5|34
1622770130000|2021-06-04 01:28:50|83873.4|83823.4|83871.9|83821.9|83873.5|83823.5|83871.5|83821.5|25
1622770140000|2021-06-04 01:29:00|83872.1|83822.1|83872.1|83822.1|83872.2|83822.2|83870.9|83820.9|40
1622770150000|2021-06-04 01:29:10|83871.7|83821.7|83878.1|83828.1|83878.5|83828.5|83871.1|83821.1|38
1622770160000|2021-06-04 01:29:20|83878.2|83828.2|83881.1|83831.1|83881.2|83831.2|83875.3|83825.3|39
1622770170000|2021-06-04 01:29:30|83880.9|83830.9|83885|83835|83885.3|83835.3|83880.7|83830.7|24
1622770180000|2021-06-04 01:29:40|83884.8|83834.8|83885.4|83835.4|83885.9|83835.9|83884.1|83834.1|30
1622770190000|2021-06-04 01:29:50|83885.5|83835.5|83887.4|83837.4|83887.7|83837.7|83884.2|83834.2|24
1622770200000|2021-06-04 01:30:00|83887.8|83837.8|83885.7|83835.7|83887.8|83837.8|83883.2|83833.2|34
1622770210000|2021-06-04 01:30:10|83885.6|83835.6|83885.3|83835.3|83885.8|83835.8|83885|83835|17
1622770220000|2021-06-04 01:30:20|83885.2|83835.2|83883.7|83833.7|83885.8|83835.8|83883.4|83833.4|22
1622770230000|2021-06-04 01:30:30|83883.2|83833.2|83883.8|83833.8|83884.8|83834.8|83882.7|83832.7|46
1622770240000|2021-06-04 01:30:40|83884.3|83834.3|83884|83834|83884.7|83834.7|83883.1|83833.1|14
1622770250000|2021-06-04 01:30:50|83884.7|83834.7|83885.9|83835.9|83886.6|83836.6|83884.7|83834.7|29
1622770260000|2021-06-04 01:31:00|83885.3|83835.3|83895|83845|83895.1|83845.1|83885.2|83835.2|43
1622770270000|2021-06-04 01:31:10|83895.8|83845.8|83895.3|83845.3|83895.8|83845.8|83893.3|83843.3|33
1622770280000|2021-06-04 01:31:20|83895.7|83845.7|83890.9|83840.9|83895.7|83845.7|83890.6|83840.6|20
1622770290000|2021-06-04 01:31:30|83890.8|83840.8|83894.4|83844.4|83895.9|83845.9|83889.9|83839.9|39
1622770300000|2021-06-04 01:31:40|83896.4|83846.4|83895.3|83845.3|83901.3|83851.3|83895.1|83845.1|54
1622770310000|2021-06-04 01:31:50|83895.7|83845.7|83893.9|83843.9|83896.5|83846.5|83888.8|83838.8|51
1622770320000|2021-06-04 01:32:00|83894.1|83844.1|83893.3|83843.3|83897.5|83847.5|83893.3|83843.3|47
1622770330000|2021-06-04 01:32:10|83894.1|83844.1|83894.3|83844.3|83896.2|83846.2|83893.6|83843.6|35
1622770340000|2021-06-04 01:32:20|83894.2|83844.2|83893.5|83843.5|83895.3|83845.3|83892.4|83842.4|39
1622770350000|2021-06-04 01:32:30|83893.9|83843.9|83891.7|83841.7|83895|83845|83889.4|83839.4|42
1622770360000|2021-06-04 01:32:40|83891.4|83841.4|83889.8|83839.8|83892|83842|83887.9|83837.9|35
1622770370000|2021-06-04 01:32:50|83887.6|83837.6|83888.1|83838.1|83889.3|83839.3|83886.5|83836.5|37
1622770380000|2021-06-04 01:33:00|83887.8|83837.8|83887.2|83837.2|83887.8|83837.8|83885.7|83835.7|39
1622770390000|2021-06-04 01:33:10|83887|83837|83885.5|83835.5|83888.6|83838.6|83885.5|83835.5|32
1622770400000|2021-06-04 01:33:20|83885.4|83835.4|83884|83834|83885.5|83835.5|83883.6|83833.6|22
1622770410000|2021-06-04 01:33:30|83883.8|83833.8|83883.8|83833.8|83885.3|83835.3|83883.2|83833.2|19
1622770420000|2021-06-04 01:33:40|83884|83834|83880|83830|83887|83837|83877|83827|52
1622770430000|2021-06-04 01:33:50|83880.8|83830.8|83883|83833|83883|83833|83878.3|83828.3|44
1622770440000|2021-06-04 01:34:00|83882|83832|83880.1|83830.1|83882.2|83832.2|83879.8|83829.8|34
1622770450000|2021-06-04 01:34:10|83880.3|83830.3|83880.3|83830.3|83881.3|83831.3|83874.2|83824.2|52
1622770460000|2021-06-04 01:34:20|83879.2|83829.2|83881|83831|83881.9|83831.9|83877.1|83827.1|44
1622770470000|2021-06-04 01:34:30|83882.5|83832.5|83885.6|83835.6|83887.4|83837.4|83880.6|83830.6|46
1622770480000|2021-06-04 01:34:40|83885.1|83835.1|83885.5|83835.5|83886.1|83836.1|83882.6|83832.6|40
1622770490000|2021-06-04 01:34:50|83885.3|83835.3|83884.1|83834.1|83885.6|83835.6|83881.6|83831.6|43
1622770500000|2021-06-04 01:35:00|83883.9|83833.9|83884.2|83834.2|83888|83838|83882.9|83832.9|44
1622770510000|2021-06-04 01:35:10|83884.7|83834.7|83886.7|83836.7|83888|83838|83883.3|83833.3|34
1622770520000|2021-06-04 01:35:20|83886.3|83836.3|83884.5|83834.5|83886.9|83836.9|83884.5|83834.5|43
1622770530000|2021-06-04 01:35:30|83884.8|83834.8|83884.9|83834.9|83886.3|83836.3|83881.7|83831.7|47
1622770540000|2021-06-04 01:35:40|83884.1|83834.1|83882.4|83832.4|83886.1|83836.1|83881.9|83831.9|32
1622770550000|2021-06-04 01:35:50|83882.7|83832.7|83883.5|83833.5|83883.9|83833.9|83881.7|83831.7|27
1622770560000|2021-06-04 01:36:00|83883|83833|83890.9|83840.9|83890.9|83840.9|83881.7|83831.7|53
1622770570000|2021-06-04 01:36:10|83891|83841|83891.5|83841.5|83892.3|83842.3|83890.1|83840.1|37
1622770580000|2021-06-04 01:36:20|83891.6|83841.6|83892.2|83842.2|83895.6|83845.6|83890.1|83840.1|56
1622770590000|2021-06-04 01:36:30|83892.3|83842.3|83892|83842|83894.3|83844.3|83890.9|83840.9|32
1622770600000|2021-06-04 01:36:40|83891.4|83841.4|83892.2|83842.2|83893.1|83843.1|83891.2|83841.2|29
1622770610000|2021-06-04 01:36:50|83892|83842|83893.7|83843.7|83898.5|83848.5|83890.8|83840.8|41
1622770620000|2021-06-04 01:37:00|83893.5|83843.5|83895.9|83845.9|83896.4|83846.4|83891.4|83841.4|45
1622770630000|2021-06-04 01:37:10|83895.5|83845.5|83895|83845|83896.3|83846.3|83895|83845|16
1622770640000|2021-06-04 01:37:20|83895.7|83845.7|83893.7|83843.7|83895.7|83845.7|83888.6|83838.6|54
1622770650000|2021-06-04 01:37:30|83893.9|83843.9|83892|83842|83894|83844|83892|83842|40
1622770660000|2021-06-04 01:37:40|83891.8|83841.8|83892.7|83842.7|83893.3|83843.3|83891.8|83841.8|43
1622770670000|2021-06-04 01:37:50|83893.3|83843.3|83890.3|83840.3|83893.3|83843.3|83888.9|83838.9|33
1622770680000|2021-06-04 01:38:00|83890|83840|83894.7|83844.7|83897|83847|83889.4|83839.4|44
1622770690000|2021-06-04 01:38:10|83894.4|83844.4|83887.8|83837.8|83894.5|83844.5|83884.5|83834.5|47
1622770700000|2021-06-04 01:38:20|83887.9|83837.9|83889.3|83839.3|83889.5|83839.5|83881.3|83831.3|56
1622770710000|2021-06-04 01:38:30|83890.2|83840.2|83893|83843|83893.3|83843.3|83888.9|83838.9|34
1622770720000|2021-06-04 01:38:40|83892.5|83842.5|83892.2|83842.2|83894|83844|83892.2|83842.2|45
1622770730000|2021-06-04 01:38:50|83892.5|83842.5|83892.2|83842.2|83893.3|83843.3|83891.8|83841.8|32
1622770740000|2021-06-04 01:39:00|83892.1|83842.1|83897.2|83847.2|83900.7|83850.7|83891.2|83841.2|52
1622770750000|2021-06-04 01:39:10|83897.8|83847.8|83891.4|83841.4|83897.8|83847.8|83891.3|83841.3|42
1622770760000|2021-06-04 01:39:20|83891.7|83841.7|83892.8|83842.8|83892.8|83842.8|83888.9|83838.9|30
1622770770000|2021-06-04 01:39:30|83893.5|83843.5|83892.7|83842.7|83894.1|83844.1|83890.9|83840.9|27
1622770780000|2021-06-04 01:39:40|83892.5|83842.5|83890.5|83840.5|83893|83843|83888.3|83838.3|23
1622770790000|2021-06-04 01:39:50|83889.8|83839.8|83887|83837|83892.3|83842.3|83887|83837|25
1622770800000|2021-06-04 01:40:00|83887.3|83837.3|83891.8|83841.8|83891.8|83841.8|83887.2|83837.2|31
1622770810000|2021-06-04 01:40:10|83892.2|83842.2|83892.6|83842.6|83893.3|83843.3|83891|83841|25
1622770820000|2021-06-04 01:40:20|83892.8|83842.8|83893.8|83843.8|83894.6|83844.6|83891.7|83841.7|35
1622770830000|2021-06-04 01:40:30|83892.9|83842.9|83895.8|83845.8|83900.5|83850.5|83892.8|83842.8|33
1622770840000|2021-06-04 01:40:40|83897.3|83847.3|83892.3|83842.3|83897.3|83847.3|83890|83840|38
1622770850000|2021-06-04 01:40:50|83892.1|83842.1|83892.8|83842.8|83893|83843|83890.6|83840.6|35
1622770860000|2021-06-04 01:41:00|83892.2|83842.2|83893.1|83843.1|83893.4|83843.4|83889.8|83839.8|32
1622770870000|2021-06-04 01:41:10|83892.9|83842.9|83890.7|83840.7|83893|83843|83888.5|83838.5|31
1622770880000|2021-06-04 01:41:20|83890.8|83840.8|83888.6|83838.6|83890.8|83840.8|83886.3|83836.3|41
1622770890000|2021-06-04 01:41:30|83888.8|83838.8|83890.2|83840.2|83890.2|83840.2|83888|83838|23
1622770900000|2021-06-04 01:41:40|83890.3|83840.3|83890.4|83840.4|83891.2|83841.2|83889.7|83839.7|33
1622770910000|2021-06-04 01:41:50|83889.8|83839.8|83888.2|83838.2|83890.6|83840.6|83887.5|83837.5|31
1622770920000|2021-06-04 01:42:00|83888.3|83838.3|83885.7|83835.7|83890.4|83840.4|83884|83834|46
1622770930000|2021-06-04 01:42:10|83885.5|83835.5|83883|83833|83886.3|83836.3|83882.3|83832.3|43
1622770940000|2021-06-04 01:42:20|83884.5|83834.5|83877|83827|83884.7|83834.7|83876.1|83826.1|48
1622770950000|2021-06-04 01:42:30|83875|83825|83881|83831|83881.6|83831.6|83875|83825|40
1622770960000|2021-06-04 01:42:40|83880.7|83830.7|83885.2|83835.2|83886.3|83836.3|83880.5|83830.5|41
1622770970000|2021-06-04 01:42:50|83886.1|83836.1|83880.2|83830.2|83886.8|83836.8|83879.5|83829.5|45
1622770980000|2021-06-04 01:43:00|83880|83830|83875.7|83825.7|83880.5|83830.5|83874.4|83824.4|43
1622770990000|2021-06-04 01:43:10|83876.2|83826.2|83873|83823|83876.2|83826.2|83872.1|83822.1|39
1622771000000|2021-06-04 01:43:20|83871.5|83821.5|83870.7|83820.7|83872.5|83822.5|83870.3|83820.3|31
1622771010000|2021-06-04 01:43:30|83870.8|83820.8|83871.6|83821.6|83871.9|83821.9|83864.7|83814.7|44
1622771020000|2021-06-04 01:43:40|83871.9|83821.9|83868.3|83818.3|83872.1|83822.1|83867.1|83817.1|50
1622771030000|2021-06-04 01:43:50|83868.4|83818.4|83871|83821|83874.2|83824.2|83866.7|83816.7|47
1622771040000|2021-06-04 01:44:00|83871.3|83821.3|83867.5|83817.5|83872.7|83822.7|83867|83817|30
1622771050000|2021-06-04 01:44:10|83867.9|83817.9|83868.4|83818.4|83869.5|83819.5|83867.4|83817.4|24
1622771060000|2021-06-04 01:44:20|83868.2|83818.2|83866.4|83816.4|83869.2|83819.2|83864.9|83814.9|37
1622771070000|2021-06-04 01:44:30|83866.6|83816.6|83868.7|83818.7|83868.7|83818.7|83866.6|83816.6|34
1622771080000|2021-06-04 01:44:40|83868.4|83818.4|83867.9|83817.9|83868.5|83818.5|83867.5|83817.5|29
1622771090000|2021-06-04 01:44:50|83867.5|83817.5|83868.6|83818.6|83869.9|83819.9|83867.4|83817.4|21
1622771100000|2021-06-04 01:45:00|83868.9|83818.9|83867|83817|83869.6|83819.6|83865.5|83815.5|39
1622771110000|2021-06-04 01:45:10|83866.6|83816.6|83863.6|83813.6|83867|83817|83857.3|83807.3|51
1622771120000|2021-06-04 01:45:20|83865.1|83815.1|83865.5|83815.5|83866.7|83816.7|83861.7|83811.7|40
1622771130000|2021-06-04 01:45:30|83864.7|83814.7|83862.7|83812.7|83865.5|83815.5|83861.8|83811.8|33
1622771140000|2021-06-04 01:45:40|83863.1|83813.1|83863|83813|83863.8|83813.8|83862.2|83812.2|22
1622771150000|2021-06-04 01:45:50|83863.1|83813.1|83856.7|83806.7|83864|83814|83855.5|83805.5|36
1622771160000|2021-06-04 01:46:00|83858.3|83808.3|83854.3|83804.3|83858.8|83808.8|83847.8|83797.8|43
1622771170000|2021-06-04 01:46:10|83854.7|83804.7|83857.1|83807.1|83858.3|83808.3|83854.7|83804.7|36
1622771180000|2021-06-04 01:46:20|83857.5|83807.5|83858|83808|83858|83808|83856|83806|21
1622771190000|2021-06-04 01:46:30|83857.1|83807.1|83866.7|83816.7|83867.1|83817.1|83856.9|83806.9|33
1622771200000|2021-06-04 01:46:40|83866.8|83816.8|83863.5|83813.5|83867.1|83817.1|83863.5|83813.5|25
1622771210000|2021-06-04 01:46:50|83863.4|83813.4|83864.4|83814.4|83864.5|83814.5|83863.4|83813.4|31
1622771220000|2021-06-04 01:47:00|83864.3|83814.3|83862.2|83812.2|83864.3|83814.3|83860.9|83810.9|20
1622771230000|2021-06-04 01:47:10|83862|83812|83862.1|83812.1|83863.6|83813.6|83861.5|83811.5|14
1622771240000|2021-06-04 01:47:20|83862.8|83812.8|83860.3|83810.3|83862.8|83812.8|83858.3|83808.3|35
1622771250000|2021-06-04 01:47:30|83860.7|83810.7|83855.6|83805.6|83860.8|83810.8|83855.6|83805.6|32
1622771260000|2021-06-04 01:47:40|83856.3|83806.3|83855|83805|83857.3|83807.3|83854.8|83804.8|36
1622771270000|2021-06-04 01:47:50|83854.8|83804.8|83854.7|83804.7|83855.1|83805.1|83853.5|83803.5|20
1622771280000|2021-06-04 01:48:00|83855.1|83805.1|83859.2|83809.2|83859.9|83809.9|83854.4|83804.4|26
1622771290000|2021-06-04 01:48:10|83859.5|83809.5|83860|83810|83862.1|83812.1|83856.6|83806.6|23
1622771300000|2021-06-04 01:48:20|83859.5|83809.5|83859.3|83809.3|83861.1|83811.1|83858.6|83808.6|19
1622771310000|2021-06-04 01:48:30|83859|83809|83861.3|83811.3|83861.7|83811.7|83858.6|83808.6|21
1622771320000|2021-06-04 01:48:40|83860.8|83810.8|83865.2|83815.2|83867.2|83817.2|83860.7|83810.7|22
1622771330000|2021-06-04 01:48:50|83865|83815|83866.1|83816.1|83866.8|83816.8|83864|83814|16
1622771340000|2021-06-04 01:49:00|83866.3|83816.3|83865.1|83815.1|83866.3|83816.3|83865|83815|13
1622771350000|2021-06-04 01:49:10|83864.7|83814.7|83864.2|83814.2|83865.4|83815.4|83863.8|83813.8|28
1622771360000|2021-06-04 01:49:20|83863.8|83813.8|83863.7|83813.7|83864.4|83814.4|83863.3|83813.3|9
1622771370000|2021-06-04 01:49:30|83863.5|83813.5|83864.9|83814.9|83865.4|83815.4|83862.8|83812.8|23
1622771380000|2021-06-04 01:49:40|83864.8|83814.8|83860.9|83810.9|83865.4|83815.4|83860.9|83810.9|25
1622771390000|2021-06-04 01:49:50|83861.6|83811.6|83865.5|83815.5|83866.7|83816.7|83861.6|83811.6|34
1622771400000|2021-06-04 01:50:00|83865.9|83815.9|83867.6|83817.6|83867.8|83817.8|83864.8|83814.8|41
1622771410000|2021-06-04 01:50:10|83867|83817|83870.5|83820.5|83871.1|83821.1|83867|83817|27
1622771420000|2021-06-04 01:50:20|83870.7|83820.7|83870.2|83820.2|83873.2|83823.2|83870|83820|38
1622771430000|2021-06-04 01:50:30|83871|83821|83871.4|83821.4|83873.9|83823.9|83871|83821|28
1622771440000|2021-06-04 01:50:40|83871|83821|83869.7|83819.7|83871.6|83821.6|83868.8|83818.8|20
1622771450000|2021-06-04 01:50:50|83870.5|83820.5|83873.2|83823.2|83875.1|83825.1|83870.5|83820.5|27
1622771460000|2021-06-04 01:51:00|83873.1|83823.1|83878.7|83828.7|83880.4|83830.4|83872.8|83822.8|31
1622771470000|2021-06-04 01:51:10|83881.8|83831.8|83877.8|83827.8|83881.9|83831.9|83877.1|83827.1|13
1622771480000|2021-06-04 01:51:20|83877.5|83827.5|83877.9|83827.9|83880.4|83830.4|83876.1|83826.1|21
1622771490000|2021-06-04 01:51:30|83878|83828|83878.2|83828.2|83878.2|83828.2|83877.9|83827.9|4
1622771500000|2021-06-04 01:51:40|83880.4|83830.4|83877.9|83827.9|83880.4|83830.4|83876.4|83826.4|27
1622771510000|2021-06-04 01:51:50|83877.8|83827.8|83875.6|83825.6|83877.9|83827.9|83875.4|83825.4|26
1622771520000|2021-06-04 01:52:00|83875.4|83825.4|83878.7|83828.7|83881.3|83831.3|83875.4|83825.4|29
1622771530000|2021-06-04 01:52:10|83879|83829|83879.5|83829.5|83885.6|83835.6|83879|83829|36
1622771540000|2021-06-04 01:52:20|83877.3|83827.3|83883|83833|83883.2|83833.2|83875.9|83825.9|33
1622771550000|2021-06-04 01:52:30|83883.2|83833.2|83887.8|83837.8|83888.7|83838.7|83881|83831|44
1622771560000|2021-06-04 01:52:40|83888.6|83838.6|83886.8|83836.8|83889.1|83839.1|83883.9|83833.9|25
1622771570000|2021-06-04 01:52:50|83886|83836|83882.4|83832.4|83886.4|83836.4|83881.7|83831.7|22
1622771580000|2021-06-04 01:53:00|83882.3|83832.3|83883.6|83833.6|83884.4|83834.4|83878.8|83828.8|24
1622771590000|2021-06-04 01:53:10|83883.3|83833.3|83882.4|83832.4|83884.2|83834.2|83880.3|83830.3|31
1622771600000|2021-06-04 01:53:20|83882.6|83832.6|83878|83828|83882.9|83832.9|83876|83826|22
1622771610000|2021-06-04 01:53:30|83878.9|83828.9|83885.5|83835.5|83886.9|83836.9|83877|83827|41
1622771620000|2021-06-04 01:53:40|83885.3|83835.3|83887.3|83837.3|83887.4|83837.4|83883.4|83833.4|30
1622771630000|2021-06-04 01:53:50|83887.1|83837.1|83887.9|83837.9|83888.1|83838.1|83885.4|83835.4|29
1622771640000|2021-06-04 01:54:00|83887.2|83837.2|83894.2|83844.2|83896.8|83846.8|83886.3|83836.3|52
1622771650000|2021-06-04 01:54:10|83894.1|83844.1|83893.6|83843.6|83895.8|83845.8|83893.3|83843.3|37
1622771660000|2021-06-04 01:54:20|83893.8|83843.8|83895|83845|83895.8|83845.8|83893.8|83843.8|36
1622771670000|2021-06-04 01:54:30|83895.2|83845.2|83893|83843|83898.5|83848.5|83892.4|83842.4|31
1622771680000|2021-06-04 01:54:40|83893.2|83843.2|83892.9|83842.9|83893.7|83843.7|83889.4|83839.4|34
1622771690000|2021-06-04 01:54:50|83891.5|83841.5|83892.2|83842.2|83893.9|83843.9|83891.1|83841.1|31
1622771700000|2021-06-04 01:55:00|83892.1|83842.1|83888.3|83838.3|83892.3|83842.3|83888.1|83838.1|32
1622771710000|2021-06-04 01:55:10|83889.1|83839.1|83892.8|83842.8|83894.6|83844.6|83886.5|83836.5|37
1622771720000|2021-06-04 01:55:20|83892.4|83842.4|83891.4|83841.4|83892.4|83842.4|83890.6|83840.6|27
1622771730000|2021-06-04 01:55:30|83892.4|83842.4|83893.7|83843.7|83894.5|83844.5|83891.3|83841.3|34
1622771740000|2021-06-04 01:55:40|83893.9|83843.9|83897.7|83847.7|83898.1|83848.1|83893.5|83843.5|34
1622771750000|2021-06-04 01:55:50|83897.4|83847.4|83897.4|83847.4|83898.8|83848.8|83896.6|83846.6|33
1622771760000|2021-06-04 01:56:00|83895.2|83845.2|83895|83845|83897.6|83847.6|83894.4|83844.4|44
1622771770000|2021-06-04 01:56:10|83894.9|83844.9|83895.4|83845.4|83896|83846|83893.5|83843.5|27
1622771780000|2021-06-04 01:56:20|83895.5|83845.5|83904.6|83854.6|83905.5|83855.5|83892.5|83842.5|58
1622771790000|2021-06-04 01:56:30|83904.5|83854.5|83893.8|83843.8|83904.5|83854.5|83890.6|83840.6|55
1622771800000|2021-06-04 01:56:40|83893.6|83843.6|83895.6|83845.6|83895.6|83845.6|83888.2|83838.2|37
1622771810000|2021-06-04 01:56:50|83895.8|83845.8|83895.5|83845.5|83899.1|83849.1|83893.3|83843.3|54
1622771820000|2021-06-04 01:57:00|83897|83847|83894.4|83844.4|83897.8|83847.8|83894.4|83844.4|44
1622771830000|2021-06-04 01:57:10|83895.1|83845.1|83896.3|83846.3|83896.4|83846.4|83894.7|83844.7|36
1622771840000|2021-06-04 01:57:20|83896.6|83846.6|83897|83847|83899.8|83849.8|83895.7|83845.7|44
1622771850000|2021-06-04 01:57:30|83896.6|83846.6|83895.7|83845.7|83898.8|83848.8|83894|83844|52
1622771860000|2021-06-04 01:57:40|83895.5|83845.5|83896.7|83846.7|83899.2|83849.2|83895.4|83845.4|47
1622771870000|2021-06-04 01:57:50|83896.9|83846.9|83898.8|83848.8|83899.7|83849.7|83895.4|83845.4|46
1622771880000|2021-06-04 01:58:00|83898.7|83848.7|83903.7|83853.7|83905.4|83855.4|83898.2|83848.2|36
1622771890000|2021-06-04 01:58:10|83904.3|83854.3|83903.3|83853.3|83908.9|83858.9|83902.9|83852.9|62
1622771900000|2021-06-04 01:58:20|83903.5|83853.5|83902.2|83852.2|83903.8|83853.8|83900.1|83850.1|44
1622771910000|2021-06-04 01:58:30|83902.3|83852.3|83900.8|83850.8|83903.8|83853.8|83899.6|83849.6|36
1622771920000|2021-06-04 01:58:40|83901|83851|83901.7|83851.7|83904.1|83854.1|83901|83851|21
1622771930000|2021-06-04 01:58:50|83901.6|83851.6|83903.8|83853.8|83905.8|83855.8|83901.6|83851.6|26
1622771940000|2021-06-04 01:59:00|83903.6|83853.6|83902.5|83852.5|83903.6|83853.6|83902|83852|25
1622771950000|2021-06-04 01:59:10|83902.6|83852.6|83904.7|83854.7|83905|83855|83902.1|83852.1|25
1622771960000|2021-06-04 01:59:20|83904.6|83854.6|83902.4|83852.4|83904.8|83854.8|83902.3|83852.3|25
1622771970000|2021-06-04 01:59:30|83902.2|83852.2|83902.7|83852.7|83902.8|83852.8|83900.1|83850.1|29
1622771980000|2021-06-04 01:59:40|83902.8|83852.8|83904.3|83854.3|83905|83855|83900.6|83850.6|27
1622771990000|2021-06-04 01:59:50|83905|83855|83902.1|83852.1|83905.2|83855.2|83902.1|83852.1|20
1622772000000|2021-06-04 02:00:00|83902.2|83852.2|83902.8|83852.8|83903|83853|83898.1|83848.1|44
1622772010000|2021-06-04 02:00:10|83903.1|83853.1|83903.6|83853.6|83908.3|83858.3|83903|83853|50
1622772020000|2021-06-04 02:00:20|83904.4|83854.4|83902.9|83852.9|83906.3|83856.3|83902.8|83852.8|30
1622772030000|2021-06-04 02:00:30|83902.8|83852.8|83904.9|83854.9|83904.9|83854.9|83902|83852|29
1622772040000|2021-06-04 02:00:40|83904.8|83854.8|83905.2|83855.2|83905.6|83855.6|83903.1|83853.1|29
1622772050000|2021-06-04 02:00:50|83905|83855|83905.8|83855.8|83910.5|83860.5|83904.7|83854.7|35
1622772060000|2021-06-04 02:01:00|83905|83855|83909.2|83859.2|83913.7|83863.7|83904.7|83854.7|59
1622772070000|2021-06-04 02:01:10|83909.1|83859.1|83905.5|83855.5|83910.7|83860.7|83905.5|83855.5|36
1622772080000|2021-06-04 02:01:20|83905.6|83855.6|83915.7|83865.7|83917.5|83867.5|83904.5|83854.5|58
1622772090000|2021-06-04 02:01:30|83916.3|83866.3|83911.1|83861.1|83917.3|83867.3|83907.9|83857.9|52
1622772100000|2021-06-04 02:01:40|83914.1|83864.1|83908.7|83858.7|83916.3|83866.3|83907.6|83857.6|54
1622772110000|2021-06-04 02:01:50|83909|83859|83908.1|83858.1|83913.3|83863.3|83907.9|83857.9|53
1622772120000|2021-06-04 02:02:00|83908|83858|83905.3|83855.3|83908|83858|83901.7|83851.7|44
1622772130000|2021-06-04 02:02:10|83905.2|83855.2|83905.2|83855.2|83907|83857|83904.8|83854.8|39
1622772140000|2021-06-04 02:02:20|83905.5|83855.5|83903.3|83853.3|83905.8|83855.8|83902.1|83852.1|39
1622772150000|2021-06-04 02:02:30|83903.5|83853.5|83903.1|83853.1|83903.8|83853.8|83903|83853|24
1622772160000|2021-06-04 02:02:40|83903|83853|83900.1|83850.1|83903|83853|83899.3|83849.3|37
1622772170000|2021-06-04 02:02:50|83900|83850|83899|83849|83900.1|83850.1|83898|83848|25
1622772180000|2021-06-04 02:03:00|83902|83852|83900|83850|83902.1|83852.1|83898.7|83848.7|36
1622772190000|2021-06-04 02:03:10|83899.9|83849.9|83900.5|83850.5|83901.6|83851.6|83898.5|83848.5|41
1622772200000|2021-06-04 02:03:20|83900.2|83850.2|83899.9|83849.9|83900.9|83850.9|83899.6|83849.6|25
1622772210000|2021-06-04 02:03:30|83899.7|83849.7|83899.7|83849.7|83900.5|83850.5|83897.2|83847.2|33
1622772220000|2021-06-04 02:03:40|83899.8|83849.8|83899.1|83849.1|83901.8|83851.8|83898.9|83848.9|50
1622772230000|2021-06-04 02:03:50|83899|83849|83901.4|83851.4|83901.8|83851.8|83899|83849|31
1622772240000|2021-06-04 02:04:00|83901.6|83851.6|83899.8|83849.8|83901.6|83851.6|83899.2|83849.2|23
1622772250000|2021-06-04 02:04:10|83899.7|83849.7|83899.3|83849.3|83899.7|83849.7|83898.9|83848.9|24
1622772260000|2021-06-04 02:04:20|83899|83849|83898.2|83848.2|83899.7|83849.7|83898.2|83848.2|28
1622772270000|2021-06-04 02:04:30|83898.3|83848.3|83898.1|83848.1|83900.6|83850.6|83896.8|83846.8|32
1622772280000|2021-06-04 02:04:40|83898.2|83848.2|83897.8|83847.8|83898.2|83848.2|83896.3|83846.3|30
1622772290000|2021-06-04 02:04:50|83897.6|83847.6|83899.8|83849.8|83899.8|83849.8|83897.2|83847.2|24
1622772300000|2021-06-04 02:05:00|83899.7|83849.7|83899.3|83849.3|83900.3|83850.3|83899.2|83849.2|13
1622772310000|2021-06-04 02:05:10|83900.1|83850.1|83899.6|83849.6|83900.1|83850.1|83898.9|83848.9|17
1622772320000|2021-06-04 02:05:20|83899.9|83849.9|83899.1|83849.1|83900.4|83850.4|83899|83849|30
1622772330000|2021-06-04 02:05:30|83899.2|83849.2|83900.2|83850.2|83900.3|83850.3|83898.6|83848.6|21
1622772340000|2021-06-04 02:05:40|83900|83850|83898.9|83848.9|83900.1|83850.1|83898.9|83848.9|28
1622772350000|2021-06-04 02:05:50|83899.1|83849.1|83901.8|83851.8|83901.8|83851.8|83898.9|83848.9|32
1622772360000|2021-06-04 02:06:00|83901.7|83851.7|83899.1|83849.1|83901.8|83851.8|83898.8|83848.8|32
1622772370000|2021-06-04 02:06:10|83898.9|83848.9|83900.5|83850.5|83900.5|83850.5|83898.9|83848.9|26
1622772380000|2021-06-04 02:06:20|83900.4|83850.4|83899.9|83849.9|83900.7|83850.7|83899.9|83849.9|25
1622772390000|2021-06-04 02:06:30|83899.8|83849.8|83905.8|83855.8|83905.9|83855.9|83899.8|83849.8|35
1622772400000|2021-06-04 02:06:40|83905.9|83855.9|83904.1|83854.1|83905.9|83855.9|83903.6|83853.6|28
1622772410000|2021-06-04 02:06:50|83903.8|83853.8|83903.6|83853.6|83904.4|83854.4|83903.4|83853.4|18
1622772420000|2021-06-04 02:07:00|83903.8|83853.8|83903|83853|83904.2|83854.2|83902.4|83852.4|31
1622772430000|2021-06-04 02:07:10|83903.1|83853.1|83906.1|83856.1|83911.2|83861.2|83899|83849|51
1622772440000|2021-06-04 02:07:20|83908|83858|83905.5|83855.5|83908|83858|83903.8|83853.8|41
1622772450000|2021-06-04 02:07:30|83905.6|83855.6|83905|83855|83906.3|83856.3|83904.5|83854.5|34
1622772460000|2021-06-04 02:07:40|83904.4|83854.4|83905.3|83855.3|83906.1|83856.1|83904.2|83854.2|23
1622772470000|2021-06-04 02:07:50|83905.2|83855.2|83907.4|83857.4|83908.9|83858.9|83905.2|83855.2|29
1622772480000|2021-06-04 02:08:00|83907.5|83857.5|83907.2|83857.2|83907.5|83857.5|83906.8|83856.8|10
1622772490000|2021-06-04 02:08:10|83907.3|83857.3|83908|83858|83908|83858|83907.1|83857.1|21
1622772500000|2021-06-04 02:08:20|83907.7|83857.7|83907.9|83857.9|83909.8|83859.8|83907.4|83857.4|35
1622772510000|2021-06-04 02:08:30|83907.5|83857.5|83908.1|83858.1|83909|83859|83907.5|83857.5|34
1622772520000|2021-06-04 02:08:40|83908.2|83858.2|83906.9|83856.9|83918.1|83868.1|83906.5|83856.5|44
1622772530000|2021-06-04 02:08:50|83907.3|83857.3|83917.3|83867.3|83917.3|83867.3|83907.3|83857.3|43
1622772540000|2021-06-04 02:09:00|83915.5|83865.5|83912.7|83862.7|83918.1|83868.1|83912.7|83862.7|37
1622772550000|2021-06-04 02:09:10|83913.2|83863.2|83911.3|83861.3|83913.2|83863.2|83910.4|83860.4|31
1622772560000|2021-06-04 02:09:20|83911.2|83861.2|83907.9|83857.9|83912.3|83862.3|83907.1|83857.1|41
1622772570000|2021-06-04 02:09:30|83907.4|83857.4|83910|83860|83910|83860|83907.4|83857.4|32
1622772580000|2021-06-04 02:09:40|83909.6|83859.6|83909.9|83859.9|83911.2|83861.2|83908.1|83858.1|29
1622772590000|2021-06-04 02:09:50|83910|83860|83910.5|83860.5|83910.5|83860.5|83909.3|83859.3|19
1622772600000|2021-06-04 02:10:00|83910.3|83860.3|83912.4|83862.4|83912.4|83862.4|83909.9|83859.9|16
1622772610000|2021-06-04 02:10:10|83912.3|83862.3|83911.4|83861.4|83913.4|83863.4|83910.7|83860.7|22
1622772620000|2021-06-04 02:10:20|83912.3|83862.3|83912.6|83862.6|83913.1|83863.1|83911.6|83861.6|21
1622772630000|2021-06-04 02:10:30|83913.6|83863.6|83912.7|83862.7|83914|83864|83911.3|83861.3|27
1622772640000|2021-06-04 02:10:40|83910.7|83860.7|83909.3|83859.3|83910.7|83860.7|83909.2|83859.2|13
1622772650000|2021-06-04 02:10:50|83909|83859|83905.7|83855.7|83909.5|83859.5|83901.9|83851.9|39
1622772660000|2021-06-04 02:11:00|83905.2|83855.2|83905.3|83855.3|83907.5|83857.5|83904.7|83854.7|30
1622772670000|2021-06-04 02:11:10|83905.2|83855.2|83906.6|83856.6|83908.1|83858.1|83904.9|83854.9|36
1622772680000|2021-06-04 02:11:20|83906.8|83856.8|83906.1|83856.1|83907|83857|83902.2|83852.2|28
1622772690000|2021-06-04 02:11:30|83905.3|83855.3|83904.5|83854.5|83906.4|83856.4|83902.4|83852.4|30
1622772700000|2021-06-04 02:11:40|83906.6|83856.6|83904.9|83854.9|83906.9|83856.9|83902.7|83852.7|31
1622772710000|2021-06-04 02:11:50|83904.8|83854.8|83904.7|83854.7|83905.5|83855.5|83904.5|83854.5|21
1622772720000|2021-06-04 02:12:00|83905.1|83855.1|83904|83854|83905.4|83855.4|83903.7|83853.7|13
1622772730000|2021-06-04 02:12:10|83903.9|83853.9|83911.6|83861.6|83911.6|83861.6|83903.4|83853.4|28
1622772740000|2021-06-04 02:12:20|83907.4|83857.4|83905.7|83855.7|83907.9|83857.9|83905.4|83855.4|31
1622772750000|2021-06-04 02:12:30|83906|83856|83905.2|83855.2|83907.3|83857.3|83904.7|83854.7|39
1622772760000|2021-06-04 02:12:40|83904.8|83854.8|83904.2|83854.2|83904.9|83854.9|83902|83852|32
1622772770000|2021-06-04 02:12:50|83903.6|83853.6|83904.6|83854.6|83906.4|83856.4|83902.9|83852.9|29
1622772780000|2021-06-04 02:13:00|83904.5|83854.5|83906.9|83856.9|83907.4|83857.4|83904.5|83854.5|24
1622772790000|2021-06-04 02:13:10|83906.8|83856.8|83908.8|83858.8|83909.2|83859.2|83905.5|83855.5|40
1622772800000|2021-06-04 02:13:20|83908.7|83858.7|83909.6|83859.6|83909.6|83859.6|83906|83856|20
1622772810000|2021-06-04 02:13:30|83909.8|83859.8|83910|83860|83910|83860|83907.6|83857.6|20
1622772820000|2021-06-04 02:13:40|83910.1|83860.1|83907.5|83857.5|83910.5|83860.5|83907.5|83857.5|11
1622772830000|2021-06-04 02:13:50|83907.9|83857.9|83907.7|83857.7|83909.9|83859.9|83907.7|83857.7|26
1622772840000|2021-06-04 02:14:00|83907.8|83857.8|83903.9|83853.9|83908.4|83858.4|83902.3|83852.3|51
1622772850000|2021-06-04 02:14:10|83904.9|83854.9|83905.8|83855.8|83908|83858|83903.7|83853.7|29
1622772860000|2021-06-04 02:14:20|83904.8|83854.8|83905.1|83855.1|83906.1|83856.1|83904.7|83854.7|19
1622772870000|2021-06-04 02:14:30|83905.4|83855.4|83908.4|83858.4|83908.8|83858.8|83905.1|83855.1|33
1622772880000|2021-06-04 02:14:40|83908.3|83858.3|83908.2|83858.2|83908.8|83858.8|83907.9|83857.9|22
1622772890000|2021-06-04 02:14:50|83908.1|83858.1|83908.5|83858.5|83908.5|83858.5|83907.8|83857.8|18
1622772900000|2021-06-04 02:15:00|83908.4|83858.4|83908.1|83858.1|83908.7|83858.7|83907.1|83857.1|30
1622772910000|2021-06-04 02:15:10|83907.8|83857.8|83906.9|83856.9|83908.8|83858.8|83906.6|83856.6|17
1622772920000|2021-06-04 02:15:20|83907|83857|83906.9|83856.9|83908.3|83858.3|83906.7|83856.7|31
1622772930000|2021-06-04 02:15:30|83906.5|83856.5|83907.7|83857.7|83908.2|83858.2|83906.3|83856.3|35
1622772940000|2021-06-04 02:15:40|83906.9|83856.9|83904.8|83854.8|83907|83857|83904.7|83854.7|19
1622772950000|2021-06-04 02:15:50|83904.9|83854.9|83904.7|83854.7|83905.1|83855.1|83904.7|83854.7|17
1622772960000|2021-06-04 02:16:00|83904.3|83854.3|83903.7|83853.7|83904.4|83854.4|83903.7|83853.7|15
1622772970000|2021-06-04 02:16:10|83903.6|83853.6|83909.8|83859.8|83909.8|83859.8|83903.6|83853.6|26
1622772980000|2021-06-04 02:16:20|83910.2|83860.2|83918.4|83868.4|83920|83870|83908.9|83858.9|53
1622772990000|2021-06-04 02:16:30|83918|83868|83919.1|83869.1|83920.2|83870.2|83912.5|83862.5|27
1622773000000|2021-06-04 02:16:40|83919|83869|83916.4|83866.4|83919.2|83869.2|83916.3|83866.3|17
1622773010000|2021-06-04 02:16:50|83916.1|83866.1|83911|83861|83916.6|83866.6|83910.9|83860.9|21
1622773020000|2021-06-04 02:17:00|83910.9|83860.9|83914.8|83864.8|83917.7|83867.7|83910|83860|35
1622773030000|2021-06-04 02:17:10|83914.7|83864.7|83918.3|83868.3|83919.5|83869.5|83914.7|83864.7|25
1622773040000|2021-06-04 02:17:20|83918|83868|83918.4|83868.4|83921.4|83871.4|83917.3|83867.3|35
1622773050000|2021-06-04 02:17:30|83918.7|83868.7|83917.8|83867.8|83921.8|83871.8|83917.8|83867.8|25
1622773060000|2021-06-04 02:17:40|83918.3|83868.3|83920.8|83870.8|83925.8|83875.8|83918.3|83868.3|36
1622773070000|2021-06-04 02:17:50|83920.9|83870.9|83923.8|83873.8|83924.6|83874.6|83918|83868|34
1622773080000|2021-06-04 02:18:00|83923.6|83873.6|83921.1|83871.1|83924.2|83874.2|83920.9|83870.9|28
1622773090000|2021-06-04 02:18:10|83921.2|83871.2|83924.2|83874.2|83924.7|83874.7|83920.8|83870.8|15
1622773100000|2021-06-04 02:18:20|83925.4|83875.4|83920.4|83870.4|83925.4|83875.4|83920.4|83870.4|23
1622773110000|2021-06-04 02:18:30|83921|83871|83921.1|83871.1|83921.4|83871.4|83920.3|83870.3|24
1622773120000|2021-06-04 02:18:40|83920.6|83870.6|83920.8|83870.8|83921.5|83871.5|83920.3|83870.3|18
1622773130000|2021-06-04 02:18:50|83922.1|83872.1|83921.2|83871.2|83924.9|83874.9|83915.7|83865.7|36
1622773140000|2021-06-04 02:19:00|83920.3|83870.3|83917.5|83867.5|83921.3|83871.3|83916.5|83866.5|42
1622773150000|2021-06-04 02:19:10|83917.1|83867.1|83917.3|83867.3|83918.9|83868.9|83915.5|83865.5|28
1622773160000|2021-06-04 02:19:20|83916.9|83866.9|83924.7|83874.7|83925.8|83875.8|83916.9|83866.9|28
1622773170000|2021-06-04 02:19:30|83924.9|83874.9|83926.3|83876.3|83926.5|83876.5|83924.1|83874.1|39
1622773180000|2021-06-04 02:19:40|83926.1|83876.1|83928.9|83878.9|83929.9|83879.9|83926.1|83876.1|36
1622773190000|2021-06-04 02:19:50|83928.7|83878.7|83929.3|83879.3|83930|83880|83926|83876|26
1622773200000|2021-06-04 02:20:00|83929.4|83879.4|83929.2|83879.2|83929.6|83879.6|83928.8|83878.8|17
1622773210000|2021-06-04 02:20:10|83928.8|83878.8|83927.8|83877.8|83929.2|83879.2|83927.5|83877.5|11
1622773220000|2021-06-04 02:20:20|83927.7|83877.7|83928.8|83878.8|83928.8|83878.8|83927.3|83877.3|16
1622773230000|2021-06-04 02:20:30|83929.1|83879.1|83927.3|83877.3|83929.1|83879.1|83924.6|83874.6|17
1622773240000|2021-06-04 02:20:40|83927.2|83877.2|83926.7|83876.7|83928.1|83878.1|83926.2|83876.2|23
1622773250000|2021-06-04 02:20:50|83927.3|83877.3|83918.3|83868.3|83927.3|83877.3|83917.6|83867.6|44
1622773260000|2021-06-04 02:21:00|83918|83868|83918.7|83868.7|83919.5|83869.5|83917.2|83867.2|28
1622773270000|2021-06-04 02:21:10|83918.6|83868.6|83918.5|83868.5|83918.8|83868.8|83918.2|83868.2|10
1622773280000|2021-06-04 02:21:20|83919.4|83869.4|83919.5|83869.5|83919.5|83869.5|83918.4|83868.4|11
1622773290000|2021-06-04 02:21:30|83919.1|83869.1|83923.1|83873.1|83924.2|83874.2|83918.4|83868.4|39
1622773300000|2021-06-04 02:21:40|83923.9|83873.9|83922.6|83872.6|83924|83874|83922.4|83872.4|31
1622773310000|2021-06-04 02:21:50|83922.4|83872.4|83918.9|83868.9|83922.4|83872.4|83918.6|83868.6|33
1622773320000|2021-06-04 02:22:00|83918.8|83868.8|83922.6|83872.6|83922.6|83872.6|83918.4|83868.4|25
1622773330000|2021-06-04 02:22:10|83923.2|83873.2|83922.2|83872.2|83924.2|83874.2|83921.8|83871.8|23
1622773340000|2021-06-04 02:22:20|83922.3|83872.3|83915.6|83865.6|83922.3|83872.3|83912.5|83862.5|20
1622773350000|2021-06-04 02:22:30|83913.7|83863.7|83914.3|83864.3|83914.5|83864.5|83911.9|83861.9|25
1622773360000|2021-06-04 02:22:40|83914|83864|83915.4|83865.4|83915.4|83865.4|83913.8|83863.8|13
1622773370000|2021-06-04 02:22:50|83915.2|83865.2|83912.1|83862.1|83915.3|83865.3|83912.1|83862.1|14
1622773380000|2021-06-04 02:23:00|83911.9|83861.9|83908|83858|83911.9|83861.9|83907.6|83857.6|35
1622773390000|2021-06-04 02:23:10|83908.1|83858.1|83908.1|83858.1|83909.3|83859.3|83907.9|83857.9|9
1622773400000|2021-06-04 02:23:20|83908.2|83858.2|83908.2|83858.2|83909.1|83859.1|83907.8|83857.8|23
1622773410000|2021-06-04 02:23:30|83909.3|83859.3|83913.9|83863.9|83914.4|83864.4|83909.3|83859.3|26
1622773420000|2021-06-04 02:23:40|83913.6|83863.6|83912.7|83862.7|83913.6|83863.6|83908.2|83858.2|29
1622773430000|2021-06-04 02:23:50|83912.4|83862.4|83911.4|83861.4|83913.5|83863.5|83911.3|83861.3|20
1622773440000|2021-06-04 02:24:00|83911.9|83861.9|83910.7|83860.7|83911.9|83861.9|83910.1|83860.1|17
1622773450000|2021-06-04 02:24:10|83911|83861|83914.1|83864.1|83914.2|83864.2|83911|83861|23
1622773460000|2021-06-04 02:24:20|83913.9|83863.9|83914.2|83864.2|83914.5|83864.5|83913.4|83863.4|17
1622773470000|2021-06-04 02:24:30|83914.5|83864.5|83914.1|83864.1|83916.5|83866.5|83912.8|83862.8|18
1622773480000|2021-06-04 02:24:40|83913.9|83863.9|83914.6|83864.6|83915.2|83865.2|83913.6|83863.6|15
1622773490000|2021-06-04 02:24:50|83914.7|83864.7|83914.3|83864.3|83915.2|83865.2|83914.3|83864.3|11
1622773500000|2021-06-04 02:25:00|83914.4|83864.4|83914.5|83864.5|83914.8|83864.8|83913.8|83863.8|27
1622773510000|2021-06-04 02:25:10|83914.6|83864.6|83914|83864|83914.6|83864.6|83913.8|83863.8|25
1622773520000|2021-06-04 02:25:20|83913.9|83863.9|83913.9|83863.9|83914.6|83864.6|83913|83863|25
1622773530000|2021-06-04 02:25:30|83913.7|83863.7|83913.9|83863.9|83915|83865|83913.4|83863.4|13
1622773540000|2021-06-04 02:25:40|83914|83864|83913.6|83863.6|83917.6|83867.6|83912.5|83862.5|28
1622773550000|2021-06-04 02:25:50|83913|83863|83915|83865|83915.6|83865.6|83912.6|83862.6|35
1622773560000|2021-06-04 02:26:00|83914.8|83864.8|83913.4|83863.4|83915.7|83865.7|83912.4|83862.4|20
1622773570000|2021-06-04 02:26:10|83913.5|83863.5|83914.7|83864.7|83914.7|83864.7|83913.3|83863.3|17
1622773580000|2021-06-04 02:26:20|83915.5|83865.5|83913.5|83863.5|83915.9|83865.9|83913|83863|21
1622773590000|2021-06-04 02:26:30|83915.3|83865.3|83916.8|83866.8|83916.8|83866.8|83914.8|83864.8|15
1622773600000|2021-06-04 02:26:40|83916.2|83866.2|83913.2|83863.2|83916.6|83866.6|83913.1|83863.1|14
1622773610000|2021-06-04 02:26:50|83913.8|83863.8|83910.6|83860.6|83913.8|83863.8|83910.3|83860.3|16
1622773620000|2021-06-04 02:27:00|83911.1|83861.1|83911.9|83861.9|83912.3|83862.3|83910.5|83860.5|14
1622773630000|2021-06-04 02:27:10|83912|83862|83912.2|83862.2|83912.7|83862.7|83911.9|83861.9|11
1622773640000|2021-06-04 02:27:20|83912.3|83862.3|83912.4|83862.4|83913|83863|83911.7|83861.7|20
1622773650000|2021-06-04 02:27:30|83912.1|83862.1|83912.2|83862.2|83912.7|83862.7|83911.8|83861.8|11
1622773660000|2021-06-04 02:27:40|83912.3|83862.3|83912.9|83862.9|83913.1|83863.1|83912.1|83862.1|8
1622773670000|2021-06-04 02:27:50|83912.6|83862.6|83913.5|83863.5|83915.1|83865.1|83912.6|83862.6|19
1622773680000|2021-06-04 02:28:00|83912.8|83862.8|83914.3|83864.3|83914.3|83864.3|83911.3|83861.3|17
1622773690000|2021-06-04 02:28:10|83915.4|83865.4|83914.2|83864.2|83916.2|83866.2|83914.2|83864.2|17
1622773700000|2021-06-04 02:28:20|83914.3|83864.3|83914.5|83864.5|83914.7|83864.7|83914.2|83864.2|11
1622773710000|2021-06-04 02:28:30|83914.2|83864.2|83916.2|83866.2|83916.2|83866.2|83914.2|83864.2|15
1622773720000|2021-06-04 02:28:40|83916.8|83866.8|83916.7|83866.7|83918.4|83868.4|83914.1|83864.1|40
1622773730000|2021-06-04 02:28:50|83914.3|83864.3|83916.7|83866.7|83917.3|83867.3|83914.3|83864.3|24
1622773740000|2021-06-04 02:29:00|83917.8|83867.8|83915.4|83865.4|83917.8|83867.8|83913.5|83863.5|28
1622773750000|2021-06-04 02:29:10|83915.5|83865.5|83914.2|83864.2|83915.6|83865.6|83913.1|83863.1|24
1622773760000|2021-06-04 02:29:20|83914.3|83864.3|83914.4|83864.4|83915.1|83865.1|83914.2|83864.2|18
1622773770000|2021-06-04 02:29:30|83914.5|83864.5|83915|83865|83915.4|83865.4|83913.7|83863.7|29
1622773780000|2021-06-04 02:29:40|83914.7|83864.7|83916.3|83866.3|83917.5|83867.5|83914.6|83864.6|32
1622773790000|2021-06-04 02:29:50|83916.8|83866.8|83918.2|83868.2|83918.5|83868.5|83915.5|83865.5|47
1622773800000|2021-06-04 02:30:00|83917.4|83867.4|83912.8|83862.8|83917.4|83867.4|83912.5|83862.5|20
1622773810000|2021-06-04 02:30:10|83913|83863|83911.5|83861.5|83913.3|83863.3|83911|83861|16
1622773820000|2021-06-04 02:30:20|83911.4|83861.4|83912.3|83862.3|83914.5|83864.5|83911.4|83861.4|21
1622773830000|2021-06-04 02:30:30|83912.5|83862.5|83910.2|83860.2|83915.8|83865.8|83910|83860|28
1622773840000|2021-06-04 02:30:40|83910.3|83860.3|83910.6|83860.6|83911.1|83861.1|83909.4|83859.4|11
1622773850000|2021-06-04 02:30:50|83910.8|83860.8|83910.8|83860.8|83911.7|83861.7|83910|83860|15
1622773860000|2021-06-04 02:31:00|83910.5|83860.5|83916.6|83866.6|83917.4|83867.4|83910.5|83860.5|19
1622773870000|2021-06-04 02:31:10|83916.5|83866.5|83916.6|83866.6|83916.9|83866.9|83915.6|83865.6|21
1622773880000|2021-06-04 02:31:20|83917.2|83867.2|83916.1|83866.1|83919.8|83869.8|83915.7|83865.7|26
1622773890000|2021-06-04 02:31:30|83916.5|83866.5|83915.9|83865.9|83916.6|83866.6|83914.5|83864.5|17
1622773900000|2021-06-04 02:31:40|83915.6|83865.6|83915.3|83865.3|83917.7|83867.7|83915.1|83865.1|13
1622773910000|2021-06-04 02:31:50|83915.2|83865.2|83909.8|83859.8|83915.4|83865.4|83909.8|83859.8|26
1622773920000|2021-06-04 02:32:00|83910|83860|83911.4|83861.4|83913|83863|83909.6|83859.6|35
1622773930000|2021-06-04 02:32:10|83911.9|83861.9|83910.1|83860.1|83912.3|83862.3|83910.1|83860.1|24
1622773940000|2021-06-04 02:32:20|83910.5|83860.5|83911.7|83861.7|83911.9|83861.9|83910.5|83860.5|22
1622773950000|2021-06-04 02:32:30|83912.2|83862.2|83915.3|83865.3|83915.9|83865.9|83912.1|83862.1|23
1622773960000|2021-06-04 02:32:40|83915.2|83865.2|83915.2|83865.2|83915.7|83865.7|83914.6|83864.6|22
1622773970000|2021-06-04 02:32:50|83915.6|83865.6|83918|83868|83919.4|83869.4|83914.6|83864.6|37
1622773980000|2021-06-04 02:33:00|83918.3|83868.3|83923.2|83873.2|83923.8|83873.8|83917.3|83867.3|38
1622773990000|2021-06-04 02:33:10|83923.1|83873.1|83921.6|83871.6|83924.4|83874.4|83920.6|83870.6|32
1622774000000|2021-06-04 02:33:20|83921.2|83871.2|83923.1|83873.1|83924|83874|83920.8|83870.8|21
1622774010000|2021-06-04 02:33:30|83922.8|83872.8|83923.1|83873.1|83925.2|83875.2|83922.3|83872.3|22
1622774020000|2021-06-04 02:33:40|83922.7|83872.7|83923.3|83873.3|83924.1|83874.1|83922.7|83872.7|16
1622774030000|2021-06-04 02:33:50|83923.5|83873.5|83924.7|83874.7|83924.7|83874.7|83923.2|83873.2|21
1622774040000|2021-06-04 02:34:00|83924.3|83874.3|83924|83874|83924.8|83874.8|83922.9|83872.9|30
1622774050000|2021-06-04 02:34:10|83924.2|83874.2|83926|83876|83927.1|83877.1|83923.1|83873.1|33
1622774060000|2021-06-04 02:34:20|83925.4|83875.4|83926.6|83876.6|83926.7|83876.7|83924.6|83874.6|24
1622774070000|2021-06-04 02:34:30|83926.5|83876.5|83927.2|83877.2|83927.2|83877.2|83926.5|83876.5|10
1622774080000|2021-06-04 02:34:40|83926.9|83876.9|83926.8|83876.8|83927.3|83877.3|83926.8|83876.8|4
1622774090000|2021-06-04 02:34:50|83926.9|83876.9|83924.4|83874.4|83926.9|83876.9|83924.1|83874.1|16
1622774100000|2021-06-04 02:35:00|83925.9|83875.9|83926.7|83876.7|83926.7|83876.7|83923.8|83873.8|15
1622774110000|2021-06-04 02:35:10|83926.5|83876.5|83926.9|83876.9|83927.1|83877.1|83926.3|83876.3|13
1622774120000|2021-06-04 02:35:20|83927.3|83877.3|83927.7|83877.7|83928.2|83878.2|83927.2|83877.2|18
1622774130000|2021-06-04 02:35:30|83928|83878|83927.8|83877.8|83928.2|83878.2|83927.2|83877.2|11
1622774140000|2021-06-04 02:35:40|83927.4|83877.4|83927.4|83877.4|83927.6|83877.6|83927.2|83877.2|10
1622774150000|2021-06-04 02:35:50|83927.5|83877.5|83926.9|83876.9|83927.5|83877.5|83926.5|83876.5|16
1622774160000|2021-06-04 02:36:00|83925.8|83875.8|83925.2|83875.2|83926.2|83876.2|83924.8|83874.8|18
1622774170000|2021-06-04 02:36:10|83925|83875|83924.8|83874.8|83926.5|83876.5|83923.9|83873.9|22
1622774180000|2021-06-04 02:36:20|83926.1|83876.1|83924.2|83874.2|83926.3|83876.3|83923.6|83873.6|8
1622774190000|2021-06-04 02:36:30|83924.6|83874.6|83923.8|83873.8|83925.3|83875.3|83923.8|83873.8|12
1622774200000|2021-06-04 02:36:40|83924.1|83874.1|83924.4|83874.4|83925.2|83875.2|83923.5|83873.5|11
1622774210000|2021-06-04 02:36:50|83923.6|83873.6|83925|83875|83926.2|83876.2|83923.3|83873.3|12
1622774220000|2021-06-04 02:37:00|83925.1|83875.1|83926.6|83876.6|83927.2|83877.2|83925.1|83875.1|35
1622774230000|2021-06-04 02:37:10|83926.3|83876.3|83928.4|83878.4|83932.3|83882.3|83926.3|83876.3|36
1622774240000|2021-06-04 02:37:20|83928.8|83878.8|83932.8|83882.8|83933.1|83883.1|83927.8|83877.8|25
1622774250000|2021-06-04 02:37:30|83932.6|83882.6|83933.1|83883.1|83934|83884|83931.7|83881.7|35
1622774260000|2021-06-04 02:37:40|83933|83883|83929.2|83879.2|83933.1|83883.1|83928.3|83878.3|38
1622774270000|2021-06-04 02:37:50|83929.4|83879.4|83929.4|83879.4|83930.1|83880.1|83928.8|83878.8|15
1622774280000|2021-06-04 02:38:00|83929.5|83879.5|83930.2|83880.2|83930.3|83880.3|83925.6|83875.6|27
1622774290000|2021-06-04 02:38:10|83930.4|83880.4|83930.8|83880.8|83931.3|83881.3|83928|83878|34
1622774300000|2021-06-04 02:38:20|83931.1|83881.1|83934|83884|83934|83884|83931|83881|32
1622774310000|2021-06-04 02:38:30|83933|83883|83929.7|83879.7|83934.1|83884.1|83929.7|83879.7|28
1622774320000|2021-06-04 02:38:40|83929.6|83879.6|83931.9|83881.9|83932.4|83882.4|83929.6|83879.6|33
1622774330000|2021-06-04 02:38:50|83931|83881|83932.2|83882.2|83933.1|83883.1|83931|83881|22
1622774340000|2021-06-04 02:39:00|83932.3|83882.3|83937.1|83887.1|83937.1|83887.1|83931.9|83881.9|31
1622774350000|2021-06-04 02:39:10|83937.9|83887.9|83937.8|83887.8|83939|83889|83937.7|83887.7|26
1622774360000|2021-06-04 02:39:20|83938.2|83888.2|83938.1|83888.1|83938.5|83888.5|83937.1|83887.1|28
1622774370000|2021-06-04 02:39:30|83938.2|83888.2|83937.3|83887.3|83938.6|83888.6|83936.6|83886.6|13
1622774380000|2021-06-04 02:39:40|83936.4|83886.4|83941|83891|83941.9|83891.9|83936.4|83886.4|24
1622774390000|2021-06-04 02:39:50|83940.6|83890.6|83938.9|83888.9|83941.8|83891.8|83938.6|83888.6|30
1622774400000|2021-06-04 02:40:00|83939.1|83889.1|83940.4|83890.4|83942.3|83892.3|83939|83889|38
1622774410000|2021-06-04 02:40:10|83940.7|83890.7|83939.6|83889.6|83941.6|83891.6|83939.5|83889.5|17
1622774420000|2021-06-04 02:40:20|83939.1|83889.1|83940.7|83890.7|83941.4|83891.4|83935.9|83885.9|25
1622774430000|2021-06-04 02:40:30|83945.7|83895.7|83964.3|83914.3|83976.4|83926.4|83943.9|83893.9|43
1622774440000|2021-06-04 02:40:40|83963.7|83913.7|83963.2|83913.2|83964|83914|83962.2|83912.2|51
1622774450000|2021-06-04 02:40:50|83963.5|83913.5|83959.6|83909.6|83963.9|83913.9|83959.1|83909.1|33
1622774460000|2021-06-04 02:41:00|83960.1|83910.1|83959.2|83909.2|83960.1|83910.1|83956.3|83906.3|27
1622774470000|2021-06-04 02:41:10|83958.8|83908.8|83965.9|83915.9|83965.9|83915.9|83958.8|83908.8|36
1622774480000|2021-06-04 02:41:20|83965.6|83915.6|83962.4|83912.4|83965.9|83915.9|83961.9|83911.9|33
1622774490000|2021-06-04 02:41:30|83961.4|83911.4|83962.9|83912.9|83963.9|83913.9|83961|83911|38
1622774500000|2021-06-04 02:41:40|83963|83913|83963.8|83913.8|83966.1|83916.1|83961.7|83911.7|30
1622774510000|2021-06-04 02:41:50|83964.8|83914.8|83966.4|83916.4|83967.3|83917.3|83964.7|83914.7|29
1622774520000|2021-06-04 02:42:00|83966.7|83916.7|83965.9|83915.9|83966.9|83916.9|83964.7|83914.7|22
1622774530000|2021-06-04 02:42:10|83966|83916|83958.1|83908.1|83966.1|83916.1|83958.1|83908.1|24
1622774540000|2021-06-04 02:42:20|83958.5|83908.5|83957.9|83907.9|83959|83909|83957.8|83907.8|24
1622774550000|2021-06-04 02:42:30|83958|83908|83958.8|83908.8|83959.3|83909.3|83957.3|83907.3|23
1622774560000|2021-06-04 02:42:40|83958.7|83908.7|83955.6|83905.6|83959.1|83909.1|83955.6|83905.6|27
1622774570000|2021-06-04 02:42:50|83955|83905|83954.3|83904.3|83955.5|83905.5|83951.9|83901.9|48
1622774580000|2021-06-04 02:43:00|83954.2|83904.2|83956.7|83906.7|83957.6|83907.6|83953.8|83903.8|42
1622774590000|2021-06-04 02:43:10|83957.2|83907.2|83962.7|83912.7|83963.4|83913.4|83955.5|83905.5|51
1622774600000|2021-06-04 02:43:20|83962.4|83912.4|83958|83908|83963.1|83913.1|83957.9|83907.9|37
1622774610000|2021-06-04 02:43:30|83957.9|83907.9|83958.8|83908.8|83960.1|83910.1|83957.8|83907.8|30
1622774620000|2021-06-04 02:43:40|83958.9|83908.9|83958.2|83908.2|83960|83910|83958|83908|23
1622774630000|2021-06-04 02:43:50|83957.8|83907.8|83953.7|83903.7|83957.8|83907.8|83952.3|83902.3|39
1622774640000|2021-06-04 02:44:00|83953.2|83903.2|83955.3|83905.3|83956.5|83906.5|83953.2|83903.2|41
1622774650000|2021-06-04 02:44:10|83954.7|83904.7|83955.7|83905.7|83956.4|83906.4|83954.7|83904.7|27
1622774660000|2021-06-04 02:44:20|83955.6|83905.6|83960.5|83910.5|83960.9|83910.9|83955.6|83905.6|27
1622774670000|2021-06-04 02:44:30|83959.1|83909.1|83959.9|83909.9|83960.3|83910.3|83957.3|83907.3|32
1622774680000|2021-06-04 02:44:40|83958.5|83908.5|83961.7|83911.7|83962.9|83912.9|83956.1|83906.1|42
1622774690000|2021-06-04 02:44:50|83961.9|83911.9|83964.3|83914.3|83964.9|83914.9|83961.9|83911.9|36
1622774700000|2021-06-04 02:45:00|83964|83914|83960.1|83910.1|83964|83914|83957.4|83907.4|42
1622774710000|2021-06-04 02:45:10|83960.2|83910.2|83964.5|83914.5|83966.2|83916.2|83957.3|83907.3|58
1622774720000|2021-06-04 02:45:20|83964.7|83914.7|83961.2|83911.2|83966.5|83916.5|83960|83910|41
1622774730000|2021-06-04 02:45:30|83961.1|83911.1|83962.6|83912.6|83984.9|83934.9|83961.1|83911.1|44
1622774740000|2021-06-04 02:45:40|83962.9|83912.9|83960.2|83910.2|83963.1|83913.1|83959.8|83909.8|38
1622774750000|2021-06-04 02:45:50|83960.1|83910.1|83962.6|83912.6|83962.6|83912.6|83959.5|83909.5|43
1622774760000|2021-06-04 02:46:00|83962.3|83912.3|83965|83915|83965.8|83915.8|83962.3|83912.3|39
1622774770000|2021-06-04 02:46:10|83965.2|83915.2|83964.2|83914.2|83965.4|83915.4|83964|83914|19
1622774780000|2021-06-04 02:46:20|83964.4|83914.4|83969.2|83919.2|83970.6|83920.6|83963.9|83913.9|56
1622774790000|2021-06-04 02:46:30|83969.1|83919.1|83968.5|83918.5|83969.3|83919.3|83968.4|83918.4|30
1622774800000|2021-06-04 02:46:40|83968.7|83918.7|83969.4|83919.4|83969.5|83919.5|83968.3|83918.3|23
1622774810000|2021-06-04 02:46:50|83969.5|83919.5|83970.2|83920.2|83972.1|83922.1|83968.9|83918.9|39
1622774820000|2021-06-04 02:47:00|83970.3|83920.3|83966.2|83916.2|83970.8|83920.8|83965.7|83915.7|38
1622774830000|2021-06-04 02:47:10|83965.8|83915.8|83968.8|83918.8|83969.8|83919.8|83965.1|83915.1|54
1622774840000|2021-06-04 02:47:20|83970.8|83920.8|83968.9|83918.9|83971.6|83921.6|83968.4|83918.4|23
1622774850000|2021-06-04 02:47:30|83968.5|83918.5|83969.3|83919.3|83970.1|83920.1|83968.1|83918.1|28
1622774860000|2021-06-04 02:47:40|83969.2|83919.2|83971|83921|83971.2|83921.2|83966.5|83916.5|20
1622774870000|2021-06-04 02:47:50|83971.1|83921.1|83971.4|83921.4|83973.8|83923.8|83968.7|83918.7|34
1622774880000|2021-06-04 02:48:00|83971.5|83921.5|83972.1|83922.1|83972.1|83922.1|83970.9|83920.9|15
1622774890000|2021-06-04 02:48:10|83972|83922|83971.7|83921.7|83972.4|83922.4|83970|83920|24
1622774900000|2021-06-04 02:48:20|83971.6|83921.6|83967.8|83917.8|83973.7|83923.7|83967.4|83917.4|26
1622774910000|2021-06-04 02:48:30|83968.1|83918.1|83971.5|83921.5|83972|83922|83968.1|83918.1|36
1622774920000|2021-06-04 02:48:40|83971.3|83921.3|83973.2|83923.2|83973.5|83923.5|83971.3|83921.3|23
1622774930000|2021-06-04 02:48:50|83971.8|83921.8|83973.4|83923.4|83978.7|83928.7|83971.6|83921.6|39
1622774940000|2021-06-04 02:49:00|83973.9|83923.9|83973.3|83923.3|83975.6|83925.6|83970.8|83920.8|38
1622774950000|2021-06-04 02:49:10|83973.2|83923.2|83976.7|83926.7|83977.5|83927.5|83972.6|83922.6|22
1622774960000|2021-06-04 02:49:20|83976.6|83926.6|83973|83923|83976.6|83926.6|83973|83923|37
1622774970000|2021-06-04 02:49:30|83973.3|83923.3|83978.8|83928.8|83978.8|83928.8|83969.1|83919.1|32
1622774980000|2021-06-04 02:49:40|83977.2|83927.2|83974.9|83924.9|83978.3|83928.3|83972.1|83922.1|49
1622774990000|2021-06-04 02:49:50|83974.7|83924.7|83994.6|83944.6|83994.6|83944.6|83972.6|83922.6|31
1622775000000|2021-06-04 02:50:00|83992.7|83942.7|83972.8|83922.8|83995.3|83945.3|83968.8|83918.8|37
1622775010000|2021-06-04 02:50:10|83973.6|83923.6|83962.3|83912.3|83973.6|83923.6|83962.1|83912.1|45
1622775020000|2021-06-04 02:50:20|83962.1|83912.1|83954.8|83904.8|83962.2|83912.2|83954.8|83904.8|54
1622775030000|2021-06-04 02:50:30|83958.5|83908.5|83954.6|83904.6|83958.5|83908.5|83954|83904|22
1622775040000|2021-06-04 02:50:40|83954.9|83904.9|83954.6|83904.6|83956.6|83906.6|83953.8|83903.8|29
1622775050000|2021-06-04 02:50:50|83954.7|83904.7|83952.9|83902.9|83957|83907|83952.6|83902.6|29
1622775060000|2021-06-04 02:51:00|83952.7|83902.7|83953.8|83903.8|83954.9|83904.9|83943.9|83893.9|45
1622775070000|2021-06-04 02:51:10|83955.3|83905.3|83953.2|83903.2|83955.6|83905.6|83951.8|83901.8|36
1622775080000|2021-06-04 02:51:20|83953.4|83903.4|83954|83904|83954|83904|83952.8|83902.8|17
1622775090000|2021-06-04 02:51:30|83953.9|83903.9|83954.2|83904.2|83955.9|83905.9|83952.4|83902.4|21
1622775100000|2021-06-04 02:51:40|83954|83904|83953|83903|83956.2|83906.2|83952.2|83902.2|22
1622775110000|2021-06-04 02:51:50|83951.8|83901.8|83952.2|83902.2|83956|83906|83951.6|83901.6|24
1622775120000|2021-06-04 02:52:00|83952.5|83902.5|83954.3|83904.3|83954.4|83904.4|83952.5|83902.5|30
1622775130000|2021-06-04 02:52:10|83954.1|83904.1|83954.7|83904.7|83955.5|83905.5|83953|83903|30
1622775140000|2021-06-04 02:52:20|83953.9|83903.9|83957.5|83907.5|83958|83908|83953.5|83903.5|23
1622775150000|2021-06-04 02:52:30|83957.9|83907.9|83958.8|83908.8|83960.6|83910.6|83955.4|83905.4|26
1622775160000|2021-06-04 02:52:40|83957.1|83907.1|83962.4|83912.4|83963.9|83913.9|83956.6|83906.6|30
1622775170000|2021-06-04 02:52:50|83962.2|83912.2|83962|83912|83962.7|83912.7|83961.7|83911.7|29
1622775180000|2021-06-04 02:53:00|83962.1|83912.1|83962.8|83912.8|83963.1|83913.1|83961.8|83911.8|23
1622775190000|2021-06-04 02:53:10|83962.7|83912.7|83963.2|83913.2|83963.2|83913.2|83962.1|83912.1|12
1622775200000|2021-06-04 02:53:20|83962.8|83912.8|83962.7|83912.7|83963.3|83913.3|83960.9|83910.9|30
1622775210000|2021-06-04 02:53:30|83963.6|83913.6|83962.3|83912.3|83964.8|83914.8|83962.3|83912.3|28
1622775220000|2021-06-04 02:53:40|83960.7|83910.7|83962.2|83912.2|83963.1|83913.1|83960.7|83910.7|27
1622775230000|2021-06-04 02:53:50|83962.3|83912.3|83965.3|83915.3|83965.8|83915.8|83961.8|83911.8|14
1622775240000|2021-06-04 02:54:00|83965.2|83915.2|83960.9|83910.9|83965.5|83915.5|83960.9|83910.9|35
1622775250000|2021-06-04 02:54:10|83960.5|83910.5|83957|83907|83960.7|83910.7|83956.4|83906.4|40
1622775260000|2021-06-04 02:54:20|83957.1|83907.1|83958.5|83908.5|83960.2|83910.2|83954.1|83904.1|36
1622775270000|2021-06-04 02:54:30|83959.4|83909.4|83954.5|83904.5|83959.4|83909.4|83954.2|83904.2|32
1622775280000|2021-06-04 02:54:40|83954.6|83904.6|83957.5|83907.5|83957.9|83907.9|83954.1|83904.1|23
1622775290000|2021-06-04 02:54:50|83957.8|83907.8|83958.4|83908.4|83958.4|83908.4|83957.4|83907.4|29
1622775300000|2021-06-04 02:55:00|83957.8|83907.8|83958.1|83908.1|83958.2|83908.2|83957.4|83907.4|32
1622775310000|2021-06-04 02:55:10|83958|83908|83958.3|83908.3|83958.7|83908.7|83957.1|83907.1|30
1622775320000|2021-06-04 02:55:20|83958.7|83908.7|83957.2|83907.2|83960|83910|83957.1|83907.1|29
1622775330000|2021-06-04 02:55:30|83958.1|83908.1|83958.2|83908.2|83958.9|83908.9|83955.5|83905.5|28
1622775340000|2021-06-04 02:55:40|83958.7|83908.7|83958.8|83908.8|83959.7|83909.7|83956|83906|31
1622775350000|2021-06-04 02:55:50|83959.1|83909.1|83959.3|83909.3|83960.4|83910.4|83959.1|83909.1|25
1622775360000|2021-06-04 02:56:00|83959.4|83909.4|83961.2|83911.2|83961.8|83911.8|83958.7|83908.7|32
1622775370000|2021-06-04 02:56:10|83961.7|83911.7|83961.4|83911.4|83962.8|83912.8|83961|83911|20
1622775380000|2021-06-04 02:56:20|83961.5|83911.5|83961.2|83911.2|83962.1|83912.1|83960.8|83910.8|17
1622775390000|2021-06-04 02:56:30|83961.5|83911.5|83960.3|83910.3|83961.9|83911.9|83959.5|83909.5|23
1622775400000|2021-06-04 02:56:40|83960.4|83910.4|83961.2|83911.2|83961.9|83911.9|83959.9|83909.9|25
1622775410000|2021-06-04 02:56:50|83960.9|83910.9|83960.6|83910.6|83961.7|83911.7|83959.9|83909.9|21
1622775420000|2021-06-04 02:57:00|83961.1|83911.1|83958.6|83908.6|83961.2|83911.2|83957|83907|33
1622775430000|2021-06-04 02:57:10|83958.8|83908.8|83958.7|83908.7|83959.1|83909.1|83958.5|83908.5|18
1622775440000|2021-06-04 02:57:20|83958.6|83908.6|83956.3|83906.3|83958.6|83908.6|83956.3|83906.3|27
1622775450000|2021-06-04 02:57:30|83956|83906|83955.4|83905.4|83956.1|83906.1|83955.4|83905.4|17
1622775460000|2021-06-04 02:57:40|83955.3|83905.3|83956.5|83906.5|83957.6|83907.6|83955.3|83905.3|16
1622775470000|2021-06-04 02:57:50|83956.4|83906.4|83951.5|83901.5|83956.4|83906.4|83951.4|83901.4|30
1622775480000|2021-06-04 02:58:00|83951.7|83901.7|83948.4|83898.4|83952|83902|83948.4|83898.4|19
1622775490000|2021-06-04 02:58:10|83948.1|83898.1|83948.3|83898.3|83949.6|83899.6|83948.1|83898.1|15
1622775500000|2021-06-04 02:58:20|83948.4|83898.4|83948.3|83898.3|83948.7|83898.7|83948.1|83898.1|16
1622775510000|2021-06-04 02:58:30|83948.1|83898.1|83945.2|83895.2|83948.1|83898.1|83944.6|83894.6|27
1622775520000|2021-06-04 02:58:40|83945.1|83895.1|83944.9|83894.9|83945.4|83895.4|83944.5|83894.5|26
1622775530000|2021-06-04 02:58:50|83944.8|83894.8|83941.3|83891.3|83945.4|83895.4|83941.1|83891.1|30
1622775540000|2021-06-04 02:59:00|83941.5|83891.5|83943.8|83893.8|83945|83895|83939.1|83889.1|54
1622775550000|2021-06-04 02:59:10|83943.9|83893.9|83940.3|83890.3|83944.1|83894.1|83940.1|83890.1|31
1622775560000|2021-06-04 02:59:20|83940.6|83890.6|83938.3|83888.3|83940.6|83890.6|83938.3|83888.3|32
1622775570000|2021-06-04 02:59:30|83938.5|83888.5|83941.6|83891.6|83942.1|83892.1|83938.3|83888.3|29
1622775580000|2021-06-04 02:59:40|83942.2|83892.2|83947.3|83897.3|83947.3|83897.3|83941.7|83891.7|42
1622775590000|2021-06-04 02:59:50|83947.2|83897.2|83947.8|83897.8|83948.5|83898.5|83946.4|83896.4|46
1622775600000|2021-06-04 03:00:00|83947.1|83897.1|83946.3|83896.3|83947.5|83897.5|83945.4|83895.4|33
1622775610000|2021-06-04 03:00:10|83945.9|83895.9|83946.2|83896.2|83946.3|83896.3|83944.7|83894.7|26
1622775620000|2021-06-04 03:00:20|83946.1|83896.1|83949.6|83899.6|83950.1|83900.1|83945.8|83895.8|22
1622775630000|2021-06-04 03:00:30|83949.8|83899.8|83949.7|83899.7|83949.8|83899.8|83949|83899|15
1622775640000|2021-06-04 03:00:40|83949.8|83899.8|83950|83900|83950.2|83900.2|83949.7|83899.7|18
1622775650000|2021-06-04 03:00:50|83949.9|83899.9|83949.7|83899.7|83950.8|83900.8|83949.5|83899.5|20
1622775660000|2021-06-04 03:01:00|83949.6|83899.6|83946.8|83896.8|83950|83900|83946.8|83896.8|29
1622775670000|2021-06-04 03:01:10|83946.7|83896.7|83942|83892|83947.5|83897.5|83941.3|83891.3|37
1622775680000|2021-06-04 03:01:20|83942.4|83892.4|83941.6|83891.6|83943|83893|83940.6|83890.6|19
1622775690000|2021-06-04 03:01:30|83941.1|83891.1|83940|83890|83941.2|83891.2|83939.9|83889.9|24
1622775700000|2021-06-04 03:01:40|83939.9|83889.9|83939.3|83889.3|83941.3|83891.3|83939.2|83889.2|25
1622775710000|2021-06-04 03:01:50|83939.2|83889.2|83939.2|83889.2|83939.5|83889.5|83937.4|83887.4|34
1622775720000|2021-06-04 03:02:00|83939.4|83889.4|83937.5|83887.5|83939.6|83889.6|83937.1|83887.1|26
1622775730000|2021-06-04 03:02:10|83937.1|83887.1|83937.5|83887.5|83938|83888|83936.9|83886.9|18
1622775740000|2021-06-04 03:02:20|83937.4|83887.4|83937.5|83887.5|83937.6|83887.6|83936.8|83886.8|18
1622775750000|2021-06-04 03:02:30|83937.4|83887.4|83938.1|83888.1|83938.1|83888.1|83936.5|83886.5|13
1622775760000|2021-06-04 03:02:40|83937.4|83887.4|83937.4|83887.4|83938|83888|83936.8|83886.8|14
1622775770000|2021-06-04 03:02:50|83937.2|83887.2|83937.5|83887.5|83937.7|83887.7|83936.8|83886.8|16
1622775780000|2021-06-04 03:03:00|83937.4|83887.4|83937.5|83887.5|83938.1|83888.1|83936.1|83886.1|26
1622775790000|2021-06-04 03:03:10|83937.6|83887.6|83937.7|83887.7|83938.2|83888.2|83937.1|83887.1|14
1622775800000|2021-06-04 03:03:20|83936.3|83886.3|83935.7|83885.7|83937.2|83887.2|83935.3|83885.3|20
1622775810000|2021-06-04 03:03:30|83935.6|83885.6|83935.3|83885.3|83935.8|83885.8|83934.1|83884.1|27
1622775820000|2021-06-04 03:03:40|83936.2|83886.2|83934.6|83884.6|83936.5|83886.5|83934.4|83884.4|32
1622775830000|2021-06-04 03:03:50|83934.5|83884.5|83933.2|83883.2|83934.8|83884.8|83933.2|83883.2|30
1622775840000|2021-06-04 03:04:00|83933.4|83883.4|83934.4|83884.4|83935.1|83885.1|83932.2|83882.2|29
1622775850000|2021-06-04 03:04:10|83934.6|83884.6|83934.8|83884.8|83937.3|83887.3|83933.5|83883.5|29
1622775860000|2021-06-04 03:04:20|83935.1|83885.1|83937.6|83887.6|83937.6|83887.6|83935.1|83885.1|30
1622775870000|2021-06-04 03:04:30|83937.1|83887.1|83936.9|83886.9|83937.7|83887.7|83936.5|83886.5|19
1622775880000|2021-06-04 03:04:40|83936.1|83886.1|83938.3|83888.3|83938.3|83888.3|83936.1|83886.1|20
1622775890000|2021-06-04 03:04:50|83938.1|83888.1|83937.9|83887.9|83938.8|83888.8|83937.9|83887.9|13
1622775900000|2021-06-04 03:05:00|83937.7|83887.7|83939.5|83889.5|83940.2|83890.2|83937.3|83887.3|33
1622775910000|2021-06-04 03:05:10|83939.3|83889.3|83940.3|83890.3|83941.9|83891.9|83939.3|83889.3|27
1622775920000|2021-06-04 03:05:20|83940.1|83890.1|83939.6|83889.6|83941.3|83891.3|83939.3|83889.3|23
1622775930000|2021-06-04 03:05:30|83939.4|83889.4|83939.3|83889.3|83939.5|83889.5|83938.9|83888.9|19
1622775940000|2021-06-04 03:05:40|83939.2|83889.2|83938.8|83888.8|83939.3|83889.3|83938.3|83888.3|31
1622775950000|2021-06-04 03:05:50|83938.9|83888.9|83938.3|83888.3|83942|83892|83938.3|83888.3|18
1622775960000|2021-06-04 03:06:00|83938.4|83888.4|83940|83890|83941.3|83891.3|83938.4|83888.4|26
1622775970000|2021-06-04 03:06:10|83939.9|83889.9|83935.9|83885.9|83939.9|83889.9|83935.4|83885.4|44
1622775980000|2021-06-04 03:06:20|83936|83886|83936.1|83886.1|83936.9|83886.9|83931.9|83881.9|35
1622775990000|2021-06-04 03:06:30|83936.4|83886.4|83934.2|83884.2|83936.4|83886.4|83934|83884|28
1622776000000|2021-06-04 03:06:40|83934|83884|83930.6|83880.6|83934.3|83884.3|83930.1|83880.1|15
1622776010000|2021-06-04 03:06:50|83931.1|83881.1|83934.7|83884.7|83936|83886|83930.6|83880.6|27
1622776020000|2021-06-04 03:07:00|83934.9|83884.9|83935.1|83885.1|83936.8|83886.8|83934.1|83884.1|36
1622776030000|2021-06-04 03:07:10|83935.2|83885.2|83934.7|83884.7|83936.3|83886.3|83934.4|83884.4|26
1622776040000|2021-06-04 03:07:20|83934.6|83884.6|83937.5|83887.5|83939.6|83889.6|83934.6|83884.6|44
1622776050000|2021-06-04 03:07:30|83937.3|83887.3|83937.3|83887.3|83938.4|83888.4|83935.7|83885.7|27
1622776060000|2021-06-04 03:07:40|83937.5|83887.5|83938.1|83888.1|83938.4|83888.4|83937.5|83887.5|11
1622776070000|2021-06-04 03:07:50|83937.9|83887.9|83936|83886|83941.3|83891.3|83935.6|83885.6|38
1622776080000|2021-06-04 03:08:00|83934.9|83884.9|83937.1|83887.1|83938.3|83888.3|83934.8|83884.8|26
1622776090000|2021-06-04 03:08:10|83937|83887|83937|83887|83937.6|83887.6|83935.5|83885.5|17
1622776100000|2021-06-04 03:08:20|83937.3|83887.3|83936.6|83886.6|83937.4|83887.4|83936.2|83886.2|25
1622776110000|2021-06-04 03:08:30|83936.9|83886.9|83938.3|83888.3|83938.9|83888.9|83935.4|83885.4|27
1622776120000|2021-06-04 03:08:40|83938.2|83888.2|83936.6|83886.6|83939.2|83889.2|83934.9|83884.9|41
1622776130000|2021-06-04 03:08:50|83936.4|83886.4|83938.9|83888.9|83939|83889|83933.7|83883.7|28
1622776140000|2021-06-04 03:09:00|83938.5|83888.5|83938.8|83888.8|83940.9|83890.9|83936|83886|33
1622776150000|2021-06-04 03:09:10|83938.3|83888.3|83939.8|83889.8|83942.9|83892.9|83938.2|83888.2|32
1622776160000|2021-06-04 03:09:20|83939.7|83889.7|83943.4|83893.4|83943.5|83893.5|83939.7|83889.7|24
1622776170000|2021-06-04 03:09:30|83940.4|83890.4|83944.4|83894.4|83944.5|83894.5|83940.4|83890.4|27
1622776180000|2021-06-04 03:09:40|83944.7|83894.7|83942.8|83892.8|83945.7|83895.7|83942.8|83892.8|21
1622776190000|2021-06-04 03:09:50|83942.7|83892.7|83948.8|83898.8|83949.2|83899.2|83942.7|83892.7|39
1622776200000|2021-06-04 03:10:00|83949|83899|83948.1|83898.1|83949.9|83899.9|83947.9|83897.9|27
1622776210000|2021-06-04 03:10:10|83948.4|83898.4|83948.1|83898.1|83948.4|83898.4|83947.5|83897.5|25
1622776220000|2021-06-04 03:10:20|83948|83898|83946.7|83896.7|83948.9|83898.9|83945.1|83895.1|44
1622776230000|2021-06-04 03:10:30|83945|83895|83946.9|83896.9|83947.6|83897.6|83944.8|83894.8|24
1622776240000|2021-06-04 03:10:40|83946.6|83896.6|83947.5|83897.5|83948.4|83898.4|83945.9|83895.9|25
1622776250000|2021-06-04 03:10:50|83947.7|83897.7|83949|83899|83949|83899|83947.7|83897.7|22
1622776260000|2021-06-04 03:11:00|83949.3|83899.3|83950.7|83900.7|83951|83901|83949.3|83899.3|28
1622776270000|2021-06-04 03:11:10|83951|83901|83951.2|83901.2|83951.8|83901.8|83950.6|83900.6|20
1622776280000|2021-06-04 03:11:20|83951.1|83901.1|83950.6|83900.6|83951.3|83901.3|83950.3|83900.3|33
1622776290000|2021-06-04 03:11:30|83950.5|83900.5|83949.9|83899.9|83951.3|83901.3|83949.9|83899.9|21
1622776300000|2021-06-04 03:11:40|83949.8|83899.8|83950.5|83900.5|83950.8|83900.8|83949.7|83899.7|17
1622776310000|2021-06-04 03:11:50|83949.8|83899.8|83946.6|83896.6|83951.4|83901.4|83945.2|83895.2|28
1622776320000|2021-06-04 03:12:00|83946.5|83896.5|83945.4|83895.4|83947.7|83897.7|83945.4|83895.4|10
1622776330000|2021-06-04 03:12:10|83946|83896|83949.3|83899.3|83949.7|83899.7|83946|83896|19
1622776340000|2021-06-04 03:12:20|83949.4|83899.4|83950.1|83900.1|83950.8|83900.8|83949|83899|29
1622776350000|2021-06-04 03:12:30|83950.3|83900.3|83942.9|83892.9|83950.3|83900.3|83940.9|83890.9|50
1622776360000|2021-06-04 03:12:40|83942.8|83892.8|83941.9|83891.9|83944.1|83894.1|83941.8|83891.8|29
1622776370000|2021-06-04 03:12:50|83941.6|83891.6|83941.3|83891.3|83943.8|83893.8|83941|83891|16
1622776380000|2021-06-04 03:13:00|83941.1|83891.1|83939.1|83889.1|83941.7|83891.7|83938.2|83888.2|31
1622776390000|2021-06-04 03:13:10|83939.3|83889.3|83939.9|83889.9|83942.6|83892.6|83939.1|83889.1|29
1622776400000|2021-06-04 03:13:20|83939.8|83889.8|83941.5|83891.5|83941.8|83891.8|83939.1|83889.1|29
1622776410000|2021-06-04 03:13:30|83939.2|83889.2|83942|83892|83942.7|83892.7|83939.2|83889.2|17
1622776420000|2021-06-04 03:13:40|83941.7|83891.7|83941.4|83891.4|83942.2|83892.2|83939.5|83889.5|13
1622776430000|2021-06-04 03:13:50|83942|83892|83939.8|83889.8|83942|83892|83937.2|83887.2|14
1622776440000|2021-06-04 03:14:00|83939.9|83889.9|83940.5|83890.5|83942.6|83892.6|83939.9|83889.9|13
1622776450000|2021-06-04 03:14:10|83939.7|83889.7|83942.7|83892.7|83942.7|83892.7|83939.7|83889.7|22
1622776460000|2021-06-04 03:14:20|83942.5|83892.5|83946.5|83896.5|83946.6|83896.6|83941.3|83891.3|27
1622776470000|2021-06-04 03:14:30|83946.7|83896.7|83945.7|83895.7|83948|83898|83945.7|83895.7|16
1622776480000|2021-06-04 03:14:40|83945.6|83895.6|83946.7|83896.7|83946.9|83896.9|83945.6|83895.6|8
1622776490000|2021-06-04 03:14:50|83946.9|83896.9|83947.2|83897.2|83947.2|83897.2|83946.6|83896.6|8
1622776500000|2021-06-04 03:15:00|83947.1|83897.1|83951.2|83901.2|83951.7|83901.7|83946.6|83896.6|34
1622776510000|2021-06-04 03:15:10|83951.5|83901.5|83951.7|83901.7|83952.5|83902.5|83951.2|83901.2|28
1622776520000|2021-06-04 03:15:20|83951.3|83901.3|83950.6|83900.6|83951.9|83901.9|83950.2|83900.2|33
1622776530000|2021-06-04 03:15:30|83950.7|83900.7|83951.1|83901.1|83952.4|83902.4|83950.6|83900.6|32
1622776540000|2021-06-04 03:15:40|83950.8|83900.8|83950.6|83900.6|83952.7|83902.7|83950.6|83900.6|36
1622776550000|2021-06-04 03:15:50|83950.5|83900.5|83949.9|83899.9|83950.6|83900.6|83949.4|83899.4|23
1622776560000|2021-06-04 03:16:00|83949.7|83899.7|83945.1|83895.1|83950.1|83900.1|83945.1|83895.1|30
1622776570000|2021-06-04 03:16:10|83945|83895|83945.5|83895.5|83946.5|83896.5|83944.1|83894.1|27
1622776580000|2021-06-04 03:16:20|83945.1|83895.1|83941.3|83891.3|83945.3|83895.3|83941.2|83891.2|25
1622776590000|2021-06-04 03:16:30|83941.4|83891.4|83940.8|83890.8|83942|83892|83940.6|83890.6|15
1622776600000|2021-06-04 03:16:40|83941|83891|83944|83894|83945|83895|83940.8|83890.8|27
1622776610000|2021-06-04 03:16:50|83943.7|83893.7|83949.2|83899.2|83949.3|83899.3|83942.8|83892.8|25
1622776620000|2021-06-04 03:17:00|83949.1|83899.1|83949.8|83899.8|83950.1|83900.1|83948.5|83898.5|30
1622776630000|2021-06-04 03:17:10|83949.4|83899.4|83953.1|83903.1|83953.1|83903.1|83948.4|83898.4|26
1622776640000|2021-06-04 03:17:20|83953.2|83903.2|83956.3|83906.3|83956.7|83906.7|83953.1|83903.1|31
1622776650000|2021-06-04 03:17:30|83956.2|83906.2|83954.2|83904.2|83956.2|83906.2|83954|83904|22
1622776660000|2021-06-04 03:17:40|83953.9|83903.9|83955.3|83905.3|83955.3|83905.3|83953.5|83903.5|19
1622776670000|2021-06-04 03:17:50|83955.1|83905.1|83955.9|83905.9|83956.3|83906.3|83954.2|83904.2|23
1622776680000|2021-06-04 03:18:00|83955.5|83905.5|83955.2|83905.2|83956.2|83906.2|83953.6|83903.6|32
1622776690000|2021-06-04 03:18:10|83955.3|83905.3|83956.1|83906.1|83956.1|83906.1|83954.3|83904.3|25
1622776700000|2021-06-04 03:18:20|83956.4|83906.4|83954.6|83904.6|83956.4|83906.4|83954.4|83904.4|22
1622776710000|2021-06-04 03:18:30|83954.9|83904.9|83955.3|83905.3|83955.4|83905.4|83954.5|83904.5|21
1622776720000|2021-06-04 03:18:40|83955.4|83905.4|83955.1|83905.1|83956.9|83906.9|83954.5|83904.5|24
1622776730000|2021-06-04 03:18:50|83955|83905|83957.3|83907.3|83958|83908|83955|83905|18
1622776740000|2021-06-04 03:19:00|83956.7|83906.7|83959.6|83909.6|83960.5|83910.5|83956.7|83906.7|36
1622776750000|2021-06-04 03:19:10|83960.9|83910.9|83964.5|83914.5|83964.5|83914.5|83960.9|83910.9|36
1622776760000|2021-06-04 03:19:20|83964.1|83914.1|83961.3|83911.3|83964.6|83914.6|83960.5|83910.5|32
1622776770000|2021-06-04 03:19:30|83961.4|83911.4|83961.3|83911.3|83961.9|83911.9|83961.1|83911.1|20
1622776780000|2021-06-04 03:19:40|83961.1|83911.1|83965|83915|83965|83915|83961|83911|25
1622776790000|2021-06-04 03:19:50|83965.3|83915.3|83966.5|83916.5|83966.6|83916.6|83964.1|83914.1|21
1622776800000|2021-06-04 03:20:00|83966.9|83916.9|83964.4|83914.4|83966.9|83916.9|83964.2|83914.2|28
1622776810000|2021-06-04 03:20:10|83964.3|83914.3|83964.8|83914.8|83965|83915|83963.9|83913.9|16
1622776820000|2021-06-04 03:20:20|83964.6|83914.6|83964.4|83914.4|83964.8|83914.8|83964.3|83914.3|19
1622776830000|2021-06-04 03:20:30|83964.7|83914.7|83964.6|83914.6|83965.4|83915.4|83964.6|83914.6|25
1622776840000|2021-06-04 03:20:40|83964.8|83914.8|83965.6|83915.6|83966.5|83916.5|83964.1|83914.1|32
1622776850000|2021-06-04 03:20:50|83965.7|83915.7|83962.4|83912.4|83966.3|83916.3|83961.8|83911.8|28
1622776860000|2021-06-04 03:21:00|83962.5|83912.5|83961.4|83911.4|83962.6|83912.6|83960.7|83910.7|33
1622776870000|2021-06-04 03:21:10|83961.3|83911.3|83960.4|83910.4|83961.6|83911.6|83960.1|83910.1|20
1622776880000|2021-06-04 03:21:20|83960.2|83910.2|83961.5|83911.5|83961.8|83911.8|83960.2|83910.2|17
1622776890000|2021-06-04 03:21:30|83961.3|83911.3|83960|83910|83961.9|83911.9|83958|83908|39
1622776900000|2021-06-04 03:21:40|83961.7|83911.7|83966.7|83916.7|83969.3|83919.3|83961.7|83911.7|41
1622776910000|2021-06-04 03:21:50|83967|83917|83963.8|83913.8|83967|83917|83963.8|83913.8|16
1622776920000|2021-06-04 03:22:00|83963.9|83913.9|83958.1|83908.1|83964.2|83914.2|83957.6|83907.6|36
1622776930000|2021-06-04 03:22:10|83957.2|83907.2|83959|83909|83960.7|83910.7|83957.2|83907.2|27
1622776940000|2021-06-04 03:22:20|83959.1|83909.1|83961.1|83911.1|83961.1|83911.1|83958.7|83908.7|27
1622776950000|2021-06-04 03:22:30|83961|83911|83959.4|83909.4|83961.1|83911.1|83958.9|83908.9|19
1622776960000|2021-06-04 03:22:40|83959.1|83909.1|83953.8|83903.8|83959.4|83909.4|83953.8|83903.8|36
1622776970000|2021-06-04 03:22:50|83954|83904|83954.1|83904.1|83954.8|83904.8|83953.7|83903.7|33
1622776980000|2021-06-04 03:23:00|83953.8|83903.8|83948.6|83898.6|83955.4|83905.4|83948.4|83898.4|38
1622776990000|2021-06-04 03:23:10|83948.5|83898.5|83949.4|83899.4|83949.8|83899.8|83948.3|83898.3|34
1622777000000|2021-06-04 03:23:20|83949.7|83899.7|83949.9|83899.9|83950.5|83900.5|83949.3|83899.3|25
1622777010000|2021-06-04 03:23:30|83949.8|83899.8|83949.5|83899.5|83950.1|83900.1|83949.5|83899.5|9
1622777020000|2021-06-04 03:23:40|83948.7|83898.7|83949.5|83899.5|83950.1|83900.1|83948.7|83898.7|19
1622777030000|2021-06-04 03:23:50|83950|83900|83952.5|83902.5|83953.1|83903.1|83949.7|83899.7|31
1622777040000|2021-06-04 03:24:00|83952.8|83902.8|83954.7|83904.7|83954.7|83904.7|83952.3|83902.3|25
1622777050000|2021-06-04 03:24:10|83954.2|83904.2|83954.9|83904.9|83955|83905|83953.5|83903.5|24
1622777060000|2021-06-04 03:24:20|83954.8|83904.8|83954.2|83904.2|83955.2|83905.2|83953.6|83903.6|21
1622777070000|2021-06-04 03:24:30|83954|83904|83952.2|83902.2|83954.4|83904.4|83951.7|83901.7|35
1622777080000|2021-06-04 03:24:40|83952.9|83902.9|83950.1|83900.1|83953.2|83903.2|83950.1|83900.1|19
1622777090000|2021-06-04 03:24:50|83949.9|83899.9|83947.4|83897.4|83949.9|83899.9|83947|83897|37
1622777100000|2021-06-04 03:25:00|83948|83898|83944.5|83894.5|83948|83898|83942.8|83892.8|29
1622777110000|2021-06-04 03:25:10|83944.9|83894.9|83945|83895|83945.4|83895.4|83942.9|83892.9|27
1622777120000|2021-06-04 03:25:20|83944.8|83894.8|83942.5|83892.5|83944.8|83894.8|83942.3|83892.3|32
1622777130000|2021-06-04 03:25:30|83942.6|83892.6|83943.1|83893.1|83944.2|83894.2|83942.2|83892.2|30
1622777140000|2021-06-04 03:25:40|83943|83893|83943.3|83893.3|83943.9|83893.9|83942.7|83892.7|21
1622777150000|2021-06-04 03:25:50|83943.6|83893.6|83941.7|83891.7|83944.1|83894.1|83941.7|83891.7|19
1622777160000|2021-06-04 03:26:00|83941.8|83891.8|83946.8|83896.8|83948.5|83898.5|83941.5|83891.5|31
1622777170000|2021-06-04 03:26:10|83946.7|83896.7|83946.7|83896.7|83947.8|83897.8|83946.2|83896.2|19
1622777180000|2021-06-04 03:26:20|83946.4|83896.4|83943.8|83893.8|83947.6|83897.6|83943.7|83893.7|21
1622777190000|2021-06-04 03:26:30|83943|83893|83947.3|83897.3|83947.3|83897.3|83943|83893|21
1622777200000|2021-06-04 03:26:40|83947|83897|83947.6|83897.6|83947.6|83897.6|83946.7|83896.7|12
1622777210000|2021-06-04 03:26:50|83947.5|83897.5|83947.1|83897.1|83948.3|83898.3|83942.1|83892.1|17
1622777220000|2021-06-04 03:27:00|83945.8|83895.8|83945.1|83895.1|83946.2|83896.2|83944.3|83894.3|29
1622777230000|2021-06-04 03:27:10|83945.6|83895.6|83945.3|83895.3|83945.9|83895.9|83944.9|83894.9|23
1622777240000|2021-06-04 03:27:20|83945.2|83895.2|83953.1|83903.1|83953.9|83903.9|83944.3|83894.3|34
1622777250000|2021-06-04 03:27:30|83953|83903|83952.2|83902.2|83953.7|83903.7|83951.6|83901.6|25
1622777260000|2021-06-04 03:27:40|83952.5|83902.5|83954.6|83904.6|83954.6|83904.6|83951.9|83901.9|24
1622777270000|2021-06-04 03:27:50|83954.8|83904.8|83954.8|83904.8|83955.1|83905.1|83954.2|83904.2|29
1622777280000|2021-06-04 03:28:00|83954.6|83904.6|83954.2|83904.2|83955.2|83905.2|83954.2|83904.2|22
1622777290000|2021-06-04 03:28:10|83954.4|83904.4|83953.2|83903.2|83954.8|83904.8|83953.2|83903.2|23
1622777300000|2021-06-04 03:28:20|83953.4|83903.4|83949.1|83899.1|83953.4|83903.4|83948.6|83898.6|25
1622777310000|2021-06-04 03:28:30|83948.2|83898.2|83948.4|83898.4|83949|83899|83947.4|83897.4|20
1622777320000|2021-06-04 03:28:40|83948.3|83898.3|83953|83903|83953.3|83903.3|83948.3|83898.3|22
1622777330000|2021-06-04 03:28:50|83952|83902|83950.3|83900.3|83952.1|83902.1|83950.1|83900.1|18
1622777340000|2021-06-04 03:29:00|83950.7|83900.7|83943.2|83893.2|83951.3|83901.3|83942.7|83892.7|38
1622777350000|2021-06-04 03:29:10|83943.7|83893.7|83948.5|83898.5|83948.5|83898.5|83943.7|83893.7|27
1622777360000|2021-06-04 03:29:20|83946.3|83896.3|83941.5|83891.5|83948.4|83898.4|83941.5|83891.5|43
1622777370000|2021-06-04 03:29:30|83941.2|83891.2|83943.4|83893.4|83944|83894|83939|83889|25
1622777380000|2021-06-04 03:29:40|83944.2|83894.2|83947.1|83897.1|83948.3|83898.3|83944.2|83894.2|21
1622777390000|2021-06-04 03:29:50|83947.8|83897.8|83948.3|83898.3|83948.6|83898.6|83946.3|83896.3|18
1622777400000|2021-06-04 03:30:00|83948|83898|83946.9|83896.9|83948|83898|83946.3|83896.3|39
1622777410000|2021-06-04 03:30:10|83947|83897|83948.1|83898.1|83948.6|83898.6|83944.7|83894.7|38
1622777420000|2021-06-04 03:30:20|83948.2|83898.2|83948|83898|83948.9|83898.9|83947.9|83897.9|25
1622777430000|2021-06-04 03:30:30|83947.9|83897.9|83947.9|83897.9|83948.2|83898.2|83947.5|83897.5|20
1622777440000|2021-06-04 03:30:40|83948.2|83898.2|83948.8|83898.8|83951.9|83901.9|83948.2|83898.2|26
1622777450000|2021-06-04 03:30:50|83948.7|83898.7|83947.5|83897.5|83948.8|83898.8|83946.2|83896.2|24
1622777460000|2021-06-04 03:31:00|83947.7|83897.7|83946.7|83896.7|83947.7|83897.7|83946.4|83896.4|24
1622777470000|2021-06-04 03:31:10|83946.5|83896.5|83947.2|83897.2|83948|83898|83946.4|83896.4|18
1622777480000|2021-06-04 03:31:20|83946.9|83896.9|83947.4|83897.4|83947.5|83897.5|83946.2|83896.2|21
1622777490000|2021-06-04 03:31:30|83947|83897|83948|83898|83949.5|83899.5|83944.9|83894.9|32
1622777500000|2021-06-04 03:31:40|83949.2|83899.2|83948.4|83898.4|83949.2|83899.2|83946.5|83896.5|29
1622777510000|2021-06-04 03:31:50|83948.7|83898.7|83946|83896|83948.7|83898.7|83945.9|83895.9|18
1622777520000|2021-06-04 03:32:00|83947|83897|83946.1|83896.1|83947.8|83897.8|83945.6|83895.6|29
1622777530000|2021-06-04 03:32:10|83945.6|83895.6|83948.1|83898.1|83948.4|83898.4|83945.6|83895.6|12
1622777540000|2021-06-04 03:32:20|83948.9|83898.9|83950.3|83900.3|83951.5|83901.5|83947.3|83897.3|21
1622777550000|2021-06-04 03:32:30|83949.8|83899.8|83950.6|83900.6|83951|83901|83949.3|83899.3|17
1622777560000|2021-06-04 03:32:40|83950.8|83900.8|83950|83900|83951.3|83901.3|83950|83900|22
1622777570000|2021-06-04 03:32:50|83950.7|83900.7|83947.6|83897.6|83950.7|83900.7|83945.6|83895.6|17
1622777580000|2021-06-04 03:33:00|83946.9|83896.9|83945.7|83895.7|83947.9|83897.9|83943.5|83893.5|25
1622777590000|2021-06-04 03:33:10|83944.5|83894.5|83947.8|83897.8|83948.1|83898.1|83944.4|83894.4|28
1622777600000|2021-06-04 03:33:20|83947.9|83897.9|83945.7|83895.7|83948.2|83898.2|83945.4|83895.4|20
1622777610000|2021-06-04 03:33:30|83945.6|83895.6|83946.7|83896.7|83947|83897|83945|83895|14
1622777620000|2021-06-04 03:33:40|83946.5|83896.5|83945.8|83895.8|83947|83897|83945.3|83895.3|18
1622777630000|2021-06-04 03:33:50|83946.5|83896.5|83946.1|83896.1|83947.2|83897.2|83944.4|83894.4|30
1622777640000|2021-06-04 03:34:00|83946.5|83896.5|83946.1|83896.1|83946.6|83896.6|83945.5|83895.5|19
1622777650000|2021-06-04 03:34:10|83946.2|83896.2|83942.6|83892.6|83946.2|83896.2|83942.6|83892.6|15
1622777660000|2021-06-04 03:34:20|83943.2|83893.2|83945.9|83895.9|83948.1|83898.1|83942.7|83892.7|19
1622777670000|2021-06-04 03:34:30|83945.8|83895.8|83942.2|83892.2|83945.8|83895.8|83941|83891|26
1622777680000|2021-06-04 03:34:40|83941.9|83891.9|83943.4|83893.4|83945.3|83895.3|83941.5|83891.5|27
1622777690000|2021-06-04 03:34:50|83944.1|83894.1|83945.6|83895.6|83946.7|83896.7|83943.8|83893.8|13
1622777700000|2021-06-04 03:35:00|83945.7|83895.7|83945.6|83895.6|83945.8|83895.8|83944.8|83894.8|18
1622777710000|2021-06-04 03:35:10|83945.5|83895.5|83945.8|83895.8|83946.1|83896.1|83944.8|83894.8|17
1622777720000|2021-06-04 03:35:20|83945.6|83895.6|83944.9|83894.9|83945.9|83895.9|83944.6|83894.6|26
1622777730000|2021-06-04 03:35:30|83944.7|83894.7|83945.3|83895.3|83945.3|83895.3|83943.5|83893.5|14
1622777740000|2021-06-04 03:35:40|83945.2|83895.2|83946.4|83896.4|83946.7|83896.7|83944.6|83894.6|21
1622777750000|2021-06-04 03:35:50|83946.7|83896.7|83949.1|83899.1|83949.2|83899.2|83945.8|83895.8|15
1622777760000|2021-06-04 03:36:00|83949.2|83899.2|83948.8|83898.8|83950|83900|83948.1|83898.1|22
1622777770000|2021-06-04 03:36:10|83948.7|83898.7|83948.9|83898.9|83949|83899|83948.5|83898.5|12
1622777780000|2021-06-04 03:36:20|83949|83899|83951|83901|83951.7|83901.7|83949|83899|27
1622777790000|2021-06-04 03:36:30|83951.3|83901.3|83951.1|83901.1|83951.4|83901.4|83950.4|83900.4|15
1622777800000|2021-06-04 03:36:40|83951.2|83901.2|83950.1|83900.1|83951.2|83901.2|83950.1|83900.1|26
1622777810000|2021-06-04 03:36:50|83949.4|83899.4|83949.2|83899.2|83949.8|83899.8|83948.1|83898.1|25
1622777820000|2021-06-04 03:37:00|83948.8|83898.8|83948.8|83898.8|83949.3|83899.3|83948|83898|20
1622777830000|2021-06-04 03:37:10|83948.5|83898.5|83948.5|83898.5|83948.9|83898.9|83947.4|83897.4|18
1622777840000|2021-06-04 03:37:20|83948.8|83898.8|83947.7|83897.7|83949.3|83899.3|83947.7|83897.7|11
1622777850000|2021-06-04 03:37:30|83948.1|83898.1|83948.7|83898.7|83949.5|83899.5|83948|83898|17
1622777860000|2021-06-04 03:37:40|83949|83899|83949.3|83899.3|83949.3|83899.3|83947.8|83897.8|13
1622777870000|2021-06-04 03:37:50|83949|83899|83948.9|83898.9|83949.4|83899.4|83948.2|83898.2|20
1622777880000|2021-06-04 03:38:00|83948.6|83898.6|83948.6|83898.6|83949|83899|83947.6|83897.6|19
1622777890000|2021-06-04 03:38:10|83948.8|83898.8|83948.4|83898.4|83950.1|83900.1|83947.9|83897.9|13
1622777900000|2021-06-04 03:38:20|83948.2|83898.2|83949|83899|83949.1|83899.1|83948|83898|15
1622777910000|2021-06-04 03:38:30|83948.4|83898.4|83949.5|83899.5|83949.8|83899.8|83948.4|83898.4|13
1622777920000|2021-06-04 03:38:40|83949.6|83899.6|83948.1|83898.1|83950.5|83900.5|83947.8|83897.8|19
1622777930000|2021-06-04 03:38:50|83948.5|83898.5|83948.4|83898.4|83949.2|83899.2|83947.9|83897.9|21
1622777940000|2021-06-04 03:39:00|83948.8|83898.8|83948.3|83898.3|83950.7|83900.7|83948.2|83898.2|14
1622777950000|2021-06-04 03:39:10|83948.4|83898.4|83947.7|83897.7|83948.4|83898.4|83946.4|83896.4|22
1622777960000|2021-06-04 03:39:20|83947.5|83897.5|83947|83897|83950|83900|83947|83897|16
1622777970000|2021-06-04 03:39:30|83947.6|83897.6|83947.6|83897.6|83949|83899|83946.6|83896.6|11
1622777980000|2021-06-04 03:39:40|83948.5|83898.5|83947.1|83897.1|83948.5|83898.5|83945.8|83895.8|10
1622777990000|2021-06-04 03:39:50|83947.2|83897.2|83947.8|83897.8|83947.8|83897.8|83946.4|83896.4|14
1622778000000|2021-06-04 03:40:00|83947.6|83897.6|83947.6|83897.6|83947.6|83897.6|83945|83895|13
1622778010000|2021-06-04 03:40:10|83947.1|83897.1|83944|83894|83947.6|83897.6|83943.9|83893.9|22
1622778020000|2021-06-04 03:40:20|83943.9|83893.9|83945.1|83895.1|83945.6|83895.6|83943.7|83893.7|14
1622778030000|2021-06-04 03:40:30|83945.2|83895.2|83945.5|83895.5|83945.6|83895.6|83944.9|83894.9|13
1622778040000|2021-06-04 03:40:40|83946.4|83896.4|83949.3|83899.3|83952|83902|83946.4|83896.4|28
1622778050000|2021-06-04 03:40:50|83949.4|83899.4|83950.5|83900.5|83950.5|83900.5|83949.2|83899.2|11
1622778060000|2021-06-04 03:41:00|83950.7|83900.7|83949.3|83899.3|83951|83901|83949.3|83899.3|11
1622778070000|2021-06-04 03:41:10|83948.8|83898.8|83946.6|83896.6|83948.8|83898.8|83944.3|83894.3|29
1622778080000|2021-06-04 03:41:20|83946.5|83896.5|83946.1|83896.1|83947.1|83897.1|83945.8|83895.8|21
1622778090000|2021-06-04 03:41:30|83946.2|83896.2|83943.7|83893.7|83946.3|83896.3|83943.6|83893.6|23
1622778100000|2021-06-04 03:41:40|83943.6|83893.6|83940.2|83890.2|83943.6|83893.6|83938.6|83888.6|39
1622778110000|2021-06-04 03:41:50|83939.9|83889.9|83941|83891|83941.6|83891.6|83939.8|83889.8|25
1622778120000|2021-06-04 03:42:00|83941.1|83891.1|83947.7|83897.7|83948.4|83898.4|83941|83891|23
1622778130000|2021-06-04 03:42:10|83947.5|83897.5|83947.8|83897.8|83948.1|83898.1|83947.5|83897.5|10
1622778140000|2021-06-04 03:42:20|83947.9|83897.9|83951.8|83901.8|83952.6|83902.6|83947.9|83897.9|28
1622778150000|2021-06-04 03:42:30|83952.4|83902.4|83951.6|83901.6|83952.9|83902.9|83951.6|83901.6|18
1622778160000|2021-06-04 03:42:40|83951.3|83901.3|83952.1|83902.1|83952.1|83902.1|83951.1|83901.1|7
1622778170000|2021-06-04 03:42:50|83952|83902|83952|83902|83952.4|83902.4|83950.6|83900.6|14
1622778180000|2021-06-04 03:43:00|83951.4|83901.4|83948.8|83898.8|83951.4|83901.4|83948|83898|16
1622778190000|2021-06-04 03:43:10|83948.4|83898.4|83949.7|83899.7|83951.3|83901.3|83948.1|83898.1|29
1622778200000|2021-06-04 03:43:20|83950.3|83900.3|83948.2|83898.2|83950.3|83900.3|83948.2|83898.2|19
1622778210000|2021-06-04 03:43:30|83948.4|83898.4|83949|83899|83950.1|83900.1|83948.4|83898.4|12
1622778220000|2021-06-04 03:43:40|83949.1|83899.1|83947.7|83897.7|83949.1|83899.1|83946.6|83896.6|21
1622778230000|2021-06-04 03:43:50|83947.8|83897.8|83945.6|83895.6|83949.1|83899.1|83945.6|83895.6|32
1622778240000|2021-06-04 03:44:00|83945.1|83895.1|83945|83895|83945.5|83895.5|83944.3|83894.3|21
1622778250000|2021-06-04 03:44:10|83945.1|83895.1|83940.9|83890.9|83945.1|83895.1|83940.9|83890.9|11
1622778260000|2021-06-04 03:44:20|83940.7|83890.7|83942.9|83892.9|83942.9|83892.9|83940.6|83890.6|14
1622778270000|2021-06-04 03:44:30|83942.4|83892.4|83942.9|83892.9|83943.3|83893.3|83941.6|83891.6|21
1622778280000|2021-06-04 03:44:40|83942.3|83892.3|83946|83896|83947.6|83897.6|83941.1|83891.1|21
1622778290000|2021-06-04 03:44:50|83947.8|83897.8|83945.9|83895.9|83948.2|83898.2|83945.4|83895.4|10
1622778300000|2021-06-04 03:45:00|83945.8|83895.8|83946.5|83896.5|83948.6|83898.6|83945.8|83895.8|17
1622778310000|2021-06-04 03:45:10|83946.3|83896.3|83946.2|83896.2|83947.1|83897.1|83945.9|83895.9|10
1622778320000|2021-06-04 03:45:20|83946.3|83896.3|83947|83897|83947|83897|83946.1|83896.1|7
1622778330000|2021-06-04 03:45:30|83948|83898|83952.4|83902.4|83954|83904|83947.6|83897.6|42
1622778340000|2021-06-04 03:45:40|83952.5|83902.5|83950.6|83900.6|83952.8|83902.8|83949.3|83899.3|28
1622778350000|2021-06-04 03:45:50|83950.3|83900.3|83952.2|83902.2|83953.7|83903.7|83949.8|83899.8|30
1622778360000|2021-06-04 03:46:00|83952.3|83902.3|83957.5|83907.5|83957.5|83907.5|83950.7|83900.7|26
1622778370000|2021-06-04 03:46:10|83957|83907|83957.8|83907.8|83958.1|83908.1|83957|83907|25
1622778380000|2021-06-04 03:46:20|83957.7|83907.7|83958.3|83908.3|83958.6|83908.6|83957.1|83907.1|23
1622778390000|2021-06-04 03:46:30|83958.4|83908.4|83959.3|83909.3|83961.5|83911.5|83955.8|83905.8|36
1622778400000|2021-06-04 03:46:40|83959.5|83909.5|83959|83909|83960.5|83910.5|83958.6|83908.6|31
1622778410000|2021-06-04 03:46:50|83959.2|83909.2|83958.1|83908.1|83960.5|83910.5|83957.8|83907.8|14
1622778420000|2021-06-04 03:47:00|83957.8|83907.8|83956.3|83906.3|83958|83908|83953.4|83903.4|27
1622778430000|2021-06-04 03:47:10|83954.8|83904.8|83952.7|83902.7|83956.4|83906.4|83952|83902|34
1622778440000|2021-06-04 03:47:20|83951.8|83901.8|83951.4|83901.4|83952.5|83902.5|83951.1|83901.1|20
1622778450000|2021-06-04 03:47:30|83951.3|83901.3|83954.9|83904.9|83956|83906|83951.3|83901.3|27
1622778460000|2021-06-04 03:47:40|83952.3|83902.3|83950.6|83900.6|83955.1|83905.1|83950.1|83900.1|12
1622778470000|2021-06-04 03:47:50|83950.4|83900.4|83950.5|83900.5|83955|83905|83950.1|83900.1|24
1622778480000|2021-06-04 03:48:00|83951|83901|83955.2|83905.2|83956|83906|83947.8|83897.8|32
1622778490000|2021-06-04 03:48:10|83954.6|83904.6|83953.8|83903.8|83956.3|83906.3|83953.8|83903.8|24
1622778500000|2021-06-04 03:48:20|83953.9|83903.9|83958.8|83908.8|83961.5|83911.5|83953.9|83903.9|29
1622778510000|2021-06-04 03:48:30|83959.1|83909.1|83959|83909|83959.5|83909.5|83956.8|83906.8|19
1622778520000|2021-06-04 03:48:40|83959.1|83909.1|83956.6|83906.6|83959.1|83909.1|83956.1|83906.1|24
1622778530000|2021-06-04 03:48:50|83956.3|83906.3|83957.3|83907.3|83957.9|83907.9|83955.3|83905.3|15
1622778540000|2021-06-04 03:49:00|83957.1|83907.1|83954.1|83904.1|83957.1|83907.1|83952.4|83902.4|11
1622778550000|2021-06-04 03:49:10|83952.7|83902.7|83956.4|83906.4|83956.4|83906.4|83952.4|83902.4|13
1622778560000|2021-06-04 03:49:20|83956.5|83906.5|83955.2|83905.2|83956.5|83906.5|83954.8|83904.8|19
1622778570000|2021-06-04 03:49:30|83955.4|83905.4|83959.5|83909.5|83959.5|83909.5|83954.7|83904.7|12
1622778580000|2021-06-04 03:49:40|83959.7|83909.7|83958.6|83908.6|83959.7|83909.7|83958.1|83908.1|9
1622778590000|2021-06-04 03:49:50|83957.7|83907.7|83960.1|83910.1|83960.1|83910.1|83956.3|83906.3|13
1622778600000|2021-06-04 03:50:00|83959|83909|83953.4|83903.4|83960|83910|83953.4|83903.4|21
1622778610000|2021-06-04 03:50:10|83954.2|83904.2|83955.1|83905.1|83955.7|83905.7|83953.6|83903.6|13
1622778620000|2021-06-04 03:50:20|83955.2|83905.2|83954|83904|83955.3|83905.3|83952.6|83902.6|32
1622778630000|2021-06-04 03:50:30|83954.2|83904.2|83953|83903|83954.7|83904.7|83952.1|83902.1|40
1622778640000|2021-06-04 03:50:40|83953.4|83903.4|83953.9|83903.9|83956.1|83906.1|83952.5|83902.5|41
1622778650000|2021-06-04 03:50:50|83953.8|83903.8|83954.1|83904.1|83955.3|83905.3|83953.5|83903.5|22
1622778660000|2021-06-04 03:51:00|83954|83904|83954.6|83904.6|83955.4|83905.4|83952.4|83902.4|13
1622778670000|2021-06-04 03:51:10|83953.3|83903.3|83953|83903|83954.2|83904.2|83951.9|83901.9|41
1622778680000|2021-06-04 03:51:20|83953.4|83903.4|83953.6|83903.6|83954.1|83904.1|83952.4|83902.4|32
1622778690000|2021-06-04 03:51:30|83953.5|83903.5|83952.9|83902.9|83954.1|83904.1|83952.2|83902.2|28
1622778700000|2021-06-04 03:51:40|83953.1|83903.1|83953.6|83903.6|83954|83904|83951.8|83901.8|25
1622778710000|2021-06-04 03:51:50|83953.5|83903.5|83953.5|83903.5|83953.9|83903.9|83952.8|83902.8|16
1622778720000|2021-06-04 03:52:00|83953.3|83903.3|83953.9|83903.9|83953.9|83903.9|83953.3|83903.3|16
1622778730000|2021-06-04 03:52:10|83953.7|83903.7|83953.5|83903.5|83953.7|83903.7|83951.8|83901.8|29
1622778740000|2021-06-04 03:52:20|83953.7|83903.7|83952.4|83902.4|83954.4|83904.4|83952|83902|29
1622778750000|2021-06-04 03:52:30|83952.5|83902.5|83952|83902|83954.1|83904.1|83951|83901|20
1622778760000|2021-06-04 03:52:40|83952.3|83902.3|83952.8|83902.8|83957.5|83907.5|83951.7|83901.7|23
1622778770000|2021-06-04 03:52:50|83953.1|83903.1|83949.3|83899.3|83953.1|83903.1|83949.3|83899.3|19
1622778780000|2021-06-04 03:53:00|83949|83899|83950|83900|83951.1|83901.1|83949|83899|23
1622778790000|2021-06-04 03:53:10|83950.1|83900.1|83948.9|83898.9|83951|83901|83948.9|83898.9|10
1622778800000|2021-06-04 03:53:20|83948.7|83898.7|83949.7|83899.7|83950|83900|83947.9|83897.9|19
1622778810000|2021-06-04 03:53:30|83949.9|83899.9|83948.6|83898.6|83950.4|83900.4|83948.5|83898.5|20
1622778820000|2021-06-04 03:53:40|83948.7|83898.7|83949.7|83899.7|83951|83901|83948.2|83898.2|28
1622778830000|2021-06-04 03:53:50|83949|83899|83947.6|83897.6|83949.7|83899.7|83946.1|83896.1|17
1622778840000|2021-06-04 03:54:00|83947.9|83897.9|83950.4|83900.4|83950.4|83900.4|83947.5|83897.5|21
1622778850000|2021-06-04 03:54:10|83950.1|83900.1|83949|83899|83950.3|83900.3|83949|83899|16
1622778860000|2021-06-04 03:54:20|83948.9|83898.9|83947.6|83897.6|83948.9|83898.9|83947.1|83897.1|19
1622778870000|2021-06-04 03:54:30|83947.2|83897.2|83946.3|83896.3|83948|83898|83945.8|83895.8|26
1622778880000|2021-06-04 03:54:40|83946.1|83896.1|83947.3|83897.3|83948.3|83898.3|83946|83896|15
1622778890000|2021-06-04 03:54:50|83947.4|83897.4|83947.1|83897.1|83948.6|83898.6|83946.9|83896.9|19
1622778900000|2021-06-04 03:55:00|83946.9|83896.9|83948.8|83898.8|83950.7|83900.7|83946.4|83896.4|36
1622778910000|2021-06-04 03:55:10|83948.5|83898.5|83949.2|83899.2|83949.6|83899.6|83948.5|83898.5|13
1622778920000|2021-06-04 03:55:20|83948.3|83898.3|83946.5|83896.5|83948.3|83898.3|83945.9|83895.9|30
1622778930000|2021-06-04 03:55:30|83947|83897|83946.8|83896.8|83947.5|83897.5|83945.8|83895.8|14
1622778940000|2021-06-04 03:55:40|83946.9|83896.9|83948.2|83898.2|83948.2|83898.2|83946.7|83896.7|15
1622778950000|2021-06-04 03:55:50|83948.1|83898.1|83947|83897|83948.3|83898.3|83946.7|83896.7|20
1622778960000|2021-06-04 03:56:00|83946.8|83896.8|83946.8|83896.8|83948.3|83898.3|83946.8|83896.8|18
1622778970000|2021-06-04 03:56:10|83946.6|83896.6|83948|83898|83948|83898|83946.3|83896.3|14
1622778980000|2021-06-04 03:56:20|83948.1|83898.1|83947.2|83897.2|83948.1|83898.1|83947.1|83897.1|14
1622778990000|2021-06-04 03:56:30|83947.1|83897.1|83947.9|83897.9|83947.9|83897.9|83946.1|83896.1|15
1622779000000|2021-06-04 03:56:40|83947.4|83897.4|83948.9|83898.9|83949.9|83899.9|83946.9|83896.9|36
1622779010000|2021-06-04 03:56:50|83949|83899|83948.1|83898.1|83949.8|83899.8|83947.9|83897.9|24
1622779020000|2021-06-04 03:57:00|83948|83898|83948.4|83898.4|83948.4|83898.4|83946.8|83896.8|14
1622779030000|2021-06-04 03:57:10|83948.3|83898.3|83947.6|83897.6|83949.2|83899.2|83947.2|83897.2|31
1622779040000|2021-06-04 03:57:20|83947.4|83897.4|83947.7|83897.7|83948.6|83898.6|83947.3|83897.3|16
1622779050000|2021-06-04 03:57:30|83947.6|83897.6|83948|83898|83948.2|83898.2|83947.6|83897.6|16
1622779060000|2021-06-04 03:57:40|83947.8|83897.8|83948.4|83898.4|83949.6|83899.6|83947.8|83897.8|13
1622779070000|2021-06-04 03:57:50|83948.6|83898.6|83948.1|83898.1|83948.9|83898.9|83947.5|83897.5|23
1622779080000|2021-06-04 03:58:00|83948.3|83898.3|83947|83897|83949|83899|83946.9|83896.9|21
1622779090000|2021-06-04 03:58:10|83945.8|83895.8|83947.7|83897.7|83948.2|83898.2|83945.8|83895.8|26
1622779100000|2021-06-04 03:58:20|83946.9|83896.9|83948.5|83898.5|83948.8|83898.8|83946.8|83896.8|25
1622779110000|2021-06-04 03:58:30|83948.7|83898.7|83949.6|83899.6|83950.1|83900.1|83948|83898|19
1622779120000|2021-06-04 03:58:40|83949.7|83899.7|83951.8|83901.8|83952.1|83902.1|83949|83899|27
1622779130000|2021-06-04 03:58:50|83952|83902|83956.3|83906.3|83957.1|83907.1|83952|83902|28
1622779140000|2021-06-04 03:59:00|83955.9|83905.9|83961.3|83911.3|83961.3|83911.3|83955.9|83905.9|22
1622779150000|2021-06-04 03:59:10|83961.4|83911.4|83960.1|83910.1|83962.1|83912.1|83960.1|83910.1|11
1622779160000|2021-06-04 03:59:20|83960.9|83910.9|83960.5|83910.5|83961.2|83911.2|83960.2|83910.2|12
1622779170000|2021-06-04 03:59:30|83960.4|83910.4|83959.9|83909.9|83960.4|83910.4|83959.2|83909.2|12
1622779180000|2021-06-04 03:59:40|83961.4|83911.4|83960.4|83910.4|83961.9|83911.9|83960.4|83910.4|16
1622779190000|2021-06-04 03:59:50|83960.1|83910.1|83960.3|83910.3|83961.5|83911.5|83960.1|83910.1|19
1622779200000|2021-06-04 04:00:00|83961.1|83911.1|83958.9|83908.9|83961.1|83911.1|83958.7|83908.7|35
1622779210000|2021-06-04 04:00:10|83959.1|83909.1|83958.6|83908.6|83959.3|83909.3|83958.6|83908.6|14
1622779220000|2021-06-04 04:00:20|83958.7|83908.7|83959.2|83909.2|83959.7|83909.7|83958.6|83908.6|19
1622779230000|2021-06-04 04:00:30|83959.1|83909.1|83962.1|83912.1|83962.6|83912.6|83959|83909|36
1622779240000|2021-06-04 04:00:40|83961.9|83911.9|83959.5|83909.5|83962.7|83912.7|83959.5|83909.5|18
1622779250000|2021-06-04 04:00:50|83959.7|83909.7|83959.4|83909.4|83960|83910|83957|83907|25
1622779260000|2021-06-04 04:01:00|83959.7|83909.7|83962.5|83912.5|83962.5|83912.5|83959.3|83909.3|31
1622779270000|2021-06-04 04:01:10|83962.7|83912.7|83964.9|83914.9|83964.9|83914.9|83962.6|83912.6|25
1622779280000|2021-06-04 04:01:20|83964.6|83914.6|83965.1|83915.1|83965.1|83915.1|83964.6|83914.6|9
1622779290000|2021-06-04 04:01:30|83964.6|83914.6|83968.7|83918.7|83968.9|83918.9|83962.9|83912.9|24
1622779300000|2021-06-04 04:01:40|83969.7|83919.7|83968.2|83918.2|83969.9|83919.9|83967.6|83917.6|7
1622779310000|2021-06-04 04:01:50|83967.8|83917.8|83970.5|83920.5|83970.5|83920.5|83966.6|83916.6|28
1622779320000|2021-06-04 04:02:00|83970|83920|83970.9|83920.9|83970.9|83920.9|83969.7|83919.7|25
1622779330000|2021-06-04 04:02:10|83970.4|83920.4|83968.4|83918.4|83970.8|83920.8|83968.3|83918.3|24
1622779340000|2021-06-04 04:02:20|83968.5|83918.5|83967.8|83917.8|83968.7|83918.7|83967.8|83917.8|28
1622779350000|2021-06-04 04:02:30|83967.9|83917.9|83968.7|83918.7|83968.9|83918.9|83967.8|83917.8|13
1622779360000|2021-06-04 04:02:40|83968.6|83918.6|83968.6|83918.6|83968.8|83918.8|83968|83918|27
1622779370000|2021-06-04 04:02:50|83968.8|83918.8|83968.6|83918.6|83969.1|83919.1|83967.7|83917.7|22
1622779380000|2021-06-04 04:03:00|83968.4|83918.4|83965.9|83915.9|83968.4|83918.4|83965.9|83915.9|27
1622779390000|2021-06-04 04:03:10|83966.3|83916.3|83966.7|83916.7|83967.2|83917.2|83965.6|83915.6|31
1622779400000|2021-06-04 04:03:20|83966.2|83916.2|83967.6|83917.6|83968|83918|83964.7|83914.7|30
1622779410000|2021-06-04 04:03:30|83967.1|83917.1|83967.5|83917.5|83967.9|83917.9|83964.5|83914.5|23
1622779420000|2021-06-04 04:03:40|83967|83917|83967.7|83917.7|83968|83918|83964.4|83914.4|24
1622779430000|2021-06-04 04:03:50|83968.1|83918.1|83962.5|83912.5|83969.3|83919.3|83961.7|83911.7|33
1622779440000|2021-06-04 04:04:00|83962.2|83912.2|83962.7|83912.7|83965|83915|83961.1|83911.1|22
1622779450000|2021-06-04 04:04:10|83963|83913|83962.5|83912.5|83965.6|83915.6|83962|83912|16
1622779460000|2021-06-04 04:04:20|83965|83915|83965.5|83915.5|83968.1|83918.1|83961.7|83911.7|36
1622779470000|2021-06-04 04:04:30|83965.3|83915.3|83968.9|83918.9|83969|83919|83965.2|83915.2|32
1622779480000|2021-06-04 04:04:40|83968.8|83918.8|83965.1|83915.1|83968.9|83918.9|83963.7|83913.7|33
1622779490000|2021-06-04 04:04:50|83965|83915|83963.6|83913.6|83965.5|83915.5|83963.2|83913.2|19
1622779500000|2021-06-04 04:05:00|83963.9|83913.9|83961.1|83911.1|83963.9|83913.9|83960.8|83910.8|23
1622779510000|2021-06-04 04:05:10|83960.7|83910.7|83961.5|83911.5|83961.5|83911.5|83960.2|83910.2|22
1622779520000|2021-06-04 04:05:20|83961.9|83911.9|83966.2|83916.2|83966.7|83916.7|83960.3|83910.3|28
1622779530000|2021-06-04 04:05:30|83966.1|83916.1|83961.9|83911.9|83966.2|83916.2|83960.7|83910.7|16
1622779540000|2021-06-04 04:05:40|83963.1|83913.1|83959.2|83909.2|83963.1|83913.1|83958.9|83908.9|22
1622779550000|2021-06-04 04:05:50|83959.7|83909.7|83958.4|83908.4|83959.9|83909.9|83958.4|83908.4|23
1622779560000|2021-06-04 04:06:00|83958.6|83908.6|83961.6|83911.6|83961.9|83911.9|83958.5|83908.5|29
1622779570000|2021-06-04 04:06:10|83962.1|83912.1|83961.8|83911.8|83963|83913|83961.8|83911.8|15
1622779580000|2021-06-04 04:06:20|83961.7|83911.7|83963.4|83913.4|83964.9|83914.9|83961.6|83911.6|31
1622779590000|2021-06-04 04:06:30|83963.5|83913.5|83965.3|83915.3|83968.6|83918.6|83963|83913|25
1622779600000|2021-06-04 04:06:40|83964.6|83914.6|83963.7|83913.7|83964.7|83914.7|83963|83913|12
1622779610000|2021-06-04 04:06:50|83964.4|83914.4|83964.1|83914.1|83964.9|83914.9|83963|83913|12
1622779620000|2021-06-04 04:07:00|83964.3|83914.3|83964|83914|83968.1|83918.1|83963.7|83913.7|17
1622779630000|2021-06-04 04:07:10|83963.3|83913.3|83964|83914|83968.2|83918.2|83963.3|83913.3|15
1622779640000|2021-06-04 04:07:20|83964.2|83914.2|83964.2|83914.2|83965.5|83915.5|83963.4|83913.4|12
1622779650000|2021-06-04 04:07:30|83961|83911|83964|83914|83968|83918|83961|83911|26
1622779660000|2021-06-04 04:07:40|83965.5|83915.5|83965.1|83915.1|83965.5|83915.5|83963.1|83913.1|23
1622779670000|2021-06-04 04:07:50|83964.8|83914.8|83964.7|83914.7|83968.1|83918.1|83964.4|83914.4|19
1622779680000|2021-06-04 04:08:00|83964.9|83914.9|83965|83915|83968.6|83918.6|83964.2|83914.2|20
1622779690000|2021-06-04 04:08:10|83965.2|83915.2|83964.1|83914.1|83965.2|83915.2|83964|83914|16
1622779700000|2021-06-04 04:08:20|83963.9|83913.9|83966.3|83916.3|83966.3|83916.3|83963.5|83913.5|19
1622779710000|2021-06-04 04:08:30|83964.8|83914.8|83965.6|83915.6|83965.9|83915.9|83964.4|83914.4|17
1622779720000|2021-06-04 04:08:40|83964.8|83914.8|83965.8|83915.8|83966.4|83916.4|83964.8|83914.8|16
1622779730000|2021-06-04 04:08:50|83965.5|83915.5|83966.2|83916.2|83966.3|83916.3|83962.1|83912.1|32
1622779740000|2021-06-04 04:09:00|83965.3|83915.3|83964.8|83914.8|83966.8|83916.8|83964.7|83914.7|30
1622779750000|2021-06-04 04:09:10|83964.5|83914.5|83964.2|83914.2|83965.3|83915.3|83964.1|83914.1|20
1622779760000|2021-06-04 04:09:20|83964.9|83914.9|83962.6|83912.6|83965|83915|83962|83912|20
1622779770000|2021-06-04 04:09:30|83962.1|83912.1|83962.5|83912.5|83962.8|83912.8|83961.8|83911.8|14
1622779780000|2021-06-04 04:09:40|83961.6|83911.6|83958.1|83908.1|83962.8|83912.8|83957.8|83907.8|27
1622779790000|2021-06-04 04:09:50|83958.9|83908.9|83963.5|83913.5|83964.8|83914.8|83957.2|83907.2|20
1622779800000|2021-06-04 04:10:00|83963.1|83913.1|83965.4|83915.4|83965.7|83915.7|83962.7|83912.7|29
1622779810000|2021-06-04 04:10:10|83965.6|83915.6|83962.7|83912.7|83965.8|83915.8|83962.7|83912.7|27
1622779820000|2021-06-04 04:10:20|83963|83913|83966.2|83916.2|83967|83917|83961.6|83911.6|33
1622779830000|2021-06-04 04:10:30|83965.2|83915.2|83965.2|83915.2|83966.1|83916.1|83964.6|83914.6|21
1622779840000|2021-06-04 04:10:40|83965.1|83915.1|83965.6|83915.6|83966|83916|83964.6|83914.6|13
1622779850000|2021-06-04 04:10:50|83965.7|83915.7|83968.8|83918.8|83972.4|83922.4|83963.9|83913.9|47
1622779860000|2021-06-04 04:11:00|83968|83918|83968.2|83918.2|83968.6|83918.6|83964.8|83914.8|30
1622779870000|2021-06-04 04:11:10|83968.3|83918.3|83968.2|83918.2|83968.6|83918.6|83967.6|83917.6|20
1622779880000|2021-06-04 04:11:20|83968|83918|83967.9|83917.9|83968.7|83918.7|83967.9|83917.9|27
1622779890000|2021-06-04 04:11:30|83968|83918|83968.2|83918.2|83968.3|83918.3|83967.4|83917.4|21
1622779900000|2021-06-04 04:11:40|83968.5|83918.5|83968.3|83918.3|83971.9|83921.9|83967.7|83917.7|42
1622779910000|2021-06-04 04:11:50|83968.1|83918.1|83968.9|83918.9|83969.7|83919.7|83968.1|83918.1|32
1622779920000|2021-06-04 04:12:00|83968.7|83918.7|83972.5|83922.5|83973.1|83923.1|83968.7|83918.7|27
1622779930000|2021-06-04 04:12:10|83972.7|83922.7|83969.8|83919.8|83972.8|83922.8|83968.3|83918.3|24
1622779940000|2021-06-04 04:12:20|83970.2|83920.2|83975.5|83925.5|83975.6|83925.6|83970.2|83920.2|28
1622779950000|2021-06-04 04:12:30|83976|83926|83976.2|83926.2|83976.2|83926.2|83974.4|83924.4|20
1622779960000|2021-06-04 04:12:40|83976.1|83926.1|83977.1|83927.1|83977.1|83927.1|83974.8|83924.8|34
1622779970000|2021-06-04 04:12:50|83977.3|83927.3|83977.4|83927.4|83978.4|83928.4|83976.8|83926.8|28
1622779980000|2021-06-04 04:13:00|83977.3|83927.3|83977.9|83927.9|83978.5|83928.5|83977.3|83927.3|12
1622779990000|2021-06-04 04:13:10|83977.8|83927.8|83979.9|83929.9|83981.4|83931.4|83977.6|83927.6|28
1622780000000|2021-06-04 04:13:20|83980.6|83930.6|83981.8|83931.8|83982.4|83932.4|83980.5|83930.5|37
1622780010000|2021-06-04 04:13:30|83982|83932|83978.6|83928.6|83982.1|83932.1|83978.5|83928.5|35
1622780020000|2021-06-04 04:13:40|83978.3|83928.3|83977.6|83927.6|83978.6|83928.6|83977.1|83927.1|26
1622780030000|2021-06-04 04:13:50|83977.2|83927.2|83983.7|83933.7|83983.9|83933.9|83977.2|83927.2|29
1622780040000|2021-06-04 04:14:00|83983.3|83933.3|83983.2|83933.2|83983.7|83933.7|83981.7|83931.7|20
1622780050000|2021-06-04 04:14:10|83983|83933|83984.7|83934.7|83985.3|83935.3|83983|83933|31
1622780060000|2021-06-04 04:14:20|83985.1|83935.1|83985.4|83935.4|83985.6|83935.6|83984.8|83934.8|19
1622780070000|2021-06-04 04:14:30|83985.5|83935.5|83985.4|83935.4|83985.7|83935.7|83984.3|83934.3|14
1622780080000|2021-06-04 04:14:40|83985|83935|83984.8|83934.8|83985.5|83935.5|83984.5|83934.5|21
1622780090000|2021-06-04 04:14:50|83984.9|83934.9|83983.1|83933.1|83985.6|83935.6|83983.1|83933.1|22
1622780100000|2021-06-04 04:15:00|83983.8|83933.8|83982.2|83932.2|83983.9|83933.9|83982.2|83932.2|33
1622780110000|2021-06-04 04:15:10|83982.4|83932.4|83979.2|83929.2|83983.2|83933.2|83979.2|83929.2|20
1622780120000|2021-06-04 04:15:20|83979.1|83929.1|83978.9|83928.9|83979.1|83929.1|83977.7|83927.7|37
1622780130000|2021-06-04 04:15:30|83978.4|83928.4|83978.9|83928.9|83980.6|83930.6|83977.8|83927.8|27
1622780140000|2021-06-04 04:15:40|83978.6|83928.6|83979.7|83929.7|83980.8|83930.8|83977.2|83927.2|43
1622780150000|2021-06-04 04:15:50|83979.6|83929.6|83981.4|83931.4|83981.4|83931.4|83979.2|83929.2|16
1622780160000|2021-06-04 04:16:00|83981.6|83931.6|83980.1|83930.1|83981.6|83931.6|83978.7|83928.7|29
1622780170000|2021-06-04 04:16:10|83980.4|83930.4|83981|83931|83981.3|83931.3|83979|83929|21
1622780180000|2021-06-04 04:16:20|83981.1|83931.1|83982.3|83932.3|83983.4|83933.4|83980.9|83930.9|16
1622780190000|2021-06-04 04:16:30|83982.5|83932.5|83982|83932|83983|83933|83981.6|83931.6|12
1622780200000|2021-06-04 04:16:40|83981.9|83931.9|83983.6|83933.6|83983.6|83933.6|83981.9|83931.9|11
1622780210000|2021-06-04 04:16:50|83983.5|83933.5|83983.9|83933.9|83984.9|83934.9|83983.5|83933.5|8
1622780220000|2021-06-04 04:17:00|83984.2|83934.2|83984|83934|83984.8|83934.8|83983|83933|11
1622780230000|2021-06-04 04:17:10|83983.8|83933.8|83983.5|83933.5|83984.6|83934.6|83982.9|83932.9|11
1622780240000|2021-06-04 04:17:20|83983.7|83933.7|83980.5|83930.5|83984.4|83934.4|83980.5|83930.5|22
1622780250000|2021-06-04 04:17:30|83980.3|83930.3|83982.2|83932.2|83982.5|83932.5|83980.3|83930.3|21
1622780260000|2021-06-04 04:17:40|83982.5|83932.5|83983.7|83933.7|83983.7|83933.7|83982.5|83932.5|13
1622780270000|2021-06-04 04:17:50|83983.4|83933.4|83982.7|83932.7|83983.4|83933.4|83982|83932|15
1622780280000|2021-06-04 04:18:00|83982.5|83932.5|83986.3|83936.3|83987.5|83937.5|83982.3|83932.3|36
1622780290000|2021-06-04 04:18:10|83987.4|83937.4|83985|83935|83987.4|83937.4|83983.2|83933.2|24
1622780300000|2021-06-04 04:18:20|83985.5|83935.5|83984.7|83934.7|83985.5|83935.5|83984.6|83934.6|22
1622780310000|2021-06-04 04:18:30|83984.3|83934.3|83985.8|83935.8|83986|83936|83984.3|83934.3|26
1622780320000|2021-06-04 04:18:40|83985.5|83935.5|83986.2|83936.2|83987.9|83937.9|83982.6|83932.6|32
1622780330000|2021-06-04 04:18:50|83986.8|83936.8|83986.9|83936.9|83987.3|83937.3|83985.1|83935.1|12
1622780340000|2021-06-04 04:19:00|83985.8|83935.8|83985.1|83935.1|83986|83936|83985.1|83935.1|10
1622780350000|2021-06-04 04:19:10|83985|83935|83983.7|83933.7|83985.8|83935.8|83983.7|83933.7|16
1622780360000|2021-06-04 04:19:20|83984.1|83934.1|83983.5|83933.5|83986.2|83936.2|83981|83931|42
1622780370000|2021-06-04 04:19:30|83983.8|83933.8|83983.2|83933.2|83984.1|83934.1|83982.5|83932.5|26
1622780380000|2021-06-04 04:19:40|83982.9|83932.9|83981.9|83931.9|83983.5|83933.5|83981.4|83931.4|32
1622780390000|2021-06-04 04:19:50|83982|83932|83983.3|83933.3|83984.2|83934.2|83982|83932|28
1622780400000|2021-06-04 04:20:00|83982.7|83932.7|83982.4|83932.4|83983.5|83933.5|83980.4|83930.4|32
1622780410000|2021-06-04 04:20:10|83982.5|83932.5|83982.5|83932.5|83982.8|83932.8|83981.5|83931.5|31
1622780420000|2021-06-04 04:20:20|83982.6|83932.6|83982.5|83932.5|83985.6|83935.6|83981.6|83931.6|41
1622780430000|2021-06-04 04:20:30|83982.6|83932.6|83982.8|83932.8|83983.5|83933.5|83982.3|83932.3|32
1622780440000|2021-06-04 04:20:40|83982.5|83932.5|83981.3|83931.3|83983.2|83933.2|83980.7|83930.7|20
1622780450000|2021-06-04 04:20:50|83981.4|83931.4|83982.4|83932.4|83982.5|83932.5|83981.2|83931.2|21
1622780460000|2021-06-04 04:21:00|83981.5|83931.5|83981.9|83931.9|83982.8|83932.8|83980.8|83930.8|21
1622780470000|2021-06-04 04:21:10|83980.3|83930.3|83983|83933|83983|83933|83980.2|83930.2|20
1622780480000|2021-06-04 04:21:20|83982.2|83932.2|83984.8|83934.8|83984.8|83934.8|83981.7|83931.7|22
1622780490000|2021-06-04 04:21:30|83986.3|83936.3|83982|83932|83986.7|83936.7|83981.1|83931.1|26
1622780500000|2021-06-04 04:21:40|83981.6|83931.6|83981.2|83931.2|83982.1|83932.1|83980.8|83930.8|26
1622780510000|2021-06-04 04:21:50|83981|83931|83981.9|83931.9|83982.8|83932.8|83981|83931|23
1622780520000|2021-06-04 04:22:00|83981.7|83931.7|83981.2|83931.2|83982.1|83932.1|83981.1|83931.1|25
1622780530000|2021-06-04 04:22:10|83981.6|83931.6|83981.7|83931.7|83981.9|83931.9|83980.9|83930.9|12
1622780540000|2021-06-04 04:22:20|83981.6|83931.6|83975.8|83925.8|83981.6|83931.6|83975.3|83925.3|34
1622780550000|2021-06-04 04:22:30|83975.9|83925.9|83977.1|83927.1|83977.1|83927.1|83975.4|83925.4|31
1622780560000|2021-06-04 04:22:40|83977.6|83927.6|83976.2|83926.2|83977.7|83927.7|83975.4|83925.4|32
1622780570000|2021-06-04 04:22:50|83975.7|83925.7|83974.8|83924.8|83976.4|83926.4|83974.8|83924.8|19
1622780580000|2021-06-04 04:23:00|83975.1|83925.1|83974.2|83924.2|83975.1|83925.1|83973|83923|30
1622780590000|2021-06-04 04:23:10|83974.1|83924.1|83972.8|83922.8|83974.2|83924.2|83972.7|83922.7|24
1622780600000|2021-06-04 04:23:20|83973|83923|83974.2|83924.2|83975.3|83925.3|83972|83922|31
1622780610000|2021-06-04 04:23:30|83973.8|83923.8|83974.3|83924.3|83974.9|83924.9|83971.7|83921.7|19
1622780620000|2021-06-04 04:23:40|83974.2|83924.2|83973.3|83923.3|83974.3|83924.3|83972.9|83922.9|20
1622780630000|2021-06-04 04:23:50|83972.9|83922.9|83969|83919|83973.3|83923.3|83968.8|83918.8|26
1622780640000|2021-06-04 04:24:00|83968.9|83918.9|83972.8|83922.8|83978.7|83928.7|83968.8|83918.8|37
1622780650000|2021-06-04 04:24:10|83972.6|83922.6|83972.8|83922.8|83976.8|83926.8|83972.4|83922.4|30
1622780660000|2021-06-04 04:24:20|83974.8|83924.8|83975.4|83925.4|83975.4|83925.4|83972.3|83922.3|21
1622780670000|2021-06-04 04:24:30|83975|83925|83975.3|83925.3|83975.8|83925.8|83971.7|83921.7|30
1622780680000|2021-06-04 04:24:40|83974.4|83924.4|83974.6|83924.6|83976|83926|83974.2|83924.2|26
1622780690000|2021-06-04 04:24:50|83975.2|83925.2|83975.3|83925.3|83975.7|83925.7|83974.4|83924.4|20
1622780700000|2021-06-04 04:25:00|83975.5|83925.5|83974.5|83924.5|83975.5|83925.5|83974|83924|16
1622780710000|2021-06-04 04:25:10|83974.1|83924.1|83974.3|83924.3|83974.8|83924.8|83973.3|83923.3|12
1622780720000|2021-06-04 04:25:20|83974.6|83924.6|83976.8|83926.8|83977.3|83927.3|83973.6|83923.6|30
1622780730000|2021-06-04 04:25:30|83976.9|83926.9|83976.1|83926.1|83980.4|83930.4|83975.9|83925.9|18
1622780740000|2021-06-04 04:25:40|83975.1|83925.1|83976.8|83926.8|83978.7|83928.7|83974.3|83924.3|16
1622780750000|2021-06-04 04:25:50|83978|83928|83977.5|83927.5|83978.7|83928.7|83977.5|83927.5|18
1622780760000|2021-06-04 04:26:00|83977.4|83927.4|83975.5|83925.5|83980.6|83930.6|83975.5|83925.5|33
1622780770000|2021-06-04 04:26:10|83976.1|83926.1|83975.5|83925.5|83976.6|83926.6|83974.9|83924.9|13
1622780780000|2021-06-04 04:26:20|83975.7|83925.7|83975.1|83925.1|83976.2|83926.2|83974.9|83924.9|9
1622780790000|2021-06-04 04:26:30|83975.3|83925.3|83976.1|83926.1|83976.4|83926.4|83974.8|83924.8|14
1622780800000|2021-06-04 04:26:40|83975.2|83925.2|83976.1|83926.1|83976.5|83926.5|83974.5|83924.5|15
1622780810000|2021-06-04 04:26:50|83975.9|83925.9|83969.9|83919.9|83975.9|83925.9|83969.4|83919.4|21
1622780820000|2021-06-04 04:27:00|83970.3|83920.3|83968.9|83918.9|83970.7|83920.7|83968.7|83918.7|20
1622780830000|2021-06-04 04:27:10|83968.5|83918.5|83971.2|83921.2|83971.9|83921.9|83968.5|83918.5|7
1622780840000|2021-06-04 04:27:20|83968.5|83918.5|83972.8|83922.8|83973.8|83923.8|83968.4|83918.4|22
1622780850000|2021-06-04 04:27:30|83972.1|83922.1|83974.4|83924.4|83974.5|83924.5|83971.5|83921.5|15
1622780860000|2021-06-04 04:27:40|83974|83924|83971.6|83921.6|83974.5|83924.5|83971|83921|24
1622780870000|2021-06-04 04:27:50|83971.9|83921.9|83972.2|83922.2|83972.6|83922.6|83971.5|83921.5|14
1622780880000|2021-06-04 04:28:00|83971.5|83921.5|83971.8|83921.8|83972.1|83922.1|83971.2|83921.2|24
1622780890000|2021-06-04 04:28:10|83972.1|83922.1|83972.1|83922.1|83972.4|83922.4|83971.6|83921.6|6
1622780900000|2021-06-04 04:28:20|83972.6|83922.6|83972|83922|83972.6|83922.6|83970.4|83920.4|9
1622780910000|2021-06-04 04:28:30|83972.4|83922.4|83970.6|83920.6|83972.5|83922.5|83968.4|83918.4|28
1622780920000|2021-06-04 04:28:40|83970.4|83920.4|83965.1|83915.1|83970.5|83920.5|83964.3|83914.3|30
1622780930000|2021-06-04 04:28:50|83965.3|83915.3|83964.7|83914.7|83967.7|83917.7|83964.3|83914.3|20
1622780940000|2021-06-04 04:29:00|83965.1|83915.1|83967.5|83917.5|83967.5|83917.5|83964.1|83914.1|29
1622780950000|2021-06-04 04:29:10|83967.1|83917.1|83966.6|83916.6|83967.5|83917.5|83961|83911|39
1622780960000|2021-06-04 04:29:20|83966.1|83916.1|83966.1|83916.1|83967.3|83917.3|83963.5|83913.5|29
1622780970000|2021-06-04 04:29:30|83966.2|83916.2|83965.5|83915.5|83966.6|83916.6|83962.5|83912.5|27
1622780980000|2021-06-04 04:29:40|83965.4|83915.4|83965.1|83915.1|83966.6|83916.6|83965|83915|26
1622780990000|2021-06-04 04:29:50|83965.4|83915.4|83965.7|83915.7|83965.9|83915.9|83965|83915|20
1622781000000|2021-06-04 04:30:00|83965.8|83915.8|83966.1|83916.1|83966.1|83916.1|83964.8|83914.8|19
1622781010000|2021-06-04 04:30:10|83965.5|83915.5|83966|83916|83966.2|83916.2|83964.9|83914.9|17
1622781020000|2021-06-04 04:30:20|83965.9|83915.9|83966|83916|83966.6|83916.6|83965.6|83915.6|13
1622781030000|2021-06-04 04:30:30|83965.8|83915.8|83967.4|83917.4|83968.1|83918.1|83964.1|83914.1|27
1622781040000|2021-06-04 04:30:40|83968|83918|83962|83912|83968.1|83918.1|83961.5|83911.5|30
1622781050000|2021-06-04 04:30:50|83962.1|83912.1|83963.5|83913.5|83966.1|83916.1|83962.1|83912.1|20
1622781060000|2021-06-04 04:31:00|83963.6|83913.6|83964.1|83914.1|83964.8|83914.8|83963.3|83913.3|24
1622781070000|2021-06-04 04:31:10|83963.6|83913.6|83963.1|83913.1|83964.4|83914.4|83960.5|83910.5|25
1622781080000|2021-06-04 04:31:20|83962.5|83912.5|83959.2|83909.2|83962.5|83912.5|83958.9|83908.9|19
1622781090000|2021-06-04 04:31:30|83958.9|83908.9|83958|83908|83959.3|83909.3|83957.6|83907.6|27
1622781100000|2021-06-04 04:31:40|83958.2|83908.2|83958.5|83908.5|83958.6|83908.6|83957.3|83907.3|15
1622781110000|2021-06-04 04:31:50|83958.3|83908.3|83956.1|83906.1|83958.6|83908.6|83954.6|83904.6|34
1622781120000|2021-06-04 04:32:00|83956.7|83906.7|83958.7|83908.7|83959.4|83909.4|83955.8|83905.8|24
1622781130000|2021-06-04 04:32:10|83958.9|83908.9|83958.5|83908.5|83959.5|83909.5|83957.9|83907.9|19
1622781140000|2021-06-04 04:32:20|83958.7|83908.7|83955.8|83905.8|83959.3|83909.3|83955.7|83905.7|31
1622781150000|2021-06-04 04:32:30|83955.7|83905.7|83955.2|83905.2|83955.8|83905.8|83954.9|83904.9|21
1622781160000|2021-06-04 04:32:40|83954.6|83904.6|83954.1|83904.1|83955.3|83905.3|83953.2|83903.2|26
1622781170000|2021-06-04 04:32:50|83953.8|83903.8|83952.6|83902.6|83954.1|83904.1|83951.4|83901.4|17
1622781180000|2021-06-04 04:33:00|83952.9|83902.9|83954.5|83904.5|83954.5|83904.5|83952.8|83902.8|18
1622781190000|2021-06-04 04:33:10|83954|83904|83960.1|83910.1|83960.8|83910.8|83953.9|83903.9|36
1622781200000|2021-06-04 04:33:20|83960.5|83910.5|83961|83911|83961.9|83911.9|83957.8|83907.8|39
1622781210000|2021-06-04 04:33:30|83961.8|83911.8|83962.1|83912.1|83962.4|83912.4|83961.1|83911.1|20
1622781220000|2021-06-04 04:33:40|83959.2|83909.2|83961.1|83911.1|83961.1|83911.1|83959.2|83909.2|11
1622781230000|2021-06-04 04:33:50|83960.7|83910.7|83962.6|83912.6|83963.7|83913.7|83960.7|83910.7|15
1622781240000|2021-06-04 04:34:00|83962.2|83912.2|83958.2|83908.2|83963.1|83913.1|83956.6|83906.6|26
1622781250000|2021-06-04 04:34:10|83957.8|83907.8|83958|83908|83959.1|83909.1|83955.7|83905.7|22
1622781260000|2021-06-04 04:34:20|83958.1|83908.1|83957.7|83907.7|83960.1|83910.1|83957.7|83907.7|16
1622781270000|2021-06-04 04:34:30|83957.8|83907.8|83957.9|83907.9|83958.1|83908.1|83955.7|83905.7|13
1622781280000|2021-06-04 04:34:40|83957.8|83907.8|83959.3|83909.3|83959.3|83909.3|83957|83907|13
1622781290000|2021-06-04 04:34:50|83958.3|83908.3|83958.1|83908.1|83958.9|83908.9|83957.7|83907.7|14
1622781300000|2021-06-04 04:35:00|83959.4|83909.4|83957|83907|83959.9|83909.9|83955.5|83905.5|18
1622781310000|2021-06-04 04:35:10|83957.1|83907.1|83958|83908|83958.6|83908.6|83957.1|83907.1|23
1622781320000|2021-06-04 04:35:20|83959|83909|83964.1|83914.1|83964.1|83914.1|83955.4|83905.4|25
1622781330000|2021-06-04 04:35:30|83964.3|83914.3|83963.8|83913.8|83965.2|83915.2|83961.8|83911.8|29
1622781340000|2021-06-04 04:35:40|83963.7|83913.7|83965.8|83915.8|83966.4|83916.4|83963.3|83913.3|29
1622781350000|2021-06-04 04:35:50|83965.9|83915.9|83965.4|83915.4|83966|83916|83964.4|83914.4|26
1622781360000|2021-06-04 04:36:00|83965.3|83915.3|83963.5|83913.5|83965.4|83915.4|83961.4|83911.4|19
1622781370000|2021-06-04 04:36:10|83963.6|83913.6|83964.6|83914.6|83965.2|83915.2|83963.6|83913.6|19
1622781380000|2021-06-04 04:36:20|83965.2|83915.2|83965.4|83915.4|83966.1|83916.1|83964.1|83914.1|13
1622781390000|2021-06-04 04:36:30|83965.8|83915.8|83963.1|83913.1|83966.1|83916.1|83961.8|83911.8|27
1622781400000|2021-06-04 04:36:40|83963.2|83913.2|83959.6|83909.6|83963.5|83913.5|83957.8|83907.8|28
1622781410000|2021-06-04 04:36:50|83960.1|83910.1|83960|83910|83961|83911|83959.6|83909.6|15
1622781420000|2021-06-04 04:37:00|83959.8|83909.8|83959.8|83909.8|83961|83911|83959.3|83909.3|28
1622781430000|2021-06-04 04:37:10|83959.4|83909.4|83960.6|83910.6|83960.6|83910.6|83955.9|83905.9|33
1622781440000|2021-06-04 04:37:20|83960.9|83910.9|83958.6|83908.6|83961.7|83911.7|83958.6|83908.6|25
1622781450000|2021-06-04 04:37:30|83959.2|83909.2|83954.8|83904.8|83960.1|83910.1|83952.7|83902.7|34
1622781460000|2021-06-04 04:37:40|83955.5|83905.5|83956.8|83906.8|83957.5|83907.5|83954.9|83904.9|38
1622781470000|2021-06-04 04:37:50|83956.7|83906.7|83956.9|83906.9|83957.9|83907.9|83956.7|83906.7|17
1622781480000|2021-06-04 04:38:00|83956.4|83906.4|83957.8|83907.8|83959.3|83909.3|83956.4|83906.4|28
1622781490000|2021-06-04 04:38:10|83958.3|83908.3|83958.8|83908.8|83960.8|83910.8|83958.3|83908.3|35
1622781500000|2021-06-04 04:38:20|83958.5|83908.5|83956|83906|83958.5|83908.5|83953.5|83903.5|42
1622781510000|2021-06-04 04:38:30|83956.1|83906.1|83957.8|83907.8|83958.3|83908.3|83955.3|83905.3|26
1622781520000|2021-06-04 04:38:40|83957.7|83907.7|83958.1|83908.1|83959.6|83909.6|83957.7|83907.7|27
1622781530000|2021-06-04 04:38:50|83958|83908|83957.9|83907.9|83958.1|83908.1|83957.5|83907.5|20
1622781540000|2021-06-04 04:39:00|83958.2|83908.2|83958.4|83908.4|83958.9|83908.9|83955.5|83905.5|28
1622781550000|2021-06-04 04:39:10|83958.5|83908.5|83957.1|83907.1|83958.9|83908.9|83956.3|83906.3|21
1622781560000|2021-06-04 04:39:20|83957.3|83907.3|83957.9|83907.9|83958.1|83908.1|83954.1|83904.1|22
1622781570000|2021-06-04 04:39:30|83958.7|83908.7|83954.6|83904.6|83959.1|83909.1|83953.8|83903.8|31
1622781580000|2021-06-04 04:39:40|83954.4|83904.4|83954.8|83904.8|83955.1|83905.1|83954.3|83904.3|14
1622781590000|2021-06-04 04:39:50|83954.7|83904.7|83954.4|83904.4|83955.3|83905.3|83953.9|83903.9|20
1622781600000|2021-06-04 04:40:00|83954.8|83904.8|83957.4|83907.4|83957.4|83907.4|83953.8|83903.8|31
1622781610000|2021-06-04 04:40:10|83957.5|83907.5|83960|83910|83961.4|83911.4|83957.5|83907.5|39
1622781620000|2021-06-04 04:40:20|83959.6|83909.6|83960.3|83910.3|83961.9|83911.9|83958.9|83908.9|27
1622781630000|2021-06-04 04:40:30|83959.9|83909.9|83965.9|83915.9|83966.3|83916.3|83959.9|83909.9|31
1622781640000|2021-06-04 04:40:40|83965.3|83915.3|83965.2|83915.2|83966.4|83916.4|83964.1|83914.1|16
1622781650000|2021-06-04 04:40:50|83965.4|83915.4|83961.3|83911.3|83965.4|83915.4|83961.2|83911.2|23
1622781660000|2021-06-04 04:41:00|83961.4|83911.4|83961.8|83911.8|83962.3|83912.3|83960.7|83910.7|18
1622781670000|2021-06-04 04:41:10|83962|83912|83960.3|83910.3|83964.4|83914.4|83959.9|83909.9|24
1622781680000|2021-06-04 04:41:20|83960.5|83910.5|83960.7|83910.7|83961.4|83911.4|83960|83910|17
1622781690000|2021-06-04 04:41:30|83960.5|83910.5|83962.4|83912.4|83962.4|83912.4|83959.6|83909.6|21
1622781700000|2021-06-04 04:41:40|83962.3|83912.3|83961.2|83911.2|83964.3|83914.3|83960.7|83910.7|22
1622781710000|2021-06-04 04:41:50|83961.9|83911.9|83966.7|83916.7|83967.1|83917.1|83960.5|83910.5|19
1622781720000|2021-06-04 04:42:00|83967.2|83917.2|83966.6|83916.6|83968.1|83918.1|83964.4|83914.4|28
1622781730000|2021-06-04 04:42:10|83966|83916|83961.1|83911.1|83966.6|83916.6|83961.1|83911.1|21
1622781740000|2021-06-04 04:42:20|83961.8|83911.8|83964|83914|83964.6|83914.6|83961.7|83911.7|27
1622781750000|2021-06-04 04:42:30|83964.6|83914.6|83961.7|83911.7|83964.6|83914.6|83960.7|83910.7|24
1622781760000|2021-06-04 04:42:40|83962.7|83912.7|83962.4|83912.4|83963.5|83913.5|83962|83912|11
1622781770000|2021-06-04 04:42:50|83962.3|83912.3|83962.7|83912.7|83963.8|83913.8|83960.7|83910.7|16
1622781780000|2021-06-04 04:43:00|83962.8|83912.8|83965.4|83915.4|83965.5|83915.5|83961.9|83911.9|20
1622781790000|2021-06-04 04:43:10|83964.6|83914.6|83963.2|83913.2|83964.6|83914.6|83961.7|83911.7|22
1622781800000|2021-06-04 04:43:20|83963.3|83913.3|83963.7|83913.7|83963.9|83913.9|83962.3|83912.3|13
1622781810000|2021-06-04 04:43:30|83963.5|83913.5|83964.5|83914.5|83964.6|83914.6|83961.3|83911.3|14
1622781820000|2021-06-04 04:43:40|83964.2|83914.2|83965.1|83915.1|83965.6|83915.6|83963.3|83913.3|17
1622781830000|2021-06-04 04:43:50|83965.8|83915.8|83965.1|83915.1|83966.8|83916.8|83965.1|83915.1|22
1622781840000|2021-06-04 04:44:00|83965.2|83915.2|83962.9|83912.9|83965.6|83915.6|83961.5|83911.5|25
1622781850000|2021-06-04 04:44:10|83962.6|83912.6|83963.5|83913.5|83964|83914|83962.2|83912.2|20
1622781860000|2021-06-04 04:44:20|83963.3|83913.3|83964.1|83914.1|83964.6|83914.6|83963.2|83913.2|10
1622781870000|2021-06-04 04:44:30|83963.7|83913.7|83962.3|83912.3|83963.9|83913.9|83959.3|83909.3|13
1622781880000|2021-06-04 04:44:40|83961.1|83911.1|83962.2|83912.2|83962.9|83912.9|83960.9|83910.9|17
1622781890000|2021-06-04 04:44:50|83961.9|83911.9|83961.8|83911.8|83962.1|83912.1|83961.2|83911.2|12
1622781900000|2021-06-04 04:45:00|83961.4|83911.4|83960.9|83910.9|83962.7|83912.7|83960.1|83910.1|25
1622781910000|2021-06-04 04:45:10|83960.5|83910.5|83959.3|83909.3|83962.6|83912.6|83959.1|83909.1|24
1622781920000|2021-06-04 04:45:20|83960.1|83910.1|83962.8|83912.8|83962.8|83912.8|83959.4|83909.4|18
1622781930000|2021-06-04 04:45:30|83962.7|83912.7|83963.3|83913.3|83964.8|83914.8|83960|83910|24
1622781940000|2021-06-04 04:45:40|83962.4|83912.4|83964.9|83914.9|83966.3|83916.3|83962|83912|15
1622781950000|2021-06-04 04:45:50|83965.4|83915.4|83960.6|83910.6|83965.7|83915.7|83960.6|83910.6|21
1622781960000|2021-06-04 04:46:00|83960.9|83910.9|83961.9|83911.9|83961.9|83911.9|83960.3|83910.3|14
1622781970000|2021-06-04 04:46:10|83961.5|83911.5|83960.2|83910.2|83961.5|83911.5|83959.4|83909.4|13
1622781980000|2021-06-04 04:46:20|83964.1|83914.1|83963.3|83913.3|83964.8|83914.8|83962.8|83912.8|12
1622781990000|2021-06-04 04:46:30|83963.4|83913.4|83964.2|83914.2|83964.2|83914.2|83963.2|83913.2|5
1622782000000|2021-06-04 04:46:40|83964.5|83914.5|83964.5|83914.5|83964.5|83914.5|83960.8|83910.8|6
1622782010000|2021-06-04 04:46:50|83961.6|83911.6|83963.3|83913.3|83963.3|83913.3|83961.6|83911.6|8
1622782020000|2021-06-04 04:47:00|83963.6|83913.6|83961.7|83911.7|83963.6|83913.6|83960.9|83910.9|17
1622782030000|2021-06-04 04:47:10|83961.3|83911.3|83962.3|83912.3|83962.3|83912.3|83956.9|83906.9|24
1622782040000|2021-06-04 04:47:20|83960.2|83910.2|83961.9|83911.9|83964.3|83914.3|83960.2|83910.2|12
1622782050000|2021-06-04 04:47:30|83962.2|83912.2|83961.5|83911.5|83962.3|83912.3|83960.5|83910.5|15
1622782060000|2021-06-04 04:47:40|83961.2|83911.2|83960|83910|83961.2|83911.2|83957.1|83907.1|15
1622782070000|2021-06-04 04:47:50|83960.3|83910.3|83960.3|83910.3|83960.5|83910.5|83957.8|83907.8|16
1622782080000|2021-06-04 04:48:00|83961|83911|83954.6|83904.6|83961.1|83911.1|83954.2|83904.2|43
1622782090000|2021-06-04 04:48:10|83955.8|83905.8|83956.3|83906.3|83956.6|83906.6|83955.1|83905.1|27
1622782100000|2021-06-04 04:48:20|83956.4|83906.4|83957.9|83907.9|83957.9|83907.9|83955.5|83905.5|17
1622782110000|2021-06-04 04:48:30|83957.5|83907.5|83957.9|83907.9|83959.9|83909.9|83957.4|83907.4|20
1622782120000|2021-06-04 04:48:40|83957.1|83907.1|83957.1|83907.1|83958.4|83908.4|83957|83907|32
1622782130000|2021-06-04 04:48:50|83957.4|83907.4|83957|83907|83958.1|83908.1|83956.8|83906.8|27
1622782140000|2021-06-04 04:49:00|83956.7|83906.7|83953.6|83903.6|83957.6|83907.6|83953.6|83903.6|33
1622782150000|2021-06-04 04:49:10|83953.7|83903.7|83952.1|83902.1|83954.6|83904.6|83951.5|83901.5|39
1622782160000|2021-06-04 04:49:20|83951|83901|83951.4|83901.4|83952.2|83902.2|83951|83901|20
1622782170000|2021-06-04 04:49:30|83951.8|83901.8|83951.8|83901.8|83952.4|83902.4|83950.9|83900.9|26
1622782180000|2021-06-04 04:49:40|83951.6|83901.6|83951.8|83901.8|83953.2|83903.2|83951.6|83901.6|17
1622782190000|2021-06-04 04:49:50|83951.9|83901.9|83954|83904|83957.4|83907.4|83951.2|83901.2|34
1622782200000|2021-06-04 04:50:00|83956|83906|83954.6|83904.6|83957.2|83907.2|83952.6|83902.6|34
1622782210000|2021-06-04 04:50:10|83955.8|83905.8|83956.5|83906.5|83956.7|83906.7|83955.2|83905.2|15
1622782220000|2021-06-04 04:50:20|83956.3|83906.3|83956|83906|83956.5|83906.5|83952.9|83902.9|21
1622782230000|2021-06-04 04:50:30|83955.3|83905.3|83957|83907|83957|83907|83953.2|83903.2|28
1622782240000|2021-06-04 04:50:40|83956.9|83906.9|83959.7|83909.7|83960|83910|83956.1|83906.1|23
1622782250000|2021-06-04 04:50:50|83959.5|83909.5|83964.4|83914.4|83964.4|83914.4|83959.1|83909.1|27
1622782260000|2021-06-04 04:51:00|83964.7|83914.7|83964.8|83914.8|83965|83915|83963.3|83913.3|39
1622782270000|2021-06-04 04:51:10|83965.4|83915.4|83966.7|83916.7|83966.9|83916.9|83965.1|83915.1|20
1622782280000|2021-06-04 04:51:20|83966.4|83916.4|83968.7|83918.7|83969|83919|83966|83916|26
1622782290000|2021-06-04 04:51:30|83968.3|83918.3|83969|83919|83969.8|83919.8|83968.3|83918.3|23
1622782300000|2021-06-04 04:51:40|83968.9|83918.9|83971.9|83921.9|83971.9|83921.9|83968.5|83918.5|29
1622782310000|2021-06-04 04:51:50|83972|83922|83973.1|83923.1|83973.7|83923.7|83971.6|83921.6|22
1622782320000|2021-06-04 04:52:00|83973.3|83923.3|83973.4|83923.4|83973.8|83923.8|83972.1|83922.1|21
1622782330000|2021-06-04 04:52:10|83973.3|83923.3|83972.4|83922.4|83973.5|83923.5|83972|83922|23
1622782340000|2021-06-04 04:52:20|83972.5|83922.5|83971.2|83921.2|83972.9|83922.9|83970.9|83920.9|23
1622782350000|2021-06-04 04:52:30|83971.5|83921.5|83975.7|83925.7|83975.7|83925.7|83970.4|83920.4|26
1622782360000|2021-06-04 04:52:40|83975.5|83925.5|83971.1|83921.1|83976.3|83926.3|83970.1|83920.1|30
1622782370000|2021-06-04 04:52:50|83972.2|83922.2|83970.8|83920.8|83972.9|83922.9|83970.2|83920.2|22
1622782380000|2021-06-04 04:53:00|83970.5|83920.5|83971|83921|83971.6|83921.6|83969.8|83919.8|16
1622782390000|2021-06-04 04:53:10|83971.4|83921.4|83971.5|83921.5|83973.8|83923.8|83970.9|83920.9|25
1622782400000|2021-06-04 04:53:20|83971.4|83921.4|83973|83923|83973|83923|83971.4|83921.4|19
1622782410000|2021-06-04 04:53:30|83972.8|83922.8|83973.7|83923.7|83973.7|83923.7|83971.6|83921.6|23
1622782420000|2021-06-04 04:53:40|83973.2|83923.2|83975.2|83925.2|83975.6|83925.6|83973.2|83923.2|38
1622782430000|2021-06-04 04:53:50|83975|83925|83974.3|83924.3|83976|83926|83972.8|83922.8|28
1622782440000|2021-06-04 04:54:00|83974.5|83924.5|83973.4|83923.4|83975.4|83925.4|83973.2|83923.2|24
1622782450000|2021-06-04 04:54:10|83973.1|83923.1|83974.5|83924.5|83975.5|83925.5|83972.4|83922.4|23
1622782460000|2021-06-04 04:54:20|83974.9|83924.9|83976.4|83926.4|83979.3|83929.3|83974.4|83924.4|34
1622782470000|2021-06-04 04:54:30|83976.3|83926.3|83976.1|83926.1|83976.3|83926.3|83975.2|83925.2|24
1622782480000|2021-06-04 04:54:40|83974.3|83924.3|83974.3|83924.3|83975.2|83925.2|83974.1|83924.1|24
1622782490000|2021-06-04 04:54:50|83974.5|83924.5|83975.1|83925.1|83976.4|83926.4|83973.9|83923.9|22
1622782500000|2021-06-04 04:55:00|83975.5|83925.5|83974.4|83924.4|83976.1|83926.1|83974|83924|24
1622782510000|2021-06-04 04:55:10|83974.3|83924.3|83976.3|83926.3|83977|83927|83974.3|83924.3|17
1622782520000|2021-06-04 04:55:20|83976.4|83926.4|83973.8|83923.8|83976.8|83926.8|83973.8|83923.8|21
1622782530000|2021-06-04 04:55:30|83974.2|83924.2|83973.5|83923.5|83974.2|83924.2|83973.2|83923.2|9
1622782540000|2021-06-04 04:55:40|83973.4|83923.4|83971.3|83921.3|83973.8|83923.8|83970.5|83920.5|19
1622782550000|2021-06-04 04:55:50|83971.2|83921.2|83970.7|83920.7|83971.5|83921.5|83970.1|83920.1|23
1622782560000|2021-06-04 04:56:00|83971.3|83921.3|83971.7|83921.7|83972.9|83922.9|83970.1|83920.1|20
1622782570000|2021-06-04 04:56:10|83972|83922|83972.4|83922.4|83972.6|83922.6|83971.7|83921.7|17
1622782580000|2021-06-04 04:56:20|83972.1|83922.1|83972|83922|83972.3|83922.3|83970.2|83920.2|20
1622782590000|2021-06-04 04:56:30|83971.9|83921.9|83971.6|83921.6|83971.9|83921.9|83970.9|83920.9|20
1622782600000|2021-06-04 04:56:40|83970.9|83920.9|83972.7|83922.7|83973|83923|83970.9|83920.9|16
1622782610000|2021-06-04 04:56:50|83972.5|83922.5|83973.1|83923.1|83973.5|83923.5|83971|83921|27
1622782620000|2021-06-04 04:57:00|83973.2|83923.2|83973|83923|83973.9|83923.9|83973|83923|9
1622782630000|2021-06-04 04:57:10|83972.9|83922.9|83972.1|83922.1|83973.9|83923.9|83972.1|83922.1|14
1622782640000|2021-06-04 04:57:20|83972.2|83922.2|83972.5|83922.5|83974|83924|83972.2|83922.2|12
1622782650000|2021-06-04 04:57:30|83973|83923|83975|83925|83975.2|83925.2|83972.4|83922.4|19
1622782660000|2021-06-04 04:57:40|83974.6|83924.6|83975|83925|83976.1|83926.1|83974.6|83924.6|20
1622782670000|2021-06-04 04:57:50|83976|83926|83976.5|83926.5|83976.7|83926.7|83975.3|83925.3|16
1622782680000|2021-06-04 04:58:00|83976.3|83926.3|83979|83929|83979|83929|83976.3|83926.3|21
1622782690000|2021-06-04 04:58:10|83979.1|83929.1|83980.5|83930.5|83980.5|83930.5|83979.1|83929.1|18
1622782700000|2021-06-04 04:58:20|83980.4|83930.4|83977.2|83927.2|83980.4|83930.4|83976|83926|20
1622782710000|2021-06-04 04:58:30|83977.7|83927.7|83976.7|83926.7|83978.2|83928.2|83975.6|83925.6|18
1622782720000|2021-06-04 04:58:40|83976.3|83926.3|83977.7|83927.7|83978.3|83928.3|83976.3|83926.3|15
1622782730000|2021-06-04 04:58:50|83978|83928|83977.2|83927.2|83978.6|83928.6|83976.5|83926.5|22
1622782740000|2021-06-04 04:59:00|83977.6|83927.6|83975|83925|83977.6|83927.6|83975|83925|25
1622782750000|2021-06-04 04:59:10|83974.5|83924.5|83974.5|83924.5|83976.4|83926.4|83974.2|83924.2|21
1622782760000|2021-06-04 04:59:20|83974.2|83924.2|83975.5|83925.5|83975.8|83925.8|83974.1|83924.1|25
1622782770000|2021-06-04 04:59:30|83975.3|83925.3|83972.7|83922.7|83975.3|83925.3|83972.2|83922.2|27
1622782780000|2021-06-04 04:59:40|83972|83922|83972.3|83922.3|83972.9|83922.9|83970.2|83920.2|18
1622782790000|2021-06-04 04:59:50|83972.5|83922.5|83969.6|83919.6|83972.5|83922.5|83969|83919|21
1622782800000|2021-06-04 05:00:00|83970.8|83920.8|83966.9|83916.9|83971.8|83921.8|83963.2|83913.2|62
1622782810000|2021-06-04 05:00:10|83966.4|83916.4|83966|83916|83969.3|83919.3|83964.9|83914.9|70
1622782820000|2021-06-04 05:00:20|83966.1|83916.1|83968.7|83918.7|83969.1|83919.1|83965.3|83915.3|56
1622782830000|2021-06-04 05:00:30|83968.4|83918.4|83969.9|83919.9|83969.9|83919.9|83965.9|83915.9|55
1622782840000|2021-06-04 05:00:40|83969.6|83919.6|83975.1|83925.1|83975.3|83925.3|83967.8|83917.8|54
1622782850000|2021-06-04 05:00:50|83971.9|83921.9|83971.2|83921.2|83975.5|83925.5|83970.1|83920.1|59
1622782860000|2021-06-04 05:01:00|83971.7|83921.7|83967.6|83917.6|83973.8|83923.8|83967.3|83917.3|48
1622782870000|2021-06-04 05:01:10|83967.7|83917.7|83970|83920|83970|83920|83967|83917|41
1622782880000|2021-06-04 05:01:20|83969.8|83919.8|83970.4|83920.4|83972.9|83922.9|83968.3|83918.3|44
1622782890000|2021-06-04 05:01:30|83970.5|83920.5|83969.9|83919.9|83971.1|83921.1|83969.9|83919.9|32
1622782900000|2021-06-04 05:01:40|83969.8|83919.8|83967.8|83917.8|83970.2|83920.2|83967.5|83917.5|44
1622782910000|2021-06-04 05:01:50|83967.1|83917.1|83970.6|83920.6|83971.4|83921.4|83967.1|83917.1|44
1622782920000|2021-06-04 05:02:00|83971.1|83921.1|83972.7|83922.7|83973|83923|83970|83920|43
1622782930000|2021-06-04 05:02:10|83972.6|83922.6|83970.4|83920.4|83974.1|83924.1|83967.6|83917.6|49
1622782940000|2021-06-04 05:02:20|83970.3|83920.3|83973.4|83923.4|83973.9|83923.9|83969.9|83919.9|49
1622782950000|2021-06-04 05:02:30|83972.7|83922.7|83973.2|83923.2|83975.2|83925.2|83969.6|83919.6|56
1622782960000|2021-06-04 05:02:40|83973.4|83923.4|83973.7|83923.7|83975|83925|83972.9|83922.9|47
1622782970000|2021-06-04 05:02:50|83973.8|83923.8|83975|83925|83975|83925|83972.1|83922.1|21
1622782980000|2021-06-04 05:03:00|83974.9|83924.9|83974.2|83924.2|83975.8|83925.8|83973.5|83923.5|21
1622782990000|2021-06-04 05:03:10|83974.1|83924.1|83972.5|83922.5|83974.3|83924.3|83971.1|83921.1|31
1622783000000|2021-06-04 05:03:20|83973.2|83923.2|83971|83921|83973.3|83923.3|83970|83920|45
1622783010000|2021-06-04 05:03:30|83971.9|83921.9|83970.1|83920.1|83972.6|83922.6|83969.2|83919.2|51
1622783020000|2021-06-04 05:03:40|83970.2|83920.2|83969.8|83919.8|83972|83922|83969.5|83919.5|56
1622783030000|2021-06-04 05:03:50|83970.5|83920.5|83970.7|83920.7|83972.2|83922.2|83969.2|83919.2|47
1622783040000|2021-06-04 05:04:00|83970.9|83920.9|83970.6|83920.6|83971.8|83921.8|83970.2|83920.2|40
1622783050000|2021-06-04 05:04:10|83970.2|83920.2|83970.5|83920.5|83970.5|83920.5|83969.7|83919.7|18
1622783060000|2021-06-04 05:04:20|83970.2|83920.2|83970.2|83920.2|83971.9|83921.9|83969.8|83919.8|32
1622783070000|2021-06-04 05:04:30|83970.1|83920.1|83970.3|83920.3|83971.5|83921.5|83968.5|83918.5|35
1622783080000|2021-06-04 05:04:40|83970.4|83920.4|83976.4|83926.4|83976.4|83926.4|83970.1|83920.1|48
1622783090000|2021-06-04 05:04:50|83976.6|83926.6|83974.6|83924.6|83976.7|83926.7|83973.2|83923.2|42
1622783100000|2021-06-04 05:05:00|83974.2|83924.2|83975.5|83925.5|83976.1|83926.1|83974.1|83924.1|26
1622783110000|2021-06-04 05:05:10|83976.2|83926.2|83979.9|83929.9|83983.2|83933.2|83973.5|83923.5|58
1622783120000|2021-06-04 05:05:20|83980.1|83930.1|83979.3|83929.3|83980.9|83930.9|83976.6|83926.6|56
1622783130000|2021-06-04 05:05:30|83980.4|83930.4|83981.4|83931.4|83982|83932|83976.8|83926.8|51
1622783140000|2021-06-04 05:05:40|83981.1|83931.1|83981.6|83931.6|83982.6|83932.6|83980.9|83930.9|48
1622783150000|2021-06-04 05:05:50|83981.8|83931.8|83981.4|83931.4|83982.4|83932.4|83981|83931|44
1622783160000|2021-06-04 05:06:00|83981|83931|83979.7|83929.7|83981|83931|83978.8|83928.8|45
1622783170000|2021-06-04 05:06:10|83980.2|83930.2|83979.3|83929.3|83981.5|83931.5|83979|83929|40
1622783180000|2021-06-04 05:06:20|83979.2|83929.2|83979.2|83929.2|83979.4|83929.4|83978|83928|29
1622783190000|2021-06-04 05:06:30|83979.3|83929.3|83976|83926|83979.5|83929.5|83975.5|83925.5|59
1622783200000|2021-06-04 05:06:40|83975.9|83925.9|83977.6|83927.6|83977.6|83927.6|83974.1|83924.1|55
1622783210000|2021-06-04 05:06:50|83977.4|83927.4|83977.6|83927.6|83978.5|83928.5|83976.5|83926.5|55
1622783220000|2021-06-04 05:07:00|83978.1|83928.1|83978.5|83928.5|83979.8|83929.8|83977.5|83927.5|59
1622783230000|2021-06-04 05:07:10|83978.6|83928.6|83979.4|83929.4|83981|83931|83977.9|83927.9|50
1622783240000|2021-06-04 05:07:20|83979|83929|83979.9|83929.9|83980.9|83930.9|83978.4|83928.4|59
1622783250000|2021-06-04 05:07:30|83979.2|83929.2|83980.1|83930.1|83981|83931|83979.2|83929.2|66
1622783260000|2021-06-04 05:07:40|83980.3|83930.3|83981.3|83931.3|83985.8|83935.8|83980.1|83930.1|60
1622783270000|2021-06-04 05:07:50|83980.9|83930.9|83985.2|83935.2|83985.2|83935.2|83980.8|83930.8|54
1622783280000|2021-06-04 05:08:00|83985.1|83935.1|83986|83936|83988.5|83938.5|83985.1|83935.1|34
1622783290000|2021-06-04 05:08:10|83985.9|83935.9|83987.9|83937.9|83988.1|83938.1|83985.7|83935.7|61
1622783300000|2021-06-04 05:08:20|83987.5|83937.5|83981.5|83931.5|83988.1|83938.1|83980.5|83930.5|60
1622783310000|2021-06-04 05:08:30|83981.4|83931.4|83983.5|83933.5|83984.2|83934.2|83980.4|83930.4|56
1622783320000|2021-06-04 05:08:40|83983.7|83933.7|83982.6|83932.6|83984.4|83934.4|83981.6|83931.6|59
1622783330000|2021-06-04 05:08:50|83982.1|83932.1|83984.6|83934.6|83985.9|83935.9|83982.1|83932.1|46
1622783340000|2021-06-04 05:09:00|83985.8|83935.8|83985.3|83935.3|83986|83936|83984.2|83934.2|57
1622783350000|2021-06-04 05:09:10|83985.1|83935.1|83984.6|83934.6|83986.3|83936.3|83983.5|83933.5|60
1622783360000|2021-06-04 05:09:20|83984.9|83934.9|83982.5|83932.5|83986.5|83936.5|83982.1|83932.1|47
1622783370000|2021-06-04 05:09:30|83982.9|83932.9|83985.3|83935.3|83985.8|83935.8|83982.3|83932.3|57
1622783380000|2021-06-04 05:09:40|83986.1|83936.1|83986|83936|83987.3|83937.3|83984|83934|60
1622783390000|2021-06-04 05:09:50|83987.3|83937.3|83988.1|83938.1|83991.3|83941.3|83986.1|83936.1|59
1622783400000|2021-06-04 05:10:00|83987.6|83937.6|83989.8|83939.8|83991.3|83941.3|83987.3|83937.3|40
1622783410000|2021-06-04 05:10:10|83989.9|83939.9|83990.6|83940.6|83991.6|83941.6|83989.5|83939.5|33
1622783420000|2021-06-04 05:10:20|83990.7|83940.7|83991.4|83941.4|83992.4|83942.4|83988.7|83938.7|45
1622783430000|2021-06-04 05:10:30|83991.8|83941.8|83990|83940|83992.5|83942.5|83988.4|83938.4|63
1622783440000|2021-06-04 05:10:40|83989.6|83939.6|83989.7|83939.7|83990.5|83940.5|83987.6|83937.6|43
1622783450000|2021-06-04 05:10:50|83989|83939|83987.9|83937.9|83990.1|83940.1|83987.7|83937.7|61
1622783460000|2021-06-04 05:11:00|83989.1|83939.1|83989.6|83939.6|83991.2|83941.2|83987.1|83937.1|64
1622783470000|2021-06-04 05:11:10|83989.8|83939.8|83988.7|83938.7|83990.7|83940.7|83987.4|83937.4|60
1622783480000|2021-06-04 05:11:20|83988.8|83938.8|83986.5|83936.5|83989|83939|83986.2|83936.2|46
1622783490000|2021-06-04 05:11:30|83987.7|83937.7|83991.3|83941.3|83992.4|83942.4|83986.5|83936.5|64
1622783500000|2021-06-04 05:11:40|83991.1|83941.1|83991.2|83941.2|83995.9|83945.9|83990.2|83940.2|58
1622783510000|2021-06-04 05:11:50|83990.4|83940.4|83994.3|83944.3|83995.3|83945.3|83989.9|83939.9|52
1622783520000|2021-06-04 05:12:00|83994.2|83944.2|83994.1|83944.1|83994.7|83944.7|83992.5|83942.5|40
1622783530000|2021-06-04 05:12:10|83994.8|83944.8|83991.5|83941.5|83995|83945|83991.2|83941.2|36
1622783540000|2021-06-04 05:12:20|83991.2|83941.2|83992.5|83942.5|83992.6|83942.6|83991.2|83941.2|26
1622783550000|2021-06-04 05:12:30|83992.4|83942.4|83992.8|83942.8|83993|83943|83990.8|83940.8|30
1622783560000|2021-06-04 05:12:40|83992.7|83942.7|83994|83944|83994|83944|83990.6|83940.6|14
1622783570000|2021-06-04 05:12:50|83995.6|83945.6|83991.7|83941.7|83995.6|83945.6|83989.2|83939.2|27
1622783580000|2021-06-04 05:13:00|83991.6|83941.6|83991.1|83941.1|83992.4|83942.4|83990.9|83940.9|25
1622783590000|2021-06-04 05:13:10|83992.5|83942.5|83991.8|83941.8|83993.6|83943.6|83991.4|83941.4|14
1622783600000|2021-06-04 05:13:20|83992.1|83942.1|83992.8|83942.8|83992.8|83942.8|83991.5|83941.5|13
1622783610000|2021-06-04 05:13:30|83992|83942|83991.3|83941.3|83992|83942|83990.5|83940.5|15
1622783620000|2021-06-04 05:13:40|83991.5|83941.5|83991.2|83941.2|83992.8|83942.8|83991|83941|15
1622783630000|2021-06-04 05:13:50|83991.4|83941.4|83991.8|83941.8|83992.3|83942.3|83991.1|83941.1|22
1622783640000|2021-06-04 05:14:00|83992.5|83942.5|83992.8|83942.8|83993.1|83943.1|83991.1|83941.1|14
1622783650000|2021-06-04 05:14:10|83992.9|83942.9|83991.5|83941.5|83993.6|83943.6|83991.5|83941.5|15
1622783660000|2021-06-04 05:14:20|83991.7|83941.7|83991.3|83941.3|83992.9|83942.9|83991.3|83941.3|18
1622783670000|2021-06-04 05:14:30|83991.5|83941.5|83992.6|83942.6|83993.7|83943.7|83988|83938|32
1622783680000|2021-06-04 05:14:40|83992.3|83942.3|83993.9|83943.9|83994.3|83944.3|83989.4|83939.4|40
1622783690000|2021-06-04 05:14:50|83993.8|83943.8|83994.3|83944.3|83994.4|83944.4|83992.2|83942.2|24
1622783700000|2021-06-04 05:15:00|83992.4|83942.4|83992|83942|83995|83945|83991.9|83941.9|41
1622783710000|2021-06-04 05:15:10|83991.9|83941.9|83993.9|83943.9|83994.1|83944.1|83991.6|83941.6|19
1622783720000|2021-06-04 05:15:20|83993.8|83943.8|83993|83943|83995.5|83945.5|83991.6|83941.6|47
1622783730000|2021-06-04 05:15:30|83993.3|83943.3|83989.5|83939.5|83993.7|83943.7|83989|83939|52
1622783740000|2021-06-04 05:15:40|83989.8|83939.8|83986.6|83936.6|83991.8|83941.8|83985.3|83935.3|56
1622783750000|2021-06-04 05:15:50|83986.2|83936.2|83987.1|83937.1|83988|83938|83985.2|83935.2|47
1622783760000|2021-06-04 05:16:00|83985.3|83935.3|83984.5|83934.5|83986.2|83936.2|83983.3|83933.3|63
1622783770000|2021-06-04 05:16:10|83985.3|83935.3|83986.4|83936.4|83987.6|83937.6|83983.8|83933.8|54
1622783780000|2021-06-04 05:16:20|83984.4|83934.4|83980.6|83930.6|83987.1|83937.1|83979.5|83929.5|58
1622783790000|2021-06-04 05:16:30|83980.5|83930.5|83979.4|83929.4|83983.3|83933.3|83978.6|83928.6|61
1622783800000|2021-06-04 05:16:40|83980.8|83930.8|83978.5|83928.5|83981.4|83931.4|83975.3|83925.3|53
1622783810000|2021-06-04 05:16:50|83978.6|83928.6|83978.8|83928.8|83980.2|83930.2|83977.2|83927.2|57
1622783820000|2021-06-04 05:17:00|83978.5|83928.5|83979.5|83929.5|83980|83930|83976|83926|41
1622783830000|2021-06-04 05:17:10|83979.3|83929.3|83978|83928|83979.3|83929.3|83975.2|83925.2|61
1622783840000|2021-06-04 05:17:20|83978.2|83928.2|83978.8|83928.8|83979.7|83929.7|83975.3|83925.3|48
1622783850000|2021-06-04 05:17:30|83978.6|83928.6|83973.9|83923.9|83979.9|83929.9|83972.9|83922.9|59
1622783860000|2021-06-04 05:17:40|83974.3|83924.3|83972.8|83922.8|83974.6|83924.6|83971.1|83921.1|67
1622783870000|2021-06-04 05:17:50|83972.7|83922.7|83971.6|83921.6|83973.5|83923.5|83971.1|83921.1|60
1622783880000|2021-06-04 05:18:00|83973.1|83923.1|83972.6|83922.6|83974.2|83924.2|83970.3|83920.3|58
1622783890000|2021-06-04 05:18:10|83971.9|83921.9|83971.2|83921.2|83973|83923|83969.9|83919.9|69
1622783900000|2021-06-04 05:18:20|83971.7|83921.7|83972.5|83922.5|83973.6|83923.6|83969.9|83919.9|69
1622783910000|2021-06-04 05:18:30|83973.1|83923.1|83972.3|83922.3|83974.2|83924.2|83970.6|83920.6|70
1622783920000|2021-06-04 05:18:40|83972.5|83922.5|83970.9|83920.9|83973.6|83923.6|83969.2|83919.2|66
1622783930000|2021-06-04 05:18:50|83970.3|83920.3|83971.5|83921.5|83972.8|83922.8|83970.2|83920.2|54
1622783940000|2021-06-04 05:19:00|83971.9|83921.9|83973|83923|83974.1|83924.1|83971|83921|51
1622783950000|2021-06-04 05:19:10|83972.5|83922.5|83972.8|83922.8|83975.5|83925.5|83971.3|83921.3|69
1622783960000|2021-06-04 05:19:20|83972.9|83922.9|83971.8|83921.8|83973.8|83923.8|83969.8|83919.8|60
1622783970000|2021-06-04 05:19:30|83970.2|83920.2|83970.6|83920.6|83973.9|83923.9|83969.4|83919.4|72
1622783980000|2021-06-04 05:19:40|83969.5|83919.5|83969.7|83919.7|83971.9|83921.9|83968.5|83918.5|44
1622783990000|2021-06-04 05:19:50|83970.7|83920.7|83970.8|83920.8|83971.5|83921.5|83968.8|83918.8|56
1622784000000|2021-06-04 05:20:00|83970.1|83920.1|83971|83921|83973.4|83923.4|83969.1|83919.1|67
1622784010000|2021-06-04 05:20:10|83970.7|83920.7|83968.8|83918.8|83973.5|83923.5|83968.5|83918.5|62
1622784020000|2021-06-04 05:20:20|83969.2|83919.2|83970.3|83920.3|83971.1|83921.1|83968.2|83918.2|65
1622784030000|2021-06-04 05:20:30|83970.1|83920.1|83969.2|83919.2|83971.5|83921.5|83967.5|83917.5|66
1622784040000|2021-06-04 05:20:40|83968.9|83918.9|83970.3|83920.3|83972.4|83922.4|83967.7|83917.7|60
1622784050000|2021-06-04 05:20:50|83970.4|83920.4|83972.1|83922.1|83973|83923|83967.9|83917.9|59
1622784060000|2021-06-04 05:21:00|83971.8|83921.8|83970.3|83920.3|83972.2|83922.2|83969|83919|65
1622784070000|2021-06-04 05:21:10|83970.4|83920.4|83970.9|83920.9|83972.4|83922.4|83968.2|83918.2|68
1622784080000|2021-06-04 05:21:20|83971.1|83921.1|83971.1|83921.1|83972.7|83922.7|83968.9|83918.9|66
1622784090000|2021-06-04 05:21:30|83972|83922|83971.1|83921.1|83973.9|83923.9|83969.3|83919.3|59
1622784100000|2021-06-04 05:21:40|83971.4|83921.4|83972.2|83922.2|83974.1|83924.1|83968|83918|47
1622784110000|2021-06-04 05:21:50|83971.7|83921.7|83976.7|83926.7|83979.1|83929.1|83969.9|83919.9|72
1622784120000|2021-06-04 05:22:00|83977.4|83927.4|83973.7|83923.7|83978.4|83928.4|83973.7|83923.7|70
1622784130000|2021-06-04 05:22:10|83973.6|83923.6|83975.3|83925.3|83975.8|83925.8|83973.3|83923.3|58
1622784140000|2021-06-04 05:22:20|83974.7|83924.7|83975.8|83925.8|83976.1|83926.1|83973.1|83923.1|62
1622784150000|2021-06-04 05:22:30|83975.7|83925.7|83975.2|83925.2|83976.4|83926.4|83974.2|83924.2|66
1622784160000|2021-06-04 05:22:40|83974.4|83924.4|83976.2|83926.2|83980|83930|83974.1|83924.1|57
1622784170000|2021-06-04 05:22:50|83976.1|83926.1|83976.2|83926.2|83978|83928|83973.8|83923.8|70
1622784180000|2021-06-04 05:23:00|83976.6|83926.6|83976.9|83926.9|83978.4|83928.4|83973.6|83923.6|50
1622784190000|2021-06-04 05:23:10|83976.7|83926.7|83976.6|83926.6|83977.3|83927.3|83974.3|83924.3|66
1622784200000|2021-06-04 05:23:20|83975.6|83925.6|83974|83924|83977.8|83927.8|83972|83922|68
1622784210000|2021-06-04 05:23:30|83973.6|83923.6|83975|83925|83977.2|83927.2|83971.8|83921.8|75
1622784220000|2021-06-04 05:23:40|83976.5|83926.5|83973.1|83923.1|83977.1|83927.1|83973|83923|66
1622784230000|2021-06-04 05:23:50|83972.8|83922.8|83972.3|83922.3|83974.9|83924.9|83972.2|83922.2|26
1622784240000|2021-06-04 05:24:00|83972.2|83922.2|83975.1|83925.1|83975.8|83925.8|83972.2|83922.2|34
1622784250000|2021-06-04 05:24:10|83974.5|83924.5|83975.1|83925.1|83977.3|83927.3|83972.4|83922.4|74
1622784260000|2021-06-04 05:24:20|83975|83925|83977.1|83927.1|83978.9|83928.9|83974|83924|73
1622784270000|2021-06-04 05:24:30|83976.9|83926.9|83974.5|83924.5|83977.7|83927.7|83973.1|83923.1|69
1622784280000|2021-06-04 05:24:40|83975.9|83925.9|83975.2|83925.2|83976.6|83926.6|83972.7|83922.7|61
1622784290000|2021-06-04 05:24:50|83975.5|83925.5|83975.1|83925.1|83976.8|83926.8|83973.3|83923.3|71
1622784300000|2021-06-04 05:25:00|83974.5|83924.5|83975.7|83925.7|83977|83927|83972.2|83922.2|72
1622784310000|2021-06-04 05:25:10|83975.4|83925.4|83978.4|83928.4|83979.1|83929.1|83973.3|83923.3|76
1622784320000|2021-06-04 05:25:20|83978.3|83928.3|83975.4|83925.4|83978.9|83928.9|83974.4|83924.4|63
1622784330000|2021-06-04 05:25:30|83974.8|83924.8|83977.2|83927.2|83979.1|83929.1|83974.6|83924.6|64
1622784340000|2021-06-04 05:25:40|83976.6|83926.6|83975.1|83925.1|83976.6|83926.6|83972.8|83922.8|45
1622784350000|2021-06-04 05:25:50|83975|83925|83976.2|83926.2|83977.6|83927.6|83973.3|83923.3|42
1622784360000|2021-06-04 05:26:00|83976.1|83926.1|83978.2|83928.2|83978.9|83928.9|83975.3|83925.3|44
1622784370000|2021-06-04 05:26:10|83978.1|83928.1|83978.2|83928.2|83979|83929|83976.9|83926.9|63
1622784380000|2021-06-04 05:26:20|83977.9|83927.9|83977.6|83927.6|83981.3|83931.3|83976.6|83926.6|73
1622784390000|2021-06-04 05:26:30|83977.5|83927.5|83978.9|83928.9|83981.6|83931.6|83976.9|83926.9|70
1622784400000|2021-06-04 05:26:40|83978.7|83928.7|83982.8|83932.8|83983.8|83933.8|83978.6|83928.6|78
1622784410000|2021-06-04 05:26:50|83980.9|83930.9|83979.1|83929.1|83982.3|83932.3|83977.1|83927.1|59
1622784420000|2021-06-04 05:27:00|83979.3|83929.3|83985.8|83935.8|83986.5|83936.5|83978.2|83928.2|56
1622784430000|2021-06-04 05:27:10|83985.1|83935.1|83982|83932|83985.8|83935.8|83982|83932|33
1622784440000|2021-06-04 05:27:20|83983.1|83933.1|83987.2|83937.2|83990.5|83940.5|83981.9|83931.9|71
1622784450000|2021-06-04 05:27:30|83987.4|83937.4|83988.3|83938.3|83990.4|83940.4|83986.5|83936.5|66
1622784460000|2021-06-04 05:27:40|83987.6|83937.6|83987.9|83937.9|83989.3|83939.3|83986.8|83936.8|62
1622784470000|2021-06-04 05:27:50|83987.8|83937.8|83987.1|83937.1|83988.8|83938.8|83986|83936|65
1622784480000|2021-06-04 05:28:00|83987.9|83937.9|83988.6|83938.6|83990.5|83940.5|83986.3|83936.3|63
1622784490000|2021-06-04 05:28:10|83987|83937|83986.4|83936.4|83990.1|83940.1|83985.3|83935.3|73
1622784500000|2021-06-04 05:28:20|83986.6|83936.6|83989|83939|83989.4|83939.4|83985.1|83935.1|68
1622784510000|2021-06-04 05:28:30|83988.9|83938.9|83987.8|83937.8|83990.3|83940.3|83986.3|83936.3|63
1622784520000|2021-06-04 05:28:40|83986.6|83936.6|83988|83938|83990.4|83940.4|83984.7|83934.7|71
1622784530000|2021-06-04 05:28:50|83988.3|83938.3|83988.8|83938.8|83989.8|83939.8|83986.6|83936.6|63
1622784540000|2021-06-04 05:29:00|83987.3|83937.3|83988.7|83938.7|83990.4|83940.4|83986.3|83936.3|66
1622784550000|2021-06-04 05:29:10|83989.3|83939.3|83987.8|83937.8|83990.8|83940.8|83987.6|83937.6|50
1622784560000|2021-06-04 05:29:20|83990.7|83940.7|83987.9|83937.9|83990.7|83940.7|83987.1|83937.1|63
1622784570000|2021-06-04 05:29:30|83988.1|83938.1|83988.8|83938.8|83990.9|83940.9|83986.5|83936.5|68
1622784580000|2021-06-04 05:29:40|83988.1|83938.1|83990.7|83940.7|83992.8|83942.8|83987.1|83937.1|71
1622784590000|2021-06-04 05:29:50|83991.2|83941.2|83987.8|83937.8|83991.7|83941.7|83986.8|83936.8|66
1622784600000|2021-06-04 05:30:00|83987.6|83937.6|83976.5|83926.5|83987.6|83937.6|83976.5|83926.5|69
1622784610000|2021-06-04 05:30:10|83976.9|83926.9|83974|83924|83976.9|83926.9|83972.8|83922.8|76
1622784620000|2021-06-04 05:30:20|83974.2|83924.2|83975.4|83925.4|83975.5|83925.5|83971|83921|70
1622784630000|2021-06-04 05:30:30|83975.2|83925.2|83978.5|83928.5|83978.5|83928.5|83973.7|83923.7|78
1622784640000|2021-06-04 05:30:40|83976.4|83926.4|83975.4|83925.4|83979|83929|83974.1|83924.1|68
1622784650000|2021-06-04 05:30:50|83977.1|83927.1|83973.9|83923.9|83977.2|83927.2|83972.4|83922.4|70
1622784660000|2021-06-04 05:31:00|83974|83924|83976.4|83926.4|83977.9|83927.9|83972.6|83922.6|72
1622784670000|2021-06-04 05:31:10|83978|83928|83978.3|83928.3|83980|83930|83974|83924|74
1622784680000|2021-06-04 05:31:20|83978.2|83928.2|83976|83926|83980.1|83930.1|83975.3|83925.3|64
1622784690000|2021-06-04 05:31:30|83978|83928|83975.7|83925.7|83979.3|83929.3|83975.7|83925.7|66
1622784700000|2021-06-04 05:31:40|83975.1|83925.1|83973.8|83923.8|83975.3|83925.3|83971.2|83921.2|74
1622784710000|2021-06-04 05:31:50|83974.1|83924.1|83974.7|83924.7|83975.8|83925.8|83972|83922|70
1622784720000|2021-06-04 05:32:00|83973.9|83923.9|83972.2|83922.2|83975.7|83925.7|83968.9|83918.9|71
1622784730000|2021-06-04 05:32:10|83971.4|83921.4|83971.4|83921.4|83975.1|83925.1|83970.7|83920.7|72
1622784740000|2021-06-04 05:32:20|83974.2|83924.2|83973.3|83923.3|83974.9|83924.9|83971.6|83921.6|69
1622784750000|2021-06-04 05:32:30|83974.3|83924.3|83973.2|83923.2|83974.9|83924.9|83971.9|83921.9|67
1622784760000|2021-06-04 05:32:40|83973.3|83923.3|83972.6|83922.6|83973.9|83923.9|83971.1|83921.1|73
1622784770000|2021-06-04 05:32:50|83973.3|83923.3|83972.8|83922.8|83974.2|83924.2|83972.3|83922.3|66
1622784780000|2021-06-04 05:33:00|83972.6|83922.6|83977.6|83927.6|83978.3|83928.3|83972.2|83922.2|70
1622784790000|2021-06-04 05:33:10|83978.2|83928.2|83976|83926|83978.3|83928.3|83975.2|83925.2|67
1622784800000|2021-06-04 05:33:20|83977.1|83927.1|83976.9|83926.9|83977.9|83927.9|83975.6|83925.6|66
1622784810000|2021-06-04 05:33:30|83976.7|83926.7|83977.5|83927.5|83978|83928|83975.3|83925.3|73
1622784820000|2021-06-04 05:33:40|83976|83926|83980.7|83930.7|83983.2|83933.2|83975.4|83925.4|71
1622784830000|2021-06-04 05:33:50|83981.5|83931.5|83980.5|83930.5|83982.3|83932.3|83978.9|83928.9|73
1622784840000|2021-06-04 05:34:00|83980.6|83930.6|83976.7|83926.7|83982.1|83932.1|83976.4|83926.4|75
1622784850000|2021-06-04 05:34:10|83977|83927|83975.2|83925.2|83978.1|83928.1|83974.8|83924.8|69
1622784860000|2021-06-04 05:34:20|83976.3|83926.3|83975.8|83925.8|83977.6|83927.6|83974.9|83924.9|52
1622784870000|2021-06-04 05:34:30|83975.5|83925.5|83976.5|83926.5|83978.8|83928.8|83974.6|83924.6|64
1622784880000|2021-06-04 05:34:40|83976.7|83926.7|83975|83925|83978.1|83928.1|83971|83921|44
1622784890000|2021-06-04 05:34:50|83975.3|83925.3|83973.4|83923.4|83975.3|83925.3|83969.5|83919.5|66
1622784900000|2021-06-04 05:35:00|83972.5|83922.5|83973|83923|83975.5|83925.5|83970.2|83920.2|75
1622784910000|2021-06-04 05:35:10|83972.5|83922.5|83973.8|83923.8|83975.3|83925.3|83971.8|83921.8|65
1622784920000|2021-06-04 05:35:20|83974.6|83924.6|83975.6|83925.6|83976.5|83926.5|83972.2|83922.2|75
1622784930000|2021-06-04 05:35:30|83976.6|83926.6|83976|83926|83977.7|83927.7|83973.1|83923.1|68
1622784940000|2021-06-04 05:35:40|83975.5|83925.5|83977.8|83927.8|83978.5|83928.5|83975.3|83925.3|64
1622784950000|2021-06-04 05:35:50|83976.8|83926.8|83976.4|83926.4|83978.1|83928.1|83974.5|83924.5|69
1622784960000|2021-06-04 05:36:00|83976.6|83926.6|83979.7|83929.7|83980.2|83930.2|83975.6|83925.6|71
1622784970000|2021-06-04 05:36:10|83979.4|83929.4|83982.1|83932.1|83982.6|83932.6|83977.8|83927.8|67
1622784980000|2021-06-04 05:36:20|83981.8|83931.8|83980.1|83930.1|83983.5|83933.5|83978.7|83928.7|74
1622784990000|2021-06-04 05:36:30|83981.1|83931.1|83981.2|83931.2|83982.3|83932.3|83979.2|83929.2|70
1622785000000|2021-06-04 05:36:40|83980|83930|83980|83930|83981.2|83931.2|83978.6|83928.6|72
1622785010000|2021-06-04 05:36:50|83980.3|83930.3|83980.8|83930.8|83982.1|83932.1|83979.9|83929.9|67
1622785020000|2021-06-04 05:37:00|83981.8|83931.8|83979.5|83929.5|83981.8|83931.8|83978.5|83928.5|62
1622785030000|2021-06-04 05:37:10|83979.4|83929.4|83980|83930|83982.3|83932.3|83978.8|83928.8|72
1622785040000|2021-06-04 05:37:20|83980.2|83930.2|83978.5|83928.5|83981.6|83931.6|83976.3|83926.3|67
1622785050000|2021-06-04 05:37:30|83978|83928|83981.7|83931.7|83984.2|83934.2|83977.6|83927.6|71
1622785060000|2021-06-04 05:37:40|83982.9|83932.9|83984.7|83934.7|83984.8|83934.8|83981|83931|68
1622785070000|2021-06-04 05:37:50|83986.4|83936.4|83983.5|83933.5|83986.7|83936.7|83981.3|83931.3|70
1622785080000|2021-06-04 05:38:00|83984.2|83934.2|83982.7|83932.7|83985.6|83935.6|83981.2|83931.2|75
1622785090000|2021-06-04 05:38:10|83982.4|83932.4|83981.7|83931.7|83982.6|83932.6|83979.5|83929.5|67
1622785100000|2021-06-04 05:38:20|83981.8|83931.8|83983.2|83933.2|83986.7|83936.7|83979.8|83929.8|68
1622785110000|2021-06-04 05:38:30|83983.5|83933.5|83982.6|83932.6|83985.8|83935.8|83981.8|83931.8|72
1622785120000|2021-06-04 05:38:40|83984.9|83934.9|83985.4|83935.4|83987.6|83937.6|83981.5|83931.5|72
1622785130000|2021-06-04 05:38:50|83985.9|83935.9|83986.2|83936.2|83987.4|83937.4|83984|83934|70
1622785140000|2021-06-04 05:39:00|83985.9|83935.9|83984.5|83934.5|83990|83940|83980.9|83930.9|69
1622785150000|2021-06-04 05:39:10|83984.6|83934.6|83984.1|83934.1|83985.8|83935.8|83981.7|83931.7|70
1622785160000|2021-06-04 05:39:20|83983.5|83933.5|83987.3|83937.3|83988.2|83938.2|83981.7|83931.7|72
1622785170000|2021-06-04 05:39:30|83985|83935|83984.2|83934.2|83986.2|83936.2|83982.3|83932.3|72
1622785180000|2021-06-04 05:39:40|83982.9|83932.9|83983.8|83933.8|83985.7|83935.7|83981.4|83931.4|69
1622785190000|2021-06-04 05:39:50|83983.9|83933.9|83983.9|83933.9|83984.7|83934.7|83982.5|83932.5|74
1622785200000|2021-06-04 05:40:00|83983.2|83933.2|83979.4|83929.4|83984.1|83934.1|83977.3|83927.3|69
1622785210000|2021-06-04 05:40:10|83980|83930|83983.8|83933.8|83984.7|83934.7|83979.3|83929.3|71
1622785220000|2021-06-04 05:40:20|83984.3|83934.3|83985.8|83935.8|83985.8|83935.8|83981.5|83931.5|70
1622785230000|2021-06-04 05:40:30|83985|83935|83985.2|83935.2|83987.4|83937.4|83983.3|83933.3|71
1622785240000|2021-06-04 05:40:40|83985.3|83935.3|83986.5|83936.5|83986.5|83936.5|83982.9|83932.9|68
1622785250000|2021-06-04 05:40:50|83986.4|83936.4|83989.5|83939.5|83989.5|83939.5|83984.7|83934.7|70
1622785260000|2021-06-04 05:41:00|83989.1|83939.1|83987.5|83937.5|83989.4|83939.4|83986.6|83936.6|60
1622785270000|2021-06-04 05:41:10|83987.9|83937.9|83989.6|83939.6|83990.8|83940.8|83986.4|83936.4|24
1622785280000|2021-06-04 05:41:20|83988.3|83938.3|83990.2|83940.2|83993.5|83943.5|83985.7|83935.7|62
1622785290000|2021-06-04 05:41:30|83989.5|83939.5|83990.7|83940.7|83991.4|83941.4|83988.9|83938.9|69
1622785300000|2021-06-04 05:41:40|83990.4|83940.4|83989.8|83939.8|83992.2|83942.2|83989.1|83939.1|61
1622785310000|2021-06-04 05:41:50|83990.7|83940.7|83998.5|83948.5|84000.6|83950.6|83988.6|83938.6|75
1622785320000|2021-06-04 05:42:00|83995.8|83945.8|83994.2|83944.2|83996.8|83946.8|83990.2|83940.2|63
1622785330000|2021-06-04 05:42:10|83994.4|83944.4|83993.4|83943.4|83995.9|83945.9|83992.4|83942.4|65
1622785340000|2021-06-04 05:42:20|83992.9|83942.9|83993.6|83943.6|83996.2|83946.2|83992.8|83942.8|65
1622785350000|2021-06-04 05:42:30|83994|83944|83996.9|83946.9|83997.3|83947.3|83993.9|83943.9|70
1622785360000|2021-06-04 05:42:40|83995.8|83945.8|83996.7|83946.7|83998.1|83948.1|83993|83943|63
1622785370000|2021-06-04 05:42:50|83996.9|83946.9|83994.7|83944.7|83997.2|83947.2|83991.7|83941.7|65
1622785380000|2021-06-04 05:43:00|83995|83945|83994.1|83944.1|83996|83946|83993.1|83943.1|64
1622785390000|2021-06-04 05:43:10|83994.8|83944.8|83994.6|83944.6|83994.8|83944.8|83992|83942|50
1622785400000|2021-06-04 05:43:20|83994.5|83944.5|83994.4|83944.4|83995.6|83945.6|83991.5|83941.5|69
1622785410000|2021-06-04 05:43:30|83994|83944|83993.7|83943.7|83995.3|83945.3|83990.7|83940.7|72
1622785420000|2021-06-04 05:43:40|83993.5|83943.5|83993.6|83943.6|83996.3|83946.3|83991.6|83941.6|70
1622785430000|2021-06-04 05:43:50|83993.5|83943.5|83992.5|83942.5|83993.9|83943.9|83987|83937|73
1622785440000|2021-06-04 05:44:00|83991.3|83941.3|83984.6|83934.6|83993.2|83943.2|83982.1|83932.1|78
1622785450000|2021-06-04 05:44:10|83983.9|83933.9|83982.5|83932.5|83985.9|83935.9|83981|83931|75
1622785460000|2021-06-04 05:44:20|83982.9|83932.9|83991.3|83941.3|83991.8|83941.8|83982.4|83932.4|78
1622785470000|2021-06-04 05:44:30|83990.8|83940.8|83986.5|83936.5|83990.8|83940.8|83983.7|83933.7|71
1622785480000|2021-06-04 05:44:40|83983.9|83933.9|83987.8|83937.8|83988.7|83938.7|83982.4|83932.4|67
1622785490000|2021-06-04 05:44:50|83987.2|83937.2|83992|83942|83992|83942|83987.2|83937.2|76
1622785500000|2021-06-04 05:45:00|83991.8|83941.8|83992.1|83942.1|83992.8|83942.8|83989.1|83939.1|51
1622785510000|2021-06-04 05:45:10|83990|83940|83989.1|83939.1|83992.5|83942.5|83986|83936|69
1622785520000|2021-06-04 05:45:20|83988.4|83938.4|83990.1|83940.1|83992.1|83942.1|83986.8|83936.8|72
1622785530000|2021-06-04 05:45:30|83990.4|83940.4|83991|83941|83992.7|83942.7|83988|83938|75
1622785540000|2021-06-04 05:45:40|83991.1|83941.1|83990.5|83940.5|83992.7|83942.7|83989.2|83939.2|66
1622785550000|2021-06-04 05:45:50|83989.7|83939.7|83993.8|83943.8|83995.6|83945.6|83988.6|83938.6|63
1622785560000|2021-06-04 05:46:00|83993.4|83943.4|83992.4|83942.4|83996.4|83946.4|83990.6|83940.6|66
1622785570000|2021-06-04 05:46:10|83992.5|83942.5|83993.5|83943.5|83994.8|83944.8|83991.8|83941.8|65
1622785580000|2021-06-04 05:46:20|83993.8|83943.8|83994|83944|83995.3|83945.3|83991.9|83941.9|64
1622785590000|2021-06-04 05:46:30|83993.3|83943.3|83992.8|83942.8|83994.8|83944.8|83991.1|83941.1|56
1622785600000|2021-06-04 05:46:40|83993.2|83943.2|83993.6|83943.6|83996.9|83946.9|83991.8|83941.8|62
1622785610000|2021-06-04 05:46:50|83995.2|83945.2|83994.2|83944.2|83997|83947|83991.1|83941.1|64
1622785620000|2021-06-04 05:47:00|83992.2|83942.2|83990.9|83940.9|83994.2|83944.2|83988.9|83938.9|75
1622785630000|2021-06-04 05:47:10|83990.6|83940.6|83989.8|83939.8|83993|83943|83989.2|83939.2|64
1622785640000|2021-06-04 05:47:20|83991.5|83941.5|83989.3|83939.3|83992.8|83942.8|83987.7|83937.7|69
1622785650000|2021-06-04 05:47:30|83990.2|83940.2|83990.7|83940.7|83991.1|83941.1|83987.3|83937.3|73
1622785660000|2021-06-04 05:47:40|83987.5|83937.5|83990.9|83940.9|83991.7|83941.7|83987.5|83937.5|77
1622785670000|2021-06-04 05:47:50|83990.3|83940.3|83989.5|83939.5|83990.7|83940.7|83985|83935|77
1622785680000|2021-06-04 05:48:00|83989.1|83939.1|83995|83945|83995|83945|83987.4|83937.4|71
1622785690000|2021-06-04 05:48:10|83992.7|83942.7|83990.4|83940.4|83995|83945|83988.8|83938.8|73
1622785700000|2021-06-04 05:48:20|83991.4|83941.4|83989.2|83939.2|83992.1|83942.1|83987.3|83937.3|52
1622785710000|2021-06-04 05:48:30|83989.9|83939.9|83991.7|83941.7|83992.3|83942.3|83988.2|83938.2|44
1622785720000|2021-06-04 05:48:40|83992.7|83942.7|83990.2|83940.2|83992.7|83942.7|83988.6|83938.6|55
1622785730000|2021-06-04 05:48:50|83990.5|83940.5|83989.5|83939.5|83992.4|83942.4|83988.6|83938.6|43
1622785740000|2021-06-04 05:49:00|83989.4|83939.4|83989.2|83939.2|83991.9|83941.9|83987.6|83937.6|49
1622785750000|2021-06-04 05:49:10|83989.8|83939.8|83989.7|83939.7|83992.9|83942.9|83989.1|83939.1|45
1622785760000|2021-06-04 05:49:20|83990|83940|83989.2|83939.2|83992.7|83942.7|83987.9|83937.9|49
1622785770000|2021-06-04 05:49:30|83990.8|83940.8|83992.3|83942.3|83993.8|83943.8|83986.5|83936.5|48
1622785780000|2021-06-04 05:49:40|83990.4|83940.4|83988|83938|83992.5|83942.5|83987|83937|62
1622785790000|2021-06-04 05:49:50|83989.4|83939.4|83988|83938|83991.1|83941.1|83983.2|83933.2|75
1622785800000|2021-06-04 05:50:00|83988.9|83938.9|83987.5|83937.5|83989.4|83939.4|83984.9|83934.9|75
1622785810000|2021-06-04 05:50:10|83987.6|83937.6|83991.7|83941.7|83993.3|83943.3|83985.4|83935.4|77
1622785820000|2021-06-04 05:50:20|83992.1|83942.1|83991.7|83941.7|83993.4|83943.4|83986.9|83936.9|68
1622785830000|2021-06-04 05:50:30|83991.8|83941.8|83992|83942|83993|83943|83988.2|83938.2|72
1622785840000|2021-06-04 05:50:40|83991.8|83941.8|83989.3|83939.3|83993.3|83943.3|83987|83937|73
1622785850000|2021-06-04 05:50:50|83990.5|83940.5|83990|83940|83991.5|83941.5|83988.2|83938.2|66
1622785860000|2021-06-04 05:51:00|83988.7|83938.7|83991.5|83941.5|83993.6|83943.6|83987.9|83937.9|72
1622785870000|2021-06-04 05:51:10|83993.6|83943.6|83990.7|83940.7|83995.5|83945.5|83990.5|83940.5|74
1622785880000|2021-06-04 05:51:20|83993.1|83943.1|83989.9|83939.9|83995.2|83945.2|83987.7|83937.7|71
1622785890000|2021-06-04 05:51:30|83990.3|83940.3|83989.9|83939.9|83994.5|83944.5|83988.8|83938.8|74
1622785900000|2021-06-04 05:51:40|83991.3|83941.3|83991.4|83941.4|83994.9|83944.9|83989.8|83939.8|63
1622785910000|2021-06-04 05:51:50|83993.5|83943.5|83992.8|83942.8|83994.5|83944.5|83988.8|83938.8|70
1622785920000|2021-06-04 05:52:00|83992.4|83942.4|83991.2|83941.2|83993.2|83943.2|83990|83940|70
1622785930000|2021-06-04 05:52:10|83991.5|83941.5|83989.7|83939.7|83992.9|83942.9|83989|83939|72
1622785940000|2021-06-04 05:52:20|83989.9|83939.9|83990.5|83940.5|83991.8|83941.8|83987.3|83937.3|66
1622785950000|2021-06-04 05:52:30|83990.4|83940.4|83989.9|83939.9|83992.4|83942.4|83989|83939|70
1622785960000|2021-06-04 05:52:40|83989.1|83939.1|83990.8|83940.8|83992.7|83942.7|83989.1|83939.1|71
1622785970000|2021-06-04 05:52:50|83990.7|83940.7|83992|83942|83993.1|83943.1|83990.4|83940.4|71
1622785980000|2021-06-04 05:53:00|83989.7|83939.7|83992.5|83942.5|83995.9|83945.9|83989.7|83939.7|70
1622785990000|2021-06-04 05:53:10|83992.1|83942.1|83990.7|83940.7|83993.7|83943.7|83989.4|83939.4|47
1622786000000|2021-06-04 05:53:20|83990.4|83940.4|83990.8|83940.8|83991.1|83941.1|83989.6|83939.6|19
1622786010000|2021-06-04 05:53:30|83991.3|83941.3|83992.3|83942.3|83994.9|83944.9|83991.1|83941.1|28
1622786020000|2021-06-04 05:53:40|83991.5|83941.5|83996.9|83946.9|83998.8|83948.8|83991.1|83941.1|38
1622786030000|2021-06-04 05:53:50|83997.7|83947.7|83999.2|83949.2|83999.2|83949.2|83997.2|83947.2|36
1622786040000|2021-06-04 05:54:00|83998.6|83948.6|83996.8|83946.8|84002.4|83952.4|83995.4|83945.4|48
1622786050000|2021-06-04 05:54:10|83997.2|83947.2|83996.2|83946.2|83999|83949|83995.9|83945.9|34
1622786060000|2021-06-04 05:54:20|83996.1|83946.1|83994.5|83944.5|83998.3|83948.3|83992.2|83942.2|49
1622786070000|2021-06-04 05:54:30|83993.1|83943.1|83996.4|83946.4|84000.6|83950.6|83992.1|83942.1|62
1622786080000|2021-06-04 05:54:40|83995.5|83945.5|83997|83947|83998.3|83948.3|83994.1|83944.1|73
1622786090000|2021-06-04 05:54:50|83995.4|83945.4|83994.7|83944.7|83997|83947|83992.7|83942.7|75
1622786100000|2021-06-04 05:55:00|83993.3|83943.3|83994.6|83944.6|83995.5|83945.5|83992.1|83942.1|69
1622786110000|2021-06-04 05:55:10|83994.3|83944.3|83996.5|83946.5|83997.2|83947.2|83992.6|83942.6|71
1622786120000|2021-06-04 05:55:20|83995.4|83945.4|83992.5|83942.5|83998.3|83948.3|83990.5|83940.5|73
1622786130000|2021-06-04 05:55:30|83991.7|83941.7|83995.2|83945.2|83997.5|83947.5|83991.7|83941.7|62
1622786140000|2021-06-04 05:55:40|83993.9|83943.9|83994.6|83944.6|83997.2|83947.2|83991.3|83941.3|64
1622786150000|2021-06-04 05:55:50|83993.9|83943.9|83992.7|83942.7|83996.3|83946.3|83990.2|83940.2|74
1622786160000|2021-06-04 05:56:00|83995.1|83945.1|83990.2|83940.2|83997.1|83947.1|83989.5|83939.5|73
1622786170000|2021-06-04 05:56:10|83991.4|83941.4|83990.9|83940.9|83991.4|83941.4|83985.2|83935.2|61
1622786180000|2021-06-04 05:56:20|83990.8|83940.8|83988.4|83938.4|83992.7|83942.7|83983.8|83933.8|58
1622786190000|2021-06-04 05:56:30|83988.9|83938.9|83989.1|83939.1|83990.7|83940.7|83987|83937|55
1622786200000|2021-06-04 05:56:40|83989.4|83939.4|83993.9|83943.9|83994.7|83944.7|83989.2|83939.2|61
1622786210000|2021-06-04 05:56:50|83993.7|83943.7|83991|83941|83993.7|83943.7|83987.2|83937.2|44
1622786220000|2021-06-04 05:57:00|83990.8|83940.8|83991.7|83941.7|83995|83945|83988.8|83938.8|52
1622786230000|2021-06-04 05:57:10|83992.1|83942.1|83990.7|83940.7|83992.9|83942.9|83987.8|83937.8|53
1622786240000|2021-06-04 05:57:20|83991.4|83941.4|83990.5|83940.5|83993.4|83943.4|83987.4|83937.4|52
1622786250000|2021-06-04 05:57:30|83992.9|83942.9|83993.2|83943.2|83994.9|83944.9|83990.3|83940.3|51
1622786260000|2021-06-04 05:57:40|83993.7|83943.7|83995|83945|83995|83945|83989.5|83939.5|55
1622786270000|2021-06-04 05:57:50|83994.7|83944.7|83994|83944|83998.3|83948.3|83990.9|83940.9|52
1622786280000|2021-06-04 05:58:00|83993.6|83943.6|83994.9|83944.9|83996.3|83946.3|83993.6|83943.6|37
1622786290000|2021-06-04 05:58:10|83995.3|83945.3|83996.1|83946.1|83996.9|83946.9|83994.5|83944.5|36
1622786300000|2021-06-04 05:58:20|83996|83946|83994.4|83944.4|83997.2|83947.2|83993.4|83943.4|53
1622786310000|2021-06-04 05:58:30|83994.6|83944.6|83993.3|83943.3|83996.2|83946.2|83990.2|83940.2|58
1622786320000|2021-06-04 05:58:40|83994.2|83944.2|83992.6|83942.6|83994.9|83944.9|83984.2|83934.2|58
1622786330000|2021-06-04 05:58:50|83992.9|83942.9|83989.5|83939.5|83994.1|83944.1|83987.1|83937.1|49
1622786340000|2021-06-04 05:59:00|83988.1|83938.1|83988.9|83938.9|83990.7|83940.7|83984.4|83934.4|53
1622786350000|2021-06-04 05:59:10|83989.4|83939.4|83984.9|83934.9|83990.6|83940.6|83980.1|83930.1|61
1622786360000|2021-06-04 05:59:20|83985.6|83935.6|83996.6|83946.6|84000.7|83950.7|83978|83928|52
1622786370000|2021-06-04 05:59:30|83997|83947|83995.2|83945.2|83997|83947|83991.5|83941.5|41
1622786380000|2021-06-04 05:59:40|83995.4|83945.4|83994.1|83944.1|83995.9|83945.9|83991.6|83941.6|41
1622786390000|2021-06-04 05:59:50|83994.2|83944.2|83996.1|83946.1|83996.4|83946.4|83992.8|83942.8|48
1622786400000|2021-06-04 06:00:00|83996.3|83946.3|83987.3|83962.3|84000|83962.3|83984.9|83946.3|55
1622786410000|2021-06-04 06:00:10|83987.5|83962.5|84000.1|83950.1|84000.8|83963.2|83986.9|83946.1|35
1622786420000|2021-06-04 06:00:20|84000|83950|84001.5|83951.5|84002.3|83952.3|83997.1|83947.1|57
1622786430000|2021-06-04 06:00:30|84002|83952|83999.9|83949.9|84003.7|83961.5|83984.7|83942|55
1622786440000|2021-06-04 06:00:40|84001|83951|83993.3|83943.3|84003.5|83965.1|83983|83942|58
1622786450000|2021-06-04 06:00:50|83992|83942|83992.5|83942.5|83995.7|83945.7|83990.3|83940.3|63
1622786460000|2021-06-04 06:01:00|83991.4|83941.4|83990.1|83940.1|83991.6|83941.6|83989|83939|45
1622786470000|2021-06-04 06:01:10|83990.2|83940.2|83994.8|83944.8|83995.9|83945.9|83989.5|83939.5|33
1622786480000|2021-06-04 06:01:20|83994.3|83944.3|83995.4|83945.4|83997.1|83958.9|83982.7|83944|44
1622786490000|2021-06-04 06:01:30|83995.9|83945.9|83975.6|83925.6|83995.9|83952.2|83973.4|83925.6|51
1622786500000|2021-06-04 06:01:40|83975.5|83925.5|83975.7|83925.7|83977.4|83927.4|83974.3|83924.3|40
1622786510000|2021-06-04 06:01:50|83975.6|83925.6|83975.3|83925.3|83977|83927|83974.5|83924.5|51
1622786520000|2021-06-04 06:02:00|83975.1|83925.1|83973.1|83923.1|83976.4|83926.4|83972|83922|48
1622786530000|2021-06-04 06:02:10|83972.8|83922.8|83978.4|83928.4|83978.9|83938.5|83961|83922.8|40
1622786540000|2021-06-04 06:02:20|83978.2|83928.2|83976.5|83926.5|83978.7|83928.7|83975.4|83925.4|26
1622786550000|2021-06-04 06:02:30|83976.2|83926.2|83983.7|83933.7|83986.1|83936.1|83974.8|83924.8|41
1622786560000|2021-06-04 06:02:40|83982.5|83932.5|83986.9|83936.9|83989.8|83939.8|83982.5|83932.5|43
1622786570000|2021-06-04 06:02:50|83987.4|83937.4|83985.2|83935.2|83987.8|83937.8|83985.2|83935.2|50
1622786580000|2021-06-04 06:03:00|83986.1|83936.1|83989.2|83939.2|83990.7|83940.7|83985.1|83935.1|54
1622786590000|2021-06-04 06:03:10|83989.4|83939.4|83990.6|83940.6|83992.3|83955.3|83977.4|83937|61
1622786600000|2021-06-04 06:03:20|83990.9|83940.9|83975.9|83950.9|83991.9|83954.9|83975.6|83939.2|55
1622786610000|2021-06-04 06:03:30|83976.1|83951.1|83988.5|83938.5|83988.7|83951.6|83975.8|83937.8|51
1622786620000|2021-06-04 06:03:40|83988.8|83938.8|83987|83937|83990.6|83940.6|83986.4|83936.4|57
1622786630000|2021-06-04 06:03:50|83986.9|83936.9|83994|83944|83995.2|83945.2|83986.9|83936.9|57
1622786640000|2021-06-04 06:04:00|83994.3|83944.3|83997.9|83947.9|84000.5|83959.2|83984|83943|55
1622786650000|2021-06-04 06:04:10|83998.3|83948.3|83999|83949|83999.4|83949.4|83997.8|83947.8|25
1622786660000|2021-06-04 06:04:20|83999.2|83949.2|84001.6|83951.6|84002.8|83952.8|83998.5|83948.5|51
1622786670000|2021-06-04 06:04:30|84001.2|83951.2|84003|83953|84009.5|83966.5|83990.9|83950.6|57
1622786680000|2021-06-04 06:04:40|84002.9|83952.9|83986|83961|84003.7|83961.1|83985.3|83948.9|40
1622786690000|2021-06-04 06:04:50|83999.2|83949.2|83991.6|83941.6|83999.2|83959.2|83980.2|83941.5|42
1622786700000|2021-06-04 06:05:00|83990.9|83940.9|83988.1|83938.1|83992.1|83942.1|83983.3|83933.3|49
1622786710000|2021-06-04 06:05:10|83988.2|83938.2|83983.7|83933.7|83988.7|83938.7|83983.4|83933.4|43
1622786720000|2021-06-04 06:05:20|83984|83934|83984.7|83934.7|83985.7|83935.7|83983.5|83933.5|39
1622786730000|2021-06-04 06:05:30|83985.5|83935.5|83986.3|83936.3|83986.9|83936.9|83981.9|83931.9|37
1622786740000|2021-06-04 06:05:40|83987.5|83937.5|83994.6|83944.6|83997|83947|83987.3|83937.3|57
1622786750000|2021-06-04 06:05:50|83994.8|83944.8|83992.2|83942.2|83995.3|83953.9|83977.7|83938.9|46
1622786760000|2021-06-04 06:06:00|83998|83948|83997.1|83947.1|84000.8|83950.8|83996.4|83946.4|51
1622786770000|2021-06-04 06:06:10|83997.3|83947.3|83998.8|83948.8|83998.8|83948.8|83995.7|83945.7|34
1622786780000|2021-06-04 06:06:20|83998.7|83948.7|83997.7|83947.7|83998.7|83948.7|83996.2|83946.2|29
1622786790000|2021-06-04 06:06:30|83998|83948|83991.7|83941.7|83998.5|83960|83978.9|83940.6|44
1622786800000|2021-06-04 06:06:40|83991.4|83941.4|83990.8|83940.8|83991.4|83953|83976.9|83939.1|39
1622786810000|2021-06-04 06:06:50|83990.7|83940.7|83991|83941|83991|83941|83989.6|83939.6|22
1622786820000|2021-06-04 06:07:00|83991.2|83941.2|83990.8|83940.8|83992|83942|83989.8|83939.8|29
1622786830000|2021-06-04 06:07:10|83990.1|83940.1|83992.5|83942.5|83997.1|83958.8|83981.8|83938.7|53
1622786840000|2021-06-04 06:07:20|83992.3|83942.3|83990.1|83940.1|83993.4|83943.4|83990.1|83940.1|39
1622786850000|2021-06-04 06:07:30|83989.4|83939.4|83990.5|83940.5|83990.7|83940.7|83988.5|83938.5|34
1622786860000|2021-06-04 06:07:40|83990.8|83940.8|83991|83941|83991.8|83941.8|83990.6|83940.6|30
1622786870000|2021-06-04 06:07:50|83991.2|83941.2|83990.4|83940.4|83991.8|83941.8|83990.4|83940.4|23
1622786880000|2021-06-04 06:08:00|83990.6|83940.6|83986.9|83936.9|83990.8|83955|83974.5|83936.5|39
1622786890000|2021-06-04 06:08:10|83987|83937|83987.3|83937.3|83987.9|83947.6|83971.8|83935.2|27
1622786900000|2021-06-04 06:08:20|83987.2|83937.2|83987.5|83937.5|83988.4|83938.4|83986.6|83936.6|37
1622786910000|2021-06-04 06:08:30|83987.7|83937.7|83984.5|83934.5|83990.4|83940.4|83983.1|83933.1|39
1622786920000|2021-06-04 06:08:40|83984.4|83934.4|83982.9|83932.9|83986|83936|83982.5|83932.5|37
1622786930000|2021-06-04 06:08:50|83983|83933|83982.8|83932.8|83983.6|83933.6|83982.3|83932.3|27
1622786940000|2021-06-04 06:09:00|83982.9|83932.9|83989.5|83939.5|83989.5|83951.1|83976.1|83932.2|35
1622786950000|2021-06-04 06:09:10|83989.2|83939.2|83991.5|83941.5|83996.5|83946.5|83988.4|83938.4|64
1622786960000|2021-06-04 06:09:20|83992.3|83942.3|83992.1|83942.1|83994.2|83944.2|83992.1|83942.1|41
1622786970000|2021-06-04 06:09:30|83992.5|83942.5|83988.1|83938.1|83992.8|83942.8|83988.1|83938.1|34
1622786980000|2021-06-04 06:09:40|83988.3|83938.3|83984.9|83934.9|83988.9|83938.9|83983.2|83933.2|48
1622786990000|2021-06-04 06:09:50|83985.1|83935.1|83989.2|83939.2|83989.9|83950.9|83975.6|83934.8|52
1622787000000|2021-06-04 06:10:00|83988.6|83938.6|83987|83937|83990.9|83940.9|83985.3|83935.3|56
1622787010000|2021-06-04 06:10:10|83987.2|83937.2|83989.6|83939.6|83994.8|83944.8|83986.7|83936.7|40
1622787020000|2021-06-04 06:10:20|83989.2|83939.2|83991.6|83941.6|83991.6|83941.6|83988.8|83938.8|41
1622787030000|2021-06-04 06:10:30|83991.3|83941.3|83989.8|83939.8|83991.6|83941.6|83987.7|83937.7|32
1622787040000|2021-06-04 06:10:40|83989.6|83939.6|83987.2|83937.2|83989.9|83939.9|83985.9|83935.9|46
1622787050000|2021-06-04 06:10:50|83987.1|83937.1|83986.9|83936.9|83987.5|83937.5|83986.2|83936.2|35
1622787060000|2021-06-04 06:11:00|83987|83937|83984.2|83934.2|83990.9|83940.9|83984.2|83934.2|37
1622787070000|2021-06-04 06:11:10|83984.5|83934.5|83993.1|83943.1|83995|83945|83984.5|83934.5|46
1622787080000|2021-06-04 06:11:20|83992.7|83942.7|83991|83941|83993.6|83943.6|83991|83941|36
1622787090000|2021-06-04 06:11:30|83991.3|83941.3|84000.8|83950.8|84001|83951|83991.3|83941.3|59
1622787100000|2021-06-04 06:11:40|84000.4|83950.4|84000.9|83950.9|84001|83951|83998.9|83948.9|42
1622787110000|2021-06-04 06:11:50|84000.8|83950.8|83999.3|83949.3|84001.8|83951.8|83998.8|83948.8|31
1622787120000|2021-06-04 06:12:00|83999.1|83949.1|83999.5|83949.5|84001.4|83951.4|83999.1|83949.1|42
1622787130000|2021-06-04 06:12:10|83998.1|83948.1|83985.7|83960.7|83998.7|83961.8|83985.5|83947.8|26
1622787140000|2021-06-04 06:12:20|83986|83961|83997.1|83947.1|83999|83961.4|83984.2|83944.4|43
1622787150000|2021-06-04 06:12:30|83997.4|83947.4|83994.6|83944.6|83998.9|83948.9|83994.3|83944.3|35
1622787160000|2021-06-04 06:12:40|83994.8|83944.8|83989.9|83939.9|84003.3|83964.5|83983.6|83939.7|59
1622787170000|2021-06-04 06:12:50|83988.9|83938.9|83988.2|83938.2|83988.9|83952.4|83974.4|83935.8|50
1622787180000|2021-06-04 06:13:00|83988.1|83938.1|83979.9|83954.9|83994.9|83955.6|83979.5|83937.7|58
1622787190000|2021-06-04 06:13:10|83980|83955|83978.1|83953.1|83980.3|83955.3|83977.5|83952.5|45
1622787200000|2021-06-04 06:13:20|83978.2|83953.2|83977.8|83952.8|83991.6|83953.2|83975.7|83940|32
1622787210000|2021-06-04 06:13:30|83978.1|83953.1|83974.9|83949.9|83978.1|83953.1|83974.8|83949.8|41
1622787220000|2021-06-04 06:13:40|83974.8|83949.8|83974.4|83949.4|83975.4|83950.4|83973.4|83948.4|28
1622787230000|2021-06-04 06:13:50|83973.8|83948.8|83978.6|83928.6|83981.4|83948.8|83965.7|83915.8|55
1622787240000|2021-06-04 06:14:00|83978.9|83928.9|83960.4|83910.4|83981.7|83931.7|83958.4|83908.4|51
1622787250000|2021-06-04 06:14:10|83960.3|83910.3|83956.6|83906.6|83961.1|83911.1|83952.3|83902.3|55
1622787260000|2021-06-04 06:14:20|83957.1|83907.1|83960.9|83910.9|83963.1|83913.1|83956.2|83906.2|51
1622787270000|2021-06-04 06:14:30|83958.8|83908.8|83963.7|83913.7|83964|83914|83956.7|83906.7|55
1622787280000|2021-06-04 06:14:40|83963|83913|83957.6|83907.6|83964.6|83920.1|83944.5|83905.5|57
1622787290000|2021-06-04 06:14:50|83957.4|83907.4|83959|83909|83959.7|83909.7|83956.3|83906.3|45
1622787300000|2021-06-04 06:15:00|83960|83910|83964.3|83914.3|83965.2|83915.2|83960|83910|34
1622787310000|2021-06-04 06:15:10|83964.2|83914.2|83967.2|83917.2|83968.9|83918.9|83963.7|83913.7|43
1622787320000|2021-06-04 06:15:20|83967.1|83917.1|83968.6|83918.6|83969.4|83919.4|83965.3|83915.3|44
1622787330000|2021-06-04 06:15:30|83969|83919|83961.1|83911.1|83969.7|83919.7|83958.9|83908.9|44
1622787340000|2021-06-04 06:15:40|83961.7|83911.7|83965.2|83915.2|83968.7|83927.8|83951.9|83907.6|39
1622787350000|2021-06-04 06:15:50|83965.5|83915.5|83947.4|83922.4|83966.2|83922.7|83946.3|83911.8|37
1622787360000|2021-06-04 06:16:00|83946.9|83921.9|83958.2|83908.2|83960.5|83921.9|83946.2|83907.1|36
1622787370000|2021-06-04 06:16:10|83958.3|83908.3|83952.1|83927.1|83967.3|83928.8|83952.1|83908.2|47
1622787380000|2021-06-04 06:16:20|83951.9|83926.9|83969|83919|83973.1|83934.3|83948.4|83912.3|54
1622787390000|2021-06-04 06:16:30|83969.8|83919.8|83960.9|83910.9|83969.8|83927.7|83945|83909.9|34
1622787400000|2021-06-04 06:16:40|83961.9|83911.9|83962.5|83912.5|83971.4|83934.3|83953.1|83910.5|41
1622787410000|2021-06-04 06:16:50|83962.8|83912.8|83963.8|83913.8|83964.6|83914.6|83962|83912|35
1622787420000|2021-06-04 06:17:00|83964|83914|83963.3|83913.3|83964.8|83914.8|83961.3|83911.3|35
1622787430000|2021-06-04 06:17:10|83963|83913|83952.4|83927.4|83965.6|83927.4|83950.7|83913|24
1622787440000|2021-06-04 06:17:20|83950.7|83925.7|83961.9|83911.9|83963.2|83927.4|83947|83908.3|46
1622787450000|2021-06-04 06:17:30|83960.9|83910.9|83955.1|83905.1|83962.2|83922.1|83943.9|83905.1|42
1622787460000|2021-06-04 06:17:40|83955.4|83905.4|83950.1|83900.1|83956.1|83921.4|83940.9|83897.8|39
1622787470000|2021-06-04 06:17:50|83947.3|83897.3|83950.5|83900.5|83951.7|83901.7|83947.3|83897.3|36
1622787480000|2021-06-04 06:18:00|83950.8|83900.8|83949.5|83899.5|83952.4|83902.4|83948.5|83898.5|45
1622787490000|2021-06-04 06:18:10|83949.9|83899.9|83950.1|83900.1|83951.3|83901.3|83948.6|83898.6|30
1622787500000|2021-06-04 06:18:20|83948|83898|83937.6|83912.6|83949.1|83912.6|83937.3|83894.4|40
1622787510000|2021-06-04 06:18:30|83938.4|83913.4|83955.9|83905.9|83955.9|83915.8|83938.4|83904.3|26
1622787520000|2021-06-04 06:18:40|83956.1|83906.1|83956.2|83906.2|83956.2|83906.2|83954.7|83904.7|24
1622787530000|2021-06-04 06:18:50|83955.9|83905.9|83955.6|83905.6|83956.4|83906.4|83955.2|83905.2|21
1622787540000|2021-06-04 06:19:00|83955.7|83905.7|83956.7|83906.7|83957.7|83919.9|83934.2|83901.2|47
1622787550000|2021-06-04 06:19:10|83955.8|83905.8|83952.6|83902.6|83955.8|83905.8|83951.1|83901.1|45
1622787560000|2021-06-04 06:19:20|83952.7|83902.7|83951.9|83901.9|83954|83904|83951|83901|21
1622787570000|2021-06-04 06:19:30|83952.2|83902.2|83955.9|83905.9|83955.9|83918.3|83942.7|83902.1|34
1622787580000|2021-06-04 06:19:40|83942.9|83917.9|83946.7|83921.7|83960.7|83921.7|83942.9|83904.7|39
1622787590000|2021-06-04 06:19:50|83946.5|83921.5|83959.1|83909.1|83959.7|83922.3|83946.4|83908.7|19
1622787600000|2021-06-04 06:20:00|83958.7|83908.7|83945.8|83920.8|83958.9|83920.9|83940.9|83908.7|31
1622787610000|2021-06-04 06:20:10|83946.2|83921.2|83946.2|83921.2|83946.5|83921.5|83945.5|83920.5|20
1622787620000|2021-06-04 06:20:20|83946.3|83921.3|83962.1|83937.1|83980.2|83943.7|83946|83915.6|32
1622787630000|2021-06-04 06:20:30|83961|83936|83959|83934|83974.7|83937.4|83959|83922.2|43
1622787640000|2021-06-04 06:20:40|83958.5|83933.5|83971.6|83921.6|83972.4|83935.3|83958.5|83920|33
1622787650000|2021-06-04 06:20:50|83971.5|83921.5|83963.9|83913.9|83971.5|83927.4|83950.5|83912|35
1622787660000|2021-06-04 06:21:00|83963.4|83913.4|83968.7|83918.7|83968.7|83918.7|83961.2|83911.2|35
1622787670000|2021-06-04 06:21:10|83968.3|83918.3|83975.5|83925.5|83975.8|83938.3|83962.7|83917.6|34
1622787680000|2021-06-04 06:21:20|83974.7|83924.7|83968.3|83918.3|83978.4|83928.4|83968.3|83918.3|37
1622787690000|2021-06-04 06:21:30|83969|83919|83974.1|83924.1|83974.5|83924.5|83968.4|83918.4|25
1622787700000|2021-06-04 06:21:40|83974.8|83924.8|83976.6|83926.6|83983.3|83937.1|83953.6|83922.9|51
1622787710000|2021-06-04 06:21:50|83976.2|83926.2|83975.3|83925.3|83976.6|83926.6|83975|83925|24
1622787720000|2021-06-04 06:22:00|83975.2|83925.2|83978.5|83928.5|83979.5|83941.6|83965.3|83923.1|49
1622787730000|2021-06-04 06:22:10|83978.3|83928.3|83980.3|83930.3|83981.6|83931.6|83977.8|83927.8|26
1622787740000|2021-06-04 06:22:20|83980.2|83930.2|83979.8|83929.8|83982.7|83932.7|83979.8|83929.8|39
1622787750000|2021-06-04 06:22:30|83979.7|83929.7|83981.9|83931.9|83982.5|83932.5|83979.7|83929.7|23
1622787760000|2021-06-04 06:22:40|83982.2|83932.2|83979.2|83929.2|83982.7|83932.7|83976.3|83926.3|35
1622787770000|2021-06-04 06:22:50|83979.3|83929.3|83978.7|83928.7|83979.6|83929.6|83977.4|83927.4|19
1622787780000|2021-06-04 06:23:00|83978.9|83928.9|83984.6|83934.6|83985.5|83935.5|83978.9|83928.9|40
1622787790000|2021-06-04 06:23:10|83985|83935|83986.2|83936.2|83987.3|83949.3|83970.9|83933|35
1622787800000|2021-06-04 06:23:20|83984.8|83934.8|83985|83935|83987.4|83937.4|83983.8|83933.8|30
1622787810000|2021-06-04 06:23:30|83984.9|83934.9|83984.7|83934.7|83985.7|83935.7|83984.2|83934.2|16
1622787820000|2021-06-04 06:23:40|83984.3|83934.3|83973.5|83948.5|83986.7|83949.4|83972.8|83934.3|40
1622787830000|2021-06-04 06:23:50|83972.5|83947.5|83970.3|83945.3|83973.2|83948.2|83970.3|83945.3|29
1622787840000|2021-06-04 06:24:00|83970.2|83945.2|83971.9|83946.9|83972.1|83947.1|83970.2|83945.2|28
1622787850000|2021-06-04 06:24:10|83972.1|83947.1|83971.3|83946.3|83972.1|83947.1|83970.9|83945.9|9
1622787860000|2021-06-04 06:24:20|83971.4|83946.4|83976|83951|83989.6|83951|83970.9|83937.1|32
1622787870000|2021-06-04 06:24:30|83976.1|83951.1|83971.1|83946.1|83976.4|83951.4|83970.7|83945.7|41
1622787880000|2021-06-04 06:24:40|83971.6|83946.6|83986|83936|83988.8|83950.8|83969.8|83935.4|66
1622787890000|2021-06-04 06:24:50|83986.2|83936.2|83988|83938|83990.1|83952.4|83977.3|83934.4|61
1622787900000|2021-06-04 06:25:00|83987.3|83937.3|83978.8|83928.8|83987.3|83945.1|83966.7|83928.7|64
1622787910000|2021-06-04 06:25:10|83978|83928|83966.7|83941.7|83981.7|83950.5|83966.7|83928|64
1622787920000|2021-06-04 06:25:20|83966.5|83941.5|83968.6|83943.6|83969.2|83944.2|83965.7|83940.7|57
1622787930000|2021-06-04 06:25:30|83968.7|83943.7|83980|83930|83983.2|83945.6|83968.7|83929.2|55
1622787940000|2021-06-04 06:25:40|83979.9|83929.9|83977.7|83927.7|83981.4|83931.4|83976.6|83926.6|66
1622787950000|2021-06-04 06:25:50|83979|83929|83978.7|83928.7|83980.4|83930.4|83977.7|83927.7|66
1622787960000|2021-06-04 06:26:00|83979.1|83929.1|83961|83936|83981.5|83936.4|83959.6|83923.1|66
1622787970000|2021-06-04 06:26:10|83960.5|83935.5|83961.1|83936.1|83962.8|83937.8|83957.2|83932.2|66
1622787980000|2021-06-04 06:26:20|83961.4|83936.4|83973|83923|83974.3|83939.9|83958.8|83921.2|63
1622787990000|2021-06-04 06:26:30|83972.2|83922.2|83975.1|83925.1|83975.1|83940.3|83959.8|83920.3|64
1622788000000|2021-06-04 06:26:40|83975.6|83925.6|83957|83932|83976.5|83935.1|83954.7|83915.4|73
1622788010000|2021-06-04 06:26:50|83957.3|83932.3|83978.6|83928.6|83984|83937.7|83956|83922.2|71
1622788020000|2021-06-04 06:27:00|83978.5|83928.5|83980.9|83930.9|83981.2|83940.8|83965|83927.5|48
1622788030000|2021-06-04 06:27:10|83980.7|83930.7|83980.3|83930.3|83981.3|83931.3|83979.7|83929.7|41
1622788040000|2021-06-04 06:27:20|83980.1|83930.1|83979.9|83929.9|83981.1|83931.1|83979.8|83929.8|39
1622788050000|2021-06-04 06:27:30|83979.8|83929.8|83967.4|83942.4|83980.5|83942.7|83967.1|83929.3|42
1622788060000|2021-06-04 06:27:40|83968.2|83943.2|83975|83950|83975.6|83950.6|83966.8|83941.8|60
1622788070000|2021-06-04 06:27:50|83974.9|83949.9|83985|83935|83986.9|83951.2|83971.5|83934.3|53
1622788080000|2021-06-04 06:28:00|83985.7|83935.7|83987.9|83962.9|84000.2|83964.5|83974.1|83935.1|55
1622788090000|2021-06-04 06:28:10|83986.6|83961.6|84001.1|83951.1|84002.7|83964.6|83983.2|83951.1|58
1622788100000|2021-06-04 06:28:20|84002.4|83952.4|83999.2|83949.2|84003.3|83953.3|83998.7|83948.7|48
1622788110000|2021-06-04 06:28:30|83999.1|83949.1|83982.9|83957.9|83999.1|83960.7|83982|83948.5|48
1622788120000|2021-06-04 06:28:40|83982|83957|83982|83957|83983|83958|83980.6|83955.6|37
1622788130000|2021-06-04 06:28:50|83981.5|83956.5|83982.2|83957.2|83982.2|83957.2|83976.1|83951.1|49
1622788140000|2021-06-04 06:29:00|83982|83957|83980.5|83955.5|83982.4|83957.4|83980.4|83955.4|36
1622788150000|2021-06-04 06:29:10|83980.6|83955.6|83977.4|83952.4|83980.7|83955.7|83974.9|83949.9|46
1622788160000|2021-06-04 06:29:20|83977.8|83952.8|83972.4|83947.4|83987.5|83952.8|83971.9|83935.3|41
1622788170000|2021-06-04 06:29:30|83973.2|83948.2|83978.6|83953.6|83979.1|83954.1|83971.7|83946.7|52
1622788180000|2021-06-04 06:29:40|83978.4|83953.4|83977.7|83952.7|83978.6|83953.6|83977.7|83952.7|22
1622788190000|2021-06-04 06:29:50|83978.7|83953.7|83979.2|83954.2|83979.8|83954.8|83976.2|83951.2|39
1622788200000|2021-06-04 06:30:00|83978.3|83953.3|83973.3|83948.3|83978.3|83953.3|83971.3|83946.3|48
1622788210000|2021-06-04 06:30:10|83972.6|83947.6|83970.4|83945.4|83973.4|83948.4|83969.7|83944.7|33
1622788220000|2021-06-04 06:30:20|83970.3|83945.3|83967.9|83942.9|83971.4|83946.4|83967.2|83942.2|42
1622788230000|2021-06-04 06:30:30|83967.2|83942.2|83967.8|83942.8|83968.2|83943.2|83966.8|83941.8|20
1622788240000|2021-06-04 06:30:40|83968|83943|83967.2|83942.2|83968.2|83943.2|83966.9|83941.9|21
1622788250000|2021-06-04 06:30:50|83967.3|83942.3|83963|83938|83968.3|83943.3|83962.9|83937.9|45
1622788260000|2021-06-04 06:31:00|83960.8|83935.8|83960.1|83935.1|83960.8|83935.8|83956.9|83931.9|42
1622788270000|2021-06-04 06:31:10|83959.8|83934.8|83961.1|83936.1|83976.7|83939.4|83959.7|83924.2|45
1622788280000|2021-06-04 06:31:20|83960.9|83935.9|83960.8|83935.8|83962.1|83937.1|83958.3|83933.3|44
1622788290000|2021-06-04 06:31:30|83961|83936|83968.9|83943.9|83986.4|83948.6|83960.5|83928.2|65
1622788300000|2021-06-04 06:31:40|83967.8|83942.8|83981.4|83931.4|83981.9|83942.8|83966.4|83929.3|48
1622788310000|2021-06-04 06:31:50|83981.5|83931.5|83965.9|83940.9|83981.5|83945|83965.9|83931.2|42
1622788320000|2021-06-04 06:32:00|83965.4|83940.4|83961.2|83936.2|83966.4|83941.4|83961.2|83936.2|33
1622788330000|2021-06-04 06:32:10|83960.7|83935.7|83962.4|83937.4|83964.3|83939.3|83959.6|83934.6|32
1622788340000|2021-06-04 06:32:20|83963.9|83938.9|83965.8|83940.8|83966.1|83941.1|83963.4|83938.4|45
1622788350000|2021-06-04 06:32:30|83965.5|83940.5|83966.1|83941.1|83966.5|83941.5|83964.4|83939.4|49
1622788360000|2021-06-04 06:32:40|83966|83941|83967.2|83942.2|83967.5|83942.5|83962.6|83937.6|42
1622788370000|2021-06-04 06:32:50|83965.5|83940.5|83969.4|83944.4|83971.6|83946.6|83965.4|83940.4|45
1622788380000|2021-06-04 06:33:00|83971|83946|83973.1|83948.1|83983.2|83948.1|83969.9|83932.5|35
1622788390000|2021-06-04 06:33:10|83973.3|83948.3|83971.5|83946.5|83973.3|83948.3|83967.9|83942.9|47
1622788400000|2021-06-04 06:33:20|83971.6|83946.6|83968.5|83943.5|83972.8|83947.8|83968.5|83943.5|45
1622788410000|2021-06-04 06:33:30|83970.5|83945.5|83968.4|83943.4|83970.5|83945.5|83967.3|83942.3|38
1622788420000|2021-06-04 06:33:40|83968.7|83943.7|83971.9|83946.9|83972.1|83947.1|83966.6|83941.6|37
1622788430000|2021-06-04 06:33:50|83971.8|83946.8|83973.2|83948.2|83973.2|83948.2|83970.6|83945.6|47
1622788440000|2021-06-04 06:34:00|83972.9|83947.9|83976.1|83951.1|83977.3|83952.3|83972.8|83947.8|51
1622788450000|2021-06-04 06:34:10|83976.4|83951.4|83970.7|83945.7|83981.4|83951.4|83968.4|83930.5|44
1622788460000|2021-06-04 06:34:20|83969.6|83944.6|83975|83950|83979.6|83954.6|83969.6|83944.6|50
1622788470000|2021-06-04 06:34:30|83975.1|83950.1|83976.5|83951.5|83978.3|83953.3|83973.1|83948.1|48
1622788480000|2021-06-04 06:34:40|83976.9|83951.9|83980.4|83955.4|83982.1|83957.1|83976.7|83951.7|63
1622788490000|2021-06-04 06:34:50|83980.2|83955.2|83981.2|83956.2|83982.7|83957.7|83978.2|83953.2|52
1622788500000|2021-06-04 06:35:00|83982.8|83957.8|83993.2|83968.2|84015.7|83971.8|83981.6|83952.4|62
1622788510000|2021-06-04 06:35:10|83993.6|83968.6|83991.2|83966.2|83994.5|83969.5|83989.4|83964.4|45
1622788520000|2021-06-04 06:35:20|83991.9|83966.9|83991.7|83966.7|83993.2|83968.2|83989.5|83964.5|43
1622788530000|2021-06-04 06:35:30|83994.3|83969.3|83988.2|83963.2|83994.3|83969.3|83982|83957|51
1622788540000|2021-06-04 06:35:40|83988.4|83963.4|83989.6|83964.6|84005.4|83965.2|83983.7|83952.7|48
1622788550000|2021-06-04 06:35:50|83989.3|83964.3|83986.6|83961.6|83989.9|83964.9|83985.9|83960.9|39
1622788560000|2021-06-04 06:36:00|83986.3|83961.3|83987.1|83962.1|83988.9|83963.9|83985.7|83960.7|52
1622788570000|2021-06-04 06:36:10|83987.4|83962.4|83980.9|83955.9|83992|83967|83979.2|83954.2|45
1622788580000|2021-06-04 06:36:20|83980.5|83955.5|83985.8|83960.8|83986.6|83961.6|83980.5|83955.5|47
1622788590000|2021-06-04 06:36:30|83985|83960|83991.5|83966.5|83992.4|83967.4|83984.5|83959.5|52
1622788600000|2021-06-04 06:36:40|83991.4|83966.4|83991.9|83966.9|83992.5|83967.5|83990.3|83965.3|39
1622788610000|2021-06-04 06:36:50|83992|83967|83989.5|83964.5|83993|83968|83986.9|83961.9|39
1622788620000|2021-06-04 06:37:00|83987.5|83962.5|83985.8|83960.8|83988.9|83963.9|83982.4|83957.4|47
1622788630000|2021-06-04 06:37:10|83985.4|83960.4|83987|83962|83987.9|83962.9|83983.9|83958.9|39
1622788640000|2021-06-04 06:37:20|83986.8|83961.8|83987.3|83962.3|83989.8|83964.8|83984.6|83959.6|41
1622788650000|2021-06-04 06:37:30|83985.6|83960.6|83988.2|83963.2|83989|83964|83983.1|83958.1|36
1622788660000|2021-06-04 06:37:40|83988.1|83963.1|83988|83963|83989.2|83964.2|83987.1|83962.1|38
1622788670000|2021-06-04 06:37:50|83988.1|83963.1|83987.2|83962.2|83989.7|83964.7|83985.2|83960.2|41
1622788680000|2021-06-04 06:38:00|83986.9|83961.9|83985.5|83960.5|83989|83964|83985.5|83960.5|31
1622788690000|2021-06-04 06:38:10|83986.6|83961.6|83987.3|83962.3|83987.9|83962.9|83986.1|83961.1|25
1622788700000|2021-06-04 06:38:20|83987.2|83962.2|83989.6|83964.6|83990.5|83965.5|83982.8|83957.8|37
1622788710000|2021-06-04 06:38:30|83989.5|83964.5|83989.8|83964.8|83990.4|83965.4|83989.1|83964.1|33
1622788720000|2021-06-04 06:38:40|83989.6|83964.6|83983|83958|83991|83966|83979.2|83954.2|43
1622788730000|2021-06-04 06:38:50|83982.4|83957.4|83984|83959|83984.4|83959.4|83982|83957|31
1622788740000|2021-06-04 06:39:00|83983.9|83958.9|83982.7|83957.7|83984.3|83959.3|83980.8|83955.8|28
1622788750000|2021-06-04 06:39:10|83982.1|83957.1|83985|83960|83985.6|83960.6|83982.1|83957.1|42
1622788760000|2021-06-04 06:39:20|83985.1|83960.1|83982.2|83957.2|83985.3|83960.3|83981.9|83956.9|35
1622788770000|2021-06-04 06:39:30|83983|83958|83982.7|83957.7|83985.9|83960.9|83982.5|83957.5|35
1622788780000|2021-06-04 06:39:40|83981.7|83956.7|83980.7|83955.7|83982.2|83957.2|83980|83955|29
1622788790000|2021-06-04 06:39:50|83980.6|83955.6|83976|83951|83980.9|83955.9|83974.6|83949.6|41
1622788800000|2021-06-04 06:40:00|83974.4|83949.4|83972.7|83947.7|83974.8|83949.8|83972.2|83947.2|31
1622788810000|2021-06-04 06:40:10|83972.9|83947.9|83973.8|83948.8|83974.2|83949.2|83972.7|83947.7|30
1622788820000|2021-06-04 06:40:20|83974.1|83949.1|83973.8|83948.8|83975|83950|83973.2|83948.2|34
1622788830000|2021-06-04 06:40:30|83973.9|83948.9|83970.5|83945.5|83973.9|83948.9|83970.5|83945.5|36
1622788840000|2021-06-04 06:40:40|83970.7|83945.7|83970.9|83945.9|83971.9|83946.9|83970.3|83945.3|23
1622788850000|2021-06-04 06:40:50|83970.7|83945.7|83955.6|83930.6|83970.7|83945.7|83955.6|83930.6|33
1622788860000|2021-06-04 06:41:00|83956.4|83931.4|83939.1|83914.1|83958.2|83933.2|83939.1|83914.1|47
1622788870000|2021-06-04 06:41:10|83939.3|83914.3|83938.4|83913.4|83945.8|83920.8|83936.1|83911.1|43
1622788880000|2021-06-04 06:41:20|83937.1|83912.1|83926.5|83901.5|83939.7|83914.7|83926.1|83901.1|60
1622788890000|2021-06-04 06:41:30|83926.9|83901.9|83923.5|83898.5|83943.4|83905.8|83923.5|83893.1|62
1622788900000|2021-06-04 06:41:40|83921.9|83896.9|83925|83900|83941.1|83903.2|83918.7|83887.1|68
1622788910000|2021-06-04 06:41:50|83926.3|83901.3|83938.4|83888.4|83940.6|83901.5|83924.2|83887.6|57
1622788920000|2021-06-04 06:42:00|83939.5|83889.5|83935.2|83910.2|83950.8|83913.8|83926.5|83888.4|61
1622788930000|2021-06-04 06:42:10|83934.3|83909.3|83949.8|83899.8|83949.8|83911.4|83931.4|83896.5|52
1622788940000|2021-06-04 06:42:20|83949.5|83899.5|83957.4|83907.4|83960.2|83910.2|83948.4|83898.4|44
1622788950000|2021-06-04 06:42:30|83957.3|83907.3|83959.3|83909.3|83961.8|83922.1|83945.8|83905.4|52
1622788960000|2021-06-04 06:42:40|83958.9|83908.9|83956.6|83906.6|83959.9|83922.6|83944.5|83905.8|31
1622788970000|2021-06-04 06:42:50|83956.8|83906.8|83955.9|83905.9|83957|83907|83955.3|83905.3|36
1622788980000|2021-06-04 06:43:00|83956.2|83906.2|83951.1|83901.1|83956.3|83918.6|83941.7|83899.3|50
1622788990000|2021-06-04 06:43:10|83951.4|83901.4|83947.2|83897.2|83951.4|83901.4|83946.7|83896.7|40
1622789000000|2021-06-04 06:43:20|83947.3|83897.3|83948.8|83898.8|83956.8|83920|83943.3|83897.2|55
1622789010000|2021-06-04 06:43:30|83949|83899|83946.1|83896.1|83949.7|83899.7|83945.6|83895.6|43
1622789020000|2021-06-04 06:43:40|83945.7|83895.7|83946.8|83896.8|83947.2|83897.2|83945.2|83895.2|36
1622789030000|2021-06-04 06:43:50|83946.6|83896.6|83942.5|83892.5|83946.8|83907.3|83928.5|83891.7|47
1622789040000|2021-06-04 06:44:00|83942.6|83892.6|83939.4|83889.4|83942.6|83904.9|83926.4|83889.1|42
1622789050000|2021-06-04 06:44:10|83940|83890|83939.4|83889.4|83940.6|83890.6|83938.8|83888.8|28
1622789060000|2021-06-04 06:44:20|83939.5|83889.5|83939.1|83889.1|83939.7|83889.7|83939|83889|22
1622789070000|2021-06-04 06:44:30|83937.7|83887.7|83936.6|83886.6|83939.8|83902.2|83924.2|83885.6|43
1622789080000|2021-06-04 06:44:40|83936.5|83886.5|83934.8|83884.8|83939.1|83889.1|83934.4|83884.4|45
1622789090000|2021-06-04 06:44:50|83935|83885|83935.8|83885.8|83936.2|83886.2|83932|83882|50
1622789100000|2021-06-04 06:45:00|83935.6|83885.6|83932.5|83882.5|83936.5|83886.5|83931.2|83881.2|47
1622789110000|2021-06-04 06:45:10|83932.7|83882.7|83931.6|83881.6|83935.1|83899.2|83921.3|83881.6|50
1622789120000|2021-06-04 06:45:20|83931.4|83881.4|83915.6|83890.6|83931.9|83890.8|83913.2|83875.2|48
1622789130000|2021-06-04 06:45:30|83914.5|83889.5|83920|83895|83921|83896|83914.3|83889.3|50
1622789140000|2021-06-04 06:45:40|83920.1|83895.1|83937.1|83887.1|83937.5|83895.5|83920.1|83882.8|53
1622789150000|2021-06-04 06:45:50|83937.5|83887.5|83936.9|83886.9|83937.6|83887.6|83936.4|83886.4|21
1622789160000|2021-06-04 06:46:00|83936.8|83886.8|83928.5|83903.5|83940|83904.6|83926.6|83884.1|45
1622789170000|2021-06-04 06:46:10|83928.6|83903.6|83936.9|83886.9|83939.7|83905.3|83923|83886.5|38
1622789180000|2021-06-04 06:46:20|83936.8|83886.8|83937.1|83887.1|83938.1|83888.1|83935.2|83885.2|38
1622789190000|2021-06-04 06:46:30|83937.4|83887.4|83938.7|83888.7|83938.7|83888.7|83937|83887|37
1622789200000|2021-06-04 06:46:40|83938.6|83888.6|83934.1|83884.1|83938.6|83898.1|83921.8|83883.3|49
1622789210000|2021-06-04 06:46:50|83933.6|83883.6|83936.7|83886.7|83937.4|83903|83920|83883.6|45
1622789220000|2021-06-04 06:47:00|83923.8|83898.8|83932.6|83907.6|83932.6|83907.6|83923.8|83898.8|57
1622789230000|2021-06-04 06:47:10|83932.4|83907.4|83933.8|83908.8|83945.8|83909.3|83930.2|83892.5|52
1622789240000|2021-06-04 06:47:20|83932.9|83907.9|83929.7|83904.7|83947.3|83912.1|83929.5|83892.4|64
1622789250000|2021-06-04 06:47:30|83930.4|83905.4|83951.1|83901.1|83951.1|83906.7|83929|83896.7|44
1622789260000|2021-06-04 06:47:40|83951.3|83901.3|83955|83905|83955.9|83919.7|83941.7|83900.6|56
1622789270000|2021-06-04 06:47:50|83954.8|83904.8|83955.2|83905.2|83956.1|83906.1|83953.8|83903.8|29
1622789280000|2021-06-04 06:48:00|83955.4|83905.4|83937.2|83912.2|83955.8|83921.3|83936.6|83905.4|61
1622789290000|2021-06-04 06:48:10|83938.7|83913.7|83933.3|83908.3|83938.9|83913.9|83932.4|83907.4|49
1622789300000|2021-06-04 06:48:20|83933.4|83908.4|83950.7|83900.7|83954.4|83914.8|83931.5|83899.8|62
1622789310000|2021-06-04 06:48:30|83951.2|83901.2|83938.4|83913.4|83952|83914.7|83934.6|83900.8|53
1622789320000|2021-06-04 06:48:40|83937.6|83912.6|83938.4|83913.4|83943.7|83918.7|83937.2|83912.2|56
1622789330000|2021-06-04 06:48:50|83938|83913|83940.3|83915.3|83940.7|83915.7|83938|83913|38
1622789340000|2021-06-04 06:49:00|83940.4|83915.4|83939.2|83914.2|83940.4|83915.4|83938.2|83913.2|43
1622789350000|2021-06-04 06:49:10|83939.4|83914.4|83938.2|83913.2|83939.8|83914.8|83933.4|83908.4|44
1622789360000|2021-06-04 06:49:20|83938.4|83913.4|83937.2|83912.2|83938.4|83913.4|83936.7|83911.7|39
1622789370000|2021-06-04 06:49:30|83934.1|83909.1|83950.1|83900.1|83950.7|83913.5|83933.6|83896.5|51
1622789380000|2021-06-04 06:49:40|83950.3|83900.3|83941.7|83916.7|83950.3|83917.4|83937.2|83900.3|47
1622789390000|2021-06-04 06:49:50|83943.2|83918.2|83934.4|83909.4|83949.5|83918.2|83933.6|83897.3|43
1622789400000|2021-06-04 06:50:00|83934.3|83909.3|83924.5|83899.5|83937.2|83909.3|83923.2|83885.6|63
1622789410000|2021-06-04 06:50:10|83924.1|83899.1|83922.8|83897.8|83924.6|83899.6|83921.3|83896.3|44
1622789420000|2021-06-04 06:50:20|83922.7|83897.7|83911.5|83886.5|83928.3|83903.3|83909.1|83884.1|57
1622789430000|2021-06-04 06:50:30|83913.3|83888.3|83925.1|83900.1|83933.1|83904|83911.5|83882.7|63
1622789440000|2021-06-04 06:50:40|83925.7|83900.7|83930.6|83905.6|83931.1|83906.1|83925.7|83900.7|41
1622789450000|2021-06-04 06:50:50|83930.7|83905.7|83929.1|83904.1|83932.1|83907.1|83927.4|83902.4|46
1622789460000|2021-06-04 06:51:00|83928.9|83903.9|83936|83911|83950.3|83914.2|83928.9|83896.8|57
1622789470000|2021-06-04 06:51:10|83935.7|83910.7|83935.4|83910.4|83937|83912|83935|83910|42
1622789480000|2021-06-04 06:51:20|83935.8|83910.8|83937.1|83912.1|83938.3|83913.3|83934.8|83909.8|47
1622789490000|2021-06-04 06:51:30|83937.2|83912.2|83935.8|83910.8|83937.4|83912.4|83934.4|83909.4|40
1622789500000|2021-06-04 06:51:40|83936|83911|83935.5|83910.5|83939.8|83914.8|83933.4|83908.4|47
1622789510000|2021-06-04 06:51:50|83935.4|83910.4|83934|83909|83935.8|83910.8|83933.3|83908.3|20
1622789520000|2021-06-04 06:52:00|83933.9|83908.9|83934.7|83909.7|83934.8|83909.8|83932.7|83907.7|34
1622789530000|2021-06-04 06:52:10|83934.8|83909.8|83934.3|83909.3|83935.1|83910.1|83934.2|83909.2|15
1622789540000|2021-06-04 06:52:20|83934.1|83909.1|83934.9|83909.9|83936.6|83911.6|83933.9|83908.9|28
1622789550000|2021-06-04 06:52:30|83934.3|83909.3|83938.8|83913.8|83941.2|83916.2|83933.4|83908.4|31
1622789560000|2021-06-04 06:52:40|83938.9|83913.9|83941|83916|83949.6|83916|83934.1|83898.3|39
1622789570000|2021-06-04 06:52:50|83940.8|83915.8|83936.7|83911.7|83941.6|83916.6|83935.3|83910.3|55
1622789580000|2021-06-04 06:53:00|83936.9|83911.9|83932.5|83907.5|83936.9|83911.9|83927|83902|52
1622789590000|2021-06-04 06:53:10|83932.2|83907.2|83934.9|83909.9|83935.4|83910.4|83929.3|83904.3|46
1622789600000|2021-06-04 06:53:20|83934.3|83909.3|83929.7|83904.7|83934.9|83909.9|83927.7|83902.7|49
1622789610000|2021-06-04 06:53:30|83929.1|83904.1|83924.9|83899.9|83929.1|83904.1|83922.9|83897.9|49
1622789620000|2021-06-04 06:53:40|83923.1|83898.1|83923.6|83898.6|83925.7|83900.7|83921.6|83896.6|25
1622789630000|2021-06-04 06:53:50|83923|83898|83921.9|83896.9|83924.1|83899.1|83921.8|83896.8|13
1622789640000|2021-06-04 06:54:00|83923.4|83898.4|83919.2|83894.2|83926.1|83901.1|83919.2|83894.2|46
1622789650000|2021-06-04 06:54:10|83919.1|83894.1|83918.2|83893.2|83920.3|83895.3|83917.2|83892.2|24
1622789660000|2021-06-04 06:54:20|83918.7|83893.7|83922.1|83897.1|83926|83901|83917.5|83892.5|36
1622789670000|2021-06-04 06:54:30|83922.2|83897.2|83934.4|83909.4|83950|83913|83922|83897|59
1622789680000|2021-06-04 06:54:40|83933.7|83908.7|83934|83909|83935.5|83910.5|83932.7|83907.7|33
1622789690000|2021-06-04 06:54:50|83933.5|83908.5|83922.5|83897.5|83934.5|83909.5|83922.5|83897.5|52
1622789700000|2021-06-04 06:55:00|83922.2|83897.2|83927.5|83902.5|83928.3|83903.3|83922.2|83897.2|53
1622789710000|2021-06-04 06:55:10|83926.9|83901.9|83928.9|83903.9|83929.8|83904.8|83926.3|83901.3|44
1622789720000|2021-06-04 06:55:20|83929.5|83904.5|83920.6|83895.6|83929.8|83904.8|83919.6|83894.6|31
1622789730000|2021-06-04 06:55:30|83920.8|83895.8|83919.4|83894.4|83922.2|83897.2|83916.4|83891.4|32
1622789740000|2021-06-04 06:55:40|83919.5|83894.5|83919.8|83894.8|83921.4|83896.4|83918.9|83893.9|32
1622789750000|2021-06-04 06:55:50|83919.7|83894.7|83918.5|83893.5|83922.1|83897.1|83918.4|83893.4|35
1622789760000|2021-06-04 06:56:00|83918.6|83893.6|83918|83893|83918.9|83893.9|83916.7|83891.7|19
1622789770000|2021-06-04 06:56:10|83918.2|83893.2|83917.8|83892.8|83918.5|83893.5|83917.5|83892.5|15
1622789780000|2021-06-04 06:56:20|83917.4|83892.4|83915.3|83890.3|83918.1|83893.1|83914.5|83889.5|34
1622789790000|2021-06-04 06:56:30|83915|83890|83914.5|83889.5|83921.8|83896.8|83913.2|83888.2|37
1622789800000|2021-06-04 06:56:40|83914.4|83889.4|83914.7|83889.7|83915.5|83890.5|83913.8|83888.8|30
1622789810000|2021-06-04 06:56:50|83914.8|83889.8|83911|83886|83914.8|83889.8|83910.2|83885.2|26
1622789820000|2021-06-04 06:57:00|83911.2|83886.2|83917.7|83892.7|83918.3|83893.3|83910.5|83885.5|27
1622789830000|2021-06-04 06:57:10|83917.6|83892.6|83917.3|83892.3|83919.4|83894.4|83915.6|83890.6|39
1622789840000|2021-06-04 06:57:20|83917.2|83892.2|83911.1|83886.1|83917.2|83892.2|83908.3|83883.3|37
1622789850000|2021-06-04 06:57:30|83910.9|83885.9|83912.7|83887.7|83914.8|83889.8|83910.9|83885.9|23
1622789860000|2021-06-04 06:57:40|83912.5|83887.5|83912|83887|83925.5|83888.4|83911.6|83874.7|26
1622789870000|2021-06-04 06:57:50|83914.2|83889.2|83912.7|83887.7|83915.7|83890.7|83912.1|83887.1|36
1622789880000|2021-06-04 06:58:00|83912.8|83887.8|83914.7|83889.7|83916.3|83891.3|83912.2|83887.2|23
1622789890000|2021-06-04 06:58:10|83915.5|83890.5|83911.4|83886.4|83919.9|83894.9|83911.2|83886.2|42
1622789900000|2021-06-04 06:58:20|83911.3|83886.3|83910.9|83885.9|83911.9|83886.9|83910.8|83885.8|25
1622789910000|2021-06-04 06:58:30|83911.2|83886.2|83908.3|83883.3|83919.9|83894.9|83908.3|83883.3|54
1622789920000|2021-06-04 06:58:40|83908.8|83883.8|83907.8|83882.8|83909.2|83884.2|83906.7|83881.7|29
1622789930000|2021-06-04 06:58:50|83907.6|83882.6|83906.7|83881.7|83909.2|83884.2|83903.5|83878.5|48
1622789940000|2021-06-04 06:59:00|83907.5|83882.5|83905.9|83880.9|83907.5|83882.5|83903.6|83878.6|37
1622789950000|2021-06-04 06:59:10|83905.6|83880.6|83904.9|83879.9|83905.6|83880.6|83904.3|83879.3|36
1622789960000|2021-06-04 06:59:20|83905.1|83880.1|83906.2|83881.2|83908.2|83883.2|83904.6|83879.6|40
1622789970000|2021-06-04 06:59:30|83906.7|83881.7|83905.9|83880.9|83916.9|83891.9|83903.3|83878.3|49
1622789980000|2021-06-04 06:59:40|83906.1|83881.1|83907.5|83882.5|83911.5|83886.5|83904.5|83879.5|39
1622789990000|2021-06-04 06:59:50|83905.6|83880.6|83915.8|83890.8|83917.1|83892.1|83905.6|83880.6|36
1622790000000|2021-06-04 07:00:00|83917|83892|83907.7|83882.7|83917.9|83892|83901.2|83866.4|62
1622790010000|2021-06-04 07:00:10|83907.2|83882.2|83903.5|83878.5|83908.6|83883.6|83898.4|83873.4|43
1622790020000|2021-06-04 07:00:20|83902.9|83877.9|83896.5|83871.5|83905.3|83880.3|83885.1|83860.1|51
1622790030000|2021-06-04 07:00:30|83897.9|83872.9|83893.2|83868.2|83899.3|83874.3|83891.1|83866.1|47
1622790040000|2021-06-04 07:00:40|83894.7|83869.7|83891.6|83866.6|83899.1|83874.1|83890.9|83865.9|57
1622790050000|2021-06-04 07:00:50|83892.5|83867.5|83886.1|83861.1|83894.8|83869.8|83884.1|83859.1|61
1622790060000|2021-06-04 07:01:00|83887.5|83862.5|83878.1|83853.1|83887.5|83862.5|83875.8|83850.8|56
1622790070000|2021-06-04 07:01:10|83874.7|83849.7|83864.3|83839.3|83875.6|83850.6|83864.3|83839.3|64
1622790080000|2021-06-04 07:01:20|83864.2|83839.2|83864.8|83839.8|83865.8|83840.8|83863.1|83838.1|61
1622790090000|2021-06-04 07:01:30|83868.3|83843.3|83868.5|83843.5|83878.4|83853.4|83866.9|83841.9|62
1622790100000|2021-06-04 07:01:40|83868.7|83843.7|83865.3|83840.3|83872.6|83847.6|83865.3|83840.3|57
1622790110000|2021-06-04 07:01:50|83869.1|83844.1|83876.5|83851.5|83877|83852|83868.3|83843.3|50
1622790120000|2021-06-04 07:02:00|83875.8|83850.8|83875.9|83850.9|83878.9|83853.9|83873.8|83848.8|54
1622790130000|2021-06-04 07:02:10|83875.7|83850.7|83885.9|83860.9|83887.1|83862.1|83875.7|83850.7|49
1622790140000|2021-06-04 07:02:20|83886.1|83861.1|83885.5|83860.5|83886.8|83861.8|83885.3|83860.3|21
1622790150000|2021-06-04 07:02:30|83885.4|83860.4|83883.6|83858.6|83886.7|83861.7|83882.5|83857.5|30
1622790160000|2021-06-04 07:02:40|83884.1|83859.1|83899.8|83874.8|83900.3|83875.3|83884.1|83859.1|34
1622790170000|2021-06-04 07:02:50|83899.6|83874.6|83890.9|83865.9|83900.2|83875.2|83889.7|83864.7|52
1622790180000|2021-06-04 07:03:00|83891.5|83866.5|83900.9|83875.9|83901.6|83876.6|83890.3|83865.3|58
1622790190000|2021-06-04 07:03:10|83901.3|83876.3|83901.9|83876.9|83902|83877|83900.2|83875.2|27
1622790200000|2021-06-04 07:03:20|83901.8|83876.8|83898.3|83873.3|83901.8|83876.8|83896.5|83871.5|34
1622790210000|2021-06-04 07:03:30|83898.2|83873.2|83894.7|83869.7|83900.2|83875.2|83894.7|83869.7|42
1622790220000|2021-06-04 07:03:40|83895.2|83870.2|83893.6|83868.6|83896.7|83871.7|83893.5|83868.5|47
1622790230000|2021-06-04 07:03:50|83894.3|83869.3|83894.3|83869.3|83894.6|83869.6|83893.3|83868.3|38
1622790240000|2021-06-04 07:04:00|83894.1|83869.1|83894.7|83869.7|83896|83871|83893.7|83868.7|50
1622790250000|2021-06-04 07:04:10|83894.9|83869.9|83895.7|83870.7|83896.8|83871.8|83893.7|83868.7|39
1622790260000|2021-06-04 07:04:20|83896.4|83871.4|83902.4|83877.4|83902.4|83877.4|83895.7|83870.7|31
1622790270000|2021-06-04 07:04:30|83902.3|83877.3|83904.6|83879.6|83905.4|83880.4|83901.3|83876.3|57
1622790280000|2021-06-04 07:04:40|83904.7|83879.7|83906.7|83881.7|83907.5|83882.5|83903.8|83878.8|52
1622790290000|2021-06-04 07:04:50|83906.5|83881.5|83899.8|83874.8|83907.7|83882.7|83898.1|83873.1|46
1622790300000|2021-06-04 07:05:00|83899.6|83874.6|83894.6|83869.6|83899.6|83874.6|83890.3|83865.3|46
1622790310000|2021-06-04 07:05:10|83894.7|83869.7|83889.8|83864.8|83894.7|83869.7|83889|83864|38
1622790320000|2021-06-04 07:05:20|83890.5|83865.5|83886.5|83861.5|83890.5|83865.5|83884.6|83859.6|49
1622790330000|2021-06-04 07:05:30|83889|83864|83905.9|83880.9|83916.5|83880.9|83889|83858.8|54
1622790340000|2021-06-04 07:05:40|83906.1|83881.1|83899.1|83874.1|83906.2|83881.2|83898.5|83873.5|53
1622790350000|2021-06-04 07:05:50|83898.8|83873.8|83901.7|83876.7|83904.9|83879.9|83898.2|83873.2|44
1622790360000|2021-06-04 07:06:00|83901.5|83876.5|83898.6|83873.6|83902.5|83877.5|83898.4|83873.4|39
1622790370000|2021-06-04 07:06:10|83898.8|83873.8|83895.5|83870.5|83899.1|83874.1|83891.5|83866.5|42
1622790380000|2021-06-04 07:06:20|83895.2|83870.2|83902.8|83877.8|83904|83879|83895.2|83870.2|48
1622790390000|2021-06-04 07:06:30|83902.7|83877.7|83901.4|83876.4|83905.1|83880.1|83900|83875|48
1622790400000|2021-06-04 07:06:40|83902.3|83877.3|83903.1|83878.1|83906.4|83881.4|83901.9|83876.9|35
1622790410000|2021-06-04 07:06:50|83902.8|83877.8|83902.5|83877.5|83905.3|83880.3|83901.5|83876.5|39
1622790420000|2021-06-04 07:07:00|83901.8|83876.8|83903.4|83878.4|83903.6|83878.6|83901.7|83876.7|43
1622790430000|2021-06-04 07:07:10|83903.5|83878.5|83900.7|83875.7|83903.5|83878.5|83900.5|83875.5|29
1622790440000|2021-06-04 07:07:20|83900.6|83875.6|83902.4|83877.4|83904.1|83879.1|83900.5|83875.5|40
1622790450000|2021-06-04 07:07:30|83902.3|83877.3|83902.7|83877.7|83903.5|83878.5|83902.1|83877.1|33
1622790460000|2021-06-04 07:07:40|83902.8|83877.8|83903.9|83878.9|83906.6|83881.6|83902.2|83877.2|44
1622790470000|2021-06-04 07:07:50|83902.7|83877.7|83905.9|83880.9|83907.1|83882.1|83900.9|83875.9|44
1622790480000|2021-06-04 07:08:00|83905.7|83880.7|83904.7|83879.7|83906.5|83881.5|83904.4|83879.4|50
1622790490000|2021-06-04 07:08:10|83904.9|83879.9|83911.5|83886.5|83911.5|83886.5|83904.4|83879.4|49
1622790500000|2021-06-04 07:08:20|83911.6|83886.6|83910.4|83885.4|83911.7|83886.7|83909.6|83884.6|39
1622790510000|2021-06-04 07:08:30|83910.5|83885.5|83921.3|83896.3|83922.6|83897.6|83910.4|83885.4|40
1622790520000|2021-06-04 07:08:40|83920.3|83895.3|83921.8|83896.8|83922.2|83897.2|83919.2|83894.2|39
1622790530000|2021-06-04 07:08:50|83921.7|83896.7|83923.5|83898.5|83923.6|83898.6|83921.3|83896.3|42
1622790540000|2021-06-04 07:09:00|83923.7|83898.7|83925.5|83900.5|83927.5|83902.5|83920.2|83895.2|43
1622790550000|2021-06-04 07:09:10|83925.3|83900.3|83929|83904|83929.9|83904.9|83924.4|83899.4|50
1622790560000|2021-06-04 07:09:20|83928.6|83903.6|83927.7|83902.7|83928.7|83903.7|83927.2|83902.2|36
1622790570000|2021-06-04 07:09:30|83928|83903|83927|83902|83928|83903|83924.6|83899.6|47
1622790580000|2021-06-04 07:09:40|83927.1|83902.1|83925.8|83900.8|83928.3|83903.3|83925.5|83900.5|34
1622790590000|2021-06-04 07:09:50|83926.1|83901.1|83925.7|83900.7|83926.7|83901.7|83925.4|83900.4|27
1622790600000|2021-06-04 07:10:00|83925.6|83900.6|83930.2|83905.2|83930.8|83905.8|83924.5|83899.5|40
1622790610000|2021-06-04 07:10:10|83930.1|83905.1|83927|83902|83931.3|83906.3|83926.2|83901.2|36
1622790620000|2021-06-04 07:10:20|83926.9|83901.9|83927.9|83902.9|83927.9|83902.9|83926.3|83901.3|29
1622790630000|2021-06-04 07:10:30|83927.3|83902.3|83925.4|83900.4|83928|83903|83924.6|83899.6|22
1622790640000|2021-06-04 07:10:40|83925.3|83900.3|83919|83894|83925.3|83900.3|83916.3|83891.3|55
1622790650000|2021-06-04 07:10:50|83919.3|83894.3|83919|83894|83920.7|83895.7|83917.4|83892.4|50
1622790660000|2021-06-04 07:11:00|83918.3|83893.3|83916.3|83891.3|83919|83894|83915.5|83890.5|52
1622790670000|2021-06-04 07:11:10|83916.4|83891.4|83915|83890|83916.8|83891.8|83913.7|83888.7|44
1622790680000|2021-06-04 07:11:20|83914.8|83889.8|83912.8|83887.8|83914.8|83889.8|83912.6|83887.6|29
1622790690000|2021-06-04 07:11:30|83913|83888|83910.5|83885.5|83913|83888|83909|83884|34
1622790700000|2021-06-04 07:11:40|83910.2|83885.2|83910.2|83885.2|83910.5|83885.5|83908.8|83883.8|27
1622790710000|2021-06-04 07:11:50|83910.1|83885.1|83907.3|83882.3|83910.1|83885.1|83907.3|83882.3|25
1622790720000|2021-06-04 07:12:00|83907.2|83882.2|83909.6|83884.6|83910.8|83885.8|83907.2|83882.2|33
1622790730000|2021-06-04 07:12:10|83909|83884|83909.2|83884.2|83909.6|83884.6|83907.4|83882.4|47
1622790740000|2021-06-04 07:12:20|83909.6|83884.6|83906|83881|83909.7|83884.7|83905.6|83880.6|36
1622790750000|2021-06-04 07:12:30|83905.1|83880.1|83909.2|83884.2|83911|83886|83905.1|83880.1|32
1622790760000|2021-06-04 07:12:40|83909.7|83884.7|83911.8|83886.8|83911.9|83886.9|83908.5|83883.5|25
1622790770000|2021-06-04 07:12:50|83910.2|83885.2|83917.3|83892.3|83917.7|83892.7|83910|83885|48
1622790780000|2021-06-04 07:13:00|83917.4|83892.4|83918.4|83893.4|83918.7|83893.7|83916.6|83891.6|31
1622790790000|2021-06-04 07:13:10|83918.7|83893.7|83923.7|83898.7|83925.7|83900.7|83915.8|83890.8|49
1622790800000|2021-06-04 07:13:20|83924|83899|83928.8|83903.8|83932.4|83907.4|83924|83899|51
1622790810000|2021-06-04 07:13:30|83929|83904|83929.4|83904.4|83931.2|83906.2|83927.8|83902.8|43
1622790820000|2021-06-04 07:13:40|83929.7|83904.7|83931.2|83906.2|83936.2|83911.2|83929.1|83904.1|50
1622790830000|2021-06-04 07:13:50|83931.3|83906.3|83927.5|83902.5|83932.1|83907.1|83926.2|83901.2|38
1622790840000|2021-06-04 07:14:00|83927.9|83902.9|83922.3|83897.3|83928|83903|83920.1|83895.1|56
1622790850000|2021-06-04 07:14:10|83922.2|83897.2|83920.1|83895.1|83922.2|83897.2|83918.8|83893.8|33
1622790860000|2021-06-04 07:14:20|83920.5|83895.5|83907.3|83857.3|83920.5|83895.5|83902.4|83855.9|36
1622790870000|2021-06-04 07:14:30|83906.5|83856.5|83910.2|83860.2|83910.2|83870.5|83884.4|83850.6|68
1622790880000|2021-06-04 07:14:40|83910.1|83860.1|83894.7|83869.7|83911.3|83871.2|83890.5|83852.4|53
1622790890000|2021-06-04 07:14:50|83897.9|83872.9|83899.2|83874.2|83914.5|83874.8|83896.4|83863.6|37
1622790900000|2021-06-04 07:15:00|83899.1|83874.1|83892.9|83867.9|83899.2|83874.2|83891.5|83866.5|38
1622790910000|2021-06-04 07:15:10|83893.1|83868.1|83890.8|83865.8|83894|83869|83890.6|83865.6|35
1622790920000|2021-06-04 07:15:20|83891.5|83866.5|83886.4|83861.4|83891.6|83866.6|83883.2|83858.2|48
1622790930000|2021-06-04 07:15:30|83888.1|83863.1|83896.2|83871.2|83896.9|83871.9|83884.1|83859.1|51
1622790940000|2021-06-04 07:15:40|83896.6|83871.6|83898.7|83873.7|83899.5|83874.5|83892.2|83867.2|25
1622790950000|2021-06-04 07:15:50|83897.4|83872.4|83889.9|83864.9|83898.2|83873.2|83888.4|83863.4|46
1622790960000|2021-06-04 07:16:00|83890|83865|83888.6|83863.6|83892.3|83867.3|83884.7|83859.7|53
1622790970000|2021-06-04 07:16:10|83888.5|83863.5|83880.4|83855.4|83889.7|83864.7|83872.5|83847.5|60
1622790980000|2021-06-04 07:16:20|83880.2|83855.2|83877|83852|83881|83856|83875.3|83850.3|44
1622790990000|2021-06-04 07:16:30|83876.5|83851.5|83876|83851|83877.6|83852.6|83873|83848|32
1622791000000|2021-06-04 07:16:40|83876.2|83851.2|83873.9|83848.9|83876.8|83851.8|83873.3|83848.3|34
1622791010000|2021-06-04 07:16:50|83874.2|83849.2|83872.9|83847.9|83874.2|83849.2|83870.5|83845.5|40
1622791020000|2021-06-04 07:17:00|83872.8|83847.8|83872.3|83847.3|83872.8|83847.8|83868.4|83843.4|38
1622791030000|2021-06-04 07:17:10|83874.8|83849.8|83875.2|83850.2|83877.6|83852.6|83869.3|83844.3|55
1622791040000|2021-06-04 07:17:20|83874.7|83849.7|83877.8|83852.8|83879.9|83854.9|83874|83849|48
1622791050000|2021-06-04 07:17:30|83877.9|83852.9|83880|83855|83880|83855|83877.5|83852.5|29
1622791060000|2021-06-04 07:17:40|83877.9|83852.9|83876.5|83851.5|83877.9|83852.9|83873.3|83848.3|45
1622791070000|2021-06-04 07:17:50|83875.7|83850.7|83860.3|83835.3|83877.7|83852.7|83860.3|83835.3|47
1622791080000|2021-06-04 07:18:00|83862.2|83837.2|83863|83838|83864.8|83839.8|83856.1|83831.1|57
1622791090000|2021-06-04 07:18:10|83864.2|83839.2|83864|83839|83867|83842|83862.9|83837.9|34
1622791100000|2021-06-04 07:18:20|83864.3|83839.3|83872.3|83847.3|83872.5|83847.5|83863|83838|46
1622791110000|2021-06-04 07:18:30|83871.3|83846.3|83869.8|83844.8|83871.3|83846.3|83869.7|83844.7|29
1622791120000|2021-06-04 07:18:40|83870.3|83845.3|83869.7|83844.7|83871.4|83846.4|83867.6|83842.6|41
1622791130000|2021-06-04 07:18:50|83870|83845|83876.4|83851.4|83879.5|83854.5|83868.7|83843.7|45
1622791140000|2021-06-04 07:19:00|83876.5|83851.5|83872.6|83847.6|83876.6|83851.6|83871.1|83846.1|35
1622791150000|2021-06-04 07:19:10|83872.1|83847.1|83874.4|83849.4|83874.4|83849.4|83870.4|83845.4|26
1622791160000|2021-06-04 07:19:20|83874.5|83849.5|83872.8|83847.8|83874.5|83849.5|83872.8|83847.8|27
1622791170000|2021-06-04 07:19:30|83872.7|83847.7|83880.1|83855.1|83880.1|83855.1|83870.3|83845.3|41
1622791180000|2021-06-04 07:19:40|83880.4|83855.4|83889.4|83864.4|83892.2|83867.2|83880.4|83855.4|52
1622791190000|2021-06-04 07:19:50|83889.8|83864.8|83889.9|83864.9|83895.1|83870.1|83889|83864|56
1622791200000|2021-06-04 07:20:00|83889.8|83864.8|83897.5|83872.5|83899.4|83874.4|83889.1|83864.1|57
1622791210000|2021-06-04 07:20:10|83897.4|83872.4|83897.7|83872.7|83907.4|83872.9|83893.4|83857.4|56
1622791220000|2021-06-04 07:20:20|83897.9|83872.9|83894.3|83869.3|83901.1|83876.1|83893.9|83868.9|65
1622791230000|2021-06-04 07:20:30|83893.8|83868.8|83901.6|83876.6|83903.1|83878.1|83892.8|83867.8|47
1622791240000|2021-06-04 07:20:40|83901.7|83876.7|83904.7|83879.7|83906.3|83881.3|83901.1|83876.1|41
1622791250000|2021-06-04 07:20:50|83906|83881|83900.9|83875.9|83906|83881|83899.3|83874.3|34
1622791260000|2021-06-04 07:21:00|83900|83875|83901.9|83876.9|83905.2|83880.2|83898.6|83873.6|58
1622791270000|2021-06-04 07:21:10|83902.2|83877.2|83909.3|83884.3|83922.5|83884.3|83901.6|83871.2|54
1622791280000|2021-06-04 07:21:20|83908.9|83883.9|83914.9|83889.9|83930.9|83894.2|83908.9|83876.2|62
1622791290000|2021-06-04 07:21:30|83915.2|83890.2|83917.3|83892.3|83918.8|83893.8|83914.6|83889.6|37
1622791300000|2021-06-04 07:21:40|83917.2|83892.2|83931.8|83881.8|83932.5|83894.6|83916.8|83881.2|42
1622791310000|2021-06-04 07:21:50|83931.9|83881.9|83925.1|83900.1|83932.2|83900.3|83919.6|83881.9|44
1622791320000|2021-06-04 07:22:00|83925|83900|83925.1|83900.1|83925.1|83900.1|83918.8|83893.8|51
1622791330000|2021-06-04 07:22:10|83925.4|83900.4|83926.5|83901.5|83926.7|83901.7|83923.6|83898.6|37
1622791340000|2021-06-04 07:22:20|83926.6|83901.6|83925.4|83900.4|83928.7|83903.7|83925.1|83900.1|31
1622791350000|2021-06-04 07:22:30|83926.2|83901.2|83924.2|83899.2|83927.7|83902.7|83923.9|83898.9|44
1622791360000|2021-06-04 07:22:40|83924.3|83899.3|83918.6|83893.6|83924.7|83899.7|83918.6|83893.6|37
1622791370000|2021-06-04 07:22:50|83918.5|83893.5|83914.1|83889.1|83921.5|83896.5|83912.2|83887.2|36
1622791380000|2021-06-04 07:23:00|83914|83889|83913.5|83888.5|83915|83890|83910|83885|55
1622791390000|2021-06-04 07:23:10|83913.6|83888.6|83916.3|83891.3|83916.3|83891.3|83913.6|83888.6|45
1622791400000|2021-06-04 07:23:20|83916.6|83891.6|83917.2|83892.2|83918.2|83893.2|83915|83890|44
1622791410000|2021-06-04 07:23:30|83917.3|83892.3|83910.6|83885.6|83927.8|83895.5|83910.6|83877.8|61
1622791420000|2021-06-04 07:23:40|83911|83886|83911|83886|83912.1|83887.1|83909.1|83884.1|50
1622791430000|2021-06-04 07:23:50|83911.2|83886.2|83910.1|83885.1|83911.8|83886.8|83909.7|83884.7|41
1622791440000|2021-06-04 07:24:00|83909.9|83884.9|83911.8|83886.8|83912.3|83887.3|83902.8|83877.8|47
1622791450000|2021-06-04 07:24:10|83911.7|83886.7|83910.3|83885.3|83912.6|83887.6|83910.1|83885.1|38
1622791460000|2021-06-04 07:24:20|83909.4|83884.4|83906.5|83881.5|83909.4|83884.4|83905.8|83880.8|42
1622791470000|2021-06-04 07:24:30|83906.8|83881.8|83906.7|83881.7|83907.3|83882.3|83906.1|83881.1|32
1622791480000|2021-06-04 07:24:40|83906.6|83881.6|83911.3|83886.3|83911.9|83886.9|83905.7|83880.7|39
1622791490000|2021-06-04 07:24:50|83911.2|83886.2|83910.9|83885.9|83913.5|83888.5|83909.1|83884.1|52
1622791500000|2021-06-04 07:25:00|83911.4|83886.4|83911.7|83886.7|83912.2|83887.2|83910.3|83885.3|42
1622791510000|2021-06-04 07:25:10|83911.5|83886.5|83915.6|83890.6|83918.6|83893.6|83911.5|83886.5|43
1622791520000|2021-06-04 07:25:20|83915.9|83890.9|83925.2|83900.2|83926.3|83901.3|83915.9|83890.9|58
1622791530000|2021-06-04 07:25:30|83925.4|83900.4|83934.3|83909.3|83935.1|83910.1|83925.2|83900.2|65
1622791540000|2021-06-04 07:25:40|83933.8|83908.8|83933.6|83908.6|83937|83912|83931.8|83906.8|59
1622791550000|2021-06-04 07:25:50|83934.4|83909.4|83934.5|83909.5|83935|83910|83931.9|83906.9|49
1622791560000|2021-06-04 07:26:00|83934.4|83909.4|83937.5|83912.5|83937.8|83912.8|83934.3|83909.3|42
1622791570000|2021-06-04 07:26:10|83938.1|83913.1|83934.3|83909.3|83938.7|83913.7|83932.4|83907.4|43
1622791580000|2021-06-04 07:26:20|83933.8|83908.8|83937.1|83912.1|83937.6|83912.6|83933.4|83908.4|21
1622791590000|2021-06-04 07:26:30|83937.4|83912.4|83937.7|83912.7|83939.8|83914.8|83937|83912|45
1622791600000|2021-06-04 07:26:40|83937.6|83912.6|83935.9|83910.9|83938.7|83913.7|83933.4|83908.4|53
1622791610000|2021-06-04 07:26:50|83936.1|83911.1|83939.1|83914.1|83942.9|83917.9|83936.1|83911.1|40
1622791620000|2021-06-04 07:27:00|83940.3|83915.3|83936.8|83911.8|83940.8|83915.8|83936.7|83911.7|46
1622791630000|2021-06-04 07:27:10|83937.1|83912.1|83938.3|83913.3|83941.8|83916.8|83935.9|83910.9|51
1622791640000|2021-06-04 07:27:20|83938|83913|83949.8|83924.8|83950.2|83925.2|83938|83913|55
1622791650000|2021-06-04 07:27:30|83949.7|83924.7|83946.7|83921.7|83949.7|83924.7|83944.3|83919.3|46
1622791660000|2021-06-04 07:27:40|83946.6|83921.6|83942.7|83917.7|83948.9|83923.9|83942.7|83917.7|40
1622791670000|2021-06-04 07:27:50|83943.7|83918.7|83944.5|83919.5|83948|83923|83943.7|83918.7|49
1622791680000|2021-06-04 07:28:00|83943.8|83918.8|83940|83915|83946.7|83921.7|83939.4|83914.4|53
1622791690000|2021-06-04 07:28:10|83939.8|83914.8|83938|83888|83942|83917|83922.4|83888|56
1622791700000|2021-06-04 07:28:20|83941.3|83891.3|83930.5|83905.5|83943.5|83906.3|83930|83891.1|37
1622791710000|2021-06-04 07:28:30|83930.3|83905.3|83929.4|83904.4|83930.8|83905.8|83928.4|83903.4|30
1622791720000|2021-06-04 07:28:40|83929.5|83904.5|83932.3|83907.3|83933.8|83908.8|83929.5|83904.5|44
1622791730000|2021-06-04 07:28:50|83932.4|83907.4|83931.7|83906.7|83932.8|83907.8|83930.3|83905.3|35
1622791740000|2021-06-04 07:29:00|83931.9|83906.9|83918.5|83893.5|83946.2|83911.1|83918.5|83890.5|48
1622791750000|2021-06-04 07:29:10|83918.3|83893.3|83930.3|83880.3|83933.9|83893.3|83918.3|83880|32
1622791760000|2021-06-04 07:29:20|83930|83880|83912.9|83887.9|83932.2|83888.4|83912.9|83875.2|55
1622791770000|2021-06-04 07:29:30|83913.5|83888.5|83909.9|83884.9|83913.9|83888.9|83905.3|83880.3|46
1622791780000|2021-06-04 07:29:40|83910|83885|83908.3|83883.3|83911.6|83886.6|83908|83883|36
1622791790000|2021-06-04 07:29:50|83908.5|83883.5|83916.3|83891.3|83920.6|83895.6|83908.5|83883.5|66
1622791800000|2021-06-04 07:30:00|83914.3|83889.3|83911.1|83886.1|83922.9|83892.4|83906.6|83865.7|70
1622791810000|2021-06-04 07:30:10|83909.4|83884.4|83908.1|83883.1|83918.8|83884.6|83905.8|83867|56
1622791820000|2021-06-04 07:30:20|83908.4|83883.4|83911|83886|83926.3|83890.1|83907.6|83872.4|51
1622791830000|2021-06-04 07:30:30|83910.8|83885.8|83908.5|83883.5|83911.8|83886.8|83907.1|83882.1|53
1622791840000|2021-06-04 07:30:40|83908.7|83883.7|83906|83881|83910.1|83885.1|83906|83881|45
1622791850000|2021-06-04 07:30:50|83908.2|83883.2|83908.9|83883.9|83910.9|83885.9|83908.2|83883.2|38
1622791860000|2021-06-04 07:31:00|83909.1|83884.1|83903.8|83878.8|83909.8|83884.8|83903.1|83878.1|62
1622791870000|2021-06-04 07:31:10|83903.6|83878.6|83911.9|83886.9|83914.7|83889.7|83903.6|83878.6|61
1622791880000|2021-06-04 07:31:20|83912|83887|83911.8|83886.8|83914.5|83889.5|83911.6|83886.6|38
1622791890000|2021-06-04 07:31:30|83911.9|83886.9|83915.5|83890.5|83916.3|83891.3|83911.3|83886.3|29
1622791900000|2021-06-04 07:31:40|83915.8|83890.8|83917.5|83892.5|83917.9|83892.9|83915.8|83890.8|39
1622791910000|2021-06-04 07:31:50|83918|83893|83905.8|83880.8|83918.7|83893.7|83904.1|83879.1|46
1622791920000|2021-06-04 07:32:00|83904.5|83879.5|83906.2|83881.2|83907.7|83882.7|83904|83879|50
1622791930000|2021-06-04 07:32:10|83906.6|83881.6|83904.6|83879.6|83912.3|83887.3|83903.8|83878.8|51
1622791940000|2021-06-04 07:32:20|83904.5|83879.5|83905.1|83880.1|83906.6|83881.6|83904.5|83879.5|39
1622791950000|2021-06-04 07:32:30|83905.3|83880.3|83904.4|83879.4|83907|83882|83902.1|83877.1|42
1622791960000|2021-06-04 07:32:40|83904.3|83879.3|83907.8|83882.8|83907.8|83882.8|83902.7|83877.7|40
1622791970000|2021-06-04 07:32:50|83909.5|83884.5|83912.2|83887.2|83915.5|83890.5|83909.5|83884.5|48
1622791980000|2021-06-04 07:33:00|83911.8|83886.8|83911.5|83886.5|83912.7|83887.7|83911.2|83886.2|30
1622791990000|2021-06-04 07:33:10|83911.4|83886.4|83912.4|83887.4|83912.9|83887.9|83910.8|83885.8|33
1622792000000|2021-06-04 07:33:20|83912.1|83887.1|83906.7|83881.7|83912.5|83887.5|83906.5|83881.5|35
1622792010000|2021-06-04 07:33:30|83906.2|83881.2|83910.1|83885.1|83910.7|83885.7|83906|83881|33
1622792020000|2021-06-04 07:33:40|83910|83885|83910.3|83885.3|83922.8|83897.8|83909.7|83884.7|47
1622792030000|2021-06-04 07:33:50|83911.1|83886.1|83905.7|83880.7|83911.1|83886.1|83900.8|83875.8|52
1622792040000|2021-06-04 07:34:00|83906.1|83881.1|83909|83884|83911.4|83886.4|83905.1|83880.1|51
1622792050000|2021-06-04 07:34:10|83909.1|83884.1|83906.4|83881.4|83909.2|83884.2|83901.9|83876.9|50
1622792060000|2021-06-04 07:34:20|83905|83880|83915.5|83890.5|83915.5|83890.5|83904.5|83879.5|60
1622792070000|2021-06-04 07:34:30|83916|83891|83911.9|83886.9|83916.5|83891.5|83911.5|83886.5|32
1622792080000|2021-06-04 07:34:40|83912|83887|83915.5|83890.5|83916.6|83891.6|83910.9|83885.9|28
1622792090000|2021-06-04 07:34:50|83915|83890|83912.4|83887.4|83917.2|83892.2|83912.4|83887.4|32
1622792100000|2021-06-04 07:35:00|83911.8|83886.8|83907.9|83882.9|83912.6|83887.6|83907.9|83882.9|41
1622792110000|2021-06-04 07:35:10|83907.8|83882.8|83905.6|83880.6|83908.6|83883.6|83905.4|83880.4|35
1622792120000|2021-06-04 07:35:20|83905.1|83880.1|83905.9|83880.9|83908.5|83883.5|83903.9|83878.9|33
1622792130000|2021-06-04 07:35:30|83906.6|83881.6|83905.5|83880.5|83908.3|83883.3|83902.9|83877.9|41
1622792140000|2021-06-04 07:35:40|83903.5|83878.5|83903|83878|83906.3|83881.3|83901.6|83876.6|49
1622792150000|2021-06-04 07:35:50|83902.2|83877.2|83902.1|83877.1|83905.2|83880.2|83900.8|83875.8|46
1622792160000|2021-06-04 07:36:00|83901.7|83876.7|83903.4|83878.4|83907.3|83882.3|83899.7|83874.7|67
1622792170000|2021-06-04 07:36:10|83903|83878|83904.3|83879.3|83904.9|83879.9|83902.3|83877.3|44
1622792180000|2021-06-04 07:36:20|83904.2|83879.2|83907.6|83882.6|83907.7|83882.7|83904.2|83879.2|38
1622792190000|2021-06-04 07:36:30|83907.8|83882.8|83901.9|83876.9|83908|83883|83901.9|83876.9|32
1622792200000|2021-06-04 07:36:40|83905|83880|83908.8|83883.8|83908.8|83883.8|83905|83880|28
1622792210000|2021-06-04 07:36:50|83908.5|83883.5|83903.4|83878.4|83908.5|83883.5|83903.3|83878.3|24
1622792220000|2021-06-04 07:37:00|83904.3|83879.3|83903.4|83878.4|83905.2|83880.2|83901.3|83876.3|40
1622792230000|2021-06-04 07:37:10|83902.9|83877.9|83903|83878|83903.9|83878.9|83902.3|83877.3|33
1622792240000|2021-06-04 07:37:20|83902.6|83877.6|83900.2|83875.2|83905|83880|83900.2|83875.2|24
1622792250000|2021-06-04 07:37:30|83901.5|83876.5|83901.7|83876.7|83903.3|83878.3|83899.3|83874.3|55
1622792260000|2021-06-04 07:37:40|83901.8|83876.8|83898.3|83873.3|83902.5|83877.5|83897.3|83872.3|43
1622792270000|2021-06-04 07:37:50|83897.8|83872.8|83896.7|83871.7|83899.6|83874.6|83895.9|83870.9|35
1622792280000|2021-06-04 07:38:00|83896.6|83871.6|83901.4|83876.4|83902.5|83877.5|83895.2|83870.2|46
1622792290000|2021-06-04 07:38:10|83902.1|83877.1|83905.6|83880.6|83905.8|83880.8|83899.7|83874.7|25
1622792300000|2021-06-04 07:38:20|83905.4|83880.4|83902.8|83877.8|83905.4|83880.4|83900.8|83875.8|29
1622792310000|2021-06-04 07:38:30|83903.3|83878.3|83902.8|83877.8|83904.8|83879.8|83901.9|83876.9|30
1622792320000|2021-06-04 07:38:40|83903|83878|83903.1|83878.1|83903.2|83878.2|83901.8|83876.8|21
1622792330000|2021-06-04 07:38:50|83902.6|83877.6|83901.3|83876.3|83903.1|83878.1|83899.8|83874.8|33
1622792340000|2021-06-04 07:39:00|83900.8|83875.8|83902.3|83877.3|83903.3|83878.3|83900.5|83875.5|33
1622792350000|2021-06-04 07:39:10|83902.1|83877.1|83904.8|83879.8|83907.2|83882.2|83901.3|83876.3|35
1622792360000|2021-06-04 07:39:20|83905.5|83880.5|83899.7|83874.7|83905.9|83880.9|83899.3|83874.3|33
1622792370000|2021-06-04 07:39:30|83899.8|83874.8|83904.7|83879.7|83904.9|83879.9|83898.4|83873.4|38
1622792380000|2021-06-04 07:39:40|83904|83879|83904|83879|83910.1|83885.1|83903.7|83878.7|49
1622792390000|2021-06-04 07:39:50|83904.6|83879.6|83904.5|83879.5|83906|83881|83903.5|83878.5|29
1622792400000|2021-06-04 07:40:00|83904.4|83879.4|83905.3|83880.3|83907.7|83882.7|83904|83879|42
1622792410000|2021-06-04 07:40:10|83907.3|83882.3|83906|83881|83908.1|83883.1|83903.2|83878.2|32
1622792420000|2021-06-04 07:40:20|83905.9|83880.9|83909.6|83884.6|83910.7|83885.7|83905.9|83880.9|31
1622792430000|2021-06-04 07:40:30|83910.1|83885.1|83910|83885|83911.8|83886.8|83910|83885|22
1622792440000|2021-06-04 07:40:40|83909.8|83884.8|83914.3|83889.3|83915.3|83890.3|83909.2|83884.2|30
1622792450000|2021-06-04 07:40:50|83914.4|83889.4|83912|83887|83916.1|83891.1|83911.9|83886.9|40
1622792460000|2021-06-04 07:41:00|83912.5|83887.5|83914.2|83889.2|83915.8|83890.8|83911.7|83886.7|28
1622792470000|2021-06-04 07:41:10|83915|83890|83913.4|83888.4|83915.2|83890.2|83911.6|83886.6|31
1622792480000|2021-06-04 07:41:20|83913.5|83888.5|83913.8|83888.8|83914.1|83889.1|83913.1|83888.1|16
1622792490000|2021-06-04 07:41:30|83913.6|83888.6|83912.9|83887.9|83914.3|83889.3|83910.6|83885.6|30
1622792500000|2021-06-04 07:41:40|83912.6|83887.6|83914.1|83889.1|83915.4|83890.4|83912.3|83887.3|33
1622792510000|2021-06-04 07:41:50|83914|83889|83913.8|83888.8|83915.1|83890.1|83909.6|83884.6|38
1622792520000|2021-06-04 07:42:00|83914.3|83889.3|83910.1|83885.1|83914.3|83889.3|83910.1|83885.1|27
1622792530000|2021-06-04 07:42:10|83910.5|83885.5|83910.2|83885.2|83910.7|83885.7|83906.2|83881.2|47
1622792540000|2021-06-04 07:42:20|83910.3|83885.3|83906.1|83881.1|83911.3|83886.3|83905.5|83880.5|48
1622792550000|2021-06-04 07:42:30|83906|83881|83901.2|83876.2|83906.5|83881.5|83900.6|83875.6|42
1622792560000|2021-06-04 07:42:40|83901.3|83876.3|83896.4|83871.4|83903|83878|83895.7|83870.7|39
1622792570000|2021-06-04 07:42:50|83894.7|83869.7|83895.9|83870.9|83896.6|83871.6|83892.9|83867.9|38
1622792580000|2021-06-04 07:43:00|83897.4|83872.4|83898.6|83873.6|83900.4|83875.4|83897.4|83872.4|36
1622792590000|2021-06-04 07:43:10|83897.8|83872.8|83892.3|83867.3|83898|83873|83891.8|83866.8|38
1622792600000|2021-06-04 07:43:20|83892.4|83867.4|83894.5|83869.5|83895|83870|83892|83867|26
1622792610000|2021-06-04 07:43:30|83895|83870|83896.6|83871.6|83900.3|83875.3|83894.4|83869.4|30
1622792620000|2021-06-04 07:43:40|83897.6|83872.6|83905.6|83880.6|83906.9|83881.9|83897.6|83872.6|35
1622792630000|2021-06-04 07:43:50|83905.8|83880.8|83909.1|83884.1|83909.1|83884.1|83905.7|83880.7|33
1622792640000|2021-06-04 07:44:00|83908.9|83883.9|83921.6|83896.6|83939.2|83899|83908.9|83883.9|55
1622792650000|2021-06-04 07:44:10|83921.8|83896.8|83939.4|83889.4|83942|83902.5|83921.7|83889.2|42
1622792660000|2021-06-04 07:44:20|83940|83890|83920.6|83895.6|83940|83899|83919.8|83886.3|54
1622792670000|2021-06-04 07:44:30|83921.5|83896.5|83920.6|83895.6|83922.5|83897.5|83920.1|83895.1|39
1622792680000|2021-06-04 07:44:40|83920.8|83895.8|83922.2|83897.2|83923.8|83898.8|83920.5|83895.5|30
1622792690000|2021-06-04 07:44:50|83922.9|83897.9|83922.5|83897.5|83929.5|83904.5|83920.9|83895.9|40
1622792700000|2021-06-04 07:45:00|83921.4|83896.4|83921.3|83896.3|83923|83898|83919.3|83894.3|53
1622792710000|2021-06-04 07:45:10|83923.2|83898.2|83921.8|83896.8|83924.2|83899.2|83921.5|83896.5|48
1622792720000|2021-06-04 07:45:20|83921.7|83896.7|83920.5|83895.5|83922.2|83897.2|83919.9|83894.9|40
1622792730000|2021-06-04 07:45:30|83920.2|83895.2|83922.7|83897.7|83924.4|83899.4|83919.9|83894.9|38
1622792740000|2021-06-04 07:45:40|83923|83898|83924.8|83899.8|83928.5|83903.5|83922.7|83897.7|50
1622792750000|2021-06-04 07:45:50|83925|83900|83926.1|83901.1|83927.2|83902.2|83923.1|83898.1|53
1622792760000|2021-06-04 07:46:00|83926.8|83901.8|83924.3|83899.3|83926.9|83901.9|83922.5|83897.5|48
1622792770000|2021-06-04 07:46:10|83924.2|83899.2|83923.4|83898.4|83926.7|83901.7|83922.5|83897.5|27
1622792780000|2021-06-04 07:46:20|83923.6|83898.6|83925.4|83900.4|83925.8|83900.8|83922.7|83897.7|20
1622792790000|2021-06-04 07:46:30|83925.6|83900.6|83926.8|83901.8|83928|83903|83925.2|83900.2|45
1622792800000|2021-06-04 07:46:40|83927|83902|83921.8|83896.8|83927|83902|83920.9|83895.9|46
1622792810000|2021-06-04 07:46:50|83922.5|83897.5|83919.9|83894.9|83922.5|83897.5|83917.8|83892.8|31
1622792820000|2021-06-04 07:47:00|83919|83894|83918|83893|83922.4|83897.4|83918|83893|37
1622792830000|2021-06-04 07:47:10|83917.9|83892.9|83918|83893|83919.5|83894.5|83917.3|83892.3|23
1622792840000|2021-06-04 07:47:20|83918.3|83893.3|83937.8|83912.8|83937.8|83912.8|83917.9|83892.9|44
1622792850000|2021-06-04 07:47:30|83938.2|83913.2|83935.3|83910.3|83939|83914|83934.4|83909.4|45
1622792860000|2021-06-04 07:47:40|83935.8|83910.8|83938.7|83913.7|83938.7|83913.7|83934.9|83909.9|44
1622792870000|2021-06-04 07:47:50|83937.9|83912.9|83937.8|83912.8|83939.9|83914.9|83936.2|83911.2|42
1622792880000|2021-06-04 07:48:00|83938.3|83913.3|83950.1|83925.1|83957.2|83927.3|83937.9|83907.2|57
1622792890000|2021-06-04 07:48:10|83950.4|83925.4|83950.2|83925.2|83952.8|83927.8|83949.4|83924.4|33
1622792900000|2021-06-04 07:48:20|83950.1|83925.1|83946.9|83921.9|83950.1|83925.1|83946.8|83921.8|46
1622792910000|2021-06-04 07:48:30|83949.2|83924.2|83948.8|83923.8|83950.6|83925.6|83948.6|83923.6|38
1622792920000|2021-06-04 07:48:40|83949.3|83924.3|83943|83918|83949.4|83924.4|83940|83915|43
1622792930000|2021-06-04 07:48:50|83942.5|83917.5|83941.8|83916.8|83943.3|83918.3|83941.4|83916.4|34
1622792940000|2021-06-04 07:49:00|83941.3|83916.3|83945.4|83920.4|83947|83922|83941.1|83916.1|43
1622792950000|2021-06-04 07:49:10|83945.6|83920.6|83945.3|83920.3|83946.6|83921.6|83944|83919|33
1622792960000|2021-06-04 07:49:20|83944.5|83919.5|83946.8|83921.8|83949.8|83924.8|83944.5|83919.5|30
1622792970000|2021-06-04 07:49:30|83946.6|83921.6|83948.5|83923.5|83949.4|83924.4|83946.6|83921.6|38
1622792980000|2021-06-04 07:49:40|83949|83924|83947.2|83922.2|83949|83924|83945.3|83920.3|23
1622792990000|2021-06-04 07:49:50|83947.1|83922.1|83944.8|83919.8|83947.1|83922.1|83944.8|83919.8|22
1622793000000|2021-06-04 07:50:00|83945.4|83920.4|83952.9|83927.9|83959.6|83934.6|83942.7|83917.7|58
1622793010000|2021-06-04 07:50:10|83952.7|83927.7|83944.6|83919.6|83954.4|83929.4|83943.8|83918.8|45
1622793020000|2021-06-04 07:50:20|83943.9|83918.9|83945.1|83920.1|83959.7|83921.3|83931.8|83906.8|65
1622793030000|2021-06-04 07:50:30|83946.2|83921.2|83944.1|83919.1|83956.4|83921.9|83940.7|83906.4|58
1622793040000|2021-06-04 07:50:40|83943.3|83918.3|83945|83920|83945|83920|83940|83915|47
1622793050000|2021-06-04 07:50:50|83943.9|83918.9|83944.7|83919.7|83945.8|83920.8|83943.1|83918.1|29
1622793060000|2021-06-04 07:51:00|83945.6|83920.6|83943.6|83918.6|83945.6|83920.6|83943.2|83918.2|28
1622793070000|2021-06-04 07:51:10|83943.4|83918.4|83938.4|83913.4|83943.4|83918.4|83932.9|83907.9|46
1622793080000|2021-06-04 07:51:20|83938.3|83913.3|83939.9|83914.9|83940.9|83915.9|83936.6|83911.6|49
1622793090000|2021-06-04 07:51:30|83939.7|83914.7|83936.5|83911.5|83939.7|83914.7|83935.6|83910.6|32
1622793100000|2021-06-04 07:51:40|83936.8|83911.8|83937|83912|83939.5|83914.5|83935|83910|31
1622793110000|2021-06-04 07:51:50|83937.1|83912.1|83936.7|83911.7|83938.1|83913.1|83936.4|83911.4|30
1622793120000|2021-06-04 07:52:00|83936.9|83911.9|83939.9|83914.9|83940.4|83915.4|83936.8|83911.8|38
1622793130000|2021-06-04 07:52:10|83941|83916|83945.1|83920.1|83945.9|83920.9|83941|83916|33
1622793140000|2021-06-04 07:52:20|83945.2|83920.2|83948.4|83923.4|83948.9|83923.9|83944.5|83919.5|35
1622793150000|2021-06-04 07:52:30|83947.7|83922.7|83952.1|83927.1|83953.6|83928.6|83946.8|83921.8|27
1622793160000|2021-06-04 07:52:40|83952|83927|83951.8|83926.8|83953|83928|83950.4|83925.4|21
1622793170000|2021-06-04 07:52:50|83952.2|83927.2|83949.6|83924.6|83954.7|83929.7|83948.4|83923.4|49
1622793180000|2021-06-04 07:53:00|83949.9|83924.9|83950.9|83925.9|83951.8|83926.8|83947.8|83922.8|28
1622793190000|2021-06-04 07:53:10|83950.7|83925.7|83958.4|83933.4|83974.1|83933.9|83948.4|83920.6|50
1622793200000|2021-06-04 07:53:20|83959|83934|83966.6|83941.6|83973.1|83948.1|83959|83934|65
1622793210000|2021-06-04 07:53:30|83966|83941|83963.6|83938.6|83966.6|83941.6|83958.5|83933.5|50
1622793220000|2021-06-04 07:53:40|83963.2|83938.2|83957.8|83932.8|83963.2|83938.2|83954.4|83929.4|59
1622793230000|2021-06-04 07:53:50|83956.9|83931.9|83963.2|83938.2|83964.2|83939.2|83955.8|83930.8|56
1622793240000|2021-06-04 07:54:00|83963.5|83938.5|83977.7|83952.7|83981.4|83956.4|83962.2|83937.2|64
1622793250000|2021-06-04 07:54:10|83977.4|83952.4|83974|83949|83978|83953|83973.2|83948.2|51
1622793260000|2021-06-04 07:54:20|83974.2|83949.2|83975|83950|83976.3|83951.3|83974.2|83949.2|42
1622793270000|2021-06-04 07:54:30|83975.4|83950.4|83971.8|83946.8|83975.6|83950.6|83971.8|83946.8|47
1622793280000|2021-06-04 07:54:40|83971.3|83946.3|83963.9|83938.9|83971.8|83946.8|83963.7|83938.7|40
1622793290000|2021-06-04 07:54:50|83964.9|83939.9|83967.7|83942.7|83970.4|83945.4|83962.2|83937.2|41
1622793300000|2021-06-04 07:55:00|83967.5|83942.5|83963.5|83938.5|83969.6|83944.6|83961.6|83936.6|51
1622793310000|2021-06-04 07:55:10|83963|83938|83965.3|83940.3|83965.4|83940.4|83962.1|83937.1|45
1622793320000|2021-06-04 07:55:20|83965.5|83940.5|83947.6|83922.6|83971.6|83946.6|83945.4|83920.4|63
1622793330000|2021-06-04 07:55:30|83947.4|83922.4|83949.8|83924.8|83949.8|83924.8|83946.7|83921.7|39
1622793340000|2021-06-04 07:55:40|83949.3|83924.3|83950.2|83925.2|83954.1|83929.1|83948.8|83923.8|35
1622793350000|2021-06-04 07:55:50|83949.9|83924.9|83951.4|83926.4|83954.6|83929.6|83949.3|83924.3|36
1622793360000|2021-06-04 07:56:00|83951.7|83926.7|83949.6|83924.6|83951.7|83926.7|83949.2|83924.2|35
1622793370000|2021-06-04 07:56:10|83949.7|83924.7|83941.6|83916.6|83952.6|83927.6|83941.1|83916.1|42
1622793380000|2021-06-04 07:56:20|83941.3|83916.3|83939.4|83914.4|83941.7|83916.7|83938.1|83913.1|27
1622793390000|2021-06-04 07:56:30|83939.3|83914.3|83940.8|83915.8|83941.8|83916.8|83938.9|83913.9|18
1622793400000|2021-06-04 07:56:40|83940.5|83915.5|83936.4|83911.4|83942.5|83917.5|83935.1|83910.1|45
1622793410000|2021-06-04 07:56:50|83937.3|83912.3|83937.3|83912.3|83938.1|83913.1|83936|83911|28
1622793420000|2021-06-04 07:57:00|83937.5|83912.5|83937.8|83912.8|83941.7|83916.7|83935.4|83910.4|53
1622793430000|2021-06-04 07:57:10|83938.1|83913.1|83937.7|83912.7|83938.7|83913.7|83937.2|83912.2|32
1622793440000|2021-06-04 07:57:20|83937.8|83912.8|83942.4|83917.4|83942.8|83917.8|83937.6|83912.6|42
1622793450000|2021-06-04 07:57:30|83940.1|83915.1|83935.8|83910.8|83943.6|83918.6|83934.9|83909.9|45
1622793460000|2021-06-04 07:57:40|83936.4|83911.4|83934.3|83909.3|83936.7|83911.7|83934.1|83909.1|35
1622793470000|2021-06-04 07:57:50|83934.2|83909.2|83926.6|83901.6|83936|83911|83926.6|83901.6|46
1622793480000|2021-06-04 07:58:00|83926.8|83901.8|83929.2|83904.2|83929.2|83904.2|83926.8|83901.8|28
1622793490000|2021-06-04 07:58:10|83929.6|83904.6|83927.2|83902.2|83929.6|83904.6|83926.5|83901.5|38
1622793500000|2021-06-04 07:58:20|83927.1|83902.1|83928.3|83903.3|83929.7|83904.7|83926.8|83901.8|35
1622793510000|2021-06-04 07:58:30|83928.6|83903.6|83927.9|83902.9|83928.6|83903.6|83927.8|83902.8|25
1622793520000|2021-06-04 07:58:40|83928.1|83903.1|83928.8|83903.8|83929.1|83904.1|83927.5|83902.5|32
1622793530000|2021-06-04 07:58:50|83928.6|83903.6|83935.3|83910.3|83935.9|83910.9|83928|83903|27
1622793540000|2021-06-04 07:59:00|83934|83909|83925.2|83900.2|83934|83909|83925|83900|41
1622793550000|2021-06-04 07:59:10|83925.1|83900.1|83927.1|83902.1|83929.3|83904.3|83925.1|83900.1|40
1622793560000|2021-06-04 07:59:20|83927.4|83902.4|83929.9|83904.9|83931.5|83906.5|83916.4|83891.4|53
1622793570000|2021-06-04 07:59:30|83930.3|83905.3|83936.3|83911.3|83939|83914|83930.1|83905.1|61
1622793580000|2021-06-04 07:59:40|83936.1|83911.1|83934.2|83909.2|83937.2|83912.2|83934|83909|41
1622793590000|2021-06-04 07:59:50|83934.5|83909.5|83935.5|83910.5|83938.3|83913.3|83934.5|83909.5|44
1622793600000|2021-06-04 08:00:00|83935|83910|83933.6|83908.6|83939.7|83914.7|83927.4|83902.4|65
1622793610000|2021-06-04 08:00:10|83934.4|83909.4|83935.1|83910.1|83936.7|83911.7|83931.5|83906.5|53
1622793620000|2021-06-04 08:00:20|83934.9|83909.9|83935|83910|83936.2|83911.2|83931.6|83906.6|47
1622793630000|2021-06-04 08:00:30|83935.2|83910.2|83938.4|83913.4|83938.8|83913.8|83933.5|83908.5|45
1622793640000|2021-06-04 08:00:40|83937.8|83912.8|83931|83906|83938.6|83913.6|83923.9|83898.9|57
1622793650000|2021-06-04 08:00:50|83931.3|83906.3|83933.2|83908.2|83934.2|83909.2|83929.4|83904.4|43
1622793660000|2021-06-04 08:01:00|83933.3|83908.3|83931.3|83906.3|83933.4|83908.4|83930.2|83905.2|32
1622793670000|2021-06-04 08:01:10|83928.9|83903.9|83930.1|83905.1|83930.8|83905.8|83928.8|83903.8|38
1622793680000|2021-06-04 08:01:20|83930.9|83905.9|83923.7|83898.7|83930.9|83905.9|83920.4|83895.4|40
1622793690000|2021-06-04 08:01:30|83923.6|83898.6|83923.1|83898.1|83933.4|83903.2|83918|83881.6|48
1622793700000|2021-06-04 08:01:40|83922.4|83897.4|83925.7|83900.7|83926.6|83901.6|83922|83897|47
1622793710000|2021-06-04 08:01:50|83925.5|83900.5|83926.2|83901.2|83928.1|83903.1|83925.4|83900.4|48
1622793720000|2021-06-04 08:02:00|83926|83901|83922.2|83897.2|83927.8|83902.8|83922.1|83897.1|43
1622793730000|2021-06-04 08:02:10|83921.8|83896.8|83919.6|83894.6|83922.6|83897.6|83917.8|83892.8|54
1622793740000|2021-06-04 08:02:20|83919.4|83894.4|83920.7|83895.7|83921|83896|83919.3|83894.3|39
1622793750000|2021-06-04 08:02:30|83920.5|83895.5|83919.5|83894.5|83921.3|83896.3|83919.5|83894.5|40
1622793760000|2021-06-04 08:02:40|83917.8|83892.8|83917.6|83892.6|83918.1|83893.1|83915.8|83890.8|43
1622793770000|2021-06-04 08:02:50|83917|83892|83917.8|83892.8|83918.1|83893.1|83917|83892|31
1622793780000|2021-06-04 08:03:00|83917.6|83892.6|83917.6|83892.6|83917.9|83892.9|83916.1|83891.1|19
1622793790000|2021-06-04 08:03:10|83917|83892|83919.8|83894.8|83923.5|83898.5|83915.5|83890.5|37
1622793800000|2021-06-04 08:03:20|83920|83895|83930.8|83905.8|83931.6|83906.6|83915.6|83890.6|61
1622793810000|2021-06-04 08:03:30|83930.6|83905.6|83937.7|83912.7|83941.3|83916.3|83930.3|83905.3|61
1622793820000|2021-06-04 08:03:40|83937.8|83912.8|83931.1|83906.1|83938.3|83913.3|83931|83906|52
1622793830000|2021-06-04 08:03:50|83930.5|83905.5|83932.1|83907.1|83933.2|83908.2|83929.9|83904.9|30
1622793840000|2021-06-04 08:04:00|83932|83907|83935.3|83910.3|83935.9|83910.9|83932|83907|44
1622793850000|2021-06-04 08:04:10|83935.8|83910.8|83936.2|83911.2|83938.3|83913.3|83935.4|83910.4|45
1622793860000|2021-06-04 08:04:20|83935.7|83910.7|83934.6|83909.6|83936.1|83911.1|83934.2|83909.2|39
1622793870000|2021-06-04 08:04:30|83934.5|83909.5|83929.6|83904.6|83934.8|83909.8|83929.2|83904.2|41
1622793880000|2021-06-04 08:04:40|83929.9|83904.9|83928.4|83903.4|83930.9|83905.9|83927.9|83902.9|25
1622793890000|2021-06-04 08:04:50|83928.9|83903.9|83928.5|83903.5|83929.1|83904.1|83928.1|83903.1|17
1622793900000|2021-06-04 08:05:00|83928.6|83903.6|83935.5|83910.5|83935.5|83910.5|83928.6|83903.6|47
1622793910000|2021-06-04 08:05:10|83934.7|83909.7|83934.9|83909.9|83935.6|83910.6|83934.1|83909.1|44
1622793920000|2021-06-04 08:05:20|83935.2|83910.2|83934.4|83909.4|83935.3|83910.3|83928.3|83903.3|48
1622793930000|2021-06-04 08:05:30|83933.6|83908.6|83933.4|83908.4|83935.1|83910.1|83933.1|83908.1|22
1622793940000|2021-06-04 08:05:40|83933.3|83908.3|83926.6|83901.6|83934.6|83909.6|83925.8|83900.8|39
1622793950000|2021-06-04 08:05:50|83926.9|83901.9|83926.4|83901.4|83927.4|83902.4|83925.7|83900.7|29
1622793960000|2021-06-04 08:06:00|83926.3|83901.3|83926.7|83901.7|83928.7|83903.7|83923.4|83898.4|39
1622793970000|2021-06-04 08:06:10|83927.5|83902.5|83927.1|83902.1|83928|83903|83925.8|83900.8|34
1622793980000|2021-06-04 08:06:20|83927|83902|83924.8|83899.8|83927|83902|83922.1|83897.1|43
1622793990000|2021-06-04 08:06:30|83925|83900|83929.6|83904.6|83929.6|83904.6|83924|83899|31
1622794000000|2021-06-04 08:06:40|83929.5|83904.5|83934.3|83909.3|83935.4|83910.4|83929|83904|38
1622794010000|2021-06-04 08:06:50|83934.2|83909.2|83944.4|83919.4|83944.4|83919.4|83933.6|83908.6|55
1622794020000|2021-06-04 08:07:00|83943.1|83918.1|83937.1|83912.1|83944.8|83919.8|83935.8|83910.8|40
1622794030000|2021-06-04 08:07:10|83936.6|83911.6|83935.9|83910.9|83938.5|83913.5|83933.8|83908.8|42
1622794040000|2021-06-04 08:07:20|83936.3|83911.3|83937.8|83912.8|83941|83916|83936.3|83911.3|49
1622794050000|2021-06-04 08:07:30|83937.9|83912.9|83941|83916|83941.8|83916.8|83937.9|83912.9|40
1622794060000|2021-06-04 08:07:40|83941.1|83916.1|83942.3|83917.3|83942.5|83917.5|83941.1|83916.1|27
1622794070000|2021-06-04 08:07:50|83942|83917|83944.4|83919.4|83944.9|83919.9|83940.2|83915.2|54
1622794080000|2021-06-04 08:08:00|83943.5|83918.5|83941.9|83916.9|83943.6|83918.6|83935.5|83910.5|72
1622794090000|2021-06-04 08:08:10|83941.6|83916.6|83941.8|83916.8|83943|83918|83938.5|83913.5|47
1622794100000|2021-06-04 08:08:20|83941.3|83916.3|83940|83915|83942.7|83917.7|83937.2|83912.2|35
1622794110000|2021-06-04 08:08:30|83939.9|83914.9|83939.2|83914.2|83940.9|83915.9|83938.2|83913.2|55
1622794120000|2021-06-04 08:08:40|83939|83914|83938|83913|83939.7|83914.7|83937.5|83912.5|43
1622794130000|2021-06-04 08:08:50|83937.9|83912.9|83924.4|83899.4|83938|83913|83924.4|83899.4|47
1622794140000|2021-06-04 08:09:00|83922.7|83897.7|83919.5|83894.5|83922.7|83897.7|83916.6|83891.6|52
1622794150000|2021-06-04 08:09:10|83919.6|83894.6|83918.1|83893.1|83922.1|83897.1|83914.7|83889.7|50
1622794160000|2021-06-04 08:09:20|83918.3|83893.3|83917.7|83892.7|83923|83898|83917.4|83892.4|54
1622794170000|2021-06-04 08:09:30|83918.5|83893.5|83917.9|83892.9|83919.2|83894.2|83917.6|83892.6|31
1622794180000|2021-06-04 08:09:40|83917.8|83892.8|83917.8|83892.8|83918.8|83893.8|83916.2|83891.2|29
1622794190000|2021-06-04 08:09:50|83919.6|83894.6|83921|83896|83923.9|83898.9|83917.8|83892.8|49
1622794200000|2021-06-04 08:10:00|83920.9|83895.9|83920.4|83895.4|83922|83897|83920.2|83895.2|31
1622794210000|2021-06-04 08:10:10|83925.6|83900.6|83924.8|83899.8|83926.3|83901.3|83922.4|83897.4|42
1622794220000|2021-06-04 08:10:20|83923.9|83898.9|83921.9|83896.9|83926.3|83901.3|83917.9|83892.9|46
1622794230000|2021-06-04 08:10:30|83919.5|83894.5|83922.8|83897.8|83924.1|83899.1|83919.4|83894.4|28
1622794240000|2021-06-04 08:10:40|83923.7|83898.7|83927.1|83902.1|83927.3|83902.3|83916.9|83891.9|57
1622794250000|2021-06-04 08:10:50|83926.7|83901.7|83930.4|83905.4|83933.8|83908.8|83926.4|83901.4|47
1622794260000|2021-06-04 08:11:00|83930.7|83905.7|83932.3|83907.3|83932.9|83907.9|83927.4|83902.4|58
1622794270000|2021-06-04 08:11:10|83931.8|83906.8|83933.9|83908.9|83933.9|83908.9|83931.5|83906.5|27
1622794280000|2021-06-04 08:11:20|83934.3|83909.3|83928.8|83903.8|83935.6|83910.6|83927.4|83902.4|50
1622794290000|2021-06-04 08:11:30|83930.1|83905.1|83930.2|83905.2|83932.3|83907.3|83926.7|83901.7|57
1622794300000|2021-06-04 08:11:40|83929.5|83904.5|83927.6|83902.6|83931.1|83906.1|83922.2|83897.2|62
1622794310000|2021-06-04 08:11:50|83923.9|83898.9|83928.1|83903.1|83929|83904|83923.5|83898.5|47
1622794320000|2021-06-04 08:12:00|83927.8|83902.8|83926|83901|83928.9|83903.9|83924.6|83899.6|53
1622794330000|2021-06-04 08:12:10|83926.5|83901.5|83927.3|83902.3|83930.1|83905.1|83925.3|83900.3|33
1622794340000|2021-06-04 08:12:20|83930.1|83905.1|83930|83905|83931.9|83906.9|83929.8|83904.8|23
1622794350000|2021-06-04 08:12:30|83930.1|83905.1|83927.8|83902.8|83930.6|83905.6|83926.2|83901.2|37
1622794360000|2021-06-04 08:12:40|83927.7|83902.7|83931|83906|83931.2|83906.2|83927.4|83902.4|34
1622794370000|2021-06-04 08:12:50|83930.9|83905.9|83933.9|83908.9|83935.2|83910.2|83930.9|83905.9|37
1622794380000|2021-06-04 08:13:00|83933.5|83908.5|83937.9|83912.9|83939.2|83914.2|83932.7|83907.7|36
1622794390000|2021-06-04 08:13:10|83937.6|83912.6|83930.6|83905.6|83938.6|83913.6|83926.5|83901.5|51
1622794400000|2021-06-04 08:13:20|83930.4|83905.4|83932.6|83907.6|83933.3|83908.3|83929.4|83904.4|34
1622794410000|2021-06-04 08:13:30|83932.7|83907.7|83928.6|83903.6|83933.4|83908.4|83926.4|83901.4|48
1622794420000|2021-06-04 08:13:40|83928.4|83903.4|83935|83910|83935.4|83910.4|83927.9|83902.9|34
1622794430000|2021-06-04 08:13:50|83934.4|83909.4|83926.9|83901.9|83934.6|83909.6|83926.9|83901.9|44
1622794440000|2021-06-04 08:14:00|83927.2|83902.2|83925.5|83900.5|83929.7|83904.7|83925|83900|34
1622794450000|2021-06-04 08:14:10|83925.3|83900.3|83933.5|83908.5|83934.4|83909.4|83925.3|83900.3|40
1622794460000|2021-06-04 08:14:20|83934.1|83909.1|83929.3|83904.3|83934.1|83909.1|83928.4|83903.4|39
1622794470000|2021-06-04 08:14:30|83929.6|83904.6|83941.2|83916.2|83941.6|83916.6|83928.1|83903.1|46
1622794480000|2021-06-04 08:14:40|83941.9|83916.9|83955.4|83930.4|83956.2|83931.2|83940.3|83915.3|59
1622794490000|2021-06-04 08:14:50|83955.2|83930.2|83955.4|83930.4|83958.6|83933.6|83945.9|83920.9|60
1622794500000|2021-06-04 08:15:00|83955.2|83930.2|83957.8|83932.8|83959.5|83934.5|83954.3|83929.3|50
1622794510000|2021-06-04 08:15:10|83959.3|83934.3|83955.4|83930.4|83959.9|83934.9|83955.4|83930.4|46
1622794520000|2021-06-04 08:15:20|83957.8|83932.8|83949.7|83924.7|83957.9|83932.9|83948.7|83923.7|53
1622794530000|2021-06-04 08:15:30|83949.6|83924.6|83947.4|83922.4|83950.1|83925.1|83947.4|83922.4|38
1622794540000|2021-06-04 08:15:40|83947.1|83922.1|83944.2|83919.2|83948.3|83923.3|83943.5|83918.5|47
1622794550000|2021-06-04 08:15:50|83946.3|83921.3|83945.1|83920.1|83950.8|83925.8|83945.1|83920.1|47
1622794560000|2021-06-04 08:16:00|83945.5|83920.5|83943.4|83918.4|83948.3|83923.3|83943.4|83918.4|42
1622794570000|2021-06-04 08:16:10|83943.8|83918.8|83943.8|83918.8|83944.4|83919.4|83943.1|83918.1|34
1622794580000|2021-06-04 08:16:20|83944.1|83919.1|83944.7|83919.7|83946.8|83921.8|83943.5|83918.5|56
1622794590000|2021-06-04 08:16:30|83945.1|83920.1|83947.2|83922.2|83947.6|83922.6|83944.4|83919.4|31
1622794600000|2021-06-04 08:16:40|83947|83922|83945.4|83920.4|83947.2|83922.2|83944|83919|31
1622794610000|2021-06-04 08:16:50|83945.2|83920.2|83945.7|83920.7|83946.7|83921.7|83943.7|83918.7|36
1622794620000|2021-06-04 08:17:00|83944.6|83919.6|83942.7|83917.7|83945|83920|83941.1|83916.1|42
1622794630000|2021-06-04 08:17:10|83943.2|83918.2|83942.6|83917.6|83943.7|83918.7|83941.7|83916.7|31
1622794640000|2021-06-04 08:17:20|83942.5|83917.5|83945.4|83920.4|83949.5|83924.5|83942.5|83917.5|33
1622794650000|2021-06-04 08:17:30|83945.9|83920.9|83948.2|83923.2|83950.6|83925.6|83943.6|83918.6|53
1622794660000|2021-06-04 08:17:40|83948|83923|83946.9|83921.9|83954.5|83929.5|83946.1|83921.1|48
1622794670000|2021-06-04 08:17:50|83945.7|83920.7|83947.3|83922.3|83948.4|83923.4|83945.7|83920.7|35
1622794680000|2021-06-04 08:18:00|83947|83922|83942.7|83917.7|83947|83922|83939.5|83914.5|44
1622794690000|2021-06-04 08:18:10|83942.6|83917.6|83954.1|83929.1|83955.1|83930.1|83942.6|83917.6|57
1622794700000|2021-06-04 08:18:20|83953|83928|83957.6|83932.6|83958|83933|83952.3|83927.3|47
1622794710000|2021-06-04 08:18:30|83957.7|83932.7|83960.2|83935.2|83961.3|83936.3|83956|83931|47
1622794720000|2021-06-04 08:18:40|83960.6|83935.6|83957.3|83932.3|83961.4|83936.4|83956.9|83931.9|38
1622794730000|2021-06-04 08:18:50|83956.9|83931.9|83956.9|83931.9|83958.3|83933.3|83956.6|83931.6|36
1622794740000|2021-06-04 08:19:00|83957.1|83932.1|83958.3|83933.3|83961.3|83936.3|83956.8|83931.8|37
1622794750000|2021-06-04 08:19:10|83957.7|83932.7|83955.3|83930.3|83958.3|83933.3|83954.5|83929.5|32
1622794760000|2021-06-04 08:19:20|83955.6|83930.6|83955.4|83930.4|83957.4|83932.4|83953.2|83928.2|38
1622794770000|2021-06-04 08:19:30|83956|83931|83959.1|83934.1|83959.4|83934.4|83955.3|83930.3|36
1622794780000|2021-06-04 08:19:40|83958.9|83933.9|83955.3|83930.3|83959.3|83934.3|83953.8|83928.8|36
1622794790000|2021-06-04 08:19:50|83955|83930|83957.4|83932.4|83958.5|83933.5|83953.8|83928.8|44
1622794800000|2021-06-04 08:20:00|83957.3|83932.3|83952|83927|83957.4|83932.4|83950.9|83925.9|59
1622794810000|2021-06-04 08:20:10|83951.4|83926.4|83950|83925|83952.8|83927.8|83948.7|83923.7|57
1622794820000|2021-06-04 08:20:20|83949.9|83924.9|83946.9|83921.9|83949.9|83924.9|83945.9|83920.9|42
1622794830000|2021-06-04 08:20:30|83947.3|83922.3|83945.7|83920.7|83948.5|83923.5|83945.1|83920.1|40
1622794840000|2021-06-04 08:20:40|83946.2|83921.2|83946.2|83921.2|83946.5|83921.5|83945.1|83920.1|25
1622794850000|2021-06-04 08:20:50|83945.9|83920.9|83942.4|83917.4|83946.2|83921.2|83938.4|83913.4|48
1622794860000|2021-06-04 08:21:00|83942.8|83917.8|83944.5|83919.5|83945.2|83920.2|83940.1|83915.1|39
1622794870000|2021-06-04 08:21:10|83944.2|83919.2|83945.9|83920.9|83946.9|83921.9|83944.1|83919.1|31
1622794880000|2021-06-04 08:21:20|83944.3|83919.3|83940.1|83915.1|83947.5|83922.5|83939.9|83914.9|48
1622794890000|2021-06-04 08:21:30|83940|83915|83939.2|83914.2|83940.5|83915.5|83939.1|83914.1|35
1622794900000|2021-06-04 08:21:40|83939|83914|83939.6|83914.6|83940|83915|83938.6|83913.6|28
1622794910000|2021-06-04 08:21:50|83939.8|83914.8|83938.6|83913.6|83940|83915|83937.7|83912.7|16
1622794920000|2021-06-04 08:22:00|83939.2|83914.2|83940.4|83915.4|83942.6|83917.6|83937.3|83912.3|45
1622794930000|2021-06-04 08:22:10|83940.5|83915.5|83937.3|83912.3|83941.2|83916.2|83937.3|83912.3|21
1622794940000|2021-06-04 08:22:20|83938.4|83913.4|83936.9|83911.9|83938.4|83913.4|83934.4|83909.4|47
1622794950000|2021-06-04 08:22:30|83936.7|83911.7|83938.9|83913.9|83939.6|83914.6|83935|83910|49
1622794960000|2021-06-04 08:22:40|83939.1|83914.1|83938.9|83913.9|83941|83916|83937.8|83912.8|24
1622794970000|2021-06-04 08:22:50|83939.5|83914.5|83948.5|83923.5|83950.8|83925.8|83939.5|83914.5|47
1622794980000|2021-06-04 08:23:00|83949.3|83924.3|83948.8|83923.8|83952.1|83927.1|83944.5|83919.5|52
1622794990000|2021-06-04 08:23:10|83947.9|83922.9|83957.2|83932.2|83957.2|83932.2|83944.4|83919.4|42
1622795000000|2021-06-04 08:23:20|83955.9|83930.9|83950|83925|83955.9|83930.9|83946.7|83921.7|50
1622795010000|2021-06-04 08:23:30|83950.1|83925.1|83950|83925|83952.4|83927.4|83949.2|83924.2|39
1622795020000|2021-06-04 08:23:40|83950.1|83925.1|83949.1|83924.1|83950.1|83925.1|83946.3|83921.3|51
1622795030000|2021-06-04 08:23:50|83948.4|83923.4|83939.8|83914.8|83948.7|83923.7|83939.8|83914.8|55
1622795040000|2021-06-04 08:24:00|83940.8|83915.8|83943.3|83918.3|83944.9|83919.9|83938.7|83913.7|58
1622795050000|2021-06-04 08:24:10|83943.6|83918.6|83962.5|83937.5|83977.4|83939.6|83943.6|83918.6|59
1622795060000|2021-06-04 08:24:20|83963.5|83938.5|83970|83945|83977.4|83946.9|83963.2|83927.4|58
1622795070000|2021-06-04 08:24:30|83970.3|83945.3|83969.4|83944.4|83972.2|83947.2|83968|83943|64
1622795080000|2021-06-04 08:24:40|83968.9|83943.9|83975.3|83950.3|83976.3|83951.3|83968.9|83943.9|64
1622795090000|2021-06-04 08:24:50|83975.4|83950.4|83973.7|83948.7|83976.3|83951.3|83973.7|83948.7|56
1622795100000|2021-06-04 08:25:00|83973.6|83948.6|83978.2|83953.2|83989.1|83953.2|83971.6|83936.4|57
1622795110000|2021-06-04 08:25:10|83977.6|83952.6|83984.8|83959.8|83986.9|83961.9|83977.3|83952.3|62
1622795120000|2021-06-04 08:25:20|83984.7|83959.7|83980|83955|83994.5|83959.8|83978.7|83944.3|50
1622795130000|2021-06-04 08:25:30|83979.9|83954.9|83986.8|83961.8|83987.7|83962.7|83979.9|83954.9|59
1622795140000|2021-06-04 08:25:40|83987.3|83962.3|83981.3|83956.3|83990.3|83965.3|83979.1|83954.1|69
1622795150000|2021-06-04 08:25:50|83981.4|83956.4|83985.1|83960.1|83985.7|83960.7|83976.5|83951.5|65
1622795160000|2021-06-04 08:26:00|83985.2|83960.2|83985.2|83960.2|83986.6|83961.6|83983.2|83958.2|65
1622795170000|2021-06-04 08:26:10|83985.3|83960.3|83978.9|83953.9|83989.2|83960.4|83973.8|83939.2|66
1622795180000|2021-06-04 08:26:20|83980.2|83955.2|83984.6|83959.6|83987.2|83962.2|83980.2|83955.2|64
1622795190000|2021-06-04 08:26:30|83984.8|83959.8|83982.3|83957.3|83988.6|83963.6|83980.9|83955.9|59
1622795200000|2021-06-04 08:26:40|83981.2|83956.2|83978.8|83953.8|83981.7|83956.7|83977.4|83952.4|57
1622795210000|2021-06-04 08:26:50|83979.5|83954.5|83985.5|83960.5|83985.5|83960.5|83978.7|83953.7|57
1622795220000|2021-06-04 08:27:00|83984.8|83959.8|83981.7|83956.7|83985|83960|83979.8|83954.8|48
1622795230000|2021-06-04 08:27:10|83980.4|83955.4|83978.3|83953.3|83981.2|83956.2|83977.6|83952.6|52
1622795240000|2021-06-04 08:27:20|83978.6|83953.6|83979.2|83954.2|83980|83955|83977.4|83952.4|31
1622795250000|2021-06-04 08:27:30|83979.5|83954.5|83984.9|83959.9|83985.2|83960.2|83979.4|83954.4|38
1622795260000|2021-06-04 08:27:40|83985|83960|83981.3|83956.3|83985.3|83960.3|83980.9|83955.9|40
1622795270000|2021-06-04 08:27:50|83981.1|83956.1|83981.9|83956.9|83983.7|83958.7|83981.1|83956.1|28
1622795280000|2021-06-04 08:28:00|83982.1|83957.1|83979.2|83954.2|83985.5|83960.5|83978.8|83953.8|46
1622795290000|2021-06-04 08:28:10|83979.5|83954.5|83978.8|83953.8|83983.2|83958.2|83977.4|83952.4|37
1622795300000|2021-06-04 08:28:20|83981.4|83956.4|83987.5|83962.5|83988.7|83963.7|83981.4|83956.4|65
1622795310000|2021-06-04 08:28:30|83986|83961|83981|83956|83988.3|83963.3|83979.2|83954.2|59
1622795320000|2021-06-04 08:28:40|83980.2|83955.2|83979.2|83954.2|83985.9|83960.9|83976.9|83951.9|26
1622795330000|2021-06-04 08:28:50|83980|83955|83976.3|83951.3|83980.4|83955.4|83973.9|83948.9|46
1622795340000|2021-06-04 08:29:00|83974.6|83949.6|83971.4|83946.4|83975.9|83950.9|83971.1|83946.1|30
1622795350000|2021-06-04 08:29:10|83971.7|83946.7|83978.1|83953.1|83979.4|83954.4|83971.3|83946.3|46
1622795360000|2021-06-04 08:29:20|83977.9|83952.9|83978|83953|83981.7|83956.7|83977|83952|48
1622795370000|2021-06-04 08:29:30|83977.9|83952.9|83977.2|83952.2|83978.1|83953.1|83975.8|83950.8|41
1622795380000|2021-06-04 08:29:40|83977.3|83952.3|83982.2|83957.2|83983.6|83958.6|83977.3|83952.3|38
1622795390000|2021-06-04 08:29:50|83981.9|83956.9|83979.7|83954.7|83984.1|83959.1|83978|83953|32
1622795400000|2021-06-04 08:30:00|83978.7|83953.7|83974.1|83949.1|83978.7|83953.7|83973.4|83948.4|40
1622795410000|2021-06-04 08:30:10|83974.2|83949.2|83974.3|83949.3|83976.2|83951.2|83973.1|83948.1|27
1622795420000|2021-06-04 08:30:20|83973.3|83948.3|83969.9|83944.9|83974.7|83949.7|83969.1|83944.1|28
1622795430000|2021-06-04 08:30:30|83970|83945|83968.4|83943.4|83970.4|83945.4|83968.4|83943.4|27
1622795440000|2021-06-04 08:30:40|83968.7|83943.7|83966.4|83941.4|83969.4|83944.4|83965.8|83940.8|45
1622795450000|2021-06-04 08:30:50|83966.2|83941.2|83969.3|83944.3|83969.3|83944.3|83966.1|83941.1|33
1622795460000|2021-06-04 08:31:00|83969.5|83944.5|83974|83949|83976.2|83951.2|83968.9|83943.9|48
1622795470000|2021-06-04 08:31:10|83973.2|83948.2|83970.5|83945.5|83974.9|83949.9|83969|83944|53
1622795480000|2021-06-04 08:31:20|83970.7|83945.7|83970.5|83945.5|83970.7|83945.7|83969.5|83944.5|35
1622795490000|2021-06-04 08:31:30|83970.4|83945.4|83970.7|83945.7|83971|83946|83968.8|83943.8|30
1622795500000|2021-06-04 08:31:40|83970.4|83945.4|83968|83943|83970.4|83945.4|83967.9|83942.9|26
1622795510000|2021-06-04 08:31:50|83967.5|83942.5|83969|83944|83969.1|83944.1|83967.5|83942.5|27
1622795520000|2021-06-04 08:32:00|83969.1|83944.1|83966.4|83941.4|83969.1|83944.1|83963.5|83938.5|41
1622795530000|2021-06-04 08:32:10|83966.3|83941.3|83964.6|83939.6|83966.7|83941.7|83964.6|83939.6|32
1622795540000|2021-06-04 08:32:20|83964.9|83939.9|83965.6|83940.6|83966.1|83941.1|83964.9|83939.9|23
1622795550000|2021-06-04 08:32:30|83966.2|83941.2|83965|83940|83966.2|83941.2|83965|83940|21
1622795560000|2021-06-04 08:32:40|83965.5|83940.5|83968.6|83943.6|83969.7|83944.7|83964.4|83939.4|41
1622795570000|2021-06-04 08:32:50|83969.6|83944.6|83967.2|83942.2|83969.6|83944.6|83966.2|83941.2|30
1622795580000|2021-06-04 08:33:00|83967.6|83942.6|83967.9|83942.9|83968.3|83943.3|83966.5|83941.5|33
1622795590000|2021-06-04 08:33:10|83967.7|83942.7|83981.1|83956.1|83982.3|83957.3|83967.5|83942.5|52
1622795600000|2021-06-04 08:33:20|83981.2|83956.2|83981.8|83956.8|83982.8|83957.8|83980.4|83955.4|49
1622795610000|2021-06-04 08:33:30|83981.2|83956.2|83982.3|83957.3|83983|83958|83981.2|83956.2|28
1622795620000|2021-06-04 08:33:40|83982.6|83957.6|83981.6|83956.6|83983.9|83958.9|83980.9|83955.9|31
1622795630000|2021-06-04 08:33:50|83981.8|83956.8|83990.1|83965.1|83990.1|83965.1|83981.2|83956.2|39
1622795640000|2021-06-04 08:34:00|83987.9|83962.9|83980.1|83955.1|83987.9|83962.9|83978.2|83953.2|46
1622795650000|2021-06-04 08:34:10|83979.6|83954.6|83981.6|83956.6|83983|83958|83979.6|83954.6|21
1622795660000|2021-06-04 08:34:20|83981.9|83956.9|83981.9|83956.9|83983.3|83958.3|83981.4|83956.4|26
1622795670000|2021-06-04 08:34:30|83981.7|83956.7|83985.3|83960.3|83985.3|83960.3|83981.7|83956.7|26
1622795680000|2021-06-04 08:34:40|83986.5|83961.5|83983.2|83958.2|83986.9|83961.9|83980.5|83955.5|40
1622795690000|2021-06-04 08:34:50|83983.4|83958.4|83982.6|83957.6|83983.7|83958.7|83982.1|83957.1|21
1622795700000|2021-06-04 08:35:00|83983.5|83958.5|83981.2|83956.2|83983.5|83958.5|83980.5|83955.5|20
1622795710000|2021-06-04 08:35:10|83981.3|83956.3|83980.1|83955.1|83983.5|83958.5|83979.4|83954.4|38
1622795720000|2021-06-04 08:35:20|83980|83955|83980.7|83955.7|83983|83958|83976.2|83951.2|50
1622795730000|2021-06-04 08:35:30|83979.9|83954.9|83978|83953|83980.7|83955.7|83974.9|83949.9|40
1622795740000|2021-06-04 08:35:40|83980.8|83955.8|83976.1|83951.1|83980.8|83955.8|83975.6|83950.6|34
1622795750000|2021-06-04 08:35:50|83976.2|83951.2|83975.7|83950.7|83976.6|83951.6|83974.8|83949.8|24
1622795760000|2021-06-04 08:36:00|83975.6|83950.6|83966.7|83941.7|83976.4|83951.4|83964.4|83939.4|41
1622795770000|2021-06-04 08:36:10|83967|83942|83968.5|83943.5|83970.8|83945.8|83966.3|83941.3|38
1622795780000|2021-06-04 08:36:20|83967.5|83942.5|83962.6|83937.6|83967.5|83942.5|83962.6|83937.6|32
1622795790000|2021-06-04 08:36:30|83962.7|83937.7|83967.8|83942.8|83970.6|83945.6|83962.5|83937.5|42
1622795800000|2021-06-04 08:36:40|83970|83945|83964.8|83939.8|83972.1|83947.1|83963.1|83938.1|52
1622795810000|2021-06-04 08:36:50|83962.6|83937.6|83956.8|83931.8|83962.6|83937.6|83953.8|83928.8|60
1622795820000|2021-06-04 08:37:00|83956.7|83931.7|83957|83932|83959.2|83934.2|83955.5|83930.5|33
1622795830000|2021-06-04 08:37:10|83955.5|83930.5|83959.6|83934.6|83960.3|83935.3|83954.7|83929.7|53
1622795840000|2021-06-04 08:37:20|83959.8|83934.8|83954.6|83929.6|83960.6|83935.6|83953|83928|57
1622795850000|2021-06-04 08:37:30|83955.8|83930.8|83953.3|83928.3|83955.8|83930.8|83953.2|83928.2|45
1622795860000|2021-06-04 08:37:40|83953|83928|83954.1|83929.1|83954.7|83929.7|83953|83928|34
1622795870000|2021-06-04 08:37:50|83953.7|83928.7|83954.1|83929.1|83954.8|83929.8|83953.7|83928.7|26
1622795880000|2021-06-04 08:38:00|83954.3|83929.3|83955.2|83930.2|83955.4|83930.4|83952.6|83927.6|38
1622795890000|2021-06-04 08:38:10|83955|83930|83953.8|83928.8|83955.1|83930.1|83952.3|83927.3|37
1622795900000|2021-06-04 08:38:20|83954.2|83929.2|83953.5|83928.5|83954.2|83929.2|83951.7|83926.7|32
1622795910000|2021-06-04 08:38:30|83953.7|83928.7|83953.5|83928.5|83965.6|83931.5|83951.5|83915.6|53
1622795920000|2021-06-04 08:38:40|83954|83929|83951.8|83926.8|83954|83929|83950.9|83925.9|35
1622795930000|2021-06-04 08:38:50|83952.3|83927.3|83946.4|83921.4|83952.3|83927.3|83946.3|83921.3|39
1622795940000|2021-06-04 08:39:00|83945.3|83920.3|83945.9|83920.9|83948.3|83923.3|83944.3|83919.3|63
1622795950000|2021-06-04 08:39:10|83946.3|83921.3|83946.6|83921.6|83946.9|83921.9|83943.1|83918.1|47
1622795960000|2021-06-04 08:39:20|83950.6|83925.6|83945.1|83920.1|83950.7|83925.7|83944.4|83919.4|37
1622795970000|2021-06-04 08:39:30|83945.2|83920.2|83946.2|83921.2|83947.3|83922.3|83944.6|83919.6|38
1622795980000|2021-06-04 08:39:40|83946.3|83921.3|83948.2|83923.2|83948.5|83923.5|83946.3|83921.3|29
1622795990000|2021-06-04 08:39:50|83948.1|83923.1|83947.1|83922.1|83948.5|83923.5|83947.1|83922.1|26
1622796000000|2021-06-04 08:40:00|83947.3|83922.3|83947.6|83922.6|83948.5|83923.5|83947.1|83922.1|33
1622796010000|2021-06-04 08:40:10|83947.5|83922.5|83950.3|83925.3|83951.1|83926.1|83947.2|83922.2|41
1622796020000|2021-06-04 08:40:20|83950.2|83925.2|83952.9|83927.9|83953.3|83928.3|83949|83924|45
1622796030000|2021-06-04 08:40:30|83953.4|83928.4|83952.1|83927.1|83953.8|83928.8|83951.3|83926.3|26
1622796040000|2021-06-04 08:40:40|83952.6|83927.6|83950.3|83925.3|83952.8|83927.8|83950.1|83925.1|29
1622796050000|2021-06-04 08:40:50|83950.4|83925.4|83947|83922|83950.6|83925.6|83946.3|83921.3|34
1622796060000|2021-06-04 08:41:00|83947.5|83922.5|83948.8|83923.8|83953|83928|83947.2|83922.2|41
1622796070000|2021-06-04 08:41:10|83948.7|83923.7|83949.8|83924.8|83950|83925|83947.7|83922.7|41
1622796080000|2021-06-04 08:41:20|83949.9|83924.9|83949.8|83924.8|83950.4|83925.4|83949.5|83924.5|23
1622796090000|2021-06-04 08:41:30|83949.5|83924.5|83951.8|83926.8|83952.1|83927.1|83949.1|83924.1|25
1622796100000|2021-06-04 08:41:40|83951.7|83926.7|83951.6|83926.6|83952.8|83927.8|83951.4|83926.4|27
1622796110000|2021-06-04 08:41:50|83951.9|83926.9|83956|83931|83960.2|83935.2|83951.5|83926.5|42
1622796120000|2021-06-04 08:42:00|83956.8|83931.8|83954.8|83929.8|83957.4|83932.4|83953.8|83928.8|47
1622796130000|2021-06-04 08:42:10|83955.1|83930.1|83959.3|83934.3|83973.2|83937.3|83955.1|83921.7|54
1622796140000|2021-06-04 08:42:20|83959|83934|83955.4|83930.4|83962.6|83937.6|83949.7|83924.7|58
1622796150000|2021-06-04 08:42:30|83955.3|83930.3|83956.6|83931.6|83957.5|83932.5|83954.4|83929.4|40
1622796160000|2021-06-04 08:42:40|83956.9|83931.9|83955|83930|83975.8|83935.7|83955|83923.5|51
1622796170000|2021-06-04 08:42:50|83955.1|83930.1|83953.3|83928.3|83956|83931|83953.3|83928.3|35
1622796180000|2021-06-04 08:43:00|83952.9|83927.9|83955.3|83930.3|83955.8|83930.8|83952.9|83927.9|23
1622796190000|2021-06-04 08:43:10|83955.6|83930.6|83955.8|83930.8|83956.1|83931.1|83955.6|83930.6|18
1622796200000|2021-06-04 08:43:20|83955.7|83930.7|83956.4|83931.4|83956.8|83931.8|83955.6|83930.6|17
1622796210000|2021-06-04 08:43:30|83956.2|83931.2|83957.8|83932.8|83958.6|83933.6|83955.8|83930.8|28
1622796220000|2021-06-04 08:43:40|83957.4|83932.4|83963.7|83938.7|83963.7|83938.7|83956.7|83931.7|29
1622796230000|2021-06-04 08:43:50|83963.3|83938.3|83966.2|83941.2|83967.2|83942.2|83962|83937|51
1622796240000|2021-06-04 08:44:00|83966.1|83941.1|83963.5|83938.5|83968.2|83943.2|83963.5|83938.5|36
1622796250000|2021-06-04 08:44:10|83963.4|83938.4|83962.6|83937.6|83963.9|83938.9|83961.1|83936.1|42
1622796260000|2021-06-04 08:44:20|83962.5|83937.5|83959.5|83934.5|83962.9|83937.9|83957.7|83932.7|31
1622796270000|2021-06-04 08:44:30|83959.4|83934.4|83958.2|83933.2|83959.4|83934.4|83958|83933|27
1622796280000|2021-06-04 08:44:40|83958.1|83933.1|83958.6|83933.6|83959.4|83934.4|83957.8|83932.8|17
1622796290000|2021-06-04 08:44:50|83958.7|83933.7|83962.1|83937.1|83966.2|83941.2|83958.7|83933.7|31
1622796300000|2021-06-04 08:45:00|83963|83938|83961.4|83936.4|83964.3|83939.3|83959.7|83934.7|35
1622796310000|2021-06-04 08:45:10|83961.3|83936.3|83963.5|83938.5|83964|83939|83960.3|83935.3|33
1622796320000|2021-06-04 08:45:20|83963.3|83938.3|83963|83938|83964.5|83939.5|83961.6|83936.6|32
1622796330000|2021-06-04 08:45:30|83963.5|83938.5|83964.7|83939.7|83964.7|83939.7|83962.1|83937.1|28
1622796340000|2021-06-04 08:45:40|83964.9|83939.9|83975.8|83950.8|83985.3|83951.4|83964.9|83934.7|51
1622796350000|2021-06-04 08:45:50|83975.7|83950.7|83978.6|83953.6|83979.9|83954.9|83975.7|83950.7|42
1622796360000|2021-06-04 08:46:00|83978.3|83953.3|83977.6|83952.6|83980.9|83955.9|83974.1|83949.1|48
1622796370000|2021-06-04 08:46:10|83977.9|83952.9|83977.4|83952.4|83977.9|83952.9|83976|83951|18
1622796380000|2021-06-04 08:46:20|83977.6|83952.6|83973.7|83948.7|83978.3|83953.3|83973.7|83948.7|23
1622796390000|2021-06-04 08:46:30|83974.4|83949.4|83971.4|83946.4|83977.4|83952.4|83971.4|83946.4|48
1622796400000|2021-06-04 08:46:40|83971.3|83946.3|83975.4|83950.4|83975.4|83950.4|83971|83946|42
1622796410000|2021-06-04 08:46:50|83973.5|83948.5|83976.9|83951.9|83977.6|83952.6|83973.5|83948.5|36
1622796420000|2021-06-04 08:47:00|83977|83952|83977.5|83952.5|83978.7|83953.7|83975.8|83950.8|36
1622796430000|2021-06-04 08:47:10|83977.6|83952.6|83974.7|83949.7|83978.7|83953.7|83970.8|83945.8|49
1622796440000|2021-06-04 08:47:20|83973.4|83948.4|83973.1|83948.1|83974.8|83949.8|83969|83944|44
1622796450000|2021-06-04 08:47:30|83972.9|83947.9|83972.4|83947.4|83972.9|83947.9|83970|83945|34
1622796460000|2021-06-04 08:47:40|83972.2|83947.2|83973|83948|83974.8|83949.8|83971.5|83946.5|43
1622796470000|2021-06-04 08:47:50|83973.1|83948.1|83969.2|83944.2|83974.3|83949.3|83968.7|83943.7|40
1622796480000|2021-06-04 08:48:00|83968.9|83943.9|83967.5|83942.5|83970.5|83945.5|83963.3|83938.3|53
1622796490000|2021-06-04 08:48:10|83968.1|83943.1|83972.9|83947.9|83975.6|83950.6|83967.6|83942.6|44
1622796500000|2021-06-04 08:48:20|83972.3|83947.3|83968.5|83943.5|83972.5|83947.5|83965.6|83940.6|40
1622796510000|2021-06-04 08:48:30|83965.9|83940.9|83973.7|83948.7|83973.7|83948.7|83965.4|83940.4|36
1622796520000|2021-06-04 08:48:40|83973.5|83948.5|83975.1|83950.1|83975.9|83950.9|83972.4|83947.4|34
1622796530000|2021-06-04 08:48:50|83975.3|83950.3|83977|83952|83977.3|83952.3|83973.2|83948.2|44
1622796540000|2021-06-04 08:49:00|83976.7|83951.7|83976.1|83951.1|83990.3|83955.4|83974.9|83940.3|41
1622796550000|2021-06-04 08:49:10|83976.9|83951.9|83974.8|83949.8|83976.9|83951.9|83973.2|83948.2|17
1622796560000|2021-06-04 08:49:20|83974.5|83949.5|83975.2|83950.2|83975.2|83950.2|83973.8|83948.8|25
1622796570000|2021-06-04 08:49:30|83975.3|83950.3|83975.7|83950.7|83976.6|83951.6|83975.3|83950.3|30
1622796580000|2021-06-04 08:49:40|83975.3|83950.3|83974.9|83949.9|83976.7|83951.7|83972.3|83947.3|45
1622796590000|2021-06-04 08:49:50|83977.7|83952.7|83976.7|83951.7|83984.5|83959.5|83975.2|83950.2|58
1622796600000|2021-06-04 08:50:00|83977|83952|83975.7|83950.7|83977|83952|83975.1|83950.1|36
1622796610000|2021-06-04 08:50:10|83975.6|83950.6|83983|83958|83983.1|83958.1|83975.2|83950.2|37
1622796620000|2021-06-04 08:50:20|83983.1|83958.1|83986|83961|83988.5|83963.5|83979.8|83954.8|38
1622796630000|2021-06-04 08:50:30|83985.9|83960.9|83986.3|83961.3|83987.3|83962.3|83984.2|83959.2|43
1622796640000|2021-06-04 08:50:40|83985.6|83960.6|83987|83962|83987|83962|83984.2|83959.2|37
1622796650000|2021-06-04 08:50:50|83985.8|83960.8|83990.3|83965.3|83990.9|83965.9|83985.5|83960.5|42
1622796660000|2021-06-04 08:51:00|83991.6|83966.6|84002.9|83977.9|84013.1|83977.9|83988.6|83961.6|55
1622796670000|2021-06-04 08:51:10|84002.2|83977.2|84016.5|83966.5|84017.1|83980.7|83998.6|83960.5|53
1622796680000|2021-06-04 08:51:20|84017|83967|84009.5|83959.5|84017.1|83967.1|84009.2|83959.2|49
1622796690000|2021-06-04 08:51:30|84009.9|83959.9|83982.6|83957.6|84009.9|83972|83981.1|83956.1|50
1622796700000|2021-06-04 08:51:40|83982.5|83957.5|83982.8|83957.8|83984.9|83959.9|83980.9|83955.9|45
1622796710000|2021-06-04 08:51:50|83982.7|83957.7|83991.5|83966.5|84004.5|83971.1|83981.5|83951.8|40
1622796720000|2021-06-04 08:52:00|83993|83968|83986.4|83961.4|84005|83968.3|83986.2|83952.7|46
1622796730000|2021-06-04 08:52:10|83987.7|83962.7|83985.4|83960.4|83988.7|83963.7|83984.1|83959.1|40
1622796740000|2021-06-04 08:52:20|83985|83960|83989.9|83964.9|83989.9|83964.9|83985|83960|47
1622796750000|2021-06-04 08:52:30|83990.3|83965.3|83988.2|83963.2|83990.8|83965.8|83987.3|83962.3|44
1622796760000|2021-06-04 08:52:40|83988.5|83963.5|83986.3|83961.3|83993|83968|83984.5|83959.5|48
1622796770000|2021-06-04 08:52:50|83985.7|83960.7|83985.2|83960.2|83986.9|83961.9|83984.5|83959.5|27
1622796780000|2021-06-04 08:53:00|83986.8|83961.8|83991.3|83966.3|83997.7|83972.7|83986.8|83961.8|56
1622796790000|2021-06-04 08:53:10|83991.4|83966.4|83986.5|83961.5|83991.4|83966.4|83985|83960|57
1622796800000|2021-06-04 08:53:20|83988.9|83963.9|83986|83961|83989.5|83964.5|83984.9|83959.9|64
1622796810000|2021-06-04 08:53:30|83986.6|83961.6|83992.4|83967.4|83995.2|83970.2|83984.2|83959.2|60
1622796820000|2021-06-04 08:53:40|83992.3|83967.3|83990.7|83965.7|83995|83970|83990.3|83965.3|47
1622796830000|2021-06-04 08:53:50|83991|83966|83995.3|83970.3|83996.4|83971.4|83990.8|83965.8|39
1622796840000|2021-06-04 08:54:00|83995.5|83970.5|83990.7|83965.7|83996.3|83971.3|83990.3|83965.3|62
1622796850000|2021-06-04 08:54:10|83991.2|83966.2|83996.8|83971.8|83996.9|83971.9|83990.7|83965.7|43
1622796860000|2021-06-04 08:54:20|83996.6|83971.6|83995.2|83970.2|83998.9|83973.9|83993.4|83968.4|54
1622796870000|2021-06-04 08:54:30|83994.8|83969.8|83990.3|83965.3|83995|83970|83987|83962|57
1622796880000|2021-06-04 08:54:40|83990.4|83965.4|83987.8|83962.8|83990.4|83965.4|83987.1|83962.1|38
1622796890000|2021-06-04 08:54:50|83987.9|83962.9|83984.1|83959.1|83988.5|83963.5|83983.5|83958.5|42
1622796900000|2021-06-04 08:55:00|83983.3|83958.3|83977.2|83952.2|83990.9|83959.7|83975.2|83939|55
1622796910000|2021-06-04 08:55:10|83975.9|83950.9|83986.5|83961.5|83986.5|83961.5|83975|83950|62
1622796920000|2021-06-04 08:55:20|83985.1|83960.1|83985.8|83960.8|83988.8|83963.8|83984.5|83959.5|36
1622796930000|2021-06-04 08:55:30|83986.4|83961.4|83988.5|83963.5|83990.4|83965.4|83985.7|83960.7|51
1622796940000|2021-06-04 08:55:40|83989.1|83964.1|83987.1|83962.1|83989.2|83964.2|83985.7|83960.7|32
1622796950000|2021-06-04 08:55:50|83987|83962|83985.3|83960.3|83989.2|83964.2|83985.1|83960.1|45
1622796960000|2021-06-04 08:56:00|83984.7|83959.7|83985.5|83960.5|83987.2|83962.2|83983.6|83958.6|41
1622796970000|2021-06-04 08:56:10|83985.6|83960.6|83987.7|83962.7|83988.5|83963.5|83984.4|83959.4|28
1622796980000|2021-06-04 08:56:20|83987.6|83962.6|83993.7|83968.7|84010.7|83973|83987.1|83958.7|54
1622796990000|2021-06-04 08:56:30|83994.9|83969.9|83996.6|83971.6|84010.9|83975.5|83994.9|83960.3|49
1622797000000|2021-06-04 08:56:40|83997.3|83972.3|83995.4|83970.4|83998|83973|83990.4|83965.4|51
1622797010000|2021-06-04 08:56:50|83995.9|83970.9|83991|83966|83997|83972|83990.8|83965.8|34
1622797020000|2021-06-04 08:57:00|83991.4|83966.4|83991|83966|83992|83967|83990.1|83965.1|42
1622797030000|2021-06-04 08:57:10|83991.3|83966.3|83988.7|83963.7|83992|83967|83988.7|83963.7|44
1622797040000|2021-06-04 08:57:20|83988.4|83963.4|83989|83964|83989.6|83964.6|83988.4|83963.4|21
1622797050000|2021-06-04 08:57:30|83989.2|83964.2|83989.7|83964.7|83992.6|83967.6|83987.2|83962.2|51
1622797060000|2021-06-04 08:57:40|83989.8|83964.8|83990|83965|83990.6|83965.6|83989.6|83964.6|34
1622797070000|2021-06-04 08:57:50|83989.9|83964.9|84005.5|83955.5|84005.8|83968|83989.8|83954.7|34
1622797080000|2021-06-04 08:58:00|84005.4|83955.4|83996.7|83971.7|84010.4|83971.9|83995.8|83955.2|42
1622797090000|2021-06-04 08:58:10|83997.2|83972.2|83998.1|83973.1|83998.6|83973.6|83995.4|83970.4|42
1622797100000|2021-06-04 08:58:20|83998|83973|84004.6|83979.6|84016.7|83979.6|83997.9|83964.2|47
1622797110000|2021-06-04 08:58:30|84004.3|83979.3|84017.1|83967.1|84017.7|83979.3|84004.2|83965.6|24
1622797120000|2021-06-04 08:58:40|84017.3|83967.3|84001.9|83976.9|84017.3|83978|84000.3|83964.8|47
1622797130000|2021-06-04 08:58:50|84002|83977|83996.1|83971.1|84002.7|83977.7|83996|83971|48
1622797140000|2021-06-04 08:59:00|83994.8|83969.8|83987.2|83962.2|83994.8|83969.8|83984.9|83959.9|61
1622797150000|2021-06-04 08:59:10|83987.3|83962.3|83984.7|83959.7|84000.9|83962.9|83984.7|83948.7|51
1622797160000|2021-06-04 08:59:20|83985.6|83960.6|83983.6|83958.6|83985.7|83960.7|83983.4|83958.4|37
1622797170000|2021-06-04 08:59:30|83984.2|83959.2|83987.5|83962.5|83989.4|83964.4|83983.4|83958.4|61
1622797180000|2021-06-04 08:59:40|84008|83958|83999.6|83949.6|84008.8|83970.1|83993.4|83949.1|39
1622797190000|2021-06-04 08:59:50|84000|83950|83999.5|83949.5|84000.3|83950.3|83999.3|83949.3|23
1622797200000|2021-06-04 09:00:00|84000|83950|84002.2|83952.2|84004.2|83954.2|83999.2|83949.2|55
1622797210000|2021-06-04 09:00:10|84002.3|83952.3|83997.9|83947.9|84002.5|83952.5|83995.8|83945.8|55
1622797220000|2021-06-04 09:00:20|83997.6|83947.6|83984.5|83959.5|83999.9|83961.3|83984.3|83947.6|35
1622797230000|2021-06-04 09:00:30|83984.7|83959.7|83985.3|83960.3|83986.9|83961.9|83984.6|83959.6|51
1622797240000|2021-06-04 09:00:40|83985.4|83960.4|83999.1|83949.1|83999.5|83960.9|83985.2|83947.1|48
1622797250000|2021-06-04 09:00:50|83998.9|83948.9|84005.1|83955.1|84005.7|83955.7|83998.5|83948.5|22
1622797260000|2021-06-04 09:01:00|84004.4|83954.4|84007.4|83957.4|84007.8|83957.8|84003.6|83953.6|51
1622797270000|2021-06-04 09:01:10|84007.1|83957.1|84013.2|83963.2|84013.5|83963.5|84006.7|83956.7|34
1622797280000|2021-06-04 09:01:20|84012.6|83962.6|84012.2|83962.2|84013.3|83963.3|84011.8|83961.8|28
1622797290000|2021-06-04 09:01:30|84012.5|83962.5|84010.9|83960.9|84013.1|83963.1|84010.8|83960.8|33
1622797300000|2021-06-04 09:01:40|84010.8|83960.8|84018.1|83968.1|84022.4|83977.3|83999.2|83960.7|55
1622797310000|2021-06-04 09:01:50|84017.6|83967.6|84003.9|83978.9|84023.6|83984.6|84001.6|83964.6|50
1622797320000|2021-06-04 09:02:00|84003.8|83978.8|84008.5|83983.5|84009.9|83984.9|84003|83978|54
1622797330000|2021-06-04 09:02:10|84008.8|83983.8|84007.6|83982.6|84009.8|83984.8|84007.2|83982.2|30
1622797340000|2021-06-04 09:02:20|84007.5|83982.5|84004.7|83979.7|84007.9|83982.9|84003.1|83978.1|50
1622797350000|2021-06-04 09:02:30|84005.1|83980.1|84009.3|83984.3|84009.3|83984.3|84005.1|83980.1|41
1622797360000|2021-06-04 09:02:40|84009.9|83984.9|84008.8|83983.8|84010.2|83985.2|84006.6|83981.6|28
1622797370000|2021-06-04 09:02:50|84008.5|83983.5|84008.7|83983.7|84009|83984|84006.6|83981.6|35
1622797380000|2021-06-04 09:03:00|84008.4|83983.4|84008.8|83983.8|84013.1|83988.1|84008.4|83983.4|37
1622797390000|2021-06-04 09:03:10|84008.4|83983.4|84011.8|83986.8|84012.8|83987.8|84008.3|83983.3|45
1622797400000|2021-06-04 09:03:20|84010.8|83985.8|84010.6|83985.6|84010.9|83985.9|84009.5|83984.5|37
1622797410000|2021-06-04 09:03:30|84010.4|83985.4|84010.8|83960.8|84012.8|83986.5|84002.9|83960.8|53
1622797420000|2021-06-04 09:03:40|84011|83961|83999.6|83974.6|84011.7|83976.7|83998.6|83961|27
1622797430000|2021-06-04 09:03:50|83999.2|83974.2|83997.6|83972.6|84000.2|83975.2|83995|83970|23
1622797440000|2021-06-04 09:04:00|83998.2|83973.2|84010.1|83985.1|84020.7|83985.1|83997.1|83966.8|52
1622797450000|2021-06-04 09:04:10|84009.9|83984.9|84005.6|83980.6|84010.2|83985.2|84005.2|83980.2|41
1622797460000|2021-06-04 09:04:20|84005.7|83980.7|84006.6|83981.6|84007.7|83982.7|84005.7|83980.7|27
1622797470000|2021-06-04 09:04:30|84006.5|83981.5|84005|83980|84007.6|83982.6|84001.7|83976.7|36
1622797480000|2021-06-04 09:04:40|84004.8|83979.8|84013.4|83963.4|84014.3|83979.8|84000.2|83962.5|43
1622797490000|2021-06-04 09:04:50|84013.2|83963.2|83995.7|83970.7|84013.4|83971.2|83992.2|83958.7|51
1622797500000|2021-06-04 09:05:00|83996.1|83971.1|83998.4|83973.4|83999.4|83974.4|83992.8|83967.8|48
1622797510000|2021-06-04 09:05:10|83998.8|83973.8|83995.7|83970.7|83998.8|83973.8|83995.3|83970.3|39
1622797520000|2021-06-04 09:05:20|83995.8|83970.8|83994.7|83969.7|83997.6|83972.6|83994.6|83969.6|30
1622797530000|2021-06-04 09:05:30|83994.6|83969.6|83998.8|83973.8|83998.8|83973.8|83994.6|83969.6|28
1622797540000|2021-06-04 09:05:40|83998.7|83973.7|83999.6|83974.6|84002.5|83977.5|83998.2|83973.2|25
1622797550000|2021-06-04 09:05:50|83999.7|83974.7|83994.6|83969.6|84003.6|83978.6|83993.7|83968.7|38
1622797560000|2021-06-04 09:06:00|83994.7|83969.7|83995.8|83970.8|84000.1|83975.1|83993.2|83968.2|32
1622797570000|2021-06-04 09:06:10|83997.1|83972.1|84003.1|83978.1|84005|83980|83996.5|83971.5|34
1622797580000|2021-06-04 09:06:20|84002.2|83977.2|84002.4|83977.4|84003.1|83978.1|83999.6|83974.6|41
1622797590000|2021-06-04 09:06:30|84002.5|83977.5|83995.4|83970.4|84002.5|83977.5|83994|83969|40
1622797600000|2021-06-04 09:06:40|83995.2|83970.2|83995.2|83970.2|83995.5|83970.5|83990.4|83965.4|36
1622797610000|2021-06-04 09:06:50|83995.9|83970.9|83997.4|83972.4|83998|83973|83993.9|83968.9|31
1622797620000|2021-06-04 09:07:00|83997.8|83972.8|84000|83975|84000.2|83975.2|83994.6|83969.6|41
1622797630000|2021-06-04 09:07:10|83999.6|83974.6|84006.7|83981.7|84006.7|83981.7|83998.9|83973.9|36
1622797640000|2021-06-04 09:07:20|84006.6|83981.6|84006.8|83981.8|84007.4|83982.4|84005.5|83980.5|32
1622797650000|2021-06-04 09:07:30|84006.6|83981.6|84008.9|83983.9|84010.9|83985.9|84006.4|83981.4|35
1622797660000|2021-06-04 09:07:40|84009.1|83984.1|84019.6|83969.6|84026.9|83984.1|84009.1|83969.2|30
1622797670000|2021-06-04 09:07:50|84019.2|83969.2|84017.6|83967.6|84019.4|83969.4|84017.5|83967.5|29
1622797680000|2021-06-04 09:08:00|84017.9|83967.9|84004.8|83979.8|84018|83980.5|84002.8|83967.3|38
1622797690000|2021-06-04 09:08:10|84005.1|83980.1|84006|83981|84007.9|83982.9|84004.9|83979.9|33
1622797700000|2021-06-04 09:08:20|84004.1|83979.1|84008|83983|84008|83983|84001.5|83976.5|37
1622797710000|2021-06-04 09:08:30|84007.6|83982.6|84005.5|83980.5|84008.2|83983.2|84005.4|83980.4|18
1622797720000|2021-06-04 09:08:40|84005.8|83980.8|84005.5|83980.5|84005.8|83980.8|84004.4|83979.4|21
1622797730000|2021-06-04 09:08:50|84005.8|83980.8|84004.9|83979.9|84006.3|83981.3|84004.1|83979.1|22
1622797740000|2021-06-04 09:09:00|84004.3|83979.3|83997.9|83972.9|84005.4|83980.4|83996.8|83971.8|33
1622797750000|2021-06-04 09:09:10|83997.8|83972.8|83994.7|83969.7|83997.8|83972.8|83993.6|83968.6|39
1622797760000|2021-06-04 09:09:20|83993.5|83968.5|83994.9|83969.9|83995.7|83970.7|83993.5|83968.5|23
1622797770000|2021-06-04 09:09:30|83994.8|83969.8|83992.3|83967.3|83995.9|83970.9|83991.6|83966.6|38
1622797780000|2021-06-04 09:09:40|83993.1|83968.1|83994.4|83969.4|83995|83970|83991.6|83966.6|27
1622797790000|2021-06-04 09:09:50|83995.1|83970.1|83996.1|83971.1|83996.2|83971.2|83993.4|83968.4|27
1622797800000|2021-06-04 09:10:00|83995.9|83970.9|83995.5|83970.5|83995.9|83970.9|83994.3|83969.3|36
1622797810000|2021-06-04 09:10:10|83995|83970|83994.6|83969.6|83996.9|83971.9|83994.2|83969.2|33
1622797820000|2021-06-04 09:10:20|83994.5|83969.5|83994.9|83969.9|83995.2|83970.2|83993.2|83968.2|42
1622797830000|2021-06-04 09:10:30|83994.5|83969.5|84008.5|83958.5|84010.6|83972.9|83994.2|83955.9|45
1622797840000|2021-06-04 09:10:40|84007.6|83957.6|83991.5|83966.5|84009.7|83968.6|83989.8|83957.6|36
1622797850000|2021-06-04 09:10:50|83990.9|83965.9|83993|83968|83993.5|83968.5|83989.9|83964.9|18
1622797860000|2021-06-04 09:11:00|83992.9|83967.9|83992.5|83967.5|83993.4|83968.4|83986.7|83961.7|40
1622797870000|2021-06-04 09:11:10|83992.2|83967.2|83994.1|83969.1|83994.1|83969.1|83991.2|83966.2|33
1622797880000|2021-06-04 09:11:20|83993.6|83968.6|83992.7|83967.7|83993.8|83968.8|83992.7|83967.7|18
1622797890000|2021-06-04 09:11:30|83992.9|83967.9|83993.6|83968.6|83995.6|83970.6|83992|83967|28
1622797900000|2021-06-04 09:11:40|83992.8|83967.8|83997.2|83972.2|83998.2|83973.2|83990.8|83965.8|29
1622797910000|2021-06-04 09:11:50|83997.3|83972.3|83995.5|83970.5|83997.3|83972.3|83994.4|83969.4|29
1622797920000|2021-06-04 09:12:00|83995.6|83970.6|83992.8|83967.8|84008.4|83970.6|83992.1|83956.3|30
1622797930000|2021-06-04 09:12:10|83994.1|83969.1|83995.2|83970.2|83995.8|83970.8|83992.8|83967.8|28
1622797940000|2021-06-04 09:12:20|83995.3|83970.3|83993.5|83968.5|83995.3|83970.3|83993.2|83968.2|21
1622797950000|2021-06-04 09:12:30|83993.4|83968.4|83993.2|83968.2|83993.4|83968.4|83992.6|83967.6|18
1622797960000|2021-06-04 09:12:40|83993|83968|83996.6|83971.6|83997.6|83972.6|83992.7|83967.7|45
1622797970000|2021-06-04 09:12:50|83995.6|83970.6|83991.5|83966.5|83996.8|83971.8|83991|83966|45
1622797980000|2021-06-04 09:13:00|83991.3|83966.3|83993.1|83968.1|83993.4|83968.4|83991.3|83966.3|37
1622797990000|2021-06-04 09:13:10|83996.4|83971.4|84007.7|83957.7|84010.4|83972.5|83996.4|83957.5|48
1622798000000|2021-06-04 09:13:20|84007.6|83957.6|83992.5|83967.5|84009.1|83970.3|83991.3|83956.3|40
1622798010000|2021-06-04 09:13:30|83994.5|83969.5|83996.5|83971.5|83999.3|83974.3|83994.5|83969.5|46
1622798020000|2021-06-04 09:13:40|83997.6|83972.6|84009.8|83959.8|84010.3|83973.7|83996.4|83959|48
1622798030000|2021-06-04 09:13:50|84009.7|83959.7|84017.4|83967.4|84018.6|83983|84000.7|83958.9|37
1622798040000|2021-06-04 09:14:00|84018|83968|84002.4|83977.4|84019|83979.9|83999.5|83962.7|44
1622798050000|2021-06-04 09:14:10|84002.2|83977.2|83998.9|83973.9|84010.9|83977.9|83996.6|83959|39
1622798060000|2021-06-04 09:14:20|83998.8|83973.8|83999.1|83974.1|83999.7|83974.7|83997.7|83972.7|35
1622798070000|2021-06-04 09:14:30|83999.3|83974.3|83995.9|83970.9|83999.5|83974.5|83993.4|83968.4|41
1622798080000|2021-06-04 09:14:40|83996|83971|83995.2|83970.2|83996.3|83971.3|83993|83968|45
1622798090000|2021-06-04 09:14:50|83995.3|83970.3|84009.4|83984.4|84018.9|83984.6|83994.8|83965.9|57
1622798100000|2021-06-04 09:15:00|84009.7|83984.7|84007.1|83982.1|84009.7|83984.7|84006.8|83981.8|38
1622798110000|2021-06-04 09:15:10|84007|83982|84009.4|83984.4|84009.5|83984.5|84003.1|83978.1|47
1622798120000|2021-06-04 09:15:20|84009.3|83984.3|84007.3|83982.3|84009.8|83984.8|84005.7|83980.7|53
1622798130000|2021-06-04 09:15:30|84007.8|83982.8|84009.6|83984.6|84010.3|83985.3|84007.4|83982.4|54
1622798140000|2021-06-04 09:15:40|84009.8|83984.8|84008.6|83983.6|84010.1|83985.1|84007.9|83982.9|34
1622798150000|2021-06-04 09:15:50|84008.8|83983.8|84010.5|83985.5|84010.7|83985.7|84008.1|83983.1|31
1622798160000|2021-06-04 09:16:00|84010.7|83985.7|84009.2|83984.2|84010.8|83985.8|84004.4|83979.4|40
1622798170000|2021-06-04 09:16:10|84009|83984|84011.2|83986.2|84011.2|83986.2|84007.3|83982.3|31
1622798180000|2021-06-04 09:16:20|84011|83986|84010.1|83985.1|84011.3|83986.3|84009.2|83984.2|22
1622798190000|2021-06-04 09:16:30|84009.9|83984.9|84010.6|83985.6|84010.8|83985.8|84009.7|83984.7|18
1622798200000|2021-06-04 09:16:40|84010.4|83985.4|84010|83985|84011.4|83986.4|84009.9|83984.9|19
1622798210000|2021-06-04 09:16:50|84010.9|83985.9|84009.8|83984.8|84011.3|83986.3|84009.3|83984.3|39
1622798220000|2021-06-04 09:17:00|84010.1|83985.1|84020.4|83995.4|84024.9|83999.9|84009.8|83984.8|58
1622798230000|2021-06-04 09:17:10|84020.6|83995.6|84017.1|83992.1|84020.8|83995.8|84016.4|83991.4|36
1622798240000|2021-06-04 09:17:20|84017.7|83992.7|84016.1|83991.1|84017.7|83992.7|84016.1|83991.1|31
1622798250000|2021-06-04 09:17:30|84016.2|83991.2|84031.2|84006.2|84031.2|84006.2|84013.2|83988.2|48
1622798260000|2021-06-04 09:17:40|84031.3|84006.3|84023.5|83998.5|84033.9|84008.9|84023.1|83998.1|35
1622798270000|2021-06-04 09:17:50|84023.7|83998.7|84027.3|84002.3|84032.2|84007.2|84023.6|83998.6|39
1622798280000|2021-06-04 09:18:00|84027.4|84002.4|84022.9|83997.9|84029.4|84004.4|84022.7|83997.7|48
1622798290000|2021-06-04 09:18:10|84022.2|83997.2|84022.4|83997.4|84023.5|83998.5|84020.9|83995.9|39
1622798300000|2021-06-04 09:18:20|84022|83997|84022.5|83997.5|84022.7|83997.7|84021.5|83996.5|22
1622798310000|2021-06-04 09:18:30|84022.3|83997.3|84023.7|83998.7|84023.7|83998.7|84021.2|83996.2|24
1622798320000|2021-06-04 09:18:40|84023.6|83998.6|84023|83998|84024.6|83999.6|84022.9|83997.9|22
1622798330000|2021-06-04 09:18:50|84025.6|84000.6|84026.4|84001.4|84027.7|84002.7|84023.9|83998.9|38
1622798340000|2021-06-04 09:19:00|84026.7|84001.7|84023.5|83998.5|84028.5|84003.5|84021.9|83996.9|45
1622798350000|2021-06-04 09:19:10|84022.6|83997.6|84023.6|83998.6|84024.4|83999.4|84022.6|83997.6|25
1622798360000|2021-06-04 09:19:20|84023.9|83998.9|84026.7|84001.7|84028.1|84003.1|84023.6|83998.6|42
1622798370000|2021-06-04 09:19:30|84027.3|84002.3|84025.2|84000.2|84028.4|84003.4|84022.1|83997.1|40
1622798380000|2021-06-04 09:19:40|84024.2|83999.2|84022.5|83997.5|84025.3|84000.3|84021.5|83996.5|37
1622798390000|2021-06-04 09:19:50|84024.7|83999.7|84026|84001|84026.6|84001.6|84023.3|83998.3|25
1622798400000|2021-06-04 09:20:00|84025.3|84000.3|84024.1|83999.1|84026|84001|84023.7|83998.7|36
1622798410000|2021-06-04 09:20:10|84024.2|83999.2|84026.3|84001.3|84027.1|84002.1|84023.3|83998.3|29
1622798420000|2021-06-04 09:20:20|84026.2|84001.2|84025.3|84000.3|84026.2|84001.2|84025|84000|25
1622798430000|2021-06-04 09:20:30|84025.2|84000.2|84033.6|84008.6|84035.7|84010.7|84025.2|84000.2|45
1622798440000|2021-06-04 09:20:40|84033.4|84008.4|84028.5|84003.5|84034.6|84009.6|84026.5|84001.5|24
1622798450000|2021-06-04 09:20:50|84028.2|84003.2|84024.2|83999.2|84028.2|84003.2|84023|83998|43
1622798460000|2021-06-04 09:21:00|84023.7|83998.7|84024.9|83999.9|84026.4|84001.4|84023.1|83998.1|43
1622798470000|2021-06-04 09:21:10|84024.6|83999.6|84023.6|83998.6|84025.3|84000.3|84023.2|83998.2|28
1622798480000|2021-06-04 09:21:20|84023.3|83998.3|84023|83998|84025.2|84000.2|84022.5|83997.5|40
1622798490000|2021-06-04 09:21:30|84022.8|83997.8|84023.6|83998.6|84024.3|83999.3|84022.5|83997.5|28
1622798500000|2021-06-04 09:21:40|84022.9|83997.9|84022.1|83997.1|84023.6|83998.6|84022.1|83997.1|27
1622798510000|2021-06-04 09:21:50|84021.8|83996.8|84023.5|83998.5|84026.2|84001.2|84021.4|83996.4|25
1622798520000|2021-06-04 09:22:00|84023.3|83998.3|84023.7|83998.7|84028.5|84003.5|84022.9|83997.9|34
1622798530000|2021-06-04 09:22:10|84024.1|83999.1|84020.2|83995.2|84024.1|83999.1|84019.2|83994.2|34
1622798540000|2021-06-04 09:22:20|84020.4|83995.4|84023.3|83998.3|84024.3|83999.3|84020.3|83995.3|30
1622798550000|2021-06-04 09:22:30|84023.1|83998.1|84025|84000|84025.2|84000.2|84022.6|83997.6|32
1622798560000|2021-06-04 09:22:40|84025.1|84000.1|84026.9|84001.9|84031.1|84006.1|84025|84000|42
1622798570000|2021-06-04 09:22:50|84027.4|84002.4|84025.7|84000.7|84027.5|84002.5|84025.7|84000.7|27
1622798580000|2021-06-04 09:23:00|84025.8|84000.8|84024.4|83999.4|84034.9|84002|84021.7|83984.8|40
1622798590000|2021-06-04 09:23:10|84024.2|83999.2|84028.8|84003.8|84030.3|84005.3|84023.1|83998.1|41
1622798600000|2021-06-04 09:23:20|84027.8|84002.8|84030.5|84005.5|84030.5|84005.5|84027.1|84002.1|22
1622798610000|2021-06-04 09:23:30|84028.9|84003.9|84025.1|84000.1|84031.7|84006.7|84024.5|83999.5|31
1622798620000|2021-06-04 09:23:40|84024.5|83999.5|84028.6|84003.6|84028.6|84003.6|84023.9|83998.9|31
1622798630000|2021-06-04 09:23:50|84028.5|84003.5|84024.6|83999.6|84028.6|84003.6|84023.7|83998.7|43
1622798640000|2021-06-04 09:24:00|84024.3|83999.3|84026.3|84001.3|84028.3|84003.3|84024|83999|33
1622798650000|2021-06-04 09:24:10|84026.5|84001.5|84031.4|84006.4|84032.7|84007.7|84026|84001|50
1622798660000|2021-06-04 09:24:20|84031|84006|84023.8|83998.8|84031.2|84006.2|84020|83995|48
1622798670000|2021-06-04 09:24:30|84024|83999|84021.4|83996.4|84024.6|83999.6|84020.6|83995.6|46
1622798680000|2021-06-04 09:24:40|84021|83996|84020.8|83995.8|84022.4|83997.4|84020.2|83995.2|37
1622798690000|2021-06-04 09:24:50|84020.1|83995.1|84020.9|83995.9|84021.9|83996.9|84019.7|83994.7|18
1622798700000|2021-06-04 09:25:00|84021|83996|84022.1|83997.1|84025.8|84000.8|84021|83996|40
1622798710000|2021-06-04 09:25:10|84022.5|83997.5|84022.8|83997.8|84023.4|83998.4|84022.3|83997.3|13
1622798720000|2021-06-04 09:25:20|84022.6|83997.6|84021.3|83996.3|84023.5|83998.5|84020.6|83995.6|28
1622798730000|2021-06-04 09:25:30|84022|83997|84021|83996|84024.7|83999.7|84020.8|83995.8|12
1622798740000|2021-06-04 09:25:40|84020.9|83995.9|84021|83996|84022.3|83997.3|84020.4|83995.4|24
1622798750000|2021-06-04 09:25:50|84021.2|83996.2|84020.7|83995.7|84022|83997|84020.3|83995.3|16
1622798760000|2021-06-04 09:26:00|84019.9|83994.9|84019.2|83994.2|84022.2|83997.2|84018.7|83993.7|46
1622798770000|2021-06-04 09:26:10|84019.3|83994.3|84020.2|83995.2|84025.5|84000.5|84017.8|83992.8|42
1622798780000|2021-06-04 09:26:20|84021.1|83996.1|84024.3|83999.3|84024.3|83999.3|84017.1|83992.1|44
1622798790000|2021-06-04 09:26:30|84024.1|83999.1|84020.4|83995.4|84024.1|83999.1|84019.6|83994.6|45
1622798800000|2021-06-04 09:26:40|84020.3|83995.3|84021.9|83996.9|84024.4|83999.4|84019.7|83994.7|41
1622798810000|2021-06-04 09:26:50|84024.5|83999.5|84025.7|84000.7|84025.7|84000.7|84020.8|83995.8|45
1622798820000|2021-06-04 09:27:00|84025.4|84000.4|84024.1|83999.1|84027.5|84002.5|84023.6|83998.6|59
1622798830000|2021-06-04 09:27:10|84024|83999|84024.3|83999.3|84024.9|83999.9|84022.9|83997.9|39
1622798840000|2021-06-04 09:27:20|84024|83999|84028.2|84003.2|84029|84004|84022.9|83997.9|45
1622798850000|2021-06-04 09:27:30|84028|84003|84029.1|84004.1|84029.7|84004.7|84024.3|83999.3|52
1622798860000|2021-06-04 09:27:40|84028|84003|84023.5|83998.5|84028.3|84003.3|84022.4|83997.4|37
1622798870000|2021-06-04 09:27:50|84023.1|83998.1|84028.3|84003.3|84028.3|84003.3|84022.6|83997.6|41
1622798880000|2021-06-04 09:28:00|84027.8|84002.8|84025.5|84000.5|84027.8|84002.8|84023|83998|45
1622798890000|2021-06-04 09:28:10|84025.4|84000.4|84025.6|84000.6|84029.3|84004.3|84025.4|84000.4|48
1622798900000|2021-06-04 09:28:20|84025.5|84000.5|84025.7|84000.7|84025.9|84000.9|84024.1|83999.1|37
1622798910000|2021-06-04 09:28:30|84025.8|84000.8|84026.6|84001.6|84027|84002|84025.3|84000.3|28
1622798920000|2021-06-04 09:28:40|84027.1|84002.1|84026.1|84001.1|84027.2|84002.2|84025.4|84000.4|24
1622798930000|2021-06-04 09:28:50|84026|84001|84024.1|83999.1|84026.8|84001.8|84023.6|83998.6|31
1622798940000|2021-06-04 09:29:00|84024|83999|84024.2|83999.2|84025.8|84000.8|84024|83999|24
1622798950000|2021-06-04 09:29:10|84024.1|83999.1|84026.9|84001.9|84028.9|84003.9|84023.5|83998.5|37
1622798960000|2021-06-04 09:29:20|84026.8|84001.8|84027.4|84002.4|84028.1|84003.1|84024|83999|36
1622798970000|2021-06-04 09:29:30|84026.3|84001.3|84028.5|84003.5|84029.3|84004.3|84025.9|84000.9|31
1622798980000|2021-06-04 09:29:40|84028.4|84003.4|84029.2|84004.2|84029.2|84004.2|84027.7|84002.7|15
1622798990000|2021-06-04 09:29:50|84029.1|84004.1|84025.3|84000.3|84029.4|84004.4|84025.3|84000.3|26
1622799000000|2021-06-04 09:30:00|84026|84001|84030|84005|84045.8|84006.5|84019.7|83987.8|61
1622799010000|2021-06-04 09:30:10|84030.9|84005.9|84022.4|83997.4|84031.6|84006.6|84020.8|83995.8|45
1622799020000|2021-06-04 09:30:20|84022.5|83997.5|84022|83997|84022.5|83997.5|84019.3|83994.3|36
1622799030000|2021-06-04 09:30:30|84022.6|83997.6|84021.6|83996.6|84023.5|83998.5|84018.6|83993.6|36
1622799040000|2021-06-04 09:30:40|84021.8|83996.8|84021.4|83996.4|84022.4|83997.4|84020.5|83995.5|34
1622799050000|2021-06-04 09:30:50|84021.1|83996.1|84021.6|83996.6|84022.8|83997.8|84019.6|83994.6|26
1622799060000|2021-06-04 09:31:00|84021.7|83996.7|84020.8|83995.8|84022.1|83997.1|84019.5|83994.5|27
1622799070000|2021-06-04 09:31:10|84020.7|83995.7|84020.8|83995.8|84022.2|83997.2|84020.5|83995.5|29
1622799080000|2021-06-04 09:31:20|84021.8|83996.8|84020.4|83995.4|84021.8|83996.8|84019.9|83994.9|16
1622799090000|2021-06-04 09:31:30|84020.6|83995.6|84020.1|83995.1|84021.1|83996.1|84020|83995|11
1622799100000|2021-06-04 09:31:40|84020|83995|84021.2|83996.2|84021.2|83996.2|84019.4|83994.4|17
1622799110000|2021-06-04 09:31:50|84021.1|83996.1|84024.1|83999.1|84024.2|83999.2|84020.5|83995.5|29
1622799120000|2021-06-04 09:32:00|84023.9|83998.9|84019.3|83994.3|84024.5|83999.5|84017.9|83992.9|38
1622799130000|2021-06-04 09:32:10|84019.5|83994.5|84023.4|83998.4|84026|84001|84019.3|83994.3|48
1622799140000|2021-06-04 09:32:20|84022.9|83997.9|84022.9|83997.9|84023.3|83998.3|84022.7|83997.7|17
1622799150000|2021-06-04 09:32:30|84023.1|83998.1|84023.4|83998.4|84023.7|83998.7|84022.8|83997.8|19
1622799160000|2021-06-04 09:32:40|84023.5|83998.5|84023.2|83998.2|84024|83999|84022.8|83997.8|20
1622799170000|2021-06-04 09:32:50|84023.1|83998.1|84024.6|83999.6|84025.3|84000.3|84023.1|83998.1|25
1622799180000|2021-06-04 09:33:00|84024.1|83999.1|84031.3|84006.3|84031.3|84006.3|84023.8|83998.8|21
1622799190000|2021-06-04 09:33:10|84030.5|84005.5|84027.5|84002.5|84031.6|84006.6|84027.5|84002.5|33
1622799200000|2021-06-04 09:33:20|84027.4|84002.4|84027.3|84002.3|84027.7|84002.7|84026.8|84001.8|16
1622799210000|2021-06-04 09:33:30|84026.7|84001.7|84027.1|84002.1|84028.5|84003.5|84024.5|83999.5|33
1622799220000|2021-06-04 09:33:40|84026.8|84001.8|84030.5|84005.5|84032|84007|84026.6|84001.6|28
1622799230000|2021-06-04 09:33:50|84030|84005|84031.2|84006.2|84031.3|84006.3|84029.5|84004.5|29
1622799240000|2021-06-04 09:34:00|84031|84006|84030.9|84005.9|84032.2|84007.2|84030.6|84005.6|42
1622799250000|2021-06-04 09:34:10|84031.6|84006.6|84030.8|84005.8|84031.6|84006.6|84030.4|84005.4|27
1622799260000|2021-06-04 09:34:20|84031.6|84006.6|84028.1|84003.1|84031.8|84006.8|84025.9|84000.9|30
1622799270000|2021-06-04 09:34:30|84027.7|84002.7|84027|84002|84028.7|84003.7|84027|84002|22
1622799280000|2021-06-04 09:34:40|84026.8|84001.8|84030.3|84005.3|84030.3|84005.3|84026.8|84001.8|19
1622799290000|2021-06-04 09:34:50|84031.6|84006.6|84031.1|84006.1|84034.7|84009.7|84030.7|84005.7|30
1622799300000|2021-06-04 09:35:00|84030.3|84005.3|84030.7|84005.7|84031.8|84006.8|84029.6|84004.6|32
1622799310000|2021-06-04 09:35:10|84030.1|84005.1|84031.2|84006.2|84032.3|84007.3|84030|84005|28
1622799320000|2021-06-04 09:35:20|84031.1|84006.1|84030.7|84005.7|84031.7|84006.7|84030.2|84005.2|14
1622799330000|2021-06-04 09:35:30|84030.6|84005.6|84031.4|84006.4|84032.5|84007.5|84029.8|84004.8|25
1622799340000|2021-06-04 09:35:40|84031.6|84006.6|84036.5|84011.5|84038.1|84013.1|84031.4|84006.4|31
1622799350000|2021-06-04 09:35:50|84036.6|84011.6|84029.7|84004.7|84036.6|84011.6|84028.4|84003.4|33
1622799360000|2021-06-04 09:36:00|84029.5|84004.5|84028.9|84003.9|84029.7|84004.7|84028.3|84003.3|33
1622799370000|2021-06-04 09:36:10|84029|84004|84028.4|84003.4|84029.7|84004.7|84027.9|84002.9|27
1622799380000|2021-06-04 09:36:20|84028|84003|84029|84004|84029.8|84004.8|84027.5|84002.5|25
1622799390000|2021-06-04 09:36:30|84029.3|84004.3|84029.5|84004.5|84029.5|84004.5|84025.8|84000.8|40
1622799400000|2021-06-04 09:36:40|84029.6|84004.6|84030.5|84005.5|84030.5|84005.5|84028.8|84003.8|26
1622799410000|2021-06-04 09:36:50|84030.2|84005.2|84028.8|84003.8|84030.4|84005.4|84027.6|84002.6|30
1622799420000|2021-06-04 09:37:00|84028.9|84003.9|84027.4|84002.4|84029.1|84004.1|84027.3|84002.3|31
1622799430000|2021-06-04 09:37:10|84027.6|84002.6|84027.9|84002.9|84028|84003|84027.1|84002.1|21
1622799440000|2021-06-04 09:37:20|84027.4|84002.4|84027.7|84002.7|84028.2|84003.2|84026.9|84001.9|22
1622799450000|2021-06-04 09:37:30|84027.8|84002.8|84028.3|84003.3|84028.5|84003.5|84027.8|84002.8|11
1622799460000|2021-06-04 09:37:40|84027.8|84002.8|84029|84004|84029.2|84004.2|84027.7|84002.7|23
1622799470000|2021-06-04 09:37:50|84029.1|84004.1|84028.4|84003.4|84029.1|84004.1|84027.9|84002.9|16
1622799480000|2021-06-04 09:38:00|84028.2|84003.2|84027.7|84002.7|84028.3|84003.3|84027.4|84002.4|14
1622799490000|2021-06-04 09:38:10|84027.9|84002.9|84028.7|84003.7|84028.9|84003.9|84027|84002|23
1622799500000|2021-06-04 09:38:20|84028.2|84003.2|84027.9|84002.9|84028.8|84003.8|84026.8|84001.8|43
1622799510000|2021-06-04 09:38:30|84027.8|84002.8|84027.3|84002.3|84028.6|84003.6|84026.9|84001.9|28
1622799520000|2021-06-04 09:38:40|84027.5|84002.5|84026.2|84001.2|84028.5|84003.5|84025.7|84000.7|26
1622799530000|2021-06-04 09:38:50|84025.8|84000.8|84026|84001|84026.4|84001.4|84025.2|84000.2|20
1622799540000|2021-06-04 09:39:00|84025.3|84000.3|84026.2|84001.2|84026.6|84001.6|84024.7|83999.7|22
1622799550000|2021-06-04 09:39:10|84026.4|84001.4|84025.9|84000.9|84026.4|84001.4|84025.3|84000.3|18
1622799560000|2021-06-04 09:39:20|84026|84001|84025|84000|84028.8|84003.8|84024.3|83999.3|26
1622799570000|2021-06-04 09:39:30|84025.3|84000.3|84025.4|84000.4|84025.9|84000.9|84024.6|83999.6|22
1622799580000|2021-06-04 09:39:40|84025.1|84000.1|84022.8|83997.8|84026.2|84001.2|84018.4|83993.4|32
1622799590000|2021-06-04 09:39:50|84022.4|83997.4|84023.5|83998.5|84024.3|83999.3|84022.4|83997.4|30
1622799600000|2021-06-04 09:40:00|84023.8|83998.8|84022|83997|84023.8|83998.8|84020.7|83995.7|26
1622799610000|2021-06-04 09:40:10|84021.8|83996.8|84020.2|83995.2|84021.8|83996.8|84019.4|83994.4|22
1622799620000|2021-06-04 09:40:20|84019.8|83994.8|84020.3|83995.3|84020.6|83995.6|84019.1|83994.1|19
1622799630000|2021-06-04 09:40:30|84020.4|83995.4|84020.1|83995.1|84020.8|83995.8|84019.5|83994.5|24
1622799640000|2021-06-04 09:40:40|84020|83995|84020.5|83995.5|84020.5|83995.5|84019.7|83994.7|16
1622799650000|2021-06-04 09:40:50|84020.2|83995.2|84019.8|83994.8|84020.7|83995.7|84019.8|83994.8|17
1622799660000|2021-06-04 09:41:00|84019.9|83994.9|84019.9|83994.9|84021.1|83996.1|84019.5|83994.5|19
1622799670000|2021-06-04 09:41:10|84020.7|83995.7|84024.7|83999.7|84026|84001|84019.6|83994.6|39
1622799680000|2021-06-04 09:41:20|84025.2|84000.2|84021.9|83996.9|84025.2|84000.2|84021.9|83996.9|27
1622799690000|2021-06-04 09:41:30|84022.8|83997.8|84020.9|83995.9|84023.4|83998.4|84020.9|83995.9|34
1622799700000|2021-06-04 09:41:40|84020.8|83995.8|84022.9|83997.9|84024.6|83999.6|84020.6|83995.6|31
1622799710000|2021-06-04 09:41:50|84022.8|83997.8|84021|83996|84023.3|83998.3|84021|83996|25
1622799720000|2021-06-04 09:42:00|84020.7|83995.7|84021.1|83996.1|84021.5|83996.5|84020.5|83995.5|21
1622799730000|2021-06-04 09:42:10|84021|83996|84020.3|83995.3|84021.5|83996.5|84019.7|83994.7|15
1622799740000|2021-06-04 09:42:20|84020.5|83995.5|84021.5|83996.5|84022|83997|84020.5|83995.5|31
1622799750000|2021-06-04 09:42:30|84021.4|83996.4|84019.3|83994.3|84021.4|83996.4|84019|83994|35
1622799760000|2021-06-04 09:42:40|84019.4|83994.4|84018.8|83993.8|84019.8|83994.8|84018|83993|33
1622799770000|2021-06-04 09:42:50|84019.1|83994.1|84019.1|83994.1|84019.1|83994.1|84018.2|83993.2|13
1622799780000|2021-06-04 09:43:00|84018.8|83993.8|84019|83994|84019.6|83994.6|84018.8|83993.8|9
1622799790000|2021-06-04 09:43:10|84019.2|83994.2|84020.9|83995.9|84021.5|83996.5|84018|83993|13
1622799800000|2021-06-04 09:43:20|84021.2|83996.2|84022|83997|84023.4|83998.4|84021.2|83996.2|20
1622799810000|2021-06-04 09:43:30|84022.3|83997.3|84023.1|83998.1|84023.1|83998.1|84018.5|83993.5|38
1622799820000|2021-06-04 09:43:40|84022.3|83997.3|84022.6|83997.6|84023.1|83998.1|84021.1|83996.1|15
1622799830000|2021-06-04 09:43:50|84022.4|83997.4|84021.8|83996.8|84022.8|83997.8|84021.6|83996.6|10
1622799840000|2021-06-04 09:44:00|84021.6|83996.6|84021.1|83996.1|84022.3|83997.3|84021.1|83996.1|20
1622799850000|2021-06-04 09:44:10|84021.8|83996.8|84014.7|83989.7|84022.3|83997.3|84014.7|83989.7|46
1622799860000|2021-06-04 09:44:20|84013.7|83988.7|84004.5|83979.5|84014.2|83989.2|84000.2|83975.2|42
1622799870000|2021-06-04 09:44:30|84003.5|83978.5|84001.1|83976.1|84004.9|83979.9|84000.4|83975.4|31
1622799880000|2021-06-04 09:44:40|84001.5|83976.5|83999.5|83974.5|84002.1|83977.1|83999.5|83974.5|20
1622799890000|2021-06-04 09:44:50|83999.8|83974.8|83998|83973|84001|83976|83993.3|83968.3|43
1622799900000|2021-06-04 09:45:00|83997.2|83972.2|84027.8|83977.8|84028.4|83988.5|83997.2|83972.2|62
1622799910000|2021-06-04 09:45:10|84028.3|83978.3|84023.5|83973.5|84028.7|83978.7|84021.9|83971.9|36
1622799920000|2021-06-04 09:45:20|84023.6|83973.6|84026.2|83976.2|84026.7|83976.7|84023|83973|24
1622799930000|2021-06-04 09:45:30|84026.3|83976.3|84018.7|83968.7|84026.4|83976.4|84018.7|83968.7|49
1622799940000|2021-06-04 09:45:40|84018.8|83968.8|84022.4|83972.4|84022.4|83972.4|84018.8|83968.8|26
1622799950000|2021-06-04 09:45:50|84023.1|83973.1|84006.4|83981.4|84024.8|83981.6|84005.9|83968.4|51
1622799960000|2021-06-04 09:46:00|84006.1|83981.1|84007.4|83982.4|84009.3|83984.3|84004.7|83979.7|33
1622799970000|2021-06-04 09:46:10|84007.2|83982.2|84007.2|83982.2|84007.9|83982.9|84006.5|83981.5|25
1622799980000|2021-06-04 09:46:20|84007.1|83982.1|84005.3|83980.3|84007.8|83982.8|84005.1|83980.1|27
1622799990000|2021-06-04 09:46:30|84005|83980|84002|83977|84007.6|83982.6|84000.1|83975.1|41
1622800000000|2021-06-04 09:46:40|84002.1|83977.1|84005.2|83980.2|84006.6|83981.6|84002|83977|34
1622800010000|2021-06-04 09:46:50|84005.3|83980.3|84003.9|83978.9|84005.7|83980.7|84003.8|83978.8|13
1622800020000|2021-06-04 09:47:00|84004.2|83979.2|84002.6|83977.6|84005.6|83980.6|83999|83974|39
1622800030000|2021-06-04 09:47:10|84002.7|83977.7|84000.8|83975.8|84003.2|83978.2|83999.7|83974.7|29
1622800040000|2021-06-04 09:47:20|84001.2|83976.2|84000.5|83975.5|84002.8|83977.8|84000.1|83975.1|22
1622800050000|2021-06-04 09:47:30|84001|83976|84008.2|83983.2|84008.5|83983.5|83999.9|83974.9|29
1622800060000|2021-06-04 09:47:40|84008.1|83983.1|84005.4|83980.4|84009|83984|84004.2|83979.2|26
1622800070000|2021-06-04 09:47:50|84005.3|83980.3|84000.4|83975.4|84006.3|83981.3|84000.4|83975.4|35
1622800080000|2021-06-04 09:48:00|83999.8|83974.8|83996.5|83971.5|84000.7|83975.7|83996|83971|45
1622800090000|2021-06-04 09:48:10|83996.7|83971.7|83995.6|83970.6|83996.7|83971.7|83989.8|83964.8|37
1622800100000|2021-06-04 09:48:20|83995.5|83970.5|83992.6|83967.6|83997.1|83972.1|83991.3|83966.3|45
1622800110000|2021-06-04 09:48:30|83992.2|83967.2|83992|83967|83993.4|83968.4|83991.3|83966.3|27
1622800120000|2021-06-04 09:48:40|83990.7|83965.7|83991.7|83966.7|83991.7|83966.7|83987.6|83962.6|46
1622800130000|2021-06-04 09:48:50|83991.4|83966.4|83989.8|83964.8|83991.7|83966.7|83989.8|83964.8|28
1622800140000|2021-06-04 09:49:00|83990|83965|83991|83966|83994|83969|83987.3|83962.3|51
1622800150000|2021-06-04 09:49:10|83992.8|83967.8|83993.2|83968.2|83995.1|83970.1|83992.4|83967.4|41
1622800160000|2021-06-04 09:49:20|83993.1|83968.1|83994.7|83969.7|83996.1|83971.1|83993.1|83968.1|43
1622800170000|2021-06-04 09:49:30|83994.8|83969.8|83999|83974|83999.8|83974.8|83988.5|83963.5|39
1622800180000|2021-06-04 09:49:40|83998.1|83973.1|83993.7|83968.7|83999.1|83974.1|83992.9|83967.9|38
1622800190000|2021-06-04 09:49:50|83993.8|83968.8|84009.7|83959.7|84010.6|83973.9|83993.6|83959.1|29
1622800200000|2021-06-04 09:50:00|84010.4|83960.4|83995.6|83970.6|84010.4|83975.2|83994.9|83960.4|42
1622800210000|2021-06-04 09:50:10|83995.8|83970.8|83996.3|83971.3|83997.1|83972.1|83995.4|83970.4|30
1622800220000|2021-06-04 09:50:20|83996.5|83971.5|83995.8|83970.8|83996.5|83971.5|83994.3|83969.3|32
1622800230000|2021-06-04 09:50:30|83995.9|83970.9|83997.9|83972.9|83998.7|83973.7|83995.4|83970.4|34
1622800240000|2021-06-04 09:50:40|83997.7|83972.7|84000.2|83975.2|84000.4|83975.4|83996.9|83971.9|22
1622800250000|2021-06-04 09:50:50|84000.3|83975.3|84000.4|83975.4|84001|83976|84000|83975|28
1622800260000|2021-06-04 09:51:00|84000.5|83975.5|83997.6|83972.6|84008.2|83976.4|83994.7|83957.9|41
1622800270000|2021-06-04 09:51:10|83997.1|83972.1|83990.7|83965.7|83997.5|83972.5|83990.7|83965.7|37
1622800280000|2021-06-04 09:51:20|83991.2|83966.2|83989.5|83964.5|83991.8|83966.8|83989.2|83964.2|37
1622800290000|2021-06-04 09:51:30|83989.4|83964.4|83989.4|83964.4|83992.4|83967.4|83989.1|83964.1|22
1622800300000|2021-06-04 09:51:40|83989.5|83964.5|83991.2|83966.2|83991.6|83966.6|83988.4|83963.4|23
1622800310000|2021-06-04 09:51:50|83988.8|83963.8|83990.7|83965.7|83991.4|83966.4|83988.8|83963.8|29
1622800320000|2021-06-04 09:52:00|83990.8|83965.8|83988.3|83963.3|83992.4|83967.4|83988.3|83963.3|38
1622800330000|2021-06-04 09:52:10|83988.6|83963.6|83990.1|83965.1|83990.2|83965.2|83988.1|83963.1|23
1622800340000|2021-06-04 09:52:20|83989.8|83964.8|83990.6|83965.6|83991.5|83966.5|83989.6|83964.6|31
1622800350000|2021-06-04 09:52:30|83990.9|83965.9|83990.2|83965.2|83991.1|83966.1|83989.1|83964.1|36
1622800360000|2021-06-04 09:52:40|83990.3|83965.3|83987.3|83962.3|83990.5|83965.5|83986.3|83961.3|42
1622800370000|2021-06-04 09:52:50|83987.2|83962.2|83987.6|83962.6|83988.4|83963.4|83985.6|83960.6|18
1622800380000|2021-06-04 09:53:00|83987.4|83962.4|83987.8|83962.8|83987.8|83962.8|83986.9|83961.9|17
1622800390000|2021-06-04 09:53:10|83987.6|83962.6|83987.2|83962.2|83987.9|83962.9|83987.1|83962.1|20
1622800400000|2021-06-04 09:53:20|83987.3|83962.3|83983.9|83958.9|83987.6|83962.6|83982|83957|36
1622800410000|2021-06-04 09:53:30|83984|83959|83986.3|83961.3|83991|83966|83984|83959|42
1622800420000|2021-06-04 09:53:40|83986.2|83961.2|83985.5|83960.5|83986.9|83961.9|83984.3|83959.3|32
1622800430000|2021-06-04 09:53:50|83985.4|83960.4|83989.1|83964.1|83989.1|83964.1|83984.9|83959.9|32
1622800440000|2021-06-04 09:54:00|83988.1|83963.1|83991.9|83966.9|83992.2|83967.2|83988.1|83963.1|41
1622800450000|2021-06-04 09:54:10|83992|83967|84000.6|83950.6|84001.1|83967.8|83987|83949.7|40
1622800460000|2021-06-04 09:54:20|84000.4|83950.4|83990.9|83965.9|84004.9|83966.8|83989.6|83950.2|45
1622800470000|2021-06-04 09:54:30|83990.7|83965.7|83991.2|83966.2|83991.6|83966.6|83990.3|83965.3|26
1622800480000|2021-06-04 09:54:40|83991.1|83966.1|83987.4|83962.4|83991.5|83966.5|83987.4|83962.4|30
1622800490000|2021-06-04 09:54:50|83987.5|83962.5|83987.5|83962.5|83988.5|83963.5|83986.8|83961.8|25
1622800500000|2021-06-04 09:55:00|83987.9|83962.9|83981.4|83956.4|83987.9|83962.9|83980.2|83955.2|48
1622800510000|2021-06-04 09:55:10|83981.5|83956.5|83974.5|83949.5|83982|83957|83973.2|83948.2|39
1622800520000|2021-06-04 09:55:20|83975.4|83950.4|83975.2|83950.2|83988.2|83951.5|83975.1|83937.3|44
1622800530000|2021-06-04 09:55:30|83976|83951|83988|83938|83988.7|83951.2|83975.9|83937.8|24
1622800540000|2021-06-04 09:55:40|83988.1|83938.1|83988.9|83938.9|83989.7|83939.7|83988|83938|30
1622800550000|2021-06-04 09:55:50|83989|83939|83988|83938|83989.1|83939.1|83987.9|83937.9|26
1622800560000|2021-06-04 09:56:00|83987.8|83937.8|83976.1|83951.1|83987.8|83952|83975.4|83937.8|29
1622800570000|2021-06-04 09:56:10|83976|83951|83976.5|83951.5|83979|83954|83976|83951|28
1622800580000|2021-06-04 09:56:20|83976.4|83951.4|83976.3|83951.3|83977.3|83952.3|83975|83950|42
1622800590000|2021-06-04 09:56:30|83976.5|83951.5|83973.3|83948.3|83977|83952|83973|83948|38
1622800600000|2021-06-04 09:56:40|83970.7|83945.7|83969.7|83944.7|83971.1|83946.1|83969.2|83944.2|37
1622800610000|2021-06-04 09:56:50|83969.9|83944.9|83970.4|83945.4|83970.4|83945.4|83969.2|83944.2|12
1622800620000|2021-06-04 09:57:00|83970.9|83945.9|83972|83947|83972.3|83947.3|83970|83945|39
1622800630000|2021-06-04 09:57:10|83971.6|83946.6|83971.8|83946.8|83972.1|83947.1|83970.9|83945.9|21
1622800640000|2021-06-04 09:57:20|83971.9|83946.9|83969|83944|83972.1|83947.1|83969|83944|28
1622800650000|2021-06-04 09:57:30|83968.8|83943.8|83966.1|83941.1|83969.9|83944.9|83965.7|83940.7|42
1622800660000|2021-06-04 09:57:40|83966.5|83941.5|83963.6|83938.6|83966.7|83941.7|83963.4|83938.4|42
1622800670000|2021-06-04 09:57:50|83964.2|83939.2|83963|83938|83964.7|83939.7|83962.9|83937.9|36
1622800680000|2021-06-04 09:58:00|83963.1|83938.1|83969.2|83944.2|83969.2|83944.2|83962.8|83937.8|60
1622800690000|2021-06-04 09:58:10|83970.8|83945.8|83970.5|83945.5|83972.3|83947.3|83969.1|83944.1|43
1622800700000|2021-06-04 09:58:20|83970.9|83945.9|83967.1|83942.1|83970.9|83945.9|83967.1|83942.1|35
1622800710000|2021-06-04 09:58:30|83967.6|83942.6|83966|83941|83967.7|83942.7|83964.3|83939.3|44
1622800720000|2021-06-04 09:58:40|83965.3|83940.3|83963.8|83938.8|83965.7|83940.7|83957|83932|40
1622800730000|2021-06-04 09:58:50|83963.7|83938.7|83966.4|83941.4|83968.9|83943.9|83963.4|83938.4|47
1622800740000|2021-06-04 09:59:00|83966.5|83941.5|83967.1|83942.1|83968|83943|83966|83941|27
1622800750000|2021-06-04 09:59:10|83967|83942|83966.7|83941.7|83967.5|83942.5|83966.6|83941.6|22
1622800760000|2021-06-04 09:59:20|83966.9|83941.9|83966.5|83941.5|83966.9|83941.9|83965.6|83940.6|27
1622800770000|2021-06-04 09:59:30|83966.6|83941.6|83974.4|83949.4|83988|83952.7|83965.3|83937.6|52
1622800780000|2021-06-04 09:59:40|83974.1|83949.1|83971.7|83946.7|83977.2|83952.2|83971.6|83946.6|44
1622800790000|2021-06-04 09:59:50|83971.8|83946.8|83975.3|83950.3|83976.1|83951.1|83970.9|83945.9|43
1622800800000|2021-06-04 10:00:00|83975.9|83950.9|83972.4|83947.4|83976.7|83951.7|83971.8|83946.8|46
1622800810000|2021-06-04 10:00:10|83972.1|83947.1|83968.3|83943.3|83972.1|83947.1|83967.4|83942.4|46
1622800820000|2021-06-04 10:00:20|83967.8|83942.8|83963.9|83938.9|83968.2|83943.2|83963.7|83938.7|37
1622800830000|2021-06-04 10:00:30|83963.7|83938.7|83963.3|83938.3|83963.7|83938.7|83961.2|83936.2|35
1622800840000|2021-06-04 10:00:40|83963.4|83938.4|83960.4|83935.4|83963.7|83938.7|83960.2|83935.2|31
1622800850000|2021-06-04 10:00:50|83960.5|83935.5|83959.4|83934.4|83961.8|83936.8|83959.2|83934.2|32
1622800860000|2021-06-04 10:01:00|83959.3|83934.3|83958.7|83933.7|83962.8|83937.8|83958.7|83933.7|49
1622800870000|2021-06-04 10:01:10|83959|83934|83960.4|83935.4|83960.4|83935.4|83958.2|83933.2|30
1622800880000|2021-06-04 10:01:20|83960.6|83935.6|83956.7|83931.7|83960.7|83935.7|83956.7|83931.7|31
1622800890000|2021-06-04 10:01:30|83957.5|83932.5|83957.7|83932.7|83957.7|83932.7|83956.1|83931.1|11
1622800900000|2021-06-04 10:01:40|83956.9|83931.9|83955.9|83930.9|83957.7|83932.7|83953.8|83928.8|33
1622800910000|2021-06-04 10:01:50|83956.2|83931.2|83957.5|83932.5|83961.2|83936.2|83956.1|83931.1|39
1622800920000|2021-06-04 10:02:00|83957.9|83932.9|83960.2|83935.2|83960.2|83935.2|83957|83932|28
1622800930000|2021-06-04 10:02:10|83960|83935|83957.5|83932.5|83961.6|83936.6|83955.2|83930.2|46
1622800940000|2021-06-04 10:02:20|83957.3|83932.3|83949.9|83924.9|83958.6|83933.6|83949.9|83924.9|46
1622800950000|2021-06-04 10:02:30|83950.5|83925.5|83952|83927|83953.4|83928.4|83950.4|83925.4|32
1622800960000|2021-06-04 10:02:40|83951.7|83926.7|83952.2|83927.2|83952.2|83927.2|83951.3|83926.3|22
1622800970000|2021-06-04 10:02:50|83952|83927|83953.5|83928.5|83957.1|83932.1|83951.4|83926.4|20
1622800980000|2021-06-04 10:03:00|83953.4|83928.4|83957.5|83932.5|83960.1|83935.1|83953.1|83928.1|29
1622800990000|2021-06-04 10:03:10|83957.7|83932.7|83963.4|83938.4|83965.3|83940.3|83957.7|83932.7|35
1622801000000|2021-06-04 10:03:20|83963.6|83938.6|83963.6|83938.6|83966|83941|83962.7|83937.7|40
1622801010000|2021-06-04 10:03:30|83963|83938|83970.8|83945.8|83970.9|83945.9|83962.7|83937.7|42
1622801020000|2021-06-04 10:03:40|83970.6|83945.6|83984.4|83934.4|83986|83945.6|83970.6|83931.7|39
1622801030000|2021-06-04 10:03:50|83984.6|83934.6|83964.8|83939.8|83984.8|83943.4|83963.8|83929.3|24
1622801040000|2021-06-04 10:04:00|83962.5|83937.5|83964.3|83939.3|83964.8|83939.8|83960.9|83935.9|45
1622801050000|2021-06-04 10:04:10|83964.5|83939.5|83962.3|83937.3|83968|83943|83961|83936|49
1622801060000|2021-06-04 10:04:20|83962.2|83937.2|83965.4|83940.4|83967.3|83942.3|83961.4|83936.4|37
1622801070000|2021-06-04 10:04:30|83965.7|83940.7|83966.5|83941.5|83967.5|83942.5|83960.6|83935.6|42
1622801080000|2021-06-04 10:04:40|83966.8|83941.8|83966.6|83941.6|83967.9|83942.9|83965.8|83940.8|24
1622801090000|2021-06-04 10:04:50|83967.2|83942.2|83977.5|83952.5|83986.1|83953|83966.5|83932.7|46
1622801100000|2021-06-04 10:05:00|83977.9|83952.9|83980|83955|83980.5|83955.5|83976.9|83951.9|41
1622801110000|2021-06-04 10:05:10|83979.9|83954.9|83976.2|83951.2|83980.6|83955.6|83975.2|83950.2|34
1622801120000|2021-06-04 10:05:20|83976.4|83951.4|83976.5|83951.5|83976.6|83951.6|83975.4|83950.4|16
1622801130000|2021-06-04 10:05:30|83988.8|83938.8|83982.4|83957.4|83995.1|83958|83981.4|83938.7|35
1622801140000|2021-06-04 10:05:40|83981.7|83956.7|83983.5|83958.5|83994.9|83958.5|83981.5|83944.2|25
1622801150000|2021-06-04 10:05:50|83983.2|83958.2|83982.4|83957.4|83995.2|83959.8|83974.8|83935.9|53
1622801160000|2021-06-04 10:06:00|83982.3|83957.3|83979.1|83954.1|83983.8|83958.8|83979.1|83954.1|33
1622801170000|2021-06-04 10:06:10|83979.6|83954.6|83978.8|83953.8|83981|83956|83978.2|83953.2|31
1622801180000|2021-06-04 10:06:20|83978.2|83953.2|83978.2|83953.2|83979.3|83954.3|83975|83950|31
1622801190000|2021-06-04 10:06:30|83978.5|83953.5|83976.3|83951.3|83979.2|83954.2|83974.9|83949.9|26
1622801200000|2021-06-04 10:06:40|83975.3|83950.3|83971.1|83946.1|83975.3|83950.3|83969.3|83944.3|47
1622801210000|2021-06-04 10:06:50|83973|83948|83974.2|83949.2|83975.4|83950.4|83970.8|83945.8|32
1622801220000|2021-06-04 10:07:00|83973.4|83948.4|83975.1|83950.1|83975.1|83950.1|83971.3|83946.3|36
1622801230000|2021-06-04 10:07:10|83975.4|83950.4|83973|83948|83975.4|83950.4|83972.5|83947.5|30
1622801240000|2021-06-04 10:07:20|83974.5|83949.5|83974|83949|83975.5|83950.5|83972.7|83947.7|34
1622801250000|2021-06-04 10:07:30|83973.9|83948.9|83978.7|83953.7|83978.7|83953.7|83972.2|83947.2|40
1622801260000|2021-06-04 10:07:40|83979.1|83954.1|83978|83953|83979.2|83954.2|83976.7|83951.7|19
1622801270000|2021-06-04 10:07:50|83978.9|83953.9|83978.6|83953.6|83980.4|83955.4|83978.1|83953.1|13
1622801280000|2021-06-04 10:08:00|83978.4|83953.4|83977.9|83952.9|83979.1|83954.1|83977.4|83952.4|25
1622801290000|2021-06-04 10:08:10|83977.7|83952.7|83976|83951|83979.5|83954.5|83976|83951|7
1622801300000|2021-06-04 10:08:20|83977.5|83952.5|83978.8|83953.8|83979.5|83954.5|83977.2|83952.2|12
1622801310000|2021-06-04 10:08:30|83978.7|83953.7|83978.3|83953.3|83979.1|83954.1|83977.6|83952.6|13
1622801320000|2021-06-04 10:08:40|83977.9|83952.9|83970.1|83945.1|83978.2|83953.2|83970.1|83945.1|28
1622801330000|2021-06-04 10:08:50|83970|83945|83970|83945|83972|83947|83969|83944|14
1622801340000|2021-06-04 10:09:00|83969.9|83944.9|83972.1|83947.1|83972.4|83947.4|83969.7|83944.7|25
1622801350000|2021-06-04 10:09:10|83971.9|83946.9|83971.6|83946.6|83972.3|83947.3|83971.6|83946.6|13
1622801360000|2021-06-04 10:09:20|83970.4|83945.4|83973.5|83948.5|83975.7|83950.7|83970.4|83945.4|32
1622801370000|2021-06-04 10:09:30|83974.8|83949.8|83970.5|83945.5|83974.8|83949.8|83968.3|83943.3|31
1622801380000|2021-06-04 10:09:40|83970.1|83945.1|83971|83946|83971.9|83946.9|83970|83945|19
1622801390000|2021-06-04 10:09:50|83970.9|83945.9|83976.3|83951.3|83976.3|83951.3|83970.7|83945.7|25
1622801400000|2021-06-04 10:10:00|83975.9|83950.9|83978.2|83953.2|83979.4|83954.4|83974.6|83949.6|33
1622801410000|2021-06-04 10:10:10|83980|83955|83977.5|83952.5|83980.3|83955.3|83977.5|83952.5|24
1622801420000|2021-06-04 10:10:20|83976.4|83951.4|83978.2|83953.2|83978.7|83953.7|83975.9|83950.9|34
1622801430000|2021-06-04 10:10:30|83978.3|83953.3|83981.7|83956.7|83983|83958|83978|83953|29
1622801440000|2021-06-04 10:10:40|83981.9|83956.9|83984.1|83959.1|83984.1|83959.1|83981.4|83956.4|27
1622801450000|2021-06-04 10:10:50|83984.9|83959.9|83984.4|83959.4|83985.2|83960.2|83983.7|83958.7|19
1622801460000|2021-06-04 10:11:00|83983.9|83958.9|83980.4|83955.4|83984.4|83959.4|83976.9|83951.9|43
1622801470000|2021-06-04 10:11:10|83980.3|83955.3|83980.3|83955.3|83980.8|83955.8|83977.1|83952.1|42
1622801480000|2021-06-04 10:11:20|83980.4|83955.4|83981.6|83956.6|83981.6|83956.6|83980.1|83955.1|19
1622801490000|2021-06-04 10:11:30|83981.4|83956.4|83981.3|83956.3|83983.4|83958.4|83980.9|83955.9|24
1622801500000|2021-06-04 10:11:40|83981.4|83956.4|83983.3|83958.3|83983.5|83958.5|83981.3|83956.3|27
1622801510000|2021-06-04 10:11:50|83983.1|83958.1|83979.9|83954.9|83983.1|83958.1|83979.8|83954.8|31
1622801520000|2021-06-04 10:12:00|83980|83955|83979.4|83954.4|83980.7|83955.7|83979.1|83954.1|29
1622801530000|2021-06-04 10:12:10|83979.2|83954.2|83975.6|83950.6|83981.6|83956.6|83974.4|83949.4|29
1622801540000|2021-06-04 10:12:20|83975.3|83950.3|83975.2|83950.2|83976.2|83951.2|83974.8|83949.8|25
1622801550000|2021-06-04 10:12:30|83975.1|83950.1|83975.1|83950.1|83975.5|83950.5|83974.4|83949.4|18
1622801560000|2021-06-04 10:12:40|83975.3|83950.3|83975.2|83950.2|83977.2|83952.2|83975.2|83950.2|26
1622801570000|2021-06-04 10:12:50|83975.5|83950.5|83976|83951|83976.3|83951.3|83972.8|83947.8|30
1622801580000|2021-06-04 10:13:00|83974.1|83949.1|83973.7|83948.7|83974.1|83949.1|83971.5|83946.5|17
1622801590000|2021-06-04 10:13:10|83974.2|83949.2|83973.3|83948.3|83974.2|83949.2|83972.2|83947.2|15
1622801600000|2021-06-04 10:13:20|83973.5|83948.5|83972.6|83947.6|83974.3|83949.3|83972.5|83947.5|15
1622801610000|2021-06-04 10:13:30|83972.5|83947.5|83980.2|83955.2|83981.6|83956.6|83972|83947|34
1622801620000|2021-06-04 10:13:40|83980.6|83955.6|83981.1|83956.1|83981.9|83956.9|83978.7|83953.7|32
1622801630000|2021-06-04 10:13:50|83981|83956|83975.2|83950.2|83985.3|83960.3|83975.2|83950.2|34
1622801640000|2021-06-04 10:14:00|83974.8|83949.8|83975.4|83950.4|83975.4|83950.4|83974|83949|26
1622801650000|2021-06-04 10:14:10|83975.2|83950.2|83975.9|83950.9|83979.7|83954.7|83974.5|83949.5|35
1622801660000|2021-06-04 10:14:20|83975.7|83950.7|83977|83952|83977|83952|83974.4|83949.4|41
1622801670000|2021-06-04 10:14:30|83977.2|83952.2|83978|83953|83978|83953|83976.7|83951.7|20
1622801680000|2021-06-04 10:14:40|83977.9|83952.9|83978.3|83953.3|83978.3|83953.3|83977.3|83952.3|20
1622801690000|2021-06-04 10:14:50|83978.4|83953.4|83977.8|83952.8|83978.4|83953.4|83977.5|83952.5|12
1622801700000|2021-06-04 10:15:00|83977.7|83952.7|83994.3|83944.3|83995.3|83955.8|83977.5|83944.3|31
1622801710000|2021-06-04 10:15:10|83994.6|83944.6|83996.4|83946.4|83996.6|83946.6|83994.3|83944.3|27
1622801720000|2021-06-04 10:15:20|83996.1|83946.1|83995.3|83945.3|83996.3|83946.3|83994.8|83944.8|20
1622801730000|2021-06-04 10:15:30|83995.6|83945.6|83994|83944|83995.6|83945.6|83993.1|83943.1|14
1622801740000|2021-06-04 10:15:40|83993.9|83943.9|83981.2|83956.2|83994.1|83957.5|83981.2|83943.6|21
1622801750000|2021-06-04 10:15:50|83981.8|83956.8|83981.6|83956.6|83982.4|83957.4|83980.7|83955.7|26
1622801760000|2021-06-04 10:16:00|83981.5|83956.5|83977.5|83952.5|83982.4|83957.4|83975.4|83950.4|43
1622801770000|2021-06-04 10:16:10|83977.4|83952.4|83978.5|83953.5|83978.6|83953.6|83974.8|83949.8|36
1622801780000|2021-06-04 10:16:20|83977.8|83952.8|83977.5|83952.5|83978.6|83953.6|83977.4|83952.4|27
1622801790000|2021-06-04 10:16:30|83977.6|83952.6|83978|83953|83978.1|83953.1|83977|83952|20
1622801800000|2021-06-04 10:16:40|83978.2|83953.2|83980.5|83955.5|83981.1|83956.1|83978.2|83953.2|29
1622801810000|2021-06-04 10:16:50|83980.4|83955.4|83980.9|83955.9|83982.2|83957.2|83979.7|83954.7|33
1622801820000|2021-06-04 10:17:00|83980.7|83955.7|83980.5|83955.5|83982.4|83957.4|83980.1|83955.1|25
1622801830000|2021-06-04 10:17:10|83980.4|83955.4|84017.9|83967.9|84017.9|83971.6|83980.3|83955.3|42
1622801840000|2021-06-04 10:17:20|84018.1|83968.1|84021.7|83971.7|84021.7|83971.7|84017.9|83967.9|49
1622801850000|2021-06-04 10:17:30|84021|83971|84021.5|83971.5|84021.5|83971.5|84020|83970|28
1622801860000|2021-06-04 10:17:40|84021.9|83971.9|84023.9|83973.9|84025.7|83975.7|84020.8|83970.8|42
1622801870000|2021-06-04 10:17:50|84023.7|83973.7|84021.1|83971.1|84026.1|83976.1|84021.1|83971.1|37
1622801880000|2021-06-04 10:18:00|84022.6|83972.6|84019.6|83969.6|84022.8|83972.8|84019.6|83969.6|45
1622801890000|2021-06-04 10:18:10|84019.5|83969.5|84017|83967|84020|83970|84015.6|83965.6|31
1622801900000|2021-06-04 10:18:20|84017.1|83967.1|84003.6|83978.6|84017.1|83980|84002.7|83965.8|30
1622801910000|2021-06-04 10:18:30|84003.9|83978.9|84001.9|83976.9|84003.9|83978.9|84001.5|83976.5|24
1622801920000|2021-06-04 10:18:40|84001.6|83976.6|84002|83977|84002|83977|84001.4|83976.4|7
1622801930000|2021-06-04 10:18:50|84001.9|83976.9|84002.1|83977.1|84003.5|83978.5|84001.8|83976.8|19
1622801940000|2021-06-04 10:19:00|84002.4|83977.4|84001.9|83976.9|84002.7|83977.7|84000.7|83975.7|17
1622801950000|2021-06-04 10:19:10|84001.6|83976.6|84001.6|83976.6|84002.7|83977.7|84001.2|83976.2|19
1622801960000|2021-06-04 10:19:20|84001.7|83976.7|84014.6|83989.6|84015.8|83990.8|84001.6|83976.6|55
1622801970000|2021-06-04 10:19:30|84015|83990|84014.8|83989.8|84015.4|83990.4|84014.1|83989.1|28
1622801980000|2021-06-04 10:19:40|84015.1|83990.1|84032.5|83982.5|84033.8|83991.1|84014.5|83982.1|40
1622801990000|2021-06-04 10:19:50|84032.6|83982.6|84037.3|83987.3|84037.3|83987.3|84031.9|83981.9|39
1622802000000|2021-06-04 10:20:00|84036.5|83986.5|84021.4|83996.4|84037.7|83997.8|84017|83982.5|53
1622802010000|2021-06-04 10:20:10|84021.6|83996.6|84021.3|83996.3|84022.9|83997.9|84018.7|83993.7|45
1622802020000|2021-06-04 10:20:20|84021.6|83996.6|84020.6|83995.6|84022.5|83997.5|84020|83995|48
1622802030000|2021-06-04 10:20:30|84020.4|83995.4|84022.6|83997.6|84022.6|83997.6|84020.4|83995.4|44
1622802040000|2021-06-04 10:20:40|84022.5|83997.5|84022.8|83997.8|84024.1|83999.1|84020.9|83995.9|33
1622802050000|2021-06-04 10:20:50|84023|83998|84019.5|83994.5|84023.9|83998.9|84018.9|83993.9|50
1622802060000|2021-06-04 10:21:00|84019.4|83994.4|84017.9|83992.9|84019.9|83994.9|84016.3|83991.3|42
1622802070000|2021-06-04 10:21:10|84018.7|83993.7|84017.5|83992.5|84019.7|83994.7|84017.1|83992.1|35
1622802080000|2021-06-04 10:21:20|84017.7|83992.7|84018.2|83993.2|84021.2|83996.2|84017.3|83992.3|27
1622802090000|2021-06-04 10:21:30|84018.8|83993.8|84018.9|83993.9|84021.3|83996.3|84017.6|83992.6|30
1622802100000|2021-06-04 10:21:40|84019.2|83994.2|84020.3|83995.3|84022|83997|84019.2|83994.2|29
1622802110000|2021-06-04 10:21:50|84020.4|83995.4|84019.7|83994.7|84021.1|83996.1|84018|83993|26
1622802120000|2021-06-04 10:22:00|84018.7|83993.7|84020.9|83995.9|84022|83997|84018.4|83993.4|34
1622802130000|2021-06-04 10:22:10|84019|83994|84020.6|83995.6|84025|84000|84019|83994|47
1622802140000|2021-06-04 10:22:20|84022.2|83997.2|84024|83999|84024.9|83999.9|84020.7|83995.7|34
1622802150000|2021-06-04 10:22:30|84024.1|83999.1|84020.1|83995.1|84024.1|83999.1|84019.9|83994.9|36
1622802160000|2021-06-04 10:22:40|84020.2|83995.2|84020.5|83995.5|84023.2|83998.2|84020.1|83995.1|37
1622802170000|2021-06-04 10:22:50|84020.7|83995.7|84021.7|83996.7|84023.1|83998.1|84020.5|83995.5|42
1622802180000|2021-06-04 10:23:00|84021.2|83996.2|84021.8|83996.8|84022.6|83997.6|84019.2|83994.2|37
1622802190000|2021-06-04 10:23:10|84019.5|83994.5|84015.4|83990.4|84022.1|83997.1|84015.2|83990.2|44
1622802200000|2021-06-04 10:23:20|84016.2|83991.2|84017.9|83992.9|84022.2|83997.2|84016.2|83991.2|28
1622802210000|2021-06-04 10:23:30|84017.8|83992.8|84018.6|83993.6|84020.3|83995.3|84017.5|83992.5|26
1622802220000|2021-06-04 10:23:40|84018.4|83993.4|84018.7|83993.7|84019.1|83994.1|84018.1|83993.1|27
1622802230000|2021-06-04 10:23:50|84018.8|83993.8|84017.7|83992.7|84023.8|83998.8|84017.7|83992.7|35
1622802240000|2021-06-04 10:24:00|84018|83993|84021.1|83996.1|84021.7|83996.7|84017.5|83992.5|27
1622802250000|2021-06-04 10:24:10|84020.2|83995.2|84022.1|83997.1|84023.7|83998.7|84020.2|83995.2|44
1622802260000|2021-06-04 10:24:20|84021.9|83996.9|84019.5|83994.5|84022.6|83997.6|84019.2|83994.2|31
1622802270000|2021-06-04 10:24:30|84019.4|83994.4|84020.3|83995.3|84022.8|83997.8|84017.9|83992.9|37
1622802280000|2021-06-04 10:24:40|84020|83995|84021.2|83996.2|84021.2|83996.2|84019.2|83994.2|26
1622802290000|2021-06-04 10:24:50|84019.6|83994.6|84021.7|83996.7|84022.8|83997.8|84018.9|83993.9|22
1622802300000|2021-06-04 10:25:00|84022|83997|84019.7|83994.7|84023.3|83998.3|84019.7|83994.7|35
1622802310000|2021-06-04 10:25:10|84019.4|83994.4|84018.5|83993.5|84019.6|83994.6|84016.8|83991.8|17
1622802320000|2021-06-04 10:25:20|84019.2|83994.2|84018.9|83993.9|84020.3|83995.3|84017.3|83992.3|21
1622802330000|2021-06-04 10:25:30|84019.5|83994.5|84019.6|83994.6|84020.2|83995.2|84018.9|83993.9|16
1622802340000|2021-06-04 10:25:40|84019.7|83994.7|84019.6|83994.6|84020.7|83995.7|84019.5|83994.5|17
1622802350000|2021-06-04 10:25:50|84019.4|83994.4|84020.6|83995.6|84020.6|83995.6|84019.4|83994.4|9
1622802360000|2021-06-04 10:26:00|84020.2|83995.2|84019.1|83994.1|84020.6|83995.6|84017.8|83992.8|29
1622802370000|2021-06-04 10:26:10|84018.9|83993.9|84016.9|83991.9|84020|83995|84015.7|83990.7|26
1622802380000|2021-06-04 10:26:20|84017.2|83992.2|84018.5|83993.5|84018.6|83993.6|84017|83992|27
1622802390000|2021-06-04 10:26:30|84018.4|83993.4|84022.3|83997.3|84024.3|83999.3|84017.8|83992.8|26
1622802400000|2021-06-04 10:26:40|84021.7|83996.7|84022.5|83997.5|84022.8|83997.8|84021.6|83996.6|23
1622802410000|2021-06-04 10:26:50|84021.9|83996.9|84022|83997|84023.3|83998.3|84021.9|83996.9|20
1622802420000|2021-06-04 10:27:00|84021.9|83996.9|84022.4|83997.4|84022.8|83997.8|84021.7|83996.7|10
1622802430000|2021-06-04 10:27:10|84022.5|83997.5|84022.5|83997.5|84023.4|83998.4|84021.9|83996.9|16
1622802440000|2021-06-04 10:27:20|84022.4|83997.4|84021.9|83996.9|84022.4|83997.4|84021.9|83996.9|13
1622802450000|2021-06-04 10:27:30|84022|83997|84028.6|84003.6|84028.6|84003.6|84022|83997|34
1622802460000|2021-06-04 10:27:40|84027.8|84002.8|84019.7|83994.7|84028.3|84003.3|84018.7|83993.7|28
1622802470000|2021-06-04 10:27:50|84020.6|83995.6|84020.9|83995.9|84021.1|83996.1|84019.9|83994.9|20
1622802480000|2021-06-04 10:28:00|84021.3|83996.3|84033.2|84008.2|84034.3|84009.3|84021.3|83996.3|29
1622802490000|2021-06-04 10:28:10|84033.1|84008.1|84031.3|84006.3|84033.9|84008.9|84030.9|84005.9|45
1622802500000|2021-06-04 10:28:20|84031.2|84006.2|84032.1|84007.1|84032.2|84007.2|84030.9|84005.9|20
1622802510000|2021-06-04 10:28:30|84031.8|84006.8|84028.7|84003.7|84032.8|84007.8|84028.7|84003.7|24
1622802520000|2021-06-04 10:28:40|84029.7|84004.7|84030.1|84005.1|84032.3|84007.3|84028.3|84003.3|43
1622802530000|2021-06-04 10:28:50|84030.3|84005.3|84030|84005|84031.4|84006.4|84027.9|84002.9|47
1622802540000|2021-06-04 10:29:00|84030.1|84005.1|84029.2|84004.2|84030.8|84005.8|84028.7|84003.7|23
1622802550000|2021-06-04 10:29:10|84029.3|84004.3|84042.1|84017.1|84042.3|84017.3|84029|84004|43
1622802560000|2021-06-04 10:29:20|84043.9|84018.9|84035.3|84010.3|84044.3|84019.3|84031.8|84006.8|50
1622802570000|2021-06-04 10:29:30|84035|84010|84035.7|84010.7|84035.8|84010.8|84034.6|84009.6|16
1622802580000|2021-06-04 10:29:40|84035.5|84010.5|84031.4|84006.4|84035.9|84010.9|84030.8|84005.8|33
1622802590000|2021-06-04 10:29:50|84031.5|84006.5|84032.8|84007.8|84033.7|84008.7|84031.1|84006.1|20
1622802600000|2021-06-04 10:30:00|84033|84008|84032.4|84007.4|84033.4|84008.4|84032.2|84007.2|25
1622802610000|2021-06-04 10:30:10|84032.1|84007.1|84031.3|84006.3|84032.1|84007.1|84030.9|84005.9|14
1622802620000|2021-06-04 10:30:20|84031.5|84006.5|84031.2|84006.2|84032.3|84007.3|84030.7|84005.7|15
1622802630000|2021-06-04 10:30:30|84031.7|84006.7|84034.1|84009.1|84036.7|84011.7|84031.7|84006.7|32
1622802640000|2021-06-04 10:30:40|84034.3|84009.3|84053.6|84003.6|84054.4|84016.7|84034|84003.2|29
1622802650000|2021-06-04 10:30:50|84053.2|84003.2|84052.3|84002.3|84053.6|84003.6|84051.5|84001.5|33
1622802660000|2021-06-04 10:31:00|84052.2|84002.2|84054.3|84004.3|84054.4|84004.4|84052|84002|35
1622802670000|2021-06-04 10:31:10|84053.9|84003.9|84056.2|84006.2|84056.9|84006.9|84053.9|84003.9|27
1622802680000|2021-06-04 10:31:20|84055.5|84005.5|84065.6|84015.6|84067|84024.5|84049.5|84005.2|32
1622802690000|2021-06-04 10:31:30|84066.4|84016.4|84066|84016|84068.7|84018.7|84064.7|84014.7|36
1622802700000|2021-06-04 10:31:40|84065.9|84015.9|84065.8|84015.8|84066.7|84016.7|84065|84015|16
1622802710000|2021-06-04 10:31:50|84066|84016|84051.4|84026.4|84066|84026.5|84050.7|84012.9|34
1622802720000|2021-06-04 10:32:00|84051.6|84026.6|84051.5|84026.5|84052|84027|84051.1|84026.1|22
1622802730000|2021-06-04 10:32:10|84051.2|84026.2|84051.4|84026.4|84051.8|84026.8|84050.8|84025.8|19
1622802740000|2021-06-04 10:32:20|84051|84026|84053.8|84028.8|84053.8|84028.8|84051|84026|16
1622802750000|2021-06-04 10:32:30|84054.3|84029.3|84053.3|84028.3|84054.9|84029.9|84050.2|84025.2|35
1622802760000|2021-06-04 10:32:40|84053|84028|84055.2|84030.2|84056.6|84031.6|84049.1|84024.1|50
1622802770000|2021-06-04 10:32:50|84054.9|84029.9|84056.7|84031.7|84056.7|84031.7|84054.7|84029.7|24
1622802780000|2021-06-04 10:33:00|84056.3|84031.3|84055.9|84030.9|84056.5|84031.5|84055.4|84030.4|22
1622802790000|2021-06-04 10:33:10|84056.2|84031.2|84049.2|84024.2|84057.1|84032.1|84049.1|84024.1|34
1622802800000|2021-06-04 10:33:20|84049.4|84024.4|84051.3|84026.3|84054|84029|84049.1|84024.1|49
1622802810000|2021-06-04 10:33:30|84051.4|84026.4|84041.4|84016.4|84052|84027|84038|84013|47
1622802820000|2021-06-04 10:33:40|84043.2|84018.2|84032.6|83982.6|84045.7|84020.7|84030.9|83982.6|67
1622802830000|2021-06-04 10:33:50|84032.7|83982.7|84042.6|83992.6|84043.9|83993.9|84032|83982|47
1622802840000|2021-06-04 10:34:00|84043.6|83993.6|84022.2|83997.2|84043.9|84005.5|84019.3|83982.5|44
1622802850000|2021-06-04 10:34:10|84021.5|83996.5|84017.9|83992.9|84021.5|83996.5|84011.8|83986.8|57
1622802860000|2021-06-04 10:34:20|84019.6|83994.6|84014.2|83989.2|84023.5|83998.5|84012.8|83987.8|55
1622802870000|2021-06-04 10:34:30|84013.2|83988.2|84028.8|83978.8|84029.5|83989.8|84011.5|83976.4|48
1622802880000|2021-06-04 10:34:40|84029.3|83979.3|84009.5|83984.5|84030.1|83989.3|84003|83966|57
1622802890000|2021-06-04 10:34:50|84009.8|83984.8|84014.5|83989.5|84020.4|83995.4|84008.5|83983.5|56
1622802900000|2021-06-04 10:35:00|84015.6|83990.6|84007.7|83982.7|84016.8|83991.8|84002|83977|51
1622802910000|2021-06-04 10:35:10|84007.8|83982.8|84016|83966|84016|83983.7|84005.6|83959|44
1622802920000|2021-06-04 10:35:20|84016.3|83966.3|84009.6|83959.6|84016.8|83966.8|84008.4|83958.4|40
1622802930000|2021-06-04 10:35:30|84009.5|83959.5|84013.1|83963.1|84013.7|83963.7|84009.2|83959.2|29
1622802940000|2021-06-04 10:35:40|84012.9|83962.9|83993.7|83968.7|84012.9|83970.2|83993.7|83958.9|26
1622802950000|2021-06-04 10:35:50|83996|83971|83995.7|83970.7|84000.4|83975.4|83994.7|83969.7|39
1622802960000|2021-06-04 10:36:00|83996.3|83971.3|83996.6|83971.6|83996.9|83971.9|83993.5|83968.5|45
1622802970000|2021-06-04 10:36:10|83995.8|83970.8|83996.7|83971.7|83999.2|83974.2|83994.4|83969.4|41
1622802980000|2021-06-04 10:36:20|83996.8|83971.8|83997.2|83972.2|84002.6|83977.6|83994.3|83969.3|57
1622802990000|2021-06-04 10:36:30|83996.9|83971.9|83996.2|83971.2|83996.9|83971.9|83993.9|83968.9|30
1622803000000|2021-06-04 10:36:40|83996.1|83971.1|83997.5|83972.5|83998.3|83973.3|83995.6|83970.6|35
1622803010000|2021-06-04 10:36:50|83997.8|83972.8|83997.4|83972.4|84000|83975|83996.2|83971.2|43
1622803020000|2021-06-04 10:37:00|83997.5|83972.5|84003.8|83978.8|84006.9|83981.9|83997.4|83972.4|44
1622803030000|2021-06-04 10:37:10|84003.3|83978.3|84002.3|83977.3|84005.1|83980.1|83999.1|83974.1|43
1622803040000|2021-06-04 10:37:20|84002.5|83977.5|84001|83976|84003.4|83978.4|84000.7|83975.7|30
1622803050000|2021-06-04 10:37:30|84001.3|83976.3|84000.4|83975.4|84002.1|83977.1|83999.8|83974.8|34
1622803060000|2021-06-04 10:37:40|84000.7|83975.7|84000.5|83975.5|84001|83976|83999.1|83974.1|27
1622803070000|2021-06-04 10:37:50|84000.7|83975.7|84003.1|83978.1|84003.3|83978.3|83998.4|83973.4|31
1622803080000|2021-06-04 10:38:00|84003.2|83978.2|84006.5|83981.5|84007.3|83982.3|84002.1|83977.1|33
1622803090000|2021-06-04 10:38:10|84006.2|83981.2|84004.3|83979.3|84008|83983|84003.6|83978.6|46
1622803100000|2021-06-04 10:38:20|84005.6|83980.6|84003|83978|84007.7|83982.7|84003|83978|28
1622803110000|2021-06-04 10:38:30|84004.8|83979.8|84002.6|83977.6|84004.8|83979.8|84001.3|83976.3|34
1622803120000|2021-06-04 10:38:40|84002.5|83977.5|83994.4|83969.4|84002.5|83977.5|83994.4|83969.4|33
1622803130000|2021-06-04 10:38:50|83994.3|83969.3|83990.8|83965.8|83996.4|83971.4|83990.3|83965.3|44
1622803140000|2021-06-04 10:39:00|83991.9|83966.9|83993.4|83968.4|83995.2|83970.2|83991.6|83966.6|37
1622803150000|2021-06-04 10:39:10|83994.1|83969.1|83994|83969|83996.5|83971.5|83991.7|83966.7|40
1622803160000|2021-06-04 10:39:20|83994.3|83969.3|83997.7|83947.7|83998.8|83971|83986|83947|45
1622803170000|2021-06-04 10:39:30|83985.9|83960.9|83985.2|83960.2|83989.7|83964.7|83983.8|83958.8|43
1622803180000|2021-06-04 10:39:40|83985.6|83960.6|83984.1|83959.1|83985.6|83960.6|83980.1|83955.1|50
1622803190000|2021-06-04 10:39:50|83984.2|83959.2|83985.4|83960.4|83985.8|83960.8|83983.1|83958.1|35
1622803200000|2021-06-04 10:40:00|83986.3|83961.3|83973.8|83948.8|83991.9|83961.5|83970.7|83934.3|48
1622803210000|2021-06-04 10:40:10|83972.6|83947.6|83974.8|83949.8|83988.5|83953.4|83972.1|83934.3|28
1622803220000|2021-06-04 10:40:20|83974.5|83949.5|83966.4|83941.4|83976.1|83951.1|83965.5|83940.5|43
1622803230000|2021-06-04 10:40:30|83967.1|83942.1|83967.2|83942.2|83967.4|83942.4|83965.3|83940.3|30
1622803240000|2021-06-04 10:40:40|83966.9|83941.9|83968.6|83943.6|83968.6|83943.6|83966.3|83941.3|24
1622803250000|2021-06-04 10:40:50|83968.8|83943.8|83963.8|83938.8|83977|83943.8|83961.2|83923.3|47
1622803260000|2021-06-04 10:41:00|83963.6|83938.6|83960.4|83935.4|83964.7|83939.7|83960.4|83935.4|26
1622803270000|2021-06-04 10:41:10|83960.2|83935.2|83964.7|83939.7|83964.8|83939.8|83960|83935|21
1622803280000|2021-06-04 10:41:20|83964.8|83939.8|83965|83940|83968.3|83943.3|83964.8|83939.8|28
1622803290000|2021-06-04 10:41:30|83965.3|83940.3|83964.1|83939.1|83966.7|83941.7|83963|83938|26
1622803300000|2021-06-04 10:41:40|83964.3|83939.3|83970.5|83945.5|83970.5|83945.5|83964.3|83939.3|32
1622803310000|2021-06-04 10:41:50|83971.7|83946.7|83972.6|83947.6|83973.6|83948.6|83971.6|83946.6|22
1622803320000|2021-06-04 10:42:00|83972.9|83947.9|83971.7|83946.7|83973.3|83948.3|83970|83945|21
1622803330000|2021-06-04 10:42:10|83972.6|83947.6|83972.7|83947.7|83974.3|83949.3|83971.4|83946.4|27
1622803340000|2021-06-04 10:42:20|83973.1|83948.1|83974.2|83949.2|83974.2|83949.2|83971|83946|27
1622803350000|2021-06-04 10:42:30|83973.8|83948.8|83967.3|83942.3|83973.9|83948.9|83959|83934|51
1622803360000|2021-06-04 10:42:40|83967.1|83942.1|83974.5|83949.5|83985|83953.1|83966.5|83931.6|53
1622803370000|2021-06-04 10:42:50|83974.2|83949.2|83974.4|83949.4|83975|83950|83971.5|83946.5|33
1622803380000|2021-06-04 10:43:00|83973.9|83948.9|83977.4|83952.4|83977.4|83952.4|83973.7|83948.7|31
1622803390000|2021-06-04 10:43:10|83976.7|83951.7|83975.5|83950.5|83976.7|83951.7|83974.9|83949.9|26
1622803400000|2021-06-04 10:43:20|83975.8|83950.8|83961.6|83936.6|83976.1|83950.8|83959.1|83926.1|54
1622803410000|2021-06-04 10:43:30|83961.4|83936.4|83958.1|83933.1|83963|83938|83957.8|83932.8|51
1622803420000|2021-06-04 10:43:40|83957.9|83932.9|83959.2|83934.2|83959.8|83934.8|83957.8|83932.8|28
1622803430000|2021-06-04 10:43:50|83959.3|83934.3|83959.4|83934.4|83959.4|83934.4|83958.2|83933.2|19
1622803440000|2021-06-04 10:44:00|83959.6|83934.6|83961.3|83936.3|83963.1|83938.1|83956.9|83931.9|47
1622803450000|2021-06-04 10:44:10|83963|83938|83972.6|83947.6|83972.6|83947.6|83961.8|83936.8|45
1622803460000|2021-06-04 10:44:20|83973.1|83948.1|83970.8|83945.8|83973.1|83948.1|83970.6|83945.6|36
1622803470000|2021-06-04 10:44:30|83970.5|83945.5|83969.5|83944.5|83970.7|83945.7|83969.3|83944.3|30
1622803480000|2021-06-04 10:44:40|83970.1|83945.1|83970.2|83945.2|83970.2|83945.2|83969.6|83944.6|20
1622803490000|2021-06-04 10:44:50|83970.3|83945.3|83970.8|83945.8|83970.8|83945.8|83969.6|83944.6|19
1622803500000|2021-06-04 10:45:00|83970.9|83945.9|83965.8|83940.8|83970.9|83945.9|83962.3|83937.3|41
1622803510000|2021-06-04 10:45:10|83966.2|83941.2|83972.3|83947.3|83975.8|83950.8|83965.9|83940.9|35
1622803520000|2021-06-04 10:45:20|83972.7|83947.7|83985.4|83960.4|83997.7|83960.4|83972.1|83945.7|56
1622803530000|2021-06-04 10:45:30|83985.3|83960.3|84008.2|83958.2|84008.2|83967.9|83981.3|83949.6|56
1622803540000|2021-06-04 10:45:40|84008|83958|83993.4|83968.4|84008.4|83970.6|83991.5|83957.5|55
1622803550000|2021-06-04 10:45:50|83994.2|83969.2|83993.6|83968.6|84007.5|83969.7|83992.5|83953.5|47
1622803560000|2021-06-04 10:46:00|83993.2|83968.2|84006.4|83956.4|84008|83968.9|83990.8|83954.7|56
1622803570000|2021-06-04 10:46:10|84003.9|83953.9|83990.6|83965.6|84005.4|83966.5|83989|83950.5|45
1622803580000|2021-06-04 10:46:20|83991.7|83966.7|83990.7|83965.7|83992.7|83967.7|83990.4|83965.4|27
1622803590000|2021-06-04 10:46:30|83991.2|83966.2|83987.3|83962.3|83991.2|83966.2|83986.1|83961.1|51
1622803600000|2021-06-04 10:46:40|83986.8|83961.8|83981.2|83956.2|83988.4|83963.4|83981.2|83956.2|53
1622803610000|2021-06-04 10:46:50|83981.4|83956.4|83982.4|83957.4|83984.8|83959.8|83980|83955|48
1622803620000|2021-06-04 10:47:00|83982.8|83957.8|83986.7|83961.7|83987.1|83962.1|83979.7|83954.7|50
1622803630000|2021-06-04 10:47:10|83985.7|83960.7|83985.7|83960.7|83987.3|83962.3|83984.5|83959.5|37
1622803640000|2021-06-04 10:47:20|83985.9|83960.9|83990.9|83965.9|83995.5|83970.5|83985.9|83960.9|46
1622803650000|2021-06-04 10:47:30|83991.1|83966.1|83994.1|83969.1|83994.4|83969.4|83991.1|83966.1|33
1622803660000|2021-06-04 10:47:40|83994|83969|83991.2|83966.2|83994.7|83969.7|83990.5|83965.5|29
1622803670000|2021-06-04 10:47:50|83991.6|83966.6|83985.9|83960.9|83993.1|83968.1|83984.4|83959.4|31
1622803680000|2021-06-04 10:48:00|83987.2|83962.2|83988.2|83963.2|83988.2|83963.2|83984.5|83959.5|39
1622803690000|2021-06-04 10:48:10|83987.8|83962.8|83988|83963|83989.7|83964.7|83986.2|83961.2|43
1622803700000|2021-06-04 10:48:20|83987.9|83962.9|83988.6|83963.6|83989.2|83964.2|83981.2|83956.2|39
1622803710000|2021-06-04 10:48:30|83988.4|83963.4|83992.6|83967.6|83992.6|83967.6|83988|83963|43
1622803720000|2021-06-04 10:48:40|83992.9|83967.9|83996.9|83971.9|83999.7|83974.7|83992.9|83967.9|41
1622803730000|2021-06-04 10:48:50|83997.9|83972.9|83992.3|83967.3|84004.9|83973.3|83991.2|83954.9|39
1622803740000|2021-06-04 10:49:00|83993|83968|83993.3|83968.3|83994.3|83969.3|83989.3|83964.3|45
1622803750000|2021-06-04 10:49:10|83992.6|83967.6|83993.2|83968.2|84005.2|83968.9|83990.6|83953.8|42
1622803760000|2021-06-04 10:49:20|83993.5|83968.5|83990.4|83965.4|83996|83971|83988.9|83963.9|55
1622803770000|2021-06-04 10:49:30|83991.5|83966.5|83991.5|83966.5|83992.6|83967.6|83990.6|83965.6|39
1622803780000|2021-06-04 10:49:40|83992.1|83967.1|83992.2|83967.2|83993.1|83968.1|83991.2|83966.2|28
1622803790000|2021-06-04 10:49:50|83992|83967|83991.3|83966.3|83992.4|83967.4|83990.9|83965.9|20
1622803800000|2021-06-04 10:50:00|83990.9|83965.9|83992.7|83967.7|83992.7|83967.7|83984.9|83959.9|50
1622803810000|2021-06-04 10:50:10|83992.1|83967.1|83989.5|83964.5|83997.8|83972.8|83988.3|83963.3|51
1622803820000|2021-06-04 10:50:20|83990.5|83965.5|83993.4|83968.4|83994.9|83969.9|83990|83965|39
1622803830000|2021-06-04 10:50:30|83993.5|83968.5|83997.2|83972.2|83997.2|83972.2|83992.7|83967.7|55
1622803840000|2021-06-04 10:50:40|83996.8|83971.8|83996.4|83971.4|83997.9|83972.9|83995.3|83970.3|45
1622803850000|2021-06-04 10:50:50|83996|83971|84010.2|83960.2|84011|83974.5|83995.4|83958|53
1622803860000|2021-06-04 10:51:00|84009.8|83959.8|83997.2|83972.2|84009.9|83973.4|83996.2|83959.8|35
1622803870000|2021-06-04 10:51:10|83997.4|83972.4|83988.1|83963.1|84002.6|83972.6|83985.9|83950.9|43
1622803880000|2021-06-04 10:51:20|83987.9|83962.9|83986.7|83961.7|83988.2|83963.2|83986.5|83961.5|28
1622803890000|2021-06-04 10:51:30|83986.6|83961.6|83989.3|83964.3|83989.9|83964.9|83986.6|83961.6|33
1622803900000|2021-06-04 10:51:40|83990.1|83965.1|83990|83965|83990.8|83965.8|83989.3|83964.3|32
1622803910000|2021-06-04 10:51:50|83989.9|83964.9|83992.8|83967.8|83993.6|83968.6|83989.7|83964.7|22
1622803920000|2021-06-04 10:52:00|83992.3|83967.3|83994|83969|83997.9|83972.9|83990.4|83965.4|48
1622803930000|2021-06-04 10:52:10|83993.9|83968.9|83992.1|83967.1|83994.1|83969.1|83990.7|83965.7|32
1622803940000|2021-06-04 10:52:20|83991.9|83966.9|84006.1|83956.1|84006.8|83971.9|83991.8|83956.1|44
1622803950000|2021-06-04 10:52:30|84006.4|83956.4|83989|83964|84008|83964|83988.8|83950.3|44
1622803960000|2021-06-04 10:52:40|83988.9|83963.9|83991.2|83966.2|83991.4|83966.4|83987.8|83962.8|23
1622803970000|2021-06-04 10:52:50|83990.5|83965.5|83991.3|83966.3|83991.6|83966.6|83989.9|83964.9|35
1622803980000|2021-06-04 10:53:00|83990.5|83965.5|83986.7|83961.7|83990.5|83965.5|83986.4|83961.4|36
1622803990000|2021-06-04 10:53:10|83986.2|83961.2|83985.8|83960.8|83986.7|83961.7|83984.1|83959.1|26
1622804000000|2021-06-04 10:53:20|83985.6|83960.6|83986.4|83961.4|83987.2|83962.2|83985.6|83960.6|31
1622804010000|2021-06-04 10:53:30|83986.3|83961.3|83987.4|83962.4|83987.4|83962.4|83986.1|83961.1|24
1622804020000|2021-06-04 10:53:40|83988.1|83963.1|84006.7|83981.7|84022.3|83983.2|83988.1|83960|58
1622804030000|2021-06-04 10:53:50|84007.2|83982.2|84006.7|83981.7|84008.1|83983.1|84005.9|83980.9|35
1622804040000|2021-06-04 10:54:00|84007.5|83982.5|84008.5|83983.5|84009.5|83984.5|84006.6|83981.6|44
1622804050000|2021-06-04 10:54:10|84008|83983|84017.5|83992.5|84035.2|83996.9|84008|83978.7|49
1622804060000|2021-06-04 10:54:20|84017.4|83992.4|84015.5|83990.5|84018.1|83993.1|84014.2|83989.2|46
1622804070000|2021-06-04 10:54:30|84014.5|83989.5|84016|83991|84017.9|83992.9|84013.5|83988.5|45
1622804080000|2021-06-04 10:54:40|84017.5|83992.5|84015.9|83990.9|84017.6|83992.6|84013.5|83988.5|44
1622804090000|2021-06-04 10:54:50|84016.6|83991.6|84035.9|83985.9|84037.4|83995.1|84016.2|83984.4|62
1622804100000|2021-06-04 10:55:00|84036.1|83986.1|84014.6|83989.6|84036.2|83990.8|84013.7|83982.4|53
1622804110000|2021-06-04 10:55:10|84015.4|83990.4|84015.2|83990.2|84015.7|83990.7|84014.2|83989.2|36
1622804120000|2021-06-04 10:55:20|84014.7|83989.7|84011.3|83986.3|84021.9|83990.5|84009.3|83970.6|61
1622804130000|2021-06-04 10:55:30|84010.9|83985.9|84044.2|83994.2|84044.4|84002.5|84010.6|83985.6|64
1622804140000|2021-06-04 10:55:40|84042.8|83992.8|84030.6|84005.6|84043.8|84006.7|84026.1|83992.3|68
1622804150000|2021-06-04 10:55:50|84031.2|84006.2|84025.7|84000.7|84031.3|84006.3|84024.6|83999.6|55
1622804160000|2021-06-04 10:56:00|84025.4|84000.4|84054.1|84004.1|84056|84006|84025.3|83994.2|64
1622804170000|2021-06-04 10:56:10|84054.7|84004.7|84050.7|84000.7|84055.8|84005.8|84048.9|83998.9|38
1622804180000|2021-06-04 10:56:20|84049.8|83999.8|84049.1|83999.1|84050.6|84000.6|84048.3|83998.3|46
1622804190000|2021-06-04 10:56:30|84048.8|83998.8|84036.3|84011.3|84050.8|84013.3|84035|83998.4|33
1622804200000|2021-06-04 10:56:40|84036.4|84011.4|84031.7|84006.7|84036.8|84011.8|84031.5|84006.5|26
1622804210000|2021-06-04 10:56:50|84032.4|84007.4|84032.3|84007.3|84033|84008|84030.7|84005.7|21
1622804220000|2021-06-04 10:57:00|84031.4|84006.4|84035.2|84010.2|84035.2|84010.2|84030.9|84005.9|41
1622804230000|2021-06-04 10:57:10|84035.3|84010.3|84042.9|84017.9|84042.9|84017.9|84034.4|84009.4|47
1622804240000|2021-06-04 10:57:20|84042.8|84017.8|84042.4|84017.4|84043.7|84018.7|84042.4|84017.4|19
1622804250000|2021-06-04 10:57:30|84043.1|84018.1|84071.5|84021.5|84071.6|84025|84042.4|84017.4|41
1622804260000|2021-06-04 10:57:40|84071.3|84021.3|84063.3|84013.3|84071.5|84021.5|84062.5|84012.5|41
1622804270000|2021-06-04 10:57:50|84064.1|84014.1|84057.5|84007.5|84064.1|84014.1|84056.2|84006.2|35
1622804280000|2021-06-04 10:58:00|84057.9|84007.9|84048|84023|84057.9|84024.8|84040.2|84002.9|59
1622804290000|2021-06-04 10:58:10|84048.2|84023.2|84044|84019|84048.2|84023.2|84043.5|84018.5|40
1622804300000|2021-06-04 10:58:20|84044.1|84019.1|84038.7|84013.7|84045.2|84020.2|84038.5|84013.5|35
1622804310000|2021-06-04 10:58:30|84039|84014|84045|84020|84047.5|84022.5|84038.3|84013.3|38
1622804320000|2021-06-04 10:58:40|84044.7|84019.7|84047.7|83997.7|84058.4|84020.2|84033.7|83997.1|40
1622804330000|2021-06-04 10:58:50|84047.5|83997.5|84033.1|84008.1|84047.5|84008.1|84032.1|83991.4|43
1622804340000|2021-06-04 10:59:00|84031|84006|84028.8|84003.8|84033.1|84008.1|84025.2|84000.2|45
1622804350000|2021-06-04 10:59:10|84027.2|84002.2|84024.6|83999.6|84028.2|84003.2|84024.4|83999.4|32
1622804360000|2021-06-04 10:59:20|84024.5|83999.5|84022.4|83997.4|84027.2|84002.2|84018.8|83993.8|53
1622804370000|2021-06-04 10:59:30|84021.3|83996.3|84019.2|83994.2|84021.3|83996.3|84017.6|83992.6|39
1622804380000|2021-06-04 10:59:40|84018.1|83993.1|84014.2|83989.2|84018.1|83993.1|84012.7|83987.7|48
1622804390000|2021-06-04 10:59:50|84014.1|83989.1|84013.1|83988.1|84014.8|83989.8|84013|83988|35
1622804400000|2021-06-04 11:00:00|84013.9|83988.9|84008.6|83983.6|84013.9|83988.9|84007.4|83982.4|68
1622804410000|2021-06-04 11:00:10|84008.7|83983.7|84019.8|83969.8|84021.4|83983.7|84005.9|83965.9|54
1622804420000|2021-06-04 11:00:20|84019.3|83969.3|84021.5|83971.5|84021.7|83971.7|84018.3|83968.3|48
1622804430000|2021-06-04 11:00:30|84019.7|83969.7|84003|83978|84022.4|83983.9|84002.6|83967.6|54
1622804440000|2021-06-04 11:00:40|84003.6|83978.6|84004.6|83979.6|84005.9|83980.9|84001.7|83976.7|41
1622804450000|2021-06-04 11:00:50|84004.3|83979.3|84004.8|83979.8|84005.8|83980.8|84003.4|83978.4|22
1622804460000|2021-06-04 11:01:00|84004.9|83979.9|84007.1|83982.1|84008.6|83983.6|84004|83979|37
1622804470000|2021-06-04 11:01:10|84007|83982|84007.3|83982.3|84008.4|83983.4|84005.6|83980.6|42
1622804480000|2021-06-04 11:01:20|84007|83982|84002.2|83977.2|84007.3|83982.3|84001.3|83976.3|49
1622804490000|2021-06-04 11:01:30|84002.7|83977.7|84000.4|83975.4|84003.1|83978.1|84000|83975|47
1622804500000|2021-06-04 11:01:40|84001|83976|83997.9|83972.9|84001.5|83976.5|83997.2|83972.2|32
1622804510000|2021-06-04 11:01:50|83997.8|83972.8|83998.2|83973.2|83999.4|83974.4|83997.7|83972.7|40
1622804520000|2021-06-04 11:02:00|83997.9|83972.9|83997.5|83972.5|83998.3|83973.3|83995.6|83970.6|38
1622804530000|2021-06-04 11:02:10|83997.1|83972.1|83994.4|83969.4|83997.7|83972.7|83994.1|83969.1|30
1622804540000|2021-06-04 11:02:20|83994.5|83969.5|83991.5|83966.5|83994.7|83969.7|83991.5|83966.5|28
1622804550000|2021-06-04 11:02:30|83991.4|83966.4|83960.3|83935.3|83995.4|83966.4|83960|83922|58
1622804560000|2021-06-04 11:02:40|83961|83936|83961.2|83936.2|83972.5|83937.3|83956|83921.1|39
1622804570000|2021-06-04 11:02:50|83961|83936|83964.9|83939.9|83964.9|83939.9|83961|83936|32
1622804580000|2021-06-04 11:03:00|83963.7|83938.7|83962.8|83937.8|83964.7|83939.7|83962.8|83937.8|21
1622804590000|2021-06-04 11:03:10|83962.7|83937.7|83958.2|83933.2|83963.6|83938.6|83958.2|83933.2|25
1622804600000|2021-06-04 11:03:20|83958.1|83933.1|83957.1|83932.1|83958.7|83933.7|83956.1|83931.1|27
1622804610000|2021-06-04 11:03:30|83957.5|83932.5|83970.2|83920.2|83970.3|83932.5|83955.4|83918.6|29
1622804620000|2021-06-04 11:03:40|83970.4|83920.4|83950.9|83925.9|83971.2|83927.7|83948.4|83917.1|49
1622804630000|2021-06-04 11:03:50|83950.5|83925.5|83962.3|83912.3|83962.3|83928.8|83949.6|83911.5|44
1622804640000|2021-06-04 11:04:00|83948.7|83923.7|83953.3|83928.3|83953.3|83928.3|83947.6|83922.6|47
1622804650000|2021-06-04 11:04:10|83953.1|83928.1|83954.7|83929.7|83955.2|83930.2|83951.8|83926.8|41
1622804660000|2021-06-04 11:04:20|83954.4|83929.4|83954.6|83929.6|83955.3|83930.3|83953.6|83928.6|29
1622804670000|2021-06-04 11:04:30|83956.8|83931.8|83959.2|83934.2|83976|83938.6|83956.8|83922.9|43
1622804680000|2021-06-04 11:04:40|83959.3|83934.3|83968|83918|83969.1|83934.3|83954.7|83916.6|47
1622804690000|2021-06-04 11:04:50|83968.6|83918.6|83970.6|83920.6|83970.7|83920.7|83967.2|83917.2|40
1622804700000|2021-06-04 11:05:00|83970.1|83920.1|83976.6|83926.6|83983.8|83948.4|83966.3|83920.1|45
1622804710000|2021-06-04 11:05:10|83977|83927|83974.1|83924.1|83979.8|83929.8|83973.7|83923.7|48
1622804720000|2021-06-04 11:05:20|83974|83924|83977.7|83927.7|83978.8|83928.8|83973.3|83923.3|44
1622804730000|2021-06-04 11:05:30|83977.5|83927.5|83980.8|83930.8|83980.8|83930.8|83970.2|83920.2|46
1622804740000|2021-06-04 11:05:40|83981.5|83931.5|83979|83929|83981.5|83931.5|83977.6|83927.6|25
1622804750000|2021-06-04 11:05:50|83979.2|83929.2|83961.7|83936.7|83979.3|83937.8|83961.1|83926.9|35
1622804760000|2021-06-04 11:06:00|83960.8|83935.8|83967.2|83942.2|83968.1|83943.1|83960.8|83935.8|53
1622804770000|2021-06-04 11:06:10|83967.6|83942.6|83970.6|83945.6|83972.3|83947.3|83967|83942|39
1622804780000|2021-06-04 11:06:20|83974.4|83949.4|83969.9|83944.9|83977.5|83952.5|83967|83942|38
1622804790000|2021-06-04 11:06:30|83971|83946|83976.8|83951.8|83977.2|83952.2|83968.7|83943.7|49
1622804800000|2021-06-04 11:06:40|83977.1|83952.1|84004.9|83954.9|84006.5|83956.5|83975.5|83949|56
1622804810000|2021-06-04 11:06:50|84004.6|83954.6|84003.8|83953.8|84007.9|83957.9|84003.6|83953.6|50
1622804820000|2021-06-04 11:07:00|84003.9|83953.9|84001|83976|84011|83976|83997|83953.8|54
1622804830000|2021-06-04 11:07:10|84000.9|83975.9|84005.4|83980.4|84016.2|83981.6|83998.1|83961|57
1622804840000|2021-06-04 11:07:20|84004|83979|83999.8|83974.8|84006.3|83981.3|83998.1|83973.1|41
1622804850000|2021-06-04 11:07:30|83999.9|83974.9|83992.6|83967.6|84000.7|83975.7|83992.3|83967.3|38
1622804860000|2021-06-04 11:07:40|83992.4|83967.4|83997|83972|83997|83972|83990.5|83965.5|41
1622804870000|2021-06-04 11:07:50|83996.2|83971.2|84008.5|83983.5|84022.9|83988.4|83995.4|83966.8|63
1622804880000|2021-06-04 11:08:00|84008.2|83983.2|84004.5|83979.5|84015.3|83983.2|84000.3|83964.2|50
1622804890000|2021-06-04 11:08:10|84004.1|83979.1|84000.6|83975.6|84004.1|83979.1|83999|83974|37
1622804900000|2021-06-04 11:08:20|83999.6|83974.6|84002.4|83977.4|84004.3|83979.3|83999.1|83974.1|50
1622804910000|2021-06-04 11:08:30|84002.6|83977.6|84006.5|83981.5|84006.9|83981.9|84000.2|83975.2|40
1622804920000|2021-06-04 11:08:40|84006.9|83981.9|84012.4|83987.4|84014.4|83989.4|84005|83980|38
1622804930000|2021-06-04 11:08:50|84011.8|83986.8|84016|83991|84018.5|83993.5|84011.8|83986.8|47
1622804940000|2021-06-04 11:09:00|84015.2|83990.2|84007.5|83982.5|84016|83991|84007.4|83982.4|46
1622804950000|2021-06-04 11:09:10|84007.8|83982.8|84003.6|83978.6|84007.8|83982.8|84003.2|83978.2|45
1622804960000|2021-06-04 11:09:20|84004.1|83979.1|84006.2|83981.2|84008.1|83983.1|84004.1|83979.1|37
1622804970000|2021-06-04 11:09:30|84006.5|83981.5|84012|83987|84013.4|83988.4|84006.2|83981.2|42
1622804980000|2021-06-04 11:09:40|84012.1|83987.1|84012.9|83987.9|84013.7|83988.7|84011.6|83986.6|28
1622804990000|2021-06-04 11:09:50|84012.6|83987.6|84010.6|83985.6|84013.5|83988.5|84010.5|83985.5|34
1622805000000|2021-06-04 11:10:00|84010.5|83985.5|84010.9|83985.9|84017|83992|84010.5|83985.5|56
1622805010000|2021-06-04 11:10:10|84010.8|83985.8|84002.1|83977.1|84017.5|83986.4|84000.8|83962.9|42
1622805020000|2021-06-04 11:10:20|84002.9|83977.9|84002.2|83977.2|84003.7|83978.7|84000.8|83975.8|26
1622805030000|2021-06-04 11:10:30|84002.1|83977.1|83997.7|83972.7|84010.6|83977.7|83995.1|83960.6|31
1622805040000|2021-06-04 11:10:40|83997.8|83972.8|83998|83973|83998.3|83973.3|83996.5|83971.5|13
1622805050000|2021-06-04 11:10:50|83997.9|83972.9|84001.9|83951.9|84007.2|83973.7|83984.5|83945|45
1622805060000|2021-06-04 11:11:00|83988.7|83963.7|84004.3|83954.3|84005.4|83965.6|83988.7|83952.5|45
1622805070000|2021-06-04 11:11:10|84004.5|83954.5|83994|83969|84006.1|83969.9|83993.3|83954.5|33
1622805080000|2021-06-04 11:11:20|83994.1|83969.1|83981.8|83956.8|84000.1|83969.1|83981.8|83947.6|42
1622805090000|2021-06-04 11:11:30|83980.2|83955.2|83979.2|83954.2|83980.2|83955.2|83975.9|83950.9|58
1622805100000|2021-06-04 11:11:40|83977.4|83952.4|83976.3|83951.3|83978.5|83953.5|83976.2|83951.2|41
1622805110000|2021-06-04 11:11:50|83976.4|83951.4|83987.4|83937.4|83988.6|83952.5|83976.2|83937.4|25
1622805120000|2021-06-04 11:12:00|83987.2|83937.2|83987.2|83962.2|83991.2|83962.2|83978.8|83937.2|42
1622805130000|2021-06-04 11:12:10|83987.5|83962.5|83990.8|83965.8|83991.6|83966.6|83987|83962|41
1622805140000|2021-06-04 11:12:20|83990.6|83965.6|83995.1|83970.1|83995.2|83970.2|83990.5|83965.5|40
1622805150000|2021-06-04 11:12:30|83995.2|83970.2|83999.3|83974.3|83999.3|83974.3|83994.6|83969.6|29
1622805160000|2021-06-04 11:12:40|83999|83974|83987.8|83962.8|83999.3|83974.3|83986.7|83961.7|44
1622805170000|2021-06-04 11:12:50|83987.7|83962.7|83987.2|83962.2|83989.8|83964.8|83985.5|83960.5|47
1622805180000|2021-06-04 11:13:00|83987.6|83962.6|83990.8|83965.8|83991|83966|83985.6|83960.6|41
1622805190000|2021-06-04 11:13:10|83990.4|83965.4|83990|83965|83991.5|83966.5|83986.7|83961.7|41
1622805200000|2021-06-04 11:13:20|83989.7|83964.7|83988.2|83963.2|83989.7|83964.7|83986.8|83961.8|36
1622805210000|2021-06-04 11:13:30|83988|83963|83984.6|83959.6|83988.7|83963.7|83984.3|83959.3|29
1622805220000|2021-06-04 11:13:40|83984.7|83959.7|83981.7|83956.7|83984.8|83959.8|83979.7|83954.7|40
1622805230000|2021-06-04 11:13:50|83978.9|83953.9|83982.5|83957.5|83983.4|83958.4|83977.2|83952.2|45
1622805240000|2021-06-04 11:14:00|83982.2|83957.2|83995.6|83970.6|83995.7|83970.7|83981.1|83956.1|58
1622805250000|2021-06-04 11:14:10|83995.2|83970.2|83994.3|83969.3|83995.2|83970.2|83991.6|83966.6|55
1622805260000|2021-06-04 11:14:20|83994.5|83969.5|83993.3|83968.3|83994.9|83969.9|83992.5|83967.5|34
1622805270000|2021-06-04 11:14:30|83993.5|83968.5|83990.2|83965.2|83995.2|83970.2|83990|83965|47
1622805280000|2021-06-04 11:14:40|83989.2|83964.2|83987.1|83962.1|83990.7|83965.7|83984.1|83959.1|45
1622805290000|2021-06-04 11:14:50|83987.3|83962.3|83985.1|83960.1|83987.3|83962.3|83984.6|83959.6|46
1622805300000|2021-06-04 11:15:00|83985|83960|83986.5|83961.5|83986.5|83961.5|83984.9|83959.9|35
1622805310000|2021-06-04 11:15:10|83986.4|83961.4|83989.1|83964.1|83992.3|83967.3|83986.1|83961.1|32
1622805320000|2021-06-04 11:15:20|83987.9|83962.9|83986.5|83961.5|83988.1|83963.1|83985.2|83960.2|34
1622805330000|2021-06-04 11:15:30|83986.2|83961.2|83986.6|83961.6|83986.9|83961.9|83985.6|83960.6|23
1622805340000|2021-06-04 11:15:40|83987|83962|83984.6|83959.6|83988.6|83963.6|83982.6|83957.6|39
1622805350000|2021-06-04 11:15:50|83983.7|83958.7|83978|83953|83984.3|83959.3|83977.2|83952.2|41
1622805360000|2021-06-04 11:16:00|83977.8|83952.8|83981.3|83956.3|83982.7|83957.7|83977.7|83952.7|33
1622805370000|2021-06-04 11:16:10|83981.4|83956.4|83986.4|83961.4|83987|83962|83981.4|83956.4|30
1622805380000|2021-06-04 11:16:20|83986.6|83961.6|83985.5|83960.5|83986.6|83961.6|83985.3|83960.3|23
1622805390000|2021-06-04 11:16:30|83985.4|83960.4|83986.2|83961.2|83986.4|83961.4|83985.2|83960.2|26
1622805400000|2021-06-04 11:16:40|83986.1|83961.1|83993.9|83968.9|83994.4|83969.4|83983|83958|52
1622805410000|2021-06-04 11:16:50|83993.8|83968.8|83992.6|83967.6|83994.2|83969.2|83991.2|83966.2|39
1622805420000|2021-06-04 11:17:00|83992.9|83967.9|83988.7|83963.7|84010.4|83975.4|83988.7|83955.4|54
1622805430000|2021-06-04 11:17:10|83988.8|83963.8|83990.8|83965.8|83991.9|83966.9|83988.8|83963.8|40
1622805440000|2021-06-04 11:17:20|83991.1|83966.1|83991.9|83966.9|83992.7|83967.7|83990.9|83965.9|29
1622805450000|2021-06-04 11:17:30|83992|83967|83992.1|83967.1|83992.1|83967.1|83989.4|83964.4|46
1622805460000|2021-06-04 11:17:40|83992|83967|83986.9|83961.9|83992|83967|83986.9|83961.9|33
1622805470000|2021-06-04 11:17:50|83986.6|83961.6|83985.4|83960.4|83987.6|83962.6|83985|83960|39
1622805480000|2021-06-04 11:18:00|83985.5|83960.5|83982.3|83957.3|83985.5|83960.5|83980.9|83955.9|55
1622805490000|2021-06-04 11:18:10|83982.6|83957.6|83981.9|83956.9|83982.6|83957.6|83981.1|83956.1|26
1622805500000|2021-06-04 11:18:20|83981.5|83956.5|83967.9|83942.9|83981.5|83956.5|83966.1|83941.1|38
1622805510000|2021-06-04 11:18:30|83968.5|83943.5|83968.5|83943.5|83971.3|83946.3|83967.4|83942.4|40
1622805520000|2021-06-04 11:18:40|83968.4|83943.4|83966.6|83941.6|83969.2|83944.2|83963|83938|46
1622805530000|2021-06-04 11:18:50|83966.9|83941.9|83971.2|83946.2|83971.7|83946.7|83966.1|83941.1|34
1622805540000|2021-06-04 11:19:00|83971.5|83946.5|83968.8|83943.8|83971.5|83946.5|83968.6|83943.6|35
1622805550000|2021-06-04 11:19:10|83969|83944|83969.2|83944.2|83969.5|83944.5|83968.6|83943.6|21
1622805560000|2021-06-04 11:19:20|83969.5|83944.5|83965.6|83940.6|83969.5|83944.5|83965.1|83940.1|26
1622805570000|2021-06-04 11:19:30|83966.4|83941.4|83971.1|83946.1|83971.1|83946.1|83966.2|83941.2|41
1622805580000|2021-06-04 11:19:40|83971.3|83946.3|83970.8|83945.8|83971.8|83946.8|83969.4|83944.4|17
1622805590000|2021-06-04 11:19:50|83970.6|83945.6|83968.5|83943.5|83970.9|83945.9|83968.5|83943.5|21
1622805600000|2021-06-04 11:20:00|83968.4|83943.4|83967.1|83942.1|83968.4|83943.4|83967|83942|18
1622805610000|2021-06-04 11:20:10|83967.3|83942.3|83969.3|83944.3|83970.3|83945.3|83966.2|83941.2|24
1622805620000|2021-06-04 11:20:20|83969.5|83944.5|83968.3|83943.3|83969.8|83944.8|83967.9|83942.9|27
1622805630000|2021-06-04 11:20:30|83968.6|83943.6|83977.6|83952.6|83979.4|83954.4|83967.5|83942.5|43
1622805640000|2021-06-04 11:20:40|83975.6|83950.6|83983.3|83933.3|83984.7|83950.9|83971.9|83933.1|48
1622805650000|2021-06-04 11:20:50|83983.7|83933.7|83981.9|83931.9|83983.7|83933.7|83981.8|83931.8|29
1622805660000|2021-06-04 11:21:00|83982.1|83932.1|83981.7|83931.7|83982.5|83932.5|83981.5|83931.5|27
1622805670000|2021-06-04 11:21:10|83982|83932|83981.2|83931.2|83982.4|83932.4|83981.2|83931.2|11
1622805680000|2021-06-04 11:21:20|83981.1|83931.1|83970.4|83945.4|83983.2|83945.4|83969.3|83931.1|24
1622805690000|2021-06-04 11:21:30|83970.1|83945.1|83968.1|83943.1|83971|83946|83967.1|83942.1|34
1622805700000|2021-06-04 11:21:40|83967.8|83942.8|83968.3|83943.3|83968.5|83943.5|83967.7|83942.7|26
1622805710000|2021-06-04 11:21:50|83968.1|83943.1|83966.6|83941.6|83968.6|83943.6|83966.4|83941.4|16
1622805720000|2021-06-04 11:22:00|83966.5|83941.5|83964.8|83939.8|83967.3|83942.3|83964.8|83939.8|24
1622805730000|2021-06-04 11:22:10|83964.6|83939.6|83965.3|83940.3|83967.6|83942.6|83963.9|83938.9|38
1622805740000|2021-06-04 11:22:20|83965.2|83940.2|83968.2|83943.2|83968.8|83943.8|83965.2|83940.2|25
1622805750000|2021-06-04 11:22:30|83968.8|83943.8|83965.7|83940.7|83968.8|83943.8|83965.2|83940.2|27
1622805760000|2021-06-04 11:22:40|83965.6|83940.6|83964.7|83939.7|83965.6|83940.6|83964.1|83939.1|14
1622805770000|2021-06-04 11:22:50|83965|83940|83963.4|83938.4|83965.1|83940.1|83963.2|83938.2|18
1622805780000|2021-06-04 11:23:00|83963.8|83938.8|83951.8|83926.8|83963.8|83938.8|83950.9|83925.9|57
1622805790000|2021-06-04 11:23:10|83952.1|83927.1|83950.9|83925.9|83953.8|83928.8|83950|83925|40
1622805800000|2021-06-04 11:23:20|83951.2|83926.2|83950.2|83925.2|83951.6|83926.6|83949.7|83924.7|24
1622805810000|2021-06-04 11:23:30|83950.3|83925.3|83948|83923|83950.5|83925.5|83946.8|83921.8|23
1622805820000|2021-06-04 11:23:40|83948.3|83923.3|83936.8|83911.8|83950.5|83923.3|83936.8|83897.1|38
1622805830000|2021-06-04 11:23:50|83935.9|83910.9|83936.3|83911.3|83939.5|83914.5|83931|83906|61
1622805840000|2021-06-04 11:24:00|83936.7|83911.7|83933.5|83908.5|83936.9|83911.9|83932.9|83907.9|43
1622805850000|2021-06-04 11:24:10|83933.9|83908.9|83935.7|83910.7|83936.9|83911.9|83931.7|83906.7|43
1622805860000|2021-06-04 11:24:20|83935.4|83910.4|83934.1|83909.1|83935.6|83910.6|83931.9|83906.9|35
1622805870000|2021-06-04 11:24:30|83934.5|83909.5|83937.4|83912.4|83942.1|83917.1|83934.2|83909.2|32
1622805880000|2021-06-04 11:24:40|83937.8|83912.8|83939.2|83914.2|83939.3|83914.3|83936.8|83911.8|25
1622805890000|2021-06-04 11:24:50|83939.1|83914.1|83939.8|83914.8|83941.1|83916.1|83936.5|83911.5|29
1622805900000|2021-06-04 11:25:00|83940.2|83915.2|83944.1|83919.1|83944.9|83919.9|83937.6|83912.6|50
1622805910000|2021-06-04 11:25:10|83943.3|83918.3|83938.7|83913.7|83944.3|83919.3|83937.6|83912.6|45
1622805920000|2021-06-04 11:25:20|83938.2|83913.2|83940.1|83915.1|83940.1|83915.1|83935.8|83910.8|39
1622805930000|2021-06-04 11:25:30|83939.7|83914.7|83935.4|83910.4|83940.9|83915.9|83934|83909|47
1622805940000|2021-06-04 11:25:40|83929.6|83904.6|83929.5|83904.5|83931.2|83906.2|83927.6|83902.6|50
1622805950000|2021-06-04 11:25:50|83929.3|83904.3|83930.1|83905.1|83930.3|83905.3|83927.5|83902.5|30
1622805960000|2021-06-04 11:26:00|83930|83905|83929.8|83904.8|83930.3|83905.3|83929.5|83904.5|18
1622805970000|2021-06-04 11:26:10|83929.9|83904.9|83927.7|83902.7|83930.6|83905.6|83924.8|83899.8|33
1622805980000|2021-06-04 11:26:20|83924.8|83899.8|83929.8|83904.8|83929.8|83904.8|83924.8|83899.8|35
1622805990000|2021-06-04 11:26:30|83929.3|83904.3|83928.3|83903.3|83932.1|83907.1|83928.3|83903.3|34
1622806000000|2021-06-04 11:26:40|83928.4|83903.4|83926.1|83901.1|83929.4|83904.4|83925.2|83900.2|43
1622806010000|2021-06-04 11:26:50|83926.3|83901.3|83940.3|83890.3|83940.3|83905.1|83924.8|83890.3|28
1622806020000|2021-06-04 11:27:00|83941.1|83891.1|83927.9|83902.9|83941.8|83902.9|83927.9|83890.6|25
1622806030000|2021-06-04 11:27:10|83927.6|83902.6|83928.7|83903.7|83928.9|83903.9|83927.6|83902.6|24
1622806040000|2021-06-04 11:27:20|83928.8|83903.8|83927.6|83902.6|83931.3|83906.3|83926.9|83901.9|29
1622806050000|2021-06-04 11:27:30|83927.9|83902.9|83928.3|83903.3|83930.1|83905.1|83925.9|83900.9|43
1622806060000|2021-06-04 11:27:40|83928.4|83903.4|83931|83906|83932.6|83907.6|83928.1|83903.1|31
1622806070000|2021-06-04 11:27:50|83930.8|83905.8|83928.4|83903.4|83931.4|83906.4|83926.6|83901.6|44
1622806080000|2021-06-04 11:28:00|83928.3|83903.3|83927.9|83902.9|83930.4|83905.4|83927.4|83902.4|30
1622806090000|2021-06-04 11:28:10|83928.3|83903.3|83928|83903|83928.9|83903.9|83927.8|83902.8|28
1622806100000|2021-06-04 11:28:20|83927.6|83902.6|83923.5|83898.5|83927.6|83902.6|83923.3|83898.3|36
1622806110000|2021-06-04 11:28:30|83923.4|83898.4|83922.9|83897.9|83923.7|83898.7|83922.6|83897.6|38
1622806120000|2021-06-04 11:28:40|83922.3|83897.3|83922.4|83897.4|83923.2|83898.2|83922.3|83897.3|25
1622806130000|2021-06-04 11:28:50|83922.8|83897.8|83917.7|83892.7|83923.8|83898.8|83917.1|83892.1|34
1622806140000|2021-06-04 11:29:00|83917.3|83892.3|83914.7|83889.7|83918.4|83893.4|83914.3|83889.3|30
1622806150000|2021-06-04 11:29:10|83915.4|83890.4|83912.4|83887.4|83915.6|83890.6|83912.4|83887.4|30
1622806160000|2021-06-04 11:29:20|83912.6|83887.6|83910.2|83885.2|83914|83889|83909.3|83884.3|47
1622806170000|2021-06-04 11:29:30|83910.1|83885.1|83909.7|83884.7|83911.5|83886.5|83909.3|83884.3|31
1622806180000|2021-06-04 11:29:40|83909.6|83884.6|83901.4|83876.4|83921|83884.6|83901.4|83864.4|52
1622806190000|2021-06-04 11:29:50|83899.7|83874.7|83900.6|83875.6|83901.4|83876.4|83898.6|83873.6|41
1622806200000|2021-06-04 11:30:00|83900.7|83875.7|83899.3|83874.3|83902|83877|83898|83873|45
1622806210000|2021-06-04 11:30:10|83900.2|83875.2|83903|83878|83903.9|83878.9|83899.6|83874.6|50
1622806220000|2021-06-04 11:30:20|83903.2|83878.2|83901.9|83876.9|83904.3|83879.3|83901.6|83876.6|38
1622806230000|2021-06-04 11:30:30|83902.1|83877.1|83932.6|83882.6|83932.6|83882.6|83901.8|83872.6|58
1622806240000|2021-06-04 11:30:40|83932|83882|83933.8|83883.8|83936|83886|83931.4|83881.4|46
1622806250000|2021-06-04 11:30:50|83933.7|83883.7|83914.7|83889.7|83933.7|83890.3|83914.4|83877.2|42
1622806260000|2021-06-04 11:31:00|83915.1|83890.1|83910.7|83885.7|83915.2|83890.2|83910.7|83885.7|37
1622806270000|2021-06-04 11:31:10|83911.4|83886.4|83907.3|83882.3|83911.4|83886.4|83906.7|83881.7|38
1622806280000|2021-06-04 11:31:20|83907.4|83882.4|83906.2|83881.2|83907.5|83882.5|83905.3|83880.3|33
1622806290000|2021-06-04 11:31:30|83906.4|83881.4|83904.6|83879.6|83906.7|83881.7|83904.1|83879.1|30
1622806300000|2021-06-04 11:31:40|83904.9|83879.9|83907.2|83882.2|83907.4|83882.4|83904.6|83879.6|38
1622806310000|2021-06-04 11:31:50|83907.1|83882.1|83911.8|83886.8|83914.4|83889.4|83906.3|83881.3|47
1622806320000|2021-06-04 11:32:00|83911.7|83886.7|83914.6|83864.6|83919.3|83887.6|83910|83864.6|34
1622806330000|2021-06-04 11:32:10|83914.8|83864.8|83923.1|83873.1|83923.1|83873.1|83914.8|83864.8|54
1622806340000|2021-06-04 11:32:20|83922.5|83872.5|83908.3|83883.3|83924.9|83887.6|83907.9|83872.5|40
1622806350000|2021-06-04 11:32:30|83907.9|83882.9|83902.8|83877.8|83907.9|83882.9|83902.8|83877.8|37
1622806360000|2021-06-04 11:32:40|83903.1|83878.1|83899.4|83874.4|83905.7|83880.7|83895.7|83870.7|43
1622806370000|2021-06-04 11:32:50|83899.3|83874.3|83897|83872|83899.8|83874.8|83896.3|83871.3|42
1622806380000|2021-06-04 11:33:00|83897.8|83872.8|83894.4|83869.4|83898.2|83873.2|83893.7|83868.7|33
1622806390000|2021-06-04 11:33:10|83894.6|83869.6|83906|83881|83906|83881|83893.6|83868.6|37
1622806400000|2021-06-04 11:33:20|83905.9|83880.9|83907.3|83882.3|83908.1|83883.1|83905.3|83880.3|44
1622806410000|2021-06-04 11:33:30|83907.4|83882.4|83911.7|83886.7|83912.9|83887.9|83907.4|83882.4|41
1622806420000|2021-06-04 11:33:40|83912.1|83887.1|83911.2|83886.2|83914.4|83889.4|83910.8|83885.8|38
1622806430000|2021-06-04 11:33:50|83911.1|83886.1|83907.7|83882.7|83911.1|83886.1|83906.4|83881.4|49
1622806440000|2021-06-04 11:34:00|83907.9|83882.9|83907.3|83882.3|83907.9|83882.9|83907|83882|23
1622806450000|2021-06-04 11:34:10|83907.2|83882.2|83908.4|83883.4|83908.9|83883.9|83907.2|83882.2|20
1622806460000|2021-06-04 11:34:20|83908.3|83883.3|83908.9|83883.9|83908.9|83883.9|83908.3|83883.3|13
1622806470000|2021-06-04 11:34:30|83909|83884|83914|83889|83915|83890|83908.7|83883.7|39
1622806480000|2021-06-04 11:34:40|83914.1|83889.1|83916.3|83891.3|83916.7|83891.7|83909.4|83884.4|51
1622806490000|2021-06-04 11:34:50|83916.1|83891.1|83916.3|83891.3|83916.9|83891.9|83915.4|83890.4|31
1622806500000|2021-06-04 11:35:00|83916.2|83891.2|83922.4|83897.4|83923|83898|83916|83891|37
1622806510000|2021-06-04 11:35:10|83922.3|83897.3|83914.2|83889.2|83923.1|83898.1|83913.5|83888.5|34
1622806520000|2021-06-04 11:35:20|83914.4|83889.4|83917.7|83892.7|83918.2|83893.2|83912.8|83887.8|52
1622806530000|2021-06-04 11:35:30|83918.2|83893.2|83915.4|83890.4|83918.3|83893.3|83913.4|83888.4|57
1622806540000|2021-06-04 11:35:40|83915.8|83890.8|83916.1|83891.1|83917|83892|83915.2|83890.2|30
1622806550000|2021-06-04 11:35:50|83916.4|83891.4|83912.9|83887.9|83917.1|83892.1|83912.9|83887.9|35
1622806560000|2021-06-04 11:36:00|83912.8|83887.8|83907.6|83882.6|83921.2|83888.2|83906.5|83868.5|38
1622806570000|2021-06-04 11:36:10|83907.5|83882.5|83903.4|83878.4|83907.6|83882.6|83900.7|83875.7|42
1622806580000|2021-06-04 11:36:20|83904.2|83879.2|83903.2|83878.2|83907.1|83882.1|83902.9|83877.9|45
1622806590000|2021-06-04 11:36:30|83903.8|83878.8|83906.5|83881.5|83906.6|83881.6|83901.9|83876.9|43
1622806600000|2021-06-04 11:36:40|83906.3|83881.3|83919.2|83869.2|83922.5|83881.7|83906.3|83864.5|33
1622806610000|2021-06-04 11:36:50|83919.3|83869.3|83917.1|83867.1|83921.7|83871.7|83917.1|83867.1|39
1622806620000|2021-06-04 11:37:00|83917.7|83867.7|83903.5|83878.5|83917.9|83879.3|83903.2|83866.4|23
1622806630000|2021-06-04 11:37:10|83903.6|83878.6|83905.9|83880.9|83905.9|83880.9|83902.4|83877.4|30
1622806640000|2021-06-04 11:37:20|83905.4|83880.4|83904.6|83879.6|83905.5|83880.5|83904|83879|22
1622806650000|2021-06-04 11:37:30|83904.7|83879.7|83904.7|83879.7|83905.1|83880.1|83903.6|83878.6|15
1622806660000|2021-06-04 11:37:40|83904.5|83879.5|83905.6|83880.6|83907.6|83882.6|83904.5|83879.5|21
1622806670000|2021-06-04 11:37:50|83905.4|83880.4|83906.6|83881.6|83907|83882|83905.4|83880.4|12
1622806680000|2021-06-04 11:38:00|83906.3|83881.3|83903.9|83878.9|83906.4|83881.4|83903.2|83878.2|19
1622806690000|2021-06-04 11:38:10|83904.6|83879.6|83922.4|83872.4|83922.9|83886.9|83904.6|83872.4|30
1622806700000|2021-06-04 11:38:20|83921.6|83871.6|83912.3|83887.3|83925.3|83888|83909.1|83870|22
1622806710000|2021-06-04 11:38:30|83912.9|83887.9|83924.1|83874.1|83924.5|83887.9|83912.1|83872.8|26
1622806720000|2021-06-04 11:38:40|83924|83874|83904.4|83879.4|83924|83886.2|83903.5|83873.2|40
1622806730000|2021-06-04 11:38:50|83904.3|83879.3|83908.9|83883.9|83908.9|83883.9|83903.9|83878.9|24
1622806740000|2021-06-04 11:39:00|83908.1|83883.1|83911|83886|83911|83886|83907.7|83882.7|33
1622806750000|2021-06-04 11:39:10|83911.1|83886.1|83908.4|83883.4|83911.2|83886.2|83907.4|83882.4|43
1622806760000|2021-06-04 11:39:20|83908|83883|83905|83880|83908.9|83883.9|83903.6|83878.6|36
1622806770000|2021-06-04 11:39:30|83905.2|83880.2|83915.7|83890.7|83916.7|83891.7|83905.2|83880.2|40
1622806780000|2021-06-04 11:39:40|83916.1|83891.1|83916.2|83891.2|83917|83892|83915.2|83890.2|22
1622806790000|2021-06-04 11:39:50|83916.3|83891.3|83913.8|83888.8|83916.6|83891.6|83911.1|83886.1|40
1622806800000|2021-06-04 11:40:00|83914|83889|83909.9|83884.9|83914.6|83889.6|83908.2|83883.2|42
1622806810000|2021-06-04 11:40:10|83910.1|83885.1|83905.9|83880.9|83910.1|83885.1|83904.6|83879.6|35
1622806820000|2021-06-04 11:40:20|83905.7|83880.7|83909.6|83884.6|83910.8|83885.8|83905.7|83880.7|36
1622806830000|2021-06-04 11:40:30|83909.9|83884.9|83910.8|83885.8|83910.8|83885.8|83909.3|83884.3|24
1622806840000|2021-06-04 11:40:40|83911.2|83886.2|83908.4|83883.4|83912.3|83887.3|83906.4|83881.4|25
1622806850000|2021-06-04 11:40:50|83908.2|83883.2|83906.7|83881.7|83908.2|83883.2|83905.8|83880.8|22
1622806860000|2021-06-04 11:41:00|83906.5|83881.5|83906|83881|83906.7|83881.7|83905.9|83880.9|12
1622806870000|2021-06-04 11:41:10|83906.2|83881.2|83906.8|83881.8|83908.2|83883.2|83903.8|83878.8|37
1622806880000|2021-06-04 11:41:20|83907.4|83882.4|83907.3|83882.3|83907.9|83882.9|83906.6|83881.6|23
1622806890000|2021-06-04 11:41:30|83907.9|83882.9|83907.2|83882.2|83907.9|83882.9|83907|83882|21
1622806900000|2021-06-04 11:41:40|83907|83882|83912.4|83887.4|83912.4|83887.4|83905|83880|23
1622806910000|2021-06-04 11:41:50|83911|83886|83909.3|83884.3|83912|83887|83909.3|83884.3|33
1622806920000|2021-06-04 11:42:00|83909.4|83884.4|83910.5|83885.5|83910.9|83885.9|83909.1|83884.1|29
1622806930000|2021-06-04 11:42:10|83910.4|83885.4|83909.6|83884.6|83913.3|83888.3|83907.8|83882.8|40
1622806940000|2021-06-04 11:42:20|83908.3|83883.3|83909.3|83884.3|83910.2|83885.2|83907.6|83882.6|35
1622806950000|2021-06-04 11:42:30|83909.1|83884.1|83908.2|83883.2|83909.3|83884.3|83907|83882|31
1622806960000|2021-06-04 11:42:40|83908.3|83883.3|83911.7|83886.7|83912.4|83887.4|83908.1|83883.1|37
1622806970000|2021-06-04 11:42:50|83910.9|83885.9|83909.8|83884.8|83911.3|83886.3|83909.6|83884.6|30
1622806980000|2021-06-04 11:43:00|83910.3|83885.3|83912.9|83887.9|83913.1|83888.1|83908.1|83883.1|30
1622806990000|2021-06-04 11:43:10|83912.8|83887.8|83917.6|83892.6|83919.3|83894.3|83911.9|83886.9|36
1622807000000|2021-06-04 11:43:20|83917.7|83892.7|83930.6|83905.6|83947.3|83906.6|83917.5|83891.4|53
1622807010000|2021-06-04 11:43:30|83931.6|83906.6|83949.4|83899.4|83950.1|83909.6|83929.6|83894.8|52
1622807020000|2021-06-04 11:43:40|83949.3|83899.3|83961.3|83911.3|83967.6|83924.3|83944.8|83899.2|42
1622807030000|2021-06-04 11:43:50|83961.2|83911.2|83964.3|83914.3|83964.6|83914.6|83960.3|83910.3|33
1622807040000|2021-06-04 11:44:00|83963.8|83913.8|83963.4|83913.4|83963.8|83932.7|83949.6|83912|51
1622807050000|2021-06-04 11:44:10|83963.5|83913.5|83949.1|83924.1|83963.6|83925.5|83947.6|83910.1|37
1622807060000|2021-06-04 11:44:20|83947.6|83922.6|83948.9|83923.9|83949.3|83924.3|83946.8|83921.8|33
1622807070000|2021-06-04 11:44:30|83948.2|83923.2|83944.9|83919.9|83948.5|83923.5|83943.4|83918.4|51
1622807080000|2021-06-04 11:44:40|83944.8|83919.8|83951.5|83926.5|83952.4|83927.4|83944.8|83919.8|37
1622807090000|2021-06-04 11:44:50|83951.4|83926.4|83955.1|83930.1|83955.3|83930.3|83950.6|83925.6|30
1622807100000|2021-06-04 11:45:00|83956|83931|83952.3|83927.3|83956.2|83931.2|83951.4|83926.4|31
1622807110000|2021-06-04 11:45:10|83952|83927|83957.3|83932.3|83957.3|83932.3|83952|83927|22
1622807120000|2021-06-04 11:45:20|83953.8|83928.8|83953.6|83928.6|83955.8|83930.8|83950.5|83925.5|49
1622807130000|2021-06-04 11:45:30|83953.5|83928.5|83954.5|83929.5|83955|83930|83953.5|83928.5|42
1622807140000|2021-06-04 11:45:40|83954.1|83929.1|83946.4|83921.4|83954.1|83929.1|83945.1|83920.1|23
1622807150000|2021-06-04 11:45:50|83947|83922|83959.7|83909.7|83959.7|83922|83939.6|83909.1|39
1622807160000|2021-06-04 11:46:00|83960.6|83910.6|83947.1|83922.1|83960.6|83924.6|83940.6|83910.6|37
1622807170000|2021-06-04 11:46:10|83946.2|83921.2|83942.8|83917.8|83947.5|83922.5|83942.8|83917.8|27
1622807180000|2021-06-04 11:46:20|83946.1|83921.1|83943|83918|83947.7|83922.7|83942.6|83917.6|33
1622807190000|2021-06-04 11:46:30|83942.9|83917.9|83942.5|83917.5|83944.8|83919.8|83940.4|83915.4|41
1622807200000|2021-06-04 11:46:40|83942.2|83917.2|83942.7|83917.7|83946.7|83921.7|83941.6|83916.6|49
1622807210000|2021-06-04 11:46:50|83942.8|83917.8|83937|83912|83952.4|83917.8|83936.9|83901.9|36
1622807220000|2021-06-04 11:47:00|83938.1|83913.1|83939.2|83914.2|83952.7|83916.2|83937.3|83902.2|40
1622807230000|2021-06-04 11:47:10|83940.1|83915.1|83938.9|83913.9|83940.1|83915.1|83938.9|83913.9|11
1622807240000|2021-06-04 11:47:20|83939|83914|83939|83914|83939.2|83914.2|83938.5|83913.5|10
1622807250000|2021-06-04 11:47:30|83938.9|83913.9|83933.5|83908.5|83939.2|83914.2|83932.9|83907.9|39
1622807260000|2021-06-04 11:47:40|83933.1|83908.1|83932.9|83907.9|83933.9|83908.9|83931.4|83906.4|39
1622807270000|2021-06-04 11:47:50|83933.1|83908.1|83934|83909|83935.1|83910.1|83932.6|83907.6|51
1622807280000|2021-06-04 11:48:00|83934.6|83909.6|83934.6|83909.6|83934.9|83909.9|83932.9|83907.9|30
1622807290000|2021-06-04 11:48:10|83934.8|83909.8|83933.8|83908.8|83934.8|83909.8|83931.4|83906.4|29
1622807300000|2021-06-04 11:48:20|83934|83909|83951.8|83901.8|83952.2|83914.5|83932.1|83901.8|31
1622807310000|2021-06-04 11:48:30|83951.9|83901.9|83939.2|83914.2|83952.5|83915.2|83938.5|83898.5|46
1622807320000|2021-06-04 11:48:40|83939.4|83914.4|83939.6|83914.6|83939.8|83914.8|83936|83911|33
1622807330000|2021-06-04 11:48:50|83939.8|83914.8|83936.4|83911.4|83952|83916.4|83936.4|83901.8|41
1622807340000|2021-06-04 11:49:00|83936.1|83911.1|83936.3|83911.3|83946.8|83913.4|83930.2|83893.4|55
1622807350000|2021-06-04 11:49:10|83935.8|83910.8|83945.1|83895.1|83946.6|83911|83932.5|83894.3|40
1622807360000|2021-06-04 11:49:20|83945.3|83895.3|83944.6|83894.6|83945.4|83895.4|83944.6|83894.6|19
1622807370000|2021-06-04 11:49:30|83944.5|83894.5|83937.8|83912.8|83952|83914.3|83934.2|83894.5|43
1622807380000|2021-06-04 11:49:40|83937.6|83912.6|83935.4|83910.4|83953|83915.2|83934.6|83901|55
1622807390000|2021-06-04 11:49:50|83935.6|83910.6|83942.5|83892.5|83943.8|83910.7|83935|83891.3|36
1622807400000|2021-06-04 11:50:00|83941.5|83891.5|83933.3|83908.3|83946.6|83908.6|83930|83891.5|53
1622807410000|2021-06-04 11:50:10|83933.4|83908.4|83932.2|83907.2|83951.3|83914.5|83932.2|83896.3|50
1622807420000|2021-06-04 11:50:20|83932.1|83907.1|83944.1|83894.1|83945.3|83908.3|83930.4|83892.6|46
1622807430000|2021-06-04 11:50:30|83944.7|83894.7|83941.6|83891.6|83944.7|83894.7|83941.6|83891.6|21
1622807440000|2021-06-04 11:50:40|83941.3|83891.3|83942.4|83892.4|83942.7|83892.7|83941.3|83891.3|26
1622807450000|2021-06-04 11:50:50|83941.9|83891.9|83944.8|83894.8|83945.1|83895.1|83941.6|83891.6|24
1622807460000|2021-06-04 11:51:00|83944.9|83894.9|83933.1|83908.1|83945.1|83908.1|83929.9|83894.7|25
1622807470000|2021-06-04 11:51:10|83933.2|83908.2|83932.3|83907.3|83934.3|83909.3|83932|83907|31
1622807480000|2021-06-04 11:51:20|83933|83908|83930.4|83905.4|83933.7|83908.7|83930.1|83905.1|32
1622807490000|2021-06-04 11:51:30|83931.1|83906.1|83928.8|83903.8|83931.4|83906.4|83927.9|83902.9|45
1622807500000|2021-06-04 11:51:40|83929|83904|83929.1|83904.1|83929.6|83904.6|83928.4|83903.4|25
1622807510000|2021-06-04 11:51:50|83929.5|83904.5|83916.4|83891.4|83929.7|83904.6|83914.7|83878|42
1622807520000|2021-06-04 11:52:00|83916|83891|83927.7|83877.7|83933|83892.7|83915.7|83877.4|46
1622807530000|2021-06-04 11:52:10|83927.9|83877.9|83936.8|83886.8|83940.6|83890.6|83926.5|83876.5|42
1622807540000|2021-06-04 11:52:20|83936.7|83886.7|83929.3|83879.3|83937.3|83887.3|83929.3|83879.3|41
1622807550000|2021-06-04 11:52:30|83929.4|83879.4|83909.9|83859.9|83929.4|83879.4|83909.8|83859.8|53
1622807560000|2021-06-04 11:52:40|83909.6|83859.6|83907.4|83857.4|83909.9|83859.9|83905.6|83855.6|50
1622807570000|2021-06-04 11:52:50|83907.6|83857.6|83899.4|83849.4|83908|83858|83898.8|83848.8|50
1622807580000|2021-06-04 11:53:00|83899.3|83849.3|83900.4|83850.4|83901.7|83851.7|83896.1|83846.1|63
1622807590000|2021-06-04 11:53:10|83900.5|83850.5|83897.7|83872.7|83906.2|83875.9|83894.3|83850|60
1622807600000|2021-06-04 11:53:20|83897.8|83872.8|83908.3|83858.3|83908.8|83873.8|83896.3|83855.7|48
1622807610000|2021-06-04 11:53:30|83908.6|83858.6|83909.8|83859.8|83911.4|83861.4|83908.1|83858.1|34
1622807620000|2021-06-04 11:53:40|83910|83860|83897.8|83872.8|83912.1|83873.5|83894.7|83858.9|51
1622807630000|2021-06-04 11:53:50|83898.5|83873.5|83895.1|83870.1|83908.5|83874.7|83889.8|83856.9|59
1622807640000|2021-06-04 11:54:00|83895.2|83870.2|83892.4|83867.4|83896.5|83871.5|83890.3|83865.3|48
1622807650000|2021-06-04 11:54:10|83892.9|83867.9|83887.8|83862.8|83902.3|83868.3|83887.2|83852.3|48
1622807660000|2021-06-04 11:54:20|83889.1|83864.1|83903.4|83853.4|83903.7|83866.1|83885.2|83853.4|52
1622807670000|2021-06-04 11:54:30|83885|83860|83895.5|83845.5|83898.7|83860|83884.8|83843.6|62
1622807680000|2021-06-04 11:54:40|83895.7|83845.7|83884.5|83834.5|83896.6|83848.2|83873.2|83830.8|61
1622807690000|2021-06-04 11:54:50|83884.6|83834.6|83877.6|83827.6|83884.6|83834.6|83876.8|83826.8|47
1622807700000|2021-06-04 11:55:00|83877.2|83827.2|83875.9|83825.9|83878.7|83828.7|83871.8|83821.8|45
1622807710000|2021-06-04 11:55:10|83876.2|83826.2|83875.4|83825.4|83882|83832|83874.6|83824.6|40
1622807720000|2021-06-04 11:55:20|83874.1|83824.1|83879.6|83829.6|83882.1|83832.1|83874.1|83824.1|46
1622807730000|2021-06-04 11:55:30|83881.9|83831.9|83885.7|83835.7|83887.9|83837.9|83881.2|83831.2|45
1622807740000|2021-06-04 11:55:40|83885.6|83835.6|83889.4|83839.4|83889.5|83839.5|83885.6|83835.6|48
1622807750000|2021-06-04 11:55:50|83890.3|83840.3|83890.4|83840.4|83891.1|83841.1|83887.4|83837.4|46
1622807760000|2021-06-04 11:56:00|83890.6|83840.6|83870.8|83845.8|83894.9|83849.1|83869.8|83833.7|52
1622807770000|2021-06-04 11:56:10|83871.6|83846.6|83868|83843|83873.2|83848.2|83867.8|83842.8|46
1622807780000|2021-06-04 11:56:20|83867.2|83842.2|83867|83842|83883|83844.5|83866.5|83829|40
1622807790000|2021-06-04 11:56:30|83868.8|83843.8|83873.3|83823.3|83873.4|83845|83863.6|83813.6|53
1622807800000|2021-06-04 11:56:40|83872|83822|83851.8|83826.8|83874.3|83828.8|83851.1|83814.8|34
1622807810000|2021-06-04 11:56:50|83852.1|83827.1|83867|83817|83867.1|83828.3|83851|83812.3|38
1622807820000|2021-06-04 11:57:00|83866.1|83816.1|83865.4|83815.4|83867.7|83831.3|83853.3|83815.4|41
1622807830000|2021-06-04 11:57:10|83865.1|83815.1|83863.2|83813.2|83867.5|83817.5|83862.2|83812.2|44
1622807840000|2021-06-04 11:57:20|83862.9|83812.9|83848.2|83823.2|83873.8|83827.2|83846.2|83808.2|55
1622807850000|2021-06-04 11:57:30|83849.2|83824.2|83848.6|83823.6|83850.4|83825.4|83847|83822|49
1622807860000|2021-06-04 11:57:40|83848.5|83823.5|83849.7|83799.7|83854|83823.5|83840.5|83796.2|58
1622807870000|2021-06-04 11:57:50|83850.5|83800.5|83850.2|83800.2|83858.5|83820.9|83841.7|83798.9|61
1622807880000|2021-06-04 11:58:00|83852.9|83802.9|83847.6|83797.6|83857.9|83819.4|83834.8|83796.3|56
1622807890000|2021-06-04 11:58:10|83848.8|83798.8|83832|83807|83849.7|83813|83830.3|83795.1|52
1622807900000|2021-06-04 11:58:20|83832.2|83807.2|83834.2|83809.2|83850.2|83809.6|83831.1|83796.2|61
1622807910000|2021-06-04 11:58:30|83833.5|83808.5|83835.2|83810.2|83852.2|83814.6|83833.5|83795.7|59
1622807920000|2021-06-04 11:58:40|83836.1|83811.1|83853.1|83803.1|83853.8|83814.3|83834.9|83802.2|47
1622807930000|2021-06-04 11:58:50|83852.6|83802.6|83834.9|83809.9|83859.2|83823.2|83834.9|83798.1|55
1622807940000|2021-06-04 11:59:00|83835.4|83810.4|83833.3|83808.3|83848.4|83810.4|83829.4|83796.4|55
1622807950000|2021-06-04 11:59:10|83832.9|83807.9|83849.6|83799.6|83859.2|83817|83831.5|83799.6|56
1622807960000|2021-06-04 11:59:20|83848.4|83798.4|83832.4|83807.4|83850.5|83814|83830.6|83794.6|46
1622807970000|2021-06-04 11:59:30|83831.8|83806.8|83830.2|83805.2|83843.4|83808.3|83827.9|83790.9|52
1622807980000|2021-06-04 11:59:40|83831.3|83806.3|83820.2|83795.2|83838.9|83806.6|83819.3|83785.7|63
1622807990000|2021-06-04 11:59:50|83819.6|83794.6|83834.9|83784.9|83838|83796.8|83819.6|83783|48
1622808000000|2021-06-04 12:00:00|83835.7|83785.7|83838.5|83788.5|83839.7|83793.3|83812.6|83775|63
1622808010000|2021-06-04 12:00:10|83837.5|83787.5|83870.3|83820.3|83872.9|83822.9|83836.9|83786.9|55
1622808020000|2021-06-04 12:00:20|83870.5|83820.5|83864.3|83814.3|83873|83823|83855.9|83805.9|65
1622808030000|2021-06-04 12:00:30|83859.1|83809.1|83845.7|83795.7|83862.3|83812.3|83845.7|83795.7|61
1622808040000|2021-06-04 12:00:40|83845.3|83795.3|83838.3|83788.3|83848.2|83798.2|83836.3|83786.3|56
1622808050000|2021-06-04 12:00:50|83838.9|83788.9|83846.4|83796.4|83854.7|83804.7|83837.3|83787.3|61
1622808060000|2021-06-04 12:01:00|83846|83796|83841.9|83791.9|83846|83796|83836.4|83786.4|52
1622808070000|2021-06-04 12:01:10|83840.1|83790.1|83836.7|83786.7|83841.2|83798.7|83823.6|83780.3|52
1622808080000|2021-06-04 12:01:20|83834.6|83784.6|83832|83782|83841.4|83791.4|83823.4|83773.4|50
1622808090000|2021-06-04 12:01:30|83829.5|83779.5|83827.4|83777.4|83835.6|83798.1|83822.9|83776.6|58
1622808100000|2021-06-04 12:01:40|83828.3|83778.3|83808.6|83783.6|83828.6|83786|83808|83770.3|38
1622808110000|2021-06-04 12:01:50|83808.7|83783.7|83806.5|83781.5|83816.2|83784.8|83803.4|83764.8|39
1622808120000|2021-06-04 12:02:00|83807.8|83782.8|83801.4|83776.4|83822.4|83787.5|83800.8|83766.8|46
1622808130000|2021-06-04 12:02:10|83801|83776|83818|83768|83819.6|83777.9|83801|83767.4|35
1622808140000|2021-06-04 12:02:20|83817.9|83767.9|83827.6|83777.6|83828.7|83789.7|83805.5|83767.5|62
1622808150000|2021-06-04 12:02:30|83827.9|83777.9|83801.6|83776.6|83831.9|83788.9|83799.5|83771.8|51
1622808160000|2021-06-04 12:02:40|83801.3|83776.3|83801.7|83776.7|83801.8|83776.8|83800.7|83775.7|29
1622808170000|2021-06-04 12:02:50|83801.9|83776.9|83800.2|83775.2|83804.2|83779.2|83799.8|83774.8|46
1622808180000|2021-06-04 12:03:00|83800.7|83775.7|83801|83751|83807.6|83775.7|83798|83750|45
1622808190000|2021-06-04 12:03:10|83801.2|83751.2|83800.5|83750.5|83801.7|83751.7|83800.5|83750.5|11
1622808200000|2021-06-04 12:03:20|83800.6|83750.6|83796|83746|83800.7|83750.7|83795|83745|19
1622808210000|2021-06-04 12:03:30|83795.3|83745.3|83799.5|83749.5|83801|83751|83793.6|83743.6|44
1622808220000|2021-06-04 12:03:40|83798.9|83748.9|83797.2|83747.2|83804.3|83766.7|83791.7|83745.9|40
1622808230000|2021-06-04 12:03:50|83798.1|83748.1|83801.3|83751.3|83802.4|83752.4|83795.8|83745.8|48
1622808240000|2021-06-04 12:04:00|83801.5|83751.5|83808.1|83758.1|83818.6|83768.6|83801.5|83751.5|49
1622808250000|2021-06-04 12:04:10|83808.8|83758.8|83805.8|83755.8|83809.9|83759.9|83804.8|83754.8|33
1622808260000|2021-06-04 12:04:20|83808.8|83758.8|83807.6|83757.6|83813.5|83773|83795.7|83756.3|39
1622808270000|2021-06-04 12:04:30|83807.8|83757.8|83816.4|83766.4|83819.9|83769.9|83807.1|83757.1|54
1622808280000|2021-06-04 12:04:40|83816.2|83766.2|83820.9|83770.9|83821.9|83784.2|83806.5|83766.2|42
1622808290000|2021-06-04 12:04:50|83819.8|83769.8|83826.1|83776.1|83827|83777|83818.5|83768.5|50
1622808300000|2021-06-04 12:05:00|83827.4|83777.4|83833.1|83783.1|83833.1|83783.1|83825.3|83775.3|49
1622808310000|2021-06-04 12:05:10|83834|83784|83833.4|83783.4|83834|83784|83831.9|83781.9|34
1622808320000|2021-06-04 12:05:20|83832.9|83782.9|83817.4|83767.4|83833.3|83796|83816.3|83766.3|46
1622808330000|2021-06-04 12:05:30|83816.8|83766.8|83817.2|83767.2|83817.8|83767.8|83815.9|83765.9|45
1622808340000|2021-06-04 12:05:40|83815.4|83765.4|83816.3|83766.3|83818.3|83768.3|83814.2|83764.2|35
1622808350000|2021-06-04 12:05:50|83816.5|83766.5|83807.8|83757.8|83816.5|83766.5|83803.8|83753.8|51
1622808360000|2021-06-04 12:06:00|83808|83758|83800|83775|83816.5|83776.1|83800|83755.7|62
1622808370000|2021-06-04 12:06:10|83800.5|83775.5|83814.3|83764.3|83818.4|83780|83800|83762.3|49
1622808380000|2021-06-04 12:06:20|83814.2|83764.2|83814.8|83764.8|83817.7|83778.3|83803.3|83761.8|50
1622808390000|2021-06-04 12:06:30|83814.3|83764.3|83802.5|83777.5|83815.1|83778.3|83801.4|83763.2|42
1622808400000|2021-06-04 12:06:40|83805.3|83780.3|83806.4|83781.4|83809.2|83784.2|83802.3|83777.3|45
1622808410000|2021-06-04 12:06:50|83806.1|83781.1|83807.6|83782.6|83809.4|83784.4|83804.4|83779.4|40
1622808420000|2021-06-04 12:07:00|83808.3|83783.3|83800.5|83775.5|83809.6|83784.6|83799|83774|53
1622808430000|2021-06-04 12:07:10|83800.6|83775.6|83804.9|83779.9|83820.4|83783.2|83800.3|83766.2|58
1622808440000|2021-06-04 12:07:20|83804.6|83779.6|83811.4|83761.4|83811.6|83779.6|83798.9|83760.4|49
1622808450000|2021-06-04 12:07:30|83811.7|83761.7|83801.1|83776.1|83812.4|83776.5|83799|83761.3|41
1622808460000|2021-06-04 12:07:40|83800.5|83775.5|83805.3|83780.3|83805.8|83780.8|83800.5|83775.5|29
1622808470000|2021-06-04 12:07:50|83805.1|83780.1|83797.3|83772.3|83814.9|83780.1|83796.2|83762.6|44
1622808480000|2021-06-04 12:08:00|83796.7|83771.7|83801.5|83776.5|83801.8|83776.8|83796.6|83771.6|51
1622808490000|2021-06-04 12:08:10|83801.7|83776.7|83810.6|83785.6|83819.7|83785.6|83800.1|83764|51
1622808500000|2021-06-04 12:08:20|83824.6|83774.6|83806.8|83781.8|83824.7|83782.7|83806.8|83769.1|41
1622808510000|2021-06-04 12:08:30|83807.2|83782.2|83808|83783|83809.1|83784.1|83805.4|83780.4|55
1622808520000|2021-06-04 12:08:40|83807.5|83782.5|83809.6|83784.6|83812.3|83787.3|83807.3|83782.3|56
1622808530000|2021-06-04 12:08:50|83810.2|83785.2|83810|83785|83810.6|83785.6|83808.2|83783.2|37
1622808540000|2021-06-04 12:09:00|83810.2|83785.2|83808.9|83783.9|83823.8|83786.8|83808.8|83772.8|41
1622808550000|2021-06-04 12:09:10|83808.7|83783.7|83812.9|83787.9|83813.6|83788.6|83808.6|83783.6|46
1622808560000|2021-06-04 12:09:20|83813.2|83788.2|83811.4|83786.4|83816|83791|83809.1|83784.1|67
1622808570000|2021-06-04 12:09:30|83811.1|83786.1|83812.9|83787.9|83813.8|83788.8|83811.1|83786.1|33
1622808580000|2021-06-04 12:09:40|83813.1|83788.1|83817.5|83792.5|83819.7|83794.7|83812.1|83787.1|40
1622808590000|2021-06-04 12:09:50|83817.1|83792.1|83822.8|83797.8|83823.5|83798.5|83816.9|83791.9|42
1622808600000|2021-06-04 12:10:00|83821.2|83796.2|83827.2|83777.2|83827.2|83798.5|83815.9|83777.2|46
1622808610000|2021-06-04 12:10:10|83826.9|83776.9|83813.9|83788.9|83826.9|83795.4|83813.1|83776.9|58
1622808620000|2021-06-04 12:10:20|83813.7|83788.7|83814.2|83789.2|83814.8|83789.8|83813.4|83788.4|34
1622808630000|2021-06-04 12:10:30|83814.4|83789.4|83815.1|83790.1|83815.6|83790.6|83813.3|83788.3|36
1622808640000|2021-06-04 12:10:40|83815.4|83790.4|83809.1|83784.1|83815.4|83790.4|83808.9|83783.9|49
1622808650000|2021-06-04 12:10:50|83809.6|83784.6|83812.3|83787.3|83814.2|83789.2|83808.5|83783.5|38
1622808660000|2021-06-04 12:11:00|83812.2|83787.2|83810.2|83785.2|83815.9|83790.9|83810.2|83785.2|46
1622808670000|2021-06-04 12:11:10|83810.5|83785.5|83819.1|83794.1|83819.4|83794.4|83810.5|83785.5|44
1622808680000|2021-06-04 12:11:20|83818.8|83793.8|83812|83787|83827.1|83795.4|83811.9|83775.3|52
1622808690000|2021-06-04 12:11:30|83811.5|83786.5|83804.1|83779.1|83811.5|83786.5|83800.9|83775.9|47
1622808700000|2021-06-04 12:11:40|83805.5|83780.5|83805.5|83780.5|83807.7|83782.7|83804.4|83779.4|39
1622808710000|2021-06-04 12:11:50|83805|83780|83813.3|83788.3|83823.7|83789|83805|83773.2|54
1622808720000|2021-06-04 12:12:00|83813.5|83788.5|83810|83785|83821.2|83793.3|83807.1|83770.9|54
1622808730000|2021-06-04 12:12:10|83809.8|83784.8|83805.9|83780.9|83822.6|83785.3|83804.8|83772.6|49
1622808740000|2021-06-04 12:12:20|83805.7|83780.7|83809.2|83784.2|83810.8|83785.8|83804.8|83779.8|44
1622808750000|2021-06-04 12:12:30|83809.1|83784.1|83807.4|83782.4|83822.8|83786.6|83804.7|83770.3|61
1622808760000|2021-06-04 12:12:40|83807.8|83782.8|83822.4|83772.4|83824|83783.8|83807.3|83770.6|42
1622808770000|2021-06-04 12:12:50|83822.5|83772.5|83821.4|83771.4|83827.5|83777.5|83821.4|83771.4|46
1622808780000|2021-06-04 12:13:00|83821.5|83771.5|83811.5|83786.5|83823.9|83787.1|83809.7|83771.4|45
1622808790000|2021-06-04 12:13:10|83810.2|83785.2|83808.8|83783.8|83810.7|83785.7|83807.4|83782.4|38
1622808800000|2021-06-04 12:13:20|83809.6|83784.6|83827.8|83802.8|83833.4|83804.7|83809.6|83781.5|57
1622808810000|2021-06-04 12:13:30|83837.6|83787.6|83842.3|83792.3|83842.6|83792.6|83837.2|83787.2|55
1622808820000|2021-06-04 12:13:40|83842.4|83792.4|83846.4|83796.4|83847.7|83797.7|83842.3|83792.3|66
1622808830000|2021-06-04 12:13:50|83846.3|83796.3|83841|83791|83847.8|83797.8|83841|83791|38
1622808840000|2021-06-04 12:14:00|83841.4|83791.4|83822.7|83797.7|83842.2|83802.4|83822.1|83783.5|68
1622808850000|2021-06-04 12:14:10|83823.9|83798.9|83823.4|83798.4|83824.2|83799.2|83819.4|83794.4|45
1622808860000|2021-06-04 12:14:20|83823.8|83798.8|83842.4|83792.4|83842.4|83801.6|83823.2|83784.5|53
1622808870000|2021-06-04 12:14:30|83842.6|83792.6|83825.8|83800.8|83844.4|83803|83823.9|83790.2|54
1622808880000|2021-06-04 12:14:40|83825.7|83800.7|83844.1|83794.1|83844.1|83805.4|83823.1|83792|48
1622808890000|2021-06-04 12:14:50|83843|83793|83841.8|83791.8|83845.3|83807.6|83828|83791.8|55
1622808900000|2021-06-04 12:15:00|83842|83792|83824.7|83799.7|83842|83802.6|83822|83789.4|53
1622808910000|2021-06-04 12:15:10|83823.9|83798.9|83824.3|83774.3|83827.1|83798.9|83818.6|83771.9|55
1622808920000|2021-06-04 12:15:20|83824.2|83774.2|83802.9|83777.9|83825.8|83785.4|83802.2|83768.3|47
1622808930000|2021-06-04 12:15:30|83802.6|83777.6|83804.1|83779.1|83806|83781|83801.4|83776.4|38
1622808940000|2021-06-04 12:15:40|83803.8|83778.8|83804.2|83779.2|83804.6|83779.6|83803.4|83778.4|32
1622808950000|2021-06-04 12:15:50|83804.1|83779.1|83804.2|83779.2|83805.5|83780.5|83803.6|83778.6|43
1622808960000|2021-06-04 12:16:00|83804.4|83779.4|83817.3|83767.3|83819.4|83783.9|83804.4|83766.8|38
1622808970000|2021-06-04 12:16:10|83817.4|83767.4|83806.7|83781.7|83820.5|83782.9|83806.7|83766.7|33
1622808980000|2021-06-04 12:16:20|83808.5|83783.5|83817.1|83792.1|83829.4|83795.2|83808.5|83772.5|61
1622808990000|2021-06-04 12:16:30|83816.4|83791.4|83811.2|83786.2|83817.6|83792.6|83809.6|83784.6|48
1622809000000|2021-06-04 12:16:40|83811|83786|83810.6|83785.6|83824.3|83789|83810.6|83770.4|55
1622809010000|2021-06-04 12:16:50|83810.2|83785.2|83843.3|83793.3|83843.3|83802.3|83809.8|83784.8|51
1622809020000|2021-06-04 12:17:00|83844|83794|83832.4|83782.4|83844.4|83794.4|83829.6|83779.6|46
1622809030000|2021-06-04 12:17:10|83832.2|83782.2|83832.6|83782.6|83834.4|83797.7|83818.8|83781.6|54
1622809040000|2021-06-04 12:17:20|83832.9|83782.9|83821.8|83796.8|83833.7|83796.8|83821.4|83781.5|39
1622809050000|2021-06-04 12:17:30|83822.1|83797.1|83823.2|83798.2|83823.9|83798.9|83821.5|83796.5|33
1622809060000|2021-06-04 12:17:40|83822.7|83797.7|83816.3|83791.3|83823.9|83798.9|83814|83789|38
1622809070000|2021-06-04 12:17:50|83816|83791|83822.4|83772.4|83823.8|83791|83811|83770.6|42
1622809080000|2021-06-04 12:18:00|83822.5|83772.5|83826.2|83776.2|83829.9|83789.2|83811.8|83771.8|52
1622809090000|2021-06-04 12:18:10|83825.7|83775.7|83823|83773|83825.7|83786.1|83807.5|83772.4|36
1622809100000|2021-06-04 12:18:20|83822.5|83772.5|83822.2|83772.2|83824.9|83774.9|83820.9|83770.9|40
1622809110000|2021-06-04 12:18:30|83821|83771|83830.3|83780.3|83831.7|83781.7|83821|83771|53
1622809120000|2021-06-04 12:18:40|83831.6|83781.6|83831.8|83781.8|83833.9|83783.9|83831|83781|47
1622809130000|2021-06-04 12:18:50|83831.9|83781.9|83824.1|83774.1|83832.6|83782.6|83824.1|83774.1|37
1622809140000|2021-06-04 12:19:00|83825.4|83775.4|83823.3|83773.3|83825.4|83775.4|83821.8|83771.8|39
1622809150000|2021-06-04 12:19:10|83823.2|83773.2|83816.8|83791.8|83831.5|83792.8|83815.1|83773.2|42
1622809160000|2021-06-04 12:19:20|83816.7|83791.7|83818.7|83793.7|83819.7|83794.7|83814.5|83789.5|36
1622809170000|2021-06-04 12:19:30|83818.8|83793.8|83813.1|83788.1|83829.5|83794.2|83812.5|83777.1|47
1622809180000|2021-06-04 12:19:40|83811.5|83786.5|83811.1|83786.1|83813.7|83788.7|83809.4|83784.4|40
1622809190000|2021-06-04 12:19:50|83810|83785|83814.8|83789.8|83815|83790|83809.9|83784.9|34
1622809200000|2021-06-04 12:20:00|83814.9|83789.9|83816.5|83791.5|83830|83793|83812.6|83780|50
1622809210000|2021-06-04 12:20:10|83816.6|83791.6|83814.5|83789.5|83830|83792.5|83812|83775.8|59
1622809220000|2021-06-04 12:20:20|83815.6|83790.6|83840.2|83790.2|83840.2|83801.8|83815.6|83787.5|52
1622809230000|2021-06-04 12:20:30|83840.5|83790.5|83842.3|83792.3|83842.3|83792.3|83839.3|83789.3|24
1622809240000|2021-06-04 12:20:40|83841.6|83791.6|83838|83813|83853.3|83814.3|83837.2|83791.5|41
1622809250000|2021-06-04 12:20:50|83837.8|83812.8|83835.1|83810.1|83838.7|83813.7|83834.2|83809.2|42
1622809260000|2021-06-04 12:21:00|83833.4|83808.4|83835.7|83810.7|83835.7|83810.7|83833.1|83808.1|36
1622809270000|2021-06-04 12:21:10|83837|83812|83836.7|83811.7|83850|83812|83832.9|83795.5|49
1622809280000|2021-06-04 12:21:20|83837.1|83812.1|83849.8|83799.8|83849.8|83813.4|83833.2|83799.8|49
1622809290000|2021-06-04 12:21:30|83849.7|83799.7|83850|83800|83852.1|83802.1|83848.6|83798.6|40
1622809300000|2021-06-04 12:21:40|83849.7|83799.7|83852.2|83802.2|83852.2|83802.2|83849|83799|28
1622809310000|2021-06-04 12:21:50|83852.6|83802.6|83840.9|83815.9|83852.6|83816|83836|83800.7|45
1622809320000|2021-06-04 12:22:00|83841|83816|83864|83814|83866.5|83829.7|83839.2|83807.7|46
1622809330000|2021-06-04 12:22:10|83863.2|83813.2|83865.2|83815.2|83865.8|83815.8|83860.9|83810.9|46
1622809340000|2021-06-04 12:22:20|83866.1|83816.1|83861.8|83811.8|83869.4|83819.4|83860.3|83810.3|42
1622809350000|2021-06-04 12:22:30|83852.2|83827.2|83868.7|83818.7|83868.9|83827.2|83852.2|83814.8|36
1622809360000|2021-06-04 12:22:40|83868.9|83818.9|83875.4|83825.4|83877.1|83827.1|83867.3|83817.3|34
1622809370000|2021-06-04 12:22:50|83875.9|83825.9|83873.5|83823.5|83875.9|83825.9|83868.8|83818.8|51
1622809380000|2021-06-04 12:23:00|83874.4|83824.4|83864.7|83814.7|83875.6|83825.6|83864.3|83814.3|53
1622809390000|2021-06-04 12:23:10|83865.1|83815.1|83851.7|83826.7|83866.4|83829.3|83849.2|83814.9|46
1622809400000|2021-06-04 12:23:20|83851.3|83826.3|83853.5|83803.5|83855.7|83828.7|83846.3|83801.8|47
1622809410000|2021-06-04 12:23:30|83853.6|83803.6|83857.6|83807.6|83861.8|83811.8|83853.3|83803.3|55
1622809420000|2021-06-04 12:23:40|83855|83805|83852.7|83802.7|83857.4|83807.4|83849.7|83799.7|50
1622809430000|2021-06-04 12:23:50|83853.2|83803.2|83851.2|83801.2|83853.2|83803.2|83849.9|83799.9|40
1622809440000|2021-06-04 12:24:00|83851|83801|83835.7|83810.7|83851.9|83813.5|83835.4|83798.4|56
1622809450000|2021-06-04 12:24:10|83835.8|83810.8|83837.6|83812.6|83839.4|83814.4|83834.9|83809.9|47
1622809460000|2021-06-04 12:24:20|83837.7|83812.7|83852.4|83802.4|83855.2|83814.1|83837.7|83799.4|51
1622809470000|2021-06-04 12:24:30|83852.2|83802.2|83838.5|83813.5|83852.4|83813.8|83836.8|83798.7|48
1622809480000|2021-06-04 12:24:40|83838|83813|83852.1|83802.1|83853.8|83814.8|83838|83800.8|47
1622809490000|2021-06-04 12:24:50|83852.2|83802.2|83848.9|83798.9|83856.2|83806.2|83848.9|83798.9|52
1622809500000|2021-06-04 12:25:00|83851.3|83801.3|83853.1|83803.1|83855.3|83805.3|83849.4|83799.4|58
1622809510000|2021-06-04 12:25:10|83853|83803|83849.1|83799.1|83853.5|83803.5|83848.6|83798.6|46
1622809520000|2021-06-04 12:25:20|83848.5|83798.5|83848.6|83798.6|83848.6|83798.6|83844.5|83794.5|45
1622809530000|2021-06-04 12:25:30|83847.8|83797.8|83854|83804|83856.4|83806.4|83846.4|83796.4|55
1622809540000|2021-06-04 12:25:40|83854.1|83804.1|83853.9|83803.9|83855.5|83805.5|83851.2|83801.2|45
1622809550000|2021-06-04 12:25:50|83853.8|83803.8|83863.3|83813.3|83868.4|83818.4|83852.8|83802.8|64
1622809560000|2021-06-04 12:26:00|83863|83813|83868.4|83818.4|83868.4|83818.4|83863|83813|59
1622809570000|2021-06-04 12:26:10|83868.2|83818.2|83862|83812|83868.8|83818.8|83860.4|83810.4|51
1622809580000|2021-06-04 12:26:20|83861.8|83811.8|83851.3|83826.3|83864.2|83826.3|83849.5|83811.8|36
1622809590000|2021-06-04 12:26:30|83851.2|83826.2|83866.3|83816.3|83872.2|83832|83851|83812.2|57
1622809600000|2021-06-04 12:26:40|83866.6|83816.6|83868.2|83818.2|83869.2|83819.2|83865.5|83815.5|54
1622809610000|2021-06-04 12:26:50|83868.8|83818.8|83871.8|83821.8|83873.6|83823.6|83866|83816|58
1622809620000|2021-06-04 12:27:00|83871.5|83821.5|83858.9|83833.9|83872.1|83834.9|83857.9|83819.9|48
1622809630000|2021-06-04 12:27:10|83858.4|83833.4|83869.8|83844.8|83882.8|83845.3|83858.2|83826.4|57
1622809640000|2021-06-04 12:27:20|83869.4|83844.4|83871.2|83846.2|83871.4|83846.4|83868.1|83843.1|51
1622809650000|2021-06-04 12:27:30|83871.1|83846.1|83893.9|83843.9|83896.4|83850.4|83868.1|83836.5|57
1622809660000|2021-06-04 12:27:40|83893|83843|83890.5|83840.5|83895.1|83845.1|83885.2|83835.2|54
1622809670000|2021-06-04 12:27:50|83890.4|83840.4|83889.7|83839.7|83891|83841|83884|83834|40
1622809680000|2021-06-04 12:28:00|83890.4|83840.4|83884.7|83834.7|83892.2|83842.2|83884.7|83834.7|54
1622809690000|2021-06-04 12:28:10|83884.5|83834.5|83881.4|83831.4|83885.6|83835.6|83881.1|83831.1|47
1622809700000|2021-06-04 12:28:20|83881.1|83831.1|83883.3|83833.3|83884.1|83834.1|83880.9|83830.9|36
1622809710000|2021-06-04 12:28:30|83883.7|83833.7|83887.9|83837.9|83888.4|83838.4|83881|83831|48
1622809720000|2021-06-04 12:28:40|83887.6|83837.6|83890.1|83840.1|83891.1|83841.1|83887.5|83837.5|57
1622809730000|2021-06-04 12:28:50|83890|83840|83889.5|83839.5|83892.8|83842.8|83888.6|83838.6|51
1622809740000|2021-06-04 12:29:00|83891.4|83841.4|83897.1|83847.1|83899.2|83849.2|83891.4|83841.4|58
1622809750000|2021-06-04 12:29:10|83897|83847|83906.4|83856.4|83907.5|83857.5|83895.6|83845.6|61
1622809760000|2021-06-04 12:29:20|83906.6|83856.6|83916.1|83866.1|83916.3|83866.3|83901.8|83851.8|74
1622809770000|2021-06-04 12:29:30|83917.4|83867.4|83921.8|83871.8|83924.4|83874.4|83915.8|83865.8|73
1622809780000|2021-06-04 12:29:40|83919.4|83869.4|83920.3|83870.3|83927.8|83877.8|83905.2|83855.2|75
1622809790000|2021-06-04 12:29:50|83920.8|83870.8|83914.8|83815.2|83921.5|83870.8|83861.6|83811.6|75
1622809800000|2021-06-04 12:30:00|83916.6|83815.9|83745.5|83695.5|83917.7|83825.1|83737.5|83687.5|79
1622809810000|2021-06-04 12:30:10|83741.5|83691.5|83722.5|83672.5|83759.2|83709.2|83691|83641|79
1622809820000|2021-06-04 12:30:20|83729.2|83679.2|83732.2|83682.2|83789.4|83739.4|83717.6|83667.6|80
1622809830000|2021-06-04 12:30:30|83731.5|83681.5|83678|83628|83739.9|83689.9|83666.9|83616.9|80
1622809840000|2021-06-04 12:30:40|83674.7|83624.7|83611.5|83561.5|83674.7|83624.7|83608.1|83558.1|78
1622809850000|2021-06-04 12:30:50|83612.1|83562.1|83573.6|83523.6|83626.2|83576.2|83573.6|83523.6|79
1622809860000|2021-06-04 12:31:00|83572.1|83522.1|83627.2|83577.2|83637.4|83587.4|83572.1|83522.1|80
1622809870000|2021-06-04 12:31:10|83625.1|83575.1|83584.4|83534.4|83646.8|83596.8|83566.9|83516.9|79
1622809880000|2021-06-04 12:31:20|83585.7|83535.7|83579|83529|83595.4|83545.4|83573.8|83523.8|79
1622809890000|2021-06-04 12:31:30|83572.9|83522.9|83581.3|83531.3|83583.2|83533.2|83551.4|83501.4|79
1622809900000|2021-06-04 12:31:40|83577.8|83527.8|83588.8|83538.8|83588.8|83538.8|83549.1|83499.1|77
1622809910000|2021-06-04 12:31:50|83583.2|83533.2|83589.6|83539.6|83611.7|83561.7|83583.2|83533.2|77
1622809920000|2021-06-04 12:32:00|83593.1|83543.1|83565.4|83515.4|83593.1|83543.1|83559.3|83509.3|78
1622809930000|2021-06-04 12:32:10|83564.1|83514.1|83518.2|83468.2|83565|83515|83498.1|83448.1|77
1622809940000|2021-06-04 12:32:20|83521.5|83471.5|83521|83471|83534.6|83484.6|83519|83469|77
1622809950000|2021-06-04 12:32:30|83520.8|83470.8|83492|83442|83523.8|83473.8|83488.5|83438.5|81
1622809960000|2021-06-04 12:32:40|83491.3|83441.3|83484|83434|83499.4|83449.4|83480.1|83430.1|79
1622809970000|2021-06-04 12:32:50|83480.2|83430.2|83446.6|83396.6|83480.2|83430.2|83443.2|83393.2|73
1622809980000|2021-06-04 12:33:00|83448.6|83398.6|83457.6|83407.6|83467|83417|83447.2|83397.2|78
1622809990000|2021-06-04 12:33:10|83450.4|83400.4|83456.1|83406.1|83483.6|83433.6|83450.1|83400.1|77
1622810000000|2021-06-04 12:33:20|83457.4|83407.4|83462.2|83412.2|83478.4|83428.4|83457.4|83407.4|77
1622810010000|2021-06-04 12:33:30|83460.2|83410.2|83477|83427|83481.1|83431.1|83453.9|83403.9|79
1622810020000|2021-06-04 12:33:40|83478.2|83428.2|83465.9|83415.9|83491.4|83441.4|83462.1|83412.1|78
1622810030000|2021-06-04 12:33:50|83461.9|83411.9|83444.4|83394.4|83463.4|83413.4|83437.4|83387.4|76
1622810040000|2021-06-04 12:34:00|83446.3|83396.3|83434.8|83384.8|83446.5|83396.5|83422.6|83372.6|73
1622810050000|2021-06-04 12:34:10|83435.1|83385.1|83446.5|83396.5|83446.5|83396.5|83431.4|83381.4|77
1622810060000|2021-06-04 12:34:20|83448.1|83398.1|83450.7|83400.7|83453.9|83403.9|83435.8|83385.8|75
1622810070000|2021-06-04 12:34:30|83451.1|83401.1|83408.8|83358.8|83460.4|83410.4|83403.7|83353.7|71
1622810080000|2021-06-04 12:34:40|83408.7|83358.7|83397.7|83347.7|83410.7|83360.7|83378.7|83328.7|75
1622810090000|2021-06-04 12:34:50|83399|83349|83389.5|83339.5|83399.9|83349.9|83375.1|83325.1|71
1622810100000|2021-06-04 12:35:00|83389.2|83339.2|83399|83349|83411|83361|83389.2|83339.2|74
1622810110000|2021-06-04 12:35:10|83398.7|83348.7|83398.2|83348.2|83405.2|83355.2|83394.1|83344.1|73
1622810120000|2021-06-04 12:35:20|83397.8|83347.8|83410|83360|83410|83360|83387.4|83337.4|75
1622810130000|2021-06-04 12:35:30|83409.1|83359.1|83410.4|83360.4|83432.6|83382.6|83408|83358|78
1622810140000|2021-06-04 12:35:40|83410.2|83360.2|83424.1|83374.1|83424.1|83374.1|83403|83353|79
1622810150000|2021-06-04 12:35:50|83427.7|83377.7|83467.4|83417.4|83470.6|83420.6|83422.5|83372.5|80
1622810160000|2021-06-04 12:36:00|83465.7|83415.7|83512.4|83462.4|83514.4|83464.4|83457.3|83407.3|78
1622810170000|2021-06-04 12:36:10|83511.4|83461.4|83502.9|83452.9|83524.1|83474.1|83495.8|83445.8|74
1622810180000|2021-06-04 12:36:20|83507.4|83457.4|83491.2|83441.2|83516.2|83466.2|83482.4|83432.4|78
1622810190000|2021-06-04 12:36:30|83488.2|83438.2|83559.6|83509.6|83565.2|83515.2|83487.5|83437.5|77
1622810200000|2021-06-04 12:36:40|83558.4|83508.4|83541|83491|83565|83515|83541|83491|73
1622810210000|2021-06-04 12:36:50|83534.8|83484.8|83544.2|83494.2|83549.9|83499.9|83516.5|83466.5|76
1622810220000|2021-06-04 12:37:00|83545.3|83495.3|83544.2|83494.2|83551.9|83501.9|83531.1|83481.1|77
1622810230000|2021-06-04 12:37:10|83542.9|83492.9|83603.5|83553.5|83609.6|83559.6|83542.9|83492.9|77
1622810240000|2021-06-04 12:37:20|83604|83554|83611.9|83561.9|83617.1|83567.1|83595.1|83545.1|77
1622810250000|2021-06-04 12:37:30|83611.8|83561.8|83639.2|83589.2|83640.3|83590.3|83602.6|83552.6|76
1622810260000|2021-06-04 12:37:40|83643.1|83593.1|83609.7|83559.7|83651.6|83601.6|83599.7|83549.7|78
1622810270000|2021-06-04 12:37:50|83609.9|83559.9|83622.8|83572.8|83634|83584|83609.9|83559.9|77
1622810280000|2021-06-04 12:38:00|83623.3|83573.3|83609.1|83559.1|83626.1|83576.1|83603.8|83553.8|70
1622810290000|2021-06-04 12:38:10|83610.2|83560.2|83612|83562|83620.9|83570.9|83609.1|83559.1|62
1622810300000|2021-06-04 12:38:20|83611.6|83561.6|83605.9|83555.9|83611.9|83561.9|83599.1|83549.1|64
1622810310000|2021-06-04 12:38:30|83606.8|83556.8|83578.9|83528.9|83612.7|83574.9|83575.5|83525.5|69
1622810320000|2021-06-04 12:38:40|83580.6|83530.6|83549|83499|83581.4|83531.4|83547.9|83497.9|76
1622810330000|2021-06-04 12:38:50|83549.4|83499.4|83553.8|83503.8|83579|83529|83547.6|83497.6|79
1622810340000|2021-06-04 12:39:00|83551.8|83501.8|83579.9|83529.9|83584.7|83534.7|83546.1|83496.1|78
1622810350000|2021-06-04 12:39:10|83576.5|83526.5|83598.5|83548.5|83598.5|83548.5|83576.5|83526.5|78
1622810360000|2021-06-04 12:39:20|83595.5|83545.5|83583.5|83533.5|83595.6|83545.6|83573.4|83523.4|72
1622810370000|2021-06-04 12:39:30|83585.2|83535.2|83594.2|83544.2|83595.1|83545.1|83579.8|83529.8|72
1622810380000|2021-06-04 12:39:40|83594.4|83544.4|83584|83534|83598.1|83548.1|83580.1|83530.1|70
1622810390000|2021-06-04 12:39:50|83583.4|83533.4|83588.7|83538.7|83591|83541|83581.4|83531.4|68
1622810400000|2021-06-04 12:40:00|83586.4|83536.4|83590.2|83540.2|83593.8|83553.1|83575.7|83535.3|72
1622810410000|2021-06-04 12:40:10|83596.5|83546.5|83593.5|83543.5|83614.4|83564.4|83590.1|83540.1|73
1622810420000|2021-06-04 12:40:20|83591.8|83541.8|83599.7|83549.7|83610|83560|83587.4|83537.4|73
1622810430000|2021-06-04 12:40:30|83604.3|83554.3|83589.5|83539.5|83604.3|83554.3|83568.6|83532|60
1622810440000|2021-06-04 12:40:40|83588.6|83538.6|83602.1|83552.1|83607|83557|83586.4|83536.4|68
1622810450000|2021-06-04 12:40:50|83603|83553|83553.3|83503.3|83603|83553|83552.9|83502.9|73
1622810460000|2021-06-04 12:41:00|83554.1|83504.1|83540.5|83490.5|83560.9|83510.9|83531.3|83481.3|78
1622810470000|2021-06-04 12:41:10|83540.1|83490.1|83554.6|83504.6|83567.2|83517.2|83540.1|83490.1|76
1622810480000|2021-06-04 12:41:20|83554|83504|83552.7|83502.7|83556|83506|83539.8|83489.8|72
1622810490000|2021-06-04 12:41:30|83554.7|83504.7|83570.1|83520.1|83575.1|83531.8|83537.9|83496.1|66
1622810500000|2021-06-04 12:41:40|83570.6|83520.6|83545.4|83495.4|83580.1|83542.3|83545.4|83495.4|68
1622810510000|2021-06-04 12:41:50|83545.1|83495.1|83559.9|83509.9|83562.6|83512.6|83535.2|83491.2|73
1622810520000|2021-06-04 12:42:00|83560.7|83510.7|83537.9|83487.9|83570|83520|83537.9|83487.9|70
1622810530000|2021-06-04 12:42:10|83540.9|83490.9|83560.3|83535.3|83576.3|83535.8|83535.8|83485.8|74
1622810540000|2021-06-04 12:42:20|83560.6|83535.6|83573.4|83523.4|83580.5|83540.4|83560.6|83520.4|65
1622810550000|2021-06-04 12:42:30|83573.9|83523.9|83562.3|83537.3|83580.2|83537.3|83561.2|83516|66
1622810560000|2021-06-04 12:42:40|83561.7|83536.7|83576.5|83526.5|83578.9|83538.3|83560|83515.2|67
1622810570000|2021-06-04 12:42:50|83576.4|83526.4|83564.9|83539.9|83580.9|83542.9|83559.4|83516.8|74
1622810580000|2021-06-04 12:43:00|83567.8|83542.8|83564.2|83514.2|83575.5|83542.8|83562.5|83514.2|62
1622810590000|2021-06-04 12:43:10|83563.5|83513.5|83533.4|83508.4|83565.3|83527.2|83533.2|83492.1|61
1622810600000|2021-06-04 12:43:20|83532.7|83507.7|83570.1|83520.1|83574.3|83533.3|83532.4|83497.4|57
1622810610000|2021-06-04 12:43:30|83571.1|83521.1|83540.6|83490.6|83574.1|83525.2|83538.7|83488.7|72
1622810620000|2021-06-04 12:43:40|83540.1|83490.1|83527|83477|83540.1|83490.1|83523.4|83473.4|72
1622810630000|2021-06-04 12:43:50|83526.6|83476.6|83511.9|83461.9|83535.8|83485.8|83508.8|83458.8|73
1622810640000|2021-06-04 12:44:00|83512.8|83462.8|83508.5|83458.5|83515.6|83465.6|83508.5|83458.5|69
1622810650000|2021-06-04 12:44:10|83508.9|83458.9|83507.5|83457.5|83511.5|83472.4|83491.8|83441.8|75
1622810660000|2021-06-04 12:44:20|83507.7|83457.7|83505.9|83455.9|83532.1|83482.1|83502.6|83452.6|77
1622810670000|2021-06-04 12:44:30|83512.7|83462.7|83515.8|83465.8|83518.7|83468.7|83508.2|83458.2|70
1622810680000|2021-06-04 12:44:40|83512.3|83462.3|83489.6|83439.6|83512.3|83462.3|83462.3|83415.7|77
1622810690000|2021-06-04 12:44:50|83490|83440|83488.8|83438.8|83497.2|83447.2|83474.1|83424.1|75
1622810700000|2021-06-04 12:45:00|83487.9|83437.9|83464.6|83414.6|83494.2|83444.2|83455.3|83405.3|78
1622810710000|2021-06-04 12:45:10|83462|83412|83468.5|83418.5|83469|83419|83455.3|83405.3|73
1622810720000|2021-06-04 12:45:20|83468.4|83418.4|83442.9|83392.9|83478.7|83428.7|83441.7|83391.7|73
1622810730000|2021-06-04 12:45:30|83443|83393|83439.6|83389.6|83446.4|83407.9|83431.6|83387.6|70
1622810740000|2021-06-04 12:45:40|83439.4|83389.4|83444.1|83394.1|83453.5|83403.5|83438.7|83388.7|74
1622810750000|2021-06-04 12:45:50|83444.5|83394.5|83436.9|83386.9|83453.9|83403.9|83435|83385|73
1622810760000|2021-06-04 12:46:00|83438.2|83388.2|83422.6|83372.6|83438.3|83388.3|83410.5|83371.8|68
1622810770000|2021-06-04 12:46:10|83422|83372|83442.5|83392.5|83444|83394|83408.4|83370|68
1622810780000|2021-06-04 12:46:20|83441.4|83391.4|83456.3|83406.3|83456.3|83417.3|83431.2|83381.2|67
1622810790000|2021-06-04 12:46:30|83455.7|83405.7|83476.8|83426.8|83476.8|83426.8|83455.7|83405.7|68
1622810800000|2021-06-04 12:46:40|83474.5|83424.5|83461.7|83411.7|83475|83425|83456.9|83406.9|68
1622810810000|2021-06-04 12:46:50|83461.3|83411.3|83469.7|83419.7|83474.3|83424.3|83454.1|83404.1|74
1622810820000|2021-06-04 12:47:00|83469.6|83419.6|83449.7|83399.7|83469.6|83419.6|83440.1|83390.1|75
1622810830000|2021-06-04 12:47:10|83450.5|83400.5|83445.7|83395.7|83454.7|83404.7|83445.6|83395.6|61
1622810840000|2021-06-04 12:47:20|83445.2|83395.2|83441.9|83391.9|83445.2|83404.7|83427.6|83378.2|67
1622810850000|2021-06-04 12:47:30|83441.5|83391.5|83445.5|83395.5|83450.8|83405.8|83430.8|83387.3|68
1622810860000|2021-06-04 12:47:40|83445.4|83395.4|83480.2|83430.2|83484.1|83434.1|83445.4|83395.4|75
1622810870000|2021-06-04 12:47:50|83480.5|83430.5|83468.8|83443.8|83481.1|83444.9|83466.1|83426.9|70
1622810880000|2021-06-04 12:48:00|83468.2|83443.2|83468.1|83418.1|83505.4|83455.4|83454|83410|77
1622810890000|2021-06-04 12:48:10|83468.5|83418.5|83442.4|83392.4|83468.5|83418.5|83430.2|83392.4|76
1622810900000|2021-06-04 12:48:20|83441.3|83391.3|83433.6|83383.6|83446.4|83405.3|83417.9|83381.6|73
1622810910000|2021-06-04 12:48:30|83434.2|83384.2|83420.6|83370.6|83434.2|83391.5|83411|83367.8|76
1622810920000|2021-06-04 12:48:40|83420.7|83370.7|83422.9|83397.9|83438.2|83401|83407.9|83366.6|76
1622810930000|2021-06-04 12:48:50|83422.4|83397.4|83415.5|83390.5|83432.6|83399.1|83414.1|83378|61
1622810940000|2021-06-04 12:49:00|83415.9|83390.9|83411.8|83386.8|83416.3|83391.3|83408.2|83383.2|60
1622810950000|2021-06-04 12:49:10|83411|83386|83418.2|83368.2|83441.1|83404|83411|83368|70
1622810960000|2021-06-04 12:49:20|83416.8|83366.8|83392.6|83367.6|83416.9|83379.2|83392.6|83355.1|70
1622810970000|2021-06-04 12:49:30|83393|83368|83383.1|83358.1|83405.8|83368.3|83383|83342|73
1622810980000|2021-06-04 12:49:40|83396|83346|83398.6|83348.6|83399.9|83360.9|83377.4|83338.8|74
1622810990000|2021-06-04 12:49:50|83387.9|83362.9|83408.6|83383.6|83423.1|83383.6|83387|83359.4|75
1622811000000|2021-06-04 12:50:00|83408.9|83383.9|83431.8|83406.8|83450.3|83408.3|83408.9|83373.5|78
1622811010000|2021-06-04 12:50:10|83429.9|83404.9|83431.9|83406.9|83448.2|83415.4|83429.3|83396.6|65
1622811020000|2021-06-04 12:50:20|83431.8|83406.8|83434.3|83409.3|83452.2|83417|83428.9|83396.5|72
1622811030000|2021-06-04 12:50:30|83435.8|83410.8|83434.1|83384.1|83450.3|83412.6|83420.5|83384.1|63
1622811040000|2021-06-04 12:50:40|83434.2|83384.2|83422.3|83397.3|83435.3|83400.9|83418.4|83381.6|63
1622811050000|2021-06-04 12:50:50|83420.9|83395.9|83423|83373|83425.2|83396.7|83406.4|83370.9|66
1622811060000|2021-06-04 12:51:00|83423.3|83373.3|83421.5|83371.5|83425.7|83385.8|83409.5|83368.8|56
1622811070000|2021-06-04 12:51:10|83421.6|83371.6|83415.2|83390.2|83422.5|83392.1|83411.8|83371.6|54
1622811080000|2021-06-04 12:51:20|83415.5|83390.5|83410.8|83360.8|83416.1|83391.1|83402.7|83359.4|59
1622811090000|2021-06-04 12:51:30|83411.2|83361.2|83418.3|83393.3|83420.8|83395.8|83402.2|83360.9|53
1622811100000|2021-06-04 12:51:40|83420.2|83395.2|83406.1|83381.1|83421.9|83395.8|83397|83357.1|66
1622811110000|2021-06-04 12:51:50|83405.9|83380.9|83396.5|83371.5|83408.8|83383.8|83396.2|83371.2|64
1622811120000|2021-06-04 12:52:00|83397.9|83372.9|83385.9|83360.9|83403.7|83377.6|83379.9|83349.7|70
1622811130000|2021-06-04 12:52:10|83386.4|83361.4|83383.7|83358.7|83395.9|83365.3|83380.3|83342.4|69
1622811140000|2021-06-04 12:52:20|83384|83359|83378.9|83353.9|83386|83361|83378.9|83353.9|62
1622811150000|2021-06-04 12:52:30|83378.8|83353.8|83399.2|83374.2|83409.1|83376|83375.4|83350.4|74
1622811160000|2021-06-04 12:52:40|83398|83373|83387.8|83362.8|83401.5|83376.5|83387.8|83362.8|72
1622811170000|2021-06-04 12:52:50|83386.8|83361.8|83386.2|83361.2|83392.5|83367.5|83383.7|83358.7|76
1622811180000|2021-06-04 12:53:00|83386.9|83361.9|83389.7|83364.7|83398|83373|83382.2|83357.2|73
1622811190000|2021-06-04 12:53:10|83388.6|83363.6|83380.8|83355.8|83390.4|83365.4|83373.9|83335.6|62
1622811200000|2021-06-04 12:53:20|83380.7|83355.7|83374.3|83349.3|83385|83360|83367.5|83334.4|71
1622811210000|2021-06-04 12:53:30|83373.4|83348.4|83370.1|83345.1|83375.2|83350.2|83369.8|83344.8|71
1622811220000|2021-06-04 12:53:40|83370.5|83345.5|83357.2|83332.2|83372|83345.5|83355.1|83322|75
1622811230000|2021-06-04 12:53:50|83358.9|83333.9|83357.7|83332.7|83369.8|83335.8|83354.5|83319.8|58
1622811240000|2021-06-04 12:54:00|83358.1|83333.1|83365.2|83340.2|83370.2|83345.2|83356.2|83331.2|72
1622811250000|2021-06-04 12:54:10|83365.1|83340.1|83367.4|83342.4|83368.2|83343.2|83360.4|83335.4|52
1622811260000|2021-06-04 12:54:20|83366.5|83341.5|83359.6|83334.6|83373.5|83348.5|83359.6|83334.6|66
1622811270000|2021-06-04 12:54:30|83362.3|83337.3|83362.9|83337.9|83364.7|83339.7|83356.3|83331.3|71
1622811280000|2021-06-04 12:54:40|83363.4|83338.4|83355.6|83330.6|83367.4|83339.4|83352.8|83317.4|73
1622811290000|2021-06-04 12:54:50|83356.7|83331.7|83369|83344|83370.3|83345.3|83354.2|83329.2|70
1622811300000|2021-06-04 12:55:00|83370.5|83345.5|83364.4|83339.4|83398.7|83359.9|83359.2|83334.2|76
1622811310000|2021-06-04 12:55:10|83364.3|83339.3|83344.2|83294.2|83364.3|83339.3|83342.5|83293.7|75
1622811320000|2021-06-04 12:55:20|83345.7|83295.7|83349.3|83299.3|83350.2|83306.4|83321.3|83282.5|72
1622811330000|2021-06-04 12:55:30|83346.7|83296.7|83323.1|83298.1|83346.7|83311|83319.9|83286.7|73
1622811340000|2021-06-04 12:55:40|83323.8|83298.8|83305.1|83280.1|83324.8|83298.8|83298.2|83257.7|75
1622811350000|2021-06-04 12:55:50|83305.5|83280.5|83299.7|83274.7|83313.3|83281.5|83292.6|83255.4|68
1622811360000|2021-06-04 12:56:00|83300.3|83275.3|83295.2|83270.2|83311.1|83283.6|83290.3|83249.3|68
1622811370000|2021-06-04 12:56:10|83294.2|83269.2|83279|83254|83304.8|83272.4|83274.5|83236.5|75
1622811380000|2021-06-04 12:56:20|83276.3|83251.3|83275.8|83225.8|83285.5|83251.3|83258.3|83220.5|75
1622811390000|2021-06-04 12:56:30|83264.2|83239.2|83246.6|83221.6|83277|83239.8|83246.2|83213|79
1622811400000|2021-06-04 12:56:40|83244.3|83219.3|83270.3|83220.3|83270.3|83220.3|83243.3|83201.1|72
1622811410000|2021-06-04 12:56:50|83272.5|83222.5|83286.5|83236.5|83289.4|83241.3|83266.3|83222.5|78
1622811420000|2021-06-04 12:57:00|83287.5|83237.5|83304.2|83254.2|83309.7|83259.7|83287.5|83237.5|74
1622811430000|2021-06-04 12:57:10|83301.9|83251.9|83306.2|83256.2|83306.5|83256.5|83295.9|83245.9|67
1622811440000|2021-06-04 12:57:20|83305.7|83255.7|83303.5|83253.5|83312.9|83263.8|83287.2|83249.6|70
1622811450000|2021-06-04 12:57:30|83301.8|83251.8|83289.5|83264.5|83309.1|83267.3|83288.3|83247.6|64
1622811460000|2021-06-04 12:57:40|83288.5|83263.5|83295.9|83270.9|83307.2|83270.9|83288.1|83251.3|61
1622811470000|2021-06-04 12:57:50|83293.1|83268.1|83296.3|83271.3|83310.8|83274.1|83288.7|83250.9|63
1622811480000|2021-06-04 12:58:00|83297|83272|83308.6|83258.6|83310.7|83273.4|83290.1|83255.4|69
1622811490000|2021-06-04 12:58:10|83307.7|83257.7|83323|83273|83323.4|83279.6|83292|83257.7|61
1622811500000|2021-06-04 12:58:20|83324.1|83274.1|83326.8|83301.8|83338.8|83301.8|83316.3|83271.6|70
1622811510000|2021-06-04 12:58:30|83328.6|83303.6|83324.4|83274.4|83344.8|83303.6|83311.5|83274.4|67
1622811520000|2021-06-04 12:58:40|83324.1|83274.1|83320.5|83270.5|83339.6|83301.2|83307.8|83270.5|69
1622811530000|2021-06-04 12:58:50|83319.3|83269.3|83307|83282|83324.7|83286.7|83304.3|83263.7|73
1622811540000|2021-06-04 12:59:00|83307.1|83282.1|83308.9|83283.9|83326.4|83290.2|83305.9|83272.5|66
1622811550000|2021-06-04 12:59:10|83308.8|83283.8|83303.4|83278.4|83326.2|83289.7|83302.4|83263.3|68
1622811560000|2021-06-04 12:59:20|83303.6|83278.6|83313.7|83288.7|83328.1|83291.4|83302.2|83270.7|62
1622811570000|2021-06-04 12:59:30|83315.7|83290.7|83338.3|83288.3|83338.3|83297|83314.5|83285.1|51
1622811580000|2021-06-04 12:59:40|83335.3|83285.3|83324.3|83299.3|83338.8|83301.7|83319.9|83282.3|52
1622811590000|2021-06-04 12:59:50|83323.8|83298.8|83324.6|83274.6|83339.1|83302.8|83318.6|83272.3|58
1622811600000|2021-06-04 13:00:00|83325.2|83275.2|83315.4|83290.4|83329.8|83293.8|83311.9|83271.7|68
1622811610000|2021-06-04 13:00:10|83315.8|83290.8|83312.9|83287.9|83330.6|83293.2|83312.3|83277.1|60
1622811620000|2021-06-04 13:00:20|83313|83288|83321.3|83296.3|83337.1|83299|83311.6|83273.8|66
1622811630000|2021-06-04 13:00:30|83321.9|83296.9|83313.5|83288.5|83330.5|83298.5|83311.8|83275.6|70
1622811640000|2021-06-04 13:00:40|83316.5|83291.5|83333|83283|83333.9|83297.9|83316.5|83279.6|62
1622811650000|2021-06-04 13:00:50|83316.1|83291.1|83328.4|83278.4|83335.1|83293.3|83313.3|83275.1|65
1622811660000|2021-06-04 13:01:00|83326.8|83276.8|83320.5|83270.5|83328.6|83292|83304.4|83270.3|65
1622811670000|2021-06-04 13:01:10|83320.8|83270.8|83305.6|83280.6|83320.8|83280.6|83302.8|83258.9|69
1622811680000|2021-06-04 13:01:20|83321.8|83271.8|83323.5|83273.5|83335.6|83294.1|83309.2|83270.3|70
1622811690000|2021-06-04 13:01:30|83322.9|83272.9|83320.5|83270.5|83325.3|83287.2|83307.9|83268.4|70
1622811700000|2021-06-04 13:01:40|83319.8|83269.8|83318.4|83293.4|83338.4|83298.5|83306.9|83269.8|65
1622811710000|2021-06-04 13:01:50|83316.8|83291.8|83310.5|83285.5|83328.5|83293.4|83309.8|83271.6|65
1622811720000|2021-06-04 13:02:00|83308.2|83283.2|83308.4|83283.4|83324.9|83287.1|83303.8|83270.9|67
1622811730000|2021-06-04 13:02:10|83306.2|83281.2|83340.5|83290.5|83340.5|83300.5|83304.9|83279.9|65
1622811740000|2021-06-04 13:02:20|83339.1|83289.1|83334.5|83284.5|83342.5|83299.8|83322.7|83280.5|66
1622811750000|2021-06-04 13:02:30|83334.6|83284.6|83325.9|83275.9|83335.9|83297.8|83309.3|83271.4|74
1622811760000|2021-06-04 13:02:40|83325.8|83275.8|83325.6|83275.6|83325.8|83290.9|83306.7|83264|72
1622811770000|2021-06-04 13:02:50|83324.1|83274.1|83325|83275|83326.8|83290.3|83310.4|83271.8|63
1622811780000|2021-06-04 13:03:00|83324.1|83274.1|83309|83284|83324.1|83287.3|83306.4|83264.8|69
1622811790000|2021-06-04 13:03:10|83308.7|83283.7|83313.8|83288.8|83325.4|83290|83306.1|83272.5|64
1622811800000|2021-06-04 13:03:20|83313.9|83288.9|83309.9|83284.9|83322.1|83288.9|83306.5|83267.2|53
1622811810000|2021-06-04 13:03:30|83310.9|83285.9|83313|83263|83327|83287.3|83308|83262.9|67
1622811820000|2021-06-04 13:03:40|83313.1|83263.1|83305.1|83255.1|83315.7|83265.7|83305.1|83255.1|65
1622811830000|2021-06-04 13:03:50|83301.9|83251.9|83293.7|83243.7|83301.9|83251.9|83291|83241|73
1622811840000|2021-06-04 13:04:00|83293.8|83243.8|83290.3|83240.3|83293.8|83253.3|83277.4|83237.6|76
1622811850000|2021-06-04 13:04:10|83291.8|83241.8|83280.9|83230.9|83293.7|83243.7|83272|83222|72
1622811860000|2021-06-04 13:04:20|83281.5|83231.5|83266.9|83216.9|83281.5|83231.5|83265.9|83215.9|72
1622811870000|2021-06-04 13:04:30|83269|83219|83237.4|83187.4|83269|83219|83235.9|83185.9|75
1622811880000|2021-06-04 13:04:40|83237.8|83187.8|83235.4|83185.4|83250|83200|83235.1|83185.1|71
1622811890000|2021-06-04 13:04:50|83236|83186|83240.8|83190.8|83241.1|83191.1|83228.7|83178.7|67
1622811900000|2021-06-04 13:05:00|83242.7|83192.7|83248.1|83198.1|83249.2|83199.2|83239|83189|73
1622811910000|2021-06-04 13:05:10|83249|83199|83256.6|83206.6|83262.7|83212.7|83249|83199|70
1622811920000|2021-06-04 13:05:20|83256.9|83206.9|83246.8|83196.8|83259.5|83212.2|83235.2|83191.9|72
1622811930000|2021-06-04 13:05:30|83246.9|83196.9|83231.8|83206.8|83250.3|83213.7|83231.8|83196.4|52
1622811940000|2021-06-04 13:05:40|83233.1|83208.1|83242.9|83217.9|83244.7|83218.1|83230.3|83192.3|59
1622811950000|2021-06-04 13:05:50|83240.9|83215.9|83238.2|83213.2|83253.2|83222.2|83237.9|83203.2|61
1622811960000|2021-06-04 13:06:00|83238.6|83213.6|83251|83201|83255.1|83222.7|83237.1|83201|62
1622811970000|2021-06-04 13:06:10|83251.1|83201.1|83242.8|83217.8|83251.1|83217.8|83238.6|83201.1|40
1622811980000|2021-06-04 13:06:20|83242.9|83217.9|83244.6|83219.6|83245.7|83220.7|83242.9|83217.9|56
1622811990000|2021-06-04 13:06:30|83243.4|83218.4|83244|83219|83245.8|83220.8|83241.3|83216.3|47
1622812000000|2021-06-04 13:06:40|83244.1|83219.1|83265.7|83215.7|83265.7|83222.7|83244.1|83208|61
1622812010000|2021-06-04 13:06:50|83265.8|83215.8|83258.3|83233.3|83266.3|83236.3|83248.8|83213.3|54
1622812020000|2021-06-04 13:07:00|83259|83234|83253.4|83203.4|83273.8|83237.7|83243.9|83201.4|68
1622812030000|2021-06-04 13:07:10|83253|83203|83253.8|83228.8|83264.9|83230.6|83250|83202.5|66
1622812040000|2021-06-04 13:07:20|83252|83227|83254.6|83204.6|83266.4|83227|83247.3|83202|66
1622812050000|2021-06-04 13:07:30|83254.9|83204.9|83256.7|83206.7|83259.7|83222.1|83244.3|83203.4|58
1622812060000|2021-06-04 13:07:40|83256.2|83206.2|83257.7|83207.7|83257.7|83225.1|83241.9|83205.6|53
1622812070000|2021-06-04 13:07:50|83257.1|83207.1|83261|83211|83263|83225.8|83245.8|83206.2|53
1622812080000|2021-06-04 13:08:00|83261.5|83211.5|83248.8|83198.8|83261.5|83222.2|83240.5|83195.5|67
1622812090000|2021-06-04 13:08:10|83247.6|83197.6|83253.5|83203.5|83253.5|83215.2|83231.3|83189.7|70
1622812100000|2021-06-04 13:08:20|83253.3|83203.3|83241.2|83216.2|83258.2|83220.9|83240.9|83203.3|58
1622812110000|2021-06-04 13:08:30|83254.1|83204.1|83235.7|83210.7|83254.7|83215.3|83233.3|83198.2|66
1622812120000|2021-06-04 13:08:40|83235.9|83210.9|83235.1|83210.1|83250.8|83212.6|83229.6|83191.3|66
1622812130000|2021-06-04 13:08:50|83236.1|83211.1|83247.9|83222.9|83261.4|83223.3|83235.1|83205.4|63
1622812140000|2021-06-04 13:09:00|83248.1|83223.1|83262.9|83212.9|83262.9|83230.8|83248.1|83212.9|52
1622812150000|2021-06-04 13:09:10|83261.8|83211.8|83258|83233|83265.1|83233|83252.4|83211.4|55
1622812160000|2021-06-04 13:09:20|83257.9|83232.9|83256.2|83231.2|83277.1|83238.5|83254.9|83225.1|61
1622812170000|2021-06-04 13:09:30|83256.3|83231.3|83255|83230|83263.7|83232.3|83249.7|83213.7|53
1622812180000|2021-06-04 13:09:40|83255.5|83230.5|83264.7|83239.7|83277.6|83239.7|83254.6|83216.9|52
1622812190000|2021-06-04 13:09:50|83263.8|83238.8|83257.8|83232.8|83269.2|83238.8|83251.3|83218.7|53
1622812200000|2021-06-04 13:10:00|83257.3|83232.3|83249.4|83199.4|83257.3|83232.3|83245.8|83195.8|69
1622812210000|2021-06-04 13:10:10|83245|83195|83256.6|83206.6|83257.9|83208.2|83231.5|83195|60
1622812220000|2021-06-04 13:10:20|83256.7|83206.7|83275|83225|83275|83231.9|83255|83205.2|65
1622812230000|2021-06-04 13:10:30|83274.6|83224.6|83259.1|83234.1|83281.6|83243.8|83255.2|83221|67
1622812240000|2021-06-04 13:10:40|83258.2|83233.2|83260|83235|83272.9|83235|83246.2|83211.1|57
1622812250000|2021-06-04 13:10:50|83259.8|83234.8|83249.9|83224.9|83260|83235|83249.9|83224.9|61
1622812260000|2021-06-04 13:11:00|83250|83225|83253|83228|83264.2|83228|83238.4|83213|61
1622812270000|2021-06-04 13:11:10|83251.7|83226.7|83248.9|83223.9|83269|83230|83240.9|83202.7|68
1622812280000|2021-06-04 13:11:20|83248.8|83223.8|83253|83228|83271.7|83232|83247.3|83213.4|67
1622812290000|2021-06-04 13:11:30|83251.3|83226.3|83244.6|83219.6|83261.5|83228.6|83243.5|83204.1|64
1622812300000|2021-06-04 13:11:40|83244.2|83219.2|83252.6|83227.6|83265.6|83232.7|83243.1|83210.6|55
1622812310000|2021-06-04 13:11:50|83253.3|83228.3|83254.7|83229.7|83277.2|83230.4|83252.7|83214.8|56
1622812320000|2021-06-04 13:12:00|83254.6|83229.6|83274.8|83224.8|83275.9|83233.8|83252.7|83209.6|70
1622812330000|2021-06-04 13:12:10|83275.2|83225.2|83259.3|83234.3|83275.3|83236.7|83256.3|83218.7|55
1622812340000|2021-06-04 13:12:20|83259.4|83234.4|83273.7|83223.7|83278.1|83242.8|83257.6|83221.4|55
1622812350000|2021-06-04 13:12:30|83274.7|83224.7|83281|83231|83285.3|83245.7|83262.7|83223.1|62
1622812360000|2021-06-04 13:12:40|83279.9|83229.9|83271.7|83246.7|83285.7|83247.4|83267.5|83229.9|55
1622812370000|2021-06-04 13:12:50|83271.4|83246.4|83273.3|83248.3|83282|83248.3|83266.2|83226.4|55
1622812380000|2021-06-04 13:13:00|83274.9|83249.9|83288.8|83238.8|83290.7|83257.8|83271.5|83233.7|56
1622812390000|2021-06-04 13:13:10|83289.7|83239.7|83288.7|83238.7|83296.1|83260.5|83277.3|83238.3|64
1622812400000|2021-06-04 13:13:20|83289.2|83239.2|83279.5|83254.5|83289.2|83255.7|83268.5|83233.6|61
1622812410000|2021-06-04 13:13:30|83279.2|83254.2|83279.4|83254.4|83294.1|83257.4|83274|83243.7|60
1622812420000|2021-06-04 13:13:40|83277.6|83252.6|83281|83231|83284.2|83256.1|83265|83230.9|52
1622812430000|2021-06-04 13:13:50|83281.3|83231.3|83272.8|83247.8|83288.7|83252.4|83267.8|83230|55
1622812440000|2021-06-04 13:14:00|83272.3|83247.3|83265.7|83240.7|83276.1|83251.1|83265.3|83240.3|63
1622812450000|2021-06-04 13:14:10|83265.8|83240.8|83259.6|83209.6|83276.1|83240.8|83256.8|83206.8|57
1622812460000|2021-06-04 13:14:20|83259.9|83209.9|83269.5|83219.5|83270|83227.3|83246.4|83208.5|64
1622812470000|2021-06-04 13:14:30|83270|83220|83281.8|83231.8|83282.9|83232.9|83267.2|83217.2|59
1622812480000|2021-06-04 13:14:40|83281.4|83231.4|83264.2|83214.2|83283.7|83238.1|83255.5|83214.2|69
1622812490000|2021-06-04 13:14:50|83263.4|83213.4|83255.8|83205.8|83265.3|83226.8|83249|83202.7|66
1622812500000|2021-06-04 13:15:00|83256|83206|83243.9|83193.9|83256|83206|83241.1|83191.1|59
1622812510000|2021-06-04 13:15:10|83243.5|83193.5|83227.5|83177.5|83243.5|83193.5|83227.5|83177.5|68
1622812520000|2021-06-04 13:15:20|83227.4|83177.4|83251.8|83201.8|83254.2|83204.2|83226.2|83176.2|64
1622812530000|2021-06-04 13:15:30|83251.4|83201.4|83230.3|83180.3|83251.4|83211.6|83228.9|83178.9|60
1622812540000|2021-06-04 13:15:40|83230.1|83180.1|83232.8|83182.8|83235.3|83185.3|83229.6|83179.6|59
1622812550000|2021-06-04 13:15:50|83233.4|83183.4|83227.5|83177.5|83233.6|83183.6|83221.8|83171.8|59
1622812560000|2021-06-04 13:16:00|83226.3|83176.3|83214.3|83164.3|83226.5|83176.5|83213.7|83163.7|56
1622812570000|2021-06-04 13:16:10|83214.9|83164.9|83219.7|83169.7|83219.7|83169.7|83204.6|83154.6|66
1622812580000|2021-06-04 13:16:20|83219.6|83169.6|83203.6|83178.6|83221.7|83181.7|83199.5|83162.1|57
1622812590000|2021-06-04 13:16:30|83213.1|83163.1|83203.4|83153.4|83213.1|83178.5|83195.3|83153.2|50
1622812600000|2021-06-04 13:16:40|83203.7|83153.7|83205.6|83180.6|83223|83183.2|83203.6|83153.6|61
1622812610000|2021-06-04 13:16:50|83213.8|83163.8|83209.8|83159.8|83216.2|83180.2|83198.4|83155.6|55
1622812620000|2021-06-04 13:17:00|83210.8|83160.8|83211.1|83161.1|83212.1|83171.4|83193.4|83156.4|57
1622812630000|2021-06-04 13:17:10|83211.7|83161.7|83229.2|83179.2|83229.2|83193.7|83203.4|83161|57
1622812640000|2021-06-04 13:17:20|83230.4|83180.4|83238.1|83188.1|83245.5|83195.5|83228.8|83178.8|65
1622812650000|2021-06-04 13:17:30|83239.8|83189.8|83242.1|83192.1|83247.9|83197.9|83236.9|83186.9|61
1622812660000|2021-06-04 13:17:40|83244|83194|83229.9|83179.9|83244|83205|83215.2|83179.9|66
1622812670000|2021-06-04 13:17:50|83229.4|83179.4|83223.7|83173.7|83234.1|83195.9|83217.3|83169.9|60
1622812680000|2021-06-04 13:18:00|83223.8|83173.8|83220.5|83170.5|83226.2|83176.2|83215.5|83165.5|62
1622812690000|2021-06-04 13:18:10|83220.8|83170.8|83225.3|83175.3|83233.1|83183.1|83215.6|83165.6|69
1622812700000|2021-06-04 13:18:20|83224|83174|83230.5|83180.5|83235|83185|83221.7|83171.7|62
1622812710000|2021-06-04 13:18:30|83231.2|83181.2|83228.3|83178.3|83231.2|83181.2|83219.4|83169.4|62
1622812720000|2021-06-04 13:18:40|83228.7|83178.7|83212.2|83187.2|83228.7|83192.1|83211.4|83167.8|52
1622812730000|2021-06-04 13:18:50|83210.3|83185.3|83225.3|83175.3|83226.2|83188.2|83210.3|83173.8|45
1622812740000|2021-06-04 13:19:00|83225.6|83175.6|83234|83184|83241.7|83200.8|83214.1|83175.6|55
1622812750000|2021-06-04 13:19:10|83234.1|83184.1|83225.1|83175.1|83236.6|83189.4|83214.4|83174.1|52
1622812760000|2021-06-04 13:19:20|83225.2|83175.2|83227.7|83177.7|83231.2|83190.6|83213.4|83174.3|58
1622812770000|2021-06-04 13:19:30|83227.4|83177.4|83222.9|83172.9|83228.4|83190.5|83213|83172.6|64
1622812780000|2021-06-04 13:19:40|83223.1|83173.1|83218.8|83168.8|83223.4|83173.4|83218.7|83168.7|57
1622812790000|2021-06-04 13:19:50|83219.5|83169.5|83228.4|83178.4|83236.2|83196.1|83218|83168.8|65
1622812800000|2021-06-04 13:20:00|83227.8|83177.8|83225.7|83175.7|83229.9|83179.9|83221.7|83171.7|55
1622812810000|2021-06-04 13:20:10|83225.6|83175.6|83215.2|83165.2|83225.6|83175.6|83213.6|83163.6|61
1622812820000|2021-06-04 13:20:20|83215.6|83165.6|83207.8|83157.8|83217.4|83167.4|83207.3|83157.3|56
1622812830000|2021-06-04 13:20:30|83207.9|83157.9|83182.4|83132.4|83208.8|83158.8|83177.9|83127.9|68
1622812840000|2021-06-04 13:20:40|83182.5|83132.5|83181.2|83131.2|83185|83135|83177.5|83127.5|67
1622812850000|2021-06-04 13:20:50|83181.4|83131.4|83183.1|83133.1|83190.1|83149.9|83167.7|83131.2|53
1622812860000|2021-06-04 13:21:00|83183.9|83133.9|83172.8|83147.8|83185.5|83149.6|83168|83131.3|69
1622812870000|2021-06-04 13:21:10|83172.9|83147.9|83189.1|83139.1|83189.1|83149.7|83165.8|83131.9|65
1622812880000|2021-06-04 13:21:20|83189.7|83139.7|83173.9|83148.9|83190.1|83149.8|83168.3|83136.1|61
1622812890000|2021-06-04 13:21:30|83174.3|83149.3|83188.3|83138.3|83189.1|83152.6|83172.3|83135.2|60
1622812900000|2021-06-04 13:21:40|83188.5|83138.5|83195.2|83145.2|83204.6|83155.7|83177.8|83138.3|65
1622812910000|2021-06-04 13:21:50|83196.3|83146.3|83191.5|83141.5|83197.6|83147.6|83189.9|83139.9|64
1622812920000|2021-06-04 13:22:00|83191|83141|83191.5|83141.5|83192.4|83151.5|83174.1|83136.7|57
1622812930000|2021-06-04 13:22:10|83190.7|83140.7|83203.9|83153.9|83208.7|83158.7|83189.6|83139.6|64
1622812940000|2021-06-04 13:22:20|83204.2|83154.2|83203.3|83153.3|83206.6|83156.6|83203.3|83153.3|39
1622812950000|2021-06-04 13:22:30|83204.5|83154.5|83210.8|83160.8|83212.5|83162.5|83204.3|83154.3|60
1622812960000|2021-06-04 13:22:40|83210.3|83160.3|83208.7|83158.7|83210.5|83160.5|83204.5|83154.5|57
1622812970000|2021-06-04 13:22:50|83208.2|83158.2|83207.8|83157.8|83213.3|83163.3|83205|83155|57
1622812980000|2021-06-04 13:23:00|83207.4|83157.4|83195.2|83170.2|83208.2|83171.2|83191.9|83155.3|43
1622812990000|2021-06-04 13:23:10|83195.7|83170.7|83206.1|83156.1|83218.6|83179.8|83195.2|83155.1|53
1622813000000|2021-06-04 13:23:20|83206.4|83156.4|83194.9|83169.9|83206.4|83173|83191.8|83156|52
1622813010000|2021-06-04 13:23:30|83195.6|83170.6|83202.3|83152.3|83205.8|83170.6|83192.9|83150.4|59
1622813020000|2021-06-04 13:23:40|83202.4|83152.4|83184.3|83134.3|83203.3|83167.9|83167.9|83131.3|43
1622813030000|2021-06-04 13:23:50|83183.9|83133.9|83182.8|83132.8|83190.2|83140.2|83182.7|83132.7|41
1622813040000|2021-06-04 13:24:00|83182.2|83132.2|83181.5|83131.5|83185.6|83135.6|83181.5|83131.5|43
1622813050000|2021-06-04 13:24:10|83181.7|83131.7|83182.4|83132.4|83182.4|83132.4|83180.1|83130.1|30
1622813060000|2021-06-04 13:24:20|83182.5|83132.5|83190.7|83140.7|83190.7|83154.7|83167.6|83132.1|41
1622813070000|2021-06-04 13:24:30|83190.3|83140.3|83184|83134|83191.5|83148.2|83172|83132.6|39
1622813080000|2021-06-04 13:24:40|83183.6|83133.6|83184.1|83134.1|83186.5|83136.5|83183.1|83133.1|34
1622813090000|2021-06-04 13:24:50|83183.4|83133.4|83185|83135|83185.5|83135.5|83181.4|83131.4|40
1622813100000|2021-06-04 13:25:00|83184.2|83134.2|83186.1|83136.1|83188.6|83146|83162.8|83133.5|37
1622813110000|2021-06-04 13:25:10|83186.6|83136.6|83184.7|83134.7|83190|83154.9|83176.6|83134.3|41
1622813120000|2021-06-04 13:25:20|83185.4|83135.4|83172.3|83147.3|83186.9|83148.2|83171.1|83132.3|40
1622813130000|2021-06-04 13:25:30|83171.3|83146.3|83172|83147|83185|83147.2|83169.8|83133|32
1622813140000|2021-06-04 13:25:40|83172.2|83147.2|83169.5|83144.5|83187.1|83150|83167.1|83130.3|38
1622813150000|2021-06-04 13:25:50|83170.1|83145.1|83167.7|83142.7|83170.6|83145.6|83167.4|83142.4|41
1622813160000|2021-06-04 13:26:00|83167.6|83142.6|83171.3|83146.3|83191.5|83149.2|83167.4|83130.7|40
1622813170000|2021-06-04 13:26:10|83171.5|83146.5|83168.7|83143.7|83172|83147|83167.1|83142.1|39
1622813180000|2021-06-04 13:26:20|83180.2|83130.2|83168.6|83143.6|83181.1|83145.8|83166.8|83130.2|40
1622813190000|2021-06-04 13:26:30|83169.4|83144.4|83169.8|83144.8|83171.8|83146.8|83167.3|83142.3|40
1622813200000|2021-06-04 13:26:40|83170.7|83145.7|83194.5|83144.5|83194.5|83150.4|83169.7|83134|39
1622813210000|2021-06-04 13:26:50|83194.9|83144.9|83196.2|83146.2|83199.6|83149.6|83190.3|83140.3|41
1622813220000|2021-06-04 13:27:00|83196.9|83146.9|83190.3|83140.3|83200.1|83150.1|83182.4|83132.4|41
1622813230000|2021-06-04 13:27:10|83191|83141|83200.3|83150.3|83200.7|83150.7|83191|83141|33
1622813240000|2021-06-04 13:27:20|83200.8|83150.8|83199.1|83149.1|83200.8|83150.8|83196.6|83146.6|30
1622813250000|2021-06-04 13:27:30|83198.3|83148.3|83213.9|83163.9|83216|83166|83197.5|83147.5|35
1622813260000|2021-06-04 13:27:40|83213.8|83163.8|83210.8|83160.8|83214|83164|83208.6|83158.6|42
1622813270000|2021-06-04 13:27:50|83210.9|83160.9|83211.2|83161.2|83214|83164|83209.1|83159.1|43
1622813280000|2021-06-04 13:28:00|83212.7|83162.7|83199.9|83149.9|83214.2|83164.2|83199.4|83149.4|42
1622813290000|2021-06-04 13:28:10|83199.8|83149.8|83190.1|83140.1|83199.9|83149.9|83184.5|83134.5|36
1622813300000|2021-06-04 13:28:20|83190|83140|83184.5|83134.5|83191.8|83141.8|83184.5|83134.5|34
1622813310000|2021-06-04 13:28:30|83183.9|83133.9|83184.4|83134.4|83189.6|83146.8|83171.1|83131.5|38
1622813320000|2021-06-04 13:28:40|83186|83136|83187.4|83137.4|83187.5|83137.5|83184.1|83134.1|35
1622813330000|2021-06-04 13:28:50|83186.9|83136.9|83183.8|83133.8|83186.9|83152.4|83174.1|83131.5|35
1622813340000|2021-06-04 13:29:00|83183.2|83133.2|83167.8|83142.8|83183.6|83144.9|83167.8|83129.7|39
1622813350000|2021-06-04 13:29:10|83168.4|83143.4|83169.6|83144.6|83170.2|83145.2|83167.5|83142.5|30
1622813360000|2021-06-04 13:29:20|83169.5|83144.5|83168.2|83143.2|83171.8|83146.8|83167.2|83142.2|30
1622813370000|2021-06-04 13:29:30|83167.9|83142.9|83166.6|83141.6|83180.8|83143.6|83166.6|83129.3|32
1622813380000|2021-06-04 13:29:40|83164.5|83139.5|83168.4|83143.4|83179.1|83143.6|83161.4|83127.6|39
1622813390000|2021-06-04 13:29:50|83167.5|83142.5|83185|83135|83188.4|83144.4|83167.4|83134.3|40
1622813400000|2021-06-04 13:30:00|83185.1|83135.1|83189.8|83139.8|83194.2|83144.2|83179.5|83129.5|44
1622813410000|2021-06-04 13:30:10|83189.3|83139.3|83185|83135|83193.3|83143.3|83184|83134|41
1622813420000|2021-06-04 13:30:20|83184.9|83134.9|83151.3|83101.3|83185.4|83135.4|83149.8|83099.8|42
1622813430000|2021-06-04 13:30:30|83151.7|83101.7|83172.1|83122.1|83174.5|83124.5|83151.7|83101.7|39
1622813440000|2021-06-04 13:30:40|83174.6|83124.6|83158.8|83133.8|83174.6|83134.9|83157.4|83118.4|41
1622813450000|2021-06-04 13:30:50|83158.6|83133.6|83152.8|83102.8|83168.2|83133.6|83152.1|83102.1|40
1622813460000|2021-06-04 13:31:00|83154.2|83104.2|83177.4|83127.4|83177.4|83127.4|83153.4|83103.4|41
1622813470000|2021-06-04 13:31:10|83176.3|83126.3|83166.8|83141.8|83176.9|83141.8|83165.8|83124.3|38
1622813480000|2021-06-04 13:31:20|83166.6|83141.6|83184.9|83134.9|83186.2|83142|83165.4|83133.3|40
1622813490000|2021-06-04 13:31:30|83184.5|83134.5|83181.4|83131.4|83184.5|83134.5|83167.4|83117.4|42
1622813500000|2021-06-04 13:31:40|83184.3|83134.3|83191.6|83141.6|83192.1|83142.1|83181.4|83131.4|43
1622813510000|2021-06-04 13:31:50|83189.5|83139.5|83173.1|83123.1|83190.7|83152.2|83172.5|83122.5|44
1622813520000|2021-06-04 13:32:00|83169.5|83119.5|83176.3|83126.3|83180.8|83130.8|83158.1|83108.1|43
1622813530000|2021-06-04 13:32:10|83162.3|83137.3|83169.9|83119.9|83175.3|83137.7|83162|83117.7|42
1622813540000|2021-06-04 13:32:20|83171.4|83121.4|83152.5|83102.5|83171.5|83121.5|83132|83082|43
1622813550000|2021-06-04 13:32:30|83154.7|83104.7|83161.7|83111.7|83164.3|83114.3|83144.8|83094.8|38
1622813560000|2021-06-04 13:32:40|83161.9|83111.9|83165.7|83115.7|83170.1|83120.1|83160.7|83110.7|43
1622813570000|2021-06-04 13:32:50|83166.2|83116.2|83169.2|83119.2|83169.2|83126.8|83151.8|83111.7|41
1622813580000|2021-06-04 13:33:00|83169.4|83119.4|83173.9|83123.9|83174|83129.1|83153.1|83113.7|41
1622813590000|2021-06-04 13:33:10|83173|83123|83177.3|83127.3|83177.9|83127.9|83170|83120|42
1622813600000|2021-06-04 13:33:20|83174.7|83124.7|83164.9|83114.9|83178.2|83128.2|83161.5|83111.5|39
1622813610000|2021-06-04 13:33:30|83164.5|83114.5|83154.6|83129.6|83166.9|83129.6|83152.2|83114|37
1622813620000|2021-06-04 13:33:40|83155|83130|83157.9|83132.9|83159.4|83134.4|83154.6|83129.6|30
1622813630000|2021-06-04 13:33:50|83158.3|83133.3|83160.5|83135.5|83164.5|83139.5|83156.6|83131.6|29
1622813640000|2021-06-04 13:34:00|83164.2|83139.2|83146.3|83121.3|83169.6|83139.2|83143.8|83104.5|38
1622813650000|2021-06-04 13:34:10|83148.8|83123.8|83149.3|83124.3|83169.1|83127.8|83147.7|83110.8|44
1622813660000|2021-06-04 13:34:20|83148.1|83123.1|83147.5|83122.5|83164.3|83127.3|83146.2|83110|42
1622813670000|2021-06-04 13:34:30|83148.3|83123.3|83151.8|83126.8|83153|83128|83147.4|83122.4|34
1622813680000|2021-06-04 13:34:40|83151.6|83126.6|83154.6|83129.6|83166.4|83129.6|83147.9|83115.2|40
1622813690000|2021-06-04 13:34:50|83154.2|83129.2|83164.8|83114.8|83167.3|83129.2|83149.7|83113.5|34
1622813700000|2021-06-04 13:35:00|83164.7|83114.7|83147.8|83122.8|83164.7|83126.8|83146.8|83111.1|40
1622813710000|2021-06-04 13:35:10|83147.6|83122.6|83148.6|83123.6|83149.8|83124.8|83144.9|83119.9|36
1622813720000|2021-06-04 13:35:20|83149|83124|83140.8|83115.8|83158.7|83124.7|83140.4|83107.7|39
1622813730000|2021-06-04 13:35:30|83141.7|83116.7|83137.8|83112.8|83142.1|83117.1|83137.8|83112.8|30
1622813740000|2021-06-04 13:35:40|83139.4|83114.4|83145.9|83120.9|83145.9|83120.9|83138.6|83113.6|38
1622813750000|2021-06-04 13:35:50|83145.1|83120.1|83138.4|83113.4|83146.2|83121.2|83138.4|83113.4|35
1622813760000|2021-06-04 13:36:00|83140.5|83115.5|83139.4|83114.4|83148.7|83116|83135.6|83098.6|40
1622813770000|2021-06-04 13:36:10|83139|83114|83135.7|83110.7|83155|83116.6|83132.7|83101.4|40
1622813780000|2021-06-04 13:36:20|83135.6|83110.6|83135|83110|83151.5|83116.5|83132.5|83101.5|41
1622813790000|2021-06-04 13:36:30|83133.7|83108.7|83135.2|83110.2|83136.8|83111.8|83132.2|83107.2|37
1622813800000|2021-06-04 13:36:40|83135.9|83110.9|83136.8|83111.8|83138.4|83113.4|83133|83108|37
1622813810000|2021-06-04 13:36:50|83136.4|83111.4|83141.8|83116.8|83150.8|83116.9|83136.2|83100.1|39
1622813820000|2021-06-04 13:37:00|83142|83117|83137.7|83112.7|83142.4|83117.4|83137.7|83112.7|38
1622813830000|2021-06-04 13:37:10|83138.3|83113.3|83151|83126|83153.1|83128.1|83137.9|83112.9|38
1622813840000|2021-06-04 13:37:20|83149.5|83124.5|83140.4|83115.4|83158.9|83131.6|83139.7|83108.9|43
1622813850000|2021-06-04 13:37:30|83141.5|83116.5|83132|83107|83151.2|83116.5|83131.3|83100.2|40
1622813860000|2021-06-04 13:37:40|83131.7|83106.7|83144|83119|83159.1|83119.4|83131.7|83106.7|34
1622813870000|2021-06-04 13:37:50|83144.1|83119.1|83138.9|83113.9|83145.4|83120.4|83136.1|83111.1|39
1622813880000|2021-06-04 13:38:00|83139|83114|83147.8|83122.8|83147.9|83122.9|83136.1|83111.1|39
1622813890000|2021-06-04 13:38:10|83147.5|83122.5|83137|83112|83147.9|83122.9|83135.2|83110.2|40
1622813900000|2021-06-04 13:38:20|83137.3|83112.3|83142.5|83117.5|83144.5|83119.5|83136.1|83111.1|32
1622813910000|2021-06-04 13:38:30|83142.4|83117.4|83137.9|83112.9|83142.8|83117.8|83137.7|83112.7|34
1622813920000|2021-06-04 13:38:40|83137.4|83112.4|83139|83114|83139.8|83114.8|83136.3|83111.3|34
1622813930000|2021-06-04 13:38:50|83137.2|83112.2|83133.9|83108.9|83139.2|83114.2|83133.1|83108.1|37
1622813940000|2021-06-04 13:39:00|83135.3|83110.3|83134.8|83109.8|83135.9|83110.9|83131.4|83106.4|35
1622813950000|2021-06-04 13:39:10|83134.9|83109.9|83128|83103|83134.9|83109.9|83127.8|83102.8|29
1622813960000|2021-06-04 13:39:20|83128.4|83103.4|83128.6|83103.6|83132|83107|83127.7|83102.7|26
1622813970000|2021-06-04 13:39:30|83125.8|83100.8|83120.8|83095.8|83143.4|83106.6|83117.7|83085|35
1622813980000|2021-06-04 13:39:40|83121.4|83096.4|83137.3|83087.3|83138.6|83101.3|83118.2|83087.1|37
1622813990000|2021-06-04 13:39:50|83136.7|83086.7|83130.5|83105.5|83143.1|83106.8|83128.4|83085.4|39
1622814000000|2021-06-04 13:40:00|83130.2|83105.2|83129.6|83104.6|83130.4|83105.4|83127.4|83102.4|34
1622814010000|2021-06-04 13:40:10|83130.6|83105.6|83137.9|83112.9|83147.7|83113.4|83130.4|83094.4|37
1622814020000|2021-06-04 13:40:20|83139.8|83114.8|83146.6|83121.6|83160.2|83122|83139.6|83110.2|36
1622814030000|2021-06-04 13:40:30|83147.9|83122.9|83154.4|83129.4|83156.5|83131.5|83147.6|83122.6|31
1622814040000|2021-06-04 13:40:40|83154.3|83129.3|83145.1|83095.1|83161.9|83129.3|83135.8|83094.5|39
1622814050000|2021-06-04 13:40:50|83143.7|83093.7|83126.3|83076.3|83143.8|83096.5|83121.5|83076.3|31
1622814060000|2021-06-04 13:41:00|83127.7|83077.7|83130.8|83080.8|83131.3|83094.2|83113.6|83074.8|36
1622814070000|2021-06-04 13:41:10|83131.2|83081.2|83124.9|83074.9|83131.2|83081.2|83124|83074|35
1622814080000|2021-06-04 13:41:20|83124.4|83074.4|83116|83066|83124.4|83079.3|83104.3|83065.6|43
1622814090000|2021-06-04 13:41:30|83116.1|83066.1|83114.8|83064.8|83119.1|83079.9|83099.4|83063.3|37
1622814100000|2021-06-04 13:41:40|83116|83066|83117.5|83092.5|83126|83093.9|83114.2|83066|41
1622814110000|2021-06-04 13:41:50|83135.2|83085.2|83124.9|83099.9|83135.2|83101|83121.7|83085.2|30
1622814120000|2021-06-04 13:42:00|83124.4|83099.4|83131.9|83106.9|83131.9|83106.9|83122.8|83097.8|33
1622814130000|2021-06-04 13:42:10|83131|83106|83134.9|83109.9|83149.1|83111.3|83131|83096.1|28
1622814140000|2021-06-04 13:42:20|83134.3|83109.3|83130.6|83105.6|83156.2|83118.4|83128.6|83085.9|36
1622814150000|2021-06-04 13:42:30|83131.5|83106.5|83148.4|83098.4|83152.8|83112.8|83131.5|83098.2|36
1622814160000|2021-06-04 13:42:40|83148.6|83098.6|83153.5|83103.5|83154.8|83104.8|83148.1|83098.1|35
1622814170000|2021-06-04 13:42:50|83151.4|83101.4|83138.7|83113.7|83154|83116.1|83138.6|83098.8|38
1622814180000|2021-06-04 13:43:00|83138.9|83113.9|83137.6|83112.6|83151.1|83115.9|83137.4|83100|39
1622814190000|2021-06-04 13:43:10|83137.5|83112.5|83138.9|83113.9|83139.8|83114.8|83137.2|83112.2|38
1622814200000|2021-06-04 13:43:20|83138.3|83113.3|83134.8|83109.8|83140|83115|83134.1|83109.1|38
1622814210000|2021-06-04 13:43:30|83136.1|83111.1|83152.4|83102.4|83153.3|83115.1|83135.2|83101.4|36
1622814220000|2021-06-04 13:43:40|83151|83101|83130.7|83105.7|83152.8|83113.8|83129.8|83101|37
1622814230000|2021-06-04 13:43:50|83130.6|83105.6|83125.3|83100.3|83131.8|83106.8|83124.1|83099.1|35
1622814240000|2021-06-04 13:44:00|83124.5|83099.5|83121.6|83096.6|83136.6|83101|83120.2|83082.8|35
1622814250000|2021-06-04 13:44:10|83121.8|83096.8|83130.9|83080.9|83134.2|83099|83120.2|83080.9|35
1622814260000|2021-06-04 13:44:20|83117.7|83092.7|83122.3|83097.3|83122.3|83097.3|83117.7|83092.7|33
1622814270000|2021-06-04 13:44:30|83122.5|83097.5|83123.1|83098.1|83124.6|83099.6|83119.7|83094.7|33
1622814280000|2021-06-04 13:44:40|83122.4|83097.4|83121.8|83096.8|83123.4|83098.4|83119.4|83094.4|37
1622814290000|2021-06-04 13:44:50|83121.6|83096.6|83121.8|83096.8|83122.8|83097.8|83119.5|83094.5|32
1622814300000|2021-06-04 13:45:00|83121.9|83096.9|83104.3|83054.3|83124.7|83096.9|83093|83054.3|39
1622814310000|2021-06-04 13:45:10|83103.7|83053.7|83103.2|83053.2|83104.8|83054.8|83098.4|83048.4|40
1622814320000|2021-06-04 13:45:20|83104.9|83054.9|83106.4|83056.4|83107.6|83057.6|83101.3|83051.3|36
1622814330000|2021-06-04 13:45:30|83106.5|83056.5|83098|83048|83108.3|83058.3|83098|83048|31
1622814340000|2021-06-04 13:45:40|83098.1|83048.1|83076.9|83051.9|83098.6|83055.9|83076.9|83042.5|35
1622814350000|2021-06-04 13:45:50|83081.2|83056.2|83078.5|83053.5|83083.2|83058.2|83078.5|83053.5|34
1622814360000|2021-06-04 13:46:00|83077.9|83052.9|83084.2|83034.2|83084.2|83053.5|83071|83031.5|31
1622814370000|2021-06-04 13:46:10|83084.5|83034.5|83085.4|83060.4|83099.1|83060.4|83073.1|83032|42
1622814380000|2021-06-04 13:46:20|83085|83060|83097.9|83047.9|83097.9|83061.1|83083.1|83046.2|36
1622814390000|2021-06-04 13:46:30|83098.3|83048.3|83089.2|83064.2|83103.4|83064.2|83083.7|83043.2|39
1622814400000|2021-06-04 13:46:40|83089.7|83064.7|83090.7|83065.7|83107.9|83068.7|83089.5|83055.2|39
1622814410000|2021-06-04 13:46:50|83089.1|83064.1|83086.6|83061.6|83091.8|83066.8|83085.2|83060.2|41
1622814420000|2021-06-04 13:47:00|83086.7|83061.7|83086.3|83061.3|83088.6|83063.6|83084.3|83059.3|37
1622814430000|2021-06-04 13:47:10|83086.5|83061.5|83083.3|83058.3|83087.4|83062.4|83082.5|83057.5|33
1622814440000|2021-06-04 13:47:20|83082.5|83057.5|83085.4|83060.4|83099.4|83060.7|83080.3|83046.4|38
1622814450000|2021-06-04 13:47:30|83085|83060|83086.6|83061.6|83087.6|83062.6|83083.6|83058.6|39
1622814460000|2021-06-04 13:47:40|83085.6|83060.6|83079.8|83054.8|83085.7|83060.7|83077.4|83052.4|42
1622814470000|2021-06-04 13:47:50|83080|83055|83079.3|83054.3|83082.1|83057.1|83078.7|83053.7|37
1622814480000|2021-06-04 13:48:00|83079.1|83054.1|83076.5|83051.5|83081.1|83056.1|83075.3|83050.3|40
1622814490000|2021-06-04 13:48:10|83076.7|83051.7|83072.1|83047.1|83082.4|83051.7|83069.8|83031|38
1622814500000|2021-06-04 13:48:20|83072|83047|83079.4|83054.4|83080|83055|83070.2|83045.2|37
1622814510000|2021-06-04 13:48:30|83079.7|83054.7|83072.2|83047.2|83080.4|83055.4|83071.1|83046.1|44
1622814520000|2021-06-04 13:48:40|83070.2|83045.2|83064.2|83039.2|83083.7|83045.2|83063.1|83029.8|59
1622814530000|2021-06-04 13:48:50|83064.1|83039.1|83080.8|83030.8|83081.2|83041.2|83058|83021.7|72
1622814540000|2021-06-04 13:49:00|83080.9|83030.9|83073|83048|83085|83048.7|83070.7|83030.9|56
1622814550000|2021-06-04 13:49:10|83074|83049|83072.8|83047.8|83076.6|83051.6|83070.1|83045.1|56
1622814560000|2021-06-04 13:49:20|83072|83047|83077.4|83052.4|83098.9|83059.8|83071.1|83039|62
1622814570000|2021-06-04 13:49:30|83075.8|83050.8|83086.3|83036.3|83087.8|83053.9|83072.5|83036.3|50
1622814580000|2021-06-04 13:49:40|83086.7|83036.7|83095.5|83045.5|83099.7|83062.6|83076.1|83035.2|51
1622814590000|2021-06-04 13:49:50|83096.1|83046.1|83100.1|83050.1|83100.1|83064.6|83085.5|83046.1|48
1622814600000|2021-06-04 13:50:00|83100.7|83050.7|83079.3|83029.3|83102.1|83058|83070.4|83024.8|64
1622814610000|2021-06-04 13:50:10|83083.6|83033.6|83064.8|83039.8|83084.2|83046.2|83063.9|83029.3|52
1622814620000|2021-06-04 13:50:20|83065.1|83040.1|83077.6|83052.6|83083.2|83054.4|83064.1|83031.7|48
1622814630000|2021-06-04 13:50:30|83077.4|83052.4|83072.4|83047.4|83087.8|83054.2|83072.4|83033.3|54
1622814640000|2021-06-04 13:50:40|83072.9|83047.9|83069.7|83044.7|83085.1|83053.3|83068.2|83028.2|56
1622814650000|2021-06-04 13:50:50|83070.9|83045.9|83082.2|83032.2|83082.4|83046.8|83065.8|83028.4|58
1622814660000|2021-06-04 13:51:00|83081.7|83031.7|83070|83045|83081.8|83049.8|83067.4|83029.5|57
1622814670000|2021-06-04 13:51:10|83070.1|83045.1|83061.2|83036.2|83080.3|83045.1|83060.9|83022.2|53
1622814680000|2021-06-04 13:51:20|83060.7|83035.7|83070.3|83020.3|83073.5|83037.5|83058.1|83016.9|64
1622814690000|2021-06-04 13:51:30|83070.5|83020.5|83055.7|83030.7|83070.5|83033.1|83052.3|83019.5|61
1622814700000|2021-06-04 13:51:40|83055.1|83030.1|83052.6|83027.6|83057.5|83032.5|83051.8|83026.8|49
1622814710000|2021-06-04 13:51:50|83052.7|83027.7|83063|83013|83067.3|83029.7|83050.5|83013|50
1622814720000|2021-06-04 13:52:00|83063.6|83013.6|83053.6|83028.6|83063.6|83029.8|83051.5|83013.6|54
1622814730000|2021-06-04 13:52:10|83054.2|83029.2|83053.7|83028.7|83055.2|83030.2|83052.7|83027.7|45
1622814740000|2021-06-04 13:52:20|83054.3|83029.3|83053.5|83028.5|83055.3|83030.3|83053|83028|51
1622814750000|2021-06-04 13:52:30|83053|83028|83063.9|83013.9|83065.1|83028.6|83052.1|83013.6|41
1622814760000|2021-06-04 13:52:40|83063.8|83013.8|83049.1|83024.1|83064.3|83026.4|83049|83012.9|38
1622814770000|2021-06-04 13:52:50|83049|83024|83052.2|83027.2|83052.3|83027.3|83048.9|83023.9|38
1622814780000|2021-06-04 13:53:00|83052.3|83027.3|83058.7|83008.7|83061.6|83027.3|83046.8|83007.7|58
1622814790000|2021-06-04 13:53:10|83055.8|83005.8|83044.8|82994.8|83055.8|83005.8|83028|82990.1|46
1622814800000|2021-06-04 13:53:20|83042.6|82992.6|83042.3|82992.3|83045.7|82995.7|83041.7|82991.7|54
1622814810000|2021-06-04 13:53:30|83042|82992|83065.1|83015.1|83065.1|83015.1|83033.8|82991.9|54
1622814820000|2021-06-04 13:53:40|83065.4|83015.4|83059.6|83009.6|83066.3|83030.3|83051.9|83009.6|71
1622814830000|2021-06-04 13:53:50|83058.7|83008.7|83057.7|83007.7|83060.1|83010.1|83056.9|83006.9|58
1622814840000|2021-06-04 13:54:00|83057.6|83007.6|83042.2|83017.2|83057.8|83018|83038.1|82997.7|59
1622814850000|2021-06-04 13:54:10|83042.1|83017.1|83046.5|82996.5|83047.8|83019.6|83037.1|82995|63
1622814860000|2021-06-04 13:54:20|83046|82996|83029.6|83004.6|83047.4|83009.7|83028|82996|51
1622814870000|2021-06-04 13:54:30|83049.1|82999.1|83073.7|83023.7|83085.6|83040.1|83044.5|82997.5|72
1622814880000|2021-06-04 13:54:40|83071.7|83021.7|83072.8|83022.8|83079.7|83029.7|83067.6|83017.6|55
1622814890000|2021-06-04 13:54:50|83072.4|83022.4|83091.6|83041.6|83096.7|83046.7|83069.2|83019.2|60
1622814900000|2021-06-04 13:55:00|83089.5|83039.5|83066.4|83016.4|83090.7|83040.7|83064.2|83014.2|63
1622814910000|2021-06-04 13:55:10|83064.8|83014.8|83065.6|83015.6|83066.9|83016.9|83060.8|83010.8|64
1622814920000|2021-06-04 13:55:20|83065.1|83015.1|83081.8|83031.8|83083.2|83033.2|83054.8|83011.5|64
1622814930000|2021-06-04 13:55:30|83082|83032|83079.6|83029.6|83082.1|83032.1|83075.5|83025.5|51
1622814940000|2021-06-04 13:55:40|83079.3|83029.3|83071.6|83021.6|83080.1|83041.4|83058.3|83021.4|49
1622814950000|2021-06-04 13:55:50|83073.8|83023.8|83071.7|83021.7|83074.4|83036.5|83057.8|83018.6|49
1622814960000|2021-06-04 13:56:00|83072.2|83022.2|83058.6|83008.6|83072.2|83023.4|83045.3|83005|64
1622814970000|2021-06-04 13:56:10|83058.3|83008.3|83056.9|83006.9|83058.3|83008.3|83047.3|82997.3|61
1622814980000|2021-06-04 13:56:20|83056.1|83006.1|83055.3|83030.3|83069.7|83030.3|83045.4|83006.1|54
1622814990000|2021-06-04 13:56:30|83055.9|83030.9|83061.8|83011.8|83066|83031|83048.1|83011.8|65
1622815000000|2021-06-04 13:56:40|83061.7|83011.7|83053.1|83028.1|83063.9|83028.5|83047.6|83011.7|66
1622815010000|2021-06-04 13:56:50|83053.2|83028.2|83047.2|83022.2|83053.2|83028.2|83047.2|83022.2|51
1622815020000|2021-06-04 13:57:00|83046|83021|83046.5|83021.5|83064.5|83026|83044.5|83008.9|59
1622815030000|2021-06-04 13:57:10|83046.1|83021.1|83057|83007|83059.7|83021.8|83042.8|83006.3|61
1622815040000|2021-06-04 13:57:20|83056.9|83006.9|83074.4|83024.4|83074.4|83029.2|83054.2|83005.8|56
1622815050000|2021-06-04 13:57:30|83074.3|83024.3|83075.7|83025.7|83079.4|83029.4|83072.7|83022.7|59
1622815060000|2021-06-04 13:57:40|83075.8|83025.8|83071.6|83021.6|83075.8|83035.6|83059.2|83017.6|66
1622815070000|2021-06-04 13:57:50|83071.7|83021.7|83057.7|83032.7|83073.4|83037.6|83056.8|83020.4|65
1622815080000|2021-06-04 13:58:00|83056.4|83031.4|83059.2|83034.2|83060.5|83035.5|83055.6|83030.6|48
1622815090000|2021-06-04 13:58:10|83058.9|83033.9|83066.6|83041.6|83067.2|83042.2|83058.9|83033.9|52
1622815100000|2021-06-04 13:58:20|83065.7|83040.7|83065.3|83040.3|83067.2|83042.2|83062.2|83037.2|59
1622815110000|2021-06-04 13:58:30|83065.6|83040.6|83062.4|83037.4|83066.8|83041.8|83062.4|83037.4|60
1622815120000|2021-06-04 13:58:40|83062.9|83037.9|83065.9|83040.9|83082|83043.7|83062|83030.6|55
1622815130000|2021-06-04 13:58:50|83065.6|83040.6|83064.3|83039.3|83067.6|83042.6|83061.8|83036.8|63
1622815140000|2021-06-04 13:59:00|83064.8|83039.8|83062.8|83037.8|83066.1|83041.1|83061.4|83036.4|62
1622815150000|2021-06-04 13:59:10|83062.1|83037.1|83061|83036|83065.2|83040.2|83059.8|83034.8|60
1622815160000|2021-06-04 13:59:20|83062|83037|83060.6|83035.6|83062.6|83037.6|83057.7|83032.7|50
1622815170000|2021-06-04 13:59:30|83063.9|83038.9|83059.1|83034.1|83078.3|83039.6|83057|83028.3|51
1622815180000|2021-06-04 13:59:40|83058.9|83033.9|83062.6|83037.6|83077.6|83040.1|83058.5|83025.7|51
1622815190000|2021-06-04 13:59:50|83062.5|83037.5|83069.2|83019.2|83072.4|83038.4|83061|83017.8|53
1622815200000|2021-06-04 14:00:00|83069.3|83019.3|83058.9|83008.9|83069.7|83019.7|83056|83006|67
1622815210000|2021-06-04 14:00:10|83059.2|83009.2|83056.8|83031.8|83070.1|83035.5|83049.5|83008.6|71
1622815220000|2021-06-04 14:00:20|83058.3|83033.3|83058.7|83033.7|83071.9|83035.1|83057.5|83017.1|58
1622815230000|2021-06-04 14:00:30|83059.6|83034.6|83077.6|83027.6|83080.4|83038.2|83059.5|83023.8|60
1622815240000|2021-06-04 14:00:40|83077.5|83027.5|83076.7|83026.7|83079.4|83029.4|83070.6|83020.6|59
1622815250000|2021-06-04 14:00:50|83076.2|83026.2|83067.4|83017.4|83077.9|83027.9|83062.2|83012.2|64
1622815260000|2021-06-04 14:01:00|83069.5|83019.5|83069|83019|83069.5|83019.5|83061.3|83011.3|64
1622815270000|2021-06-04 14:01:10|83067.7|83017.7|83049.5|83024.5|83070.1|83024.5|83047.6|83012.4|52
1622815280000|2021-06-04 14:01:20|83050.1|83025.1|83046.5|83021.5|83061.5|83025.1|83046.5|83009.3|49
1622815290000|2021-06-04 14:01:30|83047.1|83022.1|83048.2|83023.2|83061.2|83025|83044.9|83007.9|62
1622815300000|2021-06-04 14:01:40|83046|83021|83044.7|83019.7|83058.4|83021.9|83043|83005.3|62
1622815310000|2021-06-04 14:01:50|83044.6|83019.6|83039.7|83014.7|83061.1|83023.3|83036.5|83007.4|69
1622815320000|2021-06-04 14:02:00|83039.6|83014.6|83013.4|82963.4|83041.1|83014.6|83004.9|82954.9|80
1622815330000|2021-06-04 14:02:10|83013.7|82963.7|83009.5|82984.5|83016.3|82985.9|83005.5|82962.1|71
1622815340000|2021-06-04 14:02:20|83009.6|82984.6|83008.1|82983.1|83022|82985.3|83005.4|82969.7|60
1622815350000|2021-06-04 14:02:30|83009.8|82984.8|83019.4|82994.4|83037.4|82999.2|83008.6|82973.3|59
1622815360000|2021-06-04 14:02:40|83019.3|82994.3|83016.7|82991.7|83036.3|82998.1|83014.7|82983|61
1622815370000|2021-06-04 14:02:50|83017.5|82992.5|83009.1|82984.1|83017.5|82992.5|83007|82982|59
1622815380000|2021-06-04 14:03:00|83008.2|82983.2|83009.4|82984.4|83009.4|82984.4|83005.5|82980.5|55
1622815390000|2021-06-04 14:03:10|83008.9|82983.9|83047.2|82997.2|83050.5|83007.2|83008.6|82983.5|66
1622815400000|2021-06-04 14:03:20|83045.9|82995.9|83043.1|82993.1|83047.8|83012.1|83032.4|82993.1|64
1622815410000|2021-06-04 14:03:30|83043.4|82993.4|83044.1|82994.1|83049.2|82999.2|83043.2|82993.2|49
1622815420000|2021-06-04 14:03:40|83044.3|82994.3|83038.9|82988.9|83045.2|82995.2|83037.7|82987.7|55
1622815430000|2021-06-04 14:03:50|83038.5|82988.5|83051.3|83001.3|83053.3|83003.3|83037.5|82987.5|54
1622815440000|2021-06-04 14:04:00|83050|83000|83060|83010|83062.7|83012.7|83049.6|82999.6|60
1622815450000|2021-06-04 14:04:10|83060.4|83010.4|83058|83008|83060.8|83010.8|83055.5|83005.5|61
1622815460000|2021-06-04 14:04:20|83058.1|83008.1|83059.8|83009.8|83060.4|83010.4|83054.7|83004.7|58
1622815470000|2021-06-04 14:04:30|83059.3|83009.3|83064.1|83014.1|83066.4|83016.4|83059.3|83009.3|61
1622815480000|2021-06-04 14:04:40|83064.6|83014.6|83067.9|83017.9|83070|83031.9|83049.5|83013|67
1622815490000|2021-06-04 14:04:50|83068.4|83018.4|83074.7|83024.7|83077.7|83036.7|83050.2|83015.3|63
1622815500000|2021-06-04 14:05:00|83074.5|83024.5|83078.9|83028.9|83080.2|83042.5|83064.2|83022.2|71
1622815510000|2021-06-04 14:05:10|83079.7|83029.7|83063.6|83038.6|83079.7|83039.3|83062.9|83023.3|64
1622815520000|2021-06-04 14:05:20|83062.3|83037.3|83064.8|83039.8|83075.9|83042.1|83060.6|83023.9|65
1622815530000|2021-06-04 14:05:30|83067.1|83042.1|83090.3|83040.3|83092.6|83052.2|83066.2|83029.7|69
1622815540000|2021-06-04 14:05:40|83090.8|83040.8|83089.9|83039.9|83094.2|83044.2|83089.7|83039.7|60
1622815550000|2021-06-04 14:05:50|83090.2|83040.2|83080|83055|83097.1|83059.9|83078.6|83040.2|56
1622815560000|2021-06-04 14:06:00|83082.3|83057.3|83083.4|83033.4|83089.5|83057.3|83069|83021.8|67
1622815570000|2021-06-04 14:06:10|83084.3|83034.3|83090.9|83040.9|83100.8|83058.4|83069.2|83031.8|67
1622815580000|2021-06-04 14:06:20|83091.3|83041.3|83095|83045|83097.3|83047.3|83066.7|83028.5|63
1622815590000|2021-06-04 14:06:30|83094.9|83044.9|83076|83026|83094.9|83044.9|83067.4|83026|58
1622815600000|2021-06-04 14:06:40|83075.9|83025.9|83076.1|83026.1|83077|83027|83071.9|83021.9|50
1622815610000|2021-06-04 14:06:50|83076|83026|83077|83027|83077.7|83040.4|83061.1|83021.7|56
1622815620000|2021-06-04 14:07:00|83077.4|83027.4|83072.1|83022.1|83080.6|83034.1|83055.2|83018.4|62
1622815630000|2021-06-04 14:07:10|83071.9|83021.9|83062.2|83037.2|83076.4|83038.4|83061.6|83021.5|37
1622815640000|2021-06-04 14:07:20|83061.9|83036.9|83065.2|83040.2|83066.1|83041.1|83061.9|83036.9|39
1622815650000|2021-06-04 14:07:30|83065.1|83040.1|83063.6|83038.6|83065.7|83040.7|83063.2|83038.2|23
1622815660000|2021-06-04 14:07:40|83064.3|83039.3|83053.5|83003.5|83072.9|83039.7|83052.8|83002.8|55
1622815670000|2021-06-04 14:07:50|83053.6|83003.6|83041.4|82991.4|83053.6|83003.6|83040.5|82990.5|60
1622815680000|2021-06-04 14:08:00|83041.3|82991.3|83020.7|82970.7|83041.3|82991.3|83020.3|82970.3|69
1622815690000|2021-06-04 14:08:10|83022.3|82972.3|83019.3|82969.3|83023.3|82973.3|83018|82968|67
1622815700000|2021-06-04 14:08:20|83019.2|82969.2|83019.1|82969.1|83020.5|82970.5|83017.1|82967.1|59
1622815710000|2021-06-04 14:08:30|83019|82969|83011.9|82961.9|83019.2|82969.2|83011.6|82961.6|47
1622815720000|2021-06-04 14:08:40|83011.4|82961.4|83010.5|82960.5|83014.6|82974.3|82995.4|82959.1|54
1622815730000|2021-06-04 14:08:50|83011.2|82961.2|83008.5|82958.5|83011.2|82974.6|82993.2|82958.4|49
1622815740000|2021-06-04 14:09:00|83008.7|82958.7|83006.6|82981.6|83016.7|82984.3|82999.5|82958.2|58
1622815750000|2021-06-04 14:09:10|83006.5|82981.5|83008.7|82983.7|83009.5|82984.5|83005.6|82980.6|44
1622815760000|2021-06-04 14:09:20|83008.6|82983.6|83005.9|82980.9|83013.6|82983.9|82997.5|82958.9|61
1622815770000|2021-06-04 14:09:30|83007.7|82982.7|83004.2|82979.2|83018.2|82983.5|83001.7|82968.2|59
1622815780000|2021-06-04 14:09:40|83004.3|82979.3|83008.6|82983.6|83009|82984|83000.6|82975.6|62
1622815790000|2021-06-04 14:09:50|83008.9|82983.9|83026.3|82976.3|83028.3|82986.2|83006.1|82974.6|45
1622815800000|2021-06-04 14:10:00|83026.9|82976.9|83005.8|82980.8|83028.9|82990.6|83003|82968.3|66
1622815810000|2021-06-04 14:10:10|83005.4|82980.4|83020.4|82970.4|83021.9|82984|83003.5|82969.8|46
1622815820000|2021-06-04 14:10:20|83020.5|82970.5|83030.6|82980.6|83030.6|82985.3|83000.8|82964.8|55
1622815830000|2021-06-04 14:10:30|83032|82982|83036.9|82986.9|83037.2|82987.2|83026.9|82976.9|55
1622815840000|2021-06-04 14:10:40|83037.3|82987.3|83027|82977|83037.7|82987.7|83026|82976|45
1622815850000|2021-06-04 14:10:50|83026.9|82976.9|83018.9|82968.9|83026.9|82976.9|83018.1|82968.1|50
1622815860000|2021-06-04 14:11:00|83019.1|82969.1|83019.4|82969.4|83025.1|82975.1|83013.2|82963.2|55
1622815870000|2021-06-04 14:11:10|83019|82969|83026.8|82976.8|83026.8|82988.3|83006.9|82967.8|47
1622815880000|2021-06-04 14:11:20|83029|82979|83033.1|82983.1|83033.6|82994|83015.3|82978.6|45
1622815890000|2021-06-04 14:11:30|83033.2|82983.2|83029|83004|83041|83004.2|83020.8|82983.2|59
1622815900000|2021-06-04 14:11:40|83029.7|83004.7|83042.4|82992.4|83048.8|83009.1|83021.9|82983.3|54
1622815910000|2021-06-04 14:11:50|83043.4|82993.4|83030.6|83005.6|83046.7|83008.2|83030.2|82987.9|56
1622815920000|2021-06-04 14:12:00|83030.1|83005.1|83063.6|83013.6|83064.8|83015.1|83030.1|82994.7|56
1622815930000|2021-06-04 14:12:10|83064.4|83014.4|83075.7|83025.7|83076.9|83026.9|83063.9|83013.9|46
1622815940000|2021-06-04 14:12:20|83076.3|83026.3|83074|83024|83076.3|83026.3|83069.6|83019.6|45
1622815950000|2021-06-04 14:12:30|83072.4|83022.4|83081.1|83031.1|83083.6|83042.7|83065.6|83019.8|72
1622815960000|2021-06-04 14:12:40|83080.2|83030.2|83068.8|83043.8|83080.7|83043.8|83062.2|83023.1|52
1622815970000|2021-06-04 14:12:50|83070.9|83045.9|83087.9|83037.9|83093.9|83055.4|83069.2|83032.3|65
1622815980000|2021-06-04 14:13:00|83088.2|83038.2|83068.6|83043.6|83088.2|83043.6|83064.9|83028.5|61
1622815990000|2021-06-04 14:13:10|83067.9|83042.9|83086.9|83036.9|83092.7|83048.1|83067.5|83036.7|55
1622816000000|2021-06-04 14:13:20|83086.5|83036.5|83085.7|83035.7|83088.9|83038.9|83082.8|83032.8|54
1622816010000|2021-06-04 14:13:30|83086|83036|83095.2|83070.2|83106.1|83070.2|83077.7|83035.8|61
1622816020000|2021-06-04 14:13:40|83095.4|83070.4|83095.1|83070.1|83108|83073.1|83093.6|83055.3|37
1622816030000|2021-06-04 14:13:50|83094.8|83069.8|83114.2|83064.2|83117.3|83076.4|83094.8|83064.2|34
1622816040000|2021-06-04 14:14:00|83114.5|83064.5|83095.6|83070.6|83117.3|83072.5|83094.9|83058.5|61
1622816050000|2021-06-04 14:14:10|83096|83071|83097.7|83072.7|83097.7|83072.7|83094.3|83069.3|58
1622816060000|2021-06-04 14:14:20|83097.5|83072.5|83097.5|83072.5|83100.2|83075.2|83095.8|83070.8|47
1622816070000|2021-06-04 14:14:30|83097.1|83072.1|83098.8|83073.8|83114.1|83075.5|83097|83059.2|52
1622816080000|2021-06-04 14:14:40|83099.1|83074.1|83105.8|83080.8|83117.5|83080.8|83099.1|83061.8|45
1622816090000|2021-06-04 14:14:50|83105.4|83080.4|83117.6|83067.6|83117.7|83080.4|83105.4|83064.8|57
1622816100000|2021-06-04 14:15:00|83119.7|83069.7|83099.3|83074.3|83119.7|83083.2|83098.7|83062.9|59
1622816110000|2021-06-04 14:15:10|83098.7|83073.7|83109.1|83084.1|83117.1|83084.1|83098.7|83064.7|60
1622816120000|2021-06-04 14:15:20|83107.6|83082.6|83111.1|83086.1|83125.9|83086.2|83107.6|83072.8|43
1622816130000|2021-06-04 14:15:30|83111.3|83086.3|83114.4|83089.4|83114.9|83089.9|83110.9|83085.9|31
1622816140000|2021-06-04 14:15:40|83113.7|83088.7|83110|83085|83115.9|83090.9|83110|83085|50
1622816150000|2021-06-04 14:15:50|83109.9|83084.9|83126.6|83076.6|83128.1|83086.1|83109.6|83071.9|60
1622816160000|2021-06-04 14:16:00|83127.4|83077.4|83125.7|83075.7|83127.8|83083.8|83107.9|83070.6|55
1622816170000|2021-06-04 14:16:10|83111.9|83086.9|83114.8|83089.8|83126.7|83090.6|83110.2|83073.5|48
1622816180000|2021-06-04 14:16:20|83114.6|83089.6|83120.4|83095.4|83130.4|83097.2|83112.5|83078.1|59
1622816190000|2021-06-04 14:16:30|83119.9|83094.9|83145.1|83095.1|83147.3|83101.1|83119.8|83089.5|54
1622816200000|2021-06-04 14:16:40|83144.5|83094.5|83126.4|83076.4|83144.5|83094.5|83123.3|83073.3|66
1622816210000|2021-06-04 14:16:50|83125.2|83075.2|83135.8|83085.8|83136.2|83086.2|83125.2|83075.2|57
1622816220000|2021-06-04 14:17:00|83136.7|83086.7|83131.6|83081.6|83140.1|83100.7|83121.8|83080.4|54
1622816230000|2021-06-04 14:17:10|83131.7|83081.7|83126.6|83101.6|83138.7|83102|83125.9|83080.5|54
1622816240000|2021-06-04 14:17:20|83127|83102|83147|83097|83147.7|83107.7|83125.2|83091.1|50
1622816250000|2021-06-04 14:17:30|83145.2|83095.2|83147|83097|83151.9|83101.9|83145|83095|46
1622816260000|2021-06-04 14:17:40|83148.7|83098.7|83148.7|83098.7|83150.5|83100.5|83147.3|83097.3|45
1622816270000|2021-06-04 14:17:50|83148.3|83098.3|83148.6|83098.6|83149.4|83099.4|83145.9|83095.9|44
1622816280000|2021-06-04 14:18:00|83148.7|83098.7|83133.5|83108.5|83148.7|83108.9|83130.9|83095.6|51
1622816290000|2021-06-04 14:18:10|83135.3|83110.3|83142.9|83092.9|83145.3|83111.7|83131.7|83092.3|45
1622816300000|2021-06-04 14:18:20|83143.2|83093.2|83135.8|83110.8|83143.2|83111.7|83130.3|83093.2|39
1622816310000|2021-06-04 14:18:30|83136|83111|83133.4|83108.4|83136.6|83111.6|83130|83105|36
1622816320000|2021-06-04 14:18:40|83132.3|83107.3|83139.9|83114.9|83139.9|83114.9|83131.8|83106.8|51
1622816330000|2021-06-04 14:18:50|83139.8|83114.8|83142.5|83117.5|83157.5|83118.9|83139.2|83103.7|51
1622816340000|2021-06-04 14:19:00|83142.2|83117.2|83138.2|83088.2|83152.3|83117.2|83128.1|83088|64
1622816350000|2021-06-04 14:19:10|83138.1|83088.1|83142.5|83092.5|83143.8|83093.8|83135.2|83085.2|65
1622816360000|2021-06-04 14:19:20|83142.7|83092.7|83151|83101|83151.2|83112.5|83137.5|83088.5|65
1622816370000|2021-06-04 14:19:30|83150.8|83100.8|83155.1|83105.1|83155.4|83105.4|83150|83100|54
1622816380000|2021-06-04 14:19:40|83155.3|83105.3|83157.7|83107.7|83157.8|83107.8|83153.1|83103.1|52
1622816390000|2021-06-04 14:19:50|83159.7|83109.7|83161|83111|83165.4|83115.4|83159|83109|56
1622816400000|2021-06-04 14:20:00|83161.2|83111.2|83153.4|83103.4|83161.3|83116.7|83140.4|83102.7|55
1622816410000|2021-06-04 14:20:10|83153.7|83103.7|83140.7|83115.7|83154.5|83117.2|83139.4|83103.5|42
1622816420000|2021-06-04 14:20:20|83140|83115|83147.7|83122.7|83162.3|83123.5|83140|83105.2|49
1622816430000|2021-06-04 14:20:30|83147.9|83122.9|83166.7|83116.7|83168.4|83132.1|83147.8|83114.9|52
1622816440000|2021-06-04 14:20:40|83168.2|83118.2|83157.1|83132.1|83168.6|83132.5|83154.6|83117.2|56
1622816450000|2021-06-04 14:20:50|83156.9|83131.9|83174.6|83124.6|83174.6|83136.7|83156.6|83123.8|41
1622816460000|2021-06-04 14:21:00|83175.9|83125.9|83170.7|83120.7|83178.4|83137.4|83157.7|83118.5|54
1622816470000|2021-06-04 14:21:10|83170.3|83120.3|83168.2|83118.2|83171.6|83132.3|83153.4|83117.3|51
1622816480000|2021-06-04 14:21:20|83168.1|83118.1|83163.3|83138.3|83176.7|83140.9|83160.8|83117.5|56
1622816490000|2021-06-04 14:21:30|83163.8|83138.8|83178.3|83128.3|83178.4|83140.6|83162.8|83127.5|44
1622816500000|2021-06-04 14:21:40|83177.9|83127.9|83161.9|83136.9|83178.7|83137.5|83159.3|83121.4|50
1622816510000|2021-06-04 14:21:50|83161.7|83136.7|83172.6|83122.6|83173.8|83136.7|83160.3|83122.4|22
1622816520000|2021-06-04 14:22:00|83172.5|83122.5|83172.2|83122.2|83173.3|83123.3|83171.9|83121.9|34
1622816530000|2021-06-04 14:22:10|83172.4|83122.4|83187.6|83137.6|83188.9|83142.3|83161.8|83122.4|51
1622816540000|2021-06-04 14:22:20|83187.4|83137.4|83185.2|83135.2|83187.4|83137.4|83184.4|83134.4|32
1622816550000|2021-06-04 14:22:30|83185.1|83135.1|83189.2|83139.2|83190.2|83140.2|83184.8|83134.8|51
1622816560000|2021-06-04 14:22:40|83189.7|83139.7|83178.3|83153.3|83190.9|83153.6|83175.9|83139.6|40
1622816570000|2021-06-04 14:22:50|83178.5|83153.5|83179.5|83154.5|83183.2|83158.2|83177.5|83152.5|49
1622816580000|2021-06-04 14:23:00|83178.4|83153.4|83175.3|83150.3|83182|83157|83174.1|83149.1|56
1622816590000|2021-06-04 14:23:10|83174.7|83149.7|83178.1|83153.1|83180|83155|83174.7|83149.7|56
1622816600000|2021-06-04 14:23:20|83177.3|83152.3|83188|83163|83189.2|83164.2|83177.3|83152.3|57
1622816610000|2021-06-04 14:23:30|83188.5|83163.5|83191.8|83166.8|83195.4|83170.4|83187.9|83162.9|57
1622816620000|2021-06-04 14:23:40|83192|83167|83193.4|83168.4|83194.1|83169.1|83190.7|83165.7|49
1622816630000|2021-06-04 14:23:50|83192.7|83167.7|83181.6|83156.6|83194.4|83169.4|83180.6|83155.6|60
1622816640000|2021-06-04 14:24:00|83181.3|83156.3|83182.5|83157.5|83198.3|83163.2|83181.2|83147.5|58
1622816650000|2021-06-04 14:24:10|83181.8|83156.8|83182.7|83157.7|83190.2|83165.2|83181.8|83156.8|52
1622816660000|2021-06-04 14:24:20|83183.1|83158.1|83182|83157|83197.8|83165.4|83181.9|83146.8|49
1622816670000|2021-06-04 14:24:30|83182.6|83157.6|83165.8|83140.8|83182.6|83157.6|83164.6|83139.6|52
1622816680000|2021-06-04 14:24:40|83166.2|83141.2|83158.3|83133.3|83170.2|83141.4|83156.3|83117.5|58
1622816690000|2021-06-04 14:24:50|83158.2|83133.2|83135.6|83110.6|83159.1|83134.1|83134.3|83099.4|70
1622816700000|2021-06-04 14:25:00|83135.3|83110.3|83140.4|83115.4|83148.1|83115.4|83130.3|83094|69
1622816710000|2021-06-04 14:25:10|83137.9|83112.9|83146|83121|83146.5|83121.5|83136.9|83111.9|54
1622816720000|2021-06-04 14:25:20|83144.9|83119.9|83150.7|83125.7|83151.7|83126.7|83144.9|83119.9|53
1622816730000|2021-06-04 14:25:30|83149.4|83124.4|83154.8|83129.8|83174.2|83136.8|83148.5|83119.8|63
1622816740000|2021-06-04 14:25:40|83155.6|83130.6|83165.1|83115.1|83165.8|83131.1|83150.5|83113.5|51
1622816750000|2021-06-04 14:25:50|83165.3|83115.3|83157.4|83132.4|83165.3|83133.3|83151.7|83115.3|53
1622816760000|2021-06-04 14:26:00|83160.1|83135.1|83174.8|83149.8|83178.6|83149.8|83156.5|83125.5|58
1622816770000|2021-06-04 14:26:10|83175.4|83150.4|83174.8|83149.8|83176.7|83151.7|83168.6|83143.6|53
1622816780000|2021-06-04 14:26:20|83175.1|83150.1|83171.7|83146.7|83177.9|83152.9|83171.7|83146.7|55
1622816790000|2021-06-04 14:26:30|83169.9|83144.9|83169.9|83144.9|83171.2|83146.2|83169.5|83144.5|43
1622816800000|2021-06-04 14:26:40|83170|83145|83166.2|83141.2|83172.8|83147.8|83166|83141|54
1622816810000|2021-06-04 14:26:50|83165.9|83140.9|83169.3|83144.3|83170|83145|83164.7|83139.7|58
1622816820000|2021-06-04 14:27:00|83168.3|83143.3|83174.9|83149.9|83174.9|83149.9|83163|83138|61
1622816830000|2021-06-04 14:27:10|83172.7|83147.7|83175.6|83150.6|83187.9|83151.9|83172.6|83136.8|61
1622816840000|2021-06-04 14:27:20|83175.5|83150.5|83174.9|83149.9|83175.8|83150.8|83174.9|83149.9|24
1622816850000|2021-06-04 14:27:30|83175.3|83150.3|83174.2|83149.2|83181.8|83156.8|83173.7|83148.7|38
1622816860000|2021-06-04 14:27:40|83174.3|83149.3|83176.1|83151.1|83176.3|83151.3|83173|83148|37
1622816870000|2021-06-04 14:27:50|83175.1|83150.1|83176.1|83151.1|83180.5|83155.5|83174.3|83149.3|40
1622816880000|2021-06-04 14:28:00|83175.4|83150.4|83172.1|83147.1|83176.2|83151.2|83168.7|83143.7|38
1622816890000|2021-06-04 14:28:10|83171.1|83146.1|83171.2|83146.2|83173.2|83148.2|83169.8|83144.8|36
1622816900000|2021-06-04 14:28:20|83170.7|83145.7|83167.5|83142.5|83171.6|83146.6|83166.1|83141.1|47
1622816910000|2021-06-04 14:28:30|83167.6|83142.6|83176.1|83151.1|83176.1|83151.1|83166.6|83141.6|44
1622816920000|2021-06-04 14:28:40|83176.6|83151.6|83166.1|83141.1|83176.6|83151.6|83165.9|83140.9|52
1622816930000|2021-06-04 14:28:50|83165.9|83140.9|83163.6|83138.6|83165.9|83140.9|83163.2|83138.2|37
1622816940000|2021-06-04 14:29:00|83163.4|83138.4|83161.4|83136.4|83164.3|83139.3|83160|83135|42
1622816950000|2021-06-04 14:29:10|83162.2|83137.2|83161.2|83136.2|83162.9|83137.9|83160.3|83135.3|40
1622816960000|2021-06-04 14:29:20|83161.3|83136.3|83160|83135|83164.7|83139.7|83159.5|83134.5|44
1622816970000|2021-06-04 14:29:30|83160.2|83135.2|83163|83138|83163|83138|83160.2|83135.2|43
1622816980000|2021-06-04 14:29:40|83166.7|83141.7|83170.4|83145.4|83171.1|83146.1|83164.2|83139.2|55
1622816990000|2021-06-04 14:29:50|83169.9|83144.9|83175.5|83150.5|83175.7|83150.7|83169.9|83144.9|53
1622817000000|2021-06-04 14:30:00|83178.8|83153.8|83164|83139|83180.3|83155.3|83160.3|83135.3|62
1622817010000|2021-06-04 14:30:10|83162.2|83137.2|83136.2|83111.2|83162.2|83137.2|83136|83111|61
1622817020000|2021-06-04 14:30:20|83137.9|83112.9|83137.8|83087.8|83140.3|83115.3|83126.4|83086.5|59
1622817030000|2021-06-04 14:30:30|83137.5|83087.5|83109.7|83084.7|83138.6|83100.4|83109.7|83065.7|65
1622817040000|2021-06-04 14:30:40|83108.3|83083.3|83095.3|83070.3|83117|83084.5|83091.2|83054.6|60
1622817050000|2021-06-04 14:30:50|83107.4|83057.4|83095.8|83070.8|83107.4|83078.2|83091|83057|66
1622817060000|2021-06-04 14:31:00|83095.5|83070.5|83092.9|83067.9|83107.8|83076.2|83091.3|83055|68
1622817070000|2021-06-04 14:31:10|83094.6|83069.6|83097.7|83072.7|83101.9|83076.9|83091.4|83066.4|55
1622817080000|2021-06-04 14:31:20|83098.2|83073.2|83092|83067|83102.1|83077.1|83091|83066|56
1622817090000|2021-06-04 14:31:30|83092.5|83067.5|83091.5|83066.5|83096.3|83071.3|83089.6|83064.6|55
1622817100000|2021-06-04 14:31:40|83091.3|83066.3|83096.5|83071.5|83101.9|83076.9|83091.3|83066.3|60
1622817110000|2021-06-04 14:31:50|83096.4|83071.4|83102.1|83077.1|83104.4|83079.4|83091.3|83066.3|56
1622817120000|2021-06-04 14:32:00|83102.6|83077.6|83112.6|83087.6|83113|83088|83098.8|83073.8|64
1622817130000|2021-06-04 14:32:10|83112.9|83087.9|83104.1|83079.1|83113.7|83088.7|83104.1|83079.1|62
1622817140000|2021-06-04 14:32:20|83104|83079|83098.3|83073.3|83108.4|83083.4|83096.4|83071.4|69
1622817150000|2021-06-04 14:32:30|83097.4|83072.4|83095.4|83070.4|83097.5|83072.5|83090.4|83065.4|70
1622817160000|2021-06-04 14:32:40|83095.6|83070.6|83095.8|83070.8|83099|83074|83092.4|83067.4|72
1622817170000|2021-06-04 14:32:50|83095.3|83070.3|83097.8|83072.8|83097.8|83072.8|83093.1|83068.1|60
1622817180000|2021-06-04 14:33:00|83098.9|83073.9|83105.8|83080.8|83107.1|83082.1|83096.6|83071.6|59
1622817190000|2021-06-04 14:33:10|83105.7|83080.7|83096.5|83071.5|83107.3|83082.3|83096.2|83071.2|44
1622817200000|2021-06-04 14:33:20|83100|83075|83096.6|83071.6|83106.1|83081.1|83095.3|83070.3|58
1622817210000|2021-06-04 14:33:30|83096.1|83071.1|83092.2|83067.2|83101.3|83076.3|83091.2|83066.2|47
1622817220000|2021-06-04 14:33:40|83104.9|83054.9|83087.8|83062.8|83105.1|83070.1|83087.7|83054.9|54
1622817230000|2021-06-04 14:33:50|83088|83063|83080.8|83055.8|83097.6|83072.6|83077.6|83052.6|62
1622817240000|2021-06-04 14:34:00|83080.2|83055.2|83080.1|83055.1|83081|83056|83078.9|83053.9|49
1622817250000|2021-06-04 14:34:10|83080.7|83055.7|83087.1|83062.1|83087.6|83062.6|83079.4|83054.4|43
1622817260000|2021-06-04 14:34:20|83085.8|83060.8|83080.9|83055.9|83085.8|83060.8|83079.3|83054.3|55
1622817270000|2021-06-04 14:34:30|83080.7|83055.7|83080.8|83055.8|83082|83057|83080.3|83055.3|40
1622817280000|2021-06-04 14:34:40|83080.5|83055.5|83077.8|83052.8|83080.5|83055.5|83077.8|83052.8|37
1622817290000|2021-06-04 14:34:50|83077.9|83052.9|83081.1|83056.1|83083.6|83058.6|83077.8|83052.8|20
1622817300000|2021-06-04 14:35:00|83081.8|83056.8|83080.7|83055.7|83083|83058|83079|83054|51
1622817310000|2021-06-04 14:35:10|83080.8|83055.8|83092.9|83067.9|83092.9|83067.9|83080.8|83055.8|54
1622817320000|2021-06-04 14:35:20|83092.6|83067.6|83098.7|83073.7|83113.9|83079.4|83088.2|83063.2|51
1622817330000|2021-06-04 14:35:30|83101.6|83076.6|83098.8|83073.8|83102.7|83077.7|83098.8|83073.8|54
1622817340000|2021-06-04 14:35:40|83098.3|83073.3|83102.2|83077.2|83104|83079|83098.3|83073.3|37
1622817350000|2021-06-04 14:35:50|83102|83077|83099.8|83074.8|83103|83078|83098.8|83073.8|49
1622817360000|2021-06-04 14:36:00|83100.1|83075.1|83090.2|83065.2|83100.4|83075.4|83090.2|83065.2|45
1622817370000|2021-06-04 14:36:10|83089.7|83064.7|83091|83066|83092.6|83067.6|83084.6|83059.6|58
1622817380000|2021-06-04 14:36:20|83090.6|83065.6|83093.2|83068.2|83093.2|83068.2|83090.2|83065.2|39
1622817390000|2021-06-04 14:36:30|83093|83068|83088.8|83063.8|83093.3|83068.3|83088.8|83063.8|41
1622817400000|2021-06-04 14:36:40|83088.4|83063.4|83075.4|83050.4|83088.5|83063.5|83072.8|83047.8|57
1622817410000|2021-06-04 14:36:50|83075.5|83050.5|83087.8|83062.8|83089.3|83064.3|83075.1|83050.1|54
1622817420000|2021-06-04 14:37:00|83086.9|83061.9|83085.1|83060.1|83088.9|83063.9|83084.5|83059.5|46
1622817430000|2021-06-04 14:37:10|83085.6|83060.6|83075.3|83050.3|83088.8|83063.8|83075.2|83050.2|55
1622817440000|2021-06-04 14:37:20|83075.2|83050.2|83078.4|83053.4|83080.4|83055.4|83075|83050|50
1622817450000|2021-06-04 14:37:30|83078.1|83053.1|83067.5|83042.5|83085.4|83060.4|83062.8|83037.8|61
1622817460000|2021-06-04 14:37:40|83069.1|83044.1|83067|83042|83069.7|83044.7|83063.9|83038.9|55
1622817470000|2021-06-04 14:37:50|83067.7|83042.7|83066.2|83041.2|83068.2|83043.2|83064.7|83039.7|48
1622817480000|2021-06-04 14:38:00|83066.4|83041.4|83068.5|83043.5|83069.7|83044.7|83061.9|83036.9|53
1622817490000|2021-06-04 14:38:10|83069.4|83044.4|83082|83057|83082.6|83057.6|83062.1|83037.1|65
1622817500000|2021-06-04 14:38:20|83082.4|83057.4|83082.6|83057.6|83087.7|83062.7|83080.6|83055.6|53
1622817510000|2021-06-04 14:38:30|83081.1|83056.1|83077.1|83052.1|83081.6|83056.6|83072.4|83047.4|50
1622817520000|2021-06-04 14:38:40|83076.9|83051.9|83086|83061|83086.7|83061.7|83076.1|83051.1|53
1622817530000|2021-06-04 14:38:50|83085.7|83060.7|83083.1|83058.1|83094.2|83062.6|83077.5|83044.2|51
1622817540000|2021-06-04 14:39:00|83083|83058|83083|83058|83083.5|83058.5|83079.8|83054.8|50
1622817550000|2021-06-04 14:39:10|83083.1|83058.1|83083.6|83058.6|83088.3|83063.3|83081.2|83056.2|49
1622817560000|2021-06-04 14:39:20|83083.7|83058.7|83079.4|83054.4|83084.2|83059.2|83069.2|83044.2|63
1622817570000|2021-06-04 14:39:30|83078.5|83053.5|83078.6|83053.6|83081.2|83056.2|83077.3|83052.3|50
1622817580000|2021-06-04 14:39:40|83079.4|83054.4|83088.8|83063.8|83089.9|83064.9|83078.8|83053.8|47
1622817590000|2021-06-04 14:39:50|83088.6|83063.6|83089.3|83064.3|83090.9|83065.9|83086.1|83061.1|52
1622817600000|2021-06-04 14:40:00|83089.4|83064.4|83092|83067|83095.8|83070.8|83087.8|83062.8|48
1622817610000|2021-06-04 14:40:10|83091.8|83066.8|83066.7|83041.7|83092.1|83067.1|83064.6|83039.6|55
1622817620000|2021-06-04 14:40:20|83066.4|83041.4|83071.9|83046.9|83073.7|83048.7|83063|83038|46
1622817630000|2021-06-04 14:40:30|83071.8|83046.8|83077.6|83052.6|83081.1|83056.1|83071.8|83046.8|41
1622817640000|2021-06-04 14:40:40|83076.3|83051.3|83074.4|83049.4|83077.4|83052.4|83073.4|83048.4|46
1622817650000|2021-06-04 14:40:50|83074.3|83049.3|83074.7|83049.7|83076.4|83051.4|83074|83049|35
1622817660000|2021-06-04 14:41:00|83074.9|83049.9|83078.6|83053.6|83079.7|83054.7|83071.3|83046.3|53
1622817670000|2021-06-04 14:41:10|83078.7|83053.7|83085.6|83060.6|83086.6|83061.6|83078.4|83053.4|36
1622817680000|2021-06-04 14:41:20|83085.8|83060.8|83109.1|83084.1|83109.1|83084.1|83085.4|83060.4|63
1622817690000|2021-06-04 14:41:30|83107.8|83082.8|83106.3|83081.3|83110.7|83085.7|83102.2|83077.2|59
1622817700000|2021-06-04 14:41:40|83107.5|83082.5|83107.9|83082.9|83109.2|83084.2|83105.5|83080.5|51
1622817710000|2021-06-04 14:41:50|83108.1|83083.1|83114.9|83089.9|83118|83093|83106.7|83081.7|68
1622817720000|2021-06-04 14:42:00|83111.9|83086.9|83115|83090|83115.3|83090.3|83111.4|83086.4|40
1622817730000|2021-06-04 14:42:10|83115.5|83090.5|83113.7|83088.7|83115.5|83090.5|83112.6|83087.6|41
1622817740000|2021-06-04 14:42:20|83113.2|83088.2|83108.3|83083.3|83113.2|83088.2|83104.3|83079.3|53
1622817750000|2021-06-04 14:42:30|83108.2|83083.2|83111.8|83086.8|83111.8|83086.8|83105.6|83080.6|57
1622817760000|2021-06-04 14:42:40|83111.4|83086.4|83145.7|83120.7|83145.7|83120.7|83109.8|83084.8|64
1622817770000|2021-06-04 14:42:50|83145.1|83120.1|83150.5|83125.5|83151|83126|83145|83120|41
1622817780000|2021-06-04 14:43:00|83150.6|83125.6|83151.1|83126.1|83151.1|83126.1|83149.5|83124.5|33
1622817790000|2021-06-04 14:43:10|83150.9|83125.9|83151.7|83126.7|83151.9|83126.9|83147.6|83122.6|35
1622817800000|2021-06-04 14:43:20|83150.5|83125.5|83151.4|83126.4|83153.9|83128.9|83149.9|83124.9|53
1622817810000|2021-06-04 14:43:30|83150.6|83125.6|83151.5|83126.5|83152.6|83127.6|83150.6|83125.6|38
1622817820000|2021-06-04 14:43:40|83151.4|83126.4|83152.7|83127.7|83157.2|83132.2|83151.4|83126.4|29
1622817830000|2021-06-04 14:43:50|83153.1|83128.1|83156|83131|83156.1|83131.1|83152.9|83127.9|45
1622817840000|2021-06-04 14:44:00|83155.8|83130.8|83166|83141|83167.6|83142.6|83155.5|83130.5|44
1622817850000|2021-06-04 14:44:10|83167.6|83142.6|83171.5|83146.5|83175.9|83150.9|83166.5|83141.5|65
1622817860000|2021-06-04 14:44:20|83171.6|83146.6|83166.9|83141.9|83172.8|83147.8|83166.8|83141.8|50
1622817870000|2021-06-04 14:44:30|83168.3|83143.3|83169.3|83144.3|83180.4|83144.8|83163.6|83130.4|47
1622817880000|2021-06-04 14:44:40|83168.7|83143.7|83164.7|83139.7|83169.3|83144.3|83163.2|83138.2|49
1622817890000|2021-06-04 14:44:50|83164.9|83139.9|83172.5|83147.5|83174|83149|83164.8|83139.8|57
1622817900000|2021-06-04 14:45:00|83172.2|83147.2|83169.1|83144.1|83172.2|83147.2|83165|83140|68
1622817910000|2021-06-04 14:45:10|83169.2|83144.2|83173.2|83148.2|83174.1|83149.1|83168.3|83143.3|53
1622817920000|2021-06-04 14:45:20|83173.9|83148.9|83167.6|83142.6|83173.9|83148.9|83164.7|83139.7|55
1622817930000|2021-06-04 14:45:30|83167.7|83142.7|83187.7|83162.7|83207.6|83169.5|83167.7|83136.4|64
1622817940000|2021-06-04 14:45:40|83188.1|83163.1|83173.7|83123.7|83191.7|83166.7|83169.4|83119.4|58
1622817950000|2021-06-04 14:45:50|83174.2|83124.2|83165.6|83140.6|83179.6|83141.1|83164.5|83124.1|41
1622817960000|2021-06-04 14:46:00|83165.3|83140.3|83163.7|83138.7|83182.7|83145.5|83162.3|83129.5|55
1622817970000|2021-06-04 14:46:10|83165.2|83140.2|83157.9|83132.9|83165.2|83140.2|83155.7|83130.7|48
1622817980000|2021-06-04 14:46:20|83158|83133|83158.7|83133.7|83159.4|83134.4|83156|83131|44
1622817990000|2021-06-04 14:46:30|83158.6|83133.6|83166.6|83141.6|83180|83142.3|83158.3|83128|39
1622818000000|2021-06-04 14:46:40|83166.9|83141.9|83159|83134|83166.9|83141.9|83158.9|83133.9|39
1622818010000|2021-06-04 14:46:50|83159.4|83134.4|83162.9|83137.9|83184.2|83142.9|83158.3|83124|49
1622818020000|2021-06-04 14:47:00|83163|83138|83171.9|83146.9|83184.6|83149.5|83161|83133.5|70
1622818030000|2021-06-04 14:47:10|83171.5|83146.5|83180.1|83130.1|83188.4|83162.5|83171.5|83130.1|67
1622818040000|2021-06-04 14:47:20|83179.9|83129.9|83158|83133|83180.9|83152.4|83153.8|83112.6|66
1622818050000|2021-06-04 14:47:30|83158.5|83133.5|83151.5|83126.5|83172.3|83134.1|83148.3|83115.5|53
1622818060000|2021-06-04 14:47:40|83152.4|83127.4|83153.6|83128.6|83153.7|83128.7|83149.8|83124.8|37
1622818070000|2021-06-04 14:47:50|83153.9|83128.9|83154.6|83129.6|83158.6|83133.6|83153.7|83128.7|48
1622818080000|2021-06-04 14:48:00|83154.3|83129.3|83162.3|83137.3|83162.7|83137.7|83154.3|83129.3|51
1622818090000|2021-06-04 14:48:10|83162.4|83137.4|83178.6|83153.6|83180.6|83155.6|83162.4|83137.4|64
1622818100000|2021-06-04 14:48:20|83178.9|83153.9|83184.6|83159.6|83185.3|83160.3|83178.5|83153.5|58
1622818110000|2021-06-04 14:48:30|83184.5|83159.5|83185.4|83160.4|83187.9|83162.9|83183.4|83158.4|53
1622818120000|2021-06-04 14:48:40|83186.2|83161.2|83166.2|83141.2|83188.3|83161.2|83166.2|83132|54
1622818130000|2021-06-04 14:48:50|83167.3|83142.3|83159.8|83134.8|83170.5|83145.5|83159.8|83134.8|60
1622818140000|2021-06-04 14:49:00|83159.4|83134.4|83145.9|83120.9|83164.1|83134.9|83145|83108.6|53
1622818150000|2021-06-04 14:49:10|83145.8|83120.8|83143.1|83118.1|83147.5|83122.5|83136.7|83111.7|53
1622818160000|2021-06-04 14:49:20|83141.2|83116.2|83136.3|83111.3|83141.8|83116.8|83136.3|83111.3|46
1622818170000|2021-06-04 14:49:30|83137|83112|83139.9|83114.9|83139.9|83114.9|83133.8|83108.8|60
1622818180000|2021-06-04 14:49:40|83136.4|83111.4|83132.3|83107.3|83139.4|83114.4|83132.3|83107.3|52
1622818190000|2021-06-04 14:49:50|83132.5|83107.5|83124.7|83099.7|83148.6|83109.4|83116.8|83080|75
1622818200000|2021-06-04 14:50:00|83124.6|83099.6|83129.3|83104.3|83132.9|83107.9|83124.5|83099.5|61
1622818210000|2021-06-04 14:50:10|83128.9|83103.9|83144.5|83119.5|83156.9|83120.6|83124.9|83088.4|73
1622818220000|2021-06-04 14:50:20|83144|83119|83143.8|83118.8|83144|83119|83134.4|83109.4|63
1622818230000|2021-06-04 14:50:30|83159.1|83109.1|83158.5|83133.5|83172.3|83134.5|83142.1|83104.1|63
1622818240000|2021-06-04 14:50:40|83157.7|83132.7|83157.7|83132.7|83159.1|83134.1|83157.1|83132.1|44
1622818250000|2021-06-04 14:50:50|83157.4|83132.4|83161.6|83136.6|83173.6|83142.8|83156.4|83122.4|56
1622818260000|2021-06-04 14:51:00|83161.4|83136.4|83169.9|83144.9|83169.9|83144.9|83161.2|83136.2|64
1622818270000|2021-06-04 14:51:10|83170.9|83145.9|83186.7|83161.7|83198.9|83163.4|83170.3|83139.9|64
1622818280000|2021-06-04 14:51:20|83187|83162|83202.5|83152.5|83204.7|83163.4|83177.9|83141.9|71
1622818290000|2021-06-04 14:51:30|83203.3|83153.3|83192.5|83167.5|83209.4|83168.2|83188.2|83150.3|71
1622818300000|2021-06-04 14:51:40|83193.5|83168.5|83206.1|83156.1|83207.2|83175.1|83187.3|83150.1|76
1622818310000|2021-06-04 14:51:50|83206.2|83156.2|83187.8|83162.8|83207.7|83169.5|83187.8|83155.7|59
1622818320000|2021-06-04 14:52:00|83186.5|83161.5|83189.2|83164.2|83199.6|83164.2|83180.3|83147|61
1622818330000|2021-06-04 14:52:10|83189.3|83164.3|83197.6|83172.6|83205.2|83172.6|83188.9|83154.7|55
1622818340000|2021-06-04 14:52:20|83196.4|83171.4|83201.3|83176.3|83214.1|83178.4|83195.9|83164.1|53
1622818350000|2021-06-04 14:52:30|83201.6|83176.6|83220.9|83170.9|83221.1|83184|83196.5|83166.2|67
1622818360000|2021-06-04 14:52:40|83219.8|83169.8|83209.3|83184.3|83222.3|83185.6|83204.3|83167|63
1622818370000|2021-06-04 14:52:50|83208.8|83183.8|83204.8|83179.8|83211.2|83186.2|83204.8|83179.8|52
1622818380000|2021-06-04 14:53:00|83205.4|83180.4|83210.3|83185.3|83222.4|83185.3|83204.7|83165.9|56
1622818390000|2021-06-04 14:53:10|83210.1|83185.1|83213|83188|83225.5|83192.8|83209.4|83175.5|58
1622818400000|2021-06-04 14:53:20|83213.4|83188.4|83213.5|83188.5|83227.1|83189.7|83210.7|83175.3|47
1622818410000|2021-06-04 14:53:30|83212.7|83187.7|83216.3|83191.3|83229.7|83192.8|83209.7|83178.2|57
1622818420000|2021-06-04 14:53:40|83216|83191|83219.4|83194.4|83219.6|83194.6|83213.3|83188.3|59
1622818430000|2021-06-04 14:53:50|83219.6|83194.6|83218|83193|83232.6|83197|83215|83178.1|51
1622818440000|2021-06-04 14:54:00|83218.3|83193.3|83207.8|83182.8|83218.4|83193.4|83207.5|83182.5|60
1622818450000|2021-06-04 14:54:10|83207|83182|83213.8|83188.8|83229.3|83193.4|83204.8|83179.3|72
1622818460000|2021-06-04 14:54:20|83214.7|83189.7|83214.7|83189.7|83215.8|83190.8|83211.2|83186.2|64
1622818470000|2021-06-04 14:54:30|83214.6|83189.6|83211.3|83186.3|83230.4|83196|83209.1|83180.4|56
1622818480000|2021-06-04 14:54:40|83210|83185|83216|83191|83229.9|83192.4|83210|83175|48
1622818490000|2021-06-04 14:54:50|83216.2|83191.2|83225|83175|83235.5|83196.6|83211.5|83174.3|55
1622818500000|2021-06-04 14:55:00|83225.8|83175.8|83200.3|83175.3|83229.7|83192.7|83199.8|83165.6|67
1622818510000|2021-06-04 14:55:10|83199.6|83174.6|83201.2|83176.2|83202.9|83177.9|83196.1|83171.1|62
1622818520000|2021-06-04 14:55:20|83201.7|83176.7|83200.3|83175.3|83205.8|83180.8|83198.8|83173.8|63
1622818530000|2021-06-04 14:55:30|83201.5|83176.5|83201.4|83176.4|83214.1|83176.8|83195.2|83161.6|51
1622818540000|2021-06-04 14:55:40|83201.5|83176.5|83202.5|83177.5|83204.3|83179.3|83199.4|83174.4|49
1622818550000|2021-06-04 14:55:50|83202.2|83177.2|83200.1|83175.1|83202.2|83177.2|83196.8|83171.8|48
1622818560000|2021-06-04 14:56:00|83200.2|83175.2|83187.8|83162.8|83201.3|83175.2|83187.7|83150.8|49
1622818570000|2021-06-04 14:56:10|83188.5|83163.5|83189.1|83164.1|83193.3|83168.3|83187.7|83162.7|45
1622818580000|2021-06-04 14:56:20|83188.2|83163.2|83187.1|83162.1|83198.1|83164.5|83184.3|83147.2|56
1622818590000|2021-06-04 14:56:30|83186|83161|83167.5|83142.5|83187.8|83162.8|83164.7|83128.9|64
1622818600000|2021-06-04 14:56:40|83167.8|83142.8|83175.7|83150.7|83178.4|83153.4|83167.2|83142.2|59
1622818610000|2021-06-04 14:56:50|83176.4|83151.4|83164|83139|83176.6|83151.6|83163.3|83138.3|53
1622818620000|2021-06-04 14:57:00|83163.6|83138.6|83161.2|83136.2|83165.2|83140.2|83157.5|83132.5|46
1622818630000|2021-06-04 14:57:10|83161.4|83136.4|83164.5|83139.5|83167.1|83142.1|83157.7|83132.7|49
1622818640000|2021-06-04 14:57:20|83165.6|83140.6|83170.9|83145.9|83173|83148|83160.4|83135.4|56
1622818650000|2021-06-04 14:57:30|83171.5|83146.5|83187.8|83162.8|83190.2|83165.2|83171.5|83146.5|66
1622818660000|2021-06-04 14:57:40|83187.6|83162.6|83183.5|83158.5|83197.6|83166.5|83180|83144.6|65
1622818670000|2021-06-04 14:57:50|83184|83159|83169.9|83144.9|83184|83159|83169|83144|62
1622818680000|2021-06-04 14:58:00|83170.2|83145.2|83166.9|83141.9|83172|83147|83165.6|83140.6|67
1622818690000|2021-06-04 14:58:10|83165.1|83140.1|83158.9|83133.9|83165.5|83140.5|83151.8|83126.8|63
1622818700000|2021-06-04 14:58:20|83158.2|83133.2|83158|83133|83162.7|83137.7|83157.3|83132.3|57
1622818710000|2021-06-04 14:58:30|83158.5|83133.5|83149.2|83124.2|83166.7|83134.1|83148|83116.7|55
1622818720000|2021-06-04 14:58:40|83149.3|83124.3|83151.1|83126.1|83151.5|83126.5|83143.5|83118.5|53
1622818730000|2021-06-04 14:58:50|83150.7|83125.7|83149.1|83124.1|83159.1|83134.1|83144.7|83119.7|64
1622818740000|2021-06-04 14:59:00|83148.9|83123.9|83138.3|83113.3|83149.2|83124.2|83137.5|83112.5|58
1622818750000|2021-06-04 14:59:10|83138.4|83113.4|83135.6|83110.6|83140.1|83115.1|83133.6|83108.6|47
1622818760000|2021-06-04 14:59:20|83135.4|83110.4|83137.5|83112.5|83137.5|83112.5|83130.7|83105.7|50
1622818770000|2021-06-04 14:59:30|83137.4|83112.4|83144.4|83119.4|83146.1|83121.1|83135.5|83110.5|51
1622818780000|2021-06-04 14:59:40|83145.1|83120.1|83150.4|83125.4|83153.5|83128.5|83145.1|83120.1|48
1622818790000|2021-06-04 14:59:50|83149.1|83124.1|83147.9|83122.9|83150.6|83125.6|83146.8|83121.8|53
1622818800000|2021-06-04 15:00:00|83147.6|83122.6|83154.4|83129.4|83155.6|83130.6|83146.9|83121.9|49
1622818810000|2021-06-04 15:00:10|83155.7|83130.7|83154|83129|83155.7|83130.7|83153.2|83128.2|55
1622818820000|2021-06-04 15:00:20|83154.3|83129.3|83156.1|83131.1|83157|83132|83153.7|83128.7|38
1622818830000|2021-06-04 15:00:30|83155.8|83130.8|83149.8|83124.8|83155.9|83130.9|83149.7|83124.7|56
1622818840000|2021-06-04 15:00:40|83150|83125|83138.8|83113.8|83150|83125|83137.4|83112.4|64
1622818850000|2021-06-04 15:00:50|83140|83115|83151.8|83126.8|83153.3|83128.3|83140|83115|62
1622818860000|2021-06-04 15:01:00|83152.1|83127.1|83151.2|83126.2|83155.6|83130.6|83148.5|83123.5|53
1622818870000|2021-06-04 15:01:10|83151.3|83126.3|83151.9|83126.9|83152.6|83127.6|83150.1|83125.1|47
1622818880000|2021-06-04 15:01:20|83151.7|83126.7|83152.7|83127.7|83156.1|83131.1|83151.4|83126.4|58
1622818890000|2021-06-04 15:01:30|83153|83128|83163|83138|83163|83138|83153|83128|52
1622818900000|2021-06-04 15:01:40|83160.9|83135.9|83151.4|83126.4|83160.9|83135.9|83151.3|83126.3|51
1622818910000|2021-06-04 15:01:50|83151.1|83126.1|83145|83120|83154.2|83129.2|83143.9|83118.9|48
1622818920000|2021-06-04 15:02:00|83144.7|83119.7|83148.4|83123.4|83150.2|83125.2|83144.1|83119.1|50
1622818930000|2021-06-04 15:02:10|83148.8|83123.8|83144.6|83119.6|83150.2|83125.2|83144.6|83119.6|49
1622818940000|2021-06-04 15:02:20|83145.6|83120.6|83135.8|83110.8|83146.1|83121.1|83131.1|83106.1|57
1622818950000|2021-06-04 15:02:30|83135.6|83110.6|83135.5|83110.5|83137.3|83112.3|83132.1|83107.1|54
1622818960000|2021-06-04 15:02:40|83135.1|83110.1|83128.8|83103.8|83142.1|83110.7|83123.7|83091.7|64
1622818970000|2021-06-04 15:02:50|83128.9|83103.9|83140.5|83115.5|83141.5|83116.5|83128.9|83103.9|65
1622818980000|2021-06-04 15:03:00|83141.3|83116.3|83140.6|83115.6|83144.9|83119.9|83137.9|83112.9|66
1622818990000|2021-06-04 15:03:10|83140.3|83115.3|83145.9|83120.9|83149.5|83124.5|83140.3|83115.3|53
1622819000000|2021-06-04 15:03:20|83146.4|83121.4|83140.4|83115.4|83151.8|83126.8|83140.4|83115.4|54
1622819010000|2021-06-04 15:03:30|83140.5|83115.5|83143.9|83118.9|83147.2|83122.2|83140|83115|55
1622819020000|2021-06-04 15:03:40|83144.8|83119.8|83141.1|83116.1|83144.8|83119.8|83140.7|83115.7|52
1622819030000|2021-06-04 15:03:50|83141.3|83116.3|83140.7|83115.7|83143.4|83118.4|83140.1|83115.1|41
1622819040000|2021-06-04 15:04:00|83140.6|83115.6|83153|83128|83153.6|83128.6|83139.7|83114.7|57
1622819050000|2021-06-04 15:04:10|83153.1|83128.1|83154.2|83129.2|83158.5|83129.2|83142.1|83108.5|64
1622819060000|2021-06-04 15:04:20|83151.5|83126.5|83150.9|83125.9|83153.6|83128.6|83148.1|83123.1|57
1622819070000|2021-06-04 15:04:30|83150.8|83125.8|83149.1|83124.1|83152.3|83127.3|83149.1|83124.1|45
1622819080000|2021-06-04 15:04:40|83149.2|83124.2|83149.6|83124.6|83150.6|83125.6|83146.7|83121.7|47
1622819090000|2021-06-04 15:04:50|83147.2|83122.2|83152.2|83127.2|83160.2|83135.2|83147|83122|58
1622819100000|2021-06-04 15:05:00|83151.9|83126.9|83134.2|83109.2|83158|83127.5|83131.2|83094|62
1622819110000|2021-06-04 15:05:10|83135.1|83110.1|83133.7|83108.7|83135.1|83110.1|83131|83106|48
1622819120000|2021-06-04 15:05:20|83134|83109|83131.8|83106.8|83134|83109|83129.4|83104.4|54
1622819130000|2021-06-04 15:05:30|83132|83107|83115.7|83090.7|83139.4|83107.1|83111.1|83075.6|65
1622819140000|2021-06-04 15:05:40|83116.3|83091.3|83122.2|83097.2|83129|83097.2|83113.9|83075.6|55
1622819150000|2021-06-04 15:05:50|83122|83097|83120|83095|83135.4|83097|83108.2|83072.5|63
1622819160000|2021-06-04 15:06:00|83119.6|83094.6|83122.8|83097.8|83140.6|83104.4|83116.4|83087.7|54
1622819170000|2021-06-04 15:06:10|83123|83098|83124|83099|83125.5|83100.5|83118.3|83093.3|46
1622819180000|2021-06-04 15:06:20|83126.5|83101.5|83123.7|83098.7|83126.7|83101.7|83122.3|83097.3|47
1622819190000|2021-06-04 15:06:30|83124.4|83099.4|83117.3|83092.3|83124.9|83099.9|83116.4|83091.4|37
1622819200000|2021-06-04 15:06:40|83117.6|83092.6|83119|83094|83120.1|83095.1|83114.3|83089.3|53
1622819210000|2021-06-04 15:06:50|83118.8|83093.8|83118.5|83093.5|83119.7|83094.7|83114.9|83089.9|49
1622819220000|2021-06-04 15:07:00|83117.7|83092.7|83112.6|83087.6|83117.7|83092.7|83108.7|83083.7|44
1622819230000|2021-06-04 15:07:10|83113.1|83088.1|83102.5|83077.5|83114.1|83089.1|83101.3|83076.3|48
1622819240000|2021-06-04 15:07:20|83102.3|83077.3|83103.2|83078.2|83106.3|83081.3|83100.6|83075.6|44
1622819250000|2021-06-04 15:07:30|83103.5|83078.5|83102|83077|83104.6|83079.6|83100.5|83075.5|49
1622819260000|2021-06-04 15:07:40|83101.9|83076.9|83100.5|83075.5|83103.2|83078.2|83099.8|83074.8|42
1622819270000|2021-06-04 15:07:50|83101|83076|83108.2|83083.2|83108.9|83083.9|83100.5|83075.5|45
1622819280000|2021-06-04 15:08:00|83107.6|83082.6|83106.5|83081.5|83108.2|83083.2|83104.5|83079.5|38
1622819290000|2021-06-04 15:08:10|83101.9|83076.9|83101.5|83076.5|83116.5|83083.2|83099.9|83062.2|39
1622819300000|2021-06-04 15:08:20|83101.9|83076.9|83099.9|83074.9|83102.6|83077.6|83095|83070|52
1622819310000|2021-06-04 15:08:30|83099.4|83074.4|83099.9|83074.9|83103.1|83078.1|83099.3|83074.3|52
1622819320000|2021-06-04 15:08:40|83100|83075|83112.1|83087.1|83112.1|83087.1|83100|83075|54
1622819330000|2021-06-04 15:08:50|83111.9|83086.9|83119.9|83094.9|83121.5|83096.5|83109.4|83084.4|43
1622819340000|2021-06-04 15:09:00|83120.5|83095.5|83123.4|83098.4|83124.4|83099.4|83117.2|83092.2|50
1622819350000|2021-06-04 15:09:10|83123.3|83098.3|83120.3|83095.3|83124.9|83099.9|83119.9|83094.9|45
1622819360000|2021-06-04 15:09:20|83120.2|83095.2|83118.4|83093.4|83121.3|83096.3|83116.9|83091.9|49
1622819370000|2021-06-04 15:09:30|83116.9|83091.9|83121.7|83096.7|83125|83100|83116.6|83091.6|43
1622819380000|2021-06-04 15:09:40|83121.9|83096.9|83124.4|83099.4|83137.7|83100.5|83120.6|83084.5|35
1622819390000|2021-06-04 15:09:50|83124.1|83099.1|83123.4|83098.4|83124.2|83099.2|83122.7|83097.7|27
1622819400000|2021-06-04 15:10:00|83123.5|83098.5|83122.3|83097.3|83123.5|83098.5|83115.5|83090.5|57
1622819410000|2021-06-04 15:10:10|83121.4|83096.4|83130.8|83105.8|83130.9|83105.9|83121.4|83096.4|54
1622819420000|2021-06-04 15:10:20|83131.1|83106.1|83127.9|83102.9|83133|83108|83126.1|83101.1|50
1622819430000|2021-06-04 15:10:30|83128|83103|83120.9|83095.9|83128|83103|83116.7|83091.7|60
1622819440000|2021-06-04 15:10:40|83121|83096|83111.4|83086.4|83121.8|83096.8|83109.8|83084.8|54
1622819450000|2021-06-04 15:10:50|83110|83085|83109.8|83084.8|83112|83087|83108.8|83083.8|41
1622819460000|2021-06-04 15:11:00|83110.4|83085.4|83121.4|83096.4|83136.8|83098|83108.7|83075.5|43
1622819470000|2021-06-04 15:11:10|83120.5|83095.5|83145|83120|83160|83121.5|83117|83092|56
1622819480000|2021-06-04 15:11:20|83145.5|83120.5|83145|83120|83146.5|83121.5|83144.5|83119.5|16
1622819490000|2021-06-04 15:11:30|83145.6|83120.6|83140.5|83115.5|83146.8|83121.8|83140.1|83115.1|32
1622819500000|2021-06-04 15:11:40|83140.3|83115.3|83137|83112|83141.5|83116.5|83136.2|83111.2|26
1622819510000|2021-06-04 15:11:50|83137.2|83112.2|83135.2|83110.2|83140.2|83115.2|83134.4|83109.4|36
1622819520000|2021-06-04 15:12:00|83134.5|83109.5|83127.9|83102.9|83135.2|83110.2|83127.8|83102.8|35
1622819530000|2021-06-04 15:12:10|83128|83103|83119.3|83094.3|83128|83103|83119|83094|49
1622819540000|2021-06-04 15:12:20|83119.1|83094.1|83097.9|83072.9|83120.2|83095.2|83097.9|83057.7|43
1622819550000|2021-06-04 15:12:30|83098.5|83073.5|83100.2|83075.2|83114.2|83078.1|83098|83063.2|50
1622819560000|2021-06-04 15:12:40|83099.8|83074.8|83087.6|83062.6|83108.3|83074.8|83085.5|83058.3|51
1622819570000|2021-06-04 15:12:50|83086.9|83061.9|83090.9|83065.9|83091.1|83066.1|83086.4|83061.4|51
1622819580000|2021-06-04 15:13:00|83091.1|83066.1|83081.7|83056.7|83098.7|83071|83081.7|83043.9|45
1622819590000|2021-06-04 15:13:10|83080.9|83055.9|83072.6|83047.6|83090.7|83057|83069.7|83039.6|55
1622819600000|2021-06-04 15:13:20|83072.3|83047.3|83075.3|83050.3|83077.6|83052.6|83066.7|83041.7|55
1622819610000|2021-06-04 15:13:30|83074.9|83049.9|83087.1|83062.1|83093.7|83062.2|83073.9|83041.6|46
1622819620000|2021-06-04 15:13:40|83087.2|83062.2|83081.1|83056.1|83089.2|83064.2|83078.3|83053.3|47
1622819630000|2021-06-04 15:13:50|83083|83058|83087.5|83062.5|83098.7|83062.5|83076.6|83046.6|35
1622819640000|2021-06-04 15:14:00|83087.6|83062.6|83084.9|83059.9|83089.4|83064.4|83084.4|83059.4|25
1622819650000|2021-06-04 15:14:10|83085.1|83060.1|83091.5|83066.5|83093.5|83068.5|83083.1|83058.1|39
1622819660000|2021-06-04 15:14:20|83091.9|83066.9|83090.1|83065.1|83093.6|83068.6|83090.1|83065.1|30
1622819670000|2021-06-04 15:14:30|83090.4|83065.4|83079.9|83054.9|83099.8|83065.4|83078.3|83045.7|60
1622819680000|2021-06-04 15:14:40|83080.2|83055.2|83088.3|83063.3|83102.8|83066.8|83080.2|83044.5|48
1622819690000|2021-06-04 15:14:50|83088.2|83063.2|83085|83060|83099|83065.2|83084|83049|42
1622819700000|2021-06-04 15:15:00|83085.3|83060.3|83086.5|83036.5|83093.8|83060.3|83074.2|83036|54
1622819710000|2021-06-04 15:15:10|83086.6|83036.6|83081.2|83031.2|83086.6|83047.9|83067|83029.2|44
1622819720000|2021-06-04 15:15:20|83081.1|83031.1|83075.9|83025.9|83082.5|83033.5|83056.3|83019|58
1622819730000|2021-06-04 15:15:30|83075.5|83025.5|83072.8|83022.8|83075.5|83037.8|83054|83016|56
1622819740000|2021-06-04 15:15:40|83072.7|83022.7|83074.4|83024.4|83075.9|83025.9|83072.7|83022.7|37
1622819750000|2021-06-04 15:15:50|83074.1|83024.1|83065|83040|83077.6|83042.5|83064.9|83023.8|40
1622819760000|2021-06-04 15:16:00|83065.6|83040.6|83057.5|83032.5|83077.7|83040.6|83057.5|83023.6|38
1622819770000|2021-06-04 15:16:10|83057|83032|83068.8|83018.8|83070.4|83033.3|83054.2|83018.8|40
1622819780000|2021-06-04 15:16:20|83068.7|83018.7|83057.1|83032.1|83071.7|83036.6|83056.6|83018.5|39
1622819790000|2021-06-04 15:16:30|83057.3|83032.3|83049.9|83024.9|83069.3|83034.2|83048.9|83011.8|46
1622819800000|2021-06-04 15:16:40|83049.2|83024.2|83051.5|83026.5|83064.4|83027.4|83048.9|83010.7|50
1622819810000|2021-06-04 15:16:50|83051.6|83026.6|83053.6|83028.6|83053.7|83028.7|83049.8|83024.8|33
1622819820000|2021-06-04 15:17:00|83054.7|83029.7|83063|83038|83063.9|83038.9|83054.2|83029.2|52
1622819830000|2021-06-04 15:17:10|83062.9|83037.9|83072.2|83047.2|83082.9|83047.9|83062.9|83029.6|53
1622819840000|2021-06-04 15:17:20|83072.5|83047.5|83063.6|83038.6|83080.4|83047.6|83062.5|83029.2|48
1622819850000|2021-06-04 15:17:30|83064|83039|83066|83041|83079.1|83041.2|83061.4|83024.7|48
1622819860000|2021-06-04 15:17:40|83065.8|83040.8|83071.1|83046.1|83071.8|83046.8|83065.8|83040.8|56
1622819870000|2021-06-04 15:17:50|83071.9|83046.9|83081|83056|83081|83056|83070.9|83045.9|36
1622819880000|2021-06-04 15:18:00|83081.1|83056.1|83075.6|83050.6|83089.8|83056.1|83070.5|83033|55
1622819890000|2021-06-04 15:18:10|83074.2|83049.2|83075|83050|83085.6|83050.8|83070.7|83029.4|52
1622819900000|2021-06-04 15:18:20|83074.9|83049.9|83075.2|83050.2|83075.6|83050.6|83074.1|83049.1|35
1622819910000|2021-06-04 15:18:30|83075.4|83050.4|83095.3|83045.3|83096.4|83058.5|83075.4|83044.6|30
1622819920000|2021-06-04 15:18:40|83094.9|83044.9|83084.1|83059.1|83097.9|83059.1|83076.2|83044.9|58
1622819930000|2021-06-04 15:18:50|83084.4|83059.4|83086.1|83061.1|83105.8|83068|83084.3|83053.8|57
1622819940000|2021-06-04 15:19:00|83085.1|83060.1|83078.5|83053.5|83096.5|83062.7|83078.2|83044.7|62
1622819950000|2021-06-04 15:19:10|83078.9|83053.9|83084|83059|83085.3|83060.3|83078.7|83053.7|37
1622819960000|2021-06-04 15:19:20|83084.3|83059.3|83076.8|83051.8|83084.3|83059.3|83076.4|83051.4|42
1622819970000|2021-06-04 15:19:30|83076.6|83051.6|83078.7|83053.7|83080.4|83055.4|83076.2|83051.2|48
1622819980000|2021-06-04 15:19:40|83078.8|83053.8|83074.9|83049.9|83079.2|83054.2|83073.3|83048.3|49
1622819990000|2021-06-04 15:19:50|83074.7|83049.7|83075.2|83050.2|83075.5|83050.5|83073.9|83048.9|30
1622820000000|2021-06-04 15:20:00|83075|83050|83069.1|83044.1|83075.1|83050.1|83066.6|83041.6|51
1622820010000|2021-06-04 15:20:10|83068.1|83043.1|83061.6|83036.6|83068.3|83043.3|83061.5|83036.5|52
1622820020000|2021-06-04 15:20:20|83060.7|83035.7|83055.6|83030.6|83074.2|83035.9|83054.9|83017|46
1622820030000|2021-06-04 15:20:30|83055.8|83030.8|83047.5|83022.5|83056.9|83031.9|83047.1|83022.1|48
1622820040000|2021-06-04 15:20:40|83047.9|83022.9|83045.6|83020.6|83060.6|83023.1|83043.3|83010.3|40
1622820050000|2021-06-04 15:20:50|83045.7|83020.7|83051.4|83026.4|83063.7|83029.5|83045.7|83012.2|44
1622820060000|2021-06-04 15:21:00|83050.8|83025.8|83059.4|83034.4|83060.6|83035.6|83050.8|83025.8|50
1622820070000|2021-06-04 15:21:10|83059.1|83034.1|83067.4|83042.4|83067.9|83042.9|83058.9|83033.9|51
1622820080000|2021-06-04 15:21:20|83067.2|83042.2|83073.1|83048.1|83074|83049|83067.2|83042.2|45
1622820090000|2021-06-04 15:21:30|83073.3|83048.3|83074.1|83049.1|83075.2|83050.2|83071.6|83046.6|38
1622820100000|2021-06-04 15:21:40|83075.7|83050.7|83076.1|83051.1|83076.5|83051.5|83074.2|83049.2|45
1622820110000|2021-06-04 15:21:50|83076|83051|83073.3|83048.3|83077.4|83052.4|83073.3|83048.3|26
1622820120000|2021-06-04 15:22:00|83073.4|83048.4|83077.6|83052.6|83079.1|83054.1|83073.4|83048.4|33
1622820130000|2021-06-04 15:22:10|83078.7|83053.7|83076.5|83051.5|83078.7|83053.7|83076.3|83051.3|23
1622820140000|2021-06-04 15:22:20|83076.7|83051.7|83076.4|83051.4|83078.8|83053.8|83074.8|83049.8|38
1622820150000|2021-06-04 15:22:30|83077|83052|83077.2|83052.2|83078.3|83053.3|83074.6|83049.6|32
1622820160000|2021-06-04 15:22:40|83078.1|83053.1|83076.7|83051.7|83079.7|83054.7|83073.9|83048.9|33
1622820170000|2021-06-04 15:22:50|83078.4|83053.4|83073.3|83048.3|83078.4|83053.4|83071.1|83046.1|42
1622820180000|2021-06-04 15:23:00|83072.7|83047.7|83070.3|83045.3|83073.7|83048.7|83069.8|83044.8|43
1622820190000|2021-06-04 15:23:10|83070.6|83045.6|83073.6|83048.6|83087.1|83051.1|83070.4|83034.7|44
1622820200000|2021-06-04 15:23:20|83073.8|83048.8|83077.5|83052.5|83077.5|83052.5|83073.4|83048.4|31
1622820210000|2021-06-04 15:23:30|83076|83051|83072.4|83047.4|83077.3|83052.3|83072.4|83047.4|32
1622820220000|2021-06-04 15:23:40|83073.7|83048.7|83073.1|83048.1|83073.9|83048.9|83072|83047|34
1622820230000|2021-06-04 15:23:50|83073|83048|83074.5|83049.5|83074.6|83049.6|83072.9|83047.9|27
1622820240000|2021-06-04 15:24:00|83074.3|83049.3|83076.5|83051.5|83076.5|83051.5|83073.1|83048.1|31
1622820250000|2021-06-04 15:24:10|83076.3|83051.3|83078.8|83053.8|83078.8|83053.8|83075.6|83050.6|47
1622820260000|2021-06-04 15:24:20|83078.9|83053.9|83088.6|83063.6|83092.5|83067.5|83078.1|83053.1|54
1622820270000|2021-06-04 15:24:30|83088.3|83063.3|83092.1|83067.1|83094|83069|83087.7|83062.7|32
1622820280000|2021-06-04 15:24:40|83092.2|83067.2|83080.2|83055.2|83093.3|83068.3|83080.2|83055.2|40
1622820290000|2021-06-04 15:24:50|83080.6|83055.6|83087|83062|83087.3|83062.3|83079.4|83054.4|41
1622820300000|2021-06-04 15:25:00|83086|83061|83090|83065|83110|83073.7|83086|83048.2|63
1622820310000|2021-06-04 15:25:10|83089.6|83064.6|83083.2|83058.2|83089.7|83064.7|83082.4|83057.4|56
1622820320000|2021-06-04 15:25:20|83083.1|83058.1|83084.5|83059.5|83084.7|83059.7|83083.1|83058.1|33
1622820330000|2021-06-04 15:25:30|83084.4|83059.4|83084.2|83059.2|83085.4|83060.4|83080.3|83055.3|64
1622820340000|2021-06-04 15:25:40|83083.6|83058.6|83084.4|83059.4|83086.4|83061.4|83082.5|83057.5|42
1622820350000|2021-06-04 15:25:50|83084.2|83059.2|83082.1|83057.1|83086.1|83061.1|83080|83055|57
1622820360000|2021-06-04 15:26:00|83082.6|83057.6|83083.6|83058.6|83084.8|83059.8|83080.6|83055.6|44
1622820370000|2021-06-04 15:26:10|83083.7|83058.7|83088|83063|83088|83063|83083.5|83058.5|51
1622820380000|2021-06-04 15:26:20|83088.2|83063.2|83086.6|83061.6|83106.9|83065.8|83083.6|83045.2|61
1622820390000|2021-06-04 15:26:30|83086.4|83061.4|83090.3|83065.3|83091.8|83066.8|83086.4|83061.4|49
1622820400000|2021-06-04 15:26:40|83091.4|83066.4|83122|83072|83122.6|83085.1|83091.4|83066.4|58
1622820410000|2021-06-04 15:26:50|83123.4|83073.4|83128.9|83078.9|83133.3|83089.3|83112.9|83070.7|52
1622820420000|2021-06-04 15:27:00|83128.8|83078.8|83114.8|83089.8|83128.8|83091.2|83114.2|83078.5|37
1622820430000|2021-06-04 15:27:10|83114.6|83089.6|83109.6|83084.6|83115|83090|83108.6|83083.6|36
1622820440000|2021-06-04 15:27:20|83109.5|83084.5|83108.9|83083.9|83111.6|83086.6|83108.6|83083.6|42
1622820450000|2021-06-04 15:27:30|83109.9|83084.9|83099|83074|83109.9|83084.9|83098.8|83073.8|45
1622820460000|2021-06-04 15:27:40|83098.7|83073.7|83104.7|83079.7|83104.8|83079.8|83098.7|83073.7|32
1622820470000|2021-06-04 15:27:50|83105|83080|83111.8|83086.8|83126.3|83087.7|83105|83072.1|50
1622820480000|2021-06-04 15:28:00|83112.3|83087.3|83113.3|83088.3|83114.7|83089.7|83112.3|83087.3|39
1622820490000|2021-06-04 15:28:10|83113.7|83088.7|83115.3|83090.3|83116.1|83091.1|83111.5|83086.5|34
1622820500000|2021-06-04 15:28:20|83115.2|83090.2|83113.9|83088.9|83115.4|83090.4|83113.2|83088.2|27
1622820510000|2021-06-04 15:28:30|83114.1|83089.1|83114.1|83089.1|83115.9|83090.9|83111.7|83086.7|35
1622820520000|2021-06-04 15:28:40|83113.2|83088.2|83111.6|83086.6|83115.3|83090.3|83110.7|83085.7|46
1622820530000|2021-06-04 15:28:50|83111.7|83086.7|83113.6|83088.6|83113.6|83088.6|83111.2|83086.2|27
1622820540000|2021-06-04 15:29:00|83113.5|83088.5|83115.3|83090.3|83116.7|83091.7|83113.2|83088.2|27
1622820550000|2021-06-04 15:29:10|83115.1|83090.1|83110.2|83085.2|83115.5|83090.5|83110.2|83085.2|36
1622820560000|2021-06-04 15:29:20|83110|83085|83110.3|83085.3|83110.6|83085.6|83109.5|83084.5|12
1622820570000|2021-06-04 15:29:30|83110.5|83085.5|83109.4|83084.4|83110.8|83085.8|83108.7|83083.7|16
1622820580000|2021-06-04 15:29:40|83109.7|83084.7|83110.3|83085.3|83111|83086|83108.7|83083.7|19
1622820590000|2021-06-04 15:29:50|83109.7|83084.7|83111.7|83086.7|83111.7|83086.7|83109.1|83084.1|23
1622820600000|2021-06-04 15:30:00|83113.8|83088.8|83114.7|83089.7|83116.4|83091.4|83110.5|83085.5|56
1622820610000|2021-06-04 15:30:10|83116.3|83091.3|83123.1|83098.1|83130.5|83098.1|83115.7|83078.7|58
1622820620000|2021-06-04 15:30:20|83121.6|83096.6|83119.2|83094.2|83122.1|83097.1|83117.2|83092.2|47
1622820630000|2021-06-04 15:30:30|83120.3|83095.3|83131.1|83081.1|83131.9|83096.6|83117.4|83079.7|57
1622820640000|2021-06-04 15:30:40|83129.7|83079.7|83118.3|83093.3|83129.7|83093.5|83117.1|83079.7|33
1622820650000|2021-06-04 15:30:50|83118.1|83093.1|83117.5|83092.5|83118.1|83093.1|83117.1|83092.1|30
1622820660000|2021-06-04 15:31:00|83117.7|83092.7|83110.7|83085.7|83117.7|83092.7|83108.7|83083.7|42
1622820670000|2021-06-04 15:31:10|83110.6|83085.6|83109.1|83084.1|83112|83087|83108.7|83083.7|32
1622820680000|2021-06-04 15:31:20|83109.3|83084.3|83101.9|83076.9|83110.7|83085.7|83101.2|83076.2|43
1622820690000|2021-06-04 15:31:30|83101.4|83076.4|83094.2|83069.2|83101.6|83076.6|83091.6|83066.6|53
1622820700000|2021-06-04 15:31:40|83094.7|83069.7|83096.9|83071.9|83103.3|83078.3|83094.3|83069.3|44
1622820710000|2021-06-04 15:31:50|83097.1|83072.1|83093.7|83068.7|83097.6|83072.6|83091.9|83066.9|56
1622820720000|2021-06-04 15:32:00|83093.8|83068.8|83095.6|83070.6|83096.8|83071.8|83093.8|83068.8|33
1622820730000|2021-06-04 15:32:10|83095.5|83070.5|83095.2|83070.2|83096.3|83071.3|83093|83068|39
1622820740000|2021-06-04 15:32:20|83095.3|83070.3|83096.8|83071.8|83098.7|83073.7|83087.8|83062.8|39
1622820750000|2021-06-04 15:32:30|83099.3|83074.3|83098.3|83073.3|83105.2|83080.2|83098|83073|53
1622820760000|2021-06-04 15:32:40|83098.8|83073.8|83100|83075|83100.9|83075.9|83096.4|83071.4|48
1622820770000|2021-06-04 15:32:50|83099.8|83074.8|83097.4|83072.4|83101.8|83076.8|83095.6|83070.6|45
1622820780000|2021-06-04 15:33:00|83097.9|83072.9|83090.1|83065.1|83099.2|83074.2|83089.8|83064.8|44
1622820790000|2021-06-04 15:33:10|83090.4|83065.4|83089|83064|83093.7|83068.7|83088.3|83063.3|54
1622820800000|2021-06-04 15:33:20|83088.7|83063.7|83095.2|83070.2|83097.8|83072.8|83088.1|83063.1|45
1622820810000|2021-06-04 15:33:30|83095.4|83070.4|83091.6|83066.6|83095.4|83070.4|83091|83066|42
1622820820000|2021-06-04 15:33:40|83091.9|83066.9|83094.2|83069.2|83096.5|83071.5|83091.7|83066.7|55
1622820830000|2021-06-04 15:33:50|83094.6|83069.6|83090.6|83065.6|83107.1|83072.4|83090|83057.1|56
1622820840000|2021-06-04 15:34:00|83090.5|83065.5|83095.7|83070.7|83096.3|83071.3|83090.3|83065.3|41
1622820850000|2021-06-04 15:34:10|83096.8|83071.8|83095.9|83070.9|83097|83072|83095|83070|38
1622820860000|2021-06-04 15:34:20|83096|83071|83092.9|83067.9|83098.5|83073.5|83090.5|83065.5|52
1622820870000|2021-06-04 15:34:30|83092.6|83067.6|83087.9|83062.9|83092.6|83067.6|83087.9|83062.9|44
1622820880000|2021-06-04 15:34:40|83088.9|83063.9|83090.7|83065.7|83090.7|83065.7|83087.5|83062.5|33
1622820890000|2021-06-04 15:34:50|83090.9|83065.9|83089.1|83064.1|83093.1|83068.1|83088.4|83063.4|44
1622820900000|2021-06-04 15:35:00|83089.7|83064.7|83090.5|83065.5|83091.3|83066.3|83089|83064|34
1622820910000|2021-06-04 15:35:10|83090.7|83065.7|83091.5|83066.5|83092.5|83067.5|83089.6|83064.6|42
1622820920000|2021-06-04 15:35:20|83091.4|83066.4|83088.8|83063.8|83091.5|83066.5|83088.8|83063.8|40
1622820930000|2021-06-04 15:35:30|83088.9|83063.9|83091.2|83066.2|83091.5|83066.5|83088.6|83063.6|44
1622820940000|2021-06-04 15:35:40|83091.1|83066.1|83093.8|83068.8|83094.1|83069.1|83087|83062|53
1622820950000|2021-06-04 15:35:50|83094|83069|83087.9|83062.9|83097.6|83072.6|83086.2|83061.2|52
1622820960000|2021-06-04 15:36:00|83087.3|83062.3|83088|83063|83088.7|83063.7|83083.1|83058.1|41
1622820970000|2021-06-04 15:36:10|83087.9|83062.9|83083.5|83058.5|83088.4|83063.4|83082.3|83057.3|43
1622820980000|2021-06-04 15:36:20|83083.4|83058.4|83084.2|83059.2|83086|83061|83082.7|83057.7|43
1622820990000|2021-06-04 15:36:30|83084|83059|83081.1|83056.1|83084|83059|83079.5|83054.5|45
1622821000000|2021-06-04 15:36:40|83081|83056|83081|83056|83082.3|83057.3|83080.5|83055.5|30
1622821010000|2021-06-04 15:36:50|83080.6|83055.6|83086.3|83061.3|83086.8|83061.8|83079.4|83054.4|53
1622821020000|2021-06-04 15:37:00|83086.7|83061.7|83080.7|83055.7|83086.7|83061.7|83080.6|83055.6|49
1622821030000|2021-06-04 15:37:10|83081.1|83056.1|83087.2|83062.2|83087.2|83062.2|83077|83052|53
1622821040000|2021-06-04 15:37:20|83087.1|83062.1|83087.8|83062.8|83089|83064|83086|83061|50
1622821050000|2021-06-04 15:37:30|83087.7|83062.7|83089.2|83064.2|83090.4|83065.4|83086.8|83061.8|41
1622821060000|2021-06-04 15:37:40|83089.3|83064.3|83088.8|83063.8|83089.3|83064.3|83083.6|83058.6|46
1622821070000|2021-06-04 15:37:50|83088.9|83063.9|83089.8|83064.8|83090.8|83065.8|83088|83063|41
1622821080000|2021-06-04 15:38:00|83090.5|83065.5|83096.9|83071.9|83099.6|83074.6|83090.5|83065.5|51
1622821090000|2021-06-04 15:38:10|83096.8|83071.8|83090.5|83065.5|83097|83072|83090.2|83065.2|62
1622821100000|2021-06-04 15:38:20|83091.1|83066.1|83096|83071|83110|83073.1|83089.4|83060|36
1622821110000|2021-06-04 15:38:30|83096.1|83071.1|83092.3|83067.3|83096.7|83071.7|83090.3|83065.3|44
1622821120000|2021-06-04 15:38:40|83092.2|83067.2|83096.3|83071.3|83097.2|83072.2|83091.4|83066.4|55
1622821130000|2021-06-04 15:38:50|83098.4|83073.4|83098.1|83073.1|83098.9|83073.9|83095.5|83070.5|40
1622821140000|2021-06-04 15:39:00|83097.6|83072.6|83100|83075|83100|83075|83097.1|83072.1|27
1622821150000|2021-06-04 15:39:10|83100.1|83075.1|83095|83070|83100.1|83075.1|83094.2|83069.2|46
1622821160000|2021-06-04 15:39:20|83094.8|83069.8|83093.5|83068.5|83094.9|83069.9|83092.3|83067.3|45
1622821170000|2021-06-04 15:39:30|83093.8|83068.8|83094.2|83069.2|83094.8|83069.8|83093.1|83068.1|31
1622821180000|2021-06-04 15:39:40|83094|83069|83096|83071|83102.4|83077.4|83094|83069|42
1622821190000|2021-06-04 15:39:50|83096.2|83071.2|83101.9|83076.9|83115.1|83083.2|83095.4|83061.1|65
1622821200000|2021-06-04 15:40:00|83100.2|83075.2|83105.2|83080.2|83105.3|83080.3|83100.2|83075.2|52
1622821210000|2021-06-04 15:40:10|83105|83080|83101.5|83076.5|83117.5|83081.5|83099.1|83066.2|53
1622821220000|2021-06-04 15:40:20|83104.6|83079.6|83104.9|83079.9|83105.4|83080.4|83103.6|83078.6|32
1622821230000|2021-06-04 15:40:30|83104.6|83079.6|83100.8|83075.8|83104.6|83079.6|83098.8|83073.8|54
1622821240000|2021-06-04 15:40:40|83100.6|83075.6|83111.8|83086.8|83112.8|83087.8|83099.9|83074.9|51
1622821250000|2021-06-04 15:40:50|83111.1|83086.1|83116.6|83091.6|83117.2|83092.2|83110.4|83085.4|46
1622821260000|2021-06-04 15:41:00|83116|83091|83119.8|83094.8|83120|83095|83114.5|83089.5|46
1622821270000|2021-06-04 15:41:10|83119.1|83094.1|83122.7|83097.7|83124.3|83099.3|83116|83091|66
1622821280000|2021-06-04 15:41:20|83122.8|83097.8|83122|83097|83128.9|83103.9|83119.5|83094.5|54
1622821290000|2021-06-04 15:41:30|83123.9|83098.9|83127.8|83102.8|83127.8|83102.8|83120|83095|47
1622821300000|2021-06-04 15:41:40|83126.6|83101.6|83126|83101|83128.7|83103.7|83123.8|83098.8|41
1622821310000|2021-06-04 15:41:50|83126.1|83101.1|83120.7|83095.7|83126.1|83101.1|83114.5|83089.5|48
1622821320000|2021-06-04 15:42:00|83119.7|83094.7|83124.4|83099.4|83126.6|83101.6|83119.5|83094.5|44
1622821330000|2021-06-04 15:42:10|83124.2|83099.2|83125.7|83100.7|83128.5|83103.5|83123.8|83098.8|29
1622821340000|2021-06-04 15:42:20|83124.8|83099.8|83120.5|83095.5|83127.1|83102.1|83119.8|83094.8|46
1622821350000|2021-06-04 15:42:30|83119.8|83094.8|83114.5|83089.5|83121.3|83096.3|83114.5|83089.5|30
1622821360000|2021-06-04 15:42:40|83114.7|83089.7|83119|83094|83120.3|83095.3|83114.7|83089.7|33
1622821370000|2021-06-04 15:42:50|83118.4|83093.4|83115.7|83090.7|83119.7|83094.7|83114.6|83089.6|42
1622821380000|2021-06-04 15:43:00|83115|83090|83111.7|83086.7|83115.7|83090.7|83111.7|83086.7|46
1622821390000|2021-06-04 15:43:10|83111.8|83086.8|83110.2|83085.2|83112.3|83087.3|83109.4|83084.4|42
1622821400000|2021-06-04 15:43:20|83110.3|83085.3|83119.2|83094.2|83121.8|83096.8|83109.7|83084.7|39
1622821410000|2021-06-04 15:43:30|83118.7|83093.7|83122|83097|83122.3|83097.3|83117.8|83092.8|37
1622821420000|2021-06-04 15:43:40|83121.8|83096.8|83121.9|83096.9|83122.6|83097.6|83119.3|83094.3|23
1622821430000|2021-06-04 15:43:50|83121.8|83096.8|83122.7|83097.7|83123.2|83098.2|83121.8|83096.8|20
1622821440000|2021-06-04 15:44:00|83122.3|83097.3|83121.2|83096.2|83123.6|83098.6|83120.9|83095.9|22
1622821450000|2021-06-04 15:44:10|83121.4|83096.4|83123.9|83098.9|83124.1|83099.1|83119.8|83094.8|34
1622821460000|2021-06-04 15:44:20|83124.2|83099.2|83125|83100|83125.2|83100.2|83123.9|83098.9|21
1622821470000|2021-06-04 15:44:30|83124.9|83099.9|83124.7|83099.7|83125.1|83100.1|83123.9|83098.9|34
1622821480000|2021-06-04 15:44:40|83124.8|83099.8|83123.7|83098.7|83124.8|83099.8|83122.8|83097.8|36
1622821490000|2021-06-04 15:44:50|83123.5|83098.5|83124.9|83099.9|83126.3|83101.3|83123.5|83098.5|29
1622821500000|2021-06-04 15:45:00|83125.2|83100.2|83125.3|83100.3|83126|83101|83124.3|83099.3|28
1622821510000|2021-06-04 15:45:10|83125.2|83100.2|83125.7|83100.7|83126|83101|83123.7|83098.7|27
1622821520000|2021-06-04 15:45:20|83125.8|83100.8|83125.4|83100.4|83128|83103|83122.6|83097.6|38
1622821530000|2021-06-04 15:45:30|83125.9|83100.9|83125|83100|83125.9|83100.9|83122.9|83097.9|38
1622821540000|2021-06-04 15:45:40|83124.8|83099.8|83122.6|83097.6|83124.8|83099.8|83122.5|83097.5|33
1622821550000|2021-06-04 15:45:50|83123|83098|83122.4|83097.4|83123.5|83098.5|83121.8|83096.8|24
1622821560000|2021-06-04 15:46:00|83122.5|83097.5|83121.1|83096.1|83126.5|83101.5|83121.1|83096.1|26
1622821570000|2021-06-04 15:46:10|83120.8|83095.8|83126|83101|83126.9|83101.9|83119.9|83094.9|37
1622821580000|2021-06-04 15:46:20|83126.2|83101.2|83092.2|83042.2|83126.2|83101.2|83080.9|83040|54
1622821590000|2021-06-04 15:46:30|83092.6|83042.6|83079.6|83054.6|83092.7|83057.2|83076.1|83042.6|42
1622821600000|2021-06-04 15:46:40|83079.5|83054.5|83079.5|83054.5|83082.4|83057.4|83078.1|83053.1|24
1622821610000|2021-06-04 15:46:50|83078.5|83053.5|83076.4|83051.4|83081.2|83056.2|83076.4|83051.4|37
1622821620000|2021-06-04 15:47:00|83077.4|83052.4|83077.5|83052.5|83079.6|83054.6|83075.6|83050.6|41
1622821630000|2021-06-04 15:47:10|83077.4|83052.4|83077.8|83052.8|83079.2|83054.2|83076.2|83051.2|41
1622821640000|2021-06-04 15:47:20|83077.7|83052.7|83078.9|83053.9|83079.3|83054.3|83076|83051|38
1622821650000|2021-06-04 15:47:30|83078.7|83053.7|83085.7|83060.7|83086.6|83061.6|83077.2|83052.2|43
1622821660000|2021-06-04 15:47:40|83086.2|83061.2|83083.9|83058.9|83086.8|83061.8|83083.8|83058.8|33
1622821670000|2021-06-04 15:47:50|83084.3|83059.3|83089.4|83064.4|83089.8|83064.8|83083.5|83058.5|43
1622821680000|2021-06-04 15:48:00|83089.1|83064.1|83086.2|83061.2|83090|83065|83083.4|83058.4|33
1622821690000|2021-06-04 15:48:10|83086.7|83061.7|83086.4|83061.4|83086.7|83061.7|83085.4|83060.4|25
1622821700000|2021-06-04 15:48:20|83086|83061|83082.6|83057.6|83086.2|83061.2|83081.1|83056.1|27
1622821710000|2021-06-04 15:48:30|83083.1|83058.1|83080.1|83055.1|83083.1|83058.1|83079.6|83054.6|40
1622821720000|2021-06-04 15:48:40|83080.2|83055.2|83086.2|83061.2|83088.2|83063.2|83079.4|83054.4|37
1622821730000|2021-06-04 15:48:50|83087.7|83062.7|83090.3|83065.3|83091.7|83066.7|83084.9|83059.9|44
1622821740000|2021-06-04 15:49:00|83090.4|83065.4|83087|83062|83090.5|83065.5|83084.1|83059.1|58
1622821750000|2021-06-04 15:49:10|83087.6|83062.6|83088.2|83063.2|83088.7|83063.7|83084.8|83059.8|49
1622821760000|2021-06-04 15:49:20|83088.4|83063.4|83089.5|83064.5|83089.7|83064.7|83088.4|83063.4|21
1622821770000|2021-06-04 15:49:30|83089.3|83064.3|83088.6|83063.6|83090.4|83065.4|83088.5|83063.5|27
1622821780000|2021-06-04 15:49:40|83088.9|83063.9|83088.7|83063.7|83089.5|83064.5|83088.4|83063.4|27
1622821790000|2021-06-04 15:49:50|83089|83064|83088.4|83063.4|83089.9|83064.9|83087.7|83062.7|38
1622821800000|2021-06-04 15:50:00|83088|83063|83087.6|83062.6|83089.6|83064.6|83086.6|83061.6|34
1622821810000|2021-06-04 15:50:10|83085.9|83060.9|83086|83061|83087|83062|83084.6|83059.6|47
1622821820000|2021-06-04 15:50:20|83086.1|83061.1|83082.8|83057.8|83086.1|83061.1|83080.2|83055.2|44
1622821830000|2021-06-04 15:50:30|83082.3|83057.3|83081.9|83056.9|83084.3|83059.3|83078.8|83053.8|44
1622821840000|2021-06-04 15:50:40|83082.4|83057.4|83082.4|83057.4|83083.1|83058.1|83082|83057|25
1622821850000|2021-06-04 15:50:50|83082|83057|83080.9|83055.9|83094.7|83057.7|83078.7|83042.8|25
1622821860000|2021-06-04 15:51:00|83081.2|83056.2|83083.1|83058.1|83084.5|83059.5|83081.2|83056.2|32
1622821870000|2021-06-04 15:51:10|83084|83059|83086.2|83061.2|83087.1|83062.1|83081.9|83056.9|35
1622821880000|2021-06-04 15:51:20|83086.6|83061.6|83089.4|83064.4|83090.5|83065.5|83082.4|83057.4|61
1622821890000|2021-06-04 15:51:30|83089.6|83064.6|83091.1|83066.1|83092.2|83067.2|83089.4|83064.4|46
1622821900000|2021-06-04 15:51:40|83090.6|83065.6|83089.5|83064.5|83091.2|83066.2|83089.5|83064.5|38
1622821910000|2021-06-04 15:51:50|83090.1|83065.1|83089.2|83064.2|83091.3|83066.3|83083.8|83058.8|35
1622821920000|2021-06-04 15:52:00|83089.1|83064.1|83091.5|83066.5|83091.5|83066.5|83088.3|83063.3|43
1622821930000|2021-06-04 15:52:10|83090.3|83065.3|83085|83060|83090.5|83065.5|83085|83060|41
1622821940000|2021-06-04 15:52:20|83086.7|83061.7|83089.7|83064.7|83091.8|83066.8|83084.5|83059.5|52
1622821950000|2021-06-04 15:52:30|83087.3|83062.3|83087.9|83062.9|83090.6|83065.6|83085.1|83060.1|58
1622821960000|2021-06-04 15:52:40|83087.2|83062.2|83087.8|83062.8|83088.5|83063.5|83084.3|83059.3|43
1622821970000|2021-06-04 15:52:50|83088.1|83063.1|83088.7|83063.7|83090.2|83065.2|83086.9|83061.9|32
1622821980000|2021-06-04 15:53:00|83088.2|83063.2|83089.9|83064.9|83089.9|83064.9|83087.2|83062.2|39
1622821990000|2021-06-04 15:53:10|83089.7|83064.7|83090.3|83065.3|83090.8|83065.8|83088.2|83063.2|32
1622822000000|2021-06-04 15:53:20|83090.6|83065.6|83089.8|83064.8|83090.7|83065.7|83088.9|83063.9|36
1622822010000|2021-06-04 15:53:30|83089.6|83064.6|83092.6|83067.6|83092.6|83067.6|83089.1|83064.1|28
1622822020000|2021-06-04 15:53:40|83092.4|83067.4|83096.8|83071.8|83108.9|83072|83092.4|83058.1|26
1622822030000|2021-06-04 15:53:50|83096.9|83071.9|83097.4|83072.4|83097.4|83072.4|83096.5|83071.5|17
1622822040000|2021-06-04 15:54:00|83097.2|83072.2|83104.9|83079.9|83105.1|83080.1|83097.2|83072.2|41
1622822050000|2021-06-04 15:54:10|83106.6|83081.6|83134.3|83109.3|83147.4|83111.9|83106.6|83072|67
1622822060000|2021-06-04 15:54:20|83133.9|83108.9|83130.4|83105.4|83134.1|83109.1|83128.5|83103.5|42
1622822070000|2021-06-04 15:54:30|83130.3|83105.3|83142.2|83092.2|83142.8|83107.9|83129|83092.2|48
1622822080000|2021-06-04 15:54:40|83142.4|83092.4|83129.2|83104.2|83142.5|83105.7|83127.5|83092.4|53
1622822090000|2021-06-04 15:54:50|83129|83104|83129.4|83104.4|83129.8|83104.8|83127.3|83102.3|40
1622822100000|2021-06-04 15:55:00|83130.4|83105.4|83129|83104|83131.5|83106.5|83129|83104|35
1622822110000|2021-06-04 15:55:10|83129.4|83104.4|83129|83104|83132.1|83107.1|83126.6|83101.6|33
1622822120000|2021-06-04 15:55:20|83129.1|83104.1|83128.1|83103.1|83129.9|83104.9|83127.6|83102.6|35
1622822130000|2021-06-04 15:55:30|83128.4|83103.4|83130.6|83105.6|83144|83108|83127.8|83093.1|47
1622822140000|2021-06-04 15:55:40|83131.2|83106.2|83131.3|83106.3|83131.9|83106.9|83130.6|83105.6|24
1622822150000|2021-06-04 15:55:50|83131|83106|83125.4|83100.4|83131.6|83106.6|83125.2|83100.2|25
1622822160000|2021-06-04 15:56:00|83127|83102|83124.7|83099.7|83127|83102|83123.9|83098.9|32
1622822170000|2021-06-04 15:56:10|83124.3|83099.3|83125.1|83100.1|83125.7|83100.7|83124|83099|37
1622822180000|2021-06-04 15:56:20|83124.9|83099.9|83126.2|83101.2|83126.9|83101.9|83124.6|83099.6|27
1622822190000|2021-06-04 15:56:30|83126|83101|83126.1|83101.1|83126.9|83101.9|83125.8|83100.8|18
1622822200000|2021-06-04 15:56:40|83125.5|83100.5|83126.1|83101.1|83126.1|83101.1|83123.5|83098.5|26
1622822210000|2021-06-04 15:56:50|83125.6|83100.6|83123.2|83098.2|83125.6|83100.6|83122.9|83097.9|23
1622822220000|2021-06-04 15:57:00|83123.1|83098.1|83121.2|83096.2|83124.3|83099.3|83120.6|83095.6|35
1622822230000|2021-06-04 15:57:10|83121.1|83096.1|83120.6|83095.6|83121.8|83096.8|83120.5|83095.5|12
1622822240000|2021-06-04 15:57:20|83120.9|83095.9|83116.6|83091.6|83120.9|83095.9|83115.9|83090.9|34
1622822250000|2021-06-04 15:57:30|83116.8|83091.8|83116.8|83091.8|83118.2|83093.2|83116.6|83091.6|23
1622822260000|2021-06-04 15:57:40|83116.7|83091.7|83119.4|83094.4|83119.5|83094.5|83116.7|83091.7|24
1622822270000|2021-06-04 15:57:50|83119.3|83094.3|83118.3|83093.3|83120.7|83095.7|83117.9|83092.9|32
1622822280000|2021-06-04 15:58:00|83118|83093|83114|83089|83119.1|83094.1|83112.6|83087.6|41
1622822290000|2021-06-04 15:58:10|83113.8|83088.8|83113.4|83088.4|83114.4|83089.4|83112.4|83087.4|20
1622822300000|2021-06-04 15:58:20|83113.7|83088.7|83102.3|83077.3|83113.8|83088.8|83099.9|83074.9|40
1622822310000|2021-06-04 15:58:30|83102.1|83077.1|83101.2|83076.2|83102.3|83077.3|83097.6|83072.6|44
1622822320000|2021-06-04 15:58:40|83100.8|83075.8|83091.3|83066.3|83100.8|83075.8|83090.9|83065.9|34
1622822330000|2021-06-04 15:58:50|83091.7|83066.7|83094.2|83069.2|83094.2|83069.2|83089.9|83064.9|33
1622822340000|2021-06-04 15:59:00|83093.6|83068.6|83095.1|83070.1|83096.2|83071.2|83092.6|83067.6|38
1622822350000|2021-06-04 15:59:10|83095.3|83070.3|83092.4|83067.4|83095.8|83070.8|83090.3|83065.3|47
1622822360000|2021-06-04 15:59:20|83090.6|83065.6|83093|83068|83094.8|83069.8|83090.6|83065.6|35
1622822370000|2021-06-04 15:59:30|83093.3|83068.3|83092.1|83067.1|83094.6|83069.6|83092|83067|35
1622822380000|2021-06-04 15:59:40|83092.2|83067.2|83092.2|83067.2|83096.3|83071.3|83091.1|83066.1|50
1622822390000|2021-06-04 15:59:50|83091|83066|83090.2|83065.2|83093|83068|83086.9|83061.9|51
1622822400000|2021-06-04 16:00:00|83092.7|83067.7|83108.3|83058.3|83110.8|83070.4|83092.7|83055.3|58
1622822410000|2021-06-04 16:00:10|83108.7|83058.7|83094.5|83069.5|83108.9|83070|83093.9|83056.5|18
1622822420000|2021-06-04 16:00:20|83095|83070|83100.2|83075.2|83113.4|83075.6|83095|83058.4|46
1622822430000|2021-06-04 16:00:30|83100.9|83075.9|83113.1|83063.1|83113.3|83076.2|83099.4|83061.8|28
1622822440000|2021-06-04 16:00:40|83113.2|83063.2|83101.3|83076.3|83113.6|83076.7|83100.9|83062.3|18
1622822450000|2021-06-04 16:00:50|83101.2|83076.2|83112.7|83062.7|83112.7|83076.2|83099.2|83059.9|29
1622822460000|2021-06-04 16:01:00|83111.5|83061.5|83100.8|83075.8|83115.4|83075.8|83100.1|83060.5|29
1622822470000|2021-06-04 16:01:10|83100.9|83075.9|83101.4|83076.4|83102.5|83077.5|83100.2|83075.2|20
1622822480000|2021-06-04 16:01:20|83100.4|83075.4|83101.3|83076.3|83101.6|83076.6|83099.5|83074.5|24
1622822490000|2021-06-04 16:01:30|83101.5|83076.5|83114.1|83064.1|83114.1|83076.5|83100.6|83063.1|21
1622822500000|2021-06-04 16:01:40|83113.7|83063.7|83099|83074|83116.8|83075.2|83099|83057.3|25
1622822510000|2021-06-04 16:01:50|83099.9|83074.9|83115.4|83065.4|83117.6|83078.7|83095.8|83064.1|41
1622822520000|2021-06-04 16:02:00|83115.6|83065.6|83118.5|83068.5|83121.1|83079.4|83103.5|83065.3|40
1622822530000|2021-06-04 16:02:10|83117.9|83067.9|83116.4|83066.4|83120.7|83070.7|83114.2|83064.2|37
1622822540000|2021-06-04 16:02:20|83117.9|83067.9|83117|83067|83118.1|83068.1|83116.1|83066.1|28
1622822550000|2021-06-04 16:02:30|83117.2|83067.2|83116.7|83066.7|83118.4|83068.4|83115.2|83065.2|26
1622822560000|2021-06-04 16:02:40|83117|83067|83119|83069|83124.1|83087.2|83104.3|83067|37
1622822570000|2021-06-04 16:02:50|83119.1|83069.1|83121.9|83071.9|83122.2|83072.2|83117.9|83067.9|26
1622822580000|2021-06-04 16:03:00|83122|83072|83118.5|83068.5|83122|83072|83118.5|83068.5|25
1622822590000|2021-06-04 16:03:10|83118.4|83068.4|83117.6|83067.6|83119.7|83069.7|83117.1|83067.1|27
1622822600000|2021-06-04 16:03:20|83117.8|83067.8|83119|83069|83119|83069|83116.5|83066.5|16
1622822610000|2021-06-04 16:03:30|83119.3|83069.3|83122.2|83072.2|83122.2|83072.2|83118|83068|19
1622822620000|2021-06-04 16:03:40|83123.1|83073.1|83120.7|83070.7|83123.1|83073.1|83118.5|83068.5|24
1622822630000|2021-06-04 16:03:50|83121.7|83071.7|83126.1|83076.1|83126.5|83076.5|83119.7|83069.7|29
1622822640000|2021-06-04 16:04:00|83124.6|83074.6|83113.4|83088.4|83127|83089.5|83109.7|83072.5|22
1622822650000|2021-06-04 16:04:10|83112.6|83087.6|83125.6|83075.6|83125.6|83089.8|83112.3|83075.6|18
1622822660000|2021-06-04 16:04:20|83125.8|83075.8|83125.6|83075.6|83126.8|83076.8|83124.9|83074.9|15
1622822670000|2021-06-04 16:04:30|83125.4|83075.4|83124.4|83074.4|83129.4|83087.6|83111.6|83074.2|26
1622822680000|2021-06-04 16:04:40|83124.3|83074.3|83126.6|83076.6|83126.6|83076.6|83124|83074|16
1622822690000|2021-06-04 16:04:50|83126.1|83076.1|83125.8|83075.8|83126.5|83076.5|83123.8|83073.8|20
1622822700000|2021-06-04 16:05:00|83125.4|83075.4|83130|83080|83130.5|83080.5|83125|83075|22
1622822710000|2021-06-04 16:05:10|83128.8|83078.8|83131.7|83081.7|83132.5|83082.5|83127.5|83077.5|17
1622822720000|2021-06-04 16:05:20|83132.1|83082.1|83132.2|83082.2|83133.4|83083.4|83131.8|83081.8|10
1622822730000|2021-06-04 16:05:30|83131.5|83081.5|83132|83082|83132.8|83082.8|83131.3|83081.3|11
1622822740000|2021-06-04 16:05:40|83132.4|83082.4|83133.4|83083.4|83133.4|83098.3|83115.7|83080.1|30
1622822750000|2021-06-04 16:05:50|83133.5|83083.5|83130.9|83080.9|83135.1|83085.1|83130.4|83080.4|45
1622822760000|2021-06-04 16:06:00|83131.6|83081.6|83130.4|83080.4|83131.7|83081.7|83127.5|83077.5|27
1622822770000|2021-06-04 16:06:10|83131.4|83081.4|83114.2|83089.2|83132|83093.2|83112.8|83072.2|46
1622822780000|2021-06-04 16:06:20|83114|83089|83124.6|83099.6|83138.1|83099.6|83113.7|83075.5|42
1622822790000|2021-06-04 16:06:30|83124|83099|83134.3|83084.3|83139.9|83099.2|83124|83081.5|46
1622822800000|2021-06-04 16:06:40|83136.5|83086.5|83127.9|83077.9|83136.5|83090.7|83114.3|83077.7|34
1622822810000|2021-06-04 16:06:50|83127.7|83077.7|83116.4|83091.4|83127.7|83096.1|83116.4|83077.5|21
1622822820000|2021-06-04 16:07:00|83116.6|83091.6|83117.4|83092.4|83117.9|83092.9|83116.6|83091.6|15
1622822830000|2021-06-04 16:07:10|83116.8|83091.8|83117|83092|83125|83094.2|83116.8|83075|14
1622822840000|2021-06-04 16:07:20|83117.2|83092.2|83119.4|83069.4|83124.3|83092.2|83110.2|83069|27
1622822850000|2021-06-04 16:07:30|83119.1|83069.1|83129.1|83079.1|83130|83080|83118.4|83068.4|33
1622822860000|2021-06-04 16:07:40|83129|83079|83133.1|83083.1|83133.5|83083.5|83129|83079|26
1622822870000|2021-06-04 16:07:50|83133.2|83083.2|83134.6|83084.6|83134.9|83084.9|83132.2|83082.2|28
1622822880000|2021-06-04 16:08:00|83135.3|83085.3|83134|83084|83135.3|83085.3|83133.5|83083.5|14
1622822890000|2021-06-04 16:08:10|83133.9|83083.9|83128.3|83078.3|83133.9|83083.9|83123.5|83073.5|38
1622822900000|2021-06-04 16:08:20|83127.8|83077.8|83127.9|83077.9|83129.2|83079.2|83126.2|83076.2|19
1622822910000|2021-06-04 16:08:30|83127.7|83077.7|83118.9|83093.9|83127.7|83094.3|83117|83076.6|25
1622822920000|2021-06-04 16:08:40|83120|83095|83127.7|83077.7|83128.4|83098.2|83119.4|83076.9|29
1622822930000|2021-06-04 16:08:50|83129.2|83079.2|83121|83096|83130|83096.3|83120.4|83077.2|22
1622822940000|2021-06-04 16:09:00|83121.3|83096.3|83119.5|83094.5|83121.7|83096.7|83118.7|83093.7|27
1622822950000|2021-06-04 16:09:10|83118.9|83093.9|83115.5|83090.5|83120.6|83095.6|83115.5|83090.5|15
1622822960000|2021-06-04 16:09:20|83115.8|83090.8|83113.5|83088.5|83116.9|83091.9|83112.8|83087.8|23
1622822970000|2021-06-04 16:09:30|83113.4|83088.4|83112.7|83087.7|83114|83089|83111.8|83086.8|32
1622822980000|2021-06-04 16:09:40|83116.4|83091.4|83124|83099|83129.9|83099|83112.7|83076.6|46
1622822990000|2021-06-04 16:09:50|83122.9|83097.9|83119.3|83094.3|83123.6|83098.6|83119|83094|28
1622823000000|2021-06-04 16:10:00|83117.4|83092.4|83110.9|83085.9|83125.2|83098.1|83110.9|83072.5|42
1622823010000|2021-06-04 16:10:10|83113.9|83088.9|83124.9|83074.9|83127.9|83091|83107|83072.3|25
1622823020000|2021-06-04 16:10:20|83125.4|83075.4|83121.7|83071.7|83125.4|83075.4|83121.5|83071.5|38
1622823030000|2021-06-04 16:10:30|83121.8|83071.8|83121.4|83071.4|83125.3|83075.3|83121.4|83071.4|27
1622823040000|2021-06-04 16:10:40|83121.2|83071.2|83120.9|83070.9|83122.5|83072.5|83120.4|83070.4|31
1622823050000|2021-06-04 16:10:50|83120.4|83070.4|83110.6|83085.6|83124.2|83085.6|83110.6|83069.7|42
1622823060000|2021-06-04 16:11:00|83110.3|83085.3|83115.7|83065.7|83122.7|83086.3|83107.8|83063.6|49
1622823070000|2021-06-04 16:11:10|83115.2|83065.2|83116.3|83066.3|83117.6|83067.6|83114.6|83064.6|42
1622823080000|2021-06-04 16:11:20|83116.1|83066.1|83117.4|83067.4|83120.3|83070.3|83115.3|83065.3|39
1622823090000|2021-06-04 16:11:30|83117.3|83067.3|83115.3|83065.3|83117.3|83067.3|83114.7|83064.7|31
1622823100000|2021-06-04 16:11:40|83115.5|83065.5|83114.8|83064.8|83115.6|83065.6|83113.6|83063.6|39
1622823110000|2021-06-04 16:11:50|83114.1|83064.1|83117.7|83067.7|83118.3|83068.3|83113.2|83063.2|26
1622823120000|2021-06-04 16:12:00|83119.2|83069.2|83115.9|83065.9|83119.5|83069.5|83115.8|83065.8|31
1622823130000|2021-06-04 16:12:10|83115.7|83065.7|83114.6|83064.6|83116.2|83066.2|83113.3|83063.3|26
1622823140000|2021-06-04 16:12:20|83113.7|83063.7|83111.8|83061.8|83115.2|83065.2|83111.5|83061.5|30
1622823150000|2021-06-04 16:12:30|83111.7|83061.7|83112.6|83062.6|83112.6|83062.6|83110.7|83060.7|22
1622823160000|2021-06-04 16:12:40|83112.5|83062.5|83111.6|83061.6|83114.1|83064.1|83108.8|83058.8|27
1622823170000|2021-06-04 16:12:50|83111.2|83061.2|83112.3|83062.3|83112.4|83062.4|83110.5|83060.5|32
1622823180000|2021-06-04 16:13:00|83111.4|83061.4|83110.4|83060.4|83112.5|83062.5|83110.2|83060.2|38
1622823190000|2021-06-04 16:13:10|83110.5|83060.5|83110|83060|83110.7|83060.7|83108.2|83058.2|33
1622823200000|2021-06-04 16:13:20|83110.3|83060.3|83110.6|83060.6|83111.5|83061.5|83110.3|83060.3|23
1622823210000|2021-06-04 16:13:30|83111|83061|83114.3|83064.3|83114.3|83064.3|83110.7|83060.7|30
1622823220000|2021-06-04 16:13:40|83114.6|83064.6|83111.7|83061.7|83116.1|83066.1|83111.6|83061.6|46
1622823230000|2021-06-04 16:13:50|83111.6|83061.6|83111.9|83061.9|83112.1|83062.1|83111|83061|33
1622823240000|2021-06-04 16:14:00|83112|83062|83117.3|83067.3|83117.7|83067.7|83111.1|83061.1|47
1622823250000|2021-06-04 16:14:10|83117.2|83067.2|83118.5|83068.5|83122.7|83072.7|83117.1|83067.1|22
1622823260000|2021-06-04 16:14:20|83118.4|83068.4|83121.8|83071.8|83121.8|83071.8|83118.2|83068.2|54
1622823270000|2021-06-04 16:14:30|83121.5|83071.5|83121.8|83071.8|83122.5|83072.5|83121.2|83071.2|36
1622823280000|2021-06-04 16:14:40|83121.9|83071.9|83120.6|83070.6|83121.9|83071.9|83119.8|83069.8|31
1622823290000|2021-06-04 16:14:50|83120.7|83070.7|83123|83073|83123|83073|83117|83067|42
1622823300000|2021-06-04 16:15:00|83122.1|83072.1|83121.7|83071.7|83125.6|83075.6|83119.1|83069.1|46
1622823310000|2021-06-04 16:15:10|83121.5|83071.5|83101.4|83051.4|83126.3|83080.2|83101.4|83051.4|55
1622823320000|2021-06-04 16:15:20|83101.7|83051.7|83105.8|83055.8|83107.4|83057.4|83100.8|83050.8|52
1622823330000|2021-06-04 16:15:30|83105.6|83055.6|83106.4|83056.4|83107|83057|83103.8|83053.8|28
1622823340000|2021-06-04 16:15:40|83105.9|83055.9|83105.4|83055.4|83107.2|83057.2|83103.9|83053.9|29
1622823350000|2021-06-04 16:15:50|83105.6|83055.6|83113.2|83063.2|83114.2|83064.2|83105.6|83055.6|39
1622823360000|2021-06-04 16:16:00|83114.3|83064.3|83112.9|83062.9|83115.5|83065.5|83107.2|83057.2|40
1622823370000|2021-06-04 16:16:10|83112.2|83062.2|83110.1|83060.1|83113.4|83063.4|83109.3|83059.3|45
1622823380000|2021-06-04 16:16:20|83110.6|83060.6|83097.6|83072.6|83113.6|83072.6|83093.7|83058.8|53
1622823390000|2021-06-04 16:16:30|83097.1|83072.1|83082.3|83032.3|83110.7|83072.5|83081.2|83031.2|56
1622823400000|2021-06-04 16:16:40|83082.7|83032.7|83101.5|83051.5|83101.5|83051.5|83082.7|83032.7|64
1622823410000|2021-06-04 16:16:50|83101.6|83051.6|83104.7|83054.7|83106.6|83056.6|83100.8|83050.8|36
1622823420000|2021-06-04 16:17:00|83104.4|83054.4|83107|83057|83107.7|83057.7|83104.1|83054.1|35
1622823430000|2021-06-04 16:17:10|83106.5|83056.5|83109|83059|83109.6|83059.6|83106.2|83056.2|36
1622823440000|2021-06-04 16:17:20|83108.9|83058.9|83102.2|83052.2|83112.9|83064.6|83089.6|83049.1|54
1622823450000|2021-06-04 16:17:30|83099.7|83049.7|83100.3|83050.3|83101.4|83060.9|83085.9|83042.9|61
1622823460000|2021-06-04 16:17:40|83100.2|83050.2|83089|83039|83105.5|83055.5|83084.6|83034.6|54
1622823470000|2021-06-04 16:17:50|83088.3|83038.3|83109.4|83059.4|83110.9|83060.9|83087.7|83037.7|61
1622823480000|2021-06-04 16:18:00|83109.1|83059.1|83109.4|83059.4|83110.6|83060.6|83097.2|83047.2|55
1622823490000|2021-06-04 16:18:10|83109.5|83059.5|83109.6|83059.6|83111.3|83061.3|83106.9|83056.9|36
1622823500000|2021-06-04 16:18:20|83109.2|83059.2|83114.4|83064.4|83116.1|83066.1|83108.7|83058.7|39
1622823510000|2021-06-04 16:18:30|83116.7|83066.7|83117.9|83067.9|83120.9|83070.9|83114.4|83064.4|45
1622823520000|2021-06-04 16:18:40|83117.6|83067.6|83125.2|83075.2|83127.2|83077.2|83117.6|83067.6|52
1622823530000|2021-06-04 16:18:50|83125.4|83075.4|83126.8|83076.8|83128.9|83078.9|83125.2|83075.2|49
1622823540000|2021-06-04 16:19:00|83125.3|83075.3|83107.8|83082.8|83125.3|83082.8|83107.8|83068.8|68
1622823550000|2021-06-04 16:19:10|83106.2|83081.2|83114.4|83064.4|83119.1|83081.2|83106.2|83059.6|61
1622823560000|2021-06-04 16:19:20|83114.5|83064.5|83113.2|83063.2|83114.6|83064.6|83111.6|83061.6|57
1622823570000|2021-06-04 16:19:30|83113.6|83063.6|83114.7|83064.7|83114.7|83064.7|83112.6|83062.6|48
1622823580000|2021-06-04 16:19:40|83114.6|83064.6|83116.9|83066.9|83118.5|83068.5|83114.6|83064.6|47
1622823590000|2021-06-04 16:19:50|83116.8|83066.8|83118|83068|83118.3|83068.3|83113.8|83063.8|44
1622823600000|2021-06-04 16:20:00|83118.3|83068.3|83114.8|83064.8|83119.2|83069.2|83114.5|83064.5|38
1622823610000|2021-06-04 16:20:10|83114.9|83064.9|83115.3|83065.3|83116.1|83066.1|83114.4|83064.4|45
1622823620000|2021-06-04 16:20:20|83115.5|83065.5|83113.8|83063.8|83115.6|83065.6|83109.3|83059.3|58
1622823630000|2021-06-04 16:20:30|83113.5|83063.5|83115.7|83065.7|83115.7|83065.7|83112|83062|50
1622823640000|2021-06-04 16:20:40|83116.3|83066.3|83115.2|83065.2|83119.1|83069.1|83113.4|83063.4|43
1622823650000|2021-06-04 16:20:50|83115.6|83065.6|83111|83061|83115.7|83065.7|83110.6|83060.6|30
1622823660000|2021-06-04 16:21:00|83110.5|83060.5|83109.3|83059.3|83111|83061|83108.4|83058.4|31
1622823670000|2021-06-04 16:21:10|83109.4|83059.4|83115.1|83065.1|83115.1|83065.1|83109.4|83059.4|29
1622823680000|2021-06-04 16:21:20|83113.4|83063.4|83113.1|83063.1|83114|83064|83111.5|83061.5|30
1622823690000|2021-06-04 16:21:30|83112.7|83062.7|83112.5|83062.5|83114.9|83064.9|83111.2|83061.2|31
1622823700000|2021-06-04 16:21:40|83112.8|83062.8|83111.9|83061.9|83116|83066|83111.9|83061.9|30
1622823710000|2021-06-04 16:21:50|83111.7|83061.7|83112.6|83062.6|83115.2|83065.2|83110.1|83060.1|30
1622823720000|2021-06-04 16:22:00|83112.3|83062.3|83110.4|83060.4|83114.8|83064.8|83109.5|83059.5|31
1622823730000|2021-06-04 16:22:10|83108.8|83058.8|83108.4|83058.4|83110.4|83060.4|83108.1|83058.1|46
1622823740000|2021-06-04 16:22:20|83109.3|83059.3|83106.5|83056.5|83109.6|83059.6|83104.8|83054.8|34
1622823750000|2021-06-04 16:22:30|83106.2|83056.2|83106.3|83056.3|83107.4|83057.4|83106.2|83056.2|17
1622823760000|2021-06-04 16:22:40|83106.5|83056.5|83106.7|83056.7|83109.6|83059.6|83104.7|83054.7|32
1622823770000|2021-06-04 16:22:50|83107|83057|83104.7|83054.7|83109.8|83059.8|83104.6|83054.6|30
1622823780000|2021-06-04 16:23:00|83105|83055|83104.7|83054.7|83105.5|83055.5|83104.3|83054.3|18
1622823790000|2021-06-04 16:23:10|83104.8|83054.8|83104.5|83054.5|83105.6|83055.6|83103.6|83053.6|28
1622823800000|2021-06-04 16:23:20|83104.7|83054.7|83102.1|83052.1|83106|83056|83101.4|83051.4|27
1622823810000|2021-06-04 16:23:30|83102|83052|83104.1|83054.1|83105|83055|83101.8|83051.8|38
1622823820000|2021-06-04 16:23:40|83103.9|83053.9|83102.3|83052.3|83104.3|83054.3|83101.8|83051.8|20
1622823830000|2021-06-04 16:23:50|83102.2|83052.2|83101.4|83051.4|83103.5|83053.5|83101.4|83051.4|14
1622823840000|2021-06-04 16:24:00|83101.2|83051.2|83104.8|83054.8|83107|83057|83101.2|83051.2|30
1622823850000|2021-06-04 16:24:10|83104.7|83054.7|83092.1|83042.1|83106.3|83065.8|83087.8|83041.3|60
1622823860000|2021-06-04 16:24:20|83092|83042|83089.1|83039.1|83092.2|83042.2|83087.4|83037.4|68
1622823870000|2021-06-04 16:24:30|83089.2|83039.2|83087.1|83037.1|83090.7|83040.7|83084.4|83034.4|54
1622823880000|2021-06-04 16:24:40|83086.6|83036.6|83069.1|83019.1|83087.3|83037.3|83069.1|83019.1|48
1622823890000|2021-06-04 16:24:50|83066.7|83016.7|83064.8|83014.8|83070|83020|83064.7|83014.7|45
1622823900000|2021-06-04 16:25:00|83066.8|83016.8|83066.1|83016.1|83067.3|83017.3|83063.1|83013.1|52
1622823910000|2021-06-04 16:25:10|83066|83016|83065.8|83015.8|83070.8|83020.8|83065.2|83015.2|43
1622823920000|2021-06-04 16:25:20|83067.3|83017.3|83067.4|83017.4|83069.8|83019.8|83065.5|83015.5|40
1622823930000|2021-06-04 16:25:30|83067.5|83017.5|83069.2|83019.2|83070.2|83020.2|83066.6|83016.6|41
1622823940000|2021-06-04 16:25:40|83070.1|83020.1|83070.6|83020.6|83071|83021|83069.4|83019.4|37
1622823950000|2021-06-04 16:25:50|83070.9|83020.9|83068.5|83018.5|83073.7|83023.7|83068.4|83018.4|41
1622823960000|2021-06-04 16:26:00|83068.7|83018.7|83073.4|83023.4|83075.8|83025.8|83068.4|83018.4|52
1622823970000|2021-06-04 16:26:10|83072.3|83022.3|83074.1|83024.1|83074.1|83024.1|83072.1|83022.1|33
1622823980000|2021-06-04 16:26:20|83074|83024|83075.6|83025.6|83075.6|83025.6|83073.7|83023.7|25
1622823990000|2021-06-04 16:26:30|83075.7|83025.7|83084.1|83034.1|83085.5|83035.5|83074.2|83024.2|40
1622824000000|2021-06-04 16:26:40|83084.3|83034.3|83085.8|83035.8|83086.5|83036.5|83083.8|83033.8|28
1622824010000|2021-06-04 16:26:50|83085.7|83035.7|83087.1|83037.1|83088.3|83038.3|83083.6|83033.6|39
1622824020000|2021-06-04 16:27:00|83088.2|83038.2|83086.6|83036.6|83089.5|83039.5|83085.8|83035.8|34
1622824030000|2021-06-04 16:27:10|83086.3|83036.3|83091.3|83041.3|83097|83047|83084|83034|46
1622824040000|2021-06-04 16:27:20|83091.9|83041.9|83090.8|83040.8|83092.9|83042.9|83090.3|83040.3|42
1622824050000|2021-06-04 16:27:30|83090.7|83040.7|83091.3|83041.3|83092.2|83042.2|83089.7|83039.7|36
1622824060000|2021-06-04 16:27:40|83091.2|83041.2|83097.6|83047.6|83099.9|83049.9|83091|83041|52
1622824070000|2021-06-04 16:27:50|83097.5|83047.5|83098|83048|83098.7|83048.7|83097.3|83047.3|40
1622824080000|2021-06-04 16:28:00|83097.9|83047.9|83096|83046|83097.9|83047.9|83092.9|83042.9|48
1622824090000|2021-06-04 16:28:10|83095.5|83045.5|83097.8|83047.8|83099.4|83049.4|83094.5|83044.5|26
1622824100000|2021-06-04 16:28:20|83098.5|83048.5|83099.5|83049.5|83102.2|83052.2|83098.5|83048.5|39
1622824110000|2021-06-04 16:28:30|83099.1|83049.1|83100.2|83050.2|83101.8|83051.8|83099.1|83049.1|28
1622824120000|2021-06-04 16:28:40|83100|83050|83103.6|83053.6|83103.7|83053.7|83099.3|83049.3|21
1622824130000|2021-06-04 16:28:50|83103.3|83053.3|83100.8|83050.8|83103.7|83053.7|83100.2|83050.2|36
1622824140000|2021-06-04 16:29:00|83100.6|83050.6|83098.1|83048.1|83101.1|83051.1|83092.6|83042.6|55
1622824150000|2021-06-04 16:29:10|83097.6|83047.6|83096.8|83046.8|83098.5|83048.5|83095|83045|27
1622824160000|2021-06-04 16:29:20|83095.9|83045.9|83097.2|83047.2|83098.2|83048.2|83095.9|83045.9|21
1622824170000|2021-06-04 16:29:30|83097|83047|83096.2|83046.2|83098.9|83048.9|83096.2|83046.2|20
1622824180000|2021-06-04 16:29:40|83096.7|83046.7|83091|83041|83098.5|83048.5|83090.8|83040.8|45
1622824190000|2021-06-04 16:29:50|83091.4|83041.4|83093.6|83043.6|83094.8|83044.8|83091.2|83041.2|20
1622824200000|2021-06-04 16:30:00|83094|83044|83093.1|83043.1|83094.2|83044.2|83093.1|83043.1|15
1622824210000|2021-06-04 16:30:10|83093.2|83043.2|83096.8|83046.8|83097.2|83047.2|83093.2|83043.2|23
1622824220000|2021-06-04 16:30:20|83095.2|83045.2|83100.8|83050.8|83101.4|83051.4|83094.1|83044.1|47
1622824230000|2021-06-04 16:30:30|83100.2|83050.2|83099.8|83049.8|83100.8|83050.8|83099.2|83049.2|26
1622824240000|2021-06-04 16:30:40|83099.7|83049.7|83101.6|83051.6|83101.6|83051.6|83098.5|83048.5|28
1622824250000|2021-06-04 16:30:50|83101.8|83051.8|83103.4|83053.4|83103.7|83053.7|83101.8|83051.8|24
1622824260000|2021-06-04 16:31:00|83103.5|83053.5|83102.3|83052.3|83103.7|83053.7|83101.8|83051.8|20
1622824270000|2021-06-04 16:31:10|83102.2|83052.2|83096.8|83046.8|83104.1|83054.1|83094.2|83044.2|43
1622824280000|2021-06-04 16:31:20|83097|83047|83113.3|83063.3|83120.1|83070.1|83095.6|83045.6|39
1622824290000|2021-06-04 16:31:30|83113.6|83063.6|83110|83060|83114.4|83064.4|83108.8|83058.8|45
1622824300000|2021-06-04 16:31:40|83108.9|83058.9|83110.8|83060.8|83111.1|83061.1|83106.5|83056.5|43
1622824310000|2021-06-04 16:31:50|83110.7|83060.7|83112.2|83062.2|83112.2|83062.2|83110.5|83060.5|22
1622824320000|2021-06-04 16:32:00|83110.7|83060.7|83108.5|83058.5|83111.3|83061.3|83107.4|83057.4|40
1622824330000|2021-06-04 16:32:10|83108.9|83058.9|83108.6|83058.6|83110.8|83060.8|83107.8|83057.8|37
1622824340000|2021-06-04 16:32:20|83109.5|83059.5|83109.9|83059.9|83112.7|83062.7|83108.5|83058.5|37
1622824350000|2021-06-04 16:32:30|83109.3|83059.3|83109.6|83059.6|83110.4|83060.4|83108|83058|27
1622824360000|2021-06-04 16:32:40|83110.2|83060.2|83113.5|83063.5|83114.6|83064.6|83110.2|83060.2|40
1622824370000|2021-06-04 16:32:50|83113.7|83063.7|83113.4|83063.4|83115.8|83065.8|83113.1|83063.1|26
1622824380000|2021-06-04 16:33:00|83113.6|83063.6|83119.7|83069.7|83123.4|83073.4|83113|83063|45
1622824390000|2021-06-04 16:33:10|83120|83070|83123.3|83073.3|83125.1|83075.1|83118.7|83068.7|41
1622824400000|2021-06-04 16:33:20|83123.2|83073.2|83120.5|83070.5|83123.2|83073.2|83119.8|83069.8|32
1622824410000|2021-06-04 16:33:30|83120.8|83070.8|83121.4|83071.4|83121.8|83071.8|83119.9|83069.9|27
1622824420000|2021-06-04 16:33:40|83119.3|83069.3|83125.1|83075.1|83125.1|83075.1|83119.3|83069.3|33
1622824430000|2021-06-04 16:33:50|83124.9|83074.9|83124.9|83074.9|83125.5|83075.5|83123.3|83073.3|39
1622824440000|2021-06-04 16:34:00|83125.1|83075.1|83125|83075|83126.3|83076.3|83123|83073|34
1622824450000|2021-06-04 16:34:10|83124|83074|83130.1|83080.1|83130.2|83080.2|83123.8|83073.8|43
1622824460000|2021-06-04 16:34:20|83130.5|83080.5|83132.7|83082.7|83132.8|83082.8|83130.5|83080.5|41
1622824470000|2021-06-04 16:34:30|83133.6|83083.6|83132.5|83082.5|83133.6|83083.6|83132|83082|37
1622824480000|2021-06-04 16:34:40|83132.9|83082.9|83132.8|83082.8|83132.9|83082.9|83131.9|83081.9|27
1622824490000|2021-06-04 16:34:50|83132.6|83082.6|83132.8|83082.8|83133.5|83083.5|83131.6|83081.6|11
1622824500000|2021-06-04 16:35:00|83134.1|83084.1|83134.6|83084.6|83134.8|83084.8|83133.6|83083.6|24
1622824510000|2021-06-04 16:35:10|83134.4|83084.4|83133.6|83083.6|83134.5|83084.5|83132.2|83082.2|23
1622824520000|2021-06-04 16:35:20|83132.7|83082.7|83131.2|83081.2|83132.7|83082.7|83130.1|83080.1|23
1622824530000|2021-06-04 16:35:30|83131.3|83081.3|83131.1|83081.1|83132.1|83082.1|83130.1|83080.1|19
1622824540000|2021-06-04 16:35:40|83131.4|83081.4|83131.5|83081.5|83132.4|83082.4|83131.2|83081.2|15
1622824550000|2021-06-04 16:35:50|83131.6|83081.6|83132.4|83082.4|83133.3|83083.3|83131.6|83081.6|16
1622824560000|2021-06-04 16:36:00|83132.9|83082.9|83133.3|83083.3|83136.1|83086.1|83132.9|83082.9|34
1622824570000|2021-06-04 16:36:10|83132.9|83082.9|83131.3|83081.3|83134|83084|83130.2|83080.2|28
1622824580000|2021-06-04 16:36:20|83131.2|83081.2|83133|83083|83133.1|83083.1|83131.2|83081.2|23
1622824590000|2021-06-04 16:36:30|83133.2|83083.2|83134.7|83084.7|83134.9|83084.9|83133|83083|21
1622824600000|2021-06-04 16:36:40|83135.6|83085.6|83135.4|83085.4|83136.2|83086.2|83134.5|83084.5|21
1622824610000|2021-06-04 16:36:50|83135.2|83085.2|83134.2|83084.2|83135.7|83085.7|83131.6|83081.6|28
1622824620000|2021-06-04 16:37:00|83134|83084|83134.6|83084.6|83134.6|83084.6|83133.4|83083.4|17
1622824630000|2021-06-04 16:37:10|83134.7|83084.7|83137.5|83087.5|83137.5|83087.5|83134.5|83084.5|27
1622824640000|2021-06-04 16:37:20|83137.6|83087.6|83136.1|83086.1|83138.8|83088.8|83135.4|83085.4|22
1622824650000|2021-06-04 16:37:30|83135.9|83085.9|83136.4|83086.4|83138|83088|83135.7|83085.7|20
1622824660000|2021-06-04 16:37:40|83136.2|83086.2|83137.8|83087.8|83137.8|83087.8|83136.1|83086.1|20
1622824670000|2021-06-04 16:37:50|83138.1|83088.1|83141.2|83091.2|83142|83092|83137.1|83087.1|29
1622824680000|2021-06-04 16:38:00|83140.6|83090.6|83140.8|83090.8|83141.4|83091.4|83140|83090|19
1622824690000|2021-06-04 16:38:10|83140.4|83090.4|83142.9|83092.9|83143.1|83093.1|83138.9|83088.9|32
1622824700000|2021-06-04 16:38:20|83144.2|83094.2|83149|83099|83150.5|83100.5|83144|83094|47
1622824710000|2021-06-04 16:38:30|83148.2|83098.2|83147.5|83097.5|83149.6|83099.6|83146.9|83096.9|34
1622824720000|2021-06-04 16:38:40|83147.4|83097.4|83147.4|83097.4|83148.7|83098.7|83145.9|83095.9|19
1622824730000|2021-06-04 16:38:50|83147.5|83097.5|83145.1|83095.1|83149.7|83099.7|83145.1|83095.1|26
1622824740000|2021-06-04 16:39:00|83146|83096|83143.6|83093.6|83146.4|83096.4|83142.1|83092.1|36
1622824750000|2021-06-04 16:39:10|83145.1|83095.1|83145.2|83095.2|83146.4|83096.4|83141.5|83091.5|42
1622824760000|2021-06-04 16:39:20|83145.1|83095.1|83142.8|83092.8|83146.2|83096.2|83141.6|83091.6|35
1622824770000|2021-06-04 16:39:30|83142.9|83092.9|83141.4|83091.4|83145.7|83095.7|83139.5|83089.5|41
1622824780000|2021-06-04 16:39:40|83141.2|83091.2|83128.1|83103.1|83142.4|83103.3|83127.5|83090.8|21
1622824790000|2021-06-04 16:39:50|83128.2|83103.2|83134.5|83084.5|83136.6|83103.7|83125|83084.4|25
1622824800000|2021-06-04 16:40:00|83134.3|83084.3|83133.9|83083.9|83136|83086|83133.8|83083.8|20
1622824810000|2021-06-04 16:40:10|83134.3|83084.3|83136.4|83086.4|83136.4|83086.4|83133.4|83083.4|22
1622824820000|2021-06-04 16:40:20|83135.8|83085.8|83135.8|83085.8|83136.7|83086.7|83134.8|83084.8|16
1622824830000|2021-06-04 16:40:30|83135|83085|83135.7|83085.7|83136.8|83086.8|83135|83085|12
1622824840000|2021-06-04 16:40:40|83135.1|83085.1|83139.3|83089.3|83139.4|83089.4|83131.9|83081.9|28
1622824850000|2021-06-04 16:40:50|83139.4|83089.4|83139.8|83089.8|83139.9|83089.9|83137.5|83087.5|16
1622824860000|2021-06-04 16:41:00|83139.6|83089.6|83138|83088|83139.6|83089.6|83137.7|83087.7|20
1622824870000|2021-06-04 16:41:10|83137.5|83087.5|83133.2|83083.2|83138|83088|83131.5|83081.5|17
1622824880000|2021-06-04 16:41:20|83134.5|83084.5|83132.9|83082.9|83137.4|83087.4|83129.5|83079.5|31
1622824890000|2021-06-04 16:41:30|83133.5|83083.5|83130.4|83080.4|83135.6|83085.6|83127.8|83077.8|32
1622824900000|2021-06-04 16:41:40|83131.2|83081.2|83133.3|83083.3|83133.6|83083.6|83129.6|83079.6|17
1622824910000|2021-06-04 16:41:50|83133.9|83083.9|83134|83084|83137.4|83087.4|83130.9|83080.9|21
1622824920000|2021-06-04 16:42:00|83133.8|83083.8|83130.1|83080.1|83134.7|83084.7|83130|83080|21
1622824930000|2021-06-04 16:42:10|83129.8|83079.8|83132|83082|83135.7|83085.7|83129|83079|33
1622824940000|2021-06-04 16:42:20|83132.6|83082.6|83136.4|83086.4|83136.9|83099.2|83119.4|83081.8|18
1622824950000|2021-06-04 16:42:30|83136.9|83086.9|83134.3|83084.3|83138.1|83088.1|83132.5|83082.5|32
1622824960000|2021-06-04 16:42:40|83135.2|83085.2|83134.8|83084.8|83135.9|83085.9|83134.4|83084.4|7
1622824970000|2021-06-04 16:42:50|83134.5|83084.5|83134.8|83084.8|83138.9|83088.9|83134.5|83084.5|13
1622824980000|2021-06-04 16:43:00|83135|83085|83132.4|83082.4|83135.8|83085.8|83130.6|83080.6|24
1622824990000|2021-06-04 16:43:10|83132|83082|83138.4|83088.4|83139.1|83089.1|83132|83082|25
1622825000000|2021-06-04 16:43:20|83138.5|83088.5|83134.4|83084.4|83138.5|83088.5|83133.5|83083.5|12
1622825010000|2021-06-04 16:43:30|83134.1|83084.1|83133.1|83083.1|83135.3|83085.3|83132.6|83082.6|14
1622825020000|2021-06-04 16:43:40|83134.4|83084.4|83121.3|83096.3|83135.2|83097|83119.8|83082.5|30
1622825030000|2021-06-04 16:43:50|83122.5|83097.5|83138.3|83088.3|83138.3|83098.5|83120.6|83083.8|29
1622825040000|2021-06-04 16:44:00|83136.6|83086.6|83134.4|83084.4|83137.2|83087.2|83132.7|83082.7|16
1622825050000|2021-06-04 16:44:10|83135.1|83085.1|83131.3|83081.3|83135.4|83092.6|83117.6|83080.2|17
1622825060000|2021-06-04 16:44:20|83130.5|83080.5|83127.3|83077.3|83133.2|83083.2|83124|83074|37
1622825070000|2021-06-04 16:44:30|83128.5|83078.5|83128.2|83078.2|83129.7|83079.7|83124.7|83074.7|27
1622825080000|2021-06-04 16:44:40|83128.1|83078.1|83127.3|83077.3|83128.7|83078.7|83124.3|83074.3|26
1622825090000|2021-06-04 16:44:50|83127.7|83077.7|83126.7|83076.7|83130.4|83080.4|83125.3|83075.3|17
1622825100000|2021-06-04 16:45:00|83126.6|83076.6|83127.4|83077.4|83127.4|83077.4|83124.3|83074.3|20
1622825110000|2021-06-04 16:45:10|83127.7|83077.7|83128.5|83078.5|83128.6|83078.6|83124.1|83074.1|14
1622825120000|2021-06-04 16:45:20|83127.8|83077.8|83124.7|83074.7|83127.8|83077.8|83124.2|83074.2|20
1622825130000|2021-06-04 16:45:30|83125.8|83075.8|83123|83073|83128|83078|83122|83072|37
1622825140000|2021-06-04 16:45:40|83122.7|83072.7|83122.4|83072.4|83126|83086.3|83106.6|83068.7|24
1622825150000|2021-06-04 16:45:50|83123|83073|83119.2|83069.2|83124.1|83074.1|83118.4|83068.4|22
1622825160000|2021-06-04 16:46:00|83119.3|83069.3|83119.5|83069.5|83119.8|83069.8|83118.9|83068.9|9
1622825170000|2021-06-04 16:46:10|83120.1|83070.1|83122.7|83072.7|83127.3|83077.3|83119.6|83069.6|21
1622825180000|2021-06-04 16:46:20|83123.2|83073.2|83122.3|83072.3|83123.2|83073.2|83121.6|83071.6|9
1622825190000|2021-06-04 16:46:30|83123.5|83073.5|83124.2|83074.2|83124.2|83074.2|83123|83073|9
1622825200000|2021-06-04 16:46:40|83124.5|83074.5|83125.2|83075.2|83125.2|83075.2|83122.3|83072.3|16
1622825210000|2021-06-04 16:46:50|83124.3|83074.3|83125.1|83075.1|83127.6|83077.6|83123.7|83073.7|19
1622825220000|2021-06-04 16:47:00|83126.1|83076.1|83126.5|83076.5|83127.7|83077.7|83125.7|83075.7|13
1622825230000|2021-06-04 16:47:10|83126.2|83076.2|83124.5|83074.5|83127.9|83077.9|83124.5|83074.5|16
1622825240000|2021-06-04 16:47:20|83124.4|83074.4|83122.3|83072.3|83126.4|83076.4|83122.1|83072.1|16
1622825250000|2021-06-04 16:47:30|83122.1|83072.1|83121.6|83071.6|83127.1|83077.1|83121.4|83071.4|17
1622825260000|2021-06-04 16:47:40|83121.8|83071.8|83121.3|83071.3|83122|83072|83121.2|83071.2|6
1622825270000|2021-06-04 16:47:50|83121.9|83071.9|83110.1|83085.1|83124.7|83085.9|83110.1|83071.9|11
1622825280000|2021-06-04 16:48:00|83110.3|83085.3|83109.2|83084.2|83110.8|83085.8|83107.6|83082.6|18
1622825290000|2021-06-04 16:48:10|83107.7|83082.7|83119.7|83069.7|83120.9|83083.8|83106.3|83068.8|16
1622825300000|2021-06-04 16:48:20|83120.8|83070.8|83120.8|83070.8|83121.4|83071.4|83120.3|83070.3|10
1622825310000|2021-06-04 16:48:30|83119.8|83069.8|83121|83071|83124.4|83084|83106.8|83069.5|19
1622825320000|2021-06-04 16:48:40|83123.1|83073.1|83121.2|83071.2|83123.8|83073.8|83120.4|83070.4|13
1622825330000|2021-06-04 16:48:50|83122.2|83072.2|83123.5|83073.5|83125.1|83075.1|83121.9|83071.9|15
1622825340000|2021-06-04 16:49:00|83123.9|83073.9|83123|83073|83124.4|83074.4|83122.8|83072.8|13
1622825350000|2021-06-04 16:49:10|83123.2|83073.2|83122.4|83072.4|83123.8|83073.8|83122.4|83072.4|9
1622825360000|2021-06-04 16:49:20|83122.5|83072.5|83122.8|83072.8|83122.9|83072.9|83121.9|83071.9|17
1622825370000|2021-06-04 16:49:30|83124.2|83074.2|83124.3|83074.3|83124.5|83074.5|83123.2|83073.2|12
1622825380000|2021-06-04 16:49:40|83123.9|83073.9|83125.7|83075.7|83126.1|83076.1|83123.5|83073.5|17
1622825390000|2021-06-04 16:49:50|83125.4|83075.4|83124.8|83074.8|83126.2|83076.2|83124.7|83074.7|10
1622825400000|2021-06-04 16:50:00|83124.7|83074.7|83127|83077|83136.4|83094.4|83110.8|83069.9|39
1622825410000|2021-06-04 16:50:10|83126.9|83076.9|83124.4|83074.4|83128.3|83078.3|83124.1|83074.1|34
1622825420000|2021-06-04 16:50:20|83124.8|83074.8|83125.1|83075.1|83125.7|83075.7|83121.2|83071.2|31
1622825430000|2021-06-04 16:50:30|83125.2|83075.2|83122.4|83072.4|83126.4|83076.4|83121.8|83071.8|25
1622825440000|2021-06-04 16:50:40|83123.7|83073.7|83123|83073|83123.8|83073.8|83122.4|83072.4|13
1622825450000|2021-06-04 16:50:50|83123.8|83073.8|83126.8|83076.8|83127.8|83077.8|83123.7|83073.7|36
1622825460000|2021-06-04 16:51:00|83126.9|83076.9|83127.7|83077.7|83128.7|83078.7|83126.3|83076.3|27
1622825470000|2021-06-04 16:51:10|83127.9|83077.9|83127.8|83077.8|83128.6|83078.6|83127.2|83077.2|24
1622825480000|2021-06-04 16:51:20|83127.4|83077.4|83128.6|83078.6|83129.3|83079.3|83127.2|83077.2|26
1622825490000|2021-06-04 16:51:30|83128.5|83078.5|83130.3|83080.3|83131.1|83081.1|83128|83078|33
1622825500000|2021-06-04 16:51:40|83130.5|83080.5|83128.6|83078.6|83130.5|83092.9|83115.3|83076.2|36
1622825510000|2021-06-04 16:51:50|83128.9|83078.9|83135.9|83110.9|83142.4|83110.9|83128.4|83078.4|48
1622825520000|2021-06-04 16:52:00|83141.3|83091.3|83144.8|83094.8|83145.2|83095.2|83139.6|83089.6|42
1622825530000|2021-06-04 16:52:10|83145.1|83095.1|83168|83118|83172.7|83122.7|83144.9|83094.9|45
1622825540000|2021-06-04 16:52:20|83168.3|83118.3|83169.5|83119.5|83171.4|83121.4|83167.7|83117.7|40
1622825550000|2021-06-04 16:52:30|83169.6|83119.6|83172.7|83122.7|83174.1|83124.1|83169.6|83119.6|46
1622825560000|2021-06-04 16:52:40|83173.7|83123.7|83169.9|83119.9|83174.8|83124.8|83169.9|83119.9|38
1622825570000|2021-06-04 16:52:50|83169.6|83119.6|83168.9|83118.9|83169.6|83119.6|83167.6|83117.6|30
1622825580000|2021-06-04 16:53:00|83169.1|83119.1|83174.9|83124.9|83174.9|83124.9|83167.4|83117.4|29
1622825590000|2021-06-04 16:53:10|83173.5|83123.5|83177.4|83127.4|83179.8|83141.2|83166.2|83122.3|47
1622825600000|2021-06-04 16:53:20|83177.5|83127.5|83178|83128|83178.7|83128.7|83177.3|83127.3|31
1622825610000|2021-06-04 16:53:30|83178.3|83128.3|83188.8|83138.8|83192.7|83142.7|83178.3|83128.3|58
1622825620000|2021-06-04 16:53:40|83188.6|83138.6|83192.2|83142.2|83193.1|83143.1|83188.6|83138.6|47
1622825630000|2021-06-04 16:53:50|83192.1|83142.1|83199|83149|83199.2|83149.2|83192.1|83142.1|39
1622825640000|2021-06-04 16:54:00|83199.6|83149.6|83198.9|83148.9|83200.2|83150.2|83195.5|83145.5|43
1622825650000|2021-06-04 16:54:10|83198.7|83148.7|83200.7|83150.7|83204|83154|83197.3|83147.3|40
1622825660000|2021-06-04 16:54:20|83200.5|83150.5|83214.8|83164.8|83222|83178.2|83199|83149|50
1622825670000|2021-06-04 16:54:30|83214.7|83164.7|83212.6|83162.6|83215.2|83165.2|83211.7|83161.7|33
1622825680000|2021-06-04 16:54:40|83212.5|83162.5|83211.3|83161.3|83213.2|83163.2|83210.6|83160.6|29
1622825690000|2021-06-04 16:54:50|83210.4|83160.4|83211.9|83161.9|83212.1|83162.1|83209.7|83159.7|20
1622825700000|2021-06-04 16:55:00|83211.3|83161.3|83213.7|83163.7|83214.8|83164.8|83211.1|83161.1|28
1622825710000|2021-06-04 16:55:10|83213.9|83163.9|83214.5|83164.5|83215.7|83165.7|83210.9|83160.9|39
1622825720000|2021-06-04 16:55:20|83214|83164|83213.8|83163.8|83218.7|83168.7|83213.8|83163.8|34
1622825730000|2021-06-04 16:55:30|83213.9|83163.9|83213.9|83163.9|83215.3|83165.3|83213.6|83163.6|22
1622825740000|2021-06-04 16:55:40|83214.1|83164.1|83210.1|83160.1|83214.1|83164.1|83209.5|83159.5|37
1622825750000|2021-06-04 16:55:50|83210|83160|83210.3|83160.3|83211|83161|83209.6|83159.6|21
1622825760000|2021-06-04 16:56:00|83210.4|83160.4|83211.9|83161.9|83211.9|83161.9|83209.6|83159.6|31
1622825770000|2021-06-04 16:56:10|83212.3|83162.3|83212.4|83162.4|83213.4|83163.4|83211.2|83161.2|32
1622825780000|2021-06-04 16:56:20|83212|83162|83203.8|83153.8|83212.2|83162.2|83200.4|83150.4|49
1622825790000|2021-06-04 16:56:30|83204.1|83154.1|83202.7|83152.7|83205.3|83155.3|83201.3|83151.3|33
1622825800000|2021-06-04 16:56:40|83202.6|83152.6|83206.3|83156.3|83206.4|83156.4|83202.4|83152.4|30
1622825810000|2021-06-04 16:56:50|83206.1|83156.1|83216.6|83166.6|83219.4|83169.4|83206.1|83156.1|40
1622825820000|2021-06-04 16:57:00|83217.7|83167.7|83224|83174|83226.4|83176.4|83215|83165|44
1622825830000|2021-06-04 16:57:10|83224.1|83174.1|83215.8|83165.8|83224.1|83174.1|83215.8|83165.8|42
1622825840000|2021-06-04 16:57:20|83217.4|83167.4|83216.1|83166.1|83218.6|83168.6|83215.4|83165.4|32
1622825850000|2021-06-04 16:57:30|83216.2|83166.2|83219.3|83169.3|83221.5|83171.5|83215.6|83165.6|36
1622825860000|2021-06-04 16:57:40|83219.7|83169.7|83219.3|83169.3|83219.8|83169.8|83218.6|83168.6|15
1622825870000|2021-06-04 16:57:50|83219.2|83169.2|83205.2|83180.2|83219.4|83181.4|83203.8|83165.6|21
1622825880000|2021-06-04 16:58:00|83201.2|83176.2|83201.3|83176.3|83203.8|83178.8|83200.6|83175.6|29
1622825890000|2021-06-04 16:58:10|83201.7|83176.7|83211.7|83161.7|83213.7|83177.3|83194.1|83159.6|24
1622825900000|2021-06-04 16:58:20|83211.8|83161.8|83196|83171|83213.8|83174.6|83196|83161.8|22
1622825910000|2021-06-04 16:58:30|83196.2|83171.2|83197.8|83172.8|83199|83174|83195|83170|23
1622825920000|2021-06-04 16:58:40|83198.1|83173.1|83193.4|83168.4|83198.1|83173.1|83189.2|83164.2|32
1622825930000|2021-06-04 16:58:50|83190.6|83165.6|83191.2|83166.2|83194.1|83169.1|83190|83165|26
1622825940000|2021-06-04 16:59:00|83190.9|83165.9|83190.2|83165.2|83195.4|83170.4|83187.2|83162.2|45
1622825950000|2021-06-04 16:59:10|83190.3|83165.3|83216|83166|83217|83178.6|83186.7|83152.5|48
1622825960000|2021-06-04 16:59:20|83215.8|83165.8|83196.9|83171.9|83215.8|83176.4|83188.3|83151.4|37
1622825970000|2021-06-04 16:59:30|83195.2|83170.2|83193.8|83168.8|83196.8|83171.8|83192.2|83167.2|32
1622825980000|2021-06-04 16:59:40|83194.1|83169.1|83190|83165|83206.2|83169.6|83189.9|83153.1|34
1622825990000|2021-06-04 16:59:50|83190.1|83165.1|83193.7|83168.7|83207.2|83170|83188.6|83153.4|39
1622826000000|2021-06-04 17:00:00|83193.1|83168.1|83197.6|83172.6|83204.2|83173.6|83192.3|83154.2|62
1622826010000|2021-06-04 17:00:10|83197.4|83172.4|83197|83172|83202|83177|83192.5|83167.5|40
1622826020000|2021-06-04 17:00:20|83196.9|83171.9|83197.4|83172.4|83210.1|83175.5|83193.8|83156|48
1622826030000|2021-06-04 17:00:30|83194.3|83169.3|83191.9|83166.9|83208.7|83174|83191.7|83153.5|41
1622826040000|2021-06-04 17:00:40|83191.5|83166.5|83191|83166|83193.5|83168.5|83189.3|83164.3|35
1622826050000|2021-06-04 17:00:50|83191.1|83166.1|83192|83167|83194.2|83169.2|83191|83166|20
1622826060000|2021-06-04 17:01:00|83191.9|83166.9|83194.6|83169.6|83194.6|83169.6|83189.9|83164.9|16
1622826070000|2021-06-04 17:01:10|83194.4|83169.4|83192.8|83167.8|83194.4|83169.4|83188.9|83163.9|24
1622826080000|2021-06-04 17:01:20|83193.1|83168.1|83197.1|83172.1|83197.1|83172.1|83191.3|83166.3|26
1622826090000|2021-06-04 17:01:30|83196.3|83171.3|83195.3|83170.3|83197.2|83172.2|83195|83170|32
1622826100000|2021-06-04 17:01:40|83196.6|83171.6|83195.3|83170.3|83197.1|83172.1|83194.3|83169.3|14
1622826110000|2021-06-04 17:01:50|83194.3|83169.3|83194.6|83169.6|83196.3|83171.3|83193.5|83168.5|19
1622826120000|2021-06-04 17:02:00|83194.7|83169.7|83194.7|83169.7|83195.4|83170.4|83193.1|83168.1|32
1622826130000|2021-06-04 17:02:10|83195.4|83170.4|83193.7|83168.7|83196.1|83171.1|83193.3|83168.3|11
1622826140000|2021-06-04 17:02:20|83194.3|83169.3|83195.1|83170.1|83195.8|83170.8|83193.9|83168.9|22
1622826150000|2021-06-04 17:02:30|83195.4|83170.4|83193.2|83168.2|83195.7|83170.7|83193.2|83168.2|25
1622826160000|2021-06-04 17:02:40|83193.3|83168.3|83195.4|83170.4|83199|83174|83190.6|83165.6|34
1622826170000|2021-06-04 17:02:50|83196|83171|83197.6|83172.6|83198.7|83173.7|83195.8|83170.8|9
1622826180000|2021-06-04 17:03:00|83196.9|83171.9|83196.7|83171.7|83197.6|83172.6|83196.3|83171.3|17
1622826190000|2021-06-04 17:03:10|83196.1|83171.1|83207.9|83157.9|83209|83172.5|83196.1|83157.7|12
1622826200000|2021-06-04 17:03:20|83208|83158|83196.5|83171.5|83208.3|83171.6|83196.5|83157.6|8
1622826210000|2021-06-04 17:03:30|83196.3|83171.3|83199.2|83174.2|83202.1|83177.1|83196.2|83171.2|41
1622826220000|2021-06-04 17:03:40|83198.1|83173.1|83198.9|83173.9|83199.8|83174.8|83196.9|83171.9|38
1622826230000|2021-06-04 17:03:50|83198.6|83173.6|83198.2|83173.2|83202|83177|83196.4|83171.4|36
1622826240000|2021-06-04 17:04:00|83198|83173|83194.5|83169.5|83199.6|83174.6|83193.9|83168.9|37
1622826250000|2021-06-04 17:04:10|83194.7|83169.7|83195.6|83170.6|83197.6|83172.6|83194.4|83169.4|29
1622826260000|2021-06-04 17:04:20|83195.1|83170.1|83192.5|83167.5|83195.1|83170.1|83190.9|83165.9|41
1622826270000|2021-06-04 17:04:30|83192|83167|83191.8|83166.8|83194|83169|83191.6|83166.6|32
1622826280000|2021-06-04 17:04:40|83191.7|83166.7|83193.3|83168.3|83193.8|83168.8|83191.7|83166.7|15
1622826290000|2021-06-04 17:04:50|83194.1|83169.1|83190.5|83165.5|83194.3|83169.3|83190.4|83165.4|18
1622826300000|2021-06-04 17:05:00|83190.6|83165.6|83190.6|83165.6|83191.3|83166.3|83190.2|83165.2|10
1622826310000|2021-06-04 17:05:10|83191.5|83166.5|83193.6|83168.6|83193.6|83168.6|83190.4|83165.4|9
1622826320000|2021-06-04 17:05:20|83192.9|83167.9|83189.2|83164.2|83194.9|83169.9|83188.6|83163.6|19
1622826330000|2021-06-04 17:05:30|83188.9|83163.9|83195.6|83170.6|83197.7|83172.7|83188.6|83163.6|35
1622826340000|2021-06-04 17:05:40|83195.2|83170.2|83194.9|83169.9|83196.4|83171.4|83194.3|83169.3|26
1622826350000|2021-06-04 17:05:50|83197.5|83172.5|83208.8|83158.8|83208.8|83173.1|83195|83158.1|27
1622826360000|2021-06-04 17:06:00|83208.9|83158.9|83212|83162|83212|83162|83208.6|83158.6|20
1622826370000|2021-06-04 17:06:10|83211.9|83161.9|83212.2|83162.2|83212.2|83162.2|83211.7|83161.7|4
1622826380000|2021-06-04 17:06:20|83212.3|83162.3|83215.3|83165.3|83218.3|83168.3|83211.5|83161.5|15
1622826390000|2021-06-04 17:06:30|83216.3|83166.3|83217.2|83167.2|83218.4|83168.4|83214.1|83164.1|21
1622826400000|2021-06-04 17:06:40|83218.1|83168.1|83216.7|83166.7|83219.4|83169.4|83215.9|83165.9|38
1622826410000|2021-06-04 17:06:50|83216.8|83166.8|83216.8|83166.8|83217|83167|83216.1|83166.1|20
1622826420000|2021-06-04 17:07:00|83216.6|83166.6|83216.1|83166.1|83216.6|83166.6|83215.6|83165.6|12
1622826430000|2021-06-04 17:07:10|83216|83166|83215.9|83165.9|83216.4|83166.4|83215.1|83165.1|10
1622826440000|2021-06-04 17:07:20|83216|83166|83212.5|83162.5|83218.1|83168.1|83212|83162|28
1622826450000|2021-06-04 17:07:30|83212.6|83162.6|83214.1|83164.1|83214.6|83164.6|83212.1|83162.1|20
1622826460000|2021-06-04 17:07:40|83213.7|83163.7|83215.6|83165.6|83216.1|83166.1|83213.7|83163.7|19
1622826470000|2021-06-04 17:07:50|83215.4|83165.4|83202|83177|83215.7|83179.6|83201.6|83164.9|19
1622826480000|2021-06-04 17:08:00|83201.8|83176.8|83200.1|83175.1|83202.7|83177.7|83199.2|83174.2|25
1622826490000|2021-06-04 17:08:10|83200|83175|83199.6|83174.6|83200.2|83175.2|83196.5|83171.5|33
1622826500000|2021-06-04 17:08:20|83199.5|83174.5|83200|83175|83201.4|83176.4|83199.5|83174.5|17
1622826510000|2021-06-04 17:08:30|83200.5|83175.5|83212.7|83162.7|83213|83175.5|83200.5|83161.8|11
1622826520000|2021-06-04 17:08:40|83212.4|83162.4|83213.4|83163.4|83213.9|83163.9|83212.4|83162.4|16
1622826530000|2021-06-04 17:08:50|83212.8|83162.8|83200|83175|83212.8|83176.8|83199|83161.4|30
1622826540000|2021-06-04 17:09:00|83199.7|83174.7|83213.9|83163.9|83214.4|83176|83199.7|83162.9|14
1622826550000|2021-06-04 17:09:10|83212|83162|83213.7|83163.7|83214.3|83164.3|83212|83162|15
1622826560000|2021-06-04 17:09:20|83214.1|83164.1|83213.9|83163.9|83214.5|83164.5|83213.9|83163.9|6
1622826570000|2021-06-04 17:09:30|83212.6|83162.6|83197.7|83172.7|83212.6|83174.5|83197.5|83162.6|10
1622826580000|2021-06-04 17:09:40|83198.3|83173.3|83211.3|83161.3|83212.2|83174.1|83197.8|83157.3|30
1622826590000|2021-06-04 17:09:50|83209.3|83159.3|83207.9|83157.9|83209.3|83159.3|83206.5|83156.5|34
1622826600000|2021-06-04 17:10:00|83208.5|83158.5|83209.3|83159.3|83209.5|83159.5|83208|83158|18
1622826610000|2021-06-04 17:10:10|83209.9|83159.9|83208.2|83158.2|83212|83162|83207.9|83157.9|28
1622826620000|2021-06-04 17:10:20|83207.9|83157.9|83207.6|83157.6|83209.9|83159.9|83207.5|83157.5|25
1622826630000|2021-06-04 17:10:30|83207.5|83157.5|83203.8|83153.8|83208.1|83158.1|83201.8|83151.8|35
1622826640000|2021-06-04 17:10:40|83203.7|83153.7|83203|83153|83204.1|83154.1|83202.7|83152.7|20
1622826650000|2021-06-04 17:10:50|83203.6|83153.6|83202.8|83152.8|83204.5|83154.5|83202.6|83152.6|23
1622826660000|2021-06-04 17:11:00|83203.1|83153.1|83205.8|83155.8|83205.8|83166.7|83190.1|83152.8|31
1622826670000|2021-06-04 17:11:10|83204.9|83154.9|83204.1|83154.1|83204.9|83154.9|83203.7|83153.7|24
1622826680000|2021-06-04 17:11:20|83204|83154|83202.9|83152.9|83204.3|83168.5|83191.5|83152.9|15
1622826690000|2021-06-04 17:11:30|83203.2|83153.2|83204|83154|83205|83155|83202.6|83152.6|17
1622826700000|2021-06-04 17:11:40|83203.5|83153.5|83205.1|83155.1|83205.1|83155.1|83203.5|83153.5|6
1622826710000|2021-06-04 17:11:50|83204.8|83154.8|83192.1|83167.1|83205.4|83167.8|83191|83154.7|18
1622826720000|2021-06-04 17:12:00|83191.5|83166.5|83193|83168|83193.3|83168.3|83189.6|83164.6|24
1622826730000|2021-06-04 17:12:10|83193.5|83168.5|83192|83167|83193.5|83168.5|83191.9|83166.9|18
1622826740000|2021-06-04 17:12:20|83192.2|83167.2|83193.2|83168.2|83193.6|83168.6|83192.2|83167.2|11
1622826750000|2021-06-04 17:12:30|83193.3|83168.3|83191.4|83166.4|83194.5|83169.5|83191.4|83166.4|16
1622826760000|2021-06-04 17:12:40|83191.6|83166.6|83211.1|83161.1|83213.5|83178.6|83191.6|83160.4|31
1622826770000|2021-06-04 17:12:50|83211.2|83161.2|83199.5|83174.5|83211.5|83175.3|83197|83161.2|33
1622826780000|2021-06-04 17:13:00|83199|83174|83216.4|83166.4|83218.4|83181.6|83199|83164.8|30
1622826790000|2021-06-04 17:13:10|83215.6|83165.6|83213.3|83163.3|83217.8|83184.2|83206.2|83163.3|31
1622826800000|2021-06-04 17:13:20|83212.5|83162.5|83223.6|83173.6|83226.7|83183.2|83205.6|83161.7|36
1622826810000|2021-06-04 17:13:30|83224|83174|83220|83170|83225|83175|83220|83170|36
1622826820000|2021-06-04 17:13:40|83220.3|83170.3|83221|83171|83221.4|83171.4|83219.2|83169.2|32
1622826830000|2021-06-04 17:13:50|83221.4|83171.4|83221.8|83171.8|83225.7|83175.7|83220.5|83170.5|35
1622826840000|2021-06-04 17:14:00|83222.9|83172.9|83225.2|83175.2|83225.4|83187.1|83212.1|83172.9|34
1622826850000|2021-06-04 17:14:10|83225|83175|83223.9|83173.9|83226|83176|83222.9|83172.9|25
1622826860000|2021-06-04 17:14:20|83223.7|83173.7|83224.4|83174.4|83224.6|83174.6|83220.4|83170.4|38
1622826870000|2021-06-04 17:14:30|83224.1|83174.1|83210.9|83185.9|83225.1|83186.3|83210.7|83173.5|21
1622826880000|2021-06-04 17:14:40|83210.7|83185.7|83209.8|83184.8|83214.2|83189.2|83209.8|83184.8|27
1622826890000|2021-06-04 17:14:50|83221|83196|83236|83186|83237.1|83196|83211.1|83183.9|39
1622826900000|2021-06-04 17:15:00|83236.5|83186.5|83239.7|83189.7|83240.5|83190.5|83236.5|83186.5|29
1622826910000|2021-06-04 17:15:10|83240.1|83190.1|83236.9|83186.9|83241|83191|83236.6|83186.6|33
1622826920000|2021-06-04 17:15:20|83236.8|83186.8|83240|83190|83241.5|83191.5|83234.7|83184.7|51
1622826930000|2021-06-04 17:15:30|83239.8|83189.8|83235.2|83185.2|83240.6|83190.6|83232.9|83182.9|38
1622826940000|2021-06-04 17:15:40|83235.4|83185.4|83252.8|83202.8|83253.4|83203.4|83234.8|83184.8|46
1622826950000|2021-06-04 17:15:50|83253.2|83203.2|83260.5|83210.5|83264.3|83228.2|83246|83203.2|48
1622826960000|2021-06-04 17:16:00|83260.1|83210.1|83265.3|83215.3|83267.1|83234|83254.8|83210|39
1622826970000|2021-06-04 17:16:10|83265.1|83215.1|83268.9|83218.9|83268.9|83218.9|83265.1|83215.1|29
1622826980000|2021-06-04 17:16:20|83269|83219|83267.4|83217.4|83269|83219|83267.3|83217.3|20
1622826990000|2021-06-04 17:16:30|83267.5|83217.5|83267.8|83217.8|83269.2|83219.2|83267.2|83217.2|19
1622827000000|2021-06-04 17:16:40|83267.7|83217.7|83267.3|83217.3|83269|83219|83267.3|83217.3|21
1622827010000|2021-06-04 17:16:50|83267.5|83217.5|83266.4|83216.4|83268|83218|83264.9|83214.9|18
1622827020000|2021-06-04 17:17:00|83267.6|83217.6|83266.2|83216.2|83268.4|83218.4|83265.4|83215.4|13
1622827030000|2021-06-04 17:17:10|83266.1|83216.1|83253.3|83228.3|83266.2|83233|83252.8|83215.2|19
1622827040000|2021-06-04 17:17:20|83253.2|83228.2|83271.5|83221.5|83272.1|83239.5|83252.3|83215.7|31
1622827050000|2021-06-04 17:17:30|83270.9|83220.9|83271.2|83221.2|83273.4|83223.4|83270.1|83220.1|21
1622827060000|2021-06-04 17:17:40|83270.7|83220.7|83269.9|83219.9|83270.7|83220.7|83269|83219|15
1622827070000|2021-06-04 17:17:50|83270.1|83220.1|83266.7|83216.7|83270.4|83220.4|83265.3|83215.3|18
1622827080000|2021-06-04 17:18:00|83267.1|83217.1|83295.3|83245.3|83299.6|83249.6|83256.7|83215.2|40
1622827090000|2021-06-04 17:18:10|83296.9|83246.9|83296.5|83246.5|83300.4|83250.4|83293.9|83243.9|39
1622827100000|2021-06-04 17:18:20|83296.9|83246.9|83294.1|83244.1|83300.2|83250.2|83293.3|83243.3|15
1622827110000|2021-06-04 17:18:30|83294|83244|83289.5|83239.5|83294.6|83244.6|83288.7|83238.7|29
1622827120000|2021-06-04 17:18:40|83289.7|83239.7|83291.4|83241.4|83291.5|83241.5|83289.5|83239.5|13
1622827130000|2021-06-04 17:18:50|83291.3|83241.3|83288.6|83238.6|83291.9|83241.9|83288|83238|22
1622827140000|2021-06-04 17:19:00|83290.2|83240.2|83288.7|83238.7|83290.6|83240.6|83288.5|83238.5|13
1622827150000|2021-06-04 17:19:10|83273.8|83248.8|83291.5|83241.5|83292.9|83254.7|83273.8|83239.5|24
1622827160000|2021-06-04 17:19:20|83291|83241|83288.5|83238.5|83293.3|83243.3|83288.5|83238.5|27
1622827170000|2021-06-04 17:19:30|83288.8|83238.8|83289.2|83239.2|83290.4|83240.4|83288.2|83238.2|22
1622827180000|2021-06-04 17:19:40|83289.7|83239.7|83283.2|83233.2|83289.7|83239.7|83281.8|83231.8|34
1622827190000|2021-06-04 17:19:50|83282.6|83232.6|83283.5|83233.5|83285|83235|83281.8|83231.8|22
1622827200000|2021-06-04 17:20:00|83283.7|83233.7|83289.7|83239.7|83289.7|83239.7|83283.7|83233.7|35
1622827210000|2021-06-04 17:20:10|83289|83239|83289.4|83239.4|83289.6|83250|83275|83235.7|19
1622827220000|2021-06-04 17:20:20|83289.5|83239.5|83292.9|83242.9|83293.5|83255.9|83280.9|83237.1|39
1622827230000|2021-06-04 17:20:30|83292.5|83242.5|83302.3|83252.3|83307.7|83257.7|83291.5|83241.5|45
1622827240000|2021-06-04 17:20:40|83303|83253|83303.5|83253.5|83304.4|83254.4|83301.2|83251.2|28
1622827250000|2021-06-04 17:20:50|83303.8|83253.8|83306.1|83256.1|83306.3|83256.3|83303.7|83253.7|27
1622827260000|2021-06-04 17:21:00|83306.3|83256.3|83312.2|83262.2|83312.3|83262.3|83305.9|83255.9|32
1622827270000|2021-06-04 17:21:10|83312.4|83262.4|83306.2|83256.2|83312.6|83262.6|83300.8|83250.8|26
1622827280000|2021-06-04 17:21:20|83305.7|83255.7|83255|83205|83306.1|83256.1|83251.2|83201.2|60
1622827290000|2021-06-04 17:21:30|83255.8|83205.8|83256.6|83206.6|83257.4|83207.4|83253.5|83203.5|38
1622827300000|2021-06-04 17:21:40|83256.7|83206.7|83262.2|83212.2|83264.8|83214.8|83254.8|83204.8|42
1622827310000|2021-06-04 17:21:50|83262.3|83212.3|83261.9|83211.9|83263.7|83213.7|83261.5|83211.5|25
1622827320000|2021-06-04 17:22:00|83261.7|83211.7|83262.3|83212.3|83264.6|83214.6|83259.2|83209.2|28
1622827330000|2021-06-04 17:22:10|83262.7|83212.7|83262.8|83212.8|83263.1|83213.1|83260.8|83210.8|21
1622827340000|2021-06-04 17:22:20|83263|83213|83264.4|83214.4|83268.2|83218.2|83262.8|83212.8|20
1622827350000|2021-06-04 17:22:30|83263.9|83213.9|83262.2|83212.2|83265.1|83215.1|83258.3|83208.3|32
1622827360000|2021-06-04 17:22:40|83262.4|83212.4|83258.8|83208.8|83262.5|83212.5|83256.6|83206.6|53
1622827370000|2021-06-04 17:22:50|83258.6|83208.6|83257.8|83207.8|83259.9|83209.9|83256.9|83206.9|33
1622827380000|2021-06-04 17:23:00|83258.5|83208.5|83244.4|83219.4|83259.9|83221.8|83244.4|83204.9|34
1622827390000|2021-06-04 17:23:10|83244.5|83219.5|83254.7|83204.7|83260.1|83222.6|83244.5|83204.3|19
1622827400000|2021-06-04 17:23:20|83254.5|83204.5|83250.3|83200.3|83257.2|83207.2|83250.3|83200.3|45
1622827410000|2021-06-04 17:23:30|83250.2|83200.2|83245.5|83195.5|83254.2|83204.2|83242|83192|46
1622827420000|2021-06-04 17:23:40|83244.7|83194.7|83239.8|83189.8|83244.8|83194.8|83236.2|83186.2|64
1622827430000|2021-06-04 17:23:50|83239.7|83189.7|83238.4|83188.4|83241.8|83191.8|83235.2|83185.2|40
1622827440000|2021-06-04 17:24:00|83238.6|83188.6|83236.6|83186.6|83238.6|83188.6|83236.6|83186.6|30
1622827450000|2021-06-04 17:24:10|83236.5|83186.5|83234.3|83184.3|83236.5|83186.5|83228.3|83178.3|32
1622827460000|2021-06-04 17:24:20|83233.9|83183.9|83234.4|83184.4|83235.1|83185.1|83233|83183|39
1622827470000|2021-06-04 17:24:30|83234.3|83184.3|83227.7|83177.7|83234.7|83195.4|83218.7|83177.7|51
1622827480000|2021-06-04 17:24:40|83227.6|83177.6|83228.2|83178.2|83228.6|83178.6|83225|83175|34
1622827490000|2021-06-04 17:24:50|83228.1|83178.1|83228.8|83178.8|83234.2|83184.2|83226.6|83176.6|36
1622827500000|2021-06-04 17:25:00|83228.9|83178.9|83224.8|83174.8|83231.8|83181.8|83224.7|83174.7|22
1622827510000|2021-06-04 17:25:10|83224.6|83174.6|83218|83168|83225.1|83175.1|83216.6|83166.6|47
1622827520000|2021-06-04 17:25:20|83219.4|83169.4|83218.1|83168.1|83220.2|83170.2|83216.7|83166.7|41
1622827530000|2021-06-04 17:25:30|83218.3|83168.3|83209.7|83159.7|83223.6|83185.8|83208.3|83159.7|38
1622827540000|2021-06-04 17:25:40|83209.6|83159.6|83211.5|83161.5|83211.8|83161.8|83209.5|83159.5|34
1622827550000|2021-06-04 17:25:50|83211|83161|83214|83164|83214|83164|83209|83159|24
1622827560000|2021-06-04 17:26:00|83211|83161|83208.1|83183.1|83220.4|83183.9|83208.1|83160.2|40
1622827570000|2021-06-04 17:26:10|83206.8|83181.8|83225.5|83175.5|83226|83188.8|83206.8|83169.6|39
1622827580000|2021-06-04 17:26:20|83226.3|83176.3|83236|83186|83236.5|83199.9|83215|83176.3|51
1622827590000|2021-06-04 17:26:30|83235.9|83185.9|83226.9|83201.9|83237.3|83203.9|83225.4|83182.3|36
1622827600000|2021-06-04 17:26:40|83226.8|83201.8|83237.7|83187.7|83238.4|83201.8|83224|83186.4|33
1622827610000|2021-06-04 17:26:50|83237.8|83187.8|83219.9|83194.9|83241.2|83205.5|83218.7|83180.6|48
1622827620000|2021-06-04 17:27:00|83220.3|83195.3|83219.6|83194.6|83221.1|83196.1|83218.6|83193.6|41
1622827630000|2021-06-04 17:27:10|83219.4|83194.4|83219.6|83194.6|83220.6|83195.6|83219.3|83194.3|20
1622827640000|2021-06-04 17:27:20|83219.7|83194.7|83228.9|83178.9|83232.2|83194.7|83219.7|83177.5|44
1622827650000|2021-06-04 17:27:30|83229.5|83179.5|83225.2|83175.2|83230.2|83180.2|83224.2|83174.2|37
1622827660000|2021-06-04 17:27:40|83224.9|83174.9|83229.7|83179.7|83231.8|83181.8|83224.1|83174.1|38
1622827670000|2021-06-04 17:27:50|83231.3|83181.3|83230.8|83180.8|83233.3|83183.3|83230.8|83180.8|15
1622827680000|2021-06-04 17:28:00|83229.8|83179.8|83233.8|83183.8|83236.6|83186.6|83229.8|83179.8|28
1622827690000|2021-06-04 17:28:10|83234.6|83184.6|83223.9|83198.9|83238.5|83200.8|83223.5|83184.6|33
1622827700000|2021-06-04 17:28:20|83226|83201|83238|83188|83240.6|83202.1|83225.2|83187.7|33
1622827710000|2021-06-04 17:28:30|83238.6|83188.6|83246.6|83196.6|83248.8|83198.8|83236.5|83186.5|23
1622827720000|2021-06-04 17:28:40|83249.1|83199.1|83244.8|83194.8|83249.1|83206.2|83230.1|83192|25
1622827730000|2021-06-04 17:28:50|83244.7|83194.7|83245.1|83195.1|83246.3|83196.3|83244.4|83194.4|26
1622827740000|2021-06-04 17:29:00|83245.3|83195.3|83246.2|83196.2|83246.6|83196.6|83245.3|83195.3|19
1622827750000|2021-06-04 17:29:10|83246.4|83196.4|83250.2|83200.2|83251.5|83208.8|83233.8|83195.4|30
1622827760000|2021-06-04 17:29:20|83249.8|83199.8|83251.6|83201.6|83251.8|83201.8|83249.8|83199.8|26
1622827770000|2021-06-04 17:29:30|83251.7|83201.7|83251.8|83201.8|83252.7|83202.7|83250.5|83200.5|23
1622827780000|2021-06-04 17:29:40|83251.7|83201.7|83251.3|83201.3|83252.4|83202.4|83249.6|83199.6|30
1622827790000|2021-06-04 17:29:50|83251.7|83201.7|83252.5|83202.5|83252.6|83202.6|83251.5|83201.5|23
1622827800000|2021-06-04 17:30:00|83250.4|83200.4|83251.4|83201.4|83251.8|83201.8|83250|83200|32
1622827810000|2021-06-04 17:30:10|83250.9|83200.9|83252.3|83202.3|83252.9|83202.9|83250.4|83200.4|20
1622827820000|2021-06-04 17:30:20|83251.6|83201.6|83241.4|83216.4|83252.8|83216.6|83238.5|83201.3|23
1622827830000|2021-06-04 17:30:30|83240.9|83215.9|83255.2|83205.2|83258.5|83216.1|83240.9|83204.7|31
1622827840000|2021-06-04 17:30:40|83254.4|83204.4|83258.3|83208.3|83258.3|83208.3|83254.2|83204.2|23
1622827850000|2021-06-04 17:30:50|83256.6|83206.6|83257.1|83207.1|83258.2|83208.2|83256.2|83206.2|9
1622827860000|2021-06-04 17:31:00|83256.6|83206.6|83256.4|83206.4|83257.1|83207.1|83255.5|83205.5|27
1622827870000|2021-06-04 17:31:10|83256.3|83206.3|83256.4|83206.4|83256.8|83206.8|83254.9|83204.9|12
1622827880000|2021-06-04 17:31:20|83256|83206|83244.4|83219.4|83257.6|83219.7|83243.3|83205.8|16
1622827890000|2021-06-04 17:31:30|83243.7|83218.7|83243.2|83218.2|83246.2|83221.2|83242.9|83217.9|13
1622827900000|2021-06-04 17:31:40|83243.9|83218.9|83261.8|83211.8|83263.8|83220.1|83242.6|83209.9|17
1622827910000|2021-06-04 17:31:50|83262.7|83212.7|83260.2|83210.2|83262.7|83212.7|83260.1|83210.1|10
1622827920000|2021-06-04 17:32:00|83260|83210|83267|83217|83268|83218|83259.9|83209.9|34
1622827930000|2021-06-04 17:32:10|83266.8|83216.8|83266.2|83216.2|83267.5|83217.5|83264.7|83214.7|23
1622827940000|2021-06-04 17:32:20|83266.4|83216.4|83267.2|83217.2|83267.4|83217.4|83265.6|83215.6|17
1622827950000|2021-06-04 17:32:30|83266.2|83216.2|83265.7|83215.7|83267|83217|83265.3|83215.3|19
1622827960000|2021-06-04 17:32:40|83265.3|83215.3|83266.1|83216.1|83267.4|83217.4|83265.3|83215.3|7
1622827970000|2021-06-04 17:32:50|83266.3|83216.3|83266.1|83216.1|83267.6|83217.6|83265.4|83215.4|13
1622827980000|2021-06-04 17:33:00|83265.3|83215.3|83263|83213|83266.8|83216.8|83262.2|83212.2|20
1622827990000|2021-06-04 17:33:10|83263.7|83213.7|83263.2|83213.2|83265.5|83215.5|83261.3|83211.3|25
1622828000000|2021-06-04 17:33:20|83263|83213|83263.1|83213.1|83263.4|83213.4|83261.9|83211.9|15
1622828010000|2021-06-04 17:33:30|83262.7|83212.7|83262|83212|83263.6|83213.6|83262|83212|14
1622828020000|2021-06-04 17:33:40|83262.8|83212.8|83263.5|83213.5|83265.2|83215.2|83262.6|83212.6|14
1622828030000|2021-06-04 17:33:50|83263.8|83213.8|83261.5|83211.5|83263.8|83213.8|83259.9|83209.9|23
1622828040000|2021-06-04 17:34:00|83261.3|83211.3|83261.2|83211.2|83262.1|83212.1|83261|83211|21
1622828050000|2021-06-04 17:34:10|83260.8|83210.8|83261.7|83211.7|83262.6|83212.6|83260.8|83210.8|15
1622828060000|2021-06-04 17:34:20|83261.6|83211.6|83262|83212|83262.3|83212.3|83261|83211|21
1622828070000|2021-06-04 17:34:30|83261|83211|83264.5|83214.5|83266.5|83216.5|83260.6|83210.6|18
1622828080000|2021-06-04 17:34:40|83264.2|83214.2|83263.5|83213.5|83264.7|83214.7|83261.9|83211.9|9
1622828090000|2021-06-04 17:34:50|83263.4|83213.4|83263.1|83213.1|83264.2|83214.2|83262.7|83212.7|20
1622828100000|2021-06-04 17:35:00|83262.9|83212.9|83262.9|83212.9|83266|83216|83262.2|83212.2|29
1622828110000|2021-06-04 17:35:10|83263.7|83213.7|83263.4|83213.4|83265.5|83215.5|83261.9|83211.9|17
1622828120000|2021-06-04 17:35:20|83264.5|83214.5|83263.6|83213.6|83264.5|83214.5|83257.9|83207.9|43
1622828130000|2021-06-04 17:35:30|83263.4|83213.4|83264.9|83214.9|83266.3|83223.1|83248.1|83213|45
1622828140000|2021-06-04 17:35:40|83265.1|83215.1|83245|83195|83265.9|83220.7|83232.2|83193.8|63
1622828150000|2021-06-04 17:35:50|83244.7|83194.7|83243.7|83193.7|83245.3|83195.3|83241.6|83191.6|40
1622828160000|2021-06-04 17:36:00|83244.6|83194.6|83232.8|83207.8|83251.6|83210|83232.8|83189.2|50
1622828170000|2021-06-04 17:36:10|83240.2|83190.2|83240.9|83190.9|83242.6|83192.6|83239.4|83189.4|46
1622828180000|2021-06-04 17:36:20|83241|83191|83238.2|83188.2|83241|83191|83236.9|83186.9|42
1622828190000|2021-06-04 17:36:30|83238.5|83188.5|83237.9|83187.9|83238.8|83188.8|83235.5|83185.5|57
1622828200000|2021-06-04 17:36:40|83237.7|83187.7|83239.5|83189.5|83240.7|83190.7|83236.9|83186.9|57
1622828210000|2021-06-04 17:36:50|83239.8|83189.8|83234.2|83184.2|83240.8|83190.8|83234.1|83184.1|58
1622828220000|2021-06-04 17:37:00|83234|83184|83233.6|83183.6|83240.7|83190.7|83232.6|83182.6|38
1622828230000|2021-06-04 17:37:10|83234.3|83184.3|83237.7|83187.7|83239|83189|83234.3|83184.3|18
1622828240000|2021-06-04 17:37:20|83238.1|83188.1|83238.2|83188.2|83238.2|83188.2|83236.6|83186.6|8
1622828250000|2021-06-04 17:37:30|83237.7|83187.7|83237|83187|83238.8|83188.8|83237|83187|11
1622828260000|2021-06-04 17:37:40|83237.3|83187.3|83237|83187|83238.6|83188.6|83234.9|83184.9|15
1622828270000|2021-06-04 17:37:50|83236.7|83186.7|83240.3|83190.3|83240.3|83190.3|83236.2|83186.2|8
1622828280000|2021-06-04 17:38:00|83235.6|83185.6|83238|83188|83241.1|83191.1|83230.1|83180.1|22
1622828290000|2021-06-04 17:38:10|83236.6|83186.6|83237.3|83187.3|83238.9|83188.9|83235.4|83185.4|20
1622828300000|2021-06-04 17:38:20|83236.9|83186.9|83237.7|83187.7|83237.7|83187.7|83236.8|83186.8|13
1622828310000|2021-06-04 17:38:30|83236.8|83186.8|83237|83187|83239|83189|83236.6|83186.6|14
1622828320000|2021-06-04 17:38:40|83237.4|83187.4|83236|83186|83237.8|83187.8|83235.1|83185.1|16
1622828330000|2021-06-04 17:38:50|83231.3|83181.3|83237.6|83187.6|83237.6|83187.6|83231.2|83181.2|11
1622828340000|2021-06-04 17:39:00|83237.9|83187.9|83237.7|83187.7|83238.2|83188.2|83236.5|83186.5|21
1622828350000|2021-06-04 17:39:10|83237.4|83187.4|83237.3|83187.3|83237.4|83187.4|83236.3|83186.3|12
1622828360000|2021-06-04 17:39:20|83237.1|83187.1|83237|83187|83238.4|83188.4|83235.7|83185.7|25
1622828370000|2021-06-04 17:39:30|83237.2|83187.2|83239|83189|83239|83189|83235.5|83185.5|19
1622828380000|2021-06-04 17:39:40|83238.5|83188.5|83238.2|83188.2|83239.7|83189.7|83236.9|83186.9|25
1622828390000|2021-06-04 17:39:50|83239.2|83189.2|83240.2|83190.2|83242.1|83192.1|83235|83185|27
1622828400000|2021-06-04 17:40:00|83236.1|83186.1|83236.3|83186.3|83240.5|83190.5|83234.7|83184.7|38
1622828410000|2021-06-04 17:40:10|83236.9|83186.9|83238.5|83188.5|83239.4|83189.4|83233.5|83183.5|15
1622828420000|2021-06-04 17:40:20|83238.6|83188.6|83238.8|83188.8|83239|83189|83238.6|83188.6|9
1622828430000|2021-06-04 17:40:30|83238.4|83188.4|83226.2|83201.2|83238.4|83202.6|83223.9|83188.4|22
1622828440000|2021-06-04 17:40:40|83226|83201|83225.4|83200.4|83226|83201|83224.6|83199.6|5
1622828450000|2021-06-04 17:40:50|83225.2|83200.2|83227.7|83202.7|83228.3|83203.3|83221.9|83196.9|28
1622828460000|2021-06-04 17:41:00|83226.5|83201.5|83228.2|83203.2|83228.9|83203.9|83226.3|83201.3|18
1622828470000|2021-06-04 17:41:10|83227.2|83202.2|83224.3|83199.3|83228.5|83203.5|83222.8|83197.8|19
1622828480000|2021-06-04 17:41:20|83224.4|83199.4|83223.6|83198.6|83224.4|83199.4|83222.2|83197.2|15
1622828490000|2021-06-04 17:41:30|83222.9|83197.9|83223.7|83198.7|83224|83199|83221.2|83196.2|15
1622828500000|2021-06-04 17:41:40|83223|83198|83222.6|83197.6|83223|83198|83220.2|83195.2|13
1622828510000|2021-06-04 17:41:50|83223.2|83198.2|83223.7|83198.7|83227.1|83202.1|83217|83192|25
1622828520000|2021-06-04 17:42:00|83223.5|83198.5|83237.6|83187.6|83237.9|83199.1|83222.1|83185.9|20
1622828530000|2021-06-04 17:42:10|83237.2|83187.2|83236.3|83186.3|83237.2|83187.2|83236|83186|13
1622828540000|2021-06-04 17:42:20|83238.5|83188.5|83236.5|83186.5|83238.7|83188.7|83235.9|83185.9|18
1622828550000|2021-06-04 17:42:30|83236|83186|83238|83188|83238|83188|83235.9|83185.9|13
1622828560000|2021-06-04 17:42:40|83237.6|83187.6|83237.7|83187.7|83240|83190|83236.3|83186.3|20
1622828570000|2021-06-04 17:42:50|83237.9|83187.9|83237.8|83187.8|83238.4|83188.4|83237|83187|20
1622828580000|2021-06-04 17:43:00|83237.6|83187.6|83236.9|83186.9|83239.5|83189.5|83235.4|83185.4|28
1622828590000|2021-06-04 17:43:10|83235.5|83185.5|83237.1|83187.1|83238.4|83188.4|83235.5|83185.5|18
1622828600000|2021-06-04 17:43:20|83237.5|83187.5|83237.1|83187.1|83237.8|83187.8|83236.4|83186.4|9
1622828610000|2021-06-04 17:43:30|83236.1|83186.1|83236.1|83186.1|83238.1|83188.1|83235.9|83185.9|17
1622828620000|2021-06-04 17:43:40|83237|83187|83237|83187|83237.7|83187.7|83236|83186|15
1622828630000|2021-06-04 17:43:50|83237.2|83187.2|83238.4|83188.4|83243|83193|83235.1|83185.1|33
1622828640000|2021-06-04 17:44:00|83238.5|83188.5|83237.5|83187.5|83238.8|83188.8|83235.9|83185.9|32
1622828650000|2021-06-04 17:44:10|83237.3|83187.3|83232.2|83182.2|83237.9|83187.9|83232.2|83182.2|19
1622828660000|2021-06-04 17:44:20|83232.6|83182.6|83233.2|83183.2|83233.2|83183.2|83230.1|83180.1|20
1622828670000|2021-06-04 17:44:30|83233|83183|83230.2|83180.2|83233|83183|83229.2|83179.2|18
1622828680000|2021-06-04 17:44:40|83230.4|83180.4|83234|83184|83234.5|83184.5|83229.8|83179.8|10
1622828690000|2021-06-04 17:44:50|83234.3|83184.3|83235.2|83185.2|83235.5|83185.5|83232|83182|20
1622828700000|2021-06-04 17:45:00|83235.3|83185.3|83233.9|83183.9|83235.3|83185.3|83233.1|83183.1|15
1622828710000|2021-06-04 17:45:10|83233.3|83183.3|83235.8|83185.8|83236|83186|83232.4|83182.4|10
1622828720000|2021-06-04 17:45:20|83235.4|83185.4|83232.4|83182.4|83235.4|83185.4|83228.5|83178.5|16
1622828730000|2021-06-04 17:45:30|83232|83182|83232.8|83182.8|83233.3|83183.3|83231.1|83181.1|20
1622828740000|2021-06-04 17:45:40|83232.4|83182.4|83228.2|83178.2|83232.6|83192.7|83214|83178.1|34
1622828750000|2021-06-04 17:45:50|83228.1|83178.1|83229.8|83179.8|83232|83182|83227.9|83177.9|15
1622828760000|2021-06-04 17:46:00|83229.6|83179.6|83227.9|83177.9|83229.6|83179.6|83227|83177|13
1622828770000|2021-06-04 17:46:10|83228.2|83178.2|83223.9|83173.9|83228.7|83178.7|83223.9|83173.9|22
1622828780000|2021-06-04 17:46:20|83226|83176|83226.3|83176.3|83229.5|83179.5|83224.6|83174.6|31
1622828790000|2021-06-04 17:46:30|83226.6|83176.6|83227.3|83177.3|83227.6|83177.6|83226|83176|25
1622828800000|2021-06-04 17:46:40|83227.2|83177.2|83227.8|83177.8|83228.4|83178.4|83226|83176|26
1622828810000|2021-06-04 17:46:50|83228.2|83178.2|83226.5|83176.5|83229.6|83179.6|83226.5|83176.5|21
1622828820000|2021-06-04 17:47:00|83226.4|83176.4|83227.4|83177.4|83228|83178|83226.1|83176.1|13
1622828830000|2021-06-04 17:47:10|83227.1|83177.1|83226.6|83176.6|83228.3|83178.3|83225.5|83175.5|11
1622828840000|2021-06-04 17:47:20|83227.3|83177.3|83227.2|83177.2|83227.4|83177.4|83225.7|83175.7|18
1622828850000|2021-06-04 17:47:30|83226.9|83176.9|83226.7|83176.7|83229.6|83179.6|83226.5|83176.5|27
1622828860000|2021-06-04 17:47:40|83226.5|83176.5|83226.4|83176.4|83227.1|83177.1|83225.5|83175.5|22
1622828870000|2021-06-04 17:47:50|83226.1|83176.1|83222.2|83172.2|83226.8|83176.8|83222.2|83172.2|37
1622828880000|2021-06-04 17:48:00|83221.4|83171.4|83222.6|83172.6|83225.9|83175.9|83221.4|83171.4|34
1622828890000|2021-06-04 17:48:10|83221.4|83171.4|83227.4|83177.4|83228.2|83178.2|83221.4|83171.4|29
1622828900000|2021-06-04 17:48:20|83227.1|83177.1|83227.8|83177.8|83227.9|83177.9|83227.1|83177.1|11
1622828910000|2021-06-04 17:48:30|83227.7|83177.7|83234|83184|83235.3|83185.3|83227.7|83177.7|30
1622828920000|2021-06-04 17:48:40|83234.4|83184.4|83230|83180|83235.3|83185.3|83229|83179|25
1622828930000|2021-06-04 17:48:50|83229.8|83179.8|83229.7|83179.7|83230|83180|83229.6|83179.6|13
1622828940000|2021-06-04 17:49:00|83229.6|83179.6|83229.1|83179.1|83230.1|83180.1|83228.4|83178.4|24
1622828950000|2021-06-04 17:49:10|83229.4|83179.4|83230|83180|83231.2|83181.2|83228.3|83178.3|26
1622828960000|2021-06-04 17:49:20|83229.7|83179.7|83214.3|83189.3|83229.7|83192.7|83214.3|83179.7|29
1622828970000|2021-06-04 17:49:30|83214.4|83189.4|83215.8|83190.8|83216.1|83191.1|83214.4|83189.4|18
1622828980000|2021-06-04 17:49:40|83216|83191|83215.8|83190.8|83216.6|83191.6|83215.2|83190.2|11
1622828990000|2021-06-04 17:49:50|83215.7|83190.7|83216.2|83191.2|83216.4|83191.4|83215.1|83190.1|24
1622829000000|2021-06-04 17:50:00|83216.1|83191.1|83216.3|83191.3|83217.4|83192.4|83216|83191|28
1622829010000|2021-06-04 17:50:10|83216.6|83191.6|83215.7|83190.7|83216.8|83191.8|83215.5|83190.5|17
1622829020000|2021-06-04 17:50:20|83215.9|83190.9|83218.8|83168.8|83224.3|83190.9|83214.5|83168|37
1622829030000|2021-06-04 17:50:30|83218.6|83168.6|83219.7|83169.7|83220.3|83170.3|83218.6|83168.6|12
1622829040000|2021-06-04 17:50:40|83219.6|83169.6|83219.7|83169.7|83220.4|83170.4|83219.3|83169.3|11
1622829050000|2021-06-04 17:50:50|83220.1|83170.1|83219.7|83169.7|83220.2|83170.2|83219.2|83169.2|19
1622829060000|2021-06-04 17:51:00|83219.8|83169.8|83217.2|83167.2|83219.8|83169.8|83216|83166|21
1622829070000|2021-06-04 17:51:10|83215.9|83165.9|83215.5|83165.5|83216.5|83166.5|83214.3|83164.3|26
1622829080000|2021-06-04 17:51:20|83215.6|83165.6|83214.6|83164.6|83215.6|83165.6|83214.3|83164.3|17
1622829090000|2021-06-04 17:51:30|83214.4|83164.4|83214.6|83164.6|83215.1|83165.1|83214.2|83164.2|17
1622829100000|2021-06-04 17:51:40|83215.4|83165.4|83215.7|83165.7|83216|83166|83214.3|83164.3|23
1622829110000|2021-06-04 17:51:50|83214.2|83164.2|83215.3|83165.3|83216.2|83166.2|83213.3|83163.3|21
1622829120000|2021-06-04 17:52:00|83215|83165|83214.2|83164.2|83215|83165|83213.9|83163.9|21
1622829130000|2021-06-04 17:52:10|83214.3|83164.3|83214.6|83164.6|83215|83165|83213.4|83163.4|16
1622829140000|2021-06-04 17:52:20|83214.3|83164.3|83213.2|83163.2|83214.8|83164.8|83213.2|83163.2|11
1622829150000|2021-06-04 17:52:30|83211.9|83161.9|83214.7|83164.7|83215.1|83165.1|83211.9|83161.9|7
1622829160000|2021-06-04 17:52:40|83215|83165|83213.2|83163.2|83215.1|83165.1|83212.4|83162.4|15
1622829170000|2021-06-04 17:52:50|83213|83163|83215.4|83165.4|83215.4|83165.4|83211.5|83161.5|13
1622829180000|2021-06-04 17:53:00|83215.7|83165.7|83215.4|83165.4|83218|83168|83214.4|83164.4|22
1622829190000|2021-06-04 17:53:10|83215.9|83165.9|83215.4|83165.4|83215.9|83165.9|83214.1|83164.1|15
1622829200000|2021-06-04 17:53:20|83215.5|83165.5|83216.4|83166.4|83216.9|83166.9|83215.4|83165.4|20
1622829210000|2021-06-04 17:53:30|83216.6|83166.6|83216.1|83166.1|83216.7|83166.7|83215.2|83165.2|14
1622829220000|2021-06-04 17:53:40|83216|83166|83220|83170|83220.4|83170.4|83214.7|83164.7|18
1622829230000|2021-06-04 17:53:50|83219.5|83169.5|83219.6|83169.6|83220.6|83170.6|83218.7|83168.7|17
1622829240000|2021-06-04 17:54:00|83219.8|83169.8|83219.3|83169.3|83220|83170|83218.4|83168.4|13
1622829250000|2021-06-04 17:54:10|83219.2|83169.2|83219.5|83169.5|83220.5|83170.5|83219.2|83169.2|7
1622829260000|2021-06-04 17:54:20|83219.4|83169.4|83219.5|83169.5|83219.5|83169.5|83219.3|83169.3|8
1622829270000|2021-06-04 17:54:30|83219.4|83169.4|83219.1|83169.1|83219.6|83169.6|83219|83169|14
1622829280000|2021-06-04 17:54:40|83219.2|83169.2|83208.6|83183.6|83221.2|83183.8|83207.5|83168.4|25
1622829290000|2021-06-04 17:54:50|83208.7|83183.7|83208.6|83183.6|83209|83184|83208.3|83183.3|10
1622829300000|2021-06-04 17:55:00|83208.3|83183.3|83209.2|83184.2|83209.7|83184.7|83207.4|83182.4|14
1622829310000|2021-06-04 17:55:10|83208.9|83183.9|83208.2|83183.2|83209.1|83184.1|83206.7|83181.7|21
1622829320000|2021-06-04 17:55:20|83207.9|83182.9|83206.7|83181.7|83208.3|83183.3|83206.7|83181.7|8
1622829330000|2021-06-04 17:55:30|83208.1|83183.1|83207.1|83182.1|83208.6|83183.6|83205.4|83180.4|8
1622829340000|2021-06-04 17:55:40|83206.8|83181.8|83206.6|83181.6|83206.9|83181.9|83205.1|83180.1|7
1622829350000|2021-06-04 17:55:50|83206.2|83181.2|83207.2|83182.2|83208|83183|83206|83181|8
1622829360000|2021-06-04 17:56:00|83207.6|83182.6|83206.7|83181.7|83207.6|83182.6|83206.4|83181.4|6
1622829370000|2021-06-04 17:56:10|83207.1|83182.1|83221.1|83171.1|83223.9|83185|83206.7|83169.9|46
1622829380000|2021-06-04 17:56:20|83220.8|83170.8|83218|83168|83220.8|83170.8|83218|83168|25
1622829390000|2021-06-04 17:56:30|83218.6|83168.6|83209.5|83184.5|83220.4|83184.8|83205.5|83168.6|29
1622829400000|2021-06-04 17:56:40|83209.7|83184.7|83209.1|83184.1|83209.7|83184.7|83205.3|83180.3|19
1622829410000|2021-06-04 17:56:50|83209|83184|83208.2|83183.2|83209.4|83184.4|83206|83181|21
1622829420000|2021-06-04 17:57:00|83208.5|83183.5|83207.7|83182.7|83210.7|83185.7|83207.1|83182.1|19
1622829430000|2021-06-04 17:57:10|83207.2|83182.2|83217.7|83167.7|83217.7|83184.3|83206.1|83163.4|25
1622829440000|2021-06-04 17:57:20|83216|83166|83218.2|83168.2|83218.2|83168.2|83216|83166|19
1622829450000|2021-06-04 17:57:30|83217.8|83167.8|83216.5|83166.5|83217.8|83167.8|83215.9|83165.9|18
1622829460000|2021-06-04 17:57:40|83216.6|83166.6|83212.1|83162.1|83216.8|83166.8|83212.1|83162.1|14
1622829470000|2021-06-04 17:57:50|83214.7|83164.7|83214.2|83164.2|83215.5|83165.5|83213.8|83163.8|13
1622829480000|2021-06-04 17:58:00|83213.7|83163.7|83214.1|83164.1|83214.5|83164.5|83212.2|83162.2|9
1622829490000|2021-06-04 17:58:10|83214.3|83164.3|83213.1|83163.1|83214.3|83164.3|83213.1|83163.1|10
1622829500000|2021-06-04 17:58:20|83213.4|83163.4|83213|83163|83213.8|83163.8|83212.7|83162.7|12
1622829510000|2021-06-04 17:58:30|83213.4|83163.4|83201.3|83176.3|83213.4|83179.2|83201.3|83161.9|19
1622829520000|2021-06-04 17:58:40|83202.7|83177.7|83203.9|83178.9|83204.1|83179.1|83201.5|83176.5|25
1622829530000|2021-06-04 17:58:50|83203.8|83178.8|83204.9|83179.9|83205|83180|83203.8|83178.8|14
1622829540000|2021-06-04 17:59:00|83204.5|83179.5|83203.4|83178.4|83204.5|83179.5|83203.1|83178.1|22
1622829550000|2021-06-04 17:59:10|83203.5|83178.5|83203.9|83178.9|83203.9|83178.9|83202.8|83177.8|7
1622829560000|2021-06-04 17:59:20|83203.8|83178.8|83201.8|83176.8|83203.8|83178.8|83201.8|83176.8|15
1622829570000|2021-06-04 17:59:30|83202|83177|83212.3|83162.3|83213.7|83177.1|83199.7|83159.9|29
1622829580000|2021-06-04 17:59:40|83211.2|83161.2|83215.1|83165.1|83215.5|83165.5|83207.6|83157.6|18
1622829590000|2021-06-04 17:59:50|83214.8|83164.8|83214.6|83164.6|83215.4|83165.4|83213.1|83163.1|26
1622829600000|2021-06-04 18:00:00|83214.4|83164.4|83208.3|83158.3|83215|83165|83206.7|83156.7|44
1622829610000|2021-06-04 18:00:10|83208.6|83158.6|83209.4|83159.4|83210.1|83160.1|83206.6|83156.6|40
1622829620000|2021-06-04 18:00:20|83209.3|83159.3|83205.1|83155.1|83210.2|83160.2|83204.7|83154.7|26
1622829630000|2021-06-04 18:00:30|83205.5|83155.5|83208.2|83158.2|83209.2|83159.2|83205.1|83155.1|26
1622829640000|2021-06-04 18:00:40|83208.7|83158.7|83213.6|83163.6|83213.8|83163.8|83208.3|83158.3|25
1622829650000|2021-06-04 18:00:50|83213.4|83163.4|83213.4|83163.4|83213.9|83163.9|83211.7|83161.7|16
1622829660000|2021-06-04 18:01:00|83213.8|83163.8|83213.3|83163.3|83216.1|83166.1|83213|83163|25
1622829670000|2021-06-04 18:01:10|83213.4|83163.4|83214.5|83164.5|83215|83165|83213.2|83163.2|24
1622829680000|2021-06-04 18:01:20|83213.9|83163.9|83213.6|83163.6|83213.9|83163.9|83209.5|83159.5|21
1622829690000|2021-06-04 18:01:30|83213.7|83163.7|83211.7|83161.7|83214.7|83164.7|83211.2|83161.2|21
1622829700000|2021-06-04 18:01:40|83212.8|83162.8|83212.4|83162.4|83212.8|83162.8|83211.3|83161.3|13
1622829710000|2021-06-04 18:01:50|83214.2|83164.2|83212.3|83162.3|83216.4|83166.4|83212.3|83162.3|20
1622829720000|2021-06-04 18:02:00|83214.9|83164.9|83214.9|83164.9|83217.7|83167.7|83210.6|83160.6|25
1622829730000|2021-06-04 18:02:10|83214.5|83164.5|83216|83166|83216|83166|83213.1|83163.1|23
1622829740000|2021-06-04 18:02:20|83216.1|83166.1|83215|83165|83216.1|83166.1|83212.5|83162.5|24
1622829750000|2021-06-04 18:02:30|83219.6|83169.6|83219.5|83169.5|83223.4|83173.4|83216.9|83166.9|44
1622829760000|2021-06-04 18:02:40|83220.1|83170.1|83222.2|83172.2|83222.2|83172.2|83220|83170|23
1622829770000|2021-06-04 18:02:50|83221.1|83171.1|83221.3|83171.3|83222.6|83172.6|83220.3|83170.3|27
1622829780000|2021-06-04 18:03:00|83222.7|83172.7|83214.5|83164.5|83222.7|83172.7|83214|83164|55
1622829790000|2021-06-04 18:03:10|83214.8|83164.8|83208.2|83158.2|83214.8|83164.8|83205.6|83155.6|49
1622829800000|2021-06-04 18:03:20|83207.9|83157.9|83205.3|83155.3|83207.9|83157.9|83204.2|83154.2|39
1622829810000|2021-06-04 18:03:30|83205.7|83155.7|83212.5|83162.5|83212.9|83162.9|83204.7|83154.7|47
1622829820000|2021-06-04 18:03:40|83212.1|83162.1|83211.6|83161.6|83212.5|83162.5|83210.8|83160.8|34
1622829830000|2021-06-04 18:03:50|83211.8|83161.8|83210.1|83160.1|83212|83162|83209.3|83159.3|25
1622829840000|2021-06-04 18:04:00|83210.2|83160.2|83210|83160|83210.6|83178.6|83203.6|83157.4|32
1622829850000|2021-06-04 18:04:10|83211.5|83161.5|83211.4|83161.4|83212.4|83162.4|83209.7|83159.7|24
1622829860000|2021-06-04 18:04:20|83212.6|83162.6|83210.5|83160.5|83212.6|83162.6|83209.5|83159.5|17
1622829870000|2021-06-04 18:04:30|83210|83160|83210.5|83160.5|83210.6|83160.6|83209.9|83159.9|14
1622829890000|2021-06-04 18:04:50|83209.4|83159.4|83209.2|83159.2|83210.4|83160.4|83208.7|83158.7|24
1622829900000|2021-06-04 18:05:00|83209.4|83159.4|83211.3|83161.3|83212.5|83162.5|83208.6|83158.6|25
1622829910000|2021-06-04 18:05:10|83210|83160|83210.2|83160.2|83210.5|83160.5|83209|83159|27
1622829920000|2021-06-04 18:05:20|83210.1|83160.1|83210.1|83160.1|83210.2|83160.2|83209.1|83159.1|13
1622829930000|2021-06-04 18:05:30|83208.9|83158.9|83211|83161|83211.4|83161.4|83208.9|83158.9|10
1622829940000|2021-06-04 18:05:40|83210.8|83160.8|83209.4|83159.4|83211.7|83161.7|83209.4|83159.4|4
1622829950000|2021-06-04 18:05:50|83209.3|83159.3|83209.7|83159.7|83209.8|83159.8|83208.6|83158.6|16
1622829960000|2021-06-04 18:06:00|83208.9|83158.9|83209.8|83159.8|83211.4|83161.4|83208.4|83158.4|20
1622829970000|2021-06-04 18:06:10|83210.6|83160.6|83210.9|83160.9|83211|83161|83210.3|83160.3|17
1622829980000|2021-06-04 18:06:20|83211|83161|83210.5|83160.5|83211.8|83161.8|83210.1|83160.1|6
1622829990000|2021-06-04 18:06:30|83210|83160|83210.6|83160.6|83210.6|83160.6|83210|83160|7
1622830000000|2021-06-04 18:06:40|83200.3|83175.3|83211.3|83161.3|83211.5|83175.3|83196.4|83158.7|23
1622830010000|2021-06-04 18:06:50|83211|83161|83209.4|83159.4|83211.5|83161.5|83208.6|83158.6|28
1622830020000|2021-06-04 18:07:00|83208.4|83158.4|83206.7|83156.7|83208.5|83158.5|83203.3|83153.3|47
1622830030000|2021-06-04 18:07:10|83206.9|83156.9|83205.4|83155.4|83207.6|83157.6|83204.4|83154.4|39
1622830040000|2021-06-04 18:07:20|83205.9|83155.9|83206.2|83156.2|83206.6|83156.6|83205.4|83155.4|17
1622830050000|2021-06-04 18:07:30|83206|83156|83207.4|83157.4|83208.6|83158.6|83206|83156|30
1622830060000|2021-06-04 18:07:40|83207.5|83157.5|83207.4|83157.4|83208.4|83158.4|83207.4|83157.4|12
1622830070000|2021-06-04 18:07:50|83205.3|83155.3|83212.1|83162.1|83212.9|83162.9|83204.6|83154.6|47
1622830080000|2021-06-04 18:08:00|83211.7|83161.7|83213.4|83163.4|83215|83165|83211.7|83161.7|33
1622830090000|2021-06-04 18:08:10|83213.6|83163.6|83213.6|83163.6|83214.9|83164.9|83213.1|83163.1|21
1622830100000|2021-06-04 18:08:20|83213.4|83163.4|83213.5|83163.5|83214.5|83164.5|83212.5|83162.5|9
1622830110000|2021-06-04 18:08:30|83213.3|83163.3|83214.1|83164.1|83215.3|83165.3|83213.1|83163.1|14
1622830120000|2021-06-04 18:08:40|83214.8|83164.8|83214.3|83164.3|83217.2|83167.2|83212.5|83162.5|49
1622830130000|2021-06-04 18:08:50|83214|83164|83217.3|83167.3|83218.6|83168.6|83213.5|83163.5|32
1622830140000|2021-06-04 18:09:00|83216.1|83166.1|83218.6|83168.6|83220.6|83170.6|83216|83166|32
1622830150000|2021-06-04 18:09:10|83219.2|83169.2|83220.3|83170.3|83220.7|83170.7|83217.8|83167.8|24
1622830160000|2021-06-04 18:09:20|83221|83171|83220.2|83170.2|83223.1|83173.1|83219.5|83169.5|30
1622830170000|2021-06-04 18:09:30|83219.3|83169.3|83220.7|83170.7|83222|83172|83219.3|83169.3|20
1622830180000|2021-06-04 18:09:40|83220.5|83170.5|83220.1|83170.1|83220.9|83170.9|83218.7|83168.7|15
1622830190000|2021-06-04 18:09:50|83220.3|83170.3|83221|83171|83222|83172|83220.1|83170.1|24
1622830200000|2021-06-04 18:10:00|83220.8|83170.8|83219.9|83169.9|83222.6|83183.8|83207.7|83169.6|48
1622830210000|2021-06-04 18:10:10|83220.2|83170.2|83207.7|83182.7|83220.4|83183.3|83206.4|83169.7|24
1622830220000|2021-06-04 18:10:20|83207.1|83182.1|83219.3|83169.3|83219.3|83182.6|83206.5|83169.1|19
1622830230000|2021-06-04 18:10:30|83219|83169|83219.7|83169.7|83221.3|83171.3|83218.4|83168.4|22
1622830240000|2021-06-04 18:10:40|83219.9|83169.9|83220.7|83170.7|83222.3|83172.3|83219.5|83169.5|18
1622830250000|2021-06-04 18:10:50|83221|83171|83220.8|83170.8|83223.2|83173.2|83219.1|83169.1|32
1622830260000|2021-06-04 18:11:00|83217.9|83167.9|83221.3|83171.3|83222.5|83172.5|83217.9|83167.9|30
1622830270000|2021-06-04 18:11:10|83221.8|83171.8|83221|83171|83221.8|83171.8|83220.6|83170.6|18
1622830280000|2021-06-04 18:11:20|83221.2|83171.2|83221.2|83171.2|83222.5|83172.5|83220.5|83170.5|14
1622830290000|2021-06-04 18:11:30|83222.6|83172.6|83216.6|83166.6|83223|83173|83213.8|83163.8|47
1622830300000|2021-06-04 18:11:40|83217.7|83167.7|83220|83170|83221.1|83171.1|83217.2|83167.2|47
1622830310000|2021-06-04 18:11:50|83220.3|83170.3|83221.7|83171.7|83222.7|83172.7|83219.8|83169.8|30
1622830320000|2021-06-04 18:12:00|83222|83172|83223.8|83173.8|83225.1|83175.1|83218.7|83168.7|34
1622830330000|2021-06-04 18:12:10|83222.6|83172.6|83221.4|83171.4|83224.4|83174.4|83216.3|83166.3|42
1622830340000|2021-06-04 18:12:20|83221.5|83171.5|83220.8|83170.8|83221.8|83171.8|83220.7|83170.7|15
1622830350000|2021-06-04 18:12:30|83221.2|83171.2|83222.3|83172.3|83223.2|83173.2|83219.6|83169.6|21
1622830360000|2021-06-04 18:12:40|83222.2|83172.2|83216.2|83166.2|83224|83174|83216.2|83166.2|47
1622830370000|2021-06-04 18:12:50|83218.1|83168.1|83219.6|83169.6|83221.9|83171.9|83217.8|83167.8|33
1622830380000|2021-06-04 18:13:00|83220.3|83170.3|83231|83181|83238.5|83197.3|83215.4|83167.6|41
1622830390000|2021-06-04 18:13:10|83229.4|83179.4|83230.8|83180.8|83232.1|83182.1|83228.1|83178.1|19
1622830400000|2021-06-04 18:13:20|83230.9|83180.9|83233.4|83183.4|83233.4|83183.4|83230|83180|16
1622830410000|2021-06-04 18:13:30|83232.1|83182.1|83234.3|83184.3|83234.3|83184.3|83229.3|83179.3|21
1622830420000|2021-06-04 18:13:40|83231.1|83181.1|83229.5|83179.5|83233.7|83183.7|83229.5|83179.5|25
1622830430000|2021-06-04 18:13:50|83230.2|83180.2|83231.6|83181.6|83232.2|83182.2|83228.5|83178.5|17
1622830440000|2021-06-04 18:14:00|83230.9|83180.9|83232.2|83182.2|83236.9|83200|83221.1|83180.9|38
1622830450000|2021-06-04 18:14:10|83232.8|83182.8|83232.4|83182.4|83234.2|83184.2|83232.2|83182.2|17
1622830460000|2021-06-04 18:14:20|83232.5|83182.5|83234.7|83184.7|83236.1|83186.1|83232.3|83182.3|17
1622830470000|2021-06-04 18:14:30|83235.3|83185.3|83232.2|83182.2|83236.3|83196.4|83221.4|83180.5|31
1622830480000|2021-06-04 18:14:40|83230.5|83180.5|83235.1|83185.1|83235.1|83200|83221.6|83180.5|14
1622830490000|2021-06-04 18:14:50|83233.8|83183.8|83221.1|83196.1|83234|83196.3|83219.5|83183|19
1622830500000|2021-06-04 18:15:00|83221.2|83196.2|83232.3|83182.3|83233.5|83198.3|83218.3|83182.2|23
1622830510000|2021-06-04 18:15:10|83233.5|83183.5|83219.6|83194.6|83234|83195.6|83218|83183|36
1622830520000|2021-06-04 18:15:20|83219.1|83194.1|83232.9|83182.9|83233.2|83194.6|83219.1|83181.2|19
1622830530000|2021-06-04 18:15:30|83232.5|83182.5|83219.5|83194.5|83235.3|83194.5|83218.4|83180.9|18
1622830540000|2021-06-04 18:15:40|83231.7|83181.7|83229.6|83179.6|83232.5|83182.5|83227.8|83177.8|23
1622830550000|2021-06-04 18:15:50|83228.4|83178.4|83222.2|83197.2|83235.2|83197.2|83220.5|83177.7|27
1622830560000|2021-06-04 18:16:00|83221.5|83196.5|83220.4|83195.4|83233.8|83196.5|83220|83182|18
1622830570000|2021-06-04 18:16:10|83220.1|83195.1|83219|83194|83220.1|83195.1|83219|83194|8
1622830580000|2021-06-04 18:16:20|83218.9|83193.9|83223.4|83173.4|83236.7|83198|83218|83173.1|34
1622830590000|2021-06-04 18:16:30|83222.1|83172.1|83208.9|83183.9|83224.3|83186.7|83208.7|83171|56
1622830600000|2021-06-04 18:16:40|83210|83185|83233.7|83183.7|83236.2|83194.9|83208.9|83181.4|33
1622830610000|2021-06-04 18:16:50|83234.1|83184.1|83233.7|83183.7|83235.7|83185.7|83233.6|83183.6|20
1622830620000|2021-06-04 18:17:00|83233.8|83183.8|83234.3|83184.3|83235|83185|83232.8|83182.8|25
1622830630000|2021-06-04 18:17:10|83221.8|83196.8|83225.7|83200.7|83238.1|83201.7|83221.2|83185.1|36
1622830640000|2021-06-04 18:17:20|83225.8|83200.8|83232.3|83182.3|83233.1|83200.8|83220.3|83180.6|36
1622830650000|2021-06-04 18:17:30|83232.5|83182.5|83223.9|83198.9|83236.3|83200.4|83222.5|83182.4|38
1622830660000|2021-06-04 18:17:40|83224.7|83199.7|83220.5|83195.5|83224.7|83199.7|83218.2|83193.2|31
1622830670000|2021-06-04 18:17:50|83220.4|83195.4|83217.8|83192.8|83220.7|83195.7|83217.5|83192.5|22
1622830680000|2021-06-04 18:18:00|83217.9|83192.9|83220.9|83195.9|83235|83199|83217.9|83180.4|36
1622830690000|2021-06-04 18:18:10|83220.8|83195.8|83232.6|83182.6|83236.2|83195.8|83219.5|83182.2|38
1622830700000|2021-06-04 18:18:20|83232.4|83182.4|83224.4|83199.4|83234.6|83200.7|83223.5|83182.1|21
1622830710000|2021-06-04 18:18:30|83224|83199|83227.1|83202.1|83236|83203.7|83222.4|83184.6|36
1622830720000|2021-06-04 18:18:40|83227|83202|83235.9|83185.9|83237.7|83205|83223.1|83185.9|49
1622830730000|2021-06-04 18:18:50|83236.1|83186.1|83239|83189|83240.6|83190.6|83235.2|83185.2|45
1622830740000|2021-06-04 18:19:00|83239.4|83189.4|83238.3|83188.3|83240.8|83190.8|83237.6|83187.6|36
1622830750000|2021-06-04 18:19:10|83238.6|83188.6|83224.2|83199.2|83241.8|83199.2|83222.8|83188.3|29
1622830760000|2021-06-04 18:19:20|83236.7|83186.7|83239.2|83189.2|83240.2|83190.2|83234.2|83184.2|38
1622830770000|2021-06-04 18:19:30|83239|83189|83227.1|83202.1|83239|83203.4|83225.5|83185.7|46
1622830780000|2021-06-04 18:19:40|83227.7|83202.7|83224.9|83199.9|83228.1|83203.1|83222.9|83197.9|41
1622830790000|2021-06-04 18:19:50|83224.8|83199.8|83228|83203|83228.5|83203.5|83223.3|83198.3|39
1622830800000|2021-06-04 18:20:00|83224.9|83199.9|83223.5|83198.5|83224.9|83199.9|83223.5|83198.5|26
1622830810000|2021-06-04 18:20:10|83236.4|83186.4|83228.4|83203.4|83240.1|83203.4|83216.6|83183.4|49
1622830820000|2021-06-04 18:20:20|83223.6|83198.6|83227.3|83202.3|83240|83207.6|83223.6|83189.8|36
1622830830000|2021-06-04 18:20:30|83227.5|83202.5|83229.3|83204.3|83241.4|83204.3|83225.8|83191.4|20
1622830840000|2021-06-04 18:20:40|83229.2|83204.2|83229.7|83204.7|83231.9|83206.9|83227.5|83202.5|45
1622830850000|2021-06-04 18:20:50|83230.5|83205.5|83247.8|83197.8|83248.5|83212.7|83230.4|83194.3|57
1622830860000|2021-06-04 18:21:00|83247.3|83197.3|83242|83217|83255.1|83219.4|83235.5|83197.3|45
1622830870000|2021-06-04 18:21:10|83254.4|83204.4|83252.9|83202.9|83256.5|83217|83239.6|83199.9|62
1622830880000|2021-06-04 18:21:20|83254|83204|83253.2|83203.2|83255.9|83218.8|83236.7|83202.1|53
1622830890000|2021-06-04 18:21:30|83252.9|83202.9|83249.9|83199.9|83254|83204|83249.6|83199.6|40
1622830900000|2021-06-04 18:21:40|83250.2|83200.2|83237.4|83212.4|83251.4|83215.2|83234.6|83198.7|47
1622830910000|2021-06-04 18:21:50|83238.4|83213.4|83256.3|83206.3|83257.6|83215.2|83236.4|83196.3|66
1622830920000|2021-06-04 18:22:00|83257.3|83207.3|83246.2|83221.2|83259|83222.2|83244.9|83205.3|45
1622830930000|2021-06-04 18:22:10|83246.5|83221.5|83263|83213|83266.4|83223.2|83245.5|83207.8|60
1622830940000|2021-06-04 18:22:20|83263.1|83213.1|83259.4|83209.4|83263.3|83213.3|83259|83209|36
1622830950000|2021-06-04 18:22:30|83259.3|83209.3|83272.1|83222.1|83278.6|83228.6|83258.4|83208.4|59
1622830960000|2021-06-04 18:22:40|83272.7|83222.7|83275.7|83225.7|83277.3|83240.7|83260.3|83221|74
1622830970000|2021-06-04 18:22:50|83274|83224|83263|83213|83276.4|83238.9|83262.7|83212.7|59
1622830980000|2021-06-04 18:23:00|83263.8|83213.8|83261.1|83211.1|83269.2|83219.2|83258.7|83208.7|53
1622830990000|2021-06-04 18:23:10|83261.5|83211.5|83263.2|83213.2|83264.6|83214.6|83260.6|83210.6|26
1622831000000|2021-06-04 18:23:20|83263.5|83213.5|83267.7|83217.7|83273|83223|83261.9|83211.9|47
1622831010000|2021-06-04 18:23:30|83267.2|83217.2|83262.4|83212.4|83269.1|83219.1|83262.4|83212.4|52
1622831020000|2021-06-04 18:23:40|83263.3|83213.3|83262.5|83212.5|83264.4|83214.4|83261.9|83211.9|39
1622831030000|2021-06-04 18:23:50|83262.3|83212.3|83261.4|83211.4|83262.9|83212.9|83261.4|83211.4|21
1622831040000|2021-06-04 18:24:00|83261.3|83211.3|83257.1|83207.1|83262.9|83212.9|83246.1|83196.1|46
1622831050000|2021-06-04 18:24:10|83256.2|83206.2|83260.9|83210.9|83261.3|83211.3|83255.7|83205.7|34
1622831060000|2021-06-04 18:24:20|83260.4|83210.4|83250.8|83225.8|83262.9|83225.8|83247.6|83208.1|27
1622831070000|2021-06-04 18:24:30|83248|83223|83252.6|83227.6|83266.8|83230.4|83248|83214.4|32
1622831080000|2021-06-04 18:24:40|83253|83228|83248.8|83223.8|83254|83229|83248.8|83223.8|18
1622831090000|2021-06-04 18:24:50|83249.5|83224.5|83300.8|83250.8|83308.8|83258.8|83248.9|83218.8|48
1622831100000|2021-06-04 18:25:00|83300.2|83250.2|83272.1|83222.1|83301.3|83251.3|83271.4|83221.4|65
1622831110000|2021-06-04 18:25:10|83273.5|83223.5|83260|83210|83273.5|83223.5|83253.9|83203.9|67
1622831120000|2021-06-04 18:25:20|83259.9|83209.9|83258.7|83208.7|83263.1|83213.1|83255.3|83205.3|47
1622831130000|2021-06-04 18:25:30|83261.4|83211.4|83256.8|83206.8|83262.6|83212.6|83256.4|83206.4|33
1622831140000|2021-06-04 18:25:40|83256.4|83206.4|83256.7|83206.7|83258.5|83208.5|83256.3|83206.3|38
1622831150000|2021-06-04 18:25:50|83256.3|83206.3|83250.9|83200.9|83259.2|83209.2|83242.7|83192.7|60
1622831160000|2021-06-04 18:26:00|83251|83201|83250.6|83200.6|83252.7|83202.7|83249.2|83199.2|52
1622831170000|2021-06-04 18:26:10|83250|83200|83248.6|83198.6|83251.4|83201.4|83248|83198|21
1622831180000|2021-06-04 18:26:20|83249|83199|83250.8|83200.8|83256.2|83206.2|83249|83199|61
1622831190000|2021-06-04 18:26:30|83251.3|83201.3|83252.4|83202.4|83252.7|83202.7|83251.2|83201.2|48
1622831200000|2021-06-04 18:26:40|83252.8|83202.8|83253.7|83203.7|83254.5|83204.5|83251.3|83201.3|20
1622831210000|2021-06-04 18:26:50|83253.6|83203.6|83242.6|83217.6|83255.8|83218|83241.7|83203.6|35
1622831220000|2021-06-04 18:27:00|83242.7|83217.7|83241.9|83216.9|83258|83217.7|83241.4|83202.1|50
1622831230000|2021-06-04 18:27:10|83241.8|83216.8|83240.8|83215.8|83257.6|83218.4|83240.6|83201.9|48
1622831240000|2021-06-04 18:27:20|83240.6|83215.6|83251.3|83201.3|83253.4|83216.2|83238.4|83198.2|38
1622831250000|2021-06-04 18:27:30|83251.1|83201.1|83254.1|83204.1|83255.7|83205.7|83250.7|83200.7|60
1622831260000|2021-06-04 18:27:40|83254.3|83204.3|83252.9|83202.9|83255.3|83205.3|83252|83202|42
1622831270000|2021-06-04 18:27:50|83254.4|83204.4|83239.8|83214.8|83254.8|83218.4|83239.8|83201.1|62
1622831280000|2021-06-04 18:28:00|83239.4|83214.4|83248.1|83198.1|83254.3|83216.9|83235.4|83197.5|62
1622831290000|2021-06-04 18:28:10|83247.8|83197.8|83250.5|83200.5|83250.6|83200.6|83247.7|83197.7|54
1622831300000|2021-06-04 18:28:20|83250.3|83200.3|83250.5|83200.5|83253.4|83203.4|83247.9|83197.9|39
1622831310000|2021-06-04 18:28:30|83251.7|83201.7|83251.6|83201.6|83254.8|83204.8|83249.8|83199.8|23
1622831320000|2021-06-04 18:28:40|83251.8|83201.8|83252.7|83202.7|83253.4|83203.4|83251.8|83201.8|10
1622831330000|2021-06-04 18:28:50|83253.4|83203.4|83252.2|83202.2|83253.4|83203.4|83250.9|83200.9|19
1622831340000|2021-06-04 18:29:00|83251.9|83201.9|83255.6|83205.6|83255.6|83205.6|83251.2|83201.2|37
1622831350000|2021-06-04 18:29:10|83255.7|83205.7|83256.9|83206.9|83257.6|83207.6|83254.8|83204.8|39
1622831360000|2021-06-04 18:29:20|83257|83207|83257.2|83207.2|83258.1|83208.1|83255.7|83205.7|24
1622831370000|2021-06-04 18:29:30|83256.9|83206.9|83257.2|83207.2|83257.6|83207.6|83255.9|83205.9|16
1622831380000|2021-06-04 18:29:40|83255.9|83205.9|83259.5|83209.5|83259.5|83209.5|83255.3|83205.3|14
1622831390000|2021-06-04 18:29:50|83257.1|83207.1|83257.6|83207.6|83258.6|83208.6|83257|83207|16
1622831400000|2021-06-04 18:30:00|83257.5|83207.5|83252.4|83202.4|83257.8|83207.8|83252.4|83202.4|38
1622831410000|2021-06-04 18:30:10|83253.1|83203.1|83247.3|83197.3|83254.2|83204.2|83247.2|83197.2|50
1622831420000|2021-06-04 18:30:20|83247.8|83197.8|83248.1|83198.1|83252.7|83202.7|83246.7|83196.7|63
1622831430000|2021-06-04 18:30:30|83248|83198|83246.6|83196.6|83251.9|83213.4|83238.4|83196.4|68
1622831440000|2021-06-04 18:30:40|83246.7|83196.7|83246.4|83196.4|83250.9|83200.9|83245.3|83195.3|68
1622831450000|2021-06-04 18:30:50|83249.4|83199.4|83246.5|83196.5|83251|83215|83236|83195.8|71
1622831460000|2021-06-04 18:31:00|83246.6|83196.6|83248.8|83198.8|83249.7|83214.7|83236.9|83193.4|68
1622831470000|2021-06-04 18:31:10|83246.7|83196.7|83247.6|83197.6|83248.9|83198.9|83243.4|83193.4|66
1622831480000|2021-06-04 18:31:20|83245.3|83195.3|83242.7|83192.7|83245.4|83210.3|83231.8|83189.9|78
1622831490000|2021-06-04 18:31:30|83242.4|83192.4|83240|83190|83242.6|83192.6|83238.7|83188.7|50
1622831500000|2021-06-04 18:31:40|83239.2|83189.2|83237.2|83187.2|83243.3|83193.3|83237|83187|39
1622831510000|2021-06-04 18:31:50|83238.3|83188.3|83237.7|83187.7|83240.7|83190.7|83237.4|83187.4|23
1622831520000|2021-06-04 18:32:00|83237.5|83187.5|83238.8|83188.8|83240.4|83190.4|83236.6|83186.6|30
1622831530000|2021-06-04 18:32:10|83238|83188|83241.8|83191.8|83242.5|83206.9|83226.8|83186.3|44
1622831540000|2021-06-04 18:32:20|83241.2|83191.2|83234.3|83209.3|83247.1|83210.8|83233.2|83187.8|49
1622831550000|2021-06-04 18:32:30|83233.2|83208.2|83248|83198|83248|83210.8|83232|83198|41
1622831560000|2021-06-04 18:32:40|83247.9|83197.9|83251.9|83201.9|83252.1|83202.1|83246.6|83196.6|34
1622831570000|2021-06-04 18:32:50|83249.6|83199.6|83253.2|83203.2|83253.9|83203.9|83248.8|83198.8|18
1622831580000|2021-06-04 18:33:00|83253.4|83203.4|83253.9|83203.9|83255.6|83205.6|83252.3|83202.3|28
1622831590000|2021-06-04 18:33:10|83254|83204|83253.1|83203.1|83254.5|83204.5|83252.3|83202.3|21
1622831600000|2021-06-04 18:33:20|83252.3|83202.3|83251|83201|83255|83205|83249.7|83199.7|43
1622831610000|2021-06-04 18:33:30|83250.7|83200.7|83253.6|83203.6|83254.7|83204.7|83248.1|83198.1|31
1622831620000|2021-06-04 18:33:40|83254|83204|83250.8|83200.8|83254.9|83204.9|83250.8|83200.8|14
1622831630000|2021-06-04 18:33:50|83252.8|83202.8|83238.4|83213.4|83252.8|83216.9|83236.7|83198.2|17
1622831640000|2021-06-04 18:34:00|83238.5|83213.5|83238.9|83213.9|83243|83218|83235.5|83210.5|34
1622831650000|2021-06-04 18:34:10|83238.8|83213.8|83239.9|83214.9|83242.4|83217.4|83238|83213|35
1622831660000|2021-06-04 18:34:20|83240.1|83215.1|83239.8|83214.8|83243.5|83218.5|83239.4|83214.4|27
1622831670000|2021-06-04 18:34:30|83240|83215|83239.2|83214.2|83240.6|83215.6|83239|83214|17
1622831680000|2021-06-04 18:34:40|83239.5|83214.5|83239.2|83214.2|83240.6|83215.6|83239|83214|12
1622831690000|2021-06-04 18:34:50|83241.4|83216.4|83249.2|83199.2|83252.6|83216.4|83239.4|83195.5|24
1622831700000|2021-06-04 18:35:00|83249.3|83199.3|83251.1|83201.1|83252.5|83215.9|83237.5|83199.1|31
1622831710000|2021-06-04 18:35:10|83250.8|83200.8|83252.5|83202.5|83253.2|83203.2|83250.4|83200.4|19
1622831720000|2021-06-04 18:35:20|83252.3|83202.3|83252.8|83202.8|83256.2|83206.2|83252.2|83202.2|16
1622831730000|2021-06-04 18:35:30|83252.6|83202.6|83255.6|83205.6|83256.6|83220.1|83239.5|83202.2|38
1622831740000|2021-06-04 18:35:40|83254.7|83204.7|83255.2|83205.2|83255.2|83205.2|83251.8|83201.8|19
1622831750000|2021-06-04 18:35:50|83255.4|83205.4|83256|83206|83257.2|83207.2|83255|83205|16
1622831760000|2021-06-04 18:36:00|83256.2|83206.2|83255.2|83205.2|83256.4|83206.4|83255.2|83205.2|9
1622831770000|2021-06-04 18:36:10|83255.7|83205.7|83253.1|83203.1|83255.7|83205.7|83249.9|83199.9|18
1622831780000|2021-06-04 18:36:20|83252|83202|83246.6|83196.6|83252.2|83214.6|83233.2|83196.6|26
1622831790000|2021-06-04 18:36:30|83248.7|83198.7|83249.4|83199.4|83249.4|83199.4|83245|83195|26
1622831800000|2021-06-04 18:36:40|83249.3|83199.3|83244.7|83194.7|83249.3|83199.3|83243.9|83193.9|31
1622831810000|2021-06-04 18:36:50|83248|83198|83244.4|83194.4|83248|83198|83241.3|83191.3|21
1622831820000|2021-06-04 18:37:00|83243.9|83193.9|83242.5|83192.5|83243.9|83193.9|83241.5|83191.5|10
1622831830000|2021-06-04 18:37:10|83243.3|83193.3|83238.7|83188.7|83243.3|83193.3|83237.6|83187.6|33
1622831840000|2021-06-04 18:37:20|83237.1|83187.1|83233.6|83183.6|83237.6|83187.6|83233.6|83183.6|49
1622831850000|2021-06-04 18:37:30|83238.2|83188.2|83236.3|83186.3|83238.2|83188.2|83234.6|83184.6|44
1622831860000|2021-06-04 18:37:40|83236.4|83186.4|83236.8|83186.8|83236.8|83186.8|83235.2|83185.2|22
1622831870000|2021-06-04 18:37:50|83236.2|83186.2|83239.6|83189.6|83241|83191|83236.2|83186.2|32
1622831880000|2021-06-04 18:38:00|83239.5|83189.5|83240.1|83190.1|83240.7|83190.7|83238.5|83188.5|23
1622831890000|2021-06-04 18:38:10|83240.7|83190.7|83240.3|83190.3|83241.5|83191.5|83240|83190|9
1622831900000|2021-06-04 18:38:20|83240.2|83190.2|83237|83187|83240.4|83190.4|83236.9|83186.9|27
1622831910000|2021-06-04 18:38:30|83236.9|83186.9|83242.3|83192.3|83243.5|83193.5|83236.6|83186.6|48
1622831920000|2021-06-04 18:38:40|83242.2|83192.2|83241.5|83191.5|83244.1|83194.1|83239.5|83189.5|33
1622831930000|2021-06-04 18:38:50|83241.6|83191.6|83242.4|83192.4|83242.6|83192.6|83241.5|83191.5|18
1622831940000|2021-06-04 18:39:00|83242.2|83192.2|83237.1|83187.1|83242.5|83192.5|83236.2|83186.2|25
1622831950000|2021-06-04 18:39:10|83234.8|83184.8|83237.3|83187.3|83237.4|83187.4|83234.8|83184.8|14
1622831960000|2021-06-04 18:39:20|83237.8|83187.8|83237.4|83187.4|83239.6|83189.6|83237.2|83187.2|15
1622831970000|2021-06-04 18:39:30|83237.5|83187.5|83237.7|83187.7|83240.4|83190.4|83236.9|83186.9|27
1622831980000|2021-06-04 18:39:40|83237.9|83187.9|83238.4|83188.4|83239.2|83189.2|83235.8|83185.8|38
1622831990000|2021-06-04 18:39:50|83238.5|83188.5|83237.2|83187.2|83239.5|83189.5|83235.1|83185.1|29
1622832000000|2021-06-04 18:40:00|83237.5|83187.5|83235.4|83185.4|83238.1|83188.1|83234|83184|30
1622832010000|2021-06-04 18:40:10|83235.3|83185.3|83233.4|83183.4|83235.8|83185.8|83233.4|83183.4|29
1622832020000|2021-06-04 18:40:20|83233.3|83183.3|83230.7|83180.7|83240.5|83190.5|83228.7|83178.7|33
1622832030000|2021-06-04 18:40:30|83231.2|83181.2|83231.9|83181.9|83233.4|83183.4|83225.8|83175.8|76
1622832040000|2021-06-04 18:40:40|83231.4|83181.4|83236.3|83186.3|83238.8|83191.9|83216.9|83179.4|45
1622832050000|2021-06-04 18:40:50|83218.6|83193.6|83217.6|83167.6|83236|83193.8|83207.7|83162.6|59
1622832060000|2021-06-04 18:41:00|83218.5|83168.5|83206.4|83156.4|83219.6|83178.4|83197|83153.8|52
1622832070000|2021-06-04 18:41:10|83208|83158|83207.5|83157.5|83208|83158|83204.7|83154.7|32
1622832080000|2021-06-04 18:41:20|83207.1|83157.1|83206.7|83156.7|83207.4|83157.4|83204.1|83154.1|38
1622832090000|2021-06-04 18:41:30|83206.8|83156.8|83207.2|83157.2|83207.6|83157.6|83206.4|83156.4|32
1622832100000|2021-06-04 18:41:40|83207.1|83157.1|83206.7|83156.7|83207.4|83157.4|83206.6|83156.6|23
1622832110000|2021-06-04 18:41:50|83207|83157|83208.3|83158.3|83208.3|83158.3|83206|83156|23
1622832120000|2021-06-04 18:42:00|83206.9|83156.9|83203.8|83153.8|83207.5|83157.5|83203.8|83153.8|21
1622832130000|2021-06-04 18:42:10|83204.4|83154.4|83207.4|83157.4|83207.7|83167.9|83191.6|83154.2|28
1622832140000|2021-06-04 18:42:20|83205.9|83155.9|83206.7|83156.7|83208|83158|83205.2|83155.2|50
1622832150000|2021-06-04 18:42:30|83206.8|83156.8|83205.6|83155.6|83207.4|83157.4|83204.9|83154.9|31
1622832160000|2021-06-04 18:42:40|83205.7|83155.7|83199.7|83149.7|83206|83156|83199.5|83149.5|33
1622832170000|2021-06-04 18:42:50|83200.1|83150.1|83201.2|83151.2|83201.3|83151.3|83199.3|83149.3|40
1622832180000|2021-06-04 18:43:00|83201.5|83151.5|83202.7|83152.7|83202.8|83152.8|83201.3|83151.3|19
1622832190000|2021-06-04 18:43:10|83202.6|83152.6|83201.2|83151.2|83202.9|83152.9|83201.2|83151.2|14
1622832200000|2021-06-04 18:43:20|83201.7|83151.7|83201.8|83151.8|83202.6|83152.6|83200.9|83150.9|23
1622832210000|2021-06-04 18:43:30|83201.9|83151.9|83205.2|83155.2|83206|83156|83201.6|83151.6|27
1622832220000|2021-06-04 18:43:40|83205.7|83155.7|83204.9|83154.9|83205.9|83155.9|83204.4|83154.4|13
1622832230000|2021-06-04 18:43:50|83204.6|83154.6|83203.6|83153.6|83206.3|83156.3|83202.7|83152.7|35
1622832240000|2021-06-04 18:44:00|83203.4|83153.4|83204.1|83154.1|83204.4|83154.4|83202|83152|24
1622832250000|2021-06-04 18:44:10|83203.8|83153.8|83203.8|83153.8|83204.6|83154.6|83203.2|83153.2|18
1622832260000|2021-06-04 18:44:20|83202.6|83152.6|83203.6|83153.6|83204.2|83154.2|83202.5|83152.5|17
1622832270000|2021-06-04 18:44:30|83203.7|83153.7|83191.4|83166.4|83204.8|83166.7|83191|83152.4|22
1622832280000|2021-06-04 18:44:40|83192.2|83167.2|83204.2|83154.2|83204.2|83167.2|83190|83153.8|22
1622832290000|2021-06-04 18:44:50|83204.1|83154.1|83203.4|83153.4|83204.3|83154.3|83203|83153|24
1622832300000|2021-06-04 18:45:00|83203|83153|83204.1|83154.1|83204.3|83154.3|83201.6|83151.6|21
1622832310000|2021-06-04 18:45:10|83203.9|83153.9|83203|83153|83204.3|83154.3|83202.8|83152.8|27
1622832320000|2021-06-04 18:45:20|83203.3|83153.3|83203.6|83153.6|83204|83154|83202.6|83152.6|27
1622832330000|2021-06-04 18:45:30|83203.1|83153.1|83202.9|83152.9|83203.3|83153.3|83202.2|83152.2|12
1622832340000|2021-06-04 18:45:40|83202.6|83152.6|83202.9|83152.9|83203.7|83153.7|83201.7|83151.7|10
1622832350000|2021-06-04 18:45:50|83202.5|83152.5|83202.5|83152.5|83203.8|83153.8|83201.6|83151.6|15
1622832360000|2021-06-04 18:46:00|83200.8|83150.8|83202.2|83152.2|83203|83153|83199.9|83149.9|15
1622832370000|2021-06-04 18:46:10|83201.7|83151.7|83203.4|83153.4|83204.4|83154.4|83201.7|83151.7|30
1622832380000|2021-06-04 18:46:20|83203.5|83153.5|83205.4|83155.4|83207.1|83157.1|83202.6|83152.6|34
1622832390000|2021-06-04 18:46:30|83205|83155|83205.5|83155.5|83208.1|83158.1|83204.9|83154.9|29
1622832400000|2021-06-04 18:46:40|83205.4|83155.4|83205.4|83155.4|83205.6|83155.6|83204.8|83154.8|12
1622832410000|2021-06-04 18:46:50|83206.2|83156.2|83204|83154|83207.5|83157.5|83201.3|83151.3|38
1622832420000|2021-06-04 18:47:00|83204.3|83154.3|83203|83153|83205|83155|83202.7|83152.7|25
1622832430000|2021-06-04 18:47:10|83203.1|83153.1|83202.8|83152.8|83204.2|83154.2|83201.6|83151.6|38
1622832440000|2021-06-04 18:47:20|83203.2|83153.2|83203.4|83153.4|83203.5|83153.5|83202|83152|18
1622832450000|2021-06-04 18:47:30|83203|83153|83202.8|83152.8|83203|83153|83202|83152|14
1622832460000|2021-06-04 18:47:40|83203|83153|83202.4|83152.4|83203|83153|83202.1|83152.1|14
1622832470000|2021-06-04 18:47:50|83200.9|83150.9|83202.6|83152.6|83202.8|83152.8|83200.9|83150.9|19
1622832480000|2021-06-04 18:48:00|83202|83152|83202.2|83152.2|83202.7|83152.7|83201.9|83151.9|9
1622832490000|2021-06-04 18:48:10|83201.2|83151.2|83201.3|83151.3|83201.6|83151.6|83199.3|83149.3|30
1622832500000|2021-06-04 18:48:20|83201.5|83151.5|83199.7|83149.7|83201.5|83151.5|83199.2|83149.2|13
1622832510000|2021-06-04 18:48:30|83200.3|83150.3|83199.9|83149.9|83200.3|83150.3|83198.6|83148.6|16
1622832520000|2021-06-04 18:48:40|83200|83150|83200.2|83150.2|83200.8|83150.8|83200|83150|9
1622832530000|2021-06-04 18:48:50|83200.1|83150.1|83199.4|83149.4|83201.3|83151.3|83199.3|83149.3|18
1622832540000|2021-06-04 18:49:00|83199.9|83149.9|83201.2|83151.2|83202.6|83152.6|83199.9|83149.9|31
1622832550000|2021-06-04 18:49:10|83201.3|83151.3|83201|83151|83201.3|83151.3|83199.8|83149.8|18
1622832560000|2021-06-04 18:49:20|83200.6|83150.6|83200.1|83150.1|83201.6|83151.6|83200.1|83150.1|12
1622832570000|2021-06-04 18:49:30|83200.3|83150.3|83199.9|83149.9|83200.9|83150.9|83199.2|83149.2|19
1622832580000|2021-06-04 18:49:40|83200.2|83150.2|83201.8|83151.8|83202|83152|83199.5|83149.5|21
1622832590000|2021-06-04 18:49:50|83201.6|83151.6|83200.3|83150.3|83201.8|83151.8|83199|83149|28
1622832600000|2021-06-04 18:50:00|83200.4|83150.4|83199.9|83149.9|83200.4|83150.4|83199.5|83149.5|17
1622832610000|2021-06-04 18:50:10|83200|83150|83200.4|83150.4|83200.9|83150.9|83199.7|83149.7|17
1622832620000|2021-06-04 18:50:20|83199.9|83149.9|83200.4|83150.4|83200.4|83150.4|83198.9|83148.9|10
1622832630000|2021-06-04 18:50:30|83199.7|83149.7|83199.2|83149.2|83201.2|83151.2|83199.2|83149.2|12
1622832640000|2021-06-04 18:50:40|83198.3|83148.3|83200.3|83150.3|83200.3|83150.3|83197.5|83147.5|15
1622832650000|2021-06-04 18:50:50|83200|83150|83198.9|83148.9|83200.6|83150.6|83198.2|83148.2|15
1622832660000|2021-06-04 18:51:00|83198.7|83148.7|83198|83148|83200.5|83150.5|83197.4|83147.4|36
1622832670000|2021-06-04 18:51:10|83198.1|83148.1|83194.2|83144.2|83198.1|83148.1|83193.9|83143.9|41
1622832680000|2021-06-04 18:51:20|83194.1|83144.1|83194.8|83144.8|83196.4|83146.4|83193.8|83143.8|45
1622832690000|2021-06-04 18:51:30|83194.7|83144.7|83194.1|83144.1|83195.8|83145.8|83193.9|83143.9|30
1622832700000|2021-06-04 18:51:40|83193.3|83143.3|83192.2|83142.2|83193.3|83143.3|83191.2|83141.2|36
1622832710000|2021-06-04 18:51:50|83191.7|83141.7|83191.7|83141.7|83192.9|83142.9|83187.2|83137.2|27
1622832720000|2021-06-04 18:52:00|83191.5|83141.5|83190.7|83140.7|83193.3|83143.3|83190|83140|33
1622832730000|2021-06-04 18:52:10|83190.5|83140.5|83191.8|83141.8|83192.6|83142.6|83188.6|83138.6|27
1622832740000|2021-06-04 18:52:20|83192|83142|83190.6|83140.6|83192.9|83142.9|83188.9|83138.9|28
1622832750000|2021-06-04 18:52:30|83190.4|83140.4|83191.5|83141.5|83193.1|83143.1|83187.9|83137.9|36
1622832760000|2021-06-04 18:52:40|83191.4|83141.4|83195.6|83145.6|83197|83147|83188.3|83138.3|47
1622832770000|2021-06-04 18:52:50|83195.7|83145.7|83190|83140|83195.7|83145.7|83190|83140|39
1622832780000|2021-06-04 18:53:00|83190.6|83140.6|83192.1|83142.1|83194.6|83144.6|83187|83137|39
1622832790000|2021-06-04 18:53:10|83193.4|83143.4|83182.2|83157.2|83194.1|83157.2|83182.2|83139.6|34
1622832800000|2021-06-04 18:53:20|83192|83142|83187.7|83137.7|83195.4|83145.4|83187.4|83137.4|59
1622832810000|2021-06-04 18:53:30|83187.9|83137.9|83187.1|83137.1|83189.8|83139.8|83186.7|83136.7|24
1622832820000|2021-06-04 18:53:40|83186.7|83136.7|83191.5|83141.5|83192.4|83142.4|83186.7|83136.7|45
1622832830000|2021-06-04 18:53:50|83189.5|83139.5|83193.6|83143.6|83194.2|83144.2|83188.2|83138.2|32
1622832840000|2021-06-04 18:54:00|83193.3|83143.3|83193.9|83143.9|83194.7|83144.7|83191.3|83141.3|30
1622832850000|2021-06-04 18:54:10|83193.6|83143.6|83192.7|83142.7|83195.6|83145.6|83192.4|83142.4|22
1622832860000|2021-06-04 18:54:20|83192.9|83142.9|83193.6|83143.6|83193.8|83143.8|83190.6|83140.6|33
1622832870000|2021-06-04 18:54:30|83193|83143|83194.1|83144.1|83197.4|83147.4|83192.3|83142.3|40
1622832880000|2021-06-04 18:54:40|83194.3|83144.3|83193.3|83143.3|83197.4|83147.4|83193|83143|36
1622832890000|2021-06-04 18:54:50|83191|83141|83193.2|83143.2|83194.2|83144.2|83191|83141|24
1622832900000|2021-06-04 18:55:00|83193.8|83143.8|83194.2|83144.2|83195.1|83145.1|83193.3|83143.3|15
1622832910000|2021-06-04 18:55:10|83194.3|83144.3|83192.3|83142.3|83194.9|83144.9|83190.8|83140.8|28
1622832920000|2021-06-04 18:55:20|83192|83142|83191.9|83141.9|83194.1|83144.1|83189.8|83139.8|30
1622832930000|2021-06-04 18:55:30|83192|83142|83185.8|83135.8|83194.3|83144.3|83185.1|83135.1|44
1622832940000|2021-06-04 18:55:40|83188.6|83138.6|83190.2|83140.2|83191|83141|83185.2|83135.2|36
1622832950000|2021-06-04 18:55:50|83189.5|83139.5|83189|83139|83191.2|83141.2|83188.9|83138.9|41
1622832960000|2021-06-04 18:56:00|83189.2|83139.2|83184.6|83134.6|83190.3|83140.3|83184.1|83134.1|33
1622832970000|2021-06-04 18:56:10|83184.7|83134.7|83184|83134|83185.8|83135.8|83182.9|83132.9|28
1622832980000|2021-06-04 18:56:20|83183.6|83133.6|83185.2|83135.2|83185.3|83135.3|83183.6|83133.6|39
1622832990000|2021-06-04 18:56:30|83184.3|83134.3|83187.5|83137.5|83191.5|83141.5|83184.3|83134.3|47
1622833000000|2021-06-04 18:56:40|83187.6|83137.6|83187|83137|83189.5|83139.5|83186.6|83136.6|16
1622833010000|2021-06-04 18:56:50|83186.4|83136.4|83194.3|83144.3|83194.3|83144.3|83185.2|83135.2|35
1622833020000|2021-06-04 18:57:00|83193.5|83143.5|83200.5|83150.5|83204|83154|83193.5|83143.5|32
1622833030000|2021-06-04 18:57:10|83201.6|83151.6|83201.3|83151.3|83202.3|83152.3|83200.3|83150.3|21
1622833040000|2021-06-04 18:57:20|83201.7|83151.7|83204.9|83154.9|83204.9|83154.9|83201.3|83151.3|14
1622833050000|2021-06-04 18:57:30|83205.2|83155.2|83201.6|83151.6|83205.2|83155.2|83199.3|83149.3|39
1622833060000|2021-06-04 18:57:40|83201.9|83151.9|83202.6|83152.6|83202.8|83152.8|83200.9|83150.9|21
1622833070000|2021-06-04 18:57:50|83202.7|83152.7|83202|83152|83202.7|83152.7|83201.3|83151.3|12
1622833080000|2021-06-04 18:58:00|83199.8|83149.8|83200.3|83150.3|83200.6|83160|83182.3|83147.6|47
1622833090000|2021-06-04 18:58:10|83199.2|83149.2|83199.3|83149.3|83200.9|83150.9|83195.7|83145.7|25
1622833100000|2021-06-04 18:58:20|83200.2|83150.2|83198.9|83148.9|83200.4|83150.4|83196.1|83146.1|37
1622833110000|2021-06-04 18:58:30|83196.6|83146.6|83193.3|83143.3|83197.5|83150.9|83175.9|83138.7|49
1622833120000|2021-06-04 18:58:40|83192.6|83142.6|83183.3|83133.3|83193.8|83143.8|83182.4|83132.4|50
1622833130000|2021-06-04 18:58:50|83186.5|83136.5|83173.1|83148.1|83186.5|83148.8|83171.6|83132.4|21
1622833140000|2021-06-04 18:59:00|83172.7|83147.7|83170.9|83145.9|83174.1|83149.1|83170.1|83145.1|32
1622833150000|2021-06-04 18:59:10|83171|83146|83168.7|83143.7|83173.4|83148.4|83168.7|83143.7|28
1622833160000|2021-06-04 18:59:20|83169.2|83144.2|83170.3|83145.3|83171|83146|83168.8|83143.8|30
1622833170000|2021-06-04 18:59:30|83170.8|83145.8|83171.2|83146.2|83172.1|83147.1|83170|83145|37
1622833180000|2021-06-04 18:59:40|83170.8|83145.8|83177.7|83127.7|83179.7|83148.2|83165.8|83126.6|45
1622833190000|2021-06-04 18:59:50|83178|83128|83175.9|83125.9|83178|83128|83175|83125|33
1622833200000|2021-06-04 19:00:00|83174.6|83124.6|83178|83128|83179|83129|83174.6|83124.6|24
1622833210000|2021-06-04 19:00:10|83177.8|83127.8|83176.8|83126.8|83177.8|83127.8|83171.7|83121.7|34
1622833220000|2021-06-04 19:00:20|83172.6|83122.6|83174.4|83124.4|83181.1|83131.1|83172.6|83122.6|40
1622833230000|2021-06-04 19:00:30|83177.4|83127.4|83165.9|83115.9|83177.4|83132.4|83157.4|83113.9|56
1622833240000|2021-06-04 19:00:40|83164.7|83114.7|83163|83113|83164.9|83114.9|83161.3|83111.3|47
1622833250000|2021-06-04 19:00:50|83162.9|83112.9|83165.9|83115.9|83167|83117|83162.1|83112.1|28
1622833260000|2021-06-04 19:01:00|83166.7|83116.7|83165.2|83115.2|83166.7|83116.7|83163|83113|32
1622833270000|2021-06-04 19:01:10|83165.5|83115.5|83164.9|83114.9|83166.5|83116.5|83163.4|83113.4|45
1622833280000|2021-06-04 19:01:20|83164.4|83114.4|83165.8|83115.8|83165.8|83115.8|83164.2|83114.2|26
1622833290000|2021-06-04 19:01:30|83164.9|83114.9|83162.5|83112.5|83166.4|83116.4|83162.5|83112.5|35
1622833300000|2021-06-04 19:01:40|83163.2|83113.2|83165.3|83115.3|83165.5|83115.5|83162.8|83112.8|36
1622833310000|2021-06-04 19:01:50|83165|83115|83164|83114|83167.1|83117.1|83163|83113|42
1622833320000|2021-06-04 19:02:00|83164.3|83114.3|83164.1|83114.1|83164.8|83114.8|83161.5|83111.5|57
1622833330000|2021-06-04 19:02:10|83164.4|83114.4|83151.9|83101.9|83164.8|83114.8|83151.5|83101.5|65
1622833340000|2021-06-04 19:02:20|83152|83102|83146.2|83096.2|83152.9|83102.9|83145.2|83095.2|70
1622833350000|2021-06-04 19:02:30|83146.3|83096.3|83146|83096|83147.9|83097.9|83145|83095|53
1622833360000|2021-06-04 19:02:40|83145.9|83095.9|83153.2|83103.2|83154.3|83104.3|83144.4|83094.4|44
1622833370000|2021-06-04 19:02:50|83152.8|83102.8|83151.8|83101.8|83154.2|83104.2|83151.8|83101.8|33
1622833380000|2021-06-04 19:03:00|83153|83103|83152.6|83102.6|83154.2|83104.2|83152.1|83102.1|38
1622833390000|2021-06-04 19:03:10|83151.6|83101.6|83154.1|83104.1|83155.2|83105.2|83151.6|83101.6|27
1622833400000|2021-06-04 19:03:20|83153.6|83103.6|83153.2|83103.2|83155.7|83105.7|83153.2|83103.2|33
1622833410000|2021-06-04 19:03:30|83152.9|83102.9|83153.7|83103.7|83154.6|83104.6|83152.8|83102.8|40
1622833420000|2021-06-04 19:03:40|83153.9|83103.9|83153.9|83103.9|83155.3|83105.3|83151.1|83101.1|53
1622833430000|2021-06-04 19:03:50|83152.8|83102.8|83155.1|83105.1|83157.4|83107.4|83152.6|83102.6|69
1622833440000|2021-06-04 19:04:00|83154.7|83104.7|83152.9|83102.9|83157.8|83107.8|83152.9|83102.9|57
1622833450000|2021-06-04 19:04:10|83152.8|83102.8|83157.4|83107.4|83158.1|83108.1|83151.5|83101.5|71
1622833460000|2021-06-04 19:04:20|83157.2|83107.2|83160.4|83110.4|83160.8|83110.8|83156.2|83106.2|57
1622833470000|2021-06-04 19:04:30|83161.4|83111.4|83160.2|83110.2|83166.1|83116.1|83159.2|83109.2|51
1622833480000|2021-06-04 19:04:40|83160.5|83110.5|83161.3|83111.3|83161.4|83111.4|83158.9|83108.9|34
1622833490000|2021-06-04 19:04:50|83159.9|83109.9|83160.6|83110.6|83163.2|83113.2|83159.9|83109.9|28
1622833500000|2021-06-04 19:05:00|83160.1|83110.1|83159.4|83109.4|83161.9|83111.9|83158.1|83108.1|30
1622833510000|2021-06-04 19:05:10|83158.7|83108.7|83162|83112|83162.2|83112.2|83157|83107|29
1622833520000|2021-06-04 19:05:20|83161.9|83111.9|83161.1|83111.1|83162.8|83112.8|83160.2|83110.2|20
1622833530000|2021-06-04 19:05:30|83161|83111|83163.5|83113.5|83163.5|83113.5|83157.6|83107.6|27
1622833540000|2021-06-04 19:05:40|83162.6|83112.6|83159|83109|83163.3|83113.3|83154.5|83104.5|48
1622833550000|2021-06-04 19:05:50|83158.7|83108.7|83151.8|83101.8|83162.8|83112.8|83150.1|83100.1|56
1622833560000|2021-06-04 19:06:00|83151.3|83101.3|83149.6|83099.6|83152.1|83102.1|83149.1|83099.1|40
1622833570000|2021-06-04 19:06:10|83150.1|83100.1|83150.6|83100.6|83151.3|83101.3|83148|83098|52
1622833580000|2021-06-04 19:06:20|83151.3|83101.3|83154.8|83104.8|83155.6|83105.6|83150.4|83100.4|61
1622833590000|2021-06-04 19:06:30|83155.3|83105.3|83153.9|83103.9|83155.3|83105.3|83152|83102|42
1622833600000|2021-06-04 19:06:40|83152.9|83102.9|83154.1|83104.1|83154.5|83104.5|83152.8|83102.8|22
1622833610000|2021-06-04 19:06:50|83154|83104|83152.7|83102.7|83154.7|83104.7|83152.3|83102.3|21
1622833620000|2021-06-04 19:07:00|83153.8|83103.8|83153.2|83103.2|83154|83104|83152.1|83102.1|31
1622833630000|2021-06-04 19:07:10|83152.8|83102.8|83152.8|83102.8|83156.4|83106.4|83152.7|83102.7|28
1622833640000|2021-06-04 19:07:20|83153|83103|83151.7|83101.7|83153.2|83103.2|83151.5|83101.5|24
1622833650000|2021-06-04 19:07:30|83151.1|83101.1|83149.6|83099.6|83152.4|83102.4|83148.2|83098.2|41
1622833660000|2021-06-04 19:07:40|83149.5|83099.5|83151.2|83101.2|83153|83103|83148.9|83098.9|28
1622833670000|2021-06-04 19:07:50|83151.6|83101.6|83151.9|83101.9|83153.4|83103.4|83150.1|83100.1|21
1622833680000|2021-06-04 19:08:00|83151.5|83101.5|83150.7|83100.7|83153.5|83103.5|83149.5|83099.5|34
1622833690000|2021-06-04 19:08:10|83150.5|83100.5|83150.4|83100.4|83151.1|83101.1|83147|83097|18
1622833700000|2021-06-04 19:08:20|83150.1|83100.1|83150|83100|83151|83101|83150|83100|10
1622833710000|2021-06-04 19:08:30|83151.7|83101.7|83151.1|83101.1|83151.8|83101.8|83150.1|83100.1|14
1622833720000|2021-06-04 19:08:40|83150.8|83100.8|83148.3|83098.3|83150.8|83100.8|83147.1|83097.1|17
1622833730000|2021-06-04 19:08:50|83149.2|83099.2|83152.8|83102.8|83154.1|83104.1|83147.2|83097.2|39
1622833740000|2021-06-04 19:09:00|83153.6|83103.6|83152.6|83102.6|83153.6|83103.6|83151.6|83101.6|16
1622833750000|2021-06-04 19:09:10|83154.9|83104.9|83153.8|83103.8|83154.9|83104.9|83152.6|83102.6|26
1622833760000|2021-06-04 19:09:20|83153.7|83103.7|83148.1|83098.1|83153.7|83103.7|83148.1|83098.1|15
1622833770000|2021-06-04 19:09:30|83148.4|83098.4|83153.5|83103.5|83153.5|83103.5|83148|83098|13
1622833780000|2021-06-04 19:09:40|83154.1|83104.1|83153.5|83103.5|83154.8|83104.8|83152.2|83102.2|37
1622833790000|2021-06-04 19:09:50|83152.3|83102.3|83156|83106|83158.1|83108.1|83151.8|83101.8|40
1622833800000|2021-06-04 19:10:00|83156.6|83106.6|83157.7|83107.7|83158.4|83108.4|83154.7|83104.7|30
1622833810000|2021-06-04 19:10:10|83157.6|83107.6|83156.6|83106.6|83157.6|83107.6|83156.4|83106.4|10
1622833820000|2021-06-04 19:10:20|83156.5|83106.5|83159.2|83109.2|83159.5|83109.5|83154.2|83104.2|29
1622833830000|2021-06-04 19:10:30|83158.9|83108.9|83163.3|83113.3|83163.6|83113.6|83158.7|83108.7|35
1622833840000|2021-06-04 19:10:40|83162.8|83112.8|83155|83105|83162.8|83112.8|83150.7|83100.7|31
1622833850000|2021-06-04 19:10:50|83153.2|83103.2|83146.8|83096.8|83157.1|83107.1|83145.2|83095.2|53
1622833860000|2021-06-04 19:11:00|83146.5|83096.5|83145|83095|83147.3|83097.3|83143.3|83093.3|44
1622833870000|2021-06-04 19:11:10|83145.5|83095.5|83141.7|83091.7|83147.9|83097.9|83140.8|83090.8|36
1622833880000|2021-06-04 19:11:20|83143|83093|83140.2|83090.2|83143.7|83093.7|83137.4|83087.4|35
1622833890000|2021-06-04 19:11:30|83140.4|83090.4|83143.6|83093.6|83145.2|83095.2|83140.4|83090.4|20
1622833900000|2021-06-04 19:11:40|83143.3|83093.3|83142.3|83092.3|83146.9|83096.9|83141.7|83091.7|29
1622833910000|2021-06-04 19:11:50|83142.9|83092.9|83141.7|83091.7|83143.1|83093.1|83141.5|83091.5|23
1622833920000|2021-06-04 19:12:00|83142|83092|83134.9|83084.9|83143.3|83093.3|83134.3|83084.3|37
1622833930000|2021-06-04 19:12:10|83135|83085|83136|83086|83136.6|83086.6|83134.3|83084.3|29
1622833940000|2021-06-04 19:12:20|83136.1|83086.1|83131.6|83081.6|83137.3|83087.3|83130.6|83080.6|30
1622833950000|2021-06-04 19:12:30|83132.3|83082.3|83129.4|83079.4|83132.9|83082.9|83126.8|83076.8|40
1622833960000|2021-06-04 19:12:40|83128.7|83078.7|83129.2|83079.2|83130|83080|83128.7|83078.7|22
1622833970000|2021-06-04 19:12:50|83128.4|83078.4|83128.9|83078.9|83130.6|83080.6|83128.4|83078.4|28
1622833980000|2021-06-04 19:13:00|83129.4|83079.4|83128.3|83078.3|83129.5|83079.5|83128.3|83078.3|11
1622833990000|2021-06-04 19:13:10|83131.7|83081.7|83127.5|83077.5|83131.7|83081.7|83127.2|83077.2|15
1622834000000|2021-06-04 19:13:20|83127.8|83077.8|83127.9|83077.9|83128.8|83078.8|83127.8|83077.8|7
1622834010000|2021-06-04 19:13:30|83131.2|83081.2|83128.3|83078.3|83132.4|83082.4|83127.7|83077.7|16
1622834020000|2021-06-04 19:13:40|83131.3|83081.3|83136.2|83086.2|83136.9|83086.9|83130.3|83080.3|49
1622834030000|2021-06-04 19:13:50|83136.4|83086.4|83133.1|83083.1|83137.2|83087.2|83132.6|83082.6|23
1622834040000|2021-06-04 19:14:00|83133|83083|83134.4|83084.4|83139.3|83089.3|83133|83083|21
1622834050000|2021-06-04 19:14:10|83137.8|83087.8|83135.2|83085.2|83138.7|83088.7|83134.3|83084.3|30
1622834060000|2021-06-04 19:14:20|83135.6|83085.6|83136.9|83086.9|83136.9|83086.9|83134.9|83084.9|43
1622834070000|2021-06-04 19:14:30|83136.5|83086.5|83134.5|83084.5|83138|83088|83133.1|83083.1|28
1622834080000|2021-06-04 19:14:40|83134.9|83084.9|83137.8|83087.8|83138|83088|83133.3|83083.3|32
1622834090000|2021-06-04 19:14:50|83137.2|83087.2|83137.2|83087.2|83138.4|83088.4|83136.8|83086.8|12
1622834100000|2021-06-04 19:15:00|83136.6|83086.6|83136.8|83086.8|83138|83088|83134.2|83084.2|13
1622834110000|2021-06-04 19:15:10|83137|83087|83135.4|83085.4|83137.1|83087.1|83135.4|83085.4|11
1622834120000|2021-06-04 19:15:20|83135.1|83085.1|83139.9|83089.9|83141.7|83098.9|83123.9|83085.1|18
1622834130000|2021-06-04 19:15:30|83139.6|83089.6|83135.7|83085.7|83140.5|83090.5|83133|83083|31
1622834140000|2021-06-04 19:15:40|83135.3|83085.3|83138|83088|83139.3|83089.3|83134.3|83084.3|27
1622834150000|2021-06-04 19:15:50|83138.9|83088.9|83138|83088|83138.9|83088.9|83136.9|83086.9|9
1622834160000|2021-06-04 19:16:00|83137.5|83087.5|83136.8|83086.8|83138|83088|83136.7|83086.7|7
1622834170000|2021-06-04 19:16:10|83136.5|83086.5|83136.9|83086.9|83137.6|83087.6|83136.5|83086.5|8
1622834180000|2021-06-04 19:16:20|83135.3|83085.3|83135.5|83085.5|83135.5|83085.5|83134.3|83084.3|12
1622834190000|2021-06-04 19:16:30|83135.8|83085.8|83137.2|83087.2|83140.7|83090.7|83134.8|83084.8|20
1622834200000|2021-06-04 19:16:40|83136.7|83086.7|83136.2|83086.2|83137.3|83087.3|83136.2|83086.2|14
1622834210000|2021-06-04 19:16:50|83136.5|83086.5|83133.5|83083.5|83136.5|83086.5|83133.5|83083.5|14
1622834220000|2021-06-04 19:17:00|83133.4|83083.4|83132.6|83082.6|83134.1|83084.1|83130.6|83080.6|24
1622834230000|2021-06-04 19:17:10|83134.9|83084.9|83132.6|83082.6|83138.2|83100.4|83125.4|83079.8|47
1622834240000|2021-06-04 19:17:20|83133|83083|83132.5|83082.5|83136.4|83086.4|83131.7|83081.7|42
1622834250000|2021-06-04 19:17:30|83132.3|83082.3|83135.6|83085.6|83136.9|83086.9|83132.3|83082.3|38
1622834260000|2021-06-04 19:17:40|83136|83086|83130.8|83080.8|83136.2|83098.1|83122.9|83080.8|39
1622834270000|2021-06-04 19:17:50|83131.3|83081.3|83135|83085|83136.4|83086.4|83131.3|83081.3|48
1622834280000|2021-06-04 19:18:00|83135.6|83085.6|83131.7|83081.7|83136.2|83098.7|83120.6|83080.4|63
1622834290000|2021-06-04 19:18:10|83131.8|83081.8|83127.9|83077.9|83133.4|83083.4|83127.3|83077.3|37
1622834300000|2021-06-04 19:18:20|83127.7|83077.7|83127.4|83077.4|83133|83083|83117|83067|46
1622834310000|2021-06-04 19:18:30|83126.9|83076.9|83128.9|83078.9|83129.6|83079.6|83124.9|83074.9|66
1622834320000|2021-06-04 19:18:40|83130.3|83080.3|83128.1|83078.1|83130.4|83080.4|83125.5|83075.5|50
1622834330000|2021-06-04 19:18:50|83127.7|83077.7|83129.3|83079.3|83130.1|83080.1|83127.1|83077.1|31
1622834340000|2021-06-04 19:19:00|83129.5|83079.5|83129.5|83079.5|83131.5|83081.5|83128.9|83078.9|38
1622834350000|2021-06-04 19:19:10|83130.3|83080.3|83126.4|83076.4|83130.7|83080.7|83126.4|83076.4|26
1622834360000|2021-06-04 19:19:20|83126.9|83076.9|83128.4|83078.4|83129.9|83079.9|83126.7|83076.7|29
1622834370000|2021-06-04 19:19:30|83127.2|83077.2|83127.4|83077.4|83128.7|83078.7|83126.1|83076.1|50
1622834380000|2021-06-04 19:19:40|83127.2|83077.2|83123.8|83073.8|83128.4|83078.4|83123.7|83073.7|45
1622834390000|2021-06-04 19:19:50|83123.9|83073.9|83123.1|83073.1|83126.3|83076.3|83122.5|83072.5|53
1622834400000|2021-06-04 19:20:00|83122.7|83072.7|83123|83073|83125.4|83075.4|83119.2|83069.2|60
1622834410000|2021-06-04 19:20:10|83122.3|83072.3|83122.7|83072.7|83124.5|83074.5|83122|83072|54
1622834420000|2021-06-04 19:20:20|83122.5|83072.5|83123.2|83073.2|83123.9|83073.9|83121.8|83071.8|60
1622834430000|2021-06-04 19:20:30|83123.8|83073.8|83120.5|83070.5|83124|83085.9|83105.2|83070.3|60
1622834440000|2021-06-04 19:20:40|83121.2|83071.2|83122.7|83072.7|83125|83075|83119.1|83069.1|58
1622834450000|2021-06-04 19:20:50|83122.2|83072.2|83123.7|83073.7|83124.3|83087.4|83112.4|83069.2|64
1622834460000|2021-06-04 19:21:00|83123.4|83073.4|83120.5|83070.5|83123.9|83073.9|83120.2|83070.2|65
1622834470000|2021-06-04 19:21:10|83121.4|83071.4|83120.2|83070.2|83122.1|83072.1|83120|83070|55
1622834480000|2021-06-04 19:21:20|83120|83070|83121.9|83071.9|83122.6|83072.6|83119.1|83069.1|41
1622834490000|2021-06-04 19:21:30|83121.5|83071.5|83122.8|83072.8|83124.9|83074.9|83119.4|83069.4|51
1622834500000|2021-06-04 19:21:40|83122.9|83072.9|83125.7|83075.7|83127.2|83077.2|83121.5|83071.5|54
1622834510000|2021-06-04 19:21:50|83125.5|83075.5|83123.7|83073.7|83127|83077|83123.3|83073.3|60
1622834520000|2021-06-04 19:22:00|83123.8|83073.8|83124.2|83074.2|83124.8|83074.8|83122.3|83072.3|51
1622834530000|2021-06-04 19:22:10|83124|83074|83126.5|83076.5|83127.8|83077.8|83124|83074|60
1622834540000|2021-06-04 19:22:20|83126.4|83076.4|83126|83076|83128.5|83078.5|83124.4|83074.4|53
1622834550000|2021-06-04 19:22:30|83127|83077|83128.4|83078.4|83129.6|83079.6|83126.5|83076.5|63
1622834560000|2021-06-04 19:22:40|83128.3|83078.3|83128.7|83078.7|83129.2|83079.2|83126.8|83076.8|57
1622834570000|2021-06-04 19:22:50|83128.5|83078.5|83127.3|83077.3|83129|83079|83127.1|83077.1|45
1622834580000|2021-06-04 19:23:00|83127.1|83077.1|83129.8|83079.8|83129.8|83079.8|83126.2|83076.2|59
1622834590000|2021-06-04 19:23:10|83131.2|83081.2|83131.5|83081.5|83132.2|83082.2|83128.3|83078.3|62
1622834600000|2021-06-04 19:23:20|83131.8|83081.8|83129.8|83079.8|83132|83082|83128.9|83078.9|61
1622834610000|2021-06-04 19:23:30|83129.7|83079.7|83133.9|83083.9|83134.9|83084.9|83129.4|83079.4|51
1622834620000|2021-06-04 19:23:40|83134.9|83084.9|83131.9|83081.9|83134.9|83084.9|83130.8|83080.8|59
1622834630000|2021-06-04 19:23:50|83131.6|83081.6|83128.9|83078.9|83131.6|83081.6|83127.3|83077.3|61
1622834640000|2021-06-04 19:24:00|83128.4|83078.4|83128.5|83078.5|83129.6|83079.6|83128.1|83078.1|60
1622834650000|2021-06-04 19:24:10|83128.2|83078.2|83128.1|83078.1|83128.5|83078.5|83126.5|83076.5|43
1622834660000|2021-06-04 19:24:20|83128.7|83078.7|83126.4|83076.4|83129.1|83079.1|83126.4|83076.4|43
1622834670000|2021-06-04 19:24:30|83127.1|83077.1|83126.6|83076.6|83129.7|83079.7|83124.6|83074.6|61
1622834680000|2021-06-04 19:24:40|83126.8|83076.8|83126.2|83076.2|83126.8|83076.8|83124.6|83074.6|41
1622834690000|2021-06-04 19:24:50|83126.4|83076.4|83126.5|83076.5|83126.8|83076.8|83125.2|83075.2|37
1622834700000|2021-06-04 19:25:00|83126.7|83076.7|83112.9|83087.9|83128.4|83089.5|83111.9|83075.5|46
1622834710000|2021-06-04 19:25:10|83111.8|83086.8|83125|83075|83126.2|83088.7|83111.8|83074.2|52
1622834720000|2021-06-04 19:25:20|83124.9|83074.9|83126.4|83076.4|83127.2|83077.2|83124.7|83074.7|38
1622834730000|2021-06-04 19:25:30|83126.3|83076.3|83125.5|83075.5|83127.6|83077.6|83125.4|83075.4|31
1622834740000|2021-06-04 19:25:40|83126|83076|83124.4|83074.4|83126.2|83076.2|83124|83074|23
1622834750000|2021-06-04 19:25:50|83123.9|83073.9|83124.4|83074.4|83125.1|83075.1|83123.6|83073.6|22
1622834760000|2021-06-04 19:26:00|83124.2|83074.2|83123.9|83073.9|83125|83075|83123|83073|20
1622834770000|2021-06-04 19:26:10|83124.5|83074.5|83124.4|83074.4|83124.7|83074.7|83123.6|83073.6|26
1622834780000|2021-06-04 19:26:20|83124.2|83074.2|83124|83074|83125.5|83075.5|83123.4|83073.4|23
1622834790000|2021-06-04 19:26:30|83123.9|83073.9|83123.9|83073.9|83124.4|83074.4|83122.9|83072.9|27
1622834800000|2021-06-04 19:26:40|83124.3|83074.3|83123.2|83073.2|83126.2|83076.2|83122.7|83072.7|37
1622834810000|2021-06-04 19:26:50|83123.6|83073.6|83123.9|83073.9|83124|83074|83123|83073|19
1622834820000|2021-06-04 19:27:00|83124|83074|83124.5|83074.5|83125.9|83075.9|83123.9|83073.9|24
1622834830000|2021-06-04 19:27:10|83124.6|83074.6|83126.1|83076.1|83126.7|83076.7|83122.9|83072.9|33
1622834840000|2021-06-04 19:27:20|83126.3|83076.3|83123.5|83073.5|83126.6|83076.6|83123.5|83073.5|24
1622834850000|2021-06-04 19:27:30|83124.8|83074.8|83125.5|83075.5|83126.1|83076.1|83124.4|83074.4|23
1622834860000|2021-06-04 19:27:40|83125.6|83075.6|83126|83076|83126.2|83076.2|83123.7|83073.7|28
1622834870000|2021-06-04 19:27:50|83125.7|83075.7|83125.3|83075.3|83126.2|83076.2|83124.5|83074.5|22
1622834880000|2021-06-04 19:28:00|83126.1|83076.1|83125.5|83075.5|83127.5|83077.5|83125.4|83075.4|50
1622834890000|2021-06-04 19:28:10|83125.4|83075.4|83124.5|83074.5|83125.6|83075.6|83123.8|83073.8|26
1622834900000|2021-06-04 19:28:20|83125.3|83075.3|83125.9|83075.9|83126.4|83076.4|83124|83074|31
1622834910000|2021-06-04 19:28:30|83125.7|83075.7|83124.6|83074.6|83126.9|83076.9|83124.5|83074.5|31
1622834920000|2021-06-04 19:28:40|83124.3|83074.3|83125.4|83075.4|83126.1|83076.1|83124.2|83074.2|25
1622834930000|2021-06-04 19:28:50|83125.3|83075.3|83125.8|83075.8|83126.7|83076.7|83125.3|83075.3|30
1622834940000|2021-06-04 19:29:00|83125.6|83075.6|83124.4|83074.4|83125.8|83075.8|83124|83074|29
1622834950000|2021-06-04 19:29:10|83124|83074|83123.4|83073.4|83125.5|83075.5|83123.3|83073.3|56
1622834960000|2021-06-04 19:29:20|83121.8|83071.8|83121.9|83071.9|83123.9|83073.9|83119.4|83069.4|63
1622834970000|2021-06-04 19:29:30|83121.8|83071.8|83116|83066|83121.8|83071.8|83113.1|83063.1|71
1622834980000|2021-06-04 19:29:40|83115.7|83065.7|83112.8|83062.8|83116|83066|83112.5|83062.5|62
1622834990000|2021-06-04 19:29:50|83112.7|83062.7|83113.6|83063.6|83116.4|83066.4|83111.8|83061.8|55
1622835000000|2021-06-04 19:30:00|83113.5|83063.5|83115.2|83065.2|83115.5|83065.5|83111.9|83061.9|47
1622835010000|2021-06-04 19:30:10|83115.7|83065.7|83112.9|83062.9|83116|83066|83111.6|83061.6|62
1622835020000|2021-06-04 19:30:20|83113.1|83063.1|83114.2|83064.2|83115.7|83065.7|83112.8|83062.8|49
1622835030000|2021-06-04 19:30:30|83113.8|83063.8|83117.8|83067.8|83119|83069|83113.5|83063.5|60
1622835040000|2021-06-04 19:30:40|83117.1|83067.1|83116.4|83066.4|83117.8|83067.8|83113.2|83063.2|62
1622835050000|2021-06-04 19:30:50|83116.9|83066.9|83117.1|83067.1|83117.5|83067.5|83113.5|83063.5|54
1622835060000|2021-06-04 19:31:00|83117.2|83067.2|83118|83068|83119.5|83069.5|83115.2|83065.2|65
1622835070000|2021-06-04 19:31:10|83119|83069|83116.6|83066.6|83120.5|83070.5|83116|83066|67
1622835080000|2021-06-04 19:31:20|83116.8|83066.8|83113.6|83063.6|83117.4|83067.4|83112.6|83062.6|58
1622835090000|2021-06-04 19:31:30|83113.5|83063.5|83113|83063|83114.6|83064.6|83112.2|83062.2|48
1622835100000|2021-06-04 19:31:40|83113.6|83063.6|83113.4|83063.4|83114.7|83064.7|83112.7|83062.7|40
1622835110000|2021-06-04 19:31:50|83113.7|83063.7|83114.2|83064.2|83115|83065|83113.4|83063.4|38
1622835120000|2021-06-04 19:32:00|83114.4|83064.4|83114.1|83064.1|83114.8|83064.8|83113.4|83063.4|27
1622835130000|2021-06-04 19:32:10|83113.8|83063.8|83116|83066|83116.9|83066.9|83113.6|83063.6|55
1622835140000|2021-06-04 19:32:20|83116.4|83066.4|83115.1|83065.1|83117.6|83067.6|83113.7|83063.7|59
1622835150000|2021-06-04 19:32:30|83114.5|83064.5|83110.8|83060.8|83114.5|83064.5|83109.5|83059.5|54
1622835160000|2021-06-04 19:32:40|83111.1|83061.1|83116.3|83066.3|83117|83067|83108.8|83058.8|70
1622835170000|2021-06-04 19:32:50|83116.5|83066.5|83115.8|83065.8|83119.7|83069.7|83115.5|83065.5|66
1622835180000|2021-06-04 19:33:00|83115.4|83065.4|83111.9|83061.9|83115.6|83065.6|83111.6|83061.6|59
1622835190000|2021-06-04 19:33:10|83112.1|83062.1|83113.4|83063.4|83114.8|83064.8|83111.4|83061.4|54
1622835200000|2021-06-04 19:33:20|83113.1|83063.1|83113.5|83063.5|83114.8|83064.8|83113.1|83063.1|49
1622835210000|2021-06-04 19:33:30|83113.4|83063.4|83113.8|83063.8|83115.6|83065.6|83113.4|83063.4|58
1622835220000|2021-06-04 19:33:40|83113.5|83063.5|83115.3|83065.3|83117|83067|83113.1|83063.1|58
1622835230000|2021-06-04 19:33:50|83115.6|83065.6|83111|83061|83116.8|83066.8|83110.6|83060.6|59
1622835240000|2021-06-04 19:34:00|83112.2|83062.2|83113.2|83063.2|83113.5|83063.5|83111.4|83061.4|48
1622835250000|2021-06-04 19:34:10|83113.3|83063.3|83113.3|83063.3|83114.2|83064.2|83112.1|83062.1|48
1622835260000|2021-06-04 19:34:20|83113.4|83063.4|83117.4|83067.4|83117.9|83067.9|83111.9|83061.9|63
1622835270000|2021-06-04 19:34:30|83118.7|83068.7|83112.2|83062.2|83119.6|83069.6|83112.2|83062.2|59
1622835280000|2021-06-04 19:34:40|83114.9|83064.9|83114.2|83064.2|83116.7|83066.7|83113.1|83063.1|57
1622835290000|2021-06-04 19:34:50|83113.5|83063.5|83116|83066|83117.6|83067.6|83113.4|83063.4|59
1622835300000|2021-06-04 19:35:00|83115.6|83065.6|83115.3|83065.3|83115.8|83065.8|83112|83062|56
1622835310000|2021-06-04 19:35:10|83115.4|83065.4|83116.5|83066.5|83116.5|83066.5|83112.4|83062.4|57
1622835320000|2021-06-04 19:35:20|83116.2|83066.2|83111.6|83061.6|83118.1|83068.1|83111.1|83061.1|60
1622835330000|2021-06-04 19:35:30|83111.1|83061.1|83114.9|83064.9|83116.6|83066.6|83111.1|83061.1|61
1622835340000|2021-06-04 19:35:40|83115.9|83065.9|83114.2|83064.2|83116.5|83066.5|83111.6|83061.6|45
1622835350000|2021-06-04 19:35:50|83113.8|83063.8|83115.2|83065.2|83117.7|83067.7|83113.6|83063.6|70
1622835360000|2021-06-04 19:36:00|83115.5|83065.5|83112.5|83062.5|83115.5|83065.5|83107.8|83057.8|69
1622835370000|2021-06-04 19:36:10|83112|83062|83107.6|83057.6|83112.6|83062.6|83101.6|83051.6|67
1622835380000|2021-06-04 19:36:20|83104.8|83054.8|83106.9|83056.9|83110.4|83060.4|83104|83054|50
1622835390000|2021-06-04 19:36:30|83107.3|83057.3|83107.7|83057.7|83109.8|83059.8|83104|83054|54
1622835400000|2021-06-04 19:36:40|83107.2|83057.2|83112|83062|83112.4|83062.4|83103.8|83053.8|56
1622835410000|2021-06-04 19:36:50|83111.4|83061.4|83108.9|83058.9|83111.6|83061.6|83107.7|83057.7|50
1622835420000|2021-06-04 19:37:00|83108.5|83058.5|83112.1|83062.1|83112.2|83062.2|83106.2|83056.2|37
1622835430000|2021-06-04 19:37:10|83112.2|83062.2|83111.7|83061.7|83112.8|83062.8|83109.2|83059.2|47
1622835440000|2021-06-04 19:37:20|83111.6|83061.6|83112|83062|83113.2|83063.2|83109.5|83059.5|65
1622835450000|2021-06-04 19:37:30|83111.7|83061.7|83110|83060|83113.2|83063.2|83108.7|83058.7|50
1622835460000|2021-06-04 19:37:40|83109.8|83059.8|83108.5|83058.5|83111.3|83061.3|83107.7|83057.7|59
1622835470000|2021-06-04 19:37:50|83108.9|83058.9|83106.8|83056.8|83110.8|83060.8|83106.4|83056.4|58
1622835480000|2021-06-04 19:38:00|83107.1|83057.1|83108.2|83058.2|83108.7|83058.7|83106.6|83056.6|45
1622835490000|2021-06-04 19:38:10|83108.5|83058.5|83109.9|83059.9|83109.9|83059.9|83106.6|83056.6|57
1622835500000|2021-06-04 19:38:20|83108|83058|83107.6|83057.6|83109.2|83059.2|83107.2|83057.2|51
1622835510000|2021-06-04 19:38:30|83107.8|83057.8|83106.2|83056.2|83108.6|83058.6|83105.4|83055.4|52
1622835520000|2021-06-04 19:38:40|83106.1|83056.1|83112.1|83062.1|83113.1|83063.1|83105|83055|61
1622835530000|2021-06-04 19:38:50|83111.2|83061.2|83109.5|83059.5|83112.2|83062.2|83108.2|83058.2|65
1622835540000|2021-06-04 19:39:00|83110.1|83060.1|83110.7|83060.7|83111.5|83061.5|83109.7|83059.7|61
1622835550000|2021-06-04 19:39:10|83110.6|83060.6|83110.2|83060.2|83111.6|83061.6|83108.3|83058.3|75
1622835560000|2021-06-04 19:39:20|83109.9|83059.9|83110|83060|83110.9|83060.9|83108.7|83058.7|59
1622835570000|2021-06-04 19:39:30|83112.8|83062.8|83110.9|83060.9|83114.3|83064.3|83109.7|83059.7|72
1622835580000|2021-06-04 19:39:40|83111.2|83061.2|83111.2|83061.2|83113.6|83063.6|83108|83058|57
1622835590000|2021-06-04 19:39:50|83110.9|83060.9|83109.2|83059.2|83111.6|83061.6|83108.9|83058.9|60
1622835600000|2021-06-04 19:40:00|83109.4|83059.4|83109.1|83059.1|83110.6|83060.6|83108.7|83058.7|56
1622835610000|2021-06-04 19:40:10|83109.2|83059.2|83111.8|83061.8|83112.1|83062.1|83108.4|83058.4|55
1622835620000|2021-06-04 19:40:20|83111.9|83061.9|83112.3|83062.3|83112.5|83062.5|83111|83061|66
1622835630000|2021-06-04 19:40:30|83112.2|83062.2|83110.8|83060.8|83113|83063|83110.4|83060.4|59
1622835640000|2021-06-04 19:40:40|83111.8|83061.8|83111.4|83061.4|83114.1|83064.1|83110.9|83060.9|66
1622835650000|2021-06-04 19:40:50|83112.6|83062.6|83111|83061|83112.9|83062.9|83110.3|83060.3|66
1622835660000|2021-06-04 19:41:00|83110.8|83060.8|83111.1|83061.1|83112.9|83062.9|83109.9|83059.9|64
1622835670000|2021-06-04 19:41:10|83111.7|83061.7|83114.8|83064.8|83115.3|83065.3|83110.3|83060.3|59
1622835680000|2021-06-04 19:41:20|83115.5|83065.5|83115.7|83065.7|83116.7|83066.7|83113.7|83063.7|74
1622835690000|2021-06-04 19:41:30|83115.4|83065.4|83116.5|83066.5|83117.3|83067.3|83115.1|83065.1|61
1622835700000|2021-06-04 19:41:40|83116.6|83066.6|83115.2|83065.2|83117.1|83067.1|83114.6|83064.6|65
1622835710000|2021-06-04 19:41:50|83116.6|83066.6|83117|83067|83117.8|83067.8|83115.4|83065.4|66
1622835720000|2021-06-04 19:42:00|83115.5|83065.5|83110.7|83060.7|83118.1|83068.1|83109.6|83059.6|67
1622835730000|2021-06-04 19:42:10|83111.3|83061.3|83112.2|83062.2|83114.2|83064.2|83110|83060|51
1622835740000|2021-06-04 19:42:20|83111.6|83061.6|83112.7|83062.7|83113.4|83063.4|83110.7|83060.7|68
1622835750000|2021-06-04 19:42:30|83112.8|83062.8|83111.4|83061.4|83113.1|83063.1|83109.9|83059.9|50
1622835760000|2021-06-04 19:42:40|83111.6|83061.6|83111.4|83061.4|83111.9|83061.9|83107.9|83057.9|56
1622835770000|2021-06-04 19:42:50|83110.1|83060.1|83108|83058|83110.4|83060.4|83106.3|83056.3|64
1622835780000|2021-06-04 19:43:00|83109.4|83059.4|83109.7|83059.7|83111.1|83061.1|83108.2|83058.2|54
1622835790000|2021-06-04 19:43:10|83110|83060|83107.5|83057.5|83110|83060|83104|83054|67
1622835800000|2021-06-04 19:43:20|83107.2|83057.2|83107.6|83057.6|83107.6|83057.6|83105|83055|53
1622835810000|2021-06-04 19:43:30|83107.3|83057.3|83108.3|83058.3|83108.3|83058.3|83106.2|83056.2|46
1622835820000|2021-06-04 19:43:40|83108|83058|83109.5|83059.5|83109.5|83059.5|83106.6|83056.6|59
1622835830000|2021-06-04 19:43:50|83108.3|83058.3|83107.7|83057.7|83109.7|83059.7|83107|83057|64
1622835840000|2021-06-04 19:44:00|83107.8|83057.8|83103.6|83053.6|83108.6|83058.6|83103.4|83053.4|68
1622835850000|2021-06-04 19:44:10|83104|83054|83105.8|83055.8|83106.1|83056.1|83101.3|83051.3|64
1622835860000|2021-06-04 19:44:20|83106.3|83056.3|83102.9|83052.9|83107.3|83057.3|83102.5|83052.5|60
1622835870000|2021-06-04 19:44:30|83103|83053|83101.6|83051.6|83103.7|83053.7|83100|83050|58
1622835880000|2021-06-04 19:44:40|83101.4|83051.4|83102.9|83052.9|83102.9|83052.9|83099.4|83049.4|60
1622835890000|2021-06-04 19:44:50|83103|83053|83100.6|83050.6|83103.2|83053.2|83099.7|83049.7|57
1622835900000|2021-06-04 19:45:00|83100.3|83050.3|83099.8|83049.8|83102.2|83052.2|83099.1|83049.1|57
1622835910000|2021-06-04 19:45:10|83099.9|83049.9|83099.5|83049.5|83101.2|83051.2|83096.7|83046.7|63
1622835920000|2021-06-04 19:45:20|83099.6|83049.6|83097.5|83047.5|83100.5|83050.5|83096.9|83046.9|62
1622835930000|2021-06-04 19:45:30|83098.1|83048.1|83095.8|83045.8|83098.2|83048.2|83094.1|83044.1|68
1622835940000|2021-06-04 19:45:40|83095.9|83045.9|83094.5|83044.5|83099|83049|83092.3|83042.3|72
1622835950000|2021-06-04 19:45:50|83094.1|83044.1|83092.2|83042.2|83094.9|83044.9|83089.2|83039.2|66
1622835960000|2021-06-04 19:46:00|83092.4|83042.4|83092.3|83042.3|83094.7|83044.7|83089.5|83039.5|64
1622835970000|2021-06-04 19:46:10|83092.5|83042.5|83098.6|83048.6|83098.6|83048.6|83091.8|83041.8|71
1622835980000|2021-06-04 19:46:20|83100.1|83050.1|83099.7|83049.7|83104.3|83054.3|83098.7|83048.7|60
1622835990000|2021-06-04 19:46:30|83099.6|83049.6|83099.5|83049.5|83100.9|83050.9|83097|83047|44
1622836000000|2021-06-04 19:46:40|83099.4|83049.4|83098.6|83048.6|83102.9|83052.9|83098.1|83048.1|56
1622836010000|2021-06-04 19:46:50|83098.8|83048.8|83099.6|83049.6|83100.7|83050.7|83098.4|83048.4|56
1622836020000|2021-06-04 19:47:00|83101.7|83051.7|83099.2|83049.2|83101.7|83051.7|83097.6|83047.6|50
1622836030000|2021-06-04 19:47:10|83099.1|83049.1|83099.5|83049.5|83100.5|83050.5|83098.6|83048.6|39
1622836040000|2021-06-04 19:47:20|83099.6|83049.6|83100.3|83050.3|83105.4|83055.4|83099.5|83049.5|47
1622836050000|2021-06-04 19:47:30|83100.4|83050.4|83097.4|83047.4|83102.1|83052.1|83097.4|83047.4|52
1622836060000|2021-06-04 19:47:40|83097.8|83047.8|83097.4|83047.4|83098.4|83048.4|83096.4|83046.4|58
1622836070000|2021-06-04 19:47:50|83097.3|83047.3|83095.1|83045.1|83099.6|83049.6|83094.9|83044.9|62
1622836080000|2021-06-04 19:48:00|83096.4|83046.4|83096.9|83046.9|83097.9|83047.9|83094.7|83044.7|47
1622836090000|2021-06-04 19:48:10|83096.8|83046.8|83096.1|83046.1|83097.5|83047.5|83095.1|83045.1|51
1622836100000|2021-06-04 19:48:20|83095.4|83045.4|83092.4|83042.4|83095.4|83045.4|83090.9|83040.9|61
1622836110000|2021-06-04 19:48:30|83093.1|83043.1|83095.1|83045.1|83097.8|83047.8|83092.5|83042.5|60
1622836120000|2021-06-04 19:48:40|83095.2|83045.2|83093.7|83043.7|83096.4|83046.4|83091.7|83041.7|58
1622836130000|2021-06-04 19:48:50|83093.4|83043.4|83094.6|83044.6|83096.5|83046.5|83092.5|83042.5|52
1622836140000|2021-06-04 19:49:00|83094.5|83044.5|83096.6|83046.6|83096.6|83046.6|83092.1|83042.1|64
1622836150000|2021-06-04 19:49:10|83096|83046|83098.1|83048.1|83099.2|83049.2|83092.9|83042.9|62
1622836160000|2021-06-04 19:49:20|83097.6|83047.6|83094.8|83044.8|83098.7|83048.7|83092.8|83042.8|51
1622836170000|2021-06-04 19:49:30|83095.9|83045.9|83095.4|83045.4|83099|83049|83093|83043|58
1622836180000|2021-06-04 19:49:40|83095.5|83045.5|83098.9|83048.9|83100.2|83050.2|83095.5|83045.5|58
1622836190000|2021-06-04 19:49:50|83098.5|83048.5|83096.7|83046.7|83100.1|83050.1|83094.4|83044.4|52
1622836200000|2021-06-04 19:50:00|83095.9|83045.9|83098.5|83048.5|83098.6|83048.6|83094.6|83044.6|54
1622836210000|2021-06-04 19:50:10|83098.9|83048.9|83095.5|83045.5|83099|83049|83094.9|83044.9|41
1622836220000|2021-06-04 19:50:20|83095|83045|83088.8|83038.8|83098|83048|83088.8|83038.8|56
1622836230000|2021-06-04 19:50:30|83090.5|83040.5|83091.7|83041.7|83094.4|83044.4|83088.5|83038.5|62
1622836240000|2021-06-04 19:50:40|83091.3|83041.3|83092|83042|83092.7|83042.7|83087.4|83037.4|58
1622836250000|2021-06-04 19:50:50|83092.1|83042.1|83091.3|83041.3|83094.7|83044.7|83088.4|83038.4|60
1622836260000|2021-06-04 19:51:00|83088.4|83038.4|83090.8|83040.8|83092.3|83042.3|83086.7|83036.7|48
1622836270000|2021-06-04 19:51:10|83090.6|83040.6|83088|83038|83091.2|83041.2|83085.1|83035.1|47
1622836280000|2021-06-04 19:51:20|83087.9|83037.9|83070.6|83020.6|83087.9|83037.9|83060.6|83020.6|39
1622836290000|2021-06-04 19:51:30|83071.2|83021.2|83072.1|83022.1|83074.8|83024.8|83070.5|83020.5|33
1622836300000|2021-06-04 19:51:40|83073.7|83023.7|83073.1|83023.1|83075.2|83025.2|83072|83022|34
1622836310000|2021-06-04 19:51:50|83073.5|83023.5|83074.4|83024.4|83075.7|83025.7|83073.1|83023.1|29
1622836320000|2021-06-04 19:52:00|83074.5|83024.5|83074.2|83024.2|83075.5|83025.5|83072.7|83022.7|13
1622836330000|2021-06-04 19:52:10|83073.6|83023.6|83074|83024|83074.3|83024.3|83073.1|83023.1|18
1622836340000|2021-06-04 19:52:20|83074.3|83024.3|83074|83024|83074.6|83024.6|83072.2|83022.2|22
1622836350000|2021-06-04 19:52:30|83073.4|83023.4|83075.2|83025.2|83075.2|83025.2|83073.3|83023.3|18
1622836360000|2021-06-04 19:52:40|83075.3|83025.3|83076.4|83026.4|83076.8|83026.8|83075.1|83025.1|12
1622836370000|2021-06-04 19:52:50|83076.5|83026.5|83073.8|83023.8|83076.6|83026.6|83072.6|83022.6|24
1622836380000|2021-06-04 19:53:00|83073.6|83023.6|83076.7|83026.7|83078.1|83028.1|83072.5|83022.5|21
1622836390000|2021-06-04 19:53:10|83076.5|83026.5|83074.2|83024.2|83077.6|83027.6|83073.8|83023.8|9
1622836400000|2021-06-04 19:53:20|83074|83024|83074.2|83024.2|83075.9|83025.9|83073.1|83023.1|12
1622836410000|2021-06-04 19:53:30|83074.3|83024.3|83077.5|83027.5|83077.5|83027.5|83074.1|83024.1|16
1622836420000|2021-06-04 19:53:40|83077.4|83027.4|83074.2|83024.2|83077.6|83027.6|83072.8|83022.8|12
1622836430000|2021-06-04 19:53:50|83076|83026|83076.2|83026.2|83076.4|83026.4|83073.6|83023.6|23
1622836440000|2021-06-04 19:54:00|83076.4|83026.4|83074.9|83024.9|83077.6|83027.6|83071.7|83021.7|26
1622836450000|2021-06-04 19:54:10|83071.9|83021.9|83074.6|83024.6|83075.1|83025.1|83071.9|83021.9|29
1622836460000|2021-06-04 19:54:20|83074.4|83024.4|83072.8|83022.8|83074.4|83024.4|83072.4|83022.4|26
1622836470000|2021-06-04 19:54:30|83072.9|83022.9|83073.7|83023.7|83073.7|83023.7|83072|83022|20
1622836480000|2021-06-04 19:54:40|83073.4|83023.4|83068.1|83018.1|83073.8|83023.8|83068|83018|27
1622836490000|2021-06-04 19:54:50|83068.2|83018.2|83063.8|83013.8|83069.9|83033.5|83057|83011.3|57
1622836500000|2021-06-04 19:55:00|83063.2|83013.2|83062.5|83012.5|83064.9|83014.9|83061.4|83011.4|45
1622836510000|2021-06-04 19:55:10|83062.4|83012.4|83063.3|83013.3|83064.4|83014.4|83060.5|83010.5|56
1622836520000|2021-06-04 19:55:20|83060.2|83010.2|83058.7|83008.7|83063.1|83013.1|83054.3|83004.3|72
1622836530000|2021-06-04 19:55:30|83059.9|83009.9|83061.5|83011.5|83063.2|83013.2|83058.7|83008.7|64
1622836540000|2021-06-04 19:55:40|83061.6|83011.6|83056.5|83006.5|83063.5|83013.5|83055.4|83005.4|74
1622836550000|2021-06-04 19:55:50|83056.4|83006.4|83057.4|83007.4|83060.6|83010.6|83053.8|83003.8|68
1622836560000|2021-06-04 19:56:00|83057.7|83007.7|83054.6|83004.6|83059.8|83009.8|83052.4|83002.4|69
1622836570000|2021-06-04 19:56:10|83054.9|83004.9|83054|83004|83055.9|83005.9|83049.8|82999.8|58
1622836580000|2021-06-04 19:56:20|83053.7|83003.7|83056.1|83006.1|83056.9|83006.9|83050.7|83000.7|69
1622836590000|2021-06-04 19:56:30|83057.5|83007.5|83053.8|83003.8|83057.5|83007.5|83052.8|83002.8|54
1622836600000|2021-06-04 19:56:40|83054|83004|83053.6|83003.6|83056.8|83006.8|83052.3|83002.3|34
1622836610000|2021-06-04 19:56:50|83053.7|83003.7|83051|83001|83057.5|83007.5|83050|83000|35
1622836620000|2021-06-04 19:57:00|83051.1|83001.1|83051.8|83001.8|83057.3|83007.3|83050|83000|47
1622836630000|2021-06-04 19:57:10|83050.6|83000.6|83053.9|83003.9|83054.4|83004.4|83049|82999|54
1622836640000|2021-06-04 19:57:20|83052.5|83002.5|83053.3|83003.3|83055.5|83005.5|83052.3|83002.3|44
1622836650000|2021-06-04 19:57:30|83053.1|83003.1|83052.1|83002.1|83058.1|83008.1|83051.7|83001.7|53
1622836660000|2021-06-04 19:57:40|83052.6|83002.6|83053.5|83003.5|83056|83006|83051.8|83001.8|41
1622836670000|2021-06-04 19:57:50|83053.6|83003.6|83053.4|83003.4|83053.7|83003.7|83051.8|83001.8|29
1622836680000|2021-06-04 19:58:00|83053.3|83003.3|83053.8|83003.8|83055.4|83005.4|83051.6|83001.6|49
1622836690000|2021-06-04 19:58:10|83052.2|83002.2|83053.9|83003.9|83056.8|83006.8|83050.3|83000.3|61
1622836700000|2021-06-04 19:58:20|83054|83004|83057.6|83007.6|83061.1|83011.1|83053|83003|55
1622836710000|2021-06-04 19:58:30|83062.2|83012.2|83067|83017|83068|83018|83059.2|83009.2|71
1622836720000|2021-06-04 19:58:40|83066.8|83016.8|83067.1|83017.1|83069.4|83019.4|83065.8|83015.8|48
1622836730000|2021-06-04 19:58:50|83068.2|83018.2|83069.2|83019.2|83070.4|83020.4|83066.2|83016.2|52
1622836740000|2021-06-04 19:59:00|83071.6|83021.6|83068.7|83018.7|83071.6|83021.6|83067.8|83017.8|47
1622836750000|2021-06-04 19:59:10|83069.3|83019.3|83069.6|83019.6|83071.8|83021.8|83068.4|83018.4|44
1622836760000|2021-06-04 19:59:20|83069.7|83019.7|83068.8|83018.8|83070.2|83020.2|83066|83016|44
1622836770000|2021-06-04 19:59:30|83063.1|83013.1|83062|83012|83063.4|83013.4|83059.3|83009.3|61
1622836780000|2021-06-04 19:59:40|83061.6|83011.6|83055.9|83005.9|83063.2|83013.2|83054.5|83004.5|57
1622836790000|2021-06-04 19:59:50|83056.4|83006.4|83054.3|83004.3|83058|83008|83051.8|83001.8|54
1622836800000|2021-06-04 20:00:00|83055.8|83005.8|83054.8|83004.8|83058.6|83008.6|83051|83001|65
1622836810000|2021-06-04 20:00:10|83055|83005|83055.4|83005.4|83055.5|83005.5|83054.1|83004.1|42
1622836820000|2021-06-04 20:00:20|83055.7|83005.7|83053.7|83003.7|83056.5|83006.5|83052.6|83002.6|40
1622836830000|2021-06-04 20:00:30|83053.5|83003.5|83052.5|83002.5|83053.5|83003.5|83051.9|83001.9|23
1622836840000|2021-06-04 20:00:40|83053.1|83003.1|83049.8|82999.8|83055.3|83005.3|83043.9|82993.9|51
1622836850000|2021-06-04 20:00:50|83049|82999|83047|82997|83049.5|82999.5|83046.1|82996.1|59
1622836860000|2021-06-04 20:01:00|83046.4|82996.4|83050.3|83000.3|83052.4|83002.4|83046.4|82996.4|64
1622836870000|2021-06-04 20:01:10|83051.8|83001.8|83048.5|82998.5|83052.1|83002.1|83048.4|82998.4|66
1622836880000|2021-06-04 20:01:20|83048.7|82998.7|83043|82993|83048.7|82998.7|83038.6|82988.6|61
1622836890000|2021-06-04 20:01:30|83043.1|82993.1|83045.2|82995.2|83045.2|82995.2|83042.2|82992.2|65
1622836900000|2021-06-04 20:01:40|83045|82995|83042.6|82992.6|83046.7|82996.7|83042.1|82992.1|55
1622836910000|2021-06-04 20:01:50|83041.4|82991.4|83040.8|82990.8|83042.2|82992.2|83039|82989|67
1622836920000|2021-06-04 20:02:00|83040.4|82990.4|83044.2|82994.2|83044.2|82994.2|83039.7|82989.7|56
1622836930000|2021-06-04 20:02:10|83044|82994|83042.5|82992.5|83044.2|82994.2|83040.2|82990.2|48
1622836940000|2021-06-04 20:02:20|83042.4|82992.4|83040.7|82990.7|83042.6|82992.6|83039|82989|49
1622836950000|2021-06-04 20:02:30|83040|82990|83037.8|82987.8|83040.3|82990.3|83037.1|82987.1|61
1622836960000|2021-06-04 20:02:40|83037.4|82987.4|83037.4|82987.4|83039.8|82989.8|83036.3|82986.3|64
1622836970000|2021-06-04 20:02:50|83037.1|82987.1|83035.8|82985.8|83038.1|82988.1|83035.4|82985.4|52
1622836980000|2021-06-04 20:03:00|83035.4|82985.4|83036.7|82986.7|83038|82988|83035.4|82985.4|53
1622836990000|2021-06-04 20:03:10|83036.4|82986.4|83038.6|82988.6|83039.2|82989.2|83035.9|82985.9|56
1622837000000|2021-06-04 20:03:20|83038.2|82988.2|83042.3|82992.3|83044|82994|83036.7|82986.7|34
1622837010000|2021-06-04 20:03:30|83041.9|82991.9|83040.1|82990.1|83047.5|82997.5|83040.1|82990.1|65
1622837020000|2021-06-04 20:03:40|83040.9|82990.9|83040|82990|83043.6|82993.6|83038.6|82988.6|69
1622837030000|2021-06-04 20:03:50|83040.2|82990.2|83041.2|82991.2|83046.1|82996.1|83039.7|82989.7|47
1622837040000|2021-06-04 20:04:00|83040.1|82990.1|83040.7|82990.7|83044.4|82994.4|83037.8|82987.8|63
1622837050000|2021-06-04 20:04:10|83043.1|82993.1|83047.7|82997.7|83047.7|82997.7|83040.9|82990.9|67
1622837060000|2021-06-04 20:04:20|83046.7|82996.7|83049.7|82999.7|83049.8|82999.8|83043.7|82993.7|59
1622837070000|2021-06-04 20:04:30|83049.8|82999.8|83047.7|82997.7|83050.2|83000.2|83046.5|82996.5|58
1622837080000|2021-06-04 20:04:40|83047.1|82997.1|83048.8|82998.8|83052.1|83002.1|83047.1|82997.1|58
1622837090000|2021-06-04 20:04:50|83048.9|82998.9|83050|83000|83050.2|83000.2|83046.2|82996.2|50
1622837100000|2021-06-04 20:05:00|83049|82999|83051.2|83001.2|83053.2|83003.2|83048.2|82998.2|71
1622837110000|2021-06-04 20:05:10|83051.1|83001.1|83050.6|83000.6|83054.9|83004.9|83049.4|82999.4|70
1622837120000|2021-06-04 20:05:20|83051.8|83001.8|83047.2|82997.2|83051.8|83001.8|83047.1|82997.1|66
1622837130000|2021-06-04 20:05:30|83050.7|83000.7|83046.9|82996.9|83051.5|83001.5|83044.7|82994.7|62
1622837140000|2021-06-04 20:05:40|83046.5|82996.5|83047.7|82997.7|83050.7|83000.7|83046.2|82996.2|36
1622837150000|2021-06-04 20:05:50|83047.6|82997.6|83047.7|82997.7|83051.6|83001.6|83044.7|82994.7|71
1622837160000|2021-06-04 20:06:00|83047.2|82997.2|83047.4|82997.4|83050.9|83000.9|83045.6|82995.6|65
1622837170000|2021-06-04 20:06:10|83047.7|82997.7|83051.7|83001.7|83053.2|83003.2|83045.1|82995.1|77
1622837180000|2021-06-04 20:06:20|83047.8|82997.8|83048.1|82998.1|83051.6|83001.6|83047.5|82997.5|78
1622837190000|2021-06-04 20:06:30|83045.9|82995.9|83049.8|82999.8|83050.8|83000.8|83043.6|82993.6|78
1622837200000|2021-06-04 20:06:40|83049.2|82999.2|83049.4|82999.4|83051|83001|83041.8|82991.8|67
1622837210000|2021-06-04 20:06:50|83048.7|82998.7|83045|82995|83050.3|83000.3|83041.7|82991.7|69
1622837220000|2021-06-04 20:07:00|83045.8|82995.8|83047|82997|83049.5|82999.5|83041.5|82991.5|64
1622837230000|2021-06-04 20:07:10|83045.8|82995.8|83045.4|82995.4|83048.5|82998.5|83042|82992|68
1622837240000|2021-06-04 20:07:20|83045|82995|83045.3|82995.3|83048.5|82998.5|83041.5|82991.5|73
1622837250000|2021-06-04 20:07:30|83044.8|82994.8|83047.5|82997.5|83049.4|82999.4|83043|82993|67
1622837260000|2021-06-04 20:07:40|83047.2|82997.2|83046.9|82996.9|83050.9|83000.9|83043.8|82993.8|75
1622837270000|2021-06-04 20:07:50|83046.6|82996.6|83044.8|82994.8|83050.9|83000.9|83041.8|82991.8|76
1622837280000|2021-06-04 20:08:00|83045|82995|83045.8|82995.8|83050|83000|83043.4|82993.4|71
1622837290000|2021-06-04 20:08:10|83045.9|82995.9|83047.3|82997.3|83050.8|83000.8|83040.6|82990.6|76
1622837300000|2021-06-04 20:08:20|83047.5|82997.5|83045.5|82995.5|83051.2|83001.2|83044.1|82994.1|77
1622837310000|2021-06-04 20:08:30|83046.5|82996.5|83050.7|83000.7|83050.7|83000.7|83043.3|82993.3|70
1622837320000|2021-06-04 20:08:40|83050.6|83000.6|83045.7|82995.7|83050.6|83000.6|83043.1|82993.1|70
1622837330000|2021-06-04 20:08:50|83048.8|82998.8|83044.6|82994.6|83050.5|83000.5|83041.2|82991.2|72
1622837340000|2021-06-04 20:09:00|83045.3|82995.3|83039.9|82989.9|83049.5|82999.5|83039.2|82989.2|68
1622837350000|2021-06-04 20:09:10|83039.8|82989.8|83045.6|82995.6|83049.4|82999.4|83039.8|82989.8|76
1622837360000|2021-06-04 20:09:20|83045.9|82995.9|83044.8|82994.8|83049.3|82999.3|83044.1|82994.1|74
1622837370000|2021-06-04 20:09:30|83044.9|82994.9|83047.1|82997.1|83048.5|82998.5|83041.3|82991.3|74
1622837380000|2021-06-04 20:09:40|83046.5|82996.5|83046.7|82996.7|83049.3|82999.3|83039.2|82989.2|72
1622837390000|2021-06-04 20:09:50|83047.3|82997.3|83045.7|82995.7|83049.8|82999.8|83042.1|82992.1|78
1622837400000|2021-06-04 20:10:00|83045.9|82995.9|83044.9|82994.9|83048.5|82998.5|83042.1|82992.1|76
1622837410000|2021-06-04 20:10:10|83046.8|82996.8|83044.7|82994.7|83048.1|82998.1|83040.7|82990.7|75
1622837420000|2021-06-04 20:10:20|83046.3|82996.3|83045.6|82995.6|83049.9|82999.9|83042.7|82992.7|71
1622837430000|2021-06-04 20:10:30|83045.5|82995.5|83045.8|82995.8|83048.5|82998.5|83043.2|82993.2|71
1622837440000|2021-06-04 20:10:40|83047.2|82997.2|83045|82995|83047.2|82997.2|83036.3|82986.3|71
1622837450000|2021-06-04 20:10:50|83043|82993|83039|82989|83045|82995|83039|82989|74
1622837460000|2021-06-04 20:11:00|83039.3|82989.3|83042.4|82992.4|83045.2|82995.2|83037.1|82987.1|60
1622837470000|2021-06-04 20:11:10|83042.7|82992.7|83040.6|82990.6|83045.6|82995.6|83038.4|82988.4|74
1622837480000|2021-06-04 20:11:20|83042.5|82992.5|83043.5|82993.5|83046|82996|83039.1|82989.1|75
1622837490000|2021-06-04 20:11:30|83043.9|82993.9|83043.9|82993.9|83045.5|82995.5|83038.9|82988.9|73
1622837500000|2021-06-04 20:11:40|83042.8|82992.8|83043|82993|83044.5|82994.5|83040.8|82990.8|77
1622837510000|2021-06-04 20:11:50|83043.1|82993.1|83043.2|82993.2|83045.7|82995.7|83037|82987|79
1622837520000|2021-06-04 20:12:00|83043.3|82993.3|83037.9|82987.9|83045.6|82995.6|83034.5|82984.5|74
1622837530000|2021-06-04 20:12:10|83037.7|82987.7|83037.3|82987.3|83042|82992|83033.6|82983.6|67
1622837540000|2021-06-04 20:12:20|83038.4|82988.4|83038.3|82988.3|83040.7|82990.7|83034.7|82984.7|75
1622837550000|2021-06-04 20:12:30|83038.4|82988.4|83038.9|82988.9|83040.3|82990.3|83034|82984|75
1622837560000|2021-06-04 20:12:40|83038.6|82988.6|83034.1|82984.1|83039.1|82989.1|83031.9|82981.9|67
1622837570000|2021-06-04 20:12:50|83036.2|82986.2|83032.3|82982.3|83039.9|82989.9|83028.5|82978.5|75
1622837580000|2021-06-04 20:13:00|83030.9|82980.9|83031.6|82981.6|83036.8|82986.8|83027.4|82977.4|66
1622837590000|2021-06-04 20:13:10|83028.5|82978.5|83033.5|82983.5|83036.2|82986.2|83028.5|82978.5|75
1622837600000|2021-06-04 20:13:20|83033|82983|83029.4|82979.4|83033.5|82983.5|83028.3|82978.3|71
1622837610000|2021-06-04 20:13:30|83030.1|82980.1|83033.9|82983.9|83036.8|82986.8|83028.7|82978.7|71
1622837620000|2021-06-04 20:13:40|83032.7|82982.7|83034.7|82984.7|83035.4|82985.4|83028.2|82978.2|70
1622837630000|2021-06-04 20:13:50|83033.7|82983.7|83031.5|82981.5|83034|82984|83028.2|82978.2|71
1622837640000|2021-06-04 20:14:00|83031.2|82981.2|83030.7|82980.7|83036.7|82986.7|83027.6|82977.6|72
1622837650000|2021-06-04 20:14:10|83030.9|82980.9|83030.6|82980.6|83032.3|82982.3|83029.2|82979.2|12
1622837660000|2021-06-04 20:14:20|83030.3|82980.3|83031.9|82981.9|83035.4|82985.4|83029.1|82979.1|70
1622837670000|2021-06-04 20:14:30|83031|82981|83031.6|82981.6|83034.4|82984.4|83028.5|82978.5|74
1622837680000|2021-06-04 20:14:40|83032.8|82982.8|83031.8|82981.8|83033.4|82983.4|83026.7|82976.7|74
1622837690000|2021-06-04 20:14:50|83031.6|82981.6|83029.3|82979.3|83034.8|82984.8|83027.7|82977.7|74
1622837700000|2021-06-04 20:15:00|83028.9|82978.9|83038.1|82988.1|83038.8|82988.8|83028|82978|70
1622837710000|2021-06-04 20:15:10|83034|82984|83033.2|82983.2|83037.1|82987.1|83029.4|82979.4|64
1622837720000|2021-06-04 20:15:20|83032.4|82982.4|83026.2|82976.2|83035.8|82985.8|83024.1|82974.1|72
1622837730000|2021-06-04 20:15:30|83025.6|82975.6|83026.2|82976.2|83031.9|82981.9|83024.1|82974.1|56
1622837740000|2021-06-04 20:15:40|83027.5|82977.5|83018.7|82968.7|83030.5|82980.5|83016.9|82966.9|55
1622837750000|2021-06-04 20:15:50|83018.4|82968.4|83015.4|82965.4|83021.2|82971.2|83014.9|82964.9|30
1622837760000|2021-06-04 20:16:00|83017.2|82967.2|83014.5|82964.5|83022.5|82972.5|83011.2|82961.2|43
1622837770000|2021-06-04 20:16:10|83014.6|82964.6|83014.8|82964.8|83017.9|82967.9|83008.6|82958.6|51
1622837780000|2021-06-04 20:16:20|83014.6|82964.6|83016.9|82966.9|83018.3|82968.3|83013.4|82963.4|53
1622837790000|2021-06-04 20:16:30|83016.7|82966.7|83015.8|82965.8|83018.9|82968.9|83015.3|82965.3|30
1622837800000|2021-06-04 20:16:40|83015.6|82965.6|83016.5|82966.5|83021.4|82971.4|83014.9|82964.9|36
1622837810000|2021-06-04 20:16:50|83016.6|82966.6|83016.9|82966.9|83017.1|82967.1|83016.2|82966.2|20
1622837820000|2021-06-04 20:17:00|83017.2|82967.2|83020.3|82970.3|83021.2|82971.2|83016.2|82966.2|51
1622837830000|2021-06-04 20:17:10|83020.2|82970.2|83021.4|82971.4|83022|82972|83019.4|82969.4|38
1622837840000|2021-06-04 20:17:20|83021.6|82971.6|83022.9|82972.9|83031.1|82981.1|83020.1|82970.1|33
1622837850000|2021-06-04 20:17:30|83024.6|82974.6|83033.5|82983.5|83033.5|82983.5|83022.2|82972.2|28
1622837860000|2021-06-04 20:17:40|83033.6|82983.6|83033.4|82983.4|83038.5|82988.5|83031|82981|20
1622837870000|2021-06-04 20:17:50|83033.6|82983.6|83035.5|82985.5|83035.6|82985.6|83031.8|82981.8|13
1622837880000|2021-06-04 20:18:00|83036|82986|83037|82987|83037.2|82987.2|83035.1|82985.1|12
1622837890000|2021-06-04 20:18:10|83035.7|82985.7|83034.3|82984.3|83035.7|82985.7|83034.1|82984.1|10
1622837900000|2021-06-04 20:18:20|83033.8|82983.8|83034.2|82984.2|83034.2|82984.2|83033.8|82983.8|3
1622837910000|2021-06-04 20:18:30|83034.8|82984.8|83036.5|82986.5|83036.5|82986.5|83031.2|82981.2|7
1622837920000|2021-06-04 20:18:40|83036.9|82986.9|83038.7|82988.7|83040.6|82990.6|83036.9|82986.9|16
1622837930000|2021-06-04 20:18:50|83038.3|82988.3|83039.5|82989.5|83039.8|82989.8|83034.5|82984.5|20
1622837940000|2021-06-04 20:19:00|83040|82990|83037.1|82987.1|83040.5|82990.5|83037.1|82987.1|10
1622837950000|2021-06-04 20:19:10|83037.4|82987.4|83039.9|82989.9|83040.3|82990.3|83037.4|82987.4|17
1622837960000|2021-06-04 20:19:20|83038.7|82988.7|83039.1|82989.1|83039.8|82989.8|83037.7|82987.7|7
1622837970000|2021-06-04 20:19:30|83037.7|82987.7|83039.4|82989.4|83039.4|82989.4|83034.7|82984.7|12
1622837980000|2021-06-04 20:19:40|83039.5|82989.5|83039.5|82989.5|83039.5|82989.5|83039.5|82989.5|1
1622837990000|2021-06-04 20:19:50|83039.4|82989.4|83038.2|82988.2|83039.4|82989.4|83037.8|82987.8|7
1622838000000|2021-06-04 20:20:00|83038.1|82988.1|83044.5|82994.5|83044.5|82994.5|83036.8|82986.8|20
1622838010000|2021-06-04 20:20:10|83035.7|82985.7|83035.7|82985.7|83040.8|82990.8|83035.1|82985.1|15
1622838020000|2021-06-04 20:20:20|83035.2|82985.2|83036.7|82986.7|83037.3|82987.3|83034.7|82984.7|7
1622838030000|2021-06-04 20:20:30|83037.1|82987.1|83037.8|82987.8|83037.8|82987.8|83035.1|82985.1|9
1622838040000|2021-06-04 20:20:40|83037.2|82987.2|83036.7|82986.7|83040|82990|83035.8|82985.8|5
1622838050000|2021-06-04 20:20:50|83037.3|82987.3|83035.2|82985.2|83037.9|82987.9|83034.1|82984.1|11
1622838060000|2021-06-04 20:21:00|83035.7|82985.7|83034.9|82984.9|83036.4|82986.4|83034.9|82984.9|4
1622838070000|2021-06-04 20:21:10|83036|82986|83036|82986|83036|82986|83036|82986|1
1622838080000|2021-06-04 20:21:20|83036.1|82986.1|83037.2|82987.2|83037.2|82987.2|83034.5|82984.5|14
1622838090000|2021-06-04 20:21:30|83036.1|82986.1|83035.6|82985.6|83039.9|82989.9|83034.1|82984.1|32
1622838100000|2021-06-04 20:21:40|83035.7|82985.7|83035.6|82985.6|83037.9|82987.9|83033.4|82983.4|11
1622838110000|2021-06-04 20:21:50|83035|82985|83034.3|82984.3|83037.1|82987.1|83034.3|82984.3|15
1622838120000|2021-06-04 20:22:00|83034.9|82984.9|83035|82985|83035|82985|83034.4|82984.4|4
1622838130000|2021-06-04 20:22:10|83034.4|82984.4|83028|82978|83038.3|82988.3|83027.6|82977.6|27
1622838140000|2021-06-04 20:22:20|83027.6|82977.6|83033.1|82983.1|83036.2|82986.2|83026.5|82976.5|6
1622838150000|2021-06-04 20:22:30|83032.9|82982.9|83036.3|82986.3|83036.9|82986.9|83031.5|82981.5|10
1622838160000|2021-06-04 20:22:40|83035.7|82985.7|83033.4|82983.4|83035.7|82985.7|83030.9|82980.9|24
1622838170000|2021-06-04 20:22:50|83034.2|82984.2|83032.2|82982.2|83034.6|82984.6|83031|82981|13
1622838180000|2021-06-04 20:23:00|83031.8|82981.8|83030.6|82980.6|83032.5|82982.5|83029.8|82979.8|15
1622838190000|2021-06-04 20:23:10|83032.2|82982.2|83032.8|82982.8|83033.3|82983.3|83030.3|82980.3|28
1622838200000|2021-06-04 20:23:20|83032.6|82982.6|83032.7|82982.7|83034|82984|83026.1|82976.1|48
1622838210000|2021-06-04 20:23:30|83033.7|82983.7|83031.7|82981.7|83033.7|82983.7|83029.5|82979.5|34
1622838220000|2021-06-04 20:23:40|83033.3|82983.3|83034.8|82984.8|83035.9|82985.9|83028.3|82978.3|55
1622838230000|2021-06-04 20:23:50|83030.4|82980.4|83032.3|82982.3|83034.5|82984.5|83029.4|82979.4|51
1622838240000|2021-06-04 20:24:00|83032|82982|83026.9|82976.9|83033.2|82983.2|83023.3|82973.3|43
1622838250000|2021-06-04 20:24:10|83024.1|82974.1|83024.1|82974.1|83025.3|82975.3|83023.8|82973.8|15
1622838260000|2021-06-04 20:24:20|83024.6|82974.6|83024.5|82974.5|83025.3|82975.3|83023.1|82973.1|18
1622838270000|2021-06-04 20:24:30|83025.7|82975.7|83025.4|82975.4|83025.8|82975.8|83023.1|82973.1|35
1622838280000|2021-06-04 20:24:40|83024.4|82974.4|83020.2|82970.2|83024.6|82974.6|83020.2|82970.2|32
1622838290000|2021-06-04 20:24:50|83021.6|82971.6|83021.6|82971.6|83021.6|82971.6|83019.6|82969.6|16
1622838300000|2021-06-04 20:25:00|83019.8|82969.8|83020.5|82970.5|83020.9|82970.9|83019.7|82969.7|21
1622838310000|2021-06-04 20:25:10|83020.4|82970.4|83029.2|82979.2|83030.6|82980.6|83020.3|82970.3|38
1622838320000|2021-06-04 20:25:20|83029.3|82979.3|83028.1|82978.1|83029.6|82979.6|83026.7|82976.7|25
1622838330000|2021-06-04 20:25:30|83027|82977|83032.4|82982.4|83033.5|82983.5|83026.6|82976.6|32
1622838340000|2021-06-04 20:25:40|83033.1|82983.1|83032.4|82982.4|83033.1|82983.1|83030.7|82980.7|13
1622838350000|2021-06-04 20:25:50|83031|82981|83104.3|82946.4|83139.5|83020.6|83018.9|82946.4|53
1622838360000|2021-06-04 20:26:00|83098.6|82957.3|83225.2|83031.7|83238.7|83031.7|83031.4|82915.9|79
1622838370000|2021-06-04 20:26:10|83225.8|83029.7|83106.2|83056.2|83229.2|83056.2|83106.2|82956.8|60
1622838380000|2021-06-04 20:26:20|83150.9|83009|83109.4|82975.4|83150.9|83055.7|83083.1|82973.8|57
1622838390000|2021-06-04 20:26:30|83108.8|82976|83113.9|82977.6|83116.5|83023.7|83065.2|82973.7|46
1622838400000|2021-06-04 20:26:40|83116.3|82976.5|83187|83018.2|83245.6|83029|83066.3|82976.3|32
1622838410000|2021-06-04 20:26:50|83198|83020|83122.5|82994.6|83198.1|83030.9|83080.9|82980.1|67
1622838420000|2021-06-04 20:27:00|83125.9|82993.1|83153.5|82992.6|83170.8|83028|83063.1|82978.8|60
1622838430000|2021-06-04 20:27:10|83146.3|82994|83055.2|83005.2|83184|83010|83054.7|82955.3|73
1622838440000|2021-06-04 20:27:20|83055.3|83005.3|83132.7|82993.8|83153.1|83022.7|83054.2|82975.5|60
1622838450000|2021-06-04 20:27:30|83123.2|82988.8|83068.1|83018.1|83196.7|83030.1|83060.3|82976|76
1622838460000|2021-06-04 20:27:40|83136.6|82998.8|83116.5|82989.6|83165.2|83048.5|83072.4|82980.9|78
1622838470000|2021-06-04 20:27:50|83116.6|82988.1|83208.6|83019.8|83217|83028.7|83065.7|82980.5|78
1622838480000|2021-06-04 20:28:00|83204.1|83020.2|83082.5|83032.5|83217.8|83033.5|83075.9|82980.4|77
1622838490000|2021-06-04 20:28:10|83082.8|83032.8|83109.6|82975.9|83122.4|83032.8|83061.6|82970.6|63
1622838500000|2021-06-04 20:28:20|83107.8|82976.4|83062|83012|83108.7|83020.1|83059.2|82976.1|49
1622838510000|2021-06-04 20:28:30|83060.4|83010.4|83074.5|83024.5|83079.5|83029.5|83057.9|83007.9|57
1622838520000|2021-06-04 20:28:40|83072.9|83022.9|83147.7|83000.1|83216|83028.1|83070.8|82981.8|74
1622838530000|2021-06-04 20:28:50|83141.2|82999.3|83193.5|83011.6|83206.8|83042.4|83071.2|82992.9|65
1622838540000|2021-06-04 20:29:00|83179.9|83012.4|83180.7|82994.2|83194.6|83019.3|83149.8|82978.6|75
1622838550000|2021-06-04 20:29:10|83183.8|82996.4|83135.1|82997.8|83192.3|83058|83092.5|82983.8|79
1622838560000|2021-06-04 20:29:20|83124.2|82997.3|83062.4|83012.4|83126.5|83038.2|83062.4|82996.3|69
1622838570000|2021-06-04 20:29:30|83063.1|83013.1|83058|83008|83064.9|83014.9|83057.9|83007.9|45
1622838580000|2021-06-04 20:29:40|83057.1|83007.1|83059.7|83009.7|83061|83011|83057.1|83007.1|28
1622838590000|2021-06-04 20:29:50|83059.2|83009.2|83061.6|83011.6|83062.4|83012.4|83059.2|83009.2|23
1622838600000|2021-06-04 20:30:00|83061|83011|83055.5|83005.5|83061.3|83011.3|83053.5|83003.5|43
1622838610000|2021-06-04 20:30:10|83055.6|83005.6|83052.8|83002.8|83057.4|83007.4|83052.3|83002.3|25
1622838620000|2021-06-04 20:30:20|83052.4|83002.4|83048.7|82998.7|83052.4|83002.4|83048.4|82998.4|18
1622838630000|2021-06-04 20:30:30|83048.6|82998.6|83049|82999|83049.2|82999.2|83048.6|82998.6|13
1622838640000|2021-06-04 20:30:40|83048.4|82998.4|83047.2|82997.2|83049.6|82999.6|83042.8|82992.8|21
1622838650000|2021-06-04 20:30:50|83048.9|82998.9|83043.7|82993.7|83049.6|82999.6|83042.8|82992.8|23
1622838660000|2021-06-04 20:31:00|83044|82994|83040.8|82990.8|83044.6|82994.6|83040.8|82990.8|23
1622838670000|2021-06-04 20:31:10|83041.1|82991.1|83043.4|82993.4|83048.2|82998.2|83041.1|82991.1|44
1622838680000|2021-06-04 20:31:20|83043.5|82993.5|83034.3|82984.3|83049.2|82999.2|83034.3|82984.3|41
1622838690000|2021-06-04 20:31:30|83034.8|82984.8|83033.4|82983.4|83034.8|82984.8|83033|82983|19
1622838700000|2021-06-04 20:31:40|83035.2|82985.2|83043.1|82993.1|83046.1|82996.1|83031.6|82981.6|38
1622838710000|2021-06-04 20:31:50|83042.7|82992.7|83040.9|82990.9|83044.3|82994.3|83040.9|82990.9|26
1622838720000|2021-06-04 20:32:00|83038.8|82988.8|83041.7|82991.7|83042.2|82992.2|83038.8|82988.8|14
1622838730000|2021-06-04 20:32:10|83041.3|82991.3|83040.9|82990.9|83041.9|82991.9|83040.9|82990.9|14
1622838740000|2021-06-04 20:32:20|83041.1|82991.1|83041.7|82991.7|83043.5|82993.5|83040.9|82990.9|26
1622838750000|2021-06-04 20:32:30|83042.2|82992.2|83040.4|82990.4|83043.6|82993.6|83040.4|82990.4|24
1622838760000|2021-06-04 20:32:40|83039.2|82989.2|83031.6|82981.6|83040.8|82990.8|83031|82981|21
1622838770000|2021-06-04 20:32:50|83032.7|82982.7|83044.7|82994.7|83044.7|82994.7|83031.1|82981.1|40
1622838780000|2021-06-04 20:33:00|83042.6|82992.6|83041.3|82991.3|83042.6|82992.6|83040.5|82990.5|21
1622838790000|2021-06-04 20:33:10|83041.6|82991.6|83042.3|82992.3|83042.3|82992.3|83041.3|82991.3|8
1622838800000|2021-06-04 20:33:20|83042.2|82992.2|83043.8|82993.8|83047.8|82997.8|83042.2|82992.2|24
1622838810000|2021-06-04 20:33:30|83045.1|82995.1|83044.4|82994.4|83047.1|82997.1|83042.5|82992.5|66
1622838820000|2021-06-04 20:33:40|83044.2|82994.2|83043.8|82993.8|83044.9|82994.9|83043.3|82993.3|63
1622838830000|2021-06-04 20:33:50|83043.6|82993.6|83040.9|82990.9|83045.9|82995.9|83040.7|82990.7|40
1622838840000|2021-06-04 20:34:00|83040.7|82990.7|83042.7|82992.7|83043.6|82993.6|83040.7|82990.7|14
1622838850000|2021-06-04 20:34:10|83042.5|82992.5|83044.4|82994.4|83045.4|82995.4|83042.5|82992.5|6
1622838860000|2021-06-04 20:34:20|83044.5|82994.5|83044.9|82994.9|83045|82995|83043.7|82993.7|7
1622838870000|2021-06-04 20:34:30|83044.7|82994.7|83045.1|82995.1|83045.8|82995.8|83042.6|82992.6|17
1622838880000|2021-06-04 20:34:40|83044.8|82994.8|83044.5|82994.5|83045.6|82995.6|83040.8|82990.8|68
1622838890000|2021-06-04 20:34:50|83043|82993|83041.9|82991.9|83045|82995|83039.2|82989.2|39
1622838900000|2021-06-04 20:35:00|83042.2|82992.2|83044.1|82994.1|83044.1|82994.1|83041.9|82991.9|12
1622838910000|2021-06-04 20:35:10|83043.6|82993.6|83042.7|82992.7|83047|82997|83040.7|82990.7|49
1622838920000|2021-06-04 20:35:20|83043.8|82993.8|83040.5|82990.5|83044.1|82994.1|83040.5|82990.5|16
1622838930000|2021-06-04 20:35:30|83040.8|82990.8|83044.4|82994.4|83044.5|82994.5|83040.8|82990.8|21
1622838940000|2021-06-04 20:35:40|83044.3|82994.3|83043.3|82993.3|83045.5|82995.5|83042.5|82992.5|54
1622838950000|2021-06-04 20:35:50|83043.2|82993.2|83044.1|82994.1|83045.2|82995.2|83043.1|82993.1|61
1622838960000|2021-06-04 20:36:00|83045|82995|83044.7|82994.7|83046.2|82996.2|83043.4|82993.4|71
1622838970000|2021-06-04 20:36:10|83045.4|82995.4|83045|82995|83046.1|82996.1|83042.5|82992.5|61
1622838980000|2021-06-04 20:36:20|83044.8|82994.8|83045.3|82995.3|83049|82999|83044.5|82994.5|68
1622838990000|2021-06-04 20:36:30|83045.2|82995.2|83045.6|82995.6|83047|82997|83043.6|82993.6|67
1622839000000|2021-06-04 20:36:40|83045|82995|83045.5|82995.5|83046.5|82996.5|83043.4|82993.4|64
1622839010000|2021-06-04 20:36:50|83045.3|82995.3|83045.5|82995.5|83046|82996|83044|82994|68
1622839020000|2021-06-04 20:37:00|83045.4|82995.4|83044.7|82994.7|83045.6|82995.6|83042.6|82992.6|68
1622839030000|2021-06-04 20:37:10|83044.2|82994.2|83044.5|82994.5|83045.5|82995.5|83042.6|82992.6|62
1622839040000|2021-06-04 20:37:20|83044.2|82994.2|83044.3|82994.3|83045.1|82995.1|83041.7|82991.7|52
1622839050000|2021-06-04 20:37:30|83043.1|82993.1|83040.3|82990.3|83045.6|82995.6|83039.8|82989.8|34
1622839060000|2021-06-04 20:37:40|83040.7|82990.7|83038.5|82988.5|83041.1|82991.1|83038.5|82988.5|5
1622839070000|2021-06-04 20:37:50|83038.4|82988.4|83042.4|82992.4|83042.4|82992.4|83038.4|82988.4|30
1622839080000|2021-06-04 20:38:00|83040.2|82990.2|83041.6|82991.6|83043.9|82993.9|83040|82990|70
1622839090000|2021-06-04 20:38:10|83041|82991|83042.4|82992.4|83043.4|82993.4|83041|82991|24
1623009600000|2021-06-06 20:00:00|83419.6|83027.1|83419.6|83027.1|83419.6|83027.1|83419.6|83027.1|1
1623009700000|2021-06-06 20:01:40||83024.4||83024.4||83024.4||83024.4|1
1623010160000|2021-06-06 20:09:20|83409.9|82821.9|83409.9|82821.9|83409.9|82821.9|83409.9|82821.9|1
1623010200000|2021-06-06 20:10:00|83419.6|83024.4|83419.6|83024.4|83419.6|83024.4|83419.6|83024.4|1
1623010540000|2021-06-06 20:15:40|83374|82918|83374|82918|83374|82918|83374|82918|1
1623010860000|2021-06-06 20:21:00|83419.6|83023.8|83419.6|83023.8|83419.6|83023.8|83419.6|83023.8|1
1623011110000|2021-06-06 20:25:10|83373|82918|83373|82918|83373|82918|83373|82918|1
1623011630000|2021-06-06 20:33:50|83419.6|83023.8|83419.6|83023.8|83419.6|83023.8|83419.6|83023.8|1
1623011670000|2021-06-06 20:34:30|83374|82918|83374|82918|83374|82918|83374|82918|1
1623011680000|2021-06-06 20:34:40|83419.6|83023.8|83419.6|83023.8|83419.6|83023.8|83419.6|83023.8|1
1623012240000|2021-06-06 20:44:00|83373|82918|83373|82918|83373|82918|83373|82918|1
1623012290000|2021-06-06 20:44:50|83419.6|83023.8|83419.6|83023.8|83419.6|83023.8|83419.6|83023.8|1
1623012430000|2021-06-06 20:47:10|83409.9|82821.9|83409.9|82821.9|83409.9|82821.9|83409.9|82821.9|1
1623012810000|2021-06-06 20:53:30|83374|82918|83374|82918|83374|82918|83374|82918|1
1623012880000|2021-06-06 20:54:40|83372|82916|83374|82918|83374|82918|83372|82916|2
1623013080000|2021-06-06 20:58:00|83409.9|82821.9|83409.9|82821.9|83409.9|82821.9|83409.9|82821.9|1
1623013190000|2021-06-06 20:59:50|83374|82918|83374|82918|83374|82918|83374|82918|1
1623013310000|2021-06-06 21:01:50|83373|82917|83373|82917|83373|82917|83373|82917|1
1623013320000|2021-06-06 21:02:00|83374|82918|83374|82918|83374|82918|83374|82918|1
1623013380000|2021-06-06 21:03:00|83373||83373||83373||83373||1
1623013390000|2021-06-06 21:03:10|83358|82919|83271.8|83201.8|83358|83201.8|83271.8|82919|2
1623013540000|2021-06-06 21:05:40|83273.2|83203.2|83278.6|83208.6|83278.6|83208.6|83273.2|83203.2|2
1623013550000|2021-06-06 21:05:50|83276.2|83206.2|83278.6|83208.6|83278.6|83208.6|83276.2|83206.2|2
1623013580000|2021-06-06 21:06:20|83278.3|83208.3|83278.3|83208.3|83278.3|83208.3|83278.3|83208.3|1
1623013590000|2021-06-06 21:06:30|83278.6|83208.6|83278.6|83208.6|83278.6|83208.6|83278.6|83208.6|1
1623013700000|2021-06-06 21:08:20|83500.2|82988.9|83500.2|82988.9|83500.2|82988.9|83500.2|82988.9|1
1623013720000|2021-06-06 21:08:40|83501|82989.4|83268.3|83198.3|83501|83198.3|83268.3|82987.7|5
1623013770000|2021-06-06 21:09:30|83443.5|82980.1|83443.5|82980.1|83443.5|82980.1|83443.5|82980.1|1
1623013820000|2021-06-06 21:10:20|83269.1|83199.1|83278|83208|83278|83208|83269.1|83199.1|2
1623013930000|2021-06-06 21:12:10|83276.1|83206.1|83278.3|83208.3|83279.7|83209.7|83276.1|83206.1|5
1623014000000|2021-06-06 21:13:20|83275.2|83205.2|83273.3|83203.3|83275.2|83205.2|83273.3|83203.3|2
1623014100000|2021-06-06 21:15:00|83275.2|83205.2|83273.3|83203.3|83275.2|83205.2|83273.3|83203.3|2
1623014160000|2021-06-06 21:16:00|83272|83202|83462.4|82968.7|83496.1|83202|83272|82807|11
1623014170000|2021-06-06 21:16:10|83471|82973|83264.3|83194.3|83471|83194.3|83264.3|82949.3|5
1623014220000|2021-06-06 21:17:00|83265|83195|83264.3|83194.3|83265|83195|83264.3|83194.3|2
1623014250000|2021-06-06 21:17:30|83265|83195|83261.5|83191.5|83268.4|83198.4|83261.2|83191.2|5
1623014260000|2021-06-06 21:17:40|83261.2|83191.2|83261.2|83191.2|83261.2|83191.2|83261.2|83191.2|1
1623014340000|2021-06-06 21:19:00|83261.5|83191.5|83261.2|83191.2|83261.5|83191.5|83261.2|83191.2|2
1623014470000|2021-06-06 21:21:10|83261.5|83191.5|83261.5|83191.5|83261.5|83191.5|83261.5|83191.5|1
1623014480000|2021-06-06 21:21:20|83261.2|83191.2|83261.2|83191.2|83261.2|83191.2|83261.2|83191.2|1
1623014660000|2021-06-06 21:24:20|83459.9|82961|83459.9|82961|83459.9|82961|83459.9|82961|1
1623014670000|2021-06-06 21:24:30|83492|82965.4|83492|82965.4|83492|82965.4|83492|82965.4|1
1623014700000|2021-06-06 21:25:00|83469.4|82964|83468|82968|83469.4|82968|83468|82964|2
1623014710000|2021-06-06 21:25:10|83450.3|82959.7|83459.9|82961|83459.9|82961|83450.3|82959.7|2
1623014720000|2021-06-06 21:25:20|83492|82965.4|83492|82965.4|83492|82965.4|83492|82965.4|1
1623014750000|2021-06-06 21:25:50|83491.9|82965|83491.9|82965|83491.9|82965|83491.9|82965|2
1623014760000|2021-06-06 21:26:00|83453.2|82960.1|83453.2|82960.1|83453.2|82960.1|83453.2|82960.1|1
1623014770000|2021-06-06 21:26:10|83459.9|82960.9|83472.9|82962.5|83472.9|82962.5|83459.9|82960.9|2
1623014780000|2021-06-06 21:26:20|83261.5|83191.5|83261.5|83191.5|83261.5|83191.5|83261.5|83191.5|1
1623014790000|2021-06-06 21:26:30|83261.2|83191.2|83261.2|83191.2|83261.2|83191.2|83261.2|83191.2|1
1623014800000|2021-06-06 21:26:40|83261.5|83191.5|83261.5|83191.5|83261.5|83191.5|83261.5|83191.5|1
1623014810000|2021-06-06 21:26:50|83261.2|83191.2|83261.2|83191.2|83261.2|83191.2|83261.2|83191.2|1
1623014980000|2021-06-06 21:29:40|83480.1|82966.6|83480.6|82964.6|83480.6|82966.6|83480.1|82964.6|2
1623014990000|2021-06-06 21:29:50|83480.1|82966.6|83492.2|82965.2|83492.2|82966.6|83480.1|82965.2|3
1623015000000|2021-06-06 21:30:00|83492.3|83189.3|83259.3|83189.3|83492.3|83189.3|83259.3|83189.3|2
1623015010000|2021-06-06 21:30:10|83259.4|83189.4|83259.3|83189.3|83259.4|83189.4|83257.6|83187.6|4
1623015020000|2021-06-06 21:30:20|83492.3|82965.2|83492.3|82965.2|83492.3|82965.2|83492.3|82965.2|1
1623015080000|2021-06-06 21:31:20|83260.4|83190.4|83260.4|83190.4|83260.4|83190.4|83259.8|83189.8|3
1623015090000|2021-06-06 21:31:30|83259.8|83189.8|83260.4|83190.4|83260.4|83190.4|83259.8|83189.8|6
1623015100000|2021-06-06 21:31:40|83259.8|83189.8|83260.4|83190.4|83260.4|83190.4|83259.8|83189.8|2
1623015110000|2021-06-06 21:31:50|83259.8|83189.8|83266.7|83196.7|83268.4|83198.4|83259.8|83189.8|6
1623015150000|2021-06-06 21:32:30|83268.4|83198.4|83268.4|83198.4|83268.4|83198.4|83268.4|83198.4|1
1623015190000|2021-06-06 21:33:10|83275.2|83205.2|83275.2|83205.2|83275.2|83205.2|83275.2|83205.2|1
1623015210000|2021-06-06 21:33:30|83268.4|83198.4|83268.4|83198.4|83268.4|83198.4|83268.4|83198.4|1
1623015230000|2021-06-06 21:33:50|83266.5|83196.5|83268.4|83198.4|83268.4|83198.4|83266.5|83196.5|3
1623015320000|2021-06-06 21:35:20|83268.7|83198.7|83268.7|83198.7|83268.7|83198.7|83268.7|83198.7|1
1623015330000|2021-06-06 21:35:30|83278.3|83208.3|83276.6|83206.6|83278.3|83208.3|83276.6|83206.6|2
1623015340000|2021-06-06 21:35:40|83274.9|83204.9|83271.8|83201.8|83274.9|83204.9|83271.8|83201.8|3
1623015360000|2021-06-06 21:36:00|83273.2|83203.2|83273.2|83203.2|83273.2|83203.2|83273.2|83203.2|1
1623015540000|2021-06-06 21:39:00|83497.4|82978.5|83462.4|83002.8|83497.4|83002.8|83462.4|82978.5|2
1623015550000|2021-06-06 21:39:10|83467.9|83000.1|83477.7|82994.5|83477.7|83000.1|83467.9|82994.5|2
1623015560000|2021-06-06 21:39:20|83462.4|83002.8|83467.9|83000.1|83467.9|83002.8|83462.4|83000.1|2
1623015570000|2021-06-06 21:39:30|83477.7|82994.5|83462|83003|83477.7|83003|83457.2|82958.2|5
1623015600000|2021-06-06 21:40:00|83272.6|83202.6|83273.2|83203.2|83273.2|83203.2|83272.6|83202.6|2
1623015610000|2021-06-06 21:40:10|83272.6|83202.6|83273.2|83203.2|83273.2|83203.2|83272.6|83202.6|4
1623015620000|2021-06-06 21:40:20|83272.6|83202.6|83273.2|83203.2|83273.2|83203.2|83272.6|83202.6|2
1623015630000|2021-06-06 21:40:30|83272.6|83202.6|83273.2|83203.2|83273.2|83203.2|83272.6|83202.6|2
1623015640000|2021-06-06 21:40:40|83272.6|83202.6|83273.2|83203.2|83273.2|83203.2|83272.6|83202.6|2
1623015650000|2021-06-06 21:40:50|83272.6|83202.6|83273.2|83203.2|83273.2|83203.2|83272.6|83202.6|4
1623015660000|2021-06-06 21:41:00|83272.6|83202.6|83273.2|83203.2|83273.2|83203.2|83272.6|83202.6|2
1623015670000|2021-06-06 21:41:10|83272.6|83202.6|83273.2|83203.2|83273.2|83203.2|83272.6|83202.6|2
1623015680000|2021-06-06 21:41:20|83272.6|83202.6|83273.2|83203.2|83273.2|83203.2|83272.6|83202.6|4
1623015690000|2021-06-06 21:41:30|83272.6|83202.6|83273.2|83203.2|83273.2|83203.2|83272.6|83202.6|2
1623015700000|2021-06-06 21:41:40|83272.6|83202.6|83273.2|83203.2|83273.2|83203.2|83272.6|83202.6|6
1623015710000|2021-06-06 21:41:50|83272.6|83202.6|83273.2|83203.2|83273.2|83203.2|83272.6|83202.6|4
1623015720000|2021-06-06 21:42:00|83272.6|83202.6|83272.6|83202.6|83273.2|83203.2|83272.6|83202.6|5
1623015730000|2021-06-06 21:42:10|83273.2|83203.2|83273.2|83203.2|83273.2|83203.2|83273.2|83203.2|1
1623015770000|2021-06-06 21:42:50|83272.6|83202.6|83273.2|83203.2|83273.2|83203.2|83272.6|83202.6|2
1623015780000|2021-06-06 21:43:00|83272.6|83202.6|83273.2|83203.2|83273.2|83203.2|83272.6|83202.6|2
1623015790000|2021-06-06 21:43:10|83272.6|83202.6|83273.2|83203.2|83273.2|83203.2|83272.6|83202.6|4
1623015810000|2021-06-06 21:43:30|83272.6|83202.6|83273.2|83203.2|83273.2|83203.2|83272.6|83202.6|2
1623015820000|2021-06-06 21:43:40|83272.6|83202.6|83273.2|83203.2|83273.2|83203.2|83272.6|83202.6|2
1623015860000|2021-06-06 21:44:20|83271.3|83201.3|83273.2|83203.2|83273.2|83203.2|83271.3|83201.3|3
1623015870000|2021-06-06 21:44:30|83272.6|83202.6|83273.2|83203.2|83273.2|83203.2|83272.6|83202.6|2
1623015880000|2021-06-06 21:44:40|83272.6|83202.6|83273.2|83203.2|83273.2|83203.2|83272.6|83202.6|4
1623015890000|2021-06-06 21:44:50|83272.6|83202.6|83273.2|83203.2|83273.2|83203.2|83272.6|83202.6|2
1623015900000|2021-06-06 21:45:00|83272.6|83202.6|83330.9|83145.4|83330.9|83203.2|83272.6|83145.4|3
1623015910000|2021-06-06 21:45:10|83348.9|83094.3|83373|83031.8|83373|83094.3|83348.9|83031.8|2
1623015920000|2021-06-06 21:45:20|83330.9|83062.9|83330.9|82980.4|83330.9|83062.9|83330.9|82980.4|2
1623015930000|2021-06-06 21:45:30|83330.3|83090|83330.9|83090.4|83330.9|83090.4|83330.3|83090|2
1623015940000|2021-06-06 21:45:40|83330.3|83046.4|83320.9|83056.4|83330.9|83145.4|83320.9|82980.4|6
1623015950000|2021-06-06 21:45:50|83320.3|83121.9|83320.9|83122.4|83320.9|83122.4|83320.3|83072.9|5
1623015960000|2021-06-06 21:46:00|83375|83084.7|83375|83049.9|83375|83084.7|83375|83049.9|2
1623015970000|2021-06-06 21:46:10|83363|83041.8|83363|82990.4|83363|83041.8|83363|82990.4|2
1623015980000|2021-06-06 21:46:20|83320.3|83121.9|83320.9|83100.7|83320.9|83131.3|83320.3|83100.7|4
1623015990000|2021-06-06 21:46:30|83320.3|83085|83320.9|83100.7|83320.9|83155.4|83320.3|83085|4
1623016000000|2021-06-06 21:46:40||83056.9||83056.9||83056.9||83056.9|1
1623016010000|2021-06-06 21:46:50|83320.3|83131.4|83352.5|83076.7|83384.1|83131.9|83320.3|83044.4|7
1623016020000|2021-06-06 21:47:00|83320.9|83100.7|83320.9|83056.9|83320.9|83100.7|83320.9|83056.9|2
1623016030000|2021-06-06 21:47:10|83320.3|83131.4|83375.4|83082.6|83397.2|83131.9|83320.3|83058.3|6
1623016040000|2021-06-06 21:47:20|83362.9|83096.8|83320.9|83056.9|83363.3|83097.2|83320.9|83056.9|4
1623016050000|2021-06-06 21:47:30|83320.3|83122.1|83320.9|83100.7|83320.9|83131.9|83320.3|83100.3|5
1623016060000|2021-06-06 21:47:40|83320.3|83056.9|83320.9|83056.9|83320.9|83114.4|83320.3|83056.9|4
1623016070000|2021-06-06 21:47:50|83396.7|83031.4|83320.3|83084.7|83396.7|83122.1|83320.3|83031.4|6
1623016080000|2021-06-06 21:48:00|83320.9|83073|83320.9|83100.7|83320.9|83114.4|83320.3|83073|7
1623016090000|2021-06-06 21:48:10|83320.3|83085|83408.9|83037.5|83408.9|83155.4|83320.3|82991.2|8
1623016100000|2021-06-06 21:48:20|83397.2|83053.2|83346.3|83088.4|83408.9|83098.4|83345.8|83046.2|9
1623016110000|2021-06-06 21:48:30|83345.8|83104.3|83397.2|83058.2|83397.2|83104.7|83345.8|83058.2|5
1623016120000|2021-06-06 21:48:40|83408.9|83037.3|83320.9|83056.5|83448|83131.9|83320.3|83004|5
1623016130000|2021-06-06 21:48:50|83320.3|83131.3|83355.6|83083.6|83375.4|83131.9|83320.3|83072.3|7
1623016140000|2021-06-06 21:49:00|83355.1|83092.3|83320.9|83110.5|83355.1|83131.9|83320.3|83056.5|7
1623016150000|2021-06-06 21:49:10|83320.3|83100.5|83320.9|83100.5|83320.9|83131.9|83320.3|83084.8|11
1623016160000|2021-06-06 21:49:20|83320.3|83122|83375.4|83072.4|83375.4|83122.4|83320.3|83072.4|4
1623016170000|2021-06-06 21:49:30|83345.8|83047.7|83320.9|83132|83345.8|83132|83320.9|83047.7|5
1623016180000|2021-06-06 21:49:40|83375|83100.8|83363|83042.6|83375|83100.8|83363|83042.6|7
1623016190000|2021-06-06 21:49:50|83414|83031.2|83377.4|83060.9|83450|83082.1|83377.4|82999.8|8
1623016200000|2021-06-06 21:50:00|83322.9|83050.7|83322.9|83041.7|83322.9|83061.1|83322.9|83041.7|4
1623016210000|2021-06-06 21:50:10|83450|83047.3|83450|83013.4|83450|83047.3|83450|83010.8|4
1623016220000|2021-06-06 21:50:20|83416.3|83012.7|83416.3|83003.3|83416.3|83012.7|83416.3|83003.3|3
1623016230000|2021-06-06 21:50:30|83391|82994|83424.7|82979.6|83424.7|82994.6|83391|82979.6|3
1623016240000|2021-06-06 21:50:40|83447.2|82984.6|83399.9|82981.8|83447.2|82984.6|83399.9|82978.4|4
1623016250000|2021-06-06 21:50:50|83410.4|82985.2|83410.4|82985.2|83410.4|82985.2|83410.4|82985.2|1
1623016260000|2021-06-06 21:51:00|83392|82985.9|83392|82994.4|83392|82994.4|83392|82985.9|3
1623016270000|2021-06-06 21:51:10|83391||83391||83391||83391||1
1623016290000|2021-06-06 21:51:30|83447.2|82982|83419|83006.1|83447.2|83006.1|83419|82982|4
1623016300000|2021-06-06 21:51:40|83414.9|83004|83423.6|82997.6|83423.6|83004|83414.9|82997.6|4
1623016310000|2021-06-06 21:51:50|83416.9|83006.4|83416.9|83003.8|83416.9|83006.4|83416.9|83003.8|2
1623016320000|2021-06-06 21:52:00||83004||82995||83004||82995|2
1623016330000|2021-06-06 21:52:10|83391|82981.9|83391|82990.2|83391|82990.2|83391|82981.9|4
1623016340000|2021-06-06 21:52:20||82995.8||82995.8||82995.8||82995.8|1
1623016350000|2021-06-06 21:52:30|83392|82995.4|83322|83102.8|83392|83103|83322|82995.4|4
1623016360000|2021-06-06 21:52:40|83376.9|83082.3|83377.2|82994.2|83377.2|83099.2|83376.9|82994.2|4
1623016380000|2021-06-06 21:53:00||82993.8||83010.7||83010.7||82993.8|2
1623016390000|2021-06-06 21:53:10|83431.8|83016.9|83416.3|83003.2|83431.8|83016.9|83416.3|83003.2|3
1623016400000|2021-06-06 21:53:20|83450|83005.9|83450|83007.9|83450|83014.9|83450|83005.9|3
1623016410000|2021-06-06 21:53:30|83403.6|83010.7|83392|82993.8|83407.8|83010.7|83392|82993.8|3
1623016420000|2021-06-06 21:53:40|83432.2|83014.9|83376.1|83074.9|83432.2|83099.6|83356|83010.7|5
1623016430000|2021-06-06 21:53:50|83450|83022|83450|83003.1|83450|83022|83450|83003.1|2
1623016440000|2021-06-06 21:54:00||83005.8||82993.7||83005.8||82993.7|2
1623016450000|2021-06-06 21:54:10|83447.2|82979.2|83441.3|83003|83447.2|83003|83441.3|82979.2|3
1623016460000|2021-06-06 21:54:20|83458.3|83005.1|83413.3|83003.1|83458.3|83007.8|83403.6|83002.4|4
1623016470000|2021-06-06 21:54:30|83420.3||83420.3||83420.3||83420.3||1
1623016480000|2021-06-06 21:54:40|83389|82993.7|83389|82993.7|83389|82993.7|83389|82993.7|1
1623016490000|2021-06-06 21:54:50|83420.3|83016.9|83425.2|83014.9|83425.2|83016.9|83412.7|83007.8|4
1623016500000|2021-06-06 21:55:00||83007.8||83007.8||83007.8||83007.8|1
1623016510000|2021-06-06 21:55:10|83414.6|83003.1|83459.3|83007.5|83459.3|83007.5|83414.6|82989.1|5
1623016520000|2021-06-06 21:55:20|83462|83016.9|83462|83011|83462|83016.9|83462|83005.8|5
1623016530000|2021-06-06 21:55:30|83422|83008.2|83420.3|83006.1|83422|83013.5|83413.3|83006.1|4
1623016540000|2021-06-06 21:55:40|83319.3|83099.4|83319.3|83057.6|83319.3|83099.4|83319.3|83057.6|3
1623016550000|2021-06-06 21:55:50||83085.1||83058||83085.1||83057.6|3
1623016560000|2021-06-06 21:56:00|83447.2|82975.7|83352.3|83077.5|83447.2|83077.5|83352.1|82975.7|4
1623016570000|2021-06-06 21:56:10|83362.9|83059.9|83362.9|83044.1|83362.9|83059.9|83362.9|83044.1|3
1623016580000|2021-06-06 21:56:20|83320.7|82994.8|83324.5|83068.8|83324.5|83076.8|83320.7|82994.8|5
1623016590000|2021-06-06 21:56:30|83411.4|83051.8|83389.6|83067.9|83450|83082|83377|83011.2|9
1623016600000|2021-06-06 21:56:40|83377|83080.7|83409.8|83046.7|83409.8|83080.7|83377|83041.3|8
1623016610000|2021-06-06 21:56:50|83448|83013.8|83409.8|83051.7|83448|83090.9|83365.2|83007.5|11
1623016620000|2021-06-06 21:57:00|83413.4|83031.3|83447.9|83005.5|83447.9|83046.4|83392.6|83002.4|6
1623016630000|2021-06-06 21:57:10|83447.8|83003.1|83447.9|83003.6|83447.9|83006.3|83447.8|83000.8|10
1623016640000|2021-06-06 21:57:20|83447.8|83000.8|83391.5|83072|83447.9|83083.4|83379|83000.8|10
1623016650000|2021-06-06 21:57:30|83387.9|83070.9|83374.7|83072.7|83448|83082.3|83367.5|82995.5|11
1623016660000|2021-06-06 21:57:40||83056.1||83065.9||83065.9||83039.2|5
1623016670000|2021-06-06 21:57:50|83408.2|83049.3|83408.2|83024.1|83408.2|83049.3|83408.2|83024.1|2
1623016680000|2021-06-06 21:58:00|83447.2|82984.4|83345.3|83071.1|83447.2|83091.4|83338|82984.4|5
1623016690000|2021-06-06 21:58:10|83319.8|83100.9|83319.8|83057.5|83319.8|83100.9|83319.8|83057.5|6
1623016700000|2021-06-06 21:58:20||83073.6||82992.9||83085.1||82992.9|4
1623016720000|2021-06-06 21:58:40|83388|82993.8|83388|82993.8|83388|82993.8|83388|82993.8|2
1623016730000|2021-06-06 21:58:50|83423.5|82975.6|83396.5|82984.1|83423.5|82987.7|83396.5|82975.6|6
1623016740000|2021-06-06 21:59:00|83336.9|82977.8|83408.2|83048.1|83408.2|83086.7|83336.9|82977.8|13
1623016750000|2021-06-06 21:59:10|83396.3|83042.9|83408.2|83039.3|83408.2|83048.1|83387.2|83039.3|4
1623016760000|2021-06-06 21:59:20|83396.3|83042.9|83388.3|83060.2|83448|83077.7|83375|83004.1|10
1623016770000|2021-06-06 21:59:30|83409.6|83045.1|83364.3|83062.5|83409.6|83087.8|83352.2|83037.1|16
1623016780000|2021-06-06 21:59:40|83397.4|83039.9|83445|82981.5|83445|83054.4|83377|82981.5|6
1623016790000|2021-06-06 21:59:50|83443.2|82983.9|83440.5|82988.6|83443.2|82992.9|83439.3|82983.9|4
1623016800000|2021-06-06 22:00:00|83441.5|82987.4|83354.3|83066.8|83441.5|83093.8|83333.5|82986.6|44
1623016810000|2021-06-06 22:00:10|83355.3|83067.6|83348.3|83070.8|83372.7|83081.9|83322.3|83035.8|46
1623016820000|2021-06-06 22:00:20|83349.4|83062.1|83353.1|83047.3|83371.4|83062.1|83332.7|83038|28
1623016830000|2021-06-06 22:00:30|83363.1|83035.2|83350|83064.6|83388.5|83090.2|83339|83035.2|23
1623016840000|2021-06-06 22:00:40|83367.1|83042|83373.4|83021.1|83385|83042|83354.6|82978.4|45
1623016850000|2021-06-06 22:00:50|83376.2|83020.9|83358.4|83030.2|83389|83039|83354.3|83013.9|46
1623016860000|2021-06-06 22:01:00|83353.7|83091.2|83255.6|83035.6|83364.6|83091.2|83255.6|83009.5|74
1623016870000|2021-06-06 22:01:10|83252.3|83029.2|83241.8|83028.1|83270.1|83052.5|83219.3|83023|52
1623016880000|2021-06-06 22:01:20|83220.9|83016.5|83204.1|83017.3|83252.2|83027.3|83204.1|83005.9|29
1623016890000|2021-06-06 22:01:30|83204.4|83017.5|83222.2|83022.5|83237.2|83026|83204|83016.4|22
1623016900000|2021-06-06 22:01:40|83219.6|83023.8|83226.5|83013.2|83258.8|83027.6|83216.9|83003.6|26
1623016910000|2021-06-06 22:01:50|83231.2|83013.1|83228.7|83021.1|83233.3|83032.6|83206.9|83010.8|53
1623016920000|2021-06-06 22:02:00|83230.6|83023.5|83220.7|83037.9|83230.6|83038.7|83207.1|83017.1|48
1623016930000|2021-06-06 22:02:10|83223.8|83038.3|83216.1|83022.9|83229|83038.6|83209.6|83017.8|41
1623016940000|2021-06-06 22:02:20|83217|83028.8|83213.5|83061|83228|83061|83204.6|83024.4|54
1623016950000|2021-06-06 22:02:30|83212.6|83055.5|83216|83048.3|83219.5|83067.3|83204.4|83043.9|70
1623016960000|2021-06-06 22:02:40|83217|83050.6|83217.2|83054.9|83219.4|83060.1|83204|83042.6|34
1623016970000|2021-06-06 22:02:50|83216.9|83054.6|83212.1|83054.3|83220.4|83054.9|83211|83044.7|37
1623016980000|2021-06-06 22:03:00|83202.6|83053.6|83207.1|83048.9|83224.5|83060.6|83202.6|83039.9|28
1623016990000|2021-06-06 22:03:10|83202.6|83048.7|83216.2|83060.1|83219.5|83060.1|83202.6|83035.1|13
1623017000000|2021-06-06 22:03:20|83208.6|83052.4|83211.1|83051.7|83214.7|83061.7|83207.9|83047.5|23
1623017010000|2021-06-06 22:03:30|83208.7|83058.3|83206.9|83047.3|83219.1|83067.8|83205.6|83042.3|33
1623017020000|2021-06-06 22:03:40|83206.4|83046.6|83208.2|83047.1|83216.3|83053.6|83205.1|83046.3|53
1623017030000|2021-06-06 22:03:50|83205.7|83047.2|83216.5|83068.7|83216.5|83078.1|83204.8|83044.3|37
1623017040000|2021-06-06 22:04:00|83216|83058.3|83218.7|83072.9|83229.8|83098.6|83208.5|83049.7|71
1623017050000|2021-06-06 22:04:10|83219.9|83084|83219.1|83076.5|83228.9|83085.4|83211.9|83057.3|59
1623017060000|2021-06-06 22:04:20|83217.1|83070.1|83205.2|83050.6|83231.6|83073.1|83202.5|83039|46
1623017070000|2021-06-06 22:04:30|83209.2|83055.4|83200|83047|83215.2|83068.1|83197.1|83046.8|38
1623017080000|2021-06-06 22:04:40|83197.1|83046.7|83204.3|83064.6|83213.3|83081.6|83195.5|83029.8|54
1623017090000|2021-06-06 22:04:50|83205.9|83069.6|83208.4|83041.6|83213.8|83075.2|83180.8|83027.4|79
1623017100000|2021-06-06 22:05:00|83207.1|83039.9|83202.3|83051.8|83216.3|83070.3|83190.3|83028.3|76
1623017110000|2021-06-06 22:05:10|83200.8|83051.7|83199.1|83035.4|83213.3|83068.8|83184.7|83025.7|74
1623017120000|2021-06-06 22:05:20|83198.1|83034.6|83188.3|83028.2|83204.7|83068.9|83180.9|83024|74
1623017130000|2021-06-06 22:05:30|83185.9|83026.9|83195.1|83031.6|83201.4|83059.6|83176.6|83023.3|68
1623017140000|2021-06-06 22:05:40|83197.2|83037.4|83189.1|83028|83206.2|83064.4|83173.2|83014.5|68
1623017150000|2021-06-06 22:05:50|83193.2|83036.1|83173.8|83008.4|83208.2|83063.2|83162.9|83002.4|77
1623017160000|2021-06-06 22:06:00|83172.4|83007.9|83174.8|83008.8|83208.5|83110.5|83150.6|82996.8|76
1623017170000|2021-06-06 22:06:10|83157|83009.2|83173.6|83004.6|83189.7|83017.7|83152.5|82992|70
1623017180000|2021-06-06 22:06:20|83160.8|83003|83170.4|83015.5|83190.1|83016.2|83160.8|82998.5|20
1623017190000|2021-06-06 22:06:30|83170.3|83015.4|83135.7|83085.7|83179.3|83087.4|83134.7|83012.6|15
1623017200000|2021-06-06 22:06:40|83182.3|83045.2|83127.5|83077.5|83182.3|83077.7|83125.2|83012.1|39
1623017210000|2021-06-06 22:06:50|83168.7|83042.3|83127.5|83077.5|83174|83077.5|83124.9|83020.5|21
1623017220000|2021-06-06 22:07:00|83127.4|83077.4|83161.1|83018.4|83171.9|83077.4|83127.4|83000.2|23
1623017230000|2021-06-06 22:07:10|83158.7|83006.6|83171.3|83013.1|83178.5|83022.9|83158.7|82986.2|39
1623017240000|2021-06-06 22:07:20|83170.1|83010|83178.9|83007.1|83185.2|83022.1|83167.3|83005|73
1623017250000|2021-06-06 22:07:30|83179.4|83013|83180|83008|83194.8|83035.4|83166.3|82999.9|66
1623017260000|2021-06-06 22:07:40|83177|83005.1|83167.1|83018.6|83191.1|83025.1|83167.1|82997.9|67
1623017270000|2021-06-06 22:07:50|83161.5|83024.6|83169.2|83005.7|83189.1|83024.6|83161.5|82998.9|72
1623017280000|2021-06-06 22:08:00|83163.2|83002.9|83166.6|83016.6|83184.2|83026.4|83160.3|83001.3|65
1623017290000|2021-06-06 22:08:10|83166.7|83016.7|83151.2|83001.2|83172.4|83018.9|83144.6|82994.1|51
1623017300000|2021-06-06 22:08:20|83153.5|83018.9|83153.2|83013.6|83164.1|83019|83148.7|82997.8|26
1623017310000|2021-06-06 22:08:30|83153.1|83013.5|83174.7|83002.9|83177.8|83015.8|83150.7|82996.9|36
1623017320000|2021-06-06 22:08:40|83175.4|83002.7|83164.2|83014.6|83175.4|83077.9|83127.8|83000|19
1623017330000|2021-06-06 22:08:50|83162.4|83015.3|83163.2|83011|83171.3|83018|83158.9|83000.8|31
1623017340000|2021-06-06 22:09:00|83165.3|83007.3|83164.2|83005.1|83179.7|83025|83150.9|83003.9|58
1623017350000|2021-06-06 22:09:10|83164.1|83005|83183|83006.2|83184.6|83015|83157.7|83000.7|67
1623017360000|2021-06-06 22:09:20|83185.1|83008.2|83191.3|83021.3|83199.6|83029.4|83167.4|82996|67
1623017370000|2021-06-06 22:09:30|83187.9|83015.7|83176.2|83015.2|83188|83037.1|83166.5|83009.7|57
1623017380000|2021-06-06 22:09:40|83188.1|83014.6|83180.2|83018.6|83191.4|83029.7|83166|83011|65
1623017390000|2021-06-06 22:09:50|83172.8|83014.8|83175.9|83036.3|83186.8|83102.1|83134.7|83013.8|67
1623017400000|2021-06-06 22:10:00|83184.4|83043.5|83179.7|83037.9|83186.7|83045.5|83170|83024.1|26
1623017410000|2021-06-06 22:10:10|83180.2|83032.1|83149.4|83099.4|83213.3|83104|83135.5|83020|62
1623017420000|2021-06-06 22:10:20|83151.7|83101.7|83189.2|83063.3|83193.4|83103.4|83134.4|83037|72
1623017430000|2021-06-06 22:10:30|83190.8|83105.2|83151.5|83101.5|83197.5|83107.1|83145.4|83023.1|69
1623017440000|2021-06-06 22:10:40|83147.7|83097.7|83144.6|83094.6|83212.1|83106.4|83139.9|83010.5|72
1623017450000|2021-06-06 22:10:50|83146.1|83096.1|83148.7|83098.7|83181.3|83105.2|83132.1|83032.5|60
1623017460000|2021-06-06 22:11:00|83147.1|83097.1|83146.8|83096.8|83189.7|83101.8|83143.5|83040|62
1623017470000|2021-06-06 22:11:10|83143.9|83093.9|83176.7|83038.6|83205.6|83096.7|83143.9|83026.7|60
1623017480000|2021-06-06 22:11:20|83176.8|83032.8|83182.2|83039.9|83186.5|83085.5|83131.4|83025.3|25
1623017490000|2021-06-06 22:11:30|83183.2|83036.8|83187.8|83043.6|83199.2|83056.9|83179.9|83032.8|55
1623017500000|2021-06-06 22:11:40|83187.7|83043.5|83152.6|83102.6|83209.8|83109.3|83144.1|83042.2|39
1623017510000|2021-06-06 22:11:50|83201.4|83047.3|83188.9|83048.2|83203|83105.1|83155.1|83029.5|45
1623017520000|2021-06-06 22:12:00|83186.5|83048|83198.6|83040.8|83204.9|83103.2|83153.2|83032.8|66
1623017530000|2021-06-06 22:12:10|83194.9|83057.5|83198.4|83042.7|83202.5|83105.6|83149.2|83042.7|66
1623017540000|2021-06-06 22:12:20|83194|83044.2|83191.5|83031.6|83200.1|83102|83146.6|83031.6|69
1623017550000|2021-06-06 22:12:30|83192.7|83031.4|83197.5|83053.3|83199.5|83100|83144.8|83031.4|69
1623017560000|2021-06-06 22:12:40|83196.4|83043.8|83190|83047.4|83197.3|83047.4|83187.5|83021.6|18
1623017570000|2021-06-06 22:12:50|83187.2|83046.5|83144.2|83094.2|83201.2|83110.3|83142.5|83036.9|49
1623017580000|2021-06-06 22:13:00|83146|83096|83186.6|83051.9|83197.2|83096|83140.7|83032.4|58
1623017590000|2021-06-06 22:13:10|83186.8|83052.2|83190.5|83058.3|83209.7|83104.6|83139.6|83031.8|69
1623017600000|2021-06-06 22:13:20|83198.9|83047.8|83187|83051.7|83204.1|83099|83142.5|83028.9|70
1623017610000|2021-06-06 22:13:30|83187.3|83052.3|83179|83032.4|83189.6|83090.3|83133.1|83023.3|72
1623017620000|2021-06-06 22:13:40|83179.5|83032.7|83207.6|83044|83208.2|83102.6|83134.8|83030|74
1623017630000|2021-06-06 22:13:50|83208.2|83043.4|83197.8|83060.4|83216.7|83073.2|83192.2|83043.4|75
1623017640000|2021-06-06 22:14:00|83196.4|83063.3|83195|83049.3|83207|83104.8|83143.4|83033.4|65
1623017650000|2021-06-06 22:14:10|83193.9|83049.2|83179.3|83038.1|83197.1|83105.3|83145.4|83036.1|70
1623017660000|2021-06-06 22:14:20|83176.2|83032|83184.1|83047.2|83194.8|83057.4|83169|83029.2|16
1623017670000|2021-06-06 22:14:30|83183.7|83052.9|83184.9|83051.8|83188.4|83053.5|83178|83041|28
1623017680000|2021-06-06 22:14:40|83182|83046.3|83209.7|83056.2|83209.7|83121.3|83153|83046.3|52
1623017690000|2021-06-06 22:14:50|83209.6|83063.2|83202.7|83064.4|83220|83118.9|83167.9|83043.4|72
1623017700000|2021-06-06 22:15:00|83204.1|83064.9|83158.6|83108.6|83204.1|83115.4|83148.4|83046.4|69
1623017710000|2021-06-06 22:15:10|83159|83109|83210.2|83068.7|83216|83110.3|83152.8|83043.5|65
1623017720000|2021-06-06 22:15:20|83209.5|83069|83208|83049|83214.6|83074.1|83201.3|83037.7|50
1623017730000|2021-06-06 22:15:30|83206.6|83047.9|83210.6|83060.3|83214.6|83060.3|83204.5|83043.1|13
1623017740000|2021-06-06 22:15:40|83210.4|83060.1|83164.9|83114.9|83214|83118.4|83157.3|83053.5|43
1623017750000|2021-06-06 22:15:50|83163.5|83113.5|83206.7|83061.5|83212.5|83113.5|83153.4|83042|64
1623017760000|2021-06-06 22:16:00|83209.4|83061.7|83200.5|83064|83216.1|83071.7|83196|83045.5|60
1623017770000|2021-06-06 22:16:10|83199.7|83045.1|83206.7|83077.9|83209.8|83112.2|83159.4|83045.1|62
1623017780000|2021-06-06 22:16:20|83211.4|83076.1|83203.6|83065.9|83219|83076.5|83200.6|83035.9|55
1623017790000|2021-06-06 22:16:30|83201.8|83067.3|83202.2|83058.9|83223.6|83074.3|83193|83036.6|50
1623017800000|2021-06-06 22:16:40|83197.8|83050.9|83200.4|83063|83220.7|83116|83159.7|83050.9|20
1623017810000|2021-06-06 22:16:50|83203.5|83061.8|83157.8|83107.8|83204.1|83109.1|83149.3|83046|67
1623017820000|2021-06-06 22:17:00|83203.2|83064.1|83158.7|83108.7|83203.6|83109.5|83158.7|83039.5|22
1623017830000|2021-06-06 22:17:10|83159.1|83109.1|83153.5|83103.5|83214|83113.3|83149.2|83044.9|69
1623017840000|2021-06-06 22:17:20|83155.2|83105.2|83145|83095|83198.3|83108.8|83143.3|83043.2|68
1623017850000|2021-06-06 22:17:30|83145.6|83095.6|83204.6|83045.8|83212.1|83103.7|83145|83035|75
1623017860000|2021-06-06 22:17:40|83206.5|83048.3|83207.9|83059.7|83209.9|83060.2|83204.2|83042.3|27
1623017870000|2021-06-06 22:17:50|83202.9|83042.4|83203.6|83044.2|83210.6|83058.5|83202.9|83042.4|16
1623017880000|2021-06-06 22:18:00|83202.3|83059.8|83204.7|83051.6|83214.2|83071.5|83199.8|83050.4|32
1623017890000|2021-06-06 22:18:10|83209.1|83055.6|83158.4|83108.4|83220.6|83108.4|83149|83046.3|68
1623017900000|2021-06-06 22:18:20|83156.4|83106.4|83155.9|83105.9|83206.8|83111.3|83152.1|83045.8|56
1623017910000|2021-06-06 22:18:30|83158.3|83108.3|83196.3|83059.3|83205.8|83108.3|83158.3|83037.3|69
1623017920000|2021-06-06 22:18:40|83197.2|83059.7|83183.4|83035.5|83199.9|83105.6|83145.8|83035.3|54
1623017930000|2021-06-06 22:18:50|83180.8|83031.5|83190.9|83058.3|83196.7|83067|83180.8|83031.5|21
1623017940000|2021-06-06 22:19:00|83190.1|83058.8|83152.6|83102.6|83194.7|83104.5|83152.4|83055.7|10
1623017950000|2021-06-06 22:19:10|83192.4|83059.3|83213.1|83053.5|83213.1|83107.2|83155.5|83037.2|29
1623017960000|2021-06-06 22:19:20|83209.8|83063|83149.7|83099.7|83212.8|83108.8|83148.2|83039.6|69
1623017970000|2021-06-06 22:19:30|83150.9|83100.9|83206.5|83071.3|83207.8|83102.4|83145.8|83044.4|75
1623017980000|2021-06-06 22:19:40|83207.8|83058.1|83198.8|83068.6|83211.9|83105.5|83155.5|83036.1|72
1623017990000|2021-06-06 22:19:50|83198.7|83068.4|83167.2|83117.2|83209|83117.2|83165.7|83047.1|50
1623018000000|2021-06-06 22:20:00|83167.3|83117.3|83166.7|83116.7|83207.5|83119.3|83166.2|83076.1|13
1623018010000|2021-06-06 22:20:10|83205.5|83077.1|83206.5|83073.3|83211.4|83116.5|83166.5|83071.1|8
1623018020000|2021-06-06 22:20:20|83209.3|83072.7|83164|83114|83220.6|83114|83145.3|83040.2|34
1623018030000|2021-06-06 22:20:30|83163.7|83113.7|83208.5|83048.7|83219.5|83113.7|83156|83038.4|63
1623018040000|2021-06-06 22:20:40|83208.2|83061.7|83198.2|83049.2|83209|83068.7|83186.6|83038.5|76
1623018050000|2021-06-06 22:20:50|83200.8|83050.9|83161.6|83111.6|83207.2|83111.8|83159.1|83041.8|53
1623018060000|2021-06-06 22:21:00|83162.7|83112.7|83202.1|83070.6|83206.8|83112.7|83159.9|83063.2|17
1623018070000|2021-06-06 22:21:10|83203.6|83067.7|83204.4|83066.6|83204.4|83111.6|83161.2|83064.6|13
1623018080000|2021-06-06 22:21:20|83201.6|83111.4|83201.8|83060.6|83204.9|83112.5|83157.9|83038.6|24
1623018090000|2021-06-06 22:21:30|83162.2|83112.2|83186|83044.2|83203.1|83115.5|83156.3|83036.7|53
1623018100000|2021-06-06 22:21:40|83189.3|83043.1|83187.5|83038.3|83209.6|83064.5|83182.2|83031.1|74
1623018110000|2021-06-06 22:21:50|83191.5|83054|83188.5|83029.4|83213.3|83064.2|83185.9|83015.7|67
1623018120000|2021-06-06 22:22:00|83190|83033.9|83152|83102|83205.9|83104.4|83151.6|83025.1|41
1623018130000|2021-06-06 22:22:10|83187.9|83062.7|83193.9|83065.2|83193.9|83103.4|83150.2|83034.5|13
1623018140000|2021-06-06 22:22:20|83200.6|83038.2|83196.5|83062.3|83203.3|83064.7|83194.5|83038|26
1623018150000|2021-06-06 22:22:30|83194|83040.2|83185.1|83008.9|83203.7|83061.2|83177|83006.5|64
1623018160000|2021-06-06 22:22:40|83190.9|83030.5|83191.5|83029.5|83195.6|83096.8|83146.2|83029.5|33
1623018170000|2021-06-06 22:22:50|83190.4|83030.8|83188.8|83033|83196.3|83051.2|83183.4|83025.6|73
1623018180000|2021-06-06 22:23:00|83187.1|83034.4|83168.2|83028.7|83204.9|83091.2|83141.2|83019.9|73
1623018190000|2021-06-06 22:23:10|83167.1|83032.9|83184.7|83056.6|83185.6|83094.9|83132.5|83023.8|44
1623018200000|2021-06-06 22:23:20|83187.5|83053.3|83183.8|83055.6|83192.4|83057.5|83183.8|83049.1|13
1623018210000|2021-06-06 22:23:30|83144.7|83094.7|83179.2|83031.8|83184.1|83094.8|83144.4|83021.6|43
1623018220000|2021-06-06 22:23:40|83179.1|83032.7|83197.8|83040.1|83197.9|83088.4|83136.9|83013|72
1623018230000|2021-06-06 22:23:50|83199.6|83040.7|83188.7|83050.2|83200.5|83104.5|83146.4|83040.2|44
1623018240000|2021-06-06 22:24:00|83189.7|83049.1|83189.9|83037.3|83195.5|83057.1|83176.4|83024|45
1623018250000|2021-06-06 22:24:10|83188.6|83035.8|83195.3|83044.1|83202.8|83094|83138.9|83025.9|68
1623018260000|2021-06-06 22:24:20|83191.6|83047.8|83182.8|83033.2|83197.4|83052.2|83182.7|83022.1|70
1623018270000|2021-06-06 22:24:30|83182.3|83032.7|83179.6|83039.2|83194.2|83092.2|83142|83026.9|68
1623018280000|2021-06-06 22:24:40|83174.7|83039.5|83183.9|83051.8|83196.9|83103.8|83148.6|83022.5|56
1623018290000|2021-06-06 22:24:50|83179|83038.7|83190.5|83052.3|83194.1|83062.5|83178.4|83031.5|48
1623018300000|2021-06-06 22:25:00|83149.9|83099.9|83190|83039.6|83191.3|83101|83147.7|83028.3|23
1623018310000|2021-06-06 22:25:10|83188.9|83041.1|83192.7|83060.8|83199|83102.1|83148.1|83034.8|29
1623018320000|2021-06-06 22:25:20|83154.8|83104.8|83189.9|83037.4|83193.8|83104.8|83154.8|83032.4|69
1623018330000|2021-06-06 22:25:30|83193|83047.1|83204.9|83057|83206.1|83106.9|83151.9|83029.4|32
1623018340000|2021-06-06 22:25:40|83207.9|83056.3|83179.6|83034.2|83208.2|83060.4|83177.3|83025.7|74
1623018350000|2021-06-06 22:25:50|83182.2|83031.2|83146.2|83096.2|83197.1|83097.3|83145.5|83023.6|46
1623018360000|2021-06-06 22:26:00|83145.9|83095.9|83150.5|83100.5|83197.1|83100.5|83144.1|83041|9
1623018370000|2021-06-06 22:26:10|83188.5|83061.2|83185.2|83048.6|83192.6|83099.1|83142.6|83025.6|65
1623018380000|2021-06-06 22:26:20|83186.6|83051.3|83194.8|83046.4|83194.8|83101.7|83139.9|83042.7|37
1623018390000|2021-06-06 22:26:30|83190.4|83051|83160.6|83110.6|83202.6|83110.6|83160.6|83038.8|55
1623018400000|2021-06-06 22:26:40|83160.7|83110.7|83208.7|83047.9|83219.6|83123.2|83160.4|83035.5|51
1623018410000|2021-06-06 22:26:50|83213.1|83054.4|83201|83051.8|83218.5|83076.6|83199.4|83047.4|73
1623018420000|2021-06-06 22:27:00|83201.7|83055.1|83217.3|83083.4|83219.5|83124.8|83143.5|83029.9|63
1623018430000|2021-06-06 22:27:10|83220|83079.1|83191.9|83056.5|83226.6|83114|83159.1|83051.3|19
1623018440000|2021-06-06 22:27:20|83198.4|83040.9|83145.3|83095.3|83210.4|83096.3|83140.2|83024.7|73
1623018450000|2021-06-06 22:27:30|83148.4|83098.4|83142.7|83092.7|83193|83100.2|83133.4|83028.5|71
1623018460000|2021-06-06 22:27:40|83147.4|83097.4|83188.1|83045.4|83199.7|83111.3|83136.7|83034.3|71
1623018470000|2021-06-06 22:27:50|83192.1|83039|83211.4|83048.4|83211.4|83067.5|83183.1|83021.6|47
1623018480000|2021-06-06 22:28:00|83210.7|83046.9|83187|83052.7|83210.7|83110.3|83133.3|83032.2|41
1623018490000|2021-06-06 22:28:10|83195.1|83062.8|83164.8|83114.8|83208|83114.8|83137.8|83041.9|45
1623018500000|2021-06-06 22:28:20|83164.6|83114.6|83180.7|83054.2|83210.2|83114.8|83142.9|83046.1|29
1623018510000|2021-06-06 22:28:30|83179.6|83054|83168.1|83036.9|83209.7|83104|83142.1|83009.4|70
1623018520000|2021-06-06 22:28:40|83171.1|83040.7|83138.9|83088.9|83198.8|83116.4|83138.7|83027.6|61
1623018530000|2021-06-06 22:28:50|83186.5|83026.3|83178.2|83034.2|83211|83100.7|83144.7|83009.3|69
1623018540000|2021-06-06 22:29:00|83175.4|83028.9|83157.5|83107.5|83214.9|83113|83140.4|83027.1|52
1623018550000|2021-06-06 22:29:10|83198|83066|83188.3|83055.7|83209.2|83106|83137.4|83027.3|57
1623018560000|2021-06-06 22:29:20|83208.6|83037.7|83197.9|83061.4|83214|83101.6|83150.8|83037.7|19
1623018570000|2021-06-06 22:29:30|83200.5|83058.4|83193.2|83052.7|83202|83103.7|83152.9|83049.7|23
1623018580000|2021-06-06 22:29:40|83195.2|83058.7|83175.9|83030.8|83202.5|83099.3|83144.2|83019.7|66
1623018590000|2021-06-06 22:29:50|83176.1|83027.5|83196.3|83053.6|83202.6|83102.1|83138|83027.5|44
1623018600000|2021-06-06 22:30:00|83196|83053.4|83188.8|83055.9|83208.6|83099.8|83135.9|83022.4|69
1623018610000|2021-06-06 22:30:10|83148.2|83056|83187.9|83025|83196.5|83098.2|83147.2|83023.4|27
1623018620000|2021-06-06 22:30:20|83189.2|83048|83204.4|83052.1|83204.4|83105.8|83139.2|83018.3|45
1623018630000|2021-06-06 22:30:30|83195.4|83062.2|83197.4|83061.6|83205.8|83066.2|83192.3|83051|20
1623018640000|2021-06-06 22:30:40|83194.1|83066.1|83182.7|83052.4|83200.9|83098.3|83137.4|83033.1|37
1623018650000|2021-06-06 22:30:50|83191.8|83062.5|83150.7|83100.7|83205|83102.8|83137.8|83015|65
1623018660000|2021-06-06 22:31:00|83178.7|83039|83187.5|83002.5|83205.1|83103.6|83143|82996.5|69
1623018670000|2021-06-06 22:31:10|83177.6|82999.7|83181.1|82987.5|83206.2|83039.5|83175.5|82981|53
1623018680000|2021-06-06 22:31:20|83190.6|83005|83190.7|83000.5|83194.7|83008.8|83174.5|82976.3|43
1623018690000|2021-06-06 22:31:30|83191.6|83003.1|83193.2|83008.7|83197|83012.5|83188.5|82998.1|13
1623018700000|2021-06-06 22:31:40|83191.7|83005.1|83185.3|83001.5|83208.9|83010.2|83185.3|82994.9|13
1623018710000|2021-06-06 22:31:50|83186|82998.5|83208.3|83022.7|83210.2|83034.4|83174|82997.6|65
1623018720000|2021-06-06 22:32:00|83208|83020.4|83196.6|83019.6|83210|83048.2|83187|82999.1|65
1623018730000|2021-06-06 22:32:10|83194|83020.5|83196.2|83020.9|83229|83038.9|83191.5|82996.8|68
1623018740000|2021-06-06 22:32:20|83196|83011.9|83194.8|83025.4|83214.1|83032.9|83189.5|82991.9|69
1623018750000|2021-06-06 22:32:30|83197.9|83023|83204|83012.1|83204|83030.8|83192.8|82996.6|40
1623018760000|2021-06-06 22:32:40|83199|83000.8|83197.5|83000.4|83201.6|83010.7|83195.6|83000.4|17
1623018770000|2021-06-06 22:32:50|83196.9|82999.1|83192.3|82984.9|83209.2|83025.6|83179.2|82984.9|38
1623018780000|2021-06-06 22:33:00|83192.2|82986.3|83199.4|83010.6|83220.1|83011.3|83192.2|82978.8|22
1623018790000|2021-06-06 22:33:10|83196.8|83012.9|83200.8|83007.8|83206.5|83029|83181.6|82996.5|66
1623018800000|2021-06-06 22:33:20|83196|83005.7|83194.6|83004.4|83198.5|83020.4|83183.8|83002.4|67
1623018810000|2021-06-06 22:33:30|83193.2|83008.4|83194.8|83012.3|83212.3|83038.4|83187.7|83000.2|65
1623018820000|2021-06-06 22:33:40|83195.7|83011.9|83203.7|83020.1|83209.7|83032.3|83175.3|83002.4|70
1623018830000|2021-06-06 22:33:50|83207|83036.4|83204.5|83050.4|83215.3|83050.8|83204.5|83003.7|37
1623018840000|2021-06-06 22:34:00|83204.7|83050.3|83202.6|83007|83217.6|83050.4|83195.4|83003.6|50
1623018850000|2021-06-06 22:34:10|83200.3|83001.7|83206.2|83044.1|83217.6|83044.7|83193.3|82995.2|48
1623018860000|2021-06-06 22:34:20|83204.4|83019.5|83198.9|83002.5|83217.1|83045.6|83193.3|83000.1|59
1623018870000|2021-06-06 22:34:30|83202.1|83007.2|83206.9|83013.1|83215|83036.2|83182.3|82991.8|56
1623018880000|2021-06-06 22:34:40|83207.8|83014.9|83194.8|83025.7|83213|83047.7|83194.8|83000.6|60
1623018890000|2021-06-06 22:34:50|83198.7|83021.8|83198.6|83021.4|83215.7|83026.6|83185.1|82992|64
1623018900000|2021-06-06 22:35:00|83196.3|83020.6|83199.7|83017|83215.2|83042.6|83195.6|82997.2|28
1623018910000|2021-06-06 22:35:10|83193.5|83019|83207|83025|83215.1|83040|83193.5|82983.7|31
1623018920000|2021-06-06 22:35:20|83206.2|83019.7|83206.7|83009.2|83210.4|83042.1|83191.8|83000.4|55
1623018930000|2021-06-06 22:35:30|83204.4|83011.2|83198.7|83011.4|83224.7|83033.1|83194.9|83002.7|60
1623018940000|2021-06-06 22:35:40|83199.9|83007.1|83192.2|83001.6|83211.6|83029.9|83182|82995.7|65
1623018950000|2021-06-06 22:35:50|83194.3|83007.1|83200.3|83002.9|83210.2|83049.5|83181.6|82999.8|40
1623018960000|2021-06-06 22:36:00|83207|83016.2|83195|83001.1|83213.9|83049.7|83183.8|82984.1|41
1623018970000|2021-06-06 22:36:10|83191.3|83021.4|83187.6|82981.4|83202.2|83031.4|83182.9|82981.4|55
1623018980000|2021-06-06 22:36:20|83186.5|82980.4|83199.4|83003.7|83199.4|83016.3|83185.7|82980.4|23
1623018990000|2021-06-06 22:36:30|83201.1|83008.1|83193.6|83001.5|83207.4|83027.6|83186.6|82992.7|44
1623019000000|2021-06-06 22:36:40|83200.6|83014.3|83191.1|83008.9|83203.4|83029.2|83176|82989.3|61
1623019010000|2021-06-06 22:36:50|83189.1|82993.5|83205.6|83024.8|83205.6|83024.8|83178.6|82991|70
1623019020000|2021-06-06 22:37:00|83208.2|83031.9|83191.4|82995.3|83208.2|83031.9|83177.9|82990|47
1623019030000|2021-06-06 22:37:10|83195.8|83001.6|83204|83016.7|83214.7|83031|83172.1|82994.9|46
1623019040000|2021-06-06 22:37:20|83200.2|83014.2|83193.1|83015.9|83211.9|83048.6|83181.5|82998.9|57
1623019050000|2021-06-06 22:37:30|83192.4|83015.2|83205.8|83048.8|83214.1|83094.4|83144|83000|45
1623019060000|2021-06-06 22:37:40|83206.6|83050|83199.4|83031.9|83216.3|83050.5|83189.7|83003.3|28
1623019070000|2021-06-06 22:37:50|83192.9|83021.9|83209.5|83022.6|83210.2|83051.8|83183.5|83012.5|40
1623019080000|2021-06-06 22:38:00|83229.5|83051.2|83209|83025.5|83229.5|83051.2|83187.4|82994.6|69
1623019090000|2021-06-06 22:38:10|83207.9|83023.4|83197.6|83041.3|83209.9|83050|83185.7|82998.2|62
1623019100000|2021-06-06 22:38:20|83201.3|83042.1|83189.3|83002.7|83204.6|83047.9|83180.6|82998|57
1623019110000|2021-06-06 22:38:30|83187.4|83002.6|83189.7|83003|83210.3|83030.4|83168.6|82986|70
1623019120000|2021-06-06 22:38:40|83193.6|83006.4|83201.5|83021.3|83221.1|83049.1|83178.8|82974.1|43
1623019130000|2021-06-06 22:38:50|83200.8|83016.2|83195.5|83008.3|83200.8|83016.2|83195.5|83008.3|4
1623019140000|2021-06-06 22:39:00|83214|83047.1|83197.6|83009.9|83222.4|83052.5|83183.2|82987.8|24
1623019150000|2021-06-06 22:39:10|83186|83023.4|83194.8|82998.1|83217.7|83052.4|83176.3|82994.8|53
1623019160000|2021-06-06 22:39:20|83199.3|83021.4|83208.4|83029.4|83215.1|83032.4|83178.4|82988.5|64
1623019170000|2021-06-06 22:39:30|83209.9|83032.1|83200|83031.6|83220.4|83056|83175.2|82999.2|66
1623019180000|2021-06-06 22:39:40|83200.6|83047.5|83195.8|83021.4|83213|83047.8|83188.4|83007.7|59
1623019190000|2021-06-06 22:39:50|83191.9|83016.8|83201.7|83042.9|83209.9|83047.1|83187|83008.6|55
1623019200000|2021-06-06 22:40:00|83205.7|83041.9|83193.4|83037.4|83207.4|83042.2|83181.2|82998.2|54
1623019210000|2021-06-06 22:40:10|83199|83013.6|83199.7|83020.5|83211.5|83044.1|83178.3|82995.8|71
1623019220000|2021-06-06 22:40:20|83210.8|83033|83222|83019.2|83222|83035.5|83182.8|82995.3|68
1623019230000|2021-06-06 22:40:30|83190.7|83007.2|83191.4|83007.7|83210.2|83039.2|83189|82990.5|28
1623019240000|2021-06-06 22:40:40|83188.2|83005.1|83195.8|83017.5|83202.9|83048|83173.7|82998.8|55
1623019250000|2021-06-06 22:40:50|83174|83048.5|83198.4|83018.6|83213.9|83048.5|83174|82989.6|25
1623019260000|2021-06-06 22:41:00|83196|83016.6|83216.9|83033.3|83234.5|83066.8|83179.7|82999|69
1623019270000|2021-06-06 22:41:10|83217.4|83032.3|83211.1|83023.6|83235|83050.2|83196.4|83010.5|67
1623019280000|2021-06-06 22:41:20|83206.5|83022.8|83214|83031.1|83226|83038.2|83198.4|83003.1|45
1623019290000|2021-06-06 22:41:30|83218|83022.4|83181.4|83002|83223.1|83045.2|83181.4|83002|35
1623019300000|2021-06-06 22:41:40|83177.1|82975|83206.6|83022.3|83230.7|83045.7|83177.1|82973.2|50
1623019310000|2021-06-06 22:41:50|83205.8|83004|83207|82999.4|83227.4|83055.8|83192|82999.4|35
1623019320000|2021-06-06 22:42:00|83229.3|83006.5|83208.1|83018.7|83233.1|83044.2|83206.2|83006.5|29
1623019330000|2021-06-06 22:42:10|83206.4|83019.2|83226.7|83025|83229|83042.5|83198.5|83013.6|67
1623019340000|2021-06-06 22:42:20|83225.7|83024.9|83234.6|83018.7|83239.8|83061.5|83203.4|83016.1|66
1623019350000|2021-06-06 22:42:30|83228.9|83027.1|83220.9|83048.5|83234.3|83056|83206.6|83006.8|70
1623019360000|2021-06-06 22:42:40|83221.6|83039.5|83208.1|83034.1|83230.8|83054.6|83206.7|83009.3|69
1623019370000|2021-06-06 22:42:50|83203.9|83033.8|83220.9|83019.8|83224.2|83043.9|83201.1|83009|67
1623019380000|2021-06-06 22:43:00|83223.3|83019.3|83215.6|83016.4|83223.3|83032.7|83207.3|83007.2|62
1623019390000|2021-06-06 22:43:10|83216.1|83017.6|83197.9|83019.3|83222.6|83034.9|83186.8|83006.4|69
1623019400000|2021-06-06 22:43:20|83198.4|83014.3|83210.1|83026|83235.7|83045.1|83190.3|83005.8|75
1623019410000|2021-06-06 22:43:30|83214.6|83033.8|83196.2|83007|83240.8|83051.1|83183.9|83002.9|70
1623019420000|2021-06-06 22:43:40|83209.8|83011.2|83215.2|83009.4|83234|83055|83186.9|82998.1|76
1623019430000|2021-06-06 22:43:50|83207.1|83003.7|83197.2|83025.4|83233|83048.5|83187.6|82998.5|71
1623019440000|2021-06-06 22:44:00|83212.6|83006.4|83216.6|83030|83220.5|83037.8|83198.2|82991.4|76
1623019450000|2021-06-06 22:44:10|83216.9|83030.5|83209.2|83035.7|83228.5|83037.9|83208.8|83012.3|73
1623019460000|2021-06-06 22:44:20|83225.6|83022|83202.8|83031.8|83229.2|83035.2|83202.5|83014|75
1623019470000|2021-06-06 22:44:30|83209.1|83029.5|83206.2|83036.4|83229.8|83058|83198.7|83017.1|80
1623019480000|2021-06-06 22:44:40|83202.5|83035.5|83198|83030.5|83237.6|83048.8|83193.1|83022|68
1623019490000|2021-06-06 22:44:50|83196.3|83032.5|83196.8|83019.2|83239.4|83047.3|83182.8|83016.7|78
1623019500000|2021-06-06 22:45:00|83196.6|83019.4|83219.6|83028.4|83222.2|83039.8|83185|83002.5|74
1623019510000|2021-06-06 22:45:10|83221.4|83027.5|83217.9|83024.3|83222.8|83036.4|83189.9|83011|73
1623019520000|2021-06-06 22:45:20|83219.4|83022.3|83214.3|83021.3|83227.3|83041.2|83198|83009.7|69
1623019530000|2021-06-06 22:45:30|83219.2|83019.4|83217|83043|83232.2|83052.4|83182.1|83016.7|68
1623019540000|2021-06-06 22:45:40|83210.5|83020|83209.9|83041.5|83234.6|83050.9|83186.6|83017.1|62
1623019550000|2021-06-06 22:45:50|83218.4|83044.6|83212.4|83022.2|83232.4|83048.3|83191.9|83011|67
1623019560000|2021-06-06 22:46:00|83226|83012.7|83203.9|83011.7|83238.5|83042.7|83203.3|83010.9|72
1623019570000|2021-06-06 22:46:10|83219|83013.4|83218.8|83029.6|83235.2|83040.4|83210|83012.9|62
1623019580000|2021-06-06 22:46:20|83230.7|83029.4|83235.8|83044.9|83244|83050.4|83215.9|83014.8|70
1623019590000|2021-06-06 22:46:30|83230.6|83042.5|83217.7|83034|83251.4|83062.5|83207.7|83025.6|75
1623019600000|2021-06-06 22:46:40|83217.4|83033.6|83213.9|83041.7|83244.8|83053.8|83204.6|83014.8|71
1623019610000|2021-06-06 22:46:50|83216.4|83037.9|83217.5|83033.9|83242.9|83050|83202.5|83019|71
1623019620000|2021-06-06 22:47:00|83220.2|83037.2|83214.6|83028.7|83233.8|83043.9|83204.9|83018.8|57
1623019630000|2021-06-06 22:47:10|83212.9|83030.4|83230.1|83023.5|83240.9|83055.2|83205.4|83017.4|68
1623019640000|2021-06-06 22:47:20|83226|83021.7|83226.2|83026.8|83235.1|83035.2|83205.1|83007.4|63
1623019650000|2021-06-06 22:47:30|83226.7|83030.6|83218.4|83016.7|83233.1|83034.4|83191.7|83000.9|66
1623019660000|2021-06-06 22:47:40|83222.7|83017.3|83205.1|83017.1|83228.3|83036.9|83191.3|83015.4|63
1623019670000|2021-06-06 22:47:50|83205.4|83016.9|83215.6|83035.9|83230.8|83037|83195.4|83014.8|62
1623019680000|2021-06-06 22:48:00|83213.6|83036.3|83212.6|83035.5|83228.5|83060.8|83191.8|83019.6|66
1623019690000|2021-06-06 22:48:10|83206.7|83036.5|83158.2|83108.2|83218.4|83108.2|83158.2|83036.5|15
1623019700000|2021-06-06 22:48:20|83150|83100|83231.8|83042.4|83250.2|83100|83150|83029.3|72
1623019710000|2021-06-06 22:48:30|83225.5|83051|83225.3|83029.6|83237.4|83060.3|83210.9|83026.1|63
1623019720000|2021-06-06 22:48:40|83224.3|83028.6|83214.9|83036.7|83232.9|83049.7|83203.8|83025.6|67
1623019730000|2021-06-06 22:48:50|83210.4|83036.3|83223.8|83033|83233.5|83063.2|83204.1|83019|66
1623019740000|2021-06-06 22:49:00|83214.3|83028.4|83221.8|83051.2|83237.2|83062.1|83214.3|83028|65
1623019750000|2021-06-06 22:49:10|83227.9|83059.1|83215.9|83022|83247|83065.1|83202|83022|65
1623019760000|2021-06-06 22:49:20|83221.4|83028.9|83221.4|83036.3|83238.5|83045.1|83218.2|83026.4|16
1623019770000|2021-06-06 22:49:30|83219.3|83039.3|83239.4|83031.5|83239.4|83053.4|83211|83025.8|57
1623019780000|2021-06-06 22:49:40|83235.9|83037.8|83219.1|83033.2|83243.6|83053.8|83217.2|83030.4|67
1623019790000|2021-06-06 22:49:50|83225.8|83028.7|83216|83027.4|83248.2|83056|83201.1|83022.7|65
1623019800000|2021-06-06 22:50:00|83219.5|83027.2|83217.6|83018.7|83226.2|83035.7|83201.4|83010.4|60
1623019810000|2021-06-06 22:50:10|83213.4|83016.9|83213.3|83028.4|83224.5|83034.8|83202.1|83016.1|66
1623019820000|2021-06-06 22:50:20|83220.1|83024|83222.8|83049.4|83223.2|83050.5|83198.7|83020.3|64
1623019830000|2021-06-06 22:50:30|83227.2|83049.7|83225|83054.2|83235.9|83061.8|83215.4|83038.9|67
1623019840000|2021-06-06 22:50:40|83224.3|83054.3|83227.7|83058.5|83233.6|83060.7|83217.5|83031.5|66
1623019850000|2021-06-06 22:50:50|83228.6|83045.5|83227.7|83050.8|83239.7|83058|83211.5|83031.7|71
1623019860000|2021-06-06 22:51:00|83226.3|83053|83231|83051.9|83239.4|83059.9|83217.3|83035.3|74
1623019870000|2021-06-06 22:51:10|83227.5|83053.2|83225.6|83037|83237.8|83055.7|83209.7|83024.3|66
1623019880000|2021-06-06 22:51:20|83221.9|83029.2|83222.9|83043|83233.2|83053|83213|83021.6|62
1623019890000|2021-06-06 22:51:30|83221.2|83044.5|83230|83042.6|83237.2|83051.5|83208.6|83030.9|60
1623019900000|2021-06-06 22:51:40|83227.4|83041|83203.5|83043|83231|83065.2|83196.4|83018.9|55
1623019910000|2021-06-06 22:51:50|83214.9|83017.8|83219.8|83038|83223.6|83052.6|83206|83013.4|15
1623019920000|2021-06-06 22:52:00|83202.8|83025.2|83229|83037.6|83236.2|83055|83202.8|83025.2|60
1623019930000|2021-06-06 22:52:10|83230.4|83053.5|83212.5|83048.8|83234.3|83055.7|83210.9|83026.6|70
1623019940000|2021-06-06 22:52:20|83216.4|83054|83213.1|83031.6|83237.5|83061.6|83202.4|83031.6|71
1623019950000|2021-06-06 22:52:30|83222|83042.2|83208.7|83042|83225.9|83055.9|83208.2|83033.4|60
1623019960000|2021-06-06 22:52:40|83221.9|83057.5|83221.6|83038.8|83226.6|83059.1|83202.8|83015.3|59
1623019970000|2021-06-06 22:52:50|83218.5|83039|83223.1|83040|83237.9|83053.3|83202.1|83025.6|64
1623019980000|2021-06-06 22:53:00|83228|83041.8|83232.5|83027.5|83239.2|83049.1|83226.8|83027.5|55
1623019990000|2021-06-06 22:53:10|83237.8|83031.1|83230.8|83058.8|83245|83087.3|83214.7|83031.1|44
1623020000000|2021-06-06 22:53:20|83232.8|83061.5|83218.8|83044.5|83245|83081.9|83218.3|83029.8|66
1623020010000|2021-06-06 22:53:30|83230.5|83042.4|83236.9|83041.5|83242.8|83051.1|83225.2|83036.3|67
1623020020000|2021-06-06 22:53:40|83236.2|83053.6|83232.3|83037.4|83239.4|83054.6|83226.3|83033.2|26
1623020030000|2021-06-06 22:53:50|83232|83037.3|83224.8|83063.6|83236|83138.5|83177.2|83037.3|31
1623020040000|2021-06-06 22:54:00|83227.9|83065.2|83226.6|83057.4|83251.5|83100.7|83216.8|83052.2|71
1623020050000|2021-06-06 22:54:10|83230.8|83057.6|83223.8|83049.3|83255.4|83139|83185.1|83048|63
1623020060000|2021-06-06 22:54:20|83232|83061.2|83213.7|83052.4|83244.1|83061.2|83213.7|83025.7|78
1623020070000|2021-06-06 22:54:30|83216.8|83037.3|83222.2|83053.7|83244.6|83065.5|83208.3|83032.6|47
1623020080000|2021-06-06 22:54:40|83224.9|83053.9|83224.3|83048.5|83245.3|83060|83219.8|83033.8|19
1623020090000|2021-06-06 22:54:50|83232|83051.2|83219.5|83060|83260.5|83070.8|83219.5|83043|19
1623020100000|2021-06-06 22:55:00|83224.4|83049.9|83228.3|83057.9|83254.3|83063.3|83219.4|83023.9|50
1623020110000|2021-06-06 22:55:10|83236.2|83055.4|83227.9|83023.8|83251|83055.4|83227.9|83023.8|16
1623020120000|2021-06-06 22:55:20|83230.6|83030.5|83250.2|83073|83276.6|83076.7|83221.9|83024.2|33
1623020130000|2021-06-06 22:55:30|83240.8|83072.9|83240.9|83068.9|83240.9|83072.9|83240.8|83061.1|4
1623020140000|2021-06-06 22:55:40|83241|83068.7|83282|83053.3|83298|83068.7|83212.3|83045.9|23
1623020150000|2021-06-06 22:55:50|83282.7|83051.2|83247.5|83060.7|83289.4|83063.1|83247.5|83050.9|12
1623020160000|2021-06-06 22:56:00|83260.5|83066.3|83258.3|83037.6|83264.3|83066.3|83247.4|83028.5|7
1623020170000|2021-06-06 22:56:10|83251.3|83039.6|83274.7|83060.2|83282.7|83060.2|83251.3|83039.6|7
1623020180000|2021-06-06 22:56:20|83284|83065.7|83261.3|83055.3|83284|83072|83242.1|83044.6|22
1623020190000|2021-06-06 22:56:30|83249.1|83061.5|83252.9|83059.9|83262.3|83077|83226.4|83053.2|51
1623020200000|2021-06-06 22:56:40|83236.2|83060.8|83238.1|83047.8|83257.8|83067.6|83223.3|83041.6|39
1623020210000|2021-06-06 22:56:50|83240.4|83045.9|83239.9|83052.2|83243|83060.4|83229.9|83044.2|37
1623020220000|2021-06-06 22:57:00|83242.2|83050.6|83244.1|83057.1|83260.9|83065.1|83235.3|83047.7|57
1623020230000|2021-06-06 22:57:10|83243.5|83044.3|83236.7|83065.1|83243.5|83065.1|83220.3|83041|12
1623020240000|2021-06-06 22:57:20|83240.8|83062.5|83242|83045.2|83243.2|83065.2|83233.4|83045.2|5
1623020250000|2021-06-06 22:57:30|83245.1|83054.9|83244.1|83053.3|83266.5|83080.1|83224|83038.2|53
1623020260000|2021-06-06 22:57:40|83246.7|83051.9|83247.3|83059.1|83268.1|83067.6|83225.9|83042.6|49
1623020270000|2021-06-06 22:57:50|83235|83049.7|83245|83064.8|83253.5|83079.1|83235|83049.5|28
1623020280000|2021-06-06 22:58:00|83280.9|83054.3|83254.9|83055.6|83280.9|83074.5|83244.4|83039.7|23
1623020290000|2021-06-06 22:58:10|83250.6|83049.9|83243.9|83047.8|83254.9|83070.8|83241|83035.5|12
1623020300000|2021-06-06 22:58:20|83238.8|83048|83243.1|83053.5|83245|83053.5|83238.8|83045.3|17
1623020310000|2021-06-06 22:58:30|83245.5|83090.3|83250.5|83090.9|83254.9|83091.7|83241.6|83089.6|7
1623020320000|2021-06-06 22:58:40|83245.6|83089|83242.7|83066.8|83258.5|83094.9|83235.8|83066.7|23
1623020330000|2021-06-06 22:58:50|83242|83068|83248.3|83056.1|83258.3|83095.1|83231.1|83047|59
1623020340000|2021-06-06 22:59:00|83251.3|83053.9|83252.5|83056|83256.6|83072.5|83229.9|83044.7|59
1623020350000|2021-06-06 22:59:10|83251.9|83054.5|83251.7|83064|83255.8|83070.7|83248.7|83054.5|54
1623020360000|2021-06-06 22:59:20|83251.1|83063.6|83244.7|83054.6|83269.6|83069|83238.2|83046.1|33
1623020370000|2021-06-06 22:59:30|83248.2|83056.2|83246.6|83053.6|83254.3|83060.7|83241|83052.6|10
1623020380000|2021-06-06 22:59:40|83252|83058.5|83243.9|83051.8|83252.9|83060|83240.2|83048.5|6
1623020390000|2021-06-06 22:59:50|83248.2|83056|83248.2|83090.6|83248.2|83090.8|83234.8|83053.3|8
1623020400000|2021-06-06 23:00:00|83254.8|83099.9|83273.4|83082.4|83307.1|83099.9|83254.8|83039.6|74
1623020410000|2021-06-06 23:00:10|83275|83084.7|83278.4|83079.8|83286.6|83085.1|83239|83067.9|54
1623020420000|2021-06-06 23:00:20|83271|83079.3|83239.8|83061.8|83271.6|83093.2|83235.3|83057.6|35
1623020430000|2021-06-06 23:00:30|83254.2|83063.1|83227.1|83069.5|83254.7|83075.7|83227.1|83047|17
1623020440000|2021-06-06 23:00:40|83236.8|83068.2|83229.9|83070.5|83249.3|83074|83217.5|83063.1|17
1623020450000|2021-06-06 23:00:50|83230.7|83070.2|83241.3|83063.4|83251.5|83073.2|83221.8|83034.1|25
1623020460000|2021-06-06 23:01:00|83244.2|83061.9|83229.9|83052.5|83245.8|83079|83227.1|83049.4|37
1623020470000|2021-06-06 23:01:10|83229.2|83050.5|83223.2|83051.1|83244.2|83076.3|83211.2|83039.4|68
1623020480000|2021-06-06 23:01:20|83218.2|83064.7|83220.9|83049.8|83236.1|83074.6|83213.4|83045.4|72
1623020490000|2021-06-06 23:01:30|83225.6|83048.8|83224.6|83046.8|83246.5|83076|83214.7|83043.6|70
1623020500000|2021-06-06 23:01:40|83224.7|83049.2|83215.4|83070.7|83235.3|83074|83209.3|83048.1|57
1623020510000|2021-06-06 23:01:50|83233.1|83066.5|83237.7|83067.9|83245.5|83075.3|83221.2|83055.5|29
1623020520000|2021-06-06 23:02:00|83234.5|83066|83238.1|83064|83238.8|83070.4|83227.7|83057.7|25
1623020530000|2021-06-06 23:02:10|83238.4|83062.6|83227.6|83067.6|83260.9|83073.6|83217.4|83062.6|12
1623020540000|2021-06-06 23:02:20|83226.1|83066.8|83241.5|83049|83244.5|83078.2|83221.4|83049|45
1623020550000|2021-06-06 23:02:30|83240|83049.3|83235.4|83075.2|83242.9|83088|83222.6|83044.8|41
1623020560000|2021-06-06 23:02:40|83236.7|83074|83228.9|83085|83238.5|83088.4|83220|83064|32
1623020570000|2021-06-06 23:02:50|83231.9|83083.1|83240.7|83063.9|83253.6|83085|83220.5|83044.5|64
1623020580000|2021-06-06 23:03:00|83240.1|83080|83233.8|83066.4|83248.5|83084|83198.9|83039.8|78
1623020590000|2021-06-06 23:03:10|83228.8|83053.3|83228.6|83071.3|83239.1|83071.3|83212|83042.5|75
1623020600000|2021-06-06 23:03:20|83228.8|83048|83226.7|83066.3|83238.5|83072.5|83215|83044.1|75
1623020610000|2021-06-06 23:03:30|83224.7|83068.7|83227.5|83057.6|83249.4|83126.2|83173.1|83048.6|72
1623020620000|2021-06-06 23:03:40|83225.6|83060.4|83227.9|83063.7|83243.8|83066.9|83214.1|83040.6|72
1623020630000|2021-06-06 23:03:50|83228.4|83066.3|83228.9|83069.3|83240.3|83078.2|83218.4|83045.7|75
1623020640000|2021-06-06 23:04:00|83229.3|83067.2|83232.6|83057.9|83245.1|83073.1|83212|83040.9|74
1623020650000|2021-06-06 23:04:10|83234.8|83060.1|83223.9|83049.4|83241.9|83075.2|83206.9|83043.3|66
1623020660000|2021-06-06 23:04:20|83219.3|83048.7|83227.2|83058.1|83236.2|83071.3|83214.2|83042.2|72
1623020670000|2021-06-06 23:04:30|83224.4|83051.6|83224.8|83058.9|83242.2|83069.5|83215.1|83040.7|71
1623020680000|2021-06-06 23:04:40|83226.5|83057.9|83226.9|83059.7|83231.3|83079.6|83214.6|83047.8|72
1623020690000|2021-06-06 23:04:50|83231|83059.6|83216.9|83060.1|83231.1|83070.3|83209.5|83045.5|65
1623020700000|2021-06-06 23:05:00|83218.4|83057.4|83098.1|83048.1|83227.8|83074|83091.2|82991.4|65
1623020710000|2021-06-06 23:05:10|83097.1|83047.1|83089.9|83039.9|83097.1|83047.1|83088.2|83038.2|45
1623020720000|2021-06-06 23:05:20|83093|83043|83099.6|83049.6|83099.6|83049.6|83091.7|83041.7|22
1623020730000|2021-06-06 23:05:30|83099.4|83049.4|83157.2|83003.2|83160.4|83051.3|83099.2|83000.5|8
1623020740000|2021-06-06 23:05:40|83105.1|83055.1|83100.2|83050.2|83105.1|83055.1|83096|83046|14
1623020750000|2021-06-06 23:05:50|83095|83045|83098.9|83048.9|83100.4|83050.4|83094.6|83044.6|16
1623020760000|2021-06-06 23:06:00|83097.2|83047.2|83094.4|83044.4|83100.6|83050.6|83093.4|83043.4|28
1623020770000|2021-06-06 23:06:10|83096.5|83046.5|83099.7|83049.7|83101.1|83051.1|83095.1|83045.1|28
1623020780000|2021-06-06 23:06:20|83099.1|83049.1|83100.3|83050.3|83101.1|83051.1|83097.2|83047.2|18
1623020790000|2021-06-06 23:06:30|83100.2|83050.2|83099.1|83049.1|83102.2|83052.2|83096.4|83046.4|20
1623020800000|2021-06-06 23:06:40|83100.3|83050.3|83100.3|83050.3|83102.1|83052.1|83094.4|83044.4|15
1623020810000|2021-06-06 23:06:50|83101.7|83051.7|83092.5|83042.5|83102.2|83052.2|83091.6|83041.6|15
1623020820000|2021-06-06 23:07:00|83121.5|83071.5|83109.3|83059.3|83127.3|83077.3|83104.7|83054.7|32
1623020830000|2021-06-06 23:07:10|83109.2|83059.2|83106.7|83056.7|83109.7|83059.7|83106|83056|17
1623020840000|2021-06-06 23:07:20|83108.3|83058.3|83108.2|83058.2|83111|83061|83106|83056|13
1623020850000|2021-06-06 23:07:30|83107.8|83057.8|83104.5|83054.5|83108.2|83058.2|83103.5|83053.5|12
1623020860000|2021-06-06 23:07:40|83106.9|83056.9|83108.6|83058.6|83112.1|83062.1|83106.9|83056.9|14
1623020870000|2021-06-06 23:07:50|83109.7|83059.7|83103.6|83053.6|83109.7|83059.7|83102.2|83052.2|15
1623020880000|2021-06-06 23:08:00|83103.3|83053.3|83104.8|83054.8|83107.1|83057.1|83103.2|83053.2|23
1623020890000|2021-06-06 23:08:10|83105.3|83055.3|83110.5|83060.5|83111.6|83061.6|83103.8|83053.8|14
1623020900000|2021-06-06 23:08:20|83110.1|83060.1|83106.6|83056.6|83110.1|83060.1|83104.5|83054.5|12
1623020910000|2021-06-06 23:08:30|83107.4|83057.4|83111.7|83061.7|83114.3|83064.3|83101.9|83051.9|13
1623020920000|2021-06-06 23:08:40|83112.3|83062.3|83102.6|83052.6|83112.7|83062.7|83101.6|83051.6|13
1623020930000|2021-06-06 23:08:50|83105.8|83055.8|83103.5|83053.5|83105.8|83055.8|83100.9|83050.9|12
1623020940000|2021-06-06 23:09:00|83104.3|83054.3|83105.6|83055.6|83111.4|83061.4|83101.7|83051.7|28
1623020950000|2021-06-06 23:09:10|83107.4|83057.4|83106.3|83056.3|83109.7|83059.7|83106|83056|17
1623020960000|2021-06-06 23:09:20|83106.5|83056.5|83105.6|83055.6|83106.7|83056.7|83104.5|83054.5|14
1623020970000|2021-06-06 23:09:30|83105.2|83055.2|83103.7|83053.7|83113|83063|83100.5|83050.5|14
1623020980000|2021-06-06 23:09:40|83105|83055|83099.6|83049.6|83105.1|83055.1|83098.1|83048.1|13
1623020990000|2021-06-06 23:09:50|83098.7|83048.7|83104.7|83054.7|83108.7|83058.7|83098.7|83048.7|23
1623021000000|2021-06-06 23:10:00|83106.4|83056.4|83106.7|83056.7|83107.8|83057.8|83104.2|83054.2|15
1623021010000|2021-06-06 23:10:10|83110.5|83060.5|83104.5|83054.5|83110.5|83060.5|83103.2|83053.2|14
1623021020000|2021-06-06 23:10:20|83101.9|83051.9|83104|83054|83115.6|83065.6|83099.1|83049.1|22
1623021030000|2021-06-06 23:10:30|83099.8|83049.8|83102.6|83052.6|83102.8|83052.8|83097.1|83047.1|7
1623021040000|2021-06-06 23:10:40|83104.2|83054.2|83102.9|83052.9|83105.5|83055.5|83099.4|83049.4|15
1623021050000|2021-06-06 23:10:50|83098.8|83048.8|83105.2|83055.2|83109.4|83059.4|83098.8|83048.8|13
1623021060000|2021-06-06 23:11:00|83106.9|83056.9|83107.1|83057.1|83107.1|83057.1|83101.8|83051.8|14
1623021070000|2021-06-06 23:11:10|83107|83057|83105.7|83055.7|83108.7|83058.7|83093.7|83043.7|12
1623021080000|2021-06-06 23:11:20|83107|83057|83108.6|83058.6|83115.2|83065.2|83102.3|83052.3|38
1623021090000|2021-06-06 23:11:30|83106|83056|83107.3|83057.3|83110.6|83060.6|83102.5|83052.5|62
1623021100000|2021-06-06 23:11:40|83108|83058|83108|83058|83110.6|83060.6|83104.5|83054.5|65
1623021110000|2021-06-06 23:11:50|83106.6|83056.6|83108.6|83058.6|83117.9|83067.9|83104.8|83054.8|59
1623021120000|2021-06-06 23:12:00|83108.5|83058.5|83107.1|83057.1|83108.8|83058.8|83103.6|83053.6|20
1623021130000|2021-06-06 23:12:10|83107.3|83057.3|83106.5|83056.5|83108.8|83058.8|83102.2|83052.2|17
1623021140000|2021-06-06 23:12:20|83105.5|83055.5|83101.1|83051.1|83108|83058|83100.1|83050.1|45
1623021150000|2021-06-06 23:12:30|83103|83053|83103.7|83053.7|83104.2|83054.2|83103|83053|6
1623021160000|2021-06-06 23:12:40|83103.8|83053.8|83103.3|83053.3|83113.2|83063.2|83102.5|83052.5|62
1623021170000|2021-06-06 23:12:50|83102.9|83052.9|83102.3|83052.3|83105.8|83055.8|83099.2|83049.2|38
1623021180000|2021-06-06 23:13:00|83102.8|83052.8|83110.8|83060.8|83110.8|83060.8|83101.6|83051.6|9
1623021190000|2021-06-06 23:13:10|83110.7|83060.7|83107.7|83057.7|83110.8|83060.8|83104.7|83054.7|46
1623021200000|2021-06-06 23:13:20|83105.8|83055.8|83110|83060|83110.9|83060.9|83102.7|83052.7|60
1623021210000|2021-06-06 23:13:30|83109.2|83059.2|83110.6|83060.6|83126|83076|83105.3|83055.3|60
1623021220000|2021-06-06 23:13:40|83113|83063|83110.7|83060.7|83113|83063|83106.7|83056.7|33
1623021230000|2021-06-06 23:13:50|83110.8|83060.8|83110.6|83060.6|83111.3|83061.3|83108.7|83058.7|15
1623021240000|2021-06-06 23:14:00|83111.4|83061.4|83105.3|83055.3|83111.4|83061.4|83102|83052|25
1623021250000|2021-06-06 23:14:10|83108.7|83058.7|83108.5|83058.5|83110.1|83060.1|83104.2|83054.2|49
1623021260000|2021-06-06 23:14:20|83107.6|83057.6|83104.8|83054.8|83109.5|83059.5|83103.8|83053.8|55
1623021270000|2021-06-06 23:14:30|83105.1|83055.1|83104.2|83054.2|83107.2|83057.2|83103.5|83053.5|59
1623021280000|2021-06-06 23:14:40|83104.4|83054.4|83109.6|83059.6|83110.9|83060.9|83102.4|83052.4|37
1623021290000|2021-06-06 23:14:50|83109|83059|83100.6|83050.6|83109.9|83059.9|83100.2|83050.2|62
1623021300000|2021-06-06 23:15:00|83103.1|83053.1|83102.5|83052.5|83108|83058|83096.1|83046.1|41
1623021310000|2021-06-06 23:15:10|83101.7|83051.7|83105.2|83055.2|83106.9|83056.9|83100.4|83050.4|65
1623021320000|2021-06-06 23:15:20|83106.2|83056.2|83101.4|83051.4|83106.6|83056.6|83098.3|83048.3|40
1623021330000|2021-06-06 23:15:30|83100.2|83050.2|83102.4|83052.4|83110.9|83060.9|83093.7|83043.7|58
1623021340000|2021-06-06 23:15:40|83101.3|83051.3|83099.5|83049.5|83102.5|83052.5|83096.3|83046.3|52
1623021350000|2021-06-06 23:15:50|83098.2|83048.2|83106|83056|83109.3|83059.3|83096.6|83046.6|54
1623021360000|2021-06-06 23:16:00|83102.8|83052.8|83107.3|83057.3|83125.6|83075.6|83097.6|83047.6|62
1623021370000|2021-06-06 23:16:10|83106.5|83056.5|83106.1|83056.1|83107.2|83057.2|83098.6|83048.6|75
1623021380000|2021-06-06 23:16:20|83105.9|83055.9|83103.8|83053.8|83107.2|83057.2|83099.5|83049.5|72
1623021390000|2021-06-06 23:16:30|83103.6|83053.6|83104|83054|83105.8|83055.8|83100.2|83050.2|70
1623021400000|2021-06-06 23:16:40|83103.1|83053.1|83099.8|83049.8|83107.5|83057.5|83094.5|83044.5|77
1623021410000|2021-06-06 23:16:50|83099.6|83049.6|83102.1|83052.1|83106.8|83056.8|83096.3|83046.3|70
1623021420000|2021-06-06 23:17:00|83100.6|83050.6|83100|83050|83101.4|83051.4|83094.8|83044.8|68
1623021430000|2021-06-06 23:17:10|83099.4|83049.4|83098.8|83048.8|83103.3|83053.3|83096.6|83046.6|55
1623021440000|2021-06-06 23:17:20|83098.1|83048.1|83099.2|83049.2|83103.6|83053.6|83096.6|83046.6|38
1623021450000|2021-06-06 23:17:30|83098.7|83048.7|83096.6|83046.6|83102.2|83052.2|83094.6|83044.6|39
1623021460000|2021-06-06 23:17:40|83094.2|83044.2|83094.8|83044.8|83106|83056|83090.5|83040.5|62
1623021470000|2021-06-06 23:17:50|83096.4|83046.4|83095.7|83045.7|83102.2|83052.2|83091.6|83041.6|71
1623021480000|2021-06-06 23:18:00|83094.1|83044.1|83093.7|83043.7|83102|83052|83090.8|83040.8|65
1623021490000|2021-06-06 23:18:10|83093.1|83043.1|83092|83042|83096.9|83046.9|83091.1|83041.1|61
1623021500000|2021-06-06 23:18:20|83092.1|83042.1|83094.8|83044.8|83098.7|83048.7|83092.1|83042.1|65
1623021510000|2021-06-06 23:18:30|83095.8|83045.8|83092.2|83042.2|83102.7|83052.7|83084.5|83034.5|62
1623021520000|2021-06-06 23:18:40|83091.4|83041.4|83093.8|83043.8|83103.5|83053.5|83091|83041|61
1623021530000|2021-06-06 23:18:50|83099.2|83049.2|83090.8|83040.8|83099.2|83049.2|83088.7|83038.7|29
1623021540000|2021-06-06 23:19:00|83092.7|83042.7|83094.9|83044.9|83100.4|83050.4|83085.3|83035.3|23
1623021550000|2021-06-06 23:19:10|83094.5|83044.5|83099.2|83049.2|83101.2|83051.2|83085.3|83035.3|26
1623021560000|2021-06-06 23:19:20|83094.6|83044.6|83089.6|83039.6|83107|83057|83089.4|83039.4|62
1623021570000|2021-06-06 23:19:30|83089.2|83039.2|83095.1|83045.1|83100.5|83050.5|83089.2|83039.2|10
1623021580000|2021-06-06 23:19:40|83094.7|83044.7|83094.3|83044.3|83098.2|83048.2|83090.3|83040.3|50
1623021590000|2021-06-06 23:19:50|83097.2|83047.2|83082.8|83032.8|83097.2|83047.2|83077.5|83027.5|27
1623021600000|2021-06-06 23:20:00|83083.4|83033.4|83093.3|83043.3|83113.4|83063.4|83083.4|83033.4|43
1623021610000|2021-06-06 23:20:10|83094.7|83044.7|83093.8|83043.8|83095.1|83045.1|83086.7|83036.7|31
1623021620000|2021-06-06 23:20:20|83093|83043|83093.3|83043.3|83095.4|83045.4|83091.6|83041.6|38
1623021630000|2021-06-06 23:20:30|83095.2|83045.2|83092.8|83042.8|83095.9|83045.9|83088.9|83038.9|27
1623021640000|2021-06-06 23:20:40|83091.6|83041.6|83090.9|83040.9|83094.6|83044.6|83088.8|83038.8|59
1623021650000|2021-06-06 23:20:50|83090.2|83040.2|83084.3|83034.3|83093.5|83043.5|83079.7|83029.7|18
1623021660000|2021-06-06 23:21:00|83082.2|83032.2|83093.3|83043.3|83104.9|83054.9|83082.2|83032.2|50
1623021670000|2021-06-06 23:21:10|83094.2|83044.2|83091.1|83041.1|83096.9|83046.9|83089.4|83039.4|35
1623021680000|2021-06-06 23:21:20|83092.8|83042.8|83093.4|83043.4|83097|83047|83090.2|83040.2|25
1623021690000|2021-06-06 23:21:30|83093.5|83043.5|83085.1|83035.1|83094.1|83044.1|83078.7|83028.7|20
1623021700000|2021-06-06 23:21:40|83088.3|83038.3|83087.9|83037.9|83096.9|83046.9|83084.8|83034.8|58
1623021710000|2021-06-06 23:21:50|83088.5|83038.5|83089.2|83039.2|83092.6|83042.6|83084.7|83034.7|45
1623021720000|2021-06-06 23:22:00|83090.1|83040.1|83088|83038|83091.4|83041.4|83086.1|83036.1|39
1623021730000|2021-06-06 23:22:10|83087.6|83037.6|83097.2|83047.2|83097.7|83047.7|83086.6|83036.6|35
1623021740000|2021-06-06 23:22:20|83096.9|83046.9|83098.6|83048.6|83099.8|83049.8|83093.8|83043.8|35
1623021750000|2021-06-06 23:22:30|83100.5|83050.5|83093.7|83043.7|83101.6|83051.6|83093.4|83043.4|26
1623021760000|2021-06-06 23:22:40|83093.5|83043.5|83093.4|83043.4|83097.3|83047.3|83093.2|83043.2|45
1623021770000|2021-06-06 23:22:50|83091.2|83041.2|83101|83051|83101.3|83051.3|83090.1|83040.1|60
1623021780000|2021-06-06 23:23:00|83096.3|83046.3|83094.6|83044.6|83100.9|83050.9|83092|83042|63
1623021790000|2021-06-06 23:23:10|83095.8|83045.8|83097.1|83047.1|83098.5|83048.5|83095.8|83045.8|38
1623021800000|2021-06-06 23:23:20|83094.9|83044.9|83097.7|83047.7|83104.4|83054.4|83091.2|83041.2|72
1623021810000|2021-06-06 23:23:30|83097.1|83047.1|83094.9|83044.9|83104.3|83054.3|83090.8|83040.8|60
1623021820000|2021-06-06 23:23:40|83095|83045|83091.8|83041.8|83098.9|83048.9|83089.2|83039.2|27
1623021830000|2021-06-06 23:23:50|83086.5|83036.5|83095.5|83045.5|83098.4|83048.4|83086.5|83036.5|47
1623021840000|2021-06-06 23:24:00|83095|83045|83095.9|83045.9|83097.4|83047.4|83093.3|83043.3|64
1623021850000|2021-06-06 23:24:10|83095.6|83045.6|83095.1|83045.1|83096.8|83046.8|83093.7|83043.7|60
1623021860000|2021-06-06 23:24:20|83094.5|83044.5|83096.2|83046.2|83098|83048|83092.7|83042.7|57
1623021870000|2021-06-06 23:24:30|83089.9|83039.9|83099.4|83049.4|83113.3|83063.3|83085.5|83035.5|59
1623021880000|2021-06-06 23:24:40|83098.1|83048.1|83097.5|83047.5|83100.3|83050.3|83092.4|83042.4|66
1623021890000|2021-06-06 23:24:50|83097.3|83047.3|83095.7|83045.7|83097.3|83047.3|83091.7|83041.7|61
1623021900000|2021-06-06 23:25:00|83096.3|83046.3|83088|83038|83096.3|83046.3|83088|83038|52
1623021910000|2021-06-06 23:25:10|83091|83041|83094.7|83044.7|83112.2|83062.2|83084.8|83034.8|52
1623021920000|2021-06-06 23:25:20|83097.2|83047.2|83095|83045|83099.5|83049.5|83091.5|83041.5|68
1623021930000|2021-06-06 23:25:30|83095.1|83045.1|83092.6|83042.6|83096.2|83046.2|83090.5|83040.5|73
1623021940000|2021-06-06 23:25:40|83093.5|83043.5|83085|83035|83094.5|83044.5|83085|83035|30
1623021950000|2021-06-06 23:25:50|83083.7|83033.7|83086.4|83036.4|83087|83037|83077.7|83027.7|10
1623021960000|2021-06-06 23:26:00|83086.6|83036.6|83089.9|83039.9|83107.9|83057.9|83080.7|83030.7|25
1623021970000|2021-06-06 23:26:10|83093.4|83043.4|83084.9|83034.9|83094.2|83044.2|83081.4|83031.4|35
1623021980000|2021-06-06 23:26:20|83083.2|83033.2|83092|83042|83095.4|83045.4|83083.2|83033.2|37
1623021990000|2021-06-06 23:26:30|83091.8|83041.8|83095.5|83045.5|83113.9|83063.9|83086|83036|62
1623022000000|2021-06-06 23:26:40|83096.3|83046.3|83083.6|83033.6|83096.3|83046.3|83083.6|83033.6|65
1623022010000|2021-06-06 23:26:50|83085.1|83035.1|83091.4|83041.4|83094|83044|83085.1|83035.1|38
1623022020000|2021-06-06 23:27:00|83091.2|83041.2|83085.2|83035.2|83095|83045|83081|83031|52
1623022030000|2021-06-06 23:27:10|83084.8|83034.8|83083.5|83033.5|83111|83061|83080.2|83030.2|47
1623022040000|2021-06-06 23:27:20|83092|83042|83087.6|83037.6|83105.8|83055.8|83085.9|83035.9|61
1623022050000|2021-06-06 23:27:30|83092.2|83042.2|83085.4|83035.4|83092.2|83042.2|83084.1|83034.1|58
1623022060000|2021-06-06 23:27:40|83085.8|83035.8|83090.3|83040.3|83091.6|83041.6|83084.4|83034.4|67
1623022070000|2021-06-06 23:27:50|83090.5|83040.5|83087.1|83037.1|83091.5|83041.5|83084.5|83034.5|25
1623022080000|2021-06-06 23:28:00|83086.7|83036.7|83088.3|83038.3|83101|83051|83080.5|83030.5|54
1623022090000|2021-06-06 23:28:10|83090|83040|83085.8|83035.8|83096.1|83046.1|83083.6|83033.6|61
1623022100000|2021-06-06 23:28:20|83089.4|83039.4|83087|83037|83092.7|83042.7|83079.1|83029.1|38
1623022110000|2021-06-06 23:28:30|83083.7|83033.7|83088.2|83038.2|83091.7|83041.7|83083.7|83033.7|12
1623022120000|2021-06-06 23:28:40|83094.8|83044.8|83086.1|83036.1|83096|83046|83085.3|83035.3|6
1623022130000|2021-06-06 23:28:50|83084|83034|83085.7|83035.7|83090.7|83040.7|83084|83034|6
1623022140000|2021-06-06 23:29:00|83090.6|83040.6|83092.8|83042.8|83093.5|83043.5|83088.9|83038.9|10
1623022150000|2021-06-06 23:29:10|83104.6|83054.6|83087|83037|83104.6|83054.6|83083.2|83033.2|4
1623022160000|2021-06-06 23:29:20|83089.1|83039.1|83080.6|83030.6|83089.1|83039.1|83079.9|83029.9|5
1623022170000|2021-06-06 23:29:30|83086.2|83036.2|83091.7|83041.7|83091.7|83041.7|83086.2|83036.2|5
1623022180000|2021-06-06 23:29:40|83100.4|83050.4|83086.8|83036.8|83102|83052|83086.8|83036.8|7
1623022190000|2021-06-06 23:29:50|83085.3|83035.3|83093.8|83043.8|83097.4|83047.4|83084.8|83034.8|16
1623022200000|2021-06-06 23:30:00|83095.8|83045.8|83096.7|83046.7|83121.2|83071.2|83085.3|83035.3|66
1623022210000|2021-06-06 23:30:10|83091.9|83041.9|83091.7|83041.7|83098.7|83048.7|83089.5|83039.5|64
1623022220000|2021-06-06 23:30:20|83088.6|83038.6|83089.8|83039.8|83099.5|83049.5|83085.9|83035.9|73
1623022230000|2021-06-06 23:30:30|83090.9|83040.9|83095.1|83045.1|83098.2|83048.2|83090.2|83040.2|62
1623022240000|2021-06-06 23:30:40|83094.8|83044.8|83093|83043|83096.8|83046.8|83089.4|83039.4|63
1623022250000|2021-06-06 23:30:50|83092.1|83042.1|83099.8|83049.8|83103.8|83053.8|83082.2|83032.2|68
1623022260000|2021-06-06 23:31:00|83100.1|83050.1|83090.2|83040.2|83100.1|83050.1|83079.9|83029.9|66
1623022270000|2021-06-06 23:31:10|83091.2|83041.2|83095.2|83045.2|83112.8|83062.8|83081|83031|69
1623022280000|2021-06-06 23:31:20|83088.8|83038.8|83092.3|83042.3|83111.8|83061.8|83086.7|83036.7|62
1623022290000|2021-06-06 23:31:30|83092|83042|83095.8|83045.8|83099.8|83049.8|83083.1|83033.1|68
1623022300000|2021-06-06 23:31:40|83094.4|83044.4|83092.4|83042.4|83107.6|83057.6|83086.2|83036.2|67
1623022310000|2021-06-06 23:31:50|83094.6|83044.6|83090.6|83040.6|83106.7|83056.7|83086.8|83036.8|73
1623022320000|2021-06-06 23:32:00|83090.8|83040.8|83085|83035|83098.6|83048.6|83081.8|83031.8|63
1623022330000|2021-06-06 23:32:10|83091.4|83041.4|83090|83040|83096.5|83046.5|83087.5|83037.5|59
1623022340000|2021-06-06 23:32:20|83094.4|83044.4|83090.8|83040.8|83096.3|83046.3|83088.8|83038.8|57
1623022350000|2021-06-06 23:32:30|83091.8|83041.8|83089.9|83039.9|83096.7|83046.7|83089.9|83039.9|59
1623022360000|2021-06-06 23:32:40|83089|83039|83096.6|83046.6|83110.4|83060.4|83087|83037|75
1623022370000|2021-06-06 23:32:50|83092.5|83042.5|83093.4|83043.4|83096.4|83046.4|83088|83038|58
1623022380000|2021-06-06 23:33:00|83093.2|83043.2|83093.1|83043.1|83095.1|83045.1|83088|83038|50
1623022390000|2021-06-06 23:33:10|83095.1|83045.1|83089.7|83039.7|83096.1|83046.1|83085.5|83035.5|57
1623022400000|2021-06-06 23:33:20|83090.2|83040.2|83087.5|83037.5|83096.5|83046.5|83084.4|83034.4|64
1623022410000|2021-06-06 23:33:30|83091.6|83041.6|83085.6|83035.6|83095.3|83045.3|83084.3|83034.3|64
1623022420000|2021-06-06 23:33:40|83084.4|83034.4|83088.9|83038.9|83092.5|83042.5|83083.6|83033.6|62
1623022430000|2021-06-06 23:33:50|83088.3|83038.3|83090.7|83040.7|83094.3|83044.3|83087.4|83037.4|62
1623022440000|2021-06-06 23:34:00|83090.9|83040.9|83080.8|83030.8|83093.8|83043.8|83080.1|83030.1|51
1623022450000|2021-06-06 23:34:10|83084.2|83034.2|83087|83037|83095.7|83045.7|83081.8|83031.8|56
1623022460000|2021-06-06 23:34:20|83091.3|83041.3|83089.2|83039.2|83096.3|83046.3|83080|83030|53
1623022470000|2021-06-06 23:34:30|83085|83035|83092|83042|83096.9|83046.9|83080.1|83030.1|73
1623022480000|2021-06-06 23:34:40|83091.3|83041.3|83091.1|83041.1|83110.2|83060.2|83079.7|83029.7|61
1623022490000|2021-06-06 23:34:50|83085.1|83035.1|83089.7|83039.7|83113.4|83063.4|83085.1|83035.1|75
1623022500000|2021-06-06 23:35:00|83089.4|83039.4|83084.9|83034.9|83113.5|83063.5|83080.5|83030.5|64
1623022510000|2021-06-06 23:35:10|83087|83037|83089.5|83039.5|83108.7|83058.7|83083.6|83033.6|65
1623022520000|2021-06-06 23:35:20|83091.9|83041.9|83090.7|83040.7|83096.9|83046.9|83086.4|83036.4|65
1623022530000|2021-06-06 23:35:30|83090.9|83040.9|83089.5|83039.5|83095.1|83045.1|83088.7|83038.7|55
1623022540000|2021-06-06 23:35:40|83088.6|83038.6|83091.2|83041.2|83094.8|83044.8|83087.7|83037.7|67
1623022550000|2021-06-06 23:35:50|83089.1|83039.1|83092.7|83042.7|83093.7|83043.7|83087.7|83037.7|47
1623022560000|2021-06-06 23:36:00|83096|83046|83103.9|83053.9|83105.4|83055.4|83082.2|83032.2|57
1623022570000|2021-06-06 23:36:10|83091.9|83041.9|83085.6|83035.6|83097.8|83047.8|83084.9|83034.9|69
1623022580000|2021-06-06 23:36:20|83089.2|83039.2|83088.6|83038.6|83095.6|83045.6|83084.1|83034.1|59
1623022590000|2021-06-06 23:36:30|83090.6|83040.6|83092.9|83042.9|83094.5|83044.5|83086.4|83036.4|58
1623022600000|2021-06-06 23:36:40|83092.4|83042.4|83091.5|83041.5|83095|83045|83089.3|83039.3|60
1623022610000|2021-06-06 23:36:50|83091.2|83041.2|83095.6|83045.6|83095.6|83045.6|83080.9|83030.9|61
1623022620000|2021-06-06 23:37:00|83089.5|83039.5|83094.1|83044.1|83096|83046|83086.3|83036.3|65
1623022630000|2021-06-06 23:37:10|83095.3|83045.3|83094|83044|83097.6|83047.6|83082.3|83032.3|67
1623022640000|2021-06-06 23:37:20|83093.2|83043.2|83092.3|83042.3|83096.9|83046.9|83089.6|83039.6|62
1623022650000|2021-06-06 23:37:30|83090.6|83040.6|83091.3|83041.3|83115|83065|83087.7|83037.7|55
1623022660000|2021-06-06 23:37:40|83083.6|83033.6|83090.6|83040.6|83098.3|83048.3|83083.6|83033.6|58
1623022670000|2021-06-06 23:37:50|83092.1|83042.1|83094.3|83044.3|83097.8|83047.8|83087.7|83037.7|33
1623022680000|2021-06-06 23:38:00|83092.1|83042.1|83097.9|83047.9|83102.9|83052.9|83086.4|83036.4|62
1623022690000|2021-06-06 23:38:10|83097.8|83047.8|83092.5|83042.5|83112.7|83062.7|83092.1|83042.1|59
1623022700000|2021-06-06 23:38:20|83094.5|83044.5|83097.6|83047.6|83099.1|83049.1|83090.2|83040.2|60
1623022710000|2021-06-06 23:38:30|83098.6|83048.6|83096.5|83046.5|83107.3|83057.3|83094.2|83044.2|48
1623022720000|2021-06-06 23:38:40|83095.1|83045.1|83099|83049|83100.1|83050.1|83090.9|83040.9|56
1623022730000|2021-06-06 23:38:50|83097.9|83047.9|83099.5|83049.5|83117.9|83067.9|83092.5|83042.5|53
1623022740000|2021-06-06 23:39:00|83099.4|83049.4|83095.2|83045.2|83099.9|83049.9|83090.9|83040.9|66
1623022750000|2021-06-06 23:39:10|83091.2|83041.2|83099|83049|83111.2|83061.2|83091.2|83041.2|49
1623022760000|2021-06-06 23:39:20|83098.1|83048.1|83096.3|83046.3|83101.7|83051.7|83094.8|83044.8|64
1623022770000|2021-06-06 23:39:30|83097.8|83047.8|83098.4|83048.4|83100.2|83050.2|83092.9|83042.9|62
1623022780000|2021-06-06 23:39:40|83097.3|83047.3|83098.7|83048.7|83101.2|83051.2|83095|83045|60
1623022790000|2021-06-06 23:39:50|83097.8|83047.8|83092.7|83042.7|83103|83053|83090.3|83040.3|55
1623022800000|2021-06-06 23:40:00|83098.6|83048.6|83099.3|83049.3|83105.1|83055.1|83091.3|83041.3|74
1623022810000|2021-06-06 23:40:10|83097.6|83047.6|83098.8|83048.8|83101.3|83051.3|83094.7|83044.7|61
1623022820000|2021-06-06 23:40:20|83098|83048|83097.1|83047.1|83099.7|83049.7|83095.3|83045.3|61
1623022830000|2021-06-06 23:40:30|83096.3|83046.3|83097.8|83047.8|83113.7|83063.7|83089.2|83039.2|70
1623022840000|2021-06-06 23:40:40|83095.4|83045.4|83090.8|83040.8|83102.8|83052.8|83090.8|83040.8|33
1623022850000|2021-06-06 23:40:50|83094|83044|83098.4|83048.4|83102|83052|83094|83044|38
1623022860000|2021-06-06 23:41:00|83098.7|83048.7|83092.5|83042.5|83112.6|83062.6|83091.9|83041.9|63
1623022870000|2021-06-06 23:41:10|83094.1|83044.1|83096.3|83046.3|83101|83051|83090|83040|69
1623022880000|2021-06-06 23:41:20|83096.4|83046.4|83095.5|83045.5|83097.1|83047.1|83092.2|83042.2|66
1623022890000|2021-06-06 23:41:30|83094.2|83044.2|83096|83046|83099.6|83049.6|83091.2|83041.2|61
1623022900000|2021-06-06 23:41:40|83096.8|83046.8|83095.5|83045.5|83098.9|83048.9|83091.4|83041.4|60
1623022910000|2021-06-06 23:41:50|83096.7|83046.7|83094.3|83044.3|83097.4|83047.4|83092.9|83042.9|45
1623022920000|2021-06-06 23:42:00|83092.4|83042.4|83092.2|83042.2|83096.8|83046.8|83088.7|83038.7|35
1623022930000|2021-06-06 23:42:10|83093.4|83043.4|83098.1|83048.1|83100.7|83050.7|83088.5|83038.5|53
1623022940000|2021-06-06 23:42:20|83094.7|83044.7|83099.2|83049.2|83115.9|83065.9|83089.2|83039.2|76
1623022950000|2021-06-06 23:42:30|83098|83048|83094.5|83044.5|83099.9|83049.9|83091.6|83041.6|70
1623022960000|2021-06-06 23:42:40|83092.8|83042.8|83095.2|83045.2|83114|83064|83092.4|83042.4|65
1623022970000|2021-06-06 23:42:50|83095.6|83045.6|83095.9|83045.9|83099.6|83049.6|83093|83043|63
1623022980000|2021-06-06 23:43:00|83095.2|83045.2|83096.4|83046.4|83098.3|83048.3|83093.3|83043.3|55
1623022990000|2021-06-06 23:43:10|83096.1|83046.1|83099.3|83049.3|83101.1|83051.1|83095.2|83045.2|44
1623023000000|2021-06-06 23:43:20|83098.8|83048.8|83092.7|83042.7|83102.6|83052.6|83092.7|83042.7|53
1623023010000|2021-06-06 23:43:30|83095.1|83045.1|83097.1|83047.1|83102.6|83052.6|83093.8|83043.8|57
1623023020000|2021-06-06 23:43:40|83097.5|83047.5|83094|83044|83107|83057|83090.7|83040.7|60
1623023030000|2021-06-06 23:43:50|83094.2|83044.2|83095.3|83045.3|83098.6|83048.6|83092.4|83042.4|66
1623023040000|2021-06-06 23:44:00|83095.1|83045.1|83096.7|83046.7|83097.2|83047.2|83089.8|83039.8|61
1623023050000|2021-06-06 23:44:10|83095.9|83045.9|83096.3|83046.3|83097.5|83047.5|83092.3|83042.3|57
1623023060000|2021-06-06 23:44:20|83099.1|83049.1|83099.8|83049.8|83102.2|83052.2|83095.3|83045.3|44
1623023070000|2021-06-06 23:44:30|83099.6|83049.6|83098.8|83048.8|83101.1|83051.1|83095.5|83045.5|72
1623023080000|2021-06-06 23:44:40|83099.2|83049.2|83095|83045|83100.6|83050.6|83092.2|83042.2|70
1623023090000|2021-06-06 23:44:50|83095.9|83045.9|83094.7|83044.7|83096.5|83046.5|83091.8|83041.8|71
1623023100000|2021-06-06 23:45:00|83093.6|83043.6|83094.7|83044.7|83096.4|83046.4|83092.9|83042.9|62
1623023110000|2021-06-06 23:45:10|83095.2|83045.2|83095|83045|83108|83058|83092|83042|63
1623023120000|2021-06-06 23:45:20|83095.9|83045.9|83095.7|83045.7|83097.4|83047.4|83093.2|83043.2|72
1623023130000|2021-06-06 23:45:30|83095.6|83045.6|83096.2|83046.2|83097.2|83047.2|83093.5|83043.5|62
1623023140000|2021-06-06 23:45:40|83095.4|83045.4|83096.7|83046.7|83099.8|83049.8|83093.5|83043.5|55
1623023150000|2021-06-06 23:45:50|83096.4|83046.4|83098.3|83048.3|83100.1|83050.1|83094.6|83044.6|51
1623023160000|2021-06-06 23:46:00|83098.9|83048.9|83090.3|83040.3|83099|83049|83090.3|83040.3|22
1623023170000|2021-06-06 23:46:10|83091.7|83041.7|83092.2|83042.2|83097.3|83047.3|83089.8|83039.8|45
1623023180000|2021-06-06 23:46:20|83093|83043|83091.7|83041.7|83094.6|83044.6|83090.2|83040.2|32
1623023190000|2021-06-06 23:46:30|83093.1|83043.1|83093.1|83043.1|83097.1|83047.1|83091.4|83041.4|54
1623023200000|2021-06-06 23:46:40|83096.3|83046.3|83093.8|83043.8|83100.1|83050.1|83093.4|83043.4|67
1623023210000|2021-06-06 23:46:50|83095.5|83045.5|83096.8|83046.8|83100|83050|83093.4|83043.4|67
1623023220000|2021-06-06 23:47:00|83097.6|83047.6|83090.3|83040.3|83101.2|83051.2|83089.5|83039.5|55
1623023230000|2021-06-06 23:47:10|83090.7|83040.7|83092.2|83042.2|83095.5|83045.5|83090.7|83040.7|57
1623023240000|2021-06-06 23:47:20|83093.1|83043.1|83090.3|83040.3|83096.5|83046.5|83089.9|83039.9|64
1623023250000|2021-06-06 23:47:30|83091.3|83041.3|83096.6|83046.6|83098.9|83048.9|83090.3|83040.3|32
1623023260000|2021-06-06 23:47:40|83095.4|83045.4|83095.4|83045.4|83099.8|83049.8|83094.4|83044.4|25
1623023270000|2021-06-06 23:47:50|83096.2|83046.2|83092.4|83042.4|83098.7|83048.7|83092.4|83042.4|34
1623023280000|2021-06-06 23:48:00|83087.9|83037.9|83093.9|83043.9|83097.9|83047.9|83087.9|83037.9|72
1623023290000|2021-06-06 23:48:10|83094.2|83044.2|83091.2|83041.2|83095.3|83045.3|83091.2|83041.2|54
1623023300000|2021-06-06 23:48:20|83091|83041|83093|83043|83096.4|83046.4|83090.2|83040.2|48
1623023310000|2021-06-06 23:48:30|83096.9|83046.9|83096.2|83046.2|83099.2|83049.2|83092.3|83042.3|69
1623023320000|2021-06-06 23:48:40|83096.1|83046.1|83098.2|83048.2|83099.1|83049.1|83093.2|83043.2|69
1623023330000|2021-06-06 23:48:50|83097.7|83047.7|83095.2|83045.2|83098.5|83048.5|83091.8|83041.8|56
1623023340000|2021-06-06 23:49:00|83094.6|83044.6|83094.9|83044.9|83096.5|83046.5|83094.6|83044.6|17
1623023350000|2021-06-06 23:49:10|83094.6|83044.6|83092.6|83042.6|83095.7|83045.7|83091.8|83041.8|41
1623023360000|2021-06-06 23:49:20|83092.3|83042.3|83096.1|83046.1|83100.5|83050.5|83090.9|83040.9|64
1623023370000|2021-06-06 23:49:30|83094.3|83044.3|83091.8|83041.8|83100.2|83050.2|83091.7|83041.7|57
1623023380000|2021-06-06 23:49:40|83096.3|83046.3|83093|83043|83100.1|83050.1|83092.8|83042.8|46
1623023390000|2021-06-06 23:49:50|83092.1|83042.1|83086.1|83036.1|83092.1|83042.1|83086.1|83036.1|9
1623023400000|2021-06-06 23:50:00|83086.6|83036.6|83089.6|83039.6|83092.7|83042.7|83086.6|83036.6|62
1623023410000|2021-06-06 23:50:10|83090.5|83040.5|83088.3|83038.3|83091.1|83041.1|83088.3|83038.3|25
1623023420000|2021-06-06 23:50:20|83090.2|83040.2|83091|83041|83093|83043|83088.2|83038.2|15
1623023430000|2021-06-06 23:50:30|83091.5|83041.5|83086.1|83036.1|83095.1|83045.1|83085.6|83035.6|34
1623023440000|2021-06-06 23:50:40|83088|83038|83083.9|83033.9|83089.1|83039.1|83082.4|83032.4|35
1623023450000|2021-06-06 23:50:50|83084.8|83034.8|83087.6|83037.6|83089.3|83039.3|83083.1|83033.1|59
1623023460000|2021-06-06 23:51:00|83088|83038|83087.8|83037.8|83089.9|83039.9|83085.4|83035.4|46
1623023470000|2021-06-06 23:51:10|83086.4|83036.4|83087.2|83037.2|83089.3|83039.3|83084.7|83034.7|62
1623023480000|2021-06-06 23:51:20|83086.8|83036.8|83087.9|83037.9|83090.1|83040.1|83082.5|83032.5|55
1623023490000|2021-06-06 23:51:30|83088.6|83038.6|83082.9|83032.9|83088.6|83038.6|83082.9|83032.9|34
1623023500000|2021-06-06 23:51:40|83083|83033|83094.3|83044.3|83099.6|83049.6|83082.4|83032.4|55
1623023510000|2021-06-06 23:51:50|83092.6|83042.6|83095.3|83045.3|83101|83051|83090.9|83040.9|63
1623023520000|2021-06-06 23:52:00|83095.4|83045.4|83093.3|83043.3|83098.8|83048.8|83087.2|83037.2|36
1623023530000|2021-06-06 23:52:10|83092.3|83042.3|83086.8|83036.8|83097.3|83047.3|83086.1|83036.1|29
1623023540000|2021-06-06 23:52:20|83086.9|83036.9|83095.2|83045.2|83132.2|83050.7|83083.3|83006.1|29
1623023550000|2021-06-06 23:52:30|83095.8|83045.8|83094.1|83044.1|83098|83048|83093.4|83043.4|16
1623023560000|2021-06-06 23:52:40|83092.7|83042.7|83093.8|83043.8|83097.1|83047.1|83088.3|83038.3|26
1623023570000|2021-06-06 23:52:50|83093.6|83043.6|83088|83038|83094|83044|83087.7|83037.7|18
1623023580000|2021-06-06 23:53:00|83088.2|83038.2|83092.4|83042.4|83099.7|83049.7|83088.2|83038.2|21
1623023590000|2021-06-06 23:53:10|83095.2|83045.2|83091.1|83041.1|83099.5|83049.5|83085.4|83035.4|35
1623023600000|2021-06-06 23:53:20|83091.3|83041.3|83091.9|83041.9|83098|83048|83085|83035|23
1623023610000|2021-06-06 23:53:30|83090.7|83040.7|83097.5|83047.5|83097.5|83047.5|83086.1|83036.1|29
1623023620000|2021-06-06 23:53:40|83097.2|83047.2|83090|83040|83139.3|83053|83088.2|83012.2|52
1623023630000|2021-06-06 23:53:50|83092.1|83042.1|83092.2|83042.2|83101.8|83051.8|83082.2|83032.2|44
1623023640000|2021-06-06 23:54:00|83091.3|83041.3|83094.1|83044.1|83094.1|83044.1|83087.8|83037.8|19
1623023650000|2021-06-06 23:54:10|83093.4|83043.4|83092.3|83042.3|83094.1|83044.1|83092.3|83042.3|6
1623023660000|2021-06-06 23:54:20|83093.1|83043.1|83096.9|83046.9|83096.9|83046.9|83089.5|83039.5|14
1623023670000|2021-06-06 23:54:30|83097.9|83047.9|83092.6|83042.6|83097.9|83047.9|83092.6|83042.6|5
1623023680000|2021-06-06 23:54:40|83093.6|83043.6|83090.1|83040.1|83099|83049|83082.1|83032.1|43
1623023690000|2021-06-06 23:54:50|83090.5|83040.5|83088.8|83038.8|83090.5|83040.5|83087.9|83037.9|18
1623023700000|2021-06-06 23:55:00|83089|83039|83091|83041|83091.9|83041.9|83087.4|83037.4|18
1623023710000|2021-06-06 23:55:10|83090.9|83040.9|83089.2|83039.2|83091.2|83041.2|83086.7|83036.7|19
1623023720000|2021-06-06 23:55:20|83089.5|83039.5|83090.4|83040.4|83092.1|83042.1|83089.2|83039.2|46
1623023730000|2021-06-06 23:55:30|83090.2|83040.2|83089.5|83039.5|83091|83041|83087.8|83037.8|36
1623023740000|2021-06-06 23:55:40|83089.3|83039.3|83089.9|83039.9|83093.3|83043.3|83088.3|83038.3|23
1623023750000|2021-06-06 23:55:50|83090.1|83040.1|83090|83040|83091.3|83041.3|83089.7|83039.7|18
1623023760000|2021-06-06 23:56:00|83090.6|83040.6|83091.2|83041.2|83094.5|83044.5|83090.4|83040.4|17
1623023770000|2021-06-06 23:56:10|83091.3|83041.3|83091.2|83041.2|83091.3|83041.3|83087.9|83037.9|23
1623023780000|2021-06-06 23:56:20|83091|83041|83092.4|83042.4|83092.9|83042.9|83089.1|83039.1|7
1623023790000|2021-06-06 23:56:30|83089.8|83039.8|83092.9|83042.9|83092.9|83042.9|83085.9|83035.9|32
1623023800000|2021-06-06 23:56:40|83091.6|83041.6|83090.8|83040.8|83091.9|83041.9|83089.1|83039.1|29
1623023810000|2021-06-06 23:56:50|83090.2|83040.2|83088.6|83038.6|83090.2|83040.2|83087.5|83037.5|32
1623023820000|2021-06-06 23:57:00|83088.3|83038.3|83084.4|83034.4|83088.3|83038.3|83084.4|83034.4|45
1623023830000|2021-06-06 23:57:10|83084.6|83034.6|83086|83036|83087.8|83037.8|83084.1|83034.1|19
1623023840000|2021-06-06 23:57:20|83085.5|83035.5|83087.2|83037.2|83087.6|83037.6|83082.6|83032.6|40
1623023850000|2021-06-06 23:57:30|83087.1|83037.1|83084.1|83034.1|83088.4|83038.4|83082.9|83032.9|31
1623023860000|2021-06-06 23:57:40|83084.8|83034.8|83082|83032|83085.8|83035.8|83082|83032|11
1623023870000|2021-06-06 23:57:50|83082.1|83032.1|83086|83036|83090.4|83040.4|83081.7|83031.7|36
1623023880000|2021-06-06 23:58:00|83086.9|83036.9|83087.1|83037.1|83088|83038|83083.5|83033.5|22
1623023890000|2021-06-06 23:58:10|83087.5|83037.5|83089|83039|83089|83039|83085.4|83035.4|22
1623023900000|2021-06-06 23:58:20|83087.9|83037.9|83086.2|83036.2|83095|83045|83084.1|83034.1|33
1623023910000|2021-06-06 23:58:30|83086.8|83036.8|83088.7|83038.7|83089.8|83039.8|83084.1|83034.1|39
1623023920000|2021-06-06 23:58:40|83088.5|83038.5|83089.9|83039.9|83095.6|83045.6|83088.5|83038.5|26
1623023930000|2021-06-06 23:58:50|83089.4|83039.4|83090.3|83040.3|83091.2|83041.2|83088.7|83038.7|12
1623023940000|2021-06-06 23:59:00|83090.2|83040.2|83087.6|83037.6|83092.6|83042.6|83087.6|83037.6|25
1623023950000|2021-06-06 23:59:10|83087.3|83037.3|83087.4|83037.4|83089.6|83039.6|83087.3|83037.3|19
1623023960000|2021-06-06 23:59:20|83088.1|83038.1|83087.1|83037.1|83093.7|83043.7|83086.6|83036.6|34
1623023970000|2021-06-06 23:59:30|83087.3|83037.3|83088.2|83038.2|83088.6|83038.6|83086.6|83036.6|16
1623023980000|2021-06-06 23:59:40|83088.3|83038.3|83087.2|83037.2|83096.1|83046.1|83083.5|83033.5|36
1623023990000|2021-06-06 23:59:50|83087.3|83037.3|83093.9|83043.9|83095.3|83045.3|83086.4|83036.4|22
1623024000000|2021-06-07 00:00:00|83094.1|83044.1|83091.4|83041.4|83094.1|83044.1|83089.6|83039.6|31
1623024010000|2021-06-07 00:00:10|83091.5|83041.5|83086.9|83036.9|83101.4|83051.4|83086.4|83036.4|52
1623024020000|2021-06-07 00:00:20|83090.4|83040.4|83106.9|83056.9|83108.1|83058.1|83086.6|83036.6|64
1623024030000|2021-06-07 00:00:30|83106.7|83056.7|83100.5|83050.5|83109.5|83059.5|83100|83050|56
1623024040000|2021-06-07 00:00:40|83100.3|83050.3|83105.4|83055.4|83107.9|83057.9|83099.2|83049.2|53
1623024050000|2021-06-07 00:00:50|83104.5|83054.5|83102.2|83052.2|83106.5|83056.5|83102.2|83052.2|28
1623024060000|2021-06-07 00:01:00|83102.4|83052.4|83100.3|83050.3|83105.7|83055.7|83099.9|83049.9|52
1623024070000|2021-06-07 00:01:10|83101.7|83051.7|83099.2|83049.2|83102.3|83052.3|83097|83047|33
1623024080000|2021-06-07 00:01:20|83100|83050|83102.1|83052.1|83103.5|83053.5|83097.2|83047.2|32
1623024090000|2021-06-07 00:01:30|83101.1|83051.1|83101|83051|83102.3|83052.3|83097.9|83047.9|33
1623024100000|2021-06-07 00:01:40|83101.5|83051.5|83097.9|83047.9|83106|83056|83095.1|83045.1|62
1623024110000|2021-06-07 00:01:50|83097.1|83047.1|83103.6|83053.6|83104.5|83054.5|83090.3|83040.3|43
1623024120000|2021-06-07 00:02:00|83103.4|83053.4|83090.4|83040.4|83103.4|83053.4|83089.2|83039.2|51
1623024130000|2021-06-07 00:02:10|83090.5|83040.5|83089.1|83039.1|83093.8|83043.8|83087.3|83037.3|36
1623024140000|2021-06-07 00:02:20|83093.5|83043.5|83096.8|83046.8|83097.3|83047.3|83088.7|83038.7|39
1623024150000|2021-06-07 00:02:30|83096.1|83046.1|83095.7|83045.7|83100.3|83050.3|83095.2|83045.2|27
1623024160000|2021-06-07 00:02:40|83095.1|83045.1|83094|83044|83096.3|83046.3|83093.6|83043.6|30
1623024170000|2021-06-07 00:02:50|83098.2|83048.2|83102.8|83052.8|83108.7|83058.7|83095.8|83045.8|58
1623024180000|2021-06-07 00:03:00|83101.3|83051.3|83101.5|83051.5|83102.2|83052.2|83097|83047|55
1623024190000|2021-06-07 00:03:10|83099|83049|83091.6|83041.6|83101.8|83051.8|83090.8|83040.8|54
1623024200000|2021-06-07 00:03:20|83092.3|83042.3|83088.9|83038.9|83094.8|83044.8|83086.1|83036.1|47
1623024210000|2021-06-07 00:03:30|83090|83040|83078.8|83028.8|83098.6|83048.6|83063.4|83013.4|69
1623024220000|2021-06-07 00:03:40|83079.1|83029.1|83089.7|83039.7|83096.1|83046.1|83075.2|83025.2|75
1623024230000|2021-06-07 00:03:50|83092.6|83042.6|83094.8|83044.8|83097.8|83047.8|83084.9|83034.9|62
1623024240000|2021-06-07 00:04:00|83087.4|83037.4|83089.6|83039.6|83090.2|83040.2|83084.3|83034.3|56
1623024250000|2021-06-07 00:04:10|83090.1|83040.1|83093.8|83043.8|83097.4|83047.4|83087.6|83037.6|41
1623024260000|2021-06-07 00:04:20|83093|83043|83086.5|83036.5|83093|83043|83082.2|83032.2|49
1623024270000|2021-06-07 00:04:30|83086.3|83036.3|83086.4|83036.4|83089.1|83039.1|83081.8|83031.8|34
1623024280000|2021-06-07 00:04:40|83084.2|83034.2|83086.6|83036.6|83094.6|83044.6|83084.2|83034.2|50
1623024290000|2021-06-07 00:04:50|83087|83037|83084.8|83034.8|83089.6|83039.6|83083.6|83033.6|32
1623024300000|2021-06-07 00:05:00|83084.9|83034.9|83086.8|83036.8|83088.3|83038.3|83084.9|83034.9|33
1623024310000|2021-06-07 00:05:10|83087.1|83037.1|83085.8|83035.8|83089.6|83039.6|83081|83031|48
1623024320000|2021-06-07 00:05:20|83086|83036|83084.9|83034.9|83087.4|83037.4|83083.5|83033.5|45
1623024330000|2021-06-07 00:05:30|83084.7|83034.7|83074.8|83024.8|83086.4|83036.4|83073.1|83023.1|66
1623024340000|2021-06-07 00:05:40|83074.1|83024.1|83072.5|83022.5|83077.9|83027.9|83070.2|83020.2|63
1623024350000|2021-06-07 00:05:50|83071.2|83021.2|83071.9|83021.9|83081.6|83031.6|83070.2|83020.2|54
1623024360000|2021-06-07 00:06:00|83071.3|83021.3|83067.6|83017.6|83071.9|83021.9|83067.4|83017.4|43
1623024370000|2021-06-07 00:06:10|83067.8|83017.8|83060.8|83010.8|83068.2|83018.2|83054.3|83004.3|43
1623024380000|2021-06-07 00:06:20|83062.6|83012.6|83063.7|83013.7|83069.1|83019.1|83061.3|83011.3|48
1623024390000|2021-06-07 00:06:30|83063.9|83013.9|83063.5|83013.5|83066.3|83016.3|83063.5|83013.5|40
1623024400000|2021-06-07 00:06:40|83063.4|83013.4|83058.2|83008.2|83063.4|83013.4|83058.2|83008.2|47
1623024410000|2021-06-07 00:06:50|83058.3|83008.3|83062.7|83012.7|83064.4|83014.4|83048|82998|69
1623024420000|2021-06-07 00:07:00|83062.2|83012.2|83058.2|83008.2|83065.4|83015.4|83056.5|83006.5|63
1623024430000|2021-06-07 00:07:10|83057.6|83007.6|83048.9|82998.9|83059.1|83009.1|83044.4|82994.4|65
1623024440000|2021-06-07 00:07:20|83049.1|82999.1|83046|82996|83053.3|83003.3|83044.8|82994.8|55
1623024450000|2021-06-07 00:07:30|83046.8|82996.8|83051.9|83001.9|83054.8|83004.8|83046.8|82996.8|51
1623024460000|2021-06-07 00:07:40|83052|83002|83048.3|82998.3|83057|83007|83048.3|82998.3|47
1623024470000|2021-06-07 00:07:50|83049.1|82999.1|83045.7|82995.7|83058.6|83008.6|83045.7|82995.7|52
1623024480000|2021-06-07 00:08:00|83045.6|82995.6|83049.4|82999.4|83056.4|83006.4|83043.9|82993.9|46
1623024490000|2021-06-07 00:08:10|83050.5|83000.5|83050.7|83000.7|83058|83008|83049.7|82999.7|53
1623024500000|2021-06-07 00:08:20|83052.3|83002.3|83057|83007|83063.3|83013.3|83052.3|83002.3|63
1623024510000|2021-06-07 00:08:30|83057.1|83007.1|83055.2|83005.2|83063|83013|83051.5|83001.5|54
1623024520000|2021-06-07 00:08:40|83055.1|83005.1|83062.9|83012.9|83063.5|83013.5|83054.1|83004.1|38
1623024530000|2021-06-07 00:08:50|83061.8|83011.8|83057.2|83007.2|83061.8|83011.8|83054.4|83004.4|54
1623024540000|2021-06-07 00:09:00|83057.6|83007.6|83058|83008|83059.2|83009.2|83057.3|83007.3|31
1623024550000|2021-06-07 00:09:10|83057.7|83007.7|83057.8|83007.8|83058.6|83008.6|83057|83007|42
1623024560000|2021-06-07 00:09:20|83058|83008|83060.9|83010.9|83062.4|83012.4|83057.9|83007.9|50
1623024570000|2021-06-07 00:09:30|83061.1|83011.1|83050.5|83000.5|83061.7|83011.7|83050.5|83000.5|35
1623024580000|2021-06-07 00:09:40|83050.3|83000.3|83032.2|82982.2|83053.1|83003.1|83028|82978|50
1623024590000|2021-06-07 00:09:50|83027|82977|83018.2|82968.2|83033.9|82983.9|83016.2|82966.2|60
1623024600000|2021-06-07 00:10:00|83018.3|82968.3|83017.4|82967.4|83019.5|82969.5|83014.7|82964.7|58
1623024610000|2021-06-07 00:10:10|83017.1|82967.1|83016.4|82966.4|83017.7|82967.7|83015.8|82965.8|35
1623024620000|2021-06-07 00:10:20|83016.8|82966.8|83022.9|82972.9|83023.2|82973.2|83016|82966|71
1623024630000|2021-06-07 00:10:30|83023.6|82973.6|83014.7|82964.7|83024.7|82974.7|83013|82963|49
1623024640000|2021-06-07 00:10:40|83015.4|82965.4|83013.6|82963.6|83015.7|82965.7|83012.3|82962.3|46
1623024650000|2021-06-07 00:10:50|83013.4|82963.4|83016.1|82966.1|83016.5|82966.5|83012.9|82962.9|34
1623024660000|2021-06-07 00:11:00|83015.8|82965.8|83018.4|82968.4|83019.1|82969.1|83015.8|82965.8|32
1623024670000|2021-06-07 00:11:10|83018.1|82968.1|83015.4|82965.4|83018.5|82968.5|83014.7|82964.7|33
1623024680000|2021-06-07 00:11:20|83017.1|82967.1|83016.5|82966.5|83017.7|82967.7|83015.4|82965.4|26
1623024690000|2021-06-07 00:11:30|83016.6|82966.6|83025.2|82975.2|83027.1|82977.1|83015.6|82965.6|55
1623024700000|2021-06-07 00:11:40|83023.7|82973.7|83026.8|82976.8|83028.8|82978.8|83023.6|82973.6|31
1623024710000|2021-06-07 00:11:50|83027.5|82977.5|83027.7|82977.7|83028.8|82978.8|83026.2|82976.2|38
1623024720000|2021-06-07 00:12:00|83028.1|82978.1|83034.1|82984.1|83034.1|82984.1|83027.7|82977.7|32
1623024730000|2021-06-07 00:12:10|83033.8|82983.8|83034|82984|83034.7|82984.7|83032.4|82982.4|12
1623024740000|2021-06-07 00:12:20|83035.2|82985.2|83038.5|82988.5|83038.5|82988.5|83033.1|82983.1|23
1623024750000|2021-06-07 00:12:30|83038.4|82988.4|83037.4|82987.4|83039.6|82989.6|83034.4|82984.4|18
1623024760000|2021-06-07 00:12:40|83037.2|82987.2|83031.1|82981.1|83038.7|82988.7|83031|82981|19
1623024770000|2021-06-07 00:12:50|83033|82983|83035.5|82985.5|83035.5|82985.5|83032|82982|13
1623024780000|2021-06-07 00:13:00|83035.7|82985.7|83037.4|82987.4|83043.2|82993.2|83035.7|82985.7|16
1623024790000|2021-06-07 00:13:10|83037.5|82987.5|83040.1|82990.1|83040.1|82990.1|83035.5|82985.5|15
1623024800000|2021-06-07 00:13:20|83037.1|82987.1|83039|82989|83040.2|82990.2|83034.8|82984.8|22
1623024810000|2021-06-07 00:13:30|83037.9|82987.9|83030.6|82980.6|83038|82988|83030.3|82980.3|33
1623024820000|2021-06-07 00:13:40|83030.7|82980.7|83034.8|82984.8|83034.9|82984.9|83030.7|82980.7|23
1623024830000|2021-06-07 00:13:50|83034.7|82984.7|83036.4|82986.4|83040.7|82990.7|83034.3|82984.3|16
1623024840000|2021-06-07 00:14:00|83035.5|82985.5|83036.3|82986.3|83036.8|82986.8|83035.1|82985.1|19
1623024850000|2021-06-07 00:14:10|83037.1|82987.1|83037.9|82987.9|83039.3|82989.3|83035.6|82985.6|15
1623024860000|2021-06-07 00:14:20|83037.2|82987.2|83032.7|82982.7|83039.4|82989.4|83032.7|82982.7|8
1623024870000|2021-06-07 00:14:30|83032.6|82982.6|83037.3|82987.3|83037.4|82987.4|83031.7|82981.7|23
1623024880000|2021-06-07 00:14:40|83036.9|82986.9|83044|82994|83044.4|82994.4|83036.8|82986.8|35
1623024890000|2021-06-07 00:14:50|83044.2|82994.2|83047|82997|83048.2|82998.2|83042.6|82992.6|27
1623024900000|2021-06-07 00:15:00|83046.8|82996.8|83045.9|82995.9|83047.4|82997.4|83043.8|82993.8|38
1623024910000|2021-06-07 00:15:10|83044.7|82994.7|83044.5|82994.5|83053.8|83003.8|83043.7|82993.7|52
1623024920000|2021-06-07 00:15:20|83043.6|82993.6|83047.9|82997.9|83048|82998|83042.9|82992.9|49
1623024930000|2021-06-07 00:15:30|83047.6|82997.6|83049.2|82999.2|83049.3|82999.3|83047.6|82997.6|30
1623024940000|2021-06-07 00:15:40|83049.1|82999.1|83050.6|83000.6|83050.9|83000.9|83048|82998|33
1623024950000|2021-06-07 00:15:50|83050.4|83000.4|83051.1|83001.1|83051.1|83001.1|83049.5|82999.5|24
1623024960000|2021-06-07 00:16:00|83051.6|83001.6|83046.8|82996.8|83051.6|83001.6|83044.6|82994.6|36
1623024970000|2021-06-07 00:16:10|83047.3|82997.3|83047.6|82997.6|83049.7|82999.7|83041.6|82991.6|25
1623024980000|2021-06-07 00:16:20|83047.3|82997.3|83046.2|82996.2|83047.9|82997.9|83042.8|82992.8|25
1623024990000|2021-06-07 00:16:30|83046.1|82996.1|83049.7|82999.7|83049.7|82999.7|83044.8|82994.8|28
1623025000000|2021-06-07 00:16:40|83050|83000|83047.5|82997.5|83052|83002|83047.5|82997.5|42
1623025010000|2021-06-07 00:16:50|83047.3|82997.3|83048.7|82998.7|83049.3|82999.3|83045.8|82995.8|32
1623025020000|2021-06-07 00:17:00|83048.8|82998.8|83045.9|82995.9|83049.8|82999.8|83044.2|82994.2|41
1623025030000|2021-06-07 00:17:10|83046.3|82996.3|83044.3|82994.3|83046.3|82996.3|83041|82991|30
1623025040000|2021-06-07 00:17:20|83044.4|82994.4|83045.9|82995.9|83045.9|82995.9|83043.1|82993.1|32
1623025050000|2021-06-07 00:17:30|83045.3|82995.3|83047.5|82997.5|83047.6|82997.6|83043.9|82993.9|22
1623025060000|2021-06-07 00:17:40|83047.3|82997.3|83043.4|82993.4|83047.9|82997.9|83041.8|82991.8|30
1623025070000|2021-06-07 00:17:50|83042.5|82992.5|83042.7|82992.7|83044.8|82994.8|83039.6|82989.6|20
1623025080000|2021-06-07 00:18:00|83042.5|82992.5|83043.7|82993.7|83045|82995|83042.5|82992.5|19
1623025090000|2021-06-07 00:18:10|83044.6|82994.6|83051.6|83001.6|83054.7|83004.7|83043.7|82993.7|23
1623025100000|2021-06-07 00:18:20|83052.6|83002.6|83050.7|83000.7|83054.4|83004.4|83050.6|83000.6|29
1623025110000|2021-06-07 00:18:30|83051.4|83001.4|83055.9|83005.9|83056.2|83006.2|83050.4|83000.4|26
1623025120000|2021-06-07 00:18:40|83055.2|83005.2|83055.8|83005.8|83055.8|83005.8|83050.6|83000.6|31
1623025130000|2021-06-07 00:18:50|83055.5|83005.5|83054.6|83004.6|83055.8|83005.8|83052.7|83002.7|30
1623025140000|2021-06-07 00:19:00|83054.7|83004.7|83058.3|83008.3|83058.4|83008.4|83052.2|83002.2|30
1623025150000|2021-06-07 00:19:10|83058.2|83008.2|83059.8|83009.8|83059.8|83009.8|83056.9|83006.9|37
1623025160000|2021-06-07 00:19:20|83056.8|83006.8|83055.5|83005.5|83062.4|83012.4|83054.6|83004.6|39
1623025170000|2021-06-07 00:19:30|83056.9|83006.9|83057.6|83007.6|83058.5|83008.5|83053.4|83003.4|40
1623025180000|2021-06-07 00:19:40|83057.2|83007.2|83059.5|83009.5|83059.7|83009.7|83055.9|83005.9|34
1623025190000|2021-06-07 00:19:50|83058.8|83008.8|83056.3|83006.3|83059.6|83009.6|83054.8|83004.8|25
1623025200000|2021-06-07 00:20:00|83056.5|83006.5|83056.5|83006.5|83060.2|83010.2|83056.1|83006.1|43
1623025210000|2021-06-07 00:20:10|83056.3|83006.3|83060.2|83010.2|83061.4|83011.4|83053.3|83003.3|29
1623025220000|2021-06-07 00:20:20|83058|83008|83064.9|83014.9|83064.9|83014.9|83058|83008|45
1623025230000|2021-06-07 00:20:30|83064.8|83014.8|83062.1|83012.1|83065.1|83015.1|83058.2|83008.2|48
1623025240000|2021-06-07 00:20:40|83061.8|83011.8|83061.5|83011.5|83062|83012|83059.5|83009.5|29
1623025250000|2021-06-07 00:20:50|83061.6|83011.6|83068.8|83018.8|83068.8|83018.8|83061.6|83011.6|24
1623025260000|2021-06-07 00:21:00|83068.6|83018.6|83067.7|83017.7|83070.2|83020.2|83067|83017|30
1623025270000|2021-06-07 00:21:10|83067|83017|83068.2|83018.2|83069.5|83019.5|83066.1|83016.1|28
1623025280000|2021-06-07 00:21:20|83067.9|83017.9|83065.1|83015.1|83068.5|83018.5|83065|83015|31
1623025290000|2021-06-07 00:21:30|83066.2|83016.2|83068.1|83018.1|83068.3|83018.3|83065.9|83015.9|18
1623025300000|2021-06-07 00:21:40|83064.3|83014.3|83067.1|83017.1|83067.1|83017.1|83064.3|83014.3|10
1623025310000|2021-06-07 00:21:50|83066.8|83016.8|83067.4|83017.4|83069.4|83019.4|83066.8|83016.8|27
1623025320000|2021-06-07 00:22:00|83067.3|83017.3|83069.3|83019.3|83070.6|83020.6|83066.5|83016.5|26
1623025330000|2021-06-07 00:22:10|83069|83019|83069|83019|83070.1|83020.1|83067.4|83017.4|32
1623025340000|2021-06-07 00:22:20|83069.3|83019.3|83067.7|83017.7|83069.4|83019.4|83067|83017|14
1623025350000|2021-06-07 00:22:30|83066.6|83016.6|83066.2|83016.2|83069|83019|83066.1|83016.1|17
1623025360000|2021-06-07 00:22:40|83066.4|83016.4|83065|83015|83066.8|83016.8|83064.6|83014.6|14
1623025370000|2021-06-07 00:22:50|83064.6|83014.6|83066.2|83016.2|83068.4|83018.4|83064.6|83014.6|21
1623025380000|2021-06-07 00:23:00|83066|83016|83070.7|83020.7|83070.7|83020.7|83065.3|83015.3|33
1623025390000|2021-06-07 00:23:10|83070.8|83020.8|83072.9|83022.9|83072.9|83022.9|83069.5|83019.5|39
1623025400000|2021-06-07 00:23:20|83072|83022|83069.7|83019.7|83072.4|83022.4|83069.7|83019.7|30
1623025410000|2021-06-07 00:23:30|83069.8|83019.8|83071|83021|83071|83021|83069.1|83019.1|14
1623025420000|2021-06-07 00:23:40|83070.3|83020.3|83069.4|83019.4|83070.8|83020.8|83066.7|83016.7|24
1623025430000|2021-06-07 00:23:50|83069.5|83019.5|83071.3|83021.3|83071.4|83021.4|83069.5|83019.5|17
1623025440000|2021-06-07 00:24:00|83071.4|83021.4|83071.4|83021.4|83071.7|83021.7|83068.6|83018.6|15
1623025450000|2021-06-07 00:24:10|83071.7|83021.7|83069.4|83019.4|83071.9|83021.9|83069.2|83019.2|26
1623025460000|2021-06-07 00:24:20|83069.1|83019.1|83070.6|83020.6|83070.6|83020.6|83068.6|83018.6|20
1623025470000|2021-06-07 00:24:30|83070.4|83020.4|83066.7|83016.7|83071.5|83021.5|83066.7|83016.7|21
1623025480000|2021-06-07 00:24:40|83067|83017|83069.6|83019.6|83070.9|83020.9|83067|83017|14
1623025490000|2021-06-07 00:24:50|83070.3|83020.3|83068.1|83018.1|83070.3|83020.3|83068.1|83018.1|14
1623025500000|2021-06-07 00:25:00|83068|83018|83069.6|83019.6|83071.4|83021.4|83068|83018|30
1623025510000|2021-06-07 00:25:10|83069.5|83019.5|83069.2|83019.2|83072|83022|83068.5|83018.5|24
1623025520000|2021-06-07 00:25:20|83069|83019|83071.6|83021.6|83072|83022|83067.8|83017.8|18
1623025530000|2021-06-07 00:25:30|83071.4|83021.4|83068.7|83018.7|83072.2|83022.2|83068.7|83018.7|21
1623025540000|2021-06-07 00:25:40|83067.8|83017.8|83069.4|83019.4|83071.3|83021.3|83066.2|83016.2|22
1623025550000|2021-06-07 00:25:50|83067.4|83017.4|83067.1|83017.1|83069|83019|83066.6|83016.6|32
1623025560000|2021-06-07 00:26:00|83067.2|83017.2|83067.1|83017.1|83067.8|83017.8|83066.4|83016.4|20
1623025570000|2021-06-07 00:26:10|83067.5|83017.5|83067|83017|83068.4|83018.4|83065|83015|27
1623025580000|2021-06-07 00:26:20|83066.9|83016.9|83067.3|83017.3|83068.6|83018.6|83066.4|83016.4|14
1623025590000|2021-06-07 00:26:30|83064.9|83014.9|83067.2|83017.2|83068.7|83018.7|83064.9|83014.9|19
1623025600000|2021-06-07 00:26:40|83067.1|83017.1|83064.9|83014.9|83068|83018|83064.9|83014.9|13
1623025610000|2021-06-07 00:26:50|83064.4|83014.4|83066.6|83016.6|83069|83019|83064.4|83014.4|18
1623025620000|2021-06-07 00:27:00|83066|83016|83064.3|83014.3|83066|83016|83061.5|83011.5|12
1623025630000|2021-06-07 00:27:10|83064.7|83014.7|83067.8|83017.8|83068|83018|83064.7|83014.7|12
1623025640000|2021-06-07 00:27:20|83067.1|83017.1|83066.7|83016.7|83069|83019|83066.7|83016.7|23
1623025650000|2021-06-07 00:27:30|83065.8|83015.8|83067.1|83017.1|83067.7|83017.7|83064.9|83014.9|13
1623025660000|2021-06-07 00:27:40|83066.3|83016.3|83067.1|83017.1|83067.4|83017.4|83065.4|83015.4|29
1623025670000|2021-06-07 00:27:50|83066.7|83016.7|83065.1|83015.1|83067.8|83017.8|83065.1|83015.1|23
1623025680000|2021-06-07 00:28:00|83068|83018|83067.6|83017.6|83068|83018|83064.5|83014.5|26
1623025690000|2021-06-07 00:28:10|83067.1|83017.1|83068.5|83018.5|83068.5|83018.5|83065.6|83015.6|12
1623025700000|2021-06-07 00:28:20|83067.5|83017.5|83066.9|83016.9|83067.5|83017.5|83066.9|83016.9|11
1623025710000|2021-06-07 00:28:30|83067.5|83017.5|83066.4|83016.4|83067.5|83017.5|83065.7|83015.7|23
1623025720000|2021-06-07 00:28:40|83066.1|83016.1|83060.8|83010.8|83066.1|83016.1|83059.7|83009.7|28
1623025730000|2021-06-07 00:28:50|83060|83010|83063.8|83013.8|83065.3|83015.3|83060|83010|20
1623025740000|2021-06-07 00:29:00|83063.6|83013.6|83063.3|83013.3|83064.3|83014.3|83063|83013|13
1623025750000|2021-06-07 00:29:10|83062|83012|83063.5|83013.5|83063.5|83013.5|83061.7|83011.7|20
1623025760000|2021-06-07 00:29:20|83062.9|83012.9|83063.4|83013.4|83063.4|83013.4|83062.3|83012.3|13
1623025770000|2021-06-07 00:29:30|83063|83013|83061.4|83011.4|83063|83013|83061.4|83011.4|6
1623025780000|2021-06-07 00:29:40|83061.5|83011.5|83064.1|83014.1|83064.1|83014.1|83060.8|83010.8|15
1623025790000|2021-06-07 00:29:50|83063.9|83013.9|83063.2|83013.2|83063.9|83013.9|83062.6|83012.6|29
1623025800000|2021-06-07 00:30:00|83063.6|83013.6|83062.3|83012.3|83064|83014|83062.3|83012.3|26
1623025810000|2021-06-07 00:30:10|83061.8|83011.8|83063.2|83013.2|83063.2|83013.2|83061.8|83011.8|21
1623025820000|2021-06-07 00:30:20|83063|83013|83062.6|83012.6|83063.8|83013.8|83062.2|83012.2|15
1623025830000|2021-06-07 00:30:30|83063|83013|83061.6|83011.6|83065.2|83015.2|83061.1|83011.1|21
1623025840000|2021-06-07 00:30:40|83063|83013|83062.9|83012.9|83063.9|83013.9|83062.5|83012.5|24
1623025850000|2021-06-07 00:30:50|83062.2|83012.2|83061.9|83011.9|83063.3|83013.3|83061.6|83011.6|19
1623025860000|2021-06-07 00:31:00|83061.7|83011.7|83062.8|83012.8|83062.9|83012.9|83059.9|83009.9|9
1623025870000|2021-06-07 00:31:10|83063.1|83013.1|83060.6|83010.6|83064.7|83014.7|83060.2|83010.2|14
1623025880000|2021-06-07 00:31:20|83060.3|83010.3|83059.8|83009.8|83062.5|83012.5|83057.2|83007.2|21
1623025890000|2021-06-07 00:31:30|83059.1|83009.1|83061.9|83011.9|83064.1|83014.1|83059.1|83009.1|23
1623025900000|2021-06-07 00:31:40|83061.8|83011.8|83061.7|83011.7|83065.6|83015.6|83058.1|83008.1|21
1623025910000|2021-06-07 00:31:50|83062.4|83012.4|83065.4|83015.4|83065.4|83015.4|83061|83011|14
1623025920000|2021-06-07 00:32:00|83065.3|83015.3|83064.8|83014.8|83065.8|83015.8|83064.5|83014.5|13
1623025930000|2021-06-07 00:32:10|83064.4|83014.4|83064.3|83014.3|83064.8|83014.8|83061.9|83011.9|11
1623025940000|2021-06-07 00:32:20|83062.3|83012.3|83063.9|83013.9|83064.2|83014.2|83061.7|83011.7|9
1623025950000|2021-06-07 00:32:30|83065|83015|83065.5|83015.5|83065.5|83015.5|83062|83012|7
1623025960000|2021-06-07 00:32:40|83065.4|83015.4|83065.4|83015.4|83065.6|83015.6|83064.9|83014.9|10
1623025970000|2021-06-07 00:32:50|83065.7|83015.7|83065.1|83015.1|83066.4|83016.4|83063|83013|20
1623025980000|2021-06-07 00:33:00|83064.9|83014.9|83065.5|83015.5|83070.3|83020.3|83064.9|83014.9|47
1623025990000|2021-06-07 00:33:10|83066.9|83016.9|83066.2|83016.2|83068.6|83018.6|83065.6|83015.6|42
1623026000000|2021-06-07 00:33:20|83066.1|83016.1|83064.9|83014.9|83066.2|83016.2|83064.6|83014.6|17
1623026010000|2021-06-07 00:33:30|83065.5|83015.5|83065.4|83015.4|83066.9|83016.9|83064.3|83014.3|23
1623026020000|2021-06-07 00:33:40|83064.4|83014.4|83064.1|83014.1|83069.3|83019.3|83064|83014|39
1623026030000|2021-06-07 00:33:50|83062.7|83012.7|83060|83010|83063.3|83013.3|83060|83010|30
1623026040000|2021-06-07 00:34:00|83060.2|83010.2|83063|83013|83063|83013|83060|83010|27
1623026050000|2021-06-07 00:34:10|83063.2|83013.2|83060.8|83010.8|83063.4|83013.4|83059|83009|42
1623026060000|2021-06-07 00:34:20|83060.9|83010.9|83066.3|83016.3|83066.5|83016.5|83060|83010|40
1623026070000|2021-06-07 00:34:30|83066.1|83016.1|83067.7|83017.7|83067.7|83017.7|83065.2|83015.2|34
1623026080000|2021-06-07 00:34:40|83067.9|83017.9|83067.9|83017.9|83068.2|83018.2|83067.8|83017.8|6
1623026090000|2021-06-07 00:34:50|83066.2|83016.2|83062.1|83012.1|83067.9|83017.9|83062.1|83012.1|24
1623026100000|2021-06-07 00:35:00|83061.8|83011.8|83065.1|83015.1|83065.4|83015.4|83061.7|83011.7|32
1623026110000|2021-06-07 00:35:10|83064.7|83014.7|83064.9|83014.9|83065.3|83015.3|83063.1|83013.1|23
1623026120000|2021-06-07 00:35:20|83062.2|83012.2|83061.9|83011.9|83062.9|83012.9|83060.3|83010.3|16
1623026130000|2021-06-07 00:35:30|83062.6|83012.6|83062.7|83012.7|83063.7|83013.7|83061.6|83011.6|14
1623026140000|2021-06-07 00:35:40|83061.7|83011.7|83067.5|83017.5|83068.5|83018.5|83061.7|83011.7|19
1623026150000|2021-06-07 00:35:50|83069|83019|83063.3|83013.3|83069.1|83019.1|83060.7|83010.7|19
1623026160000|2021-06-07 00:36:00|83063.1|83013.1|83060.7|83010.7|83068.6|83018.6|83059.3|83009.3|14
1623026170000|2021-06-07 00:36:10|83061.1|83011.1|83062.6|83012.6|83064.9|83014.9|83061.1|83011.1|29
1623026180000|2021-06-07 00:36:20|83062.3|83012.3|83064|83014|83064.2|83014.2|83061.7|83011.7|17
1623026190000|2021-06-07 00:36:30|83064.3|83014.3|83064.5|83014.5|83064.5|83014.5|83061.2|83011.2|12
1623026200000|2021-06-07 00:36:40|83061.9|83011.9|83058.5|83008.5|83063|83013|83056.5|83006.5|23
1623026210000|2021-06-07 00:36:50|83060.5|83010.5|83060.6|83010.6|83062.4|83012.4|83057.7|83007.7|17
1623026220000|2021-06-07 00:37:00|83060.4|83010.4|83059.4|83009.4|83061.8|83011.8|83059.2|83009.2|25
1623026230000|2021-06-07 00:37:10|83059|83009|83060.5|83010.5|83061|83011|83058.6|83008.6|19
1623026240000|2021-06-07 00:37:20|83061.2|83011.2|83059.6|83009.6|83061.2|83011.2|83058.6|83008.6|15
1623026250000|2021-06-07 00:37:30|83059.4|83009.4|83053.8|83003.8|83059.4|83009.4|83053.7|83003.7|9
1623026260000|2021-06-07 00:37:40|83054.8|83004.8|83058.1|83008.1|83060.2|83010.2|83052.4|83002.4|15
1623026270000|2021-06-07 00:37:50|83058.9|83008.9|83059.9|83009.9|83059.9|83009.9|83057.6|83007.6|8
1623026280000|2021-06-07 00:38:00|83059.1|83009.1|83061.2|83011.2|83061.2|83011.2|83057.6|83007.6|13
1623026290000|2021-06-07 00:38:10|83060.9|83010.9|83058.4|83008.4|83060.9|83010.9|83057.6|83007.6|17
1623026300000|2021-06-07 00:38:20|83056|83006|83061.8|83011.8|83061.9|83011.9|83056|83006|12
1623026310000|2021-06-07 00:38:30|83060.8|83010.8|83055.6|83005.6|83061.9|83011.9|83055.6|83005.6|4
1623026320000|2021-06-07 00:38:40|83057.2|83007.2|83061.9|83011.9|83064.2|83014.2|83055.1|83005.1|12
1623026330000|2021-06-07 00:38:50|83057.4|83007.4|83058.9|83008.9|83061.4|83011.4|83056.9|83006.9|8
1623026340000|2021-06-07 00:39:00|83061.9|83011.9|83057.4|83007.4|83061.9|83011.9|83057.4|83007.4|9
1623026350000|2021-06-07 00:39:10|83058.1|83008.1|83058.4|83008.4|83060|83010|83055.8|83005.8|15
1623026360000|2021-06-07 00:39:20|83059|83009|83054.4|83004.4|83059|83009|83053.8|83003.8|5
1623026370000|2021-06-07 00:39:30|83056.7|83006.7|83055.6|83005.6|83059.3|83009.3|83053.7|83003.7|6
1623026380000|2021-06-07 00:39:40|83057.2|83007.2|83062.2|83012.2|83062.4|83012.4|83055.4|83005.4|10
1623026390000|2021-06-07 00:39:50|83061.4|83011.4|83060.5|83010.5|83061.4|83011.4|83056.6|83006.6|15
1623026400000|2021-06-07 00:40:00|83060.2|83010.2|83064.5|83014.5|83064.5|83014.5|83058.5|83008.5|9
1623026410000|2021-06-07 00:40:10|83065|83015|83065.1|83015.1|83065.1|83015.1|83063.7|83013.7|3
1623026420000|2021-06-07 00:40:20|83058.7|83008.7|83064.9|83014.9|83066|83016|83057.6|83007.6|24
1623026430000|2021-06-07 00:40:30|83064.5|83014.5|83061.4|83011.4|83064.5|83014.5|83061.4|83011.4|22
1623026440000|2021-06-07 00:40:40|83058.6|83008.6|83057.7|83007.7|83060.1|83010.1|83057.7|83007.7|30
1623026450000|2021-06-07 00:40:50|83058.7|83008.7|83058.4|83008.4|83059.4|83009.4|83056.8|83006.8|17
1623026460000|2021-06-07 00:41:00|83058.7|83008.7|83057.7|83007.7|83059.4|83009.4|83057.7|83007.7|18
1623026470000|2021-06-07 00:41:10|83058.6|83008.6|83044.4|82994.4|83061.5|83011.5|83040.2|82990.2|27
1623026480000|2021-06-07 00:41:20|83046.4|82996.4|83043.8|82993.8|83046.4|82996.4|83042.2|82992.2|21
1623026490000|2021-06-07 00:41:30|83043.7|82993.7|83043.1|82993.1|83044.3|82994.3|83043|82993|26
1623026500000|2021-06-07 00:41:40|83043.2|82993.2|83042.5|82992.5|83043.7|82993.7|83041.8|82991.8|19
1623026510000|2021-06-07 00:41:50|83042.3|82992.3|83043|82993|83043.3|82993.3|83041.5|82991.5|28
1623026520000|2021-06-07 00:42:00|83043.3|82993.3|83043.4|82993.4|83044|82994|83042.6|82992.6|17
1623026530000|2021-06-07 00:42:10|83043.6|82993.6|83047.4|82997.4|83048|82998|83041.7|82991.7|26
1623026540000|2021-06-07 00:42:20|83047.1|82997.1|83048.2|82998.2|83048.5|82998.5|83046.7|82996.7|21
1623026550000|2021-06-07 00:42:30|83048|82998|83047.1|82997.1|83048.8|82998.8|83047|82997|15
1623026560000|2021-06-07 00:42:40|83047.4|82997.4|83048.2|82998.2|83048.3|82998.3|83047.4|82997.4|8
1623026570000|2021-06-07 00:42:50|83048.6|82998.6|83043.1|82993.1|83048.6|82998.6|83040.8|82990.8|38
1623026580000|2021-06-07 00:43:00|83043.4|82993.4|83042.9|82992.9|83044.1|82994.1|83041.3|82991.3|17
1623026590000|2021-06-07 00:43:10|83044.2|82994.2|83043|82993|83044.2|82994.2|83042.7|82992.7|9
1623026600000|2021-06-07 00:43:20|83043.1|82993.1|83042.8|82992.8|83043.4|82993.4|83042.2|82992.2|19
1623026610000|2021-06-07 00:43:30|83043.5|82993.5|83043.2|82993.2|83044.5|82994.5|83042.6|82992.6|25
1623026620000|2021-06-07 00:43:40|83044|82994|83043.3|82993.3|83045.2|82995.2|83042.2|82992.2|16
1623026630000|2021-06-07 00:43:50|83043.8|82993.8|83044.4|82994.4|83044.8|82994.8|83043.5|82993.5|24
1623026640000|2021-06-07 00:44:00|83044.2|82994.2|83043.7|82993.7|83044.5|82994.5|83043.3|82993.3|18
1623026650000|2021-06-07 00:44:10|83042.6|82992.6|83043.2|82993.2|83045|82995|83042.3|82992.3|18
1623026660000|2021-06-07 00:44:20|83043.7|82993.7|83044.6|82994.6|83047.4|82997.4|83043.3|82993.3|25
1623026670000|2021-06-07 00:44:30|83047.6|82997.6|83050.8|83000.8|83050.9|83000.9|83045.5|82995.5|34
1623026680000|2021-06-07 00:44:40|83051.2|83001.2|83044.3|82994.3|83051.2|83001.2|83040.6|82990.6|40
1623026690000|2021-06-07 00:44:50|83044.6|82994.6|83044.9|82994.9|83046|82996|83041.5|82991.5|14
1623026700000|2021-06-07 00:45:00|83044.1|82994.1|83046.5|82996.5|83047.1|82997.1|83044.1|82994.1|23
1623026710000|2021-06-07 00:45:10|83046.6|82996.6|83044.5|82994.5|83046.7|82996.7|83044.5|82994.5|26
1623026720000|2021-06-07 00:45:20|83045.4|82995.4|83047.5|82997.5|83047.5|82997.5|83044|82994|16
1623026730000|2021-06-07 00:45:30|83047.1|82997.1|83044.3|82994.3|83047.5|82997.5|83044|82994|21
1623026740000|2021-06-07 00:45:40|83044.5|82994.5|83045.4|82995.4|83045.9|82995.9|83043.4|82993.4|32
1623026750000|2021-06-07 00:45:50|83045.7|82995.7|83039.5|82989.5|83045.7|82995.7|83038.3|82988.3|25
1623026760000|2021-06-07 00:46:00|83039.3|82989.3|83039.8|82989.8|83041.3|82991.3|83039.3|82989.3|21
1623026770000|2021-06-07 00:46:10|83039.9|82989.9|83040.5|82990.5|83040.6|82990.6|83039.4|82989.4|17
1623026780000|2021-06-07 00:46:20|83040.3|82990.3|83042.6|82992.6|83042.9|82992.9|83040.3|82990.3|23
1623026790000|2021-06-07 00:46:30|83043|82993|83042|82992|83043|82993|83040.6|82990.6|19
1623026800000|2021-06-07 00:46:40|83041.7|82991.7|83039.8|82989.8|83042.7|82992.7|83039.4|82989.4|27
1623026810000|2021-06-07 00:46:50|83039.9|82989.9|83032.1|82982.1|83039.9|82989.9|83030|82980|19
1623026820000|2021-06-07 00:47:00|83033.5|82983.5|83038.8|82988.8|83041.7|82991.7|83029.5|82979.5|43
1623026830000|2021-06-07 00:47:10|83038.9|82988.9|83039.1|82989.1|83042.5|82992.5|83038.6|82988.6|51
1623026840000|2021-06-07 00:47:20|83040.3|82990.3|83039.6|82989.6|83041.6|82991.6|83039.6|82989.6|33
1623026850000|2021-06-07 00:47:30|83039.8|82989.8|83041.5|82991.5|83041.5|82991.5|83039.8|82989.8|14
1623026860000|2021-06-07 00:47:40|83040.7|82990.7|83039.5|82989.5|83040.7|82990.7|83039.3|82989.3|19
1623026870000|2021-06-07 00:47:50|83039.4|82989.4|83040.3|82990.3|83043.1|82993.1|83039|82989|35
1623026880000|2021-06-07 00:48:00|83041.3|82991.3|83038|82988|83042.4|82992.4|83037|82987|44
1623026890000|2021-06-07 00:48:10|83036.7|82986.7|83036.6|82986.6|83040.4|82990.4|83035.8|82985.8|38
1623026900000|2021-06-07 00:48:20|83036.5|82986.5|83034.1|82984.1|83036.5|82986.5|83033.8|82983.8|27
1623026910000|2021-06-07 00:48:30|83034|82984|83035.9|82985.9|83037.2|82987.2|83033.4|82983.4|28
1623026920000|2021-06-07 00:48:40|83035.7|82985.7|83032.8|82982.8|83035.7|82985.7|83032.8|82982.8|14
1623026930000|2021-06-07 00:48:50|83033.3|82983.3|83034.3|82984.3|83034.5|82984.5|83032.3|82982.3|32
1623026940000|2021-06-07 00:49:00|83034.1|82984.1|83034.3|82984.3|83035.2|82985.2|83033.1|82983.1|21
1623026950000|2021-06-07 00:49:10|83033.9|82983.9|83037.9|82987.9|83040.4|82990.4|83033.9|82983.9|34
1623026960000|2021-06-07 00:49:20|83039.6|82989.6|83038.6|82988.6|83040.3|82990.3|83038.3|82988.3|24
1623026970000|2021-06-07 00:49:30|83035.9|82985.9|83037.7|82987.7|83039.5|82989.5|83035.9|82985.9|41
1623026980000|2021-06-07 00:49:40|83038.9|82988.9|83039.5|82989.5|83039.7|82989.7|83036.2|82986.2|28
1623026990000|2021-06-07 00:49:50|83040.4|82990.4|83039|82989|83040.4|82990.4|83036|82986|42
1623027000000|2021-06-07 00:50:00|83040.2|82990.2|83037.5|82987.5|83040.5|82990.5|83036.3|82986.3|50
1623027010000|2021-06-07 00:50:10|83037.6|82987.6|83037.6|82987.6|83038.4|82988.4|83035.9|82985.9|49
1623027020000|2021-06-07 00:50:20|83036.6|82986.6|83036.2|82986.2|83038.4|82988.4|83035.2|82985.2|48
1623027030000|2021-06-07 00:50:30|83036.1|82986.1|83038.4|82988.4|83039|82989|83035.5|82985.5|39
1623027040000|2021-06-07 00:50:40|83037.8|82987.8|83036.1|82986.1|83039.2|82989.2|83034.6|82984.6|36
1623027050000|2021-06-07 00:50:50|83036.2|82986.2|83036.4|82986.4|83040.4|82990.4|83035.6|82985.6|50
1623027060000|2021-06-07 00:51:00|83037.2|82987.2|83035.3|82985.3|83038.7|82988.7|83034.8|82984.8|25
1623027070000|2021-06-07 00:51:10|83035.9|82985.9|83037|82987|83037.1|82987.1|83034.5|82984.5|30
1623027080000|2021-06-07 00:51:20|83037.3|82987.3|83034.5|82984.5|83037.8|82987.8|83033.9|82983.9|40
1623027090000|2021-06-07 00:51:30|83035.2|82985.2|83033|82983|83035.4|82985.4|83032.1|82982.1|43
1623027100000|2021-06-07 00:51:40|83033.1|82983.1|83030.1|82980.1|83033.1|82983.1|83030.1|82980.1|32
1623027110000|2021-06-07 00:51:50|83030|82980|83028.6|82978.6|83030|82980|83027.3|82977.3|29
1623027120000|2021-06-07 00:52:00|83028.7|82978.7|83031|82981|83031.3|82981.3|83028.5|82978.5|27
1623027130000|2021-06-07 00:52:10|83031.1|82981.1|83032.3|82982.3|83033.5|82983.5|83029.1|82979.1|37
1623027140000|2021-06-07 00:52:20|83032.4|82982.4|83034|82984|83034.6|82984.6|83031.9|82981.9|48
1623027150000|2021-06-07 00:52:30|83034.4|82984.4|83031.3|82981.3|83035|82985|83030.4|82980.4|40
1623027160000|2021-06-07 00:52:40|83030.8|82980.8|83030.3|82980.3|83032.7|82982.7|83028.5|82978.5|40
1623027170000|2021-06-07 00:52:50|83030.2|82980.2|83030.1|82980.1|83031.3|82981.3|83029.6|82979.6|44
1623027180000|2021-06-07 00:53:00|83030.3|82980.3|83030.8|82980.8|83030.8|82980.8|83028.6|82978.6|30
1623027190000|2021-06-07 00:53:10|83031.5|82981.5|83032|82982|83032.4|82982.4|83029.3|82979.3|45
1623027200000|2021-06-07 00:53:20|83031|82981|83030.1|82980.1|83032.3|82982.3|83029.9|82979.9|54
1623027210000|2021-06-07 00:53:30|83030.3|82980.3|83030.1|82980.1|83033.5|82983.5|83030|82980|47
1623027220000|2021-06-07 00:53:40|83030.2|82980.2|83028.6|82978.6|83031.1|82981.1|83027.6|82977.6|42
1623027230000|2021-06-07 00:53:50|83029|82979|83031.8|82981.8|83031.8|82981.8|83027.5|82977.5|36
1623027240000|2021-06-07 00:54:00|83031.2|82981.2|83034.4|82984.4|83038.9|82988.9|83031.1|82981.1|66
1623027250000|2021-06-07 00:54:10|83034.1|82984.1|83042.8|82992.8|83049.3|82999.3|83034|82984|49
1623027260000|2021-06-07 00:54:20|83042.3|82992.3|83049.8|82999.8|83052.9|83002.9|83041.7|82991.7|48
1623027270000|2021-06-07 00:54:30|83047.5|82997.5|83050|83000|83054.6|83004.6|83046.9|82996.9|42
1623027280000|2021-06-07 00:54:40|83049.1|82999.1|83047.4|82997.4|83051.6|83001.6|83047.4|82997.4|38
1623027290000|2021-06-07 00:54:50|83047.3|82997.3|83056.9|83006.9|83057.2|83007.2|83047.3|82997.3|37
1623027300000|2021-06-07 00:55:00|83056.8|83006.8|83057.6|83007.6|83064.8|83014.8|83056.5|83006.5|43
1623027310000|2021-06-07 00:55:10|83057.9|83007.9|83058.2|83008.2|83060.1|83010.1|83057.1|83007.1|16
1623027320000|2021-06-07 00:55:20|83059.9|83009.9|83059.6|83009.6|83060.2|83010.2|83057.8|83007.8|23
1623027330000|2021-06-07 00:55:30|83059.8|83009.8|83056.8|83006.8|83059.8|83009.8|83056.8|83006.8|20
1623027340000|2021-06-07 00:55:40|83056.5|83006.5|83060.8|83010.8|83060.9|83010.9|83056.5|83006.5|26
1623027350000|2021-06-07 00:55:50|83061.2|83011.2|83059.2|83009.2|83066.2|83016.2|83057.8|83007.8|28
1623027360000|2021-06-07 00:56:00|83059.1|83009.1|83059|83009|83060.4|83010.4|83058.3|83008.3|18
1623027370000|2021-06-07 00:56:10|83059.6|83009.6|83058.6|83008.6|83060.3|83010.3|83058.4|83008.4|22
1623027380000|2021-06-07 00:56:20|83059.6|83009.6|83059.8|83009.8|83060.6|83010.6|83057.1|83007.1|23
1623027390000|2021-06-07 00:56:30|83060.6|83010.6|83061.4|83011.4|83065.7|83015.7|83057.2|83007.2|27
1623027400000|2021-06-07 00:56:40|83061.1|83011.1|83061.6|83011.6|83062.5|83012.5|83060.4|83010.4|28
1623027410000|2021-06-07 00:56:50|83061.9|83011.9|83061.3|83011.3|83062.4|83012.4|83060.9|83010.9|27
1623027420000|2021-06-07 00:57:00|83060.5|83010.5|83062.9|83012.9|83062.9|83012.9|83060.4|83010.4|21
1623027430000|2021-06-07 00:57:10|83063.1|83013.1|83060.6|83010.6|83063.1|83013.1|83058.5|83008.5|13
1623027440000|2021-06-07 00:57:20|83061.8|83011.8|83062|83012|83062|83012|83059.2|83009.2|28
1623027450000|2021-06-07 00:57:30|83061.9|83011.9|83062.5|83012.5|83071.2|83021.2|83061.2|83011.2|34
1623027460000|2021-06-07 00:57:40|83062.7|83012.7|83063.7|83013.7|83065|83015|83062.7|83012.7|27
1623027470000|2021-06-07 00:57:50|83064.4|83014.4|83064.2|83014.2|83064.8|83014.8|83063.4|83013.4|14
1623027480000|2021-06-07 00:58:00|83064|83014|83066.9|83016.9|83068|83018|83062.4|83012.4|14
1623027490000|2021-06-07 00:58:10|83066.8|83016.8|83066.2|83016.2|83068|83018|83062.9|83012.9|22
1623027500000|2021-06-07 00:58:20|83065.9|83015.9|83063|83013|83065.9|83015.9|83061.7|83011.7|25
1623027510000|2021-06-07 00:58:30|83064.4|83014.4|83063.5|83013.5|83064.8|83014.8|83062.7|83012.7|25
1623027520000|2021-06-07 00:58:40|83065.5|83015.5|83062.5|83012.5|83065.5|83015.5|83061.5|83011.5|17
1623027530000|2021-06-07 00:58:50|83062.6|83012.6|83065.2|83015.2|83066.6|83016.6|83062.6|83012.6|16
1623027540000|2021-06-07 00:59:00|83066.1|83016.1|83064|83014|83068.7|83018.7|83059.4|83009.4|15
1623027550000|2021-06-07 00:59:10|83064.1|83014.1|83063.8|83013.8|83067.9|83017.9|83062.9|83012.9|27
1623027560000|2021-06-07 00:59:20|83063.7|83013.7|83065.4|83015.4|83068.1|83018.1|83061.2|83011.2|19
1623027570000|2021-06-07 00:59:30|83066.5|83016.5|83063.6|83013.6|83066.5|83016.5|83062.1|83012.1|28
1623027580000|2021-06-07 00:59:40|83062.6|83012.6|83063.6|83013.6|83064|83014|83062.4|83012.4|21
1623027590000|2021-06-07 00:59:50|83063.1|83013.1|83063.6|83013.6|83064.9|83014.9|83063.1|83013.1|10
1623027600000|2021-06-07 01:00:00|83064.5|83014.5|83065.8|83015.8|83067.1|83017.1|83062.4|83012.4|37
1623027610000|2021-06-07 01:00:10|83066|83016|83066|83016|83066.9|83016.9|83063.1|83013.1|25
1623027620000|2021-06-07 01:00:20|83064.5|83014.5|83063.1|83013.1|83064.7|83014.7|83062.4|83012.4|33
1623027630000|2021-06-07 01:00:30|83062.8|83012.8|83061.5|83011.5|83063.5|83013.5|83061|83011|43
1623027640000|2021-06-07 01:00:40|83061.8|83011.8|83062.5|83012.5|83065|83015|83060.8|83010.8|44
1623027650000|2021-06-07 01:00:50|83061.9|83011.9|83066.2|83016.2|83069.9|83019.9|83061.9|83011.9|45
1623027660000|2021-06-07 01:01:00|83066.3|83016.3|83068.9|83018.9|83069.4|83019.4|83066|83016|47
1623027670000|2021-06-07 01:01:10|83069|83019|83068.4|83018.4|83069.5|83019.5|83068|83018|53
1623027680000|2021-06-07 01:01:20|83065.4|83015.4|83069|83019|83070.1|83020.1|83065.3|83015.3|50
1623027690000|2021-06-07 01:01:30|83068.9|83018.9|83067.3|83017.3|83070.5|83020.5|83066.8|83016.8|37
1623027700000|2021-06-07 01:01:40|83067.9|83017.9|83070.8|83020.8|83070.8|83020.8|83067.3|83017.3|32
1623027710000|2021-06-07 01:01:50|83070.6|83020.6|83067.5|83017.5|83070.9|83020.9|83067.5|83017.5|42
1623027720000|2021-06-07 01:02:00|83067.4|83017.4|83065.1|83015.1|83069.3|83019.3|83063.6|83013.6|41
1623027730000|2021-06-07 01:02:10|83065.2|83015.2|83063.8|83013.8|83066.6|83016.6|83063.8|83013.8|48
1623027740000|2021-06-07 01:02:20|83065.3|83015.3|83063.9|83013.9|83065.7|83015.7|83063.9|83013.9|28
1623027750000|2021-06-07 01:02:30|83064.3|83014.3|83066.7|83016.7|83069.8|83019.8|83064|83014|41
1623027760000|2021-06-07 01:02:40|83066.6|83016.6|83065.6|83015.6|83067.1|83017.1|83064.8|83014.8|41
1623027770000|2021-06-07 01:02:50|83066.1|83016.1|83066.7|83016.7|83067|83017|83064.6|83014.6|30
1623027780000|2021-06-07 01:03:00|83066.6|83016.6|83067.4|83017.4|83070.7|83020.7|83064.9|83014.9|52
1623027790000|2021-06-07 01:03:10|83066.5|83016.5|83071.7|83021.7|83073.3|83023.3|83066.5|83016.5|50
1623027800000|2021-06-07 01:03:20|83070.2|83020.2|83071.5|83021.5|83074.3|83024.3|83070.2|83020.2|42
1623027810000|2021-06-07 01:03:30|83071.2|83021.2|83072.5|83022.5|83072.5|83022.5|83070.5|83020.5|38
1623027820000|2021-06-07 01:03:40|83072.1|83022.1|83070.1|83020.1|83072.7|83022.7|83069.9|83019.9|49
1623027830000|2021-06-07 01:03:50|83070|83020|83066.5|83016.5|83070|83020|83066.1|83016.1|37
1623027840000|2021-06-07 01:04:00|83066.2|83016.2|83063.5|83013.5|83066.6|83016.6|83063.5|83013.5|34
1623027850000|2021-06-07 01:04:10|83063.8|83013.8|83063.2|83013.2|83065.1|83015.1|83062.6|83012.6|33
1623027860000|2021-06-07 01:04:20|83063.3|83013.3|83064.4|83014.4|83064.4|83014.4|83063|83013|43
1623027870000|2021-06-07 01:04:30|83064|83014|83067.4|83017.4|83067.5|83017.5|83063|83013|40
1623027880000|2021-06-07 01:04:40|83067.6|83017.6|83070.6|83020.6|83071.4|83021.4|83067.2|83017.2|34
1623027890000|2021-06-07 01:04:50|83070.9|83020.9|83070.7|83020.7|83071.5|83021.5|83070.5|83020.5|23
1623027900000|2021-06-07 01:05:00|83070.8|83020.8|83063.4|83013.4|83071.1|83021.1|83063.4|83013.4|26
1623027910000|2021-06-07 01:05:10|83063.8|83013.8|83063.7|83013.7|83064.7|83014.7|83063.2|83013.2|40
1623027920000|2021-06-07 01:05:20|83063.8|83013.8|83064.4|83014.4|83065.9|83015.9|83063.3|83013.3|34
1623027930000|2021-06-07 01:05:30|83064.8|83014.8|83067.3|83017.3|83069.4|83019.4|83064.3|83014.3|46
1623027940000|2021-06-07 01:05:40|83066.8|83016.8|83064.8|83014.8|83067.6|83017.6|83064.8|83014.8|38
1623027950000|2021-06-07 01:05:50|83064.7|83014.7|83064.7|83014.7|83066.2|83016.2|83064.3|83014.3|46
1623027960000|2021-06-07 01:06:00|83064.6|83014.6|83072.8|83022.8|83072.8|83022.8|83064.6|83014.6|44
1623027970000|2021-06-07 01:06:10|83072.9|83022.9|83069.8|83019.8|83073.8|83023.8|83069.7|83019.7|46
1623027980000|2021-06-07 01:06:20|83070|83020|83070.9|83020.9|83071.3|83021.3|83069.2|83019.2|19
1623027990000|2021-06-07 01:06:30|83071|83021|83071.6|83021.6|83071.8|83021.8|83069.1|83019.1|22
1623028000000|2021-06-07 01:06:40|83071.8|83021.8|83071.9|83021.9|83072.4|83022.4|83070.9|83020.9|24
1623028010000|2021-06-07 01:06:50|83072.2|83022.2|83071.2|83021.2|83072.5|83022.5|83070.8|83020.8|30
1623028020000|2021-06-07 01:07:00|83071.4|83021.4|83077.3|83027.3|83078|83028|83071.4|83021.4|49
1623028030000|2021-06-07 01:07:10|83077|83027|83086.7|83036.7|83091.4|83041.4|83077|83027|45
1623028040000|2021-06-07 01:07:20|83086.1|83036.1|83090.3|83040.3|83091.1|83041.1|83086.1|83036.1|38
1623028050000|2021-06-07 01:07:30|83090.2|83040.2|83090.1|83040.1|83092.1|83042.1|83089.3|83039.3|25
1623028060000|2021-06-07 01:07:40|83090.3|83040.3|83093.4|83043.4|83095.4|83045.4|83089.7|83039.7|53
1623028070000|2021-06-07 01:07:50|83093.7|83043.7|83095.5|83045.5|83097.7|83047.7|83091.3|83041.3|51
1623028080000|2021-06-07 01:08:00|83096.5|83046.5|83094.3|83044.3|83097.6|83047.6|83093.3|83043.3|42
1623028090000|2021-06-07 01:08:10|83093.6|83043.6|83095.8|83045.8|83096.3|83046.3|83092.1|83042.1|38
1623028100000|2021-06-07 01:08:20|83096.8|83046.8|83096.3|83046.3|83096.8|83046.8|83095.3|83045.3|27
1623028110000|2021-06-07 01:08:30|83095.7|83045.7|83095.8|83045.8|83096.2|83046.2|83095.1|83045.1|21
1623028120000|2021-06-07 01:08:40|83095.5|83045.5|83099.5|83049.5|83099.5|83049.5|83095.5|83045.5|44
1623028130000|2021-06-07 01:08:50|83099.4|83049.4|83100.6|83050.6|83102.1|83052.1|83098.3|83048.3|29
1623028140000|2021-06-07 01:09:00|83100.9|83050.9|83096.4|83046.4|83101.4|83051.4|83095.6|83045.6|36
1623028150000|2021-06-07 01:09:10|83096.8|83046.8|83096.2|83046.2|83097.1|83047.1|83095.9|83045.9|26
1623028160000|2021-06-07 01:09:20|83096.4|83046.4|83094.7|83044.7|83096.5|83046.5|83093.6|83043.6|18
1623028170000|2021-06-07 01:09:30|83094.3|83044.3|83093|83043|83094.4|83044.4|83092.7|83042.7|20
1623028180000|2021-06-07 01:09:40|83094.4|83044.4|83096.6|83046.6|83098.4|83048.4|83094.4|83044.4|36
1623028190000|2021-06-07 01:09:50|83097.2|83047.2|83096.4|83046.4|83097.5|83047.5|83095.2|83045.2|45
1623028200000|2021-06-07 01:10:00|83096.1|83046.1|83095.9|83045.9|83097.7|83047.7|83094.1|83044.1|52
1623028210000|2021-06-07 01:10:10|83095.8|83045.8|83099.2|83049.2|83099.4|83049.4|83095.2|83045.2|35
1623028220000|2021-06-07 01:10:20|83099.3|83049.3|83099.9|83049.9|83100.3|83050.3|83098.3|83048.3|30
1623028230000|2021-06-07 01:10:30|83099.8|83049.8|83101.5|83051.5|83102.6|83052.6|83099.1|83049.1|37
1623028240000|2021-06-07 01:10:40|83101.6|83051.6|83101.3|83051.3|83101.9|83051.9|83100.7|83050.7|27
1623028250000|2021-06-07 01:10:50|83101.4|83051.4|83102.1|83052.1|83102.6|83052.6|83100.5|83050.5|34
1623028260000|2021-06-07 01:11:00|83101.9|83051.9|83102.4|83052.4|83103.3|83053.3|83101.2|83051.2|31
1623028270000|2021-06-07 01:11:10|83101.1|83051.1|83102.3|83052.3|83102.7|83052.7|83100.9|83050.9|21
1623028280000|2021-06-07 01:11:20|83102|83052|83101.6|83051.6|83102.1|83052.1|83099.3|83049.3|31
1623028290000|2021-06-07 01:11:30|83102.5|83052.5|83097.7|83047.7|83102.5|83052.5|83096.6|83046.6|37
1623028300000|2021-06-07 01:11:40|83098|83048|83093.3|83043.3|83098|83048|83091.1|83041.1|55
1623028310000|2021-06-07 01:11:50|83092.8|83042.8|83092.9|83042.9|83094.5|83044.5|83092.2|83042.2|29
1623028320000|2021-06-07 01:12:00|83094.5|83044.5|83098.8|83048.8|83101.3|83051.3|83094.5|83044.5|37
1623028330000|2021-06-07 01:12:10|83098.4|83048.4|83095.6|83045.6|83099.8|83049.8|83095.5|83045.5|31
1623028340000|2021-06-07 01:12:20|83095.9|83045.9|83096.2|83046.2|83096.6|83046.6|83095|83045|28
1623028350000|2021-06-07 01:12:30|83096.1|83046.1|83100.4|83050.4|83100.4|83050.4|83096|83046|27
1623028360000|2021-06-07 01:12:40|83100.5|83050.5|83099.1|83049.1|83100.5|83050.5|83098.6|83048.6|29
1623028370000|2021-06-07 01:12:50|83099.3|83049.3|83096.3|83046.3|83101.1|83051.1|83095.3|83045.3|29
1623028380000|2021-06-07 01:13:00|83096.5|83046.5|83097.4|83047.4|83098.5|83048.5|83094.8|83044.8|41
1623028390000|2021-06-07 01:13:10|83097.3|83047.3|83096.6|83046.6|83097.8|83047.8|83095.7|83045.7|31
1623028400000|2021-06-07 01:13:20|83096.5|83046.5|83096.3|83046.3|83096.6|83046.6|83095.8|83045.8|23
1623028410000|2021-06-07 01:13:30|83096.6|83046.6|83097.7|83047.7|83098.5|83048.5|83095.6|83045.6|29
1623028420000|2021-06-07 01:13:40|83099.2|83049.2|83098.1|83048.1|83099.2|83049.2|83096.5|83046.5|7
1623028430000|2021-06-07 01:13:50|83096|83046|83097.8|83047.8|83099.4|83049.4|83096|83046|19
1623028440000|2021-06-07 01:14:00|83096.7|83046.7|83095.6|83045.6|83097.3|83047.3|83094.7|83044.7|17
1623028450000|2021-06-07 01:14:10|83094.7|83044.7|83096.6|83046.6|83096.7|83046.7|83094.7|83044.7|21
1623028460000|2021-06-07 01:14:20|83095.9|83045.9|83098.4|83048.4|83098.4|83048.4|83095.4|83045.4|13
1623028470000|2021-06-07 01:14:30|83098.2|83048.2|83096.7|83046.7|83098.9|83048.9|83096.3|83046.3|24
1623028480000|2021-06-07 01:14:40|83096.5|83046.5|83097.2|83047.2|83098.6|83048.6|83096.4|83046.4|14
1623028490000|2021-06-07 01:14:50|83097.3|83047.3|83097.3|83047.3|83097.9|83047.9|83096.4|83046.4|26
1623028500000|2021-06-07 01:15:00|83097.2|83047.2|83093.6|83043.6|83097.5|83047.5|83093.6|83043.6|38
1623028510000|2021-06-07 01:15:10|83092.9|83042.9|83084.9|83034.9|83092.9|83042.9|83084.5|83034.5|56
1623028520000|2021-06-07 01:15:20|83085|83035|83092.9|83042.9|83092.9|83042.9|83083.9|83033.9|46
1623028530000|2021-06-07 01:15:30|83093|83043|83091.5|83041.5|83093|83043|83090.9|83040.9|36
1623028540000|2021-06-07 01:15:40|83091.3|83041.3|83089.9|83039.9|83092.6|83042.6|83089.3|83039.3|36
1623028550000|2021-06-07 01:15:50|83089.8|83039.8|83090.3|83040.3|83090.5|83040.5|83089.5|83039.5|13
1623028560000|2021-06-07 01:16:00|83089.3|83039.3|83089.2|83039.2|83092.5|83042.5|83088.5|83038.5|38
1623028570000|2021-06-07 01:16:10|83088.2|83038.2|83091.6|83041.6|83091.6|83041.6|83088.1|83038.1|35
1623028580000|2021-06-07 01:16:20|83091.5|83041.5|83091.6|83041.6|83091.6|83041.6|83089.6|83039.6|22
1623028590000|2021-06-07 01:16:30|83091.5|83041.5|83090.7|83040.7|83093.8|83043.8|83088.2|83038.2|42
1623028600000|2021-06-07 01:16:40|83088.8|83038.8|83091.8|83041.8|83093.3|83043.3|83088.5|83038.5|23
1623028610000|2021-06-07 01:16:50|83092.5|83042.5|83091.8|83041.8|83093.6|83043.6|83090.8|83040.8|9
1623028620000|2021-06-07 01:17:00|83093|83043|83089.2|83039.2|83093.6|83043.6|83088.5|83038.5|18
1623028630000|2021-06-07 01:17:10|83089.9|83039.9|83088.4|83038.4|83091.6|83041.6|83088.3|83038.3|21
1623028640000|2021-06-07 01:17:20|83088.5|83038.5|83086.1|83036.1|83091.4|83041.4|83085.7|83035.7|40
1623028650000|2021-06-07 01:17:30|83087|83037|83088|83038|83088.3|83038.3|83085|83035|30
1623028660000|2021-06-07 01:17:40|83088.5|83038.5|83087.5|83037.5|83088.5|83038.5|83085.5|83035.5|15
1623028670000|2021-06-07 01:17:50|83086.4|83036.4|83090.8|83040.8|83090.9|83040.9|83086.4|83036.4|18
1623028680000|2021-06-07 01:18:00|83091|83041|83089.4|83039.4|83092.6|83042.6|83086.6|83036.6|28
1623028690000|2021-06-07 01:18:10|83090.1|83040.1|83087.5|83037.5|83090.1|83040.1|83087.5|83037.5|14
1623028700000|2021-06-07 01:18:20|83089.9|83039.9|83087.9|83037.9|83089.9|83039.9|83086|83036|23
1623028710000|2021-06-07 01:18:30|83087|83037|83086.9|83036.9|83088.2|83038.2|83085.2|83035.2|23
1623028720000|2021-06-07 01:18:40|83087.4|83037.4|83087.5|83037.5|83089.4|83039.4|83084.8|83034.8|32
1623028730000|2021-06-07 01:18:50|83087.9|83037.9|83089.1|83039.1|83090.6|83040.6|83087.9|83037.9|21
1623028740000|2021-06-07 01:19:00|83089.7|83039.7|83090.8|83040.8|83091.2|83041.2|83088.9|83038.9|31
1623028750000|2021-06-07 01:19:10|83087.6|83037.6|83091.8|83041.8|83091.8|83041.8|83087.6|83037.6|12
1623028760000|2021-06-07 01:19:20|83092|83042|83089.7|83039.7|83092|83042|83089.4|83039.4|17
1623028770000|2021-06-07 01:19:30|83089.5|83039.5|83089.8|83039.8|83090.1|83040.1|83088.2|83038.2|13
1623028780000|2021-06-07 01:19:40|83090.7|83040.7|83089.1|83039.1|83091.2|83041.2|83089.1|83039.1|9
1623028790000|2021-06-07 01:19:50|83088.6|83038.6|83090.2|83040.2|83092.1|83042.1|83088.6|83038.6|22
1623028800000|2021-06-07 01:20:00|83090.1|83040.1|83092|83042|83092.8|83042.8|83089.7|83039.7|25
1623028810000|2021-06-07 01:20:10|83092.3|83042.3|83094|83044|83094|83044|83091.9|83041.9|24
1623028820000|2021-06-07 01:20:20|83094.1|83044.1|83091.8|83041.8|83094.2|83044.2|83091.8|83041.8|24
1623028830000|2021-06-07 01:20:30|83091.9|83041.9|83089.6|83039.6|83091.9|83041.9|83089.6|83039.6|27
1623028840000|2021-06-07 01:20:40|83090.2|83040.2|83091|83041|83092.2|83042.2|83089.4|83039.4|19
1623028850000|2021-06-07 01:20:50|83090.5|83040.5|83086|83036|83090.9|83040.9|83086|83036|29
1623028860000|2021-06-07 01:21:00|83086.1|83036.1|83082.9|83032.9|83087.5|83037.5|83082.9|83032.9|20
1623028870000|2021-06-07 01:21:10|83082.8|83032.8|83083.9|83033.9|83085.3|83035.3|83082.8|83032.8|23
1623028880000|2021-06-07 01:21:20|83083.8|83033.8|83085.9|83035.9|83086.6|83036.6|83083.7|83033.7|34
1623028890000|2021-06-07 01:21:30|83086.6|83036.6|83087.2|83037.2|83087.2|83037.2|83085.7|83035.7|16
1623028900000|2021-06-07 01:21:40|83086.2|83036.2|83082.6|83032.6|83086.2|83036.2|83082.5|83032.5|34
1623028910000|2021-06-07 01:21:50|83082.5|83032.5|83081.5|83031.5|83084.8|83034.8|83080.3|83030.3|31
1623028920000|2021-06-07 01:22:00|83081.9|83031.9|83083|83033|83083.4|83033.4|83081.4|83031.4|38
1623028930000|2021-06-07 01:22:10|83082.9|83032.9|83082.9|83032.9|83084.9|83034.9|83082.8|83032.8|17
1623028940000|2021-06-07 01:22:20|83082.8|83032.8|83085.7|83035.7|83086.2|83036.2|83082.2|83032.2|23
1623028950000|2021-06-07 01:22:30|83084.2|83034.2|83085.3|83035.3|83085.5|83035.5|83083.8|83033.8|14
1623028960000|2021-06-07 01:22:40|83086|83036|83085|83035|83086|83036|83084.1|83034.1|5
1623028970000|2021-06-07 01:22:50|83083.9|83033.9|83084.7|83034.7|83086.2|83036.2|83083.5|83033.5|9
1623028980000|2021-06-07 01:23:00|83084.6|83034.6|83082.6|83032.6|83086.2|83036.2|83082.6|83032.6|28
1623028990000|2021-06-07 01:23:10|83082.4|83032.4|83082.7|83032.7|83084.7|83034.7|83081.4|83031.4|29
1623029000000|2021-06-07 01:23:20|83082.4|83032.4|83076.8|83026.8|83083.3|83033.3|83076.3|83026.3|49
1623029010000|2021-06-07 01:23:30|83076.9|83026.9|83077.5|83027.5|83077.5|83027.5|83072.1|83022.1|33
1623029020000|2021-06-07 01:23:40|83078.6|83028.6|83074.7|83024.7|83078.6|83028.6|83074.7|83024.7|35
1623029030000|2021-06-07 01:23:50|83074.6|83024.6|83074.2|83024.2|83075.9|83025.9|83074.1|83024.1|30
1623029040000|2021-06-07 01:24:00|83074|83024|83073.3|83023.3|83074.7|83024.7|83072.8|83022.8|22
1623029050000|2021-06-07 01:24:10|83072.1|83022.1|83073.3|83023.3|83074.4|83024.4|83071.8|83021.8|33
1623029060000|2021-06-07 01:24:20|83073.9|83023.9|83074.4|83024.4|83076.4|83026.4|83073.5|83023.5|17
1623029070000|2021-06-07 01:24:30|83073.4|83023.4|83075.9|83025.9|83075.9|83025.9|83073.4|83023.4|25
1623029080000|2021-06-07 01:24:40|83076|83026|83075.9|83025.9|83076|83026|83075.2|83025.2|9
1623029090000|2021-06-07 01:24:50|83075.8|83025.8|83075.7|83025.7|83076.7|83026.7|83075.7|83025.7|9
1623029100000|2021-06-07 01:25:00|83075.9|83025.9|83076.5|83026.5|83077|83027|83074.6|83024.6|28
1623029110000|2021-06-07 01:25:10|83076.6|83026.6|83076|83026|83076.8|83026.8|83075.1|83025.1|18
1623029120000|2021-06-07 01:25:20|83077.1|83027.1|83076.7|83026.7|83077.1|83027.1|83075.2|83025.2|33
1623029130000|2021-06-07 01:25:30|83075.9|83025.9|83077.8|83027.8|83078.4|83028.4|83075.6|83025.6|26
1623029140000|2021-06-07 01:25:40|83077.6|83027.6|83073.3|83023.3|83078|83028|83072.8|83022.8|26
1623029150000|2021-06-07 01:25:50|83075.2|83025.2|83073.3|83023.3|83075.9|83025.9|83072.5|83022.5|38
1623029160000|2021-06-07 01:26:00|83073.1|83023.1|83073|83023|83074.8|83024.8|83072.4|83022.4|32
1623029170000|2021-06-07 01:26:10|83072.8|83022.8|83073.9|83023.9|83074.4|83024.4|83072.4|83022.4|23
1623029180000|2021-06-07 01:26:20|83073.5|83023.5|83076.4|83026.4|83076.5|83026.5|83073.5|83023.5|15
1623029190000|2021-06-07 01:26:30|83075.2|83025.2|83076.2|83026.2|83077.5|83027.5|83075.2|83025.2|16
1623029200000|2021-06-07 01:26:40|83076.4|83026.4|83074.5|83024.5|83076.4|83026.4|83074.5|83024.5|7
1623029210000|2021-06-07 01:26:50|83074.6|83024.6|83080.1|83030.1|83080.5|83030.5|83074.6|83024.6|17
1623029220000|2021-06-07 01:27:00|83080.3|83030.3|83079.1|83029.1|83080.7|83030.7|83078.9|83028.9|11
1623029230000|2021-06-07 01:27:10|83077|83027|83080.7|83030.7|83081.1|83031.1|83076.5|83026.5|12
1623029240000|2021-06-07 01:27:20|83080.8|83030.8|83079|83029|83082.2|83032.2|83077.5|83027.5|21
1623029250000|2021-06-07 01:27:30|83079.3|83029.3|83085.7|83035.7|83087.1|83037.1|83073.5|83023.5|40
1623029260000|2021-06-07 01:27:40|83084.9|83034.9|83085.2|83035.2|83086|83036|83083|83033|31
1623029270000|2021-06-07 01:27:50|83085.3|83035.3|83088.6|83038.6|83089.2|83039.2|83085.2|83035.2|30
1623029280000|2021-06-07 01:28:00|83088.7|83038.7|83088|83038|83089.3|83039.3|83086.7|83036.7|38
1623029290000|2021-06-07 01:28:10|83087.8|83037.8|83088|83038|83088.8|83038.8|83087.7|83037.7|15
1623029300000|2021-06-07 01:28:20|83088.4|83038.4|83089.1|83039.1|83090.8|83040.8|83086.6|83036.6|35
1623029310000|2021-06-07 01:28:30|83088.8|83038.8|83091.7|83041.7|83091.8|83041.8|83088.8|83038.8|20
1623029320000|2021-06-07 01:28:40|83091.6|83041.6|83092.9|83042.9|83095.4|83045.4|83090|83040|11
1623029330000|2021-06-07 01:28:50|83092.8|83042.8|83092.5|83042.5|83093|83043|83092.3|83042.3|12
1623029340000|2021-06-07 01:29:00|83091.9|83041.9|83091.7|83041.7|83092.8|83042.8|83090.7|83040.7|23
1623029350000|2021-06-07 01:29:10|83091.3|83041.3|83088.6|83038.6|83094.8|83044.8|83088.6|83038.6|28
1623029360000|2021-06-07 01:29:20|83089|83039|83090.4|83040.4|83091.7|83041.7|83089|83039|27
1623029370000|2021-06-07 01:29:30|83090.8|83040.8|83087.7|83037.7|83092.7|83042.7|83087.7|83037.7|26
1623029380000|2021-06-07 01:29:40|83087.5|83037.5|83087.3|83037.3|83090.9|83040.9|83086.9|83036.9|28
1623029390000|2021-06-07 01:29:50|83087.4|83037.4|83088|83038|83091|83041|83086.1|83036.1|30
1623029400000|2021-06-07 01:30:00|83087.8|83037.8|83092.4|83042.4|83093.3|83043.3|83085.5|83035.5|39
1623029410000|2021-06-07 01:30:10|83092.6|83042.6|83094.1|83044.1|83094.3|83044.3|83092.4|83042.4|37
1623029420000|2021-06-07 01:30:20|83094.4|83044.4|83094.1|83044.1|83095.3|83045.3|83093|83043|25
1623029430000|2021-06-07 01:30:30|83094.3|83044.3|83095|83045|83097.6|83047.6|83094|83044|27
1623029440000|2021-06-07 01:30:40|83094.5|83044.5|83096.8|83046.8|83097.2|83047.2|83094.4|83044.4|23
1623029450000|2021-06-07 01:30:50|83096.5|83046.5|83094.6|83044.6|83097|83047|83094.3|83044.3|24
1623029460000|2021-06-07 01:31:00|83094.9|83044.9|83093.7|83043.7|83097.9|83047.9|83091.7|83041.7|42
1623029470000|2021-06-07 01:31:10|83095.2|83045.2|83097.7|83047.7|83097.9|83047.9|83093.3|83043.3|32
1623029480000|2021-06-07 01:31:20|83094.9|83044.9|83098.1|83048.1|83098.8|83048.8|83094.4|83044.4|19
1623029490000|2021-06-07 01:31:30|83098|83048|83095.6|83045.6|83099.5|83049.5|83094.2|83044.2|36
1623029500000|2021-06-07 01:31:40|83094.7|83044.7|83095|83045|83096.5|83046.5|83090.9|83040.9|49
1623029510000|2021-06-07 01:31:50|83094.9|83044.9|83095|83045|83096.9|83046.9|83094.2|83044.2|20
1623029520000|2021-06-07 01:32:00|83094|83044|83096|83046|83096.9|83046.9|83093.8|83043.8|32
1623029530000|2021-06-07 01:32:10|83096.1|83046.1|83097.1|83047.1|83097.1|83047.1|83095.2|83045.2|26
1623029540000|2021-06-07 01:32:20|83096|83046|83093.6|83043.6|83098.9|83048.9|83093.6|83043.6|26
1623029550000|2021-06-07 01:32:30|83095.3|83045.3|83098.9|83048.9|83101.1|83051.1|83086.2|83036.2|52
1623029560000|2021-06-07 01:32:40|83097.3|83047.3|83099.5|83049.5|83101.1|83051.1|83096.7|83046.7|32
1623029570000|2021-06-07 01:32:50|83099.4|83049.4|83099.9|83049.9|83100.9|83050.9|83098.8|83048.8|25
1623029580000|2021-06-07 01:33:00|83100|83050|83099.8|83049.8|83101.1|83051.1|83099.7|83049.7|21
1623029590000|2021-06-07 01:33:10|83100|83050|83100|83050|83101|83051|83099.4|83049.4|11
1623029600000|2021-06-07 01:33:20|83100.3|83050.3|83098.6|83048.6|83102|83052|83098.6|83048.6|22
1623029610000|2021-06-07 01:33:30|83098.8|83048.8|83104.7|83054.7|83104.7|83054.7|83098.8|83048.8|41
1623029620000|2021-06-07 01:33:40|83105.3|83055.3|83102.8|83052.8|83105.9|83055.9|83101.6|83051.6|26
1623029630000|2021-06-07 01:33:50|83102.4|83052.4|83105.4|83055.4|83105.6|83055.6|83101.3|83051.3|28
1623029640000|2021-06-07 01:34:00|83105.6|83055.6|83102.9|83052.9|83105.8|83055.8|83099.3|83049.3|27
1623029650000|2021-06-07 01:34:10|83105|83055|83103.7|83053.7|83105|83055|83101.8|83051.8|35
1623029660000|2021-06-07 01:34:20|83103.3|83053.3|83110.6|83060.6|83110.8|83060.8|83102.1|83052.1|35
1623029670000|2021-06-07 01:34:30|83110.7|83060.7|83118.7|83068.7|83118.7|83068.7|83109.4|83059.4|40
1623029680000|2021-06-07 01:34:40|83118.1|83068.1|83112.8|83062.8|83118.1|83068.1|83110.2|83060.2|41
1623029690000|2021-06-07 01:34:50|83112.7|83062.7|83113.6|83063.6|83114.3|83064.3|83109.7|83059.7|29
1623029700000|2021-06-07 01:35:00|83113.7|83063.7|83112|83062|83113.7|83063.7|83111.8|83061.8|22
1623029710000|2021-06-07 01:35:10|83111.8|83061.8|83110.7|83060.7|83112.5|83062.5|83110.6|83060.6|18
1623029720000|2021-06-07 01:35:20|83110.9|83060.9|83111.9|83061.9|83112.1|83062.1|83110.7|83060.7|22
1623029730000|2021-06-07 01:35:30|83112|83062|83109.3|83059.3|83112.4|83062.4|83109|83059|20
1623029740000|2021-06-07 01:35:40|83109.6|83059.6|83111.1|83061.1|83111.6|83061.6|83109.6|83059.6|21
1623029750000|2021-06-07 01:35:50|83109.9|83059.9|83107.1|83057.1|83112.5|83062.5|83105.8|83055.8|30
1623029760000|2021-06-07 01:36:00|83106.9|83056.9|83107.5|83057.5|83108.9|83058.9|83104|83054|29
1623029770000|2021-06-07 01:36:10|83108.3|83058.3|83111.6|83061.6|83111.7|83061.7|83106.7|83056.7|20
1623029780000|2021-06-07 01:36:20|83112.5|83062.5|83109.8|83059.8|83112.5|83062.5|83107.2|83057.2|11
1623029790000|2021-06-07 01:36:30|83108.6|83058.6|83110.7|83060.7|83112.1|83062.1|83108.6|83058.6|17
1623029800000|2021-06-07 01:36:40|83110.9|83060.9|83106.8|83056.8|83112|83062|83106.7|83056.7|11
1623029810000|2021-06-07 01:36:50|83110|83060|83111.5|83061.5|83111.5|83061.5|83110|83060|4
1623029820000|2021-06-07 01:37:00|83110.9|83060.9|83115.9|83065.9|83118.1|83068.1|83109.6|83059.6|26
1623029830000|2021-06-07 01:37:10|83116|83066|83115.6|83065.6|83117.1|83067.1|83112.6|83062.6|40
1623029840000|2021-06-07 01:37:20|83113.2|83063.2|83114.3|83064.3|83115.5|83065.5|83113.2|83063.2|26
1623029850000|2021-06-07 01:37:30|83114|83064|83112.4|83062.4|83114|83064|83112.4|83062.4|24
1623029860000|2021-06-07 01:37:40|83112.5|83062.5|83112.7|83062.7|83115|83065|83111.9|83061.9|29
1623029870000|2021-06-07 01:37:50|83111.7|83061.7|83112|83062|83113.4|83063.4|83110.8|83060.8|21
1623029880000|2021-06-07 01:38:00|83111.9|83061.9|83114.4|83064.4|83117.3|83067.3|83111.9|83061.9|27
1623029890000|2021-06-07 01:38:10|83113.1|83063.1|83114.6|83064.6|83114.6|83064.6|83112.4|83062.4|8
1623029900000|2021-06-07 01:38:20|83112.9|83062.9|83108.2|83058.2|83114.6|83064.6|83108.2|83058.2|32
1623029910000|2021-06-07 01:38:30|83108.3|83058.3|83109.9|83059.9|83110.5|83060.5|83108.3|83058.3|35
1623029920000|2021-06-07 01:38:40|83109.8|83059.8|83111.4|83061.4|83113.3|83063.3|83109.8|83059.8|31
1623029930000|2021-06-07 01:38:50|83111.1|83061.1|83109.7|83059.7|83112.1|83062.1|83108|83058|20
1623029940000|2021-06-07 01:39:00|83110.8|83060.8|83114.8|83064.8|83118.3|83068.3|83109.6|83059.6|43
1623029950000|2021-06-07 01:39:10|83115.1|83065.1|83115.8|83065.8|83116.2|83066.2|83113.6|83063.6|21
1623029960000|2021-06-07 01:39:20|83116.3|83066.3|83114.3|83064.3|83116.3|83066.3|83112.4|83062.4|25
1623029970000|2021-06-07 01:39:30|83113.9|83063.9|83113.7|83063.7|83115|83065|83113.2|83063.2|34
1623029980000|2021-06-07 01:39:40|83113.4|83063.4|83114.6|83064.6|83115|83065|83111.9|83061.9|32
1623029990000|2021-06-07 01:39:50|83114.4|83064.4|83118.1|83068.1|83118.5|83068.5|83113.4|83063.4|38
1623030000000|2021-06-07 01:40:00|83116.3|83066.3|83119|83069|83120.2|83070.2|83116|83066|33
1623030010000|2021-06-07 01:40:10|83118.2|83068.2|83116.6|83066.6|83123.5|83073.5|83113.9|83063.9|41
1623030020000|2021-06-07 01:40:20|83116.7|83066.7|83116.5|83066.5|83116.8|83066.8|83115.6|83065.6|41
1623030030000|2021-06-07 01:40:30|83116.9|83066.9|83105.9|83055.9|83120|83070|83105.9|83055.9|43
1623030040000|2021-06-07 01:40:40|83107.3|83057.3|83114.1|83064.1|83114.1|83064.1|83102.2|83052.2|50
1623030050000|2021-06-07 01:40:50|83113.9|83063.9|83112.8|83062.8|83113.9|83063.9|83112.8|83062.8|35
1623030060000|2021-06-07 01:41:00|83113.2|83063.2|83111.9|83061.9|83117.2|83067.2|83109|83059|41
1623030070000|2021-06-07 01:41:10|83111.6|83061.6|83110.2|83060.2|83111.9|83061.9|83108.2|83058.2|38
1623030080000|2021-06-07 01:41:20|83110|83060|83103.5|83053.5|83114.6|83064.6|83102.9|83052.9|43
1623030090000|2021-06-07 01:41:30|83104.4|83054.4|83116.1|83066.1|83118.6|83068.6|83103.7|83053.7|48
1623030100000|2021-06-07 01:41:40|83114.6|83064.6|83109.8|83059.8|83114.9|83064.9|83108.3|83058.3|37
1623030110000|2021-06-07 01:41:50|83109.4|83059.4|83108.3|83058.3|83110.4|83060.4|83108.3|83058.3|27
1623030120000|2021-06-07 01:42:00|83108.2|83058.2|83108.3|83058.3|83110.6|83060.6|83106.6|83056.6|48
1623030130000|2021-06-07 01:42:10|83107.9|83057.9|83109.8|83059.8|83109.8|83059.8|83107.8|83057.8|40
1623030140000|2021-06-07 01:42:20|83109.7|83059.7|83107.5|83057.5|83111.6|83061.6|83105.7|83055.7|43
1623030150000|2021-06-07 01:42:30|83105.1|83055.1|83112.8|83062.8|83112.8|83062.8|83105.1|83055.1|38
1623030160000|2021-06-07 01:42:40|83113.2|83063.2|83115.2|83065.2|83121.5|83071.5|83111.4|83061.4|53
1623030170000|2021-06-07 01:42:50|83114.4|83064.4|83109.7|83059.7|83114.4|83064.4|83108.7|83058.7|49
1623030180000|2021-06-07 01:43:00|83107.9|83057.9|83109.1|83059.1|83109.8|83059.8|83107.8|83057.8|34
1623030190000|2021-06-07 01:43:10|83109.2|83059.2|83111.3|83061.3|83112.7|83062.7|83108.8|83058.8|34
1623030200000|2021-06-07 01:43:20|83111.5|83061.5|83107.1|83057.1|83112|83062|83107.1|83057.1|32
1623030210000|2021-06-07 01:43:30|83105.8|83055.8|83109.1|83059.1|83109.6|83059.6|83105.6|83055.6|35
1623030220000|2021-06-07 01:43:40|83109.3|83059.3|83108.7|83058.7|83109.9|83059.9|83108.1|83058.1|31
1623030230000|2021-06-07 01:43:50|83109.1|83059.1|83110|83060|83111.4|83061.4|83108.3|83058.3|23
1623030240000|2021-06-07 01:44:00|83109.5|83059.5|83107.4|83057.4|83111.8|83061.8|83106.1|83056.1|39
1623030250000|2021-06-07 01:44:10|83106.7|83056.7|83108.6|83058.6|83109.7|83059.7|83106.3|83056.3|29
1623030260000|2021-06-07 01:44:20|83108.4|83058.4|83108.7|83058.7|83110.7|83060.7|83108.4|83058.4|25
1623030270000|2021-06-07 01:44:30|83108.8|83058.8|83109.9|83059.9|83110.3|83060.3|83106.8|83056.8|29
1623030280000|2021-06-07 01:44:40|83110.2|83060.2|83106.5|83056.5|83111|83061|83106.5|83056.5|26
1623030290000|2021-06-07 01:44:50|83107.2|83057.2|83107.6|83057.6|83107.9|83057.9|83106.1|83056.1|29
1623030300000|2021-06-07 01:45:00|83107.7|83057.7|83106.9|83056.9|83108.4|83058.4|83105.1|83055.1|23
1623030310000|2021-06-07 01:45:10|83106.6|83056.6|83108.1|83058.1|83109.4|83059.4|83105.2|83055.2|29
1623030320000|2021-06-07 01:45:20|83108|83058|83107|83057|83108.9|83058.9|83106.2|83056.2|33
1623030330000|2021-06-07 01:45:30|83107.2|83057.2|83108.5|83058.5|83109|83059|83107.1|83057.1|29
1623030340000|2021-06-07 01:45:40|83108.6|83058.6|83110.6|83060.6|83112.2|83062.2|83107.9|83057.9|43
1623030350000|2021-06-07 01:45:50|83110.5|83060.5|83108|83058|83110.6|83060.6|83107.3|83057.3|35
1623030360000|2021-06-07 01:46:00|83108.1|83058.1|83111.4|83061.4|83112.6|83062.6|83107.9|83057.9|29
1623030370000|2021-06-07 01:46:10|83111.3|83061.3|83110|83060|83112.8|83062.8|83109.7|83059.7|51
1623030380000|2021-06-07 01:46:20|83110.3|83060.3|83109.9|83059.9|83112.6|83062.6|83109.2|83059.2|36
1623030390000|2021-06-07 01:46:30|83111|83061|83111.4|83061.4|83113.6|83063.6|83110.6|83060.6|23
1623030400000|2021-06-07 01:46:40|83111.8|83061.8|83110.7|83060.7|83113.4|83063.4|83110.5|83060.5|27
1623030410000|2021-06-07 01:46:50|83111.7|83061.7|83111.1|83061.1|83114.3|83064.3|83111.1|83061.1|29
1623030420000|2021-06-07 01:47:00|83111.5|83061.5|83117.7|83067.7|83118.5|83068.5|83111.5|83061.5|41
1623030430000|2021-06-07 01:47:10|83115.9|83065.9|83115.4|83065.4|83117.8|83067.8|83115.4|83065.4|26
1623030440000|2021-06-07 01:47:20|83116.1|83066.1|83116|83066|83117.9|83067.9|83115.5|83065.5|19
1623030450000|2021-06-07 01:47:30|83116.5|83066.5|83117.1|83067.1|83118.1|83068.1|83115.9|83065.9|15
1623030460000|2021-06-07 01:47:40|83118|83068|83117.4|83067.4|83118.9|83068.9|83115.4|83065.4|28
1623030470000|2021-06-07 01:47:50|83117.6|83067.6|83115.9|83065.9|83118.4|83068.4|83114.3|83064.3|24
1623030480000|2021-06-07 01:48:00|83116.8|83066.8|83113.8|83063.8|83119.6|83069.6|83113.8|83063.8|48
1623030490000|2021-06-07 01:48:10|83114.4|83064.4|83112|83062|83116.5|83066.5|83111.6|83061.6|29
1623030500000|2021-06-07 01:48:20|83113.2|83063.2|83112.3|83062.3|83113.6|83063.6|83111.9|83061.9|27
1623030510000|2021-06-07 01:48:30|83112.6|83062.6|83111.2|83061.2|83112.6|83062.6|83110|83060|56
1623030520000|2021-06-07 01:48:40|83111.4|83061.4|83112.1|83062.1|83112.1|83062.1|83110.2|83060.2|42
1623030530000|2021-06-07 01:48:50|83111.8|83061.8|83108.9|83058.9|83111.8|83061.8|83108.9|83058.9|28
1623030540000|2021-06-07 01:49:00|83109|83059|83109.9|83059.9|83110.2|83060.2|83106.4|83056.4|30
1623030550000|2021-06-07 01:49:10|83109.8|83059.8|83111.3|83061.3|83111.8|83061.8|83109.4|83059.4|17
1623030560000|2021-06-07 01:49:20|83110.6|83060.6|83110.1|83060.1|83111|83061|83109.5|83059.5|23
1623030570000|2021-06-07 01:49:30|83109.5|83059.5|83109|83059|83109.9|83059.9|83107.4|83057.4|23
1623030580000|2021-06-07 01:49:40|83109.1|83059.1|83112.3|83062.3|83112.4|83062.4|83106.5|83056.5|30
1623030590000|2021-06-07 01:49:50|83112.4|83062.4|83109.8|83059.8|83112.6|83062.6|83108.5|83058.5|42
1623030600000|2021-06-07 01:50:00|83110.6|83060.6|83111.8|83061.8|83113.1|83063.1|83109.6|83059.6|32
1623030610000|2021-06-07 01:50:10|83111.4|83061.4|83109.9|83059.9|83111.8|83061.8|83106.9|83056.9|38
1623030620000|2021-06-07 01:50:20|83109.7|83059.7|83107.6|83057.6|83109.7|83059.7|83105.9|83055.9|36
1623030630000|2021-06-07 01:50:30|83107.7|83057.7|83106.8|83056.8|83108.9|83058.9|83105.1|83055.1|39
1623030640000|2021-06-07 01:50:40|83106.2|83056.2|83104.3|83054.3|83106.6|83056.6|83104.3|83054.3|40
1623030650000|2021-06-07 01:50:50|83104.5|83054.5|83104.9|83054.9|83106|83056|83104.4|83054.4|40
1623030660000|2021-06-07 01:51:00|83105.2|83055.2|83110.6|83060.6|83111.1|83061.1|83096.2|83046.2|46
1623030670000|2021-06-07 01:51:10|83110.7|83060.7|83110.2|83060.2|83112.8|83062.8|83110.2|83060.2|29
1623030680000|2021-06-07 01:51:20|83109.9|83059.9|83108.9|83058.9|83112.1|83062.1|83107.1|83057.1|41
1623030690000|2021-06-07 01:51:30|83108.8|83058.8|83105|83055|83109.4|83059.4|83103.7|83053.7|33
1623030700000|2021-06-07 01:51:40|83104.5|83054.5|83094.1|83044.1|83104.6|83054.6|83094|83044|57
1623030710000|2021-06-07 01:51:50|83094.2|83044.2|83095|83045|83095.5|83045.5|83093|83043|31
1623030720000|2021-06-07 01:52:00|83094.8|83044.8|83084.2|83034.2|83095.5|83045.5|83079.8|83029.8|50
1623030730000|2021-06-07 01:52:10|83084.9|83034.9|83097.2|83047.2|83097.6|83047.6|83083.3|83033.3|42
1623030740000|2021-06-07 01:52:20|83098.7|83048.7|83100.2|83050.2|83100.4|83050.4|83098.6|83048.6|40
1623030750000|2021-06-07 01:52:30|83100.1|83050.1|83098.4|83048.4|83100.3|83050.3|83096.6|83046.6|36
1623030760000|2021-06-07 01:52:40|83098.1|83048.1|83101.4|83051.4|83102.8|83052.8|83098.1|83048.1|38
1623030770000|2021-06-07 01:52:50|83101.6|83051.6|83103.8|83053.8|83104|83054|83101.3|83051.3|27
1623030780000|2021-06-07 01:53:00|83103.5|83053.5|83103.6|83053.6|83104.3|83054.3|83102.6|83052.6|39
1623030790000|2021-06-07 01:53:10|83103.5|83053.5|83106.8|83056.8|83109.2|83059.2|83101.6|83051.6|52
1623030800000|2021-06-07 01:53:20|83106.5|83056.5|83110.5|83060.5|83110.6|83060.6|83105.8|83055.8|31
1623030810000|2021-06-07 01:53:30|83110.6|83060.6|83110|83060|83116|83066|83109.2|83059.2|28
1623030820000|2021-06-07 01:53:40|83108.8|83058.8|83113.1|83063.1|83113.1|83063.1|83108.8|83058.8|24
1623030830000|2021-06-07 01:53:50|83113.5|83063.5|83112.8|83062.8|83113.8|83063.8|83112.2|83062.2|16
1623030840000|2021-06-07 01:54:00|83112.9|83062.9|83115.2|83065.2|83116.5|83066.5|83112.9|83062.9|44
1623030850000|2021-06-07 01:54:10|83115.1|83065.1|83117.4|83067.4|83117.9|83067.9|83115.1|83065.1|17
1623030860000|2021-06-07 01:54:20|83116.8|83066.8|83106.3|83056.3|83116.8|83066.8|83105.8|83055.8|38
1623030870000|2021-06-07 01:54:30|83106.4|83056.4|83108.8|83058.8|83108.8|83058.8|83105.4|83055.4|25
1623030880000|2021-06-07 01:54:40|83110.3|83060.3|83117.2|83067.2|83124.8|83074.8|83108.7|83058.7|40
1623030890000|2021-06-07 01:54:50|83117.4|83067.4|83116.7|83066.7|83119.6|83069.6|83114.3|83064.3|32
1623030900000|2021-06-07 01:55:00|83116.6|83066.6|83116.5|83066.5|83117.7|83067.7|83114.7|83064.7|43
1623030910000|2021-06-07 01:55:10|83116.6|83066.6|83119.6|83069.6|83119.8|83069.8|83116.3|83066.3|26
1623030920000|2021-06-07 01:55:20|83119.4|83069.4|83117.3|83067.3|83119.9|83069.9|83116.8|83066.8|26
1623030930000|2021-06-07 01:55:30|83116.4|83066.4|83117.5|83067.5|83117.5|83067.5|83115.8|83065.8|30
1623030940000|2021-06-07 01:55:40|83116.5|83066.5|83116.8|83066.8|83119|83069|83115.2|83065.2|23
1623030950000|2021-06-07 01:55:50|83117.9|83067.9|83116.1|83066.1|83119|83069|83115.2|83065.2|25
1623030960000|2021-06-07 01:56:00|83117.6|83067.6|83118.3|83068.3|83118.3|83068.3|83115.8|83065.8|14
1623030970000|2021-06-07 01:56:10|83117.7|83067.7|83118.8|83068.8|83119|83069|83115.5|83065.5|21
1623030980000|2021-06-07 01:56:20|83118.7|83068.7|83119.5|83069.5|83120.9|83070.9|83118.1|83068.1|24
1623030990000|2021-06-07 01:56:30|83119.8|83069.8|83119.1|83069.1|83120.4|83070.4|83119.1|83069.1|21
1623031000000|2021-06-07 01:56:40|83119.7|83069.7|83120.1|83070.1|83122.1|83072.1|83115.4|83065.4|27
1623031010000|2021-06-07 01:56:50|83119.9|83069.9|83117.4|83067.4|83119.9|83069.9|83114.2|83064.2|19
1623031020000|2021-06-07 01:57:00|83117.5|83067.5|83122.5|83072.5|83128|83078|83117.5|83067.5|47
1623031030000|2021-06-07 01:57:10|83121.9|83071.9|83116.6|83066.6|83130.4|83080.4|83115.8|83065.8|44
1623031040000|2021-06-07 01:57:20|83119.2|83069.2|83121.6|83071.6|83121.6|83071.6|83116.7|83066.7|40
1623031050000|2021-06-07 01:57:30|83121.8|83071.8|83119|83069|83123|83073|83117.6|83067.6|47
1623031060000|2021-06-07 01:57:40|83118.6|83068.6|83125.9|83075.9|83129.9|83079.9|83118.3|83068.3|52
1623031070000|2021-06-07 01:57:50|83125.2|83075.2|83120.4|83070.4|83126.6|83076.6|83119|83069|43
1623031080000|2021-06-07 01:58:00|83120.5|83070.5|83124.4|83074.4|83124.5|83074.5|83120.4|83070.4|38
1623031090000|2021-06-07 01:58:10|83124.5|83074.5|83120.5|83070.5|83124.5|83074.5|83119|83069|31
1623031100000|2021-06-07 01:58:20|83120.6|83070.6|83119.7|83069.7|83120.6|83070.6|83118.8|83068.8|25
1623031110000|2021-06-07 01:58:30|83119.5|83069.5|83116.4|83066.4|83122.1|83072.1|83110.1|83060.1|57
1623031120000|2021-06-07 01:58:40|83118.1|83068.1|83117.7|83067.7|83121.7|83071.7|83116.8|83066.8|30
1623031130000|2021-06-07 01:58:50|83115.3|83065.3|83111|83061|83118.1|83068.1|83109.6|83059.6|35
1623031140000|2021-06-07 01:59:00|83111.6|83061.6|83115.6|83065.6|83118.6|83068.6|83111.3|83061.3|32
1623031150000|2021-06-07 01:59:10|83124.9|83074.9|83124.1|83074.1|83125.7|83075.7|83120.2|83070.2|36
1623031160000|2021-06-07 01:59:20|83123.5|83073.5|83122.1|83072.1|83123.5|83073.5|83122.1|83072.1|36
1623031170000|2021-06-07 01:59:30|83121.8|83071.8|83118.3|83068.3|83124|83074|83118.3|83068.3|26
1623031180000|2021-06-07 01:59:40|83121.4|83071.4|83119.1|83069.1|83122.4|83072.4|83119.1|83069.1|35
1623031190000|2021-06-07 01:59:50|83119.3|83069.3|83118.4|83068.4|83120.5|83070.5|83118.4|83068.4|29
1623031200000|2021-06-07 02:00:00|83120|83070|83122.5|83072.5|83122.5|83072.5|83117|83067|41
1623031210000|2021-06-07 02:00:10|83122.7|83072.7|83120.5|83070.5|83122.7|83072.7|83117.8|83067.8|36
1623031220000|2021-06-07 02:00:20|83119.5|83069.5|83112.8|83062.8|83120.9|83070.9|83108.8|83058.8|34
1623031230000|2021-06-07 02:00:30|83113.3|83063.3|83110.2|83060.2|83114|83064|83109.2|83059.2|36
1623031240000|2021-06-07 02:00:40|83110.3|83060.3|83110|83060|83111.9|83061.9|83108.7|83058.7|36
1623031250000|2021-06-07 02:00:50|83109.4|83059.4|83114.3|83064.3|83115.6|83065.6|83108.2|83058.2|44
1623031260000|2021-06-07 02:01:00|83115.1|83065.1|83115.4|83065.4|83115.5|83065.5|83112.7|83062.7|18
1623031270000|2021-06-07 02:01:10|83115.1|83065.1|83113.4|83063.4|83116|83066|83113.1|83063.1|22
1623031280000|2021-06-07 02:01:20|83113.3|83063.3|83107.4|83057.4|83115.3|83065.3|83106.4|83056.4|31
1623031290000|2021-06-07 02:01:30|83109|83059|83109.2|83059.2|83110|83060|83106.4|83056.4|24
1623031300000|2021-06-07 02:01:40|83108.4|83058.4|83109.5|83059.5|83110.6|83060.6|83108.3|83058.3|17
1623031310000|2021-06-07 02:01:50|83110.1|83060.1|83111.4|83061.4|83113.2|83063.2|83110.1|83060.1|22
1623031320000|2021-06-07 02:02:00|83109.8|83059.8|83105|83055|83110.1|83060.1|83105|83055|42
1623031330000|2021-06-07 02:02:10|83104.9|83054.9|83105.7|83055.7|83107.4|83057.4|83104.3|83054.3|45
1623031340000|2021-06-07 02:02:20|83106.1|83056.1|83106.3|83056.3|83107.4|83057.4|83104.3|83054.3|35
1623031350000|2021-06-07 02:02:30|83106.6|83056.6|83109.2|83059.2|83111.5|83061.5|83105.8|83055.8|34
1623031360000|2021-06-07 02:02:40|83108.3|83058.3|83107.4|83057.4|83108.3|83058.3|83106.3|83056.3|23
1623031370000|2021-06-07 02:02:50|83107.2|83057.2|83109.1|83059.1|83111.1|83061.1|83105.9|83055.9|42
1623031380000|2021-06-07 02:03:00|83109.3|83059.3|83110.8|83060.8|83115.1|83065.1|83107.3|83057.3|56
1623031390000|2021-06-07 02:03:10|83112.6|83062.6|83113.4|83063.4|83114.9|83064.9|83111.8|83061.8|39
1623031400000|2021-06-07 02:03:20|83114|83064|83114.1|83064.1|83114.3|83064.3|83112.7|83062.7|38
1623031410000|2021-06-07 02:03:30|83113.9|83063.9|83111|83061|83115.9|83065.9|83111|83061|37
1623031420000|2021-06-07 02:03:40|83111.3|83061.3|83112.1|83062.1|83112.6|83062.6|83109.2|83059.2|31
1623031430000|2021-06-07 02:03:50|83111.5|83061.5|83113.6|83063.6|83115|83065|83110.5|83060.5|36
1623031440000|2021-06-07 02:04:00|83113.7|83063.7|83111.7|83061.7|83113.9|83063.9|83111.7|83061.7|29
1623031450000|2021-06-07 02:04:10|83111.5|83061.5|83109.3|83059.3|83113.7|83063.7|83106.9|83056.9|35
1623031460000|2021-06-07 02:04:20|83111.5|83061.5|83110.9|83060.9|83112.5|83062.5|83109.6|83059.6|36
1623031470000|2021-06-07 02:04:30|83110.8|83060.8|83116.8|83066.8|83117.3|83067.3|83110.5|83060.5|30
1623031480000|2021-06-07 02:04:40|83115.9|83065.9|83115.4|83065.4|83118.5|83068.5|83114.8|83064.8|33
1623031490000|2021-06-07 02:04:50|83116.8|83066.8|83117.9|83067.9|83123.1|83073.1|83116|83066|35
1623031500000|2021-06-07 02:05:00|83118.2|83068.2|83117.7|83067.7|83121.7|83071.7|83107.8|83057.8|44
1623031510000|2021-06-07 02:05:10|83117.9|83067.9|83114.3|83064.3|83118.4|83068.4|83113.3|83063.3|53
1623031520000|2021-06-07 02:05:20|83113.7|83063.7|83116|83066|83116.2|83066.2|83113.5|83063.5|40
1623031530000|2021-06-07 02:05:30|83116.8|83066.8|83115.7|83065.7|83117|83067|83113.8|83063.8|25
1623031540000|2021-06-07 02:05:40|83115.4|83065.4|83114.6|83064.6|83116.9|83066.9|83112.4|83062.4|36
1623031550000|2021-06-07 02:05:50|83115.3|83065.3|83116.7|83066.7|83118.5|83068.5|83115.3|83065.3|35
1623031560000|2021-06-07 02:06:00|83116.2|83066.2|83113.3|83063.3|83117.4|83067.4|83112.5|83062.5|37
1623031570000|2021-06-07 02:06:10|83113.8|83063.8|83112|83062|83114.8|83064.8|83111.1|83061.1|34
1623031580000|2021-06-07 02:06:20|83113.8|83063.8|83114|83064|83115.1|83065.1|83113.3|83063.3|31
1623031590000|2021-06-07 02:06:30|83113|83063|83113.5|83063.5|83114.2|83064.2|83113|83063|22
1623031600000|2021-06-07 02:06:40|83112.8|83062.8|83112.3|83062.3|83114.4|83064.4|83112.3|83062.3|28
1623031610000|2021-06-07 02:06:50|83114.1|83064.1|83113.4|83063.4|83115.2|83065.2|83109.7|83059.7|35
1623031620000|2021-06-07 02:07:00|83114.5|83064.5|83107.9|83057.9|83116|83066|83107.4|83057.4|27
1623031630000|2021-06-07 02:07:10|83108.2|83058.2|83119.1|83069.1|83121.4|83071.4|83105.4|83055.4|33
1623031640000|2021-06-07 02:07:20|83120.3|83070.3|83111.9|83061.9|83123.3|83073.3|83110.9|83060.9|36
1623031650000|2021-06-07 02:07:30|83111.8|83061.8|83109.3|83059.3|83112.2|83062.2|83109.2|83059.2|34
1623031660000|2021-06-07 02:07:40|83109.6|83059.6|83109.1|83059.1|83110|83060|83108.7|83058.7|22
1623031670000|2021-06-07 02:07:50|83109|83059|83108.5|83058.5|83109.1|83059.1|83107.8|83057.8|26
1623031680000|2021-06-07 02:08:00|83108.6|83058.6|83108|83058|83109.2|83059.2|83107.5|83057.5|24
1623031690000|2021-06-07 02:08:10|83107|83057|83108.4|83058.4|83111.4|83061.4|83107|83057|23
1623031700000|2021-06-07 02:08:20|83108|83058|83107.5|83057.5|83108.7|83058.7|83107.1|83057.1|27
1623031710000|2021-06-07 02:08:30|83107.8|83057.8|83107.6|83057.6|83108.7|83058.7|83107.5|83057.5|12
1623031720000|2021-06-07 02:08:40|83107.7|83057.7|83107.4|83057.4|83108.9|83058.9|83106.9|83056.9|27
1623031730000|2021-06-07 02:08:50|83107.7|83057.7|83111|83061|83111.2|83061.2|83107.1|83057.1|34
1623031740000|2021-06-07 02:09:00|83110.9|83060.9|83107.3|83057.3|83111.1|83061.1|83106.1|83056.1|46
1623031750000|2021-06-07 02:09:10|83107.4|83057.4|83103.3|83053.3|83109.2|83059.2|83101.2|83051.2|41
1623031760000|2021-06-07 02:09:20|83103.1|83053.1|83114|83064|83119.9|83069.9|83098.3|83048.3|51
1623031770000|2021-06-07 02:09:30|83117.6|83067.6|83107.6|83057.6|83117.9|83067.9|83105.1|83055.1|40
1623031780000|2021-06-07 02:09:40|83107.1|83057.1|83107|83057|83109.1|83059.1|83106.3|83056.3|18
1623031790000|2021-06-07 02:09:50|83107.9|83057.9|83108.5|83058.5|83109.5|83059.5|83107|83057|26
1623031800000|2021-06-07 02:10:00|83108.4|83058.4|83110.4|83060.4|83110.9|83060.9|83107.5|83057.5|40
1623031810000|2021-06-07 02:10:10|83110.7|83060.7|83104.4|83054.4|83111.2|83061.2|83101.1|83051.1|41
1623031820000|2021-06-07 02:10:20|83105|83055|83101.8|83051.8|83105.1|83055.1|83101.6|83051.6|33
1623031830000|2021-06-07 02:10:30|83102|83052|83100.2|83050.2|83102.6|83052.6|83099.8|83049.8|26
1623031840000|2021-06-07 02:10:40|83100.1|83050.1|83101.5|83051.5|83101.5|83051.5|83099.9|83049.9|16
1623031850000|2021-06-07 02:10:50|83101.7|83051.7|83104.1|83054.1|83104.7|83054.7|83101.7|83051.7|23
1623031860000|2021-06-07 02:11:00|83104.5|83054.5|83102.9|83052.9|83104.8|83054.8|83102.9|83052.9|16
1623031870000|2021-06-07 02:11:10|83103.3|83053.3|83104.7|83054.7|83104.8|83054.8|83103.1|83053.1|19
1623031880000|2021-06-07 02:11:20|83104.1|83054.1|83103.2|83053.2|83104.1|83054.1|83102.6|83052.6|12
1623031890000|2021-06-07 02:11:30|83103.4|83053.4|83099.4|83049.4|83103.8|83053.8|83097.4|83047.4|23
1623031900000|2021-06-07 02:11:40|83097.1|83047.1|83099.4|83049.4|83099.7|83049.7|83096.1|83046.1|20
1623031910000|2021-06-07 02:11:50|83098.4|83048.4|83097.3|83047.3|83099.4|83049.4|83097.3|83047.3|12
1623031920000|2021-06-07 02:12:00|83097.6|83047.6|83098.9|83048.9|83099.7|83049.7|83097.6|83047.6|20
1623031930000|2021-06-07 02:12:10|83098.8|83048.8|83100.4|83050.4|83100.5|83050.5|83098.4|83048.4|24
1623031940000|2021-06-07 02:12:20|83099.3|83049.3|83100.3|83050.3|83104.6|83054.6|83098.6|83048.6|24
1623031950000|2021-06-07 02:12:30|83101.7|83051.7|83103.5|83053.5|83104.3|83054.3|83101.7|83051.7|17
1623031960000|2021-06-07 02:12:40|83103.6|83053.6|83107.1|83057.1|83107.6|83057.6|83103.6|83053.6|34
1623031970000|2021-06-07 02:12:50|83107.4|83057.4|83104.8|83054.8|83107.6|83057.6|83101.7|83051.7|19
1623031980000|2021-06-07 02:13:00|83104|83054|83105.4|83055.4|83107.7|83057.7|83104|83054|19
1623031990000|2021-06-07 02:13:10|83105.1|83055.1|83103.7|83053.7|83105.7|83055.7|83101.4|83051.4|22
1623032000000|2021-06-07 02:13:20|83104.4|83054.4|83102.5|83052.5|83104.4|83054.4|83102|83052|30
1623032010000|2021-06-07 02:13:30|83102.2|83052.2|83105.5|83055.5|83105.5|83055.5|83102.2|83052.2|29
1623032020000|2021-06-07 02:13:40|83105|83055|83102.4|83052.4|83105.1|83055.1|83102.3|83052.3|29
1623032030000|2021-06-07 02:13:50|83102.2|83052.2|83105.8|83055.8|83108.8|83058.8|83102.2|83052.2|27
1623032040000|2021-06-07 02:14:00|83105.2|83055.2|83105.5|83055.5|83106.5|83056.5|83104.2|83054.2|36
1623032050000|2021-06-07 02:14:10|83105.7|83055.7|83103.1|83053.1|83105.7|83055.7|83103|83053|16
1623032060000|2021-06-07 02:14:20|83103.3|83053.3|83099.2|83049.2|83105|83055|83098.2|83048.2|39
1623032070000|2021-06-07 02:14:30|83099.5|83049.5|83101.9|83051.9|83102.4|83052.4|83098.2|83048.2|37
1623032080000|2021-06-07 02:14:40|83102.1|83052.1|83101.9|83051.9|83102.4|83052.4|83101.6|83051.6|19
1623032090000|2021-06-07 02:14:50|83101.2|83051.2|83101|83051|83104.8|83054.8|83100.5|83050.5|31
1623032100000|2021-06-07 02:15:00|83101.1|83051.1|83108.6|83058.6|83108.6|83058.6|83101|83051|43
1623032110000|2021-06-07 02:15:10|83111.2|83061.2|83104.7|83054.7|83111.2|83061.2|83104|83054|40
1623032120000|2021-06-07 02:15:20|83104.1|83054.1|83105.4|83055.4|83106.1|83056.1|83103.6|83053.6|23
1623032130000|2021-06-07 02:15:30|83105.6|83055.6|83106.9|83056.9|83108.6|83058.6|83104.6|83054.6|27
1623032140000|2021-06-07 02:15:40|83106.6|83056.6|83102.9|83052.9|83107.1|83057.1|83102.7|83052.7|37
1623032150000|2021-06-07 02:15:50|83102.4|83052.4|83102.7|83052.7|83104.6|83054.6|83102.4|83052.4|22
1623032160000|2021-06-07 02:16:00|83103.8|83053.8|83102.8|83052.8|83103.8|83053.8|83102.2|83052.2|17
1623032170000|2021-06-07 02:16:10|83102.6|83052.6|83102.6|83052.6|83104|83054|83102.3|83052.3|16
1623032180000|2021-06-07 02:16:20|83102.2|83052.2|83105.6|83055.6|83105.6|83055.6|83099.5|83049.5|25
1623032190000|2021-06-07 02:16:30|83102.4|83052.4|83103.3|83053.3|83106.5|83056.5|83101.8|83051.8|30
1623032200000|2021-06-07 02:16:40|83103.9|83053.9|83102.1|83052.1|83103.9|83053.9|83101.5|83051.5|22
1623032210000|2021-06-07 02:16:50|83101.9|83051.9|83100.4|83050.4|83103.2|83053.2|83100.4|83050.4|18
1623032220000|2021-06-07 02:17:00|83100.8|83050.8|83101.2|83051.2|83102.9|83052.9|83100.2|83050.2|27
1623032230000|2021-06-07 02:17:10|83102.4|83052.4|83100.1|83050.1|83102.8|83052.8|83099.9|83049.9|14
1623032240000|2021-06-07 02:17:20|83098.7|83048.7|83098.2|83048.2|83103.1|83053.1|83098.2|83048.2|24
1623032250000|2021-06-07 02:17:30|83098.3|83048.3|83098.7|83048.7|83099.1|83049.1|83095.9|83045.9|29
1623032260000|2021-06-07 02:17:40|83098.4|83048.4|83097.9|83047.9|83099.1|83049.1|83096.8|83046.8|28
1623032270000|2021-06-07 02:17:50|83098.2|83048.2|83095.4|83045.4|83098.4|83048.4|83094.7|83044.7|25
1623032280000|2021-06-07 02:18:00|83098.4|83048.4|83092.9|83042.9|83098.4|83048.4|83092.9|83042.9|40
1623032290000|2021-06-07 02:18:10|83093.7|83043.7|83095.5|83045.5|83096.1|83046.1|83091|83041|27
1623032300000|2021-06-07 02:18:20|83095|83045|83097.7|83047.7|83097.7|83047.7|83095|83045|30
1623032310000|2021-06-07 02:18:30|83096.9|83046.9|83096.2|83046.2|83097.8|83047.8|83096|83046|22
1623032320000|2021-06-07 02:18:40|83095.9|83045.9|83096.1|83046.1|83097.4|83047.4|83095|83045|28
1623032330000|2021-06-07 02:18:50|83096.6|83046.6|83095.8|83045.8|83097.4|83047.4|83093.7|83043.7|30
1623032340000|2021-06-07 02:19:00|83097.2|83047.2|83092.6|83042.6|83097.2|83047.2|83092.4|83042.4|41
1623032350000|2021-06-07 02:19:10|83092.5|83042.5|83094.2|83044.2|83094.4|83044.4|83092.2|83042.2|28
1623032360000|2021-06-07 02:19:20|83094.4|83044.4|83096.2|83046.2|83097.4|83047.4|83091.7|83041.7|38
1623032370000|2021-06-07 02:19:30|83095.8|83045.8|83095|83045|83097.9|83047.9|83094.4|83044.4|31
1623032380000|2021-06-07 02:19:40|83095.3|83045.3|83095.3|83045.3|83096.7|83046.7|83094.4|83044.4|29
1623032390000|2021-06-07 02:19:50|83095.4|83045.4|83095.9|83045.9|83097|83047|83094.6|83044.6|27
1623032400000|2021-06-07 02:20:00|83096.3|83046.3|83094.4|83044.4|83096.9|83046.9|83094.2|83044.2|35
1623032410000|2021-06-07 02:20:10|83094.2|83044.2|83097.9|83047.9|83099.2|83049.2|83094.1|83044.1|33
1623032420000|2021-06-07 02:20:20|83098|83048|83094.9|83044.9|83098.3|83048.3|83094.3|83044.3|44
1623032430000|2021-06-07 02:20:30|83095.6|83045.6|83094.7|83044.7|83096.4|83046.4|83094.7|83044.7|33
1623032440000|2021-06-07 02:20:40|83095.4|83045.4|83095.9|83045.9|83097.3|83047.3|83094.9|83044.9|23
1623032450000|2021-06-07 02:20:50|83095.2|83045.2|83094.8|83044.8|83095.7|83045.7|83093.8|83043.8|18
1623032460000|2021-06-07 02:21:00|83094.6|83044.6|83090.8|83040.8|83095.8|83045.8|83090.3|83040.3|25
1623032470000|2021-06-07 02:21:10|83090.5|83040.5|83092.6|83042.6|83093.7|83043.7|83090.1|83040.1|14
1623032480000|2021-06-07 02:21:20|83091.7|83041.7|83092.7|83042.7|83092.9|83042.9|83091.3|83041.3|18
1623032490000|2021-06-07 02:21:30|83093.2|83043.2|83091.1|83041.1|83095|83045|83091.1|83041.1|16
1623032500000|2021-06-07 02:21:40|83092|83042|83093.5|83043.5|83094.5|83044.5|83090.6|83040.6|29
1623032510000|2021-06-07 02:21:50|83093.2|83043.2|83091.5|83041.5|83093.2|83043.2|83091|83041|21
1623032520000|2021-06-07 02:22:00|83090.8|83040.8|83092.4|83042.4|83094.3|83044.3|83090.5|83040.5|23
1623032530000|2021-06-07 02:22:10|83092.6|83042.6|83091.2|83041.2|83092.6|83042.6|83090.9|83040.9|10
1623032540000|2021-06-07 02:22:20|83091.8|83041.8|83091.4|83041.4|83094.5|83044.5|83090.4|83040.4|23
1623032550000|2021-06-07 02:22:30|83092.1|83042.1|83091.8|83041.8|83093.1|83043.1|83090.4|83040.4|18
1623032560000|2021-06-07 02:22:40|83091.3|83041.3|83094.4|83044.4|83096.9|83046.9|83091.3|83041.3|36
1623032570000|2021-06-07 02:22:50|83094.5|83044.5|83093.2|83043.2|83095.2|83045.2|83093.2|83043.2|34
1623032580000|2021-06-07 02:23:00|83093.6|83043.6|83092.1|83042.1|83093.6|83043.6|83090.4|83040.4|25
1623032590000|2021-06-07 02:23:10|83091.8|83041.8|83092.4|83042.4|83096.2|83046.2|83091.4|83041.4|10
1623032600000|2021-06-07 02:23:20|83092.9|83042.9|83091.9|83041.9|83093.4|83043.4|83090|83040|24
1623032610000|2021-06-07 02:23:30|83091.7|83041.7|83096.3|83046.3|83098.5|83048.5|83091.5|83041.5|23
1623032620000|2021-06-07 02:23:40|83095.4|83045.4|83096.5|83046.5|83097.8|83047.8|83094.9|83044.9|18
1623032630000|2021-06-07 02:23:50|83096.7|83046.7|83098.1|83048.1|83099|83049|83095.9|83045.9|18
1623032640000|2021-06-07 02:24:00|83097.8|83047.8|83095|83045|83098.3|83048.3|83094.4|83044.4|15
1623032650000|2021-06-07 02:24:10|83095.1|83045.1|83096.1|83046.1|83098.5|83048.5|83094.8|83044.8|28
1623032660000|2021-06-07 02:24:20|83096.6|83046.6|83095.9|83045.9|83098.7|83048.7|83095.8|83045.8|20
1623032670000|2021-06-07 02:24:30|83095.6|83045.6|83096.6|83046.6|83099.2|83049.2|83094.3|83044.3|22
1623032680000|2021-06-07 02:24:40|83097.1|83047.1|83095.9|83045.9|83097.7|83047.7|83095.9|83045.9|7
1623032690000|2021-06-07 02:24:50|83096.2|83046.2|83095.3|83045.3|83097.4|83047.4|83095.2|83045.2|12
1623032700000|2021-06-07 02:25:00|83096|83046|83088.4|83038.4|83096|83046|83088.2|83038.2|22
1623032710000|2021-06-07 02:25:10|83090.9|83040.9|83091.1|83041.1|83091.9|83041.9|83088.9|83038.9|13
1623032720000|2021-06-07 02:25:20|83095.3|83045.3|83094.7|83044.7|83095.3|83045.3|83092.6|83042.6|12
1623032730000|2021-06-07 02:25:30|83094.3|83044.3|83097.2|83047.2|83097.8|83047.8|83094.3|83044.3|6
1623032740000|2021-06-07 02:25:40|83098|83048|83093.2|83043.2|83098|83048|83091.9|83041.9|20
1623032750000|2021-06-07 02:25:50|83093.8|83043.8|83091.4|83041.4|83097.6|83047.6|83091.4|83041.4|11
1623032760000|2021-06-07 02:26:00|83092.5|83042.5|83091.1|83041.1|83093.8|83043.8|83088.5|83038.5|16
1623032770000|2021-06-07 02:26:10|83091.2|83041.2|83090.7|83040.7|83091.2|83041.2|83090.6|83040.6|4
1623032780000|2021-06-07 02:26:20|83090.4|83040.4|83089.8|83039.8|83091.9|83041.9|83089.5|83039.5|9
1623032790000|2021-06-07 02:26:30|83089.9|83039.9|83092.2|83042.2|83094.2|83044.2|83075.1|83025.1|32
1623032800000|2021-06-07 02:26:40|83092|83042|83092.6|83042.6|83095.4|83045.4|83091.1|83041.1|49
1623032810000|2021-06-07 02:26:50|83093.4|83043.4|83096.5|83046.5|83096.5|83046.5|83093.2|83043.2|32
1623032820000|2021-06-07 02:27:00|83096.6|83046.6|83095.9|83045.9|83096.6|83046.6|83095|83045|18
1623032830000|2021-06-07 02:27:10|83095.8|83045.8|83096.5|83046.5|83097.5|83047.5|83094.1|83044.1|26
1623032840000|2021-06-07 02:27:20|83095.9|83045.9|83097.6|83047.6|83097.6|83047.6|83095.8|83045.8|22
1623032850000|2021-06-07 02:27:30|83097.1|83047.1|83095.9|83045.9|83097.1|83047.1|83095.1|83045.1|35
1623032860000|2021-06-07 02:27:40|83095.7|83045.7|83096.6|83046.6|83098.7|83048.7|83095.1|83045.1|40
1623032870000|2021-06-07 02:27:50|83096.7|83046.7|83099.3|83049.3|83101.1|83051.1|83096.3|83046.3|25
1623032880000|2021-06-07 02:28:00|83099.7|83049.7|83100.8|83050.8|83101.5|83051.5|83099.7|83049.7|20
1623032890000|2021-06-07 02:28:10|83100.5|83050.5|83099.4|83049.4|83101|83051|83099.1|83049.1|14
1623032900000|2021-06-07 02:28:20|83101.1|83051.1|83098.6|83048.6|83101.4|83051.4|83098.3|83048.3|20
1623032910000|2021-06-07 02:28:30|83098.8|83048.8|83099.7|83049.7|83099.7|83049.7|83097.7|83047.7|25
1623032920000|2021-06-07 02:28:40|83099.5|83049.5|83092|83042|83100.2|83050.2|83091.9|83041.9|39
1623032930000|2021-06-07 02:28:50|83092.5|83042.5|83094.5|83044.5|83096.1|83046.1|83091.9|83041.9|31
1623032940000|2021-06-07 02:29:00|83094.9|83044.9|83091.5|83041.5|83095.4|83045.4|83090.7|83040.7|24
1623032950000|2021-06-07 02:29:10|83094.2|83044.2|83095.2|83045.2|83095.2|83045.2|83092.3|83042.3|12
1623032960000|2021-06-07 02:29:20|83094.7|83044.7|83094.4|83044.4|83095.6|83045.6|83092.1|83042.1|16
1623032970000|2021-06-07 02:29:30|83094.1|83044.1|83092.9|83042.9|83096.8|83046.8|83092.4|83042.4|25
1623032980000|2021-06-07 02:29:40|83096.2|83046.2|83093.9|83043.9|83097.5|83047.5|83092.5|83042.5|34
1623032990000|2021-06-07 02:29:50|83094.2|83044.2|83094|83044|83094.4|83044.4|83094|83044|9
1623033000000|2021-06-07 02:30:00|83096.2|83046.2|83093.1|83043.1|83096.2|83046.2|83092.2|83042.2|36
1623033010000|2021-06-07 02:30:10|83095.1|83045.1|83093.4|83043.4|83095.2|83045.2|83091.6|83041.6|22
1623033020000|2021-06-07 02:30:20|83091.7|83041.7|83095.8|83045.8|83095.8|83045.8|83091.7|83041.7|32
1623033030000|2021-06-07 02:30:30|83094.8|83044.8|83094.5|83044.5|83094.8|83044.8|83090.1|83040.1|21
1623033040000|2021-06-07 02:30:40|83094.3|83044.3|83089.1|83039.1|83094.9|83044.9|83089.1|83039.1|37
1623033050000|2021-06-07 02:30:50|83089|83039|83088.9|83038.9|83090.6|83040.6|83088.9|83038.9|17
1623033060000|2021-06-07 02:31:00|83089|83039|83089|83039|83091|83041|83088.9|83038.9|16
1623033070000|2021-06-07 02:31:10|83090.7|83040.7|83090.2|83040.2|83090.7|83040.7|83087.6|83037.6|36
1623033080000|2021-06-07 02:31:20|83088.1|83038.1|83088.5|83038.5|83090.1|83040.1|83088.1|83038.1|14
1623033090000|2021-06-07 02:31:30|83089.1|83039.1|83089.1|83039.1|83090.1|83040.1|83087.1|83037.1|11
1623033100000|2021-06-07 02:31:40|83088.8|83038.8|83089.8|83039.8|83090.4|83040.4|83085.7|83035.7|43
1623033110000|2021-06-07 02:31:50|83090.3|83040.3|83090.4|83040.4|83092.5|83042.5|83089.2|83039.2|26
1623033120000|2021-06-07 02:32:00|83090.7|83040.7|83089.8|83039.8|83091.7|83041.7|83089.4|83039.4|41
1623033130000|2021-06-07 02:32:10|83090.5|83040.5|83087.6|83037.6|83090.5|83040.5|83087.4|83037.4|25
1623033140000|2021-06-07 02:32:20|83087.7|83037.7|83088.5|83038.5|83088.9|83038.9|83086.9|83036.9|24
1623033150000|2021-06-07 02:32:30|83088.8|83038.8|83090.9|83040.9|83094.5|83044.5|83085.4|83035.4|39
1623033160000|2021-06-07 02:32:40|83090.8|83040.8|83089.9|83039.9|83091.8|83041.8|83089.3|83039.3|24
1623033170000|2021-06-07 02:32:50|83090.1|83040.1|83091.1|83041.1|83092.1|83042.1|83089.6|83039.6|23
1623033180000|2021-06-07 02:33:00|83091.2|83041.2|83087.1|83037.1|83091.9|83041.9|83086.4|83036.4|32
1623033190000|2021-06-07 02:33:10|83087.2|83037.2|83085.1|83035.1|83089.4|83039.4|83084.5|83034.5|32
1623033200000|2021-06-07 02:33:20|83084.7|83034.7|83086.4|83036.4|83088.5|83038.5|83084.7|83034.7|32
1623033210000|2021-06-07 02:33:30|83086.6|83036.6|83085.6|83035.6|83086.8|83036.8|83085.6|83035.6|29
1623033220000|2021-06-07 02:33:40|83086|83036|83083.6|83033.6|83086.1|83036.1|83082.9|83032.9|27
1623033230000|2021-06-07 02:33:50|83083.8|83033.8|83083.3|83033.3|83084.7|83034.7|83083.3|83033.3|26
1623033240000|2021-06-07 02:34:00|83083.7|83033.7|83083.6|83033.6|83084.6|83034.6|83083.6|83033.6|27
1623033250000|2021-06-07 02:34:10|83083.9|83033.9|83082.9|83032.9|83084.5|83034.5|83082.9|83032.9|24
1623033260000|2021-06-07 02:34:20|83083.6|83033.6|83082.7|83032.7|83083.6|83033.6|83081.7|83031.7|20
1623033270000|2021-06-07 02:34:30|83082.4|83032.4|83082.1|83032.1|83083.4|83033.4|83081.4|83031.4|23
1623033280000|2021-06-07 02:34:40|83082.4|83032.4|83082.4|83032.4|83083.3|83033.3|83081.3|83031.3|31
1623033290000|2021-06-07 02:34:50|83082|83032|83081.6|83031.6|83082.4|83032.4|83081.2|83031.2|18
1623033300000|2021-06-07 02:35:00|83081.9|83031.9|83080.7|83030.7|83087.8|83037.8|83079.7|83029.7|44
1623033310000|2021-06-07 02:35:10|83079.2|83029.2|83083.2|83033.2|83083.2|83033.2|83078.5|83028.5|24
1623033320000|2021-06-07 02:35:20|83082.9|83032.9|83085.8|83035.8|83086.7|83036.7|83080.8|83030.8|48
1623033330000|2021-06-07 02:35:30|83085.3|83035.3|83086|83036|83087.4|83037.4|83084.3|83034.3|32
1623033340000|2021-06-07 02:35:40|83086.4|83036.4|83085.3|83035.3|83086.4|83036.4|83085.1|83035.1|38
1623033350000|2021-06-07 02:35:50|83086.3|83036.3|83083.7|83033.7|83086.4|83036.4|83083.4|83033.4|26
1623033360000|2021-06-07 02:36:00|83083.6|83033.6|83084.3|83034.3|83084.4|83034.4|83082.3|83032.3|21
1623033370000|2021-06-07 02:36:10|83084.2|83034.2|83084.7|83034.7|83087|83037|83083.6|83033.6|38
1623033380000|2021-06-07 02:36:20|83085|83035|83081.2|83031.2|83086.1|83036.1|83081.2|83031.2|34
1623033390000|2021-06-07 02:36:30|83082.2|83032.2|83080.8|83030.8|83083.8|83033.8|83080.5|83030.5|24
1623033400000|2021-06-07 02:36:40|83079.8|83029.8|83080.5|83030.5|83081.7|83031.7|83079.8|83029.8|22
1623033410000|2021-06-07 02:36:50|83080.3|83030.3|83081|83031|83081.7|83031.7|83080|83030|16
1623033420000|2021-06-07 02:37:00|83081.1|83031.1|83078.9|83028.9|83081.7|83031.7|83078.9|83028.9|25
1623033430000|2021-06-07 02:37:10|83080.5|83030.5|83079.4|83029.4|83081.6|83031.6|83077.6|83027.6|29
1623033440000|2021-06-07 02:37:20|83078.9|83028.9|83075.7|83025.7|83080.6|83030.6|83074.6|83024.6|45
1623033450000|2021-06-07 02:37:30|83075.6|83025.6|83074|83024|83076.4|83026.4|83073.7|83023.7|35
1623033460000|2021-06-07 02:37:40|83073.9|83023.9|83074|83024|83076.3|83026.3|83073.7|83023.7|37
1623033470000|2021-06-07 02:37:50|83074.4|83024.4|83074.4|83024.4|83076.4|83026.4|83073.8|83023.8|29
1623033480000|2021-06-07 02:38:00|83075.1|83025.1|83074.1|83024.1|83075.1|83025.1|83071.9|83021.9|38
1623033490000|2021-06-07 02:38:10|83073.9|83023.9|83076.4|83026.4|83077.6|83027.6|83073.9|83023.9|24
1623033500000|2021-06-07 02:38:20|83076.3|83026.3|83077.4|83027.4|83077.4|83027.4|83075.4|83025.4|28
1623033510000|2021-06-07 02:38:30|83077.2|83027.2|83077.8|83027.8|83077.8|83027.8|83076.1|83026.1|27
1623033520000|2021-06-07 02:38:40|83078.3|83028.3|83081.9|83031.9|83085.9|83035.9|83077.5|83027.5|37
1623033530000|2021-06-07 02:38:50|83083|83033|83083.4|83033.4|83086.1|83036.1|83082.3|83032.3|36
1623033540000|2021-06-07 02:39:00|83083.5|83033.5|83084.5|83034.5|83085.7|83035.7|83083.4|83033.4|19
1623033550000|2021-06-07 02:39:10|83084.4|83034.4|83082.3|83032.3|83084.4|83034.4|83082.1|83032.1|19
1623033560000|2021-06-07 02:39:20|83083.2|83033.2|83083.1|83033.1|83083.8|83033.8|83082.4|83032.4|27
1623033570000|2021-06-07 02:39:30|83082.8|83032.8|83083.5|83033.5|83083.9|83033.9|83082.5|83032.5|26
1623033580000|2021-06-07 02:39:40|83084.2|83034.2|83081.3|83031.3|83085.3|83035.3|83078.2|83028.2|37
1623033590000|2021-06-07 02:39:50|83081.4|83031.4|83081.8|83031.8|83087.5|83037.5|83076.8|83026.8|38
1623033600000|2021-06-07 02:40:00|83081|83031|83084.9|83034.9|83085.2|83035.2|83080.3|83030.3|38
1623033610000|2021-06-07 02:40:10|83084.4|83034.4|83090|83040|83091.3|83041.3|83083.9|83033.9|32
1623033620000|2021-06-07 02:40:20|83088.2|83038.2|83084|83034|83089|83039|83083.5|83033.5|33
1623033630000|2021-06-07 02:40:30|83084.1|83034.1|83083.1|83033.1|83085.3|83035.3|83083.1|83033.1|23
1623033640000|2021-06-07 02:40:40|83081.7|83031.7|83083.9|83033.9|83083.9|83033.9|83081.5|83031.5|26
1623033650000|2021-06-07 02:40:50|83084.1|83034.1|83084|83034|83085|83035|83083.5|83033.5|21
1623033660000|2021-06-07 02:41:00|83084.1|83034.1|83085.3|83035.3|83086.9|83036.9|83083.7|83033.7|23
1623033670000|2021-06-07 02:41:10|83086.2|83036.2|83087.2|83037.2|83087.4|83037.4|83084.5|83034.5|43
1623033680000|2021-06-07 02:41:20|83087.7|83037.7|83089.1|83039.1|83089.1|83039.1|83087.1|83037.1|30
1623033690000|2021-06-07 02:41:30|83090.8|83040.8|83088.3|83038.3|83090.8|83040.8|83086.6|83036.6|31
1623033700000|2021-06-07 02:41:40|83089.7|83039.7|83087.7|83037.7|83089.7|83039.7|83087.7|83037.7|26
1623033710000|2021-06-07 02:41:50|83086.7|83036.7|83085.3|83035.3|83086.8|83036.8|83085.3|83035.3|24
1623033720000|2021-06-07 02:42:00|83085.7|83035.7|83087.1|83037.1|83087.1|83037.1|83085.4|83035.4|25
1623033730000|2021-06-07 02:42:10|83087.2|83037.2|83087.7|83037.7|83090.8|83040.8|83086|83036|27
1623033740000|2021-06-07 02:42:20|83089.2|83039.2|83090|83040|83090.6|83040.6|83089.2|83039.2|43
1623033750000|2021-06-07 02:42:30|83090.1|83040.1|83090.3|83040.3|83090.7|83040.7|83089.7|83039.7|30
1623033760000|2021-06-07 02:42:40|83090.1|83040.1|83091.7|83041.7|83091.7|83041.7|83088.5|83038.5|21
1623033770000|2021-06-07 02:42:50|83089|83039|83090.6|83040.6|83091.4|83041.4|83088.9|83038.9|21
1623033780000|2021-06-07 02:43:00|83090|83040|83088.9|83038.9|83090.8|83040.8|83087.9|83037.9|36
1623033790000|2021-06-07 02:43:10|83089.4|83039.4|83091.9|83041.9|83091.9|83041.9|83089.2|83039.2|20
1623033800000|2021-06-07 02:43:20|83091.7|83041.7|83091.8|83041.8|83091.9|83041.9|83090.9|83040.9|24
1623033810000|2021-06-07 02:43:30|83091.4|83041.4|83090|83040|83091.4|83041.4|83088.2|83038.2|28
1623033820000|2021-06-07 02:43:40|83090.1|83040.1|83089.1|83039.1|83091.5|83041.5|83088.5|83038.5|27
1623033830000|2021-06-07 02:43:50|83089|83039|83090.2|83040.2|83091.4|83041.4|83086.3|83036.3|24
1623033840000|2021-06-07 02:44:00|83088.9|83038.9|83089.7|83039.7|83090.9|83040.9|83088.9|83038.9|27
1623033850000|2021-06-07 02:44:10|83088.7|83038.7|83091.6|83041.6|83091.7|83041.7|83088.7|83038.7|34
1623033860000|2021-06-07 02:44:20|83091.7|83041.7|83091.3|83041.3|83091.9|83041.9|83091.3|83041.3|38
1623033870000|2021-06-07 02:44:30|83091.4|83041.4|83092.7|83042.7|83095.2|83045.2|83090.6|83040.6|30
1623033880000|2021-06-07 02:44:40|83092.2|83042.2|83092.2|83042.2|83093.1|83043.1|83091.8|83041.8|22
1623033890000|2021-06-07 02:44:50|83092.7|83042.7|83089.9|83039.9|83092.7|83042.7|83089.8|83039.8|19
1623033900000|2021-06-07 02:45:00|83090|83040|83094.5|83044.5|83094.9|83044.9|83085.4|83035.4|32
1623033910000|2021-06-07 02:45:10|83094.3|83044.3|83090.4|83040.4|83094.3|83044.3|83090.3|83040.3|49
1623033920000|2021-06-07 02:45:20|83090.5|83040.5|83090.2|83040.2|83091.8|83041.8|83088.3|83038.3|40
1623033930000|2021-06-07 02:45:30|83090.9|83040.9|83088.1|83038.1|83091.6|83041.6|83086|83036|36
1623033940000|2021-06-07 02:45:40|83089.1|83039.1|83089|83039|83089.3|83039.3|83086.5|83036.5|25
1623033950000|2021-06-07 02:45:50|83087.6|83037.6|83091.7|83041.7|83091.8|83041.8|83087.5|83037.5|31
1623033960000|2021-06-07 02:46:00|83091.5|83041.5|83095.7|83045.7|83096.1|83046.1|83090.6|83040.6|31
1623033970000|2021-06-07 02:46:10|83094.2|83044.2|83093.3|83043.3|83095|83045|83092|83042|22
1623033980000|2021-06-07 02:46:20|83092.2|83042.2|83095.4|83045.4|83095.4|83045.4|83092.2|83042.2|18
1623033990000|2021-06-07 02:46:30|83094.8|83044.8|83094.3|83044.3|83095.2|83045.2|83092.1|83042.1|26
1623034000000|2021-06-07 02:46:40|83094|83044|83094.7|83044.7|83094.7|83044.7|83093.6|83043.6|17
1623034010000|2021-06-07 02:46:50|83094.4|83044.4|83094|83044|83095.4|83045.4|83093.7|83043.7|18
1623034020000|2021-06-07 02:47:00|83093.9|83043.9|83093.9|83043.9|83094.7|83044.7|83093.4|83043.4|11
1623034030000|2021-06-07 02:47:10|83094.1|83044.1|83093.7|83043.7|83094.1|83044.1|83092|83042|19
1623034040000|2021-06-07 02:47:20|83093.6|83043.6|83091.8|83041.8|83093.6|83043.6|83090.6|83040.6|15
1623034050000|2021-06-07 02:47:30|83091.6|83041.6|83091.4|83041.4|83093.7|83043.7|83089.8|83039.8|25
1623034060000|2021-06-07 02:47:40|83092.6|83042.6|83093.4|83043.4|83094.8|83044.8|83090.5|83040.5|24
1623034070000|2021-06-07 02:47:50|83093.5|83043.5|83092.4|83042.4|83096.7|83046.7|83092.4|83042.4|27
1623034080000|2021-06-07 02:48:00|83092.8|83042.8|83092.3|83042.3|83093.8|83043.8|83092.3|83042.3|12
1623034090000|2021-06-07 02:48:10|83091.6|83041.6|83093.2|83043.2|83093.3|83043.3|83090|83040|22
1623034100000|2021-06-07 02:48:20|83092.7|83042.7|83092|83042|83093.7|83043.7|83089.6|83039.6|32
1623034110000|2021-06-07 02:48:30|83092.4|83042.4|83087.9|83037.9|83092.9|83042.9|83087.9|83037.9|24
1623034120000|2021-06-07 02:48:40|83088.4|83038.4|83090.6|83040.6|83092.7|83042.7|83087.3|83037.3|25
1623034130000|2021-06-07 02:48:50|83090.4|83040.4|83092.2|83042.2|83092.2|83042.2|83088.3|83038.3|13
1623034140000|2021-06-07 02:49:00|83092.5|83042.5|83089.6|83039.6|83092.8|83042.8|83088.6|83038.6|33
1623034150000|2021-06-07 02:49:10|83089.7|83039.7|83092.6|83042.6|83094.4|83044.4|83089|83039|27
1623034160000|2021-06-07 02:49:20|83093|83043|83097.8|83047.8|83098.5|83048.5|83092.4|83042.4|34
1623034170000|2021-06-07 02:49:30|83097.6|83047.6|83096.2|83046.2|83098.8|83048.8|83096.2|83046.2|14
1623034180000|2021-06-07 02:49:40|83095.8|83045.8|83097.1|83047.1|83097.4|83047.4|83095.8|83045.8|22
1623034190000|2021-06-07 02:49:50|83096.9|83046.9|83096.1|83046.1|83096.9|83046.9|83093.7|83043.7|21
1623034200000|2021-06-07 02:50:00|83096|83046|83094.9|83044.9|83098.2|83048.2|83094.9|83044.9|25
1623034210000|2021-06-07 02:50:10|83095.9|83045.9|83101.6|83051.6|83101.9|83051.9|83095.9|83045.9|27
1623034220000|2021-06-07 02:50:20|83101.5|83051.5|83102.4|83052.4|83102.4|83052.4|83097.6|83047.6|18
1623034230000|2021-06-07 02:50:30|83102.6|83052.6|83100.8|83050.8|83102.8|83052.8|83100.3|83050.3|16
1623034240000|2021-06-07 02:50:40|83100.9|83050.9|83102.3|83052.3|83102.3|83052.3|83100.9|83050.9|12
1623034250000|2021-06-07 02:50:50|83101.9|83051.9|83101.4|83051.4|83102.6|83052.6|83101.4|83051.4|10
1623034260000|2021-06-07 02:51:00|83101.8|83051.8|83099.4|83049.4|83102.5|83052.5|83098.6|83048.6|21
1623034270000|2021-06-07 02:51:10|83099.5|83049.5|83096.5|83046.5|83100.5|83050.5|83096.5|83046.5|25
1623034280000|2021-06-07 02:51:20|83094.4|83044.4|83095.9|83045.9|83096|83046|83092|83042|31
1623034290000|2021-06-07 02:51:30|83095.8|83045.8|83090.9|83040.9|83095.8|83045.8|83089.9|83039.9|33
1623034300000|2021-06-07 02:51:40|83090.8|83040.8|83094.5|83044.5|83094.6|83044.6|83090.4|83040.4|26
1623034310000|2021-06-07 02:51:50|83094.6|83044.6|83097.3|83047.3|83099.2|83049.2|83090.6|83040.6|50
1623034320000|2021-06-07 02:52:00|83096.9|83046.9|83097.1|83047.1|83097.5|83047.5|83095.2|83045.2|28
1623034330000|2021-06-07 02:52:10|83096.8|83046.8|83096.2|83046.2|83097.3|83047.3|83095.4|83045.4|21
1623034340000|2021-06-07 02:52:20|83096.1|83046.1|83099.6|83049.6|83099.7|83049.7|83095.4|83045.4|36
1623034350000|2021-06-07 02:52:30|83099.7|83049.7|83098.4|83048.4|83100.1|83050.1|83095.4|83045.4|23
1623034360000|2021-06-07 02:52:40|83098.1|83048.1|83098|83048|83099.1|83049.1|83097.5|83047.5|26
1623034370000|2021-06-07 02:52:50|83098.3|83048.3|83097.7|83047.7|83098.5|83048.5|83097.5|83047.5|37
1623034380000|2021-06-07 02:53:00|83098.3|83048.3|83097.4|83047.4|83098.9|83048.9|83096.3|83046.3|29
1623034390000|2021-06-07 02:53:10|83098.3|83048.3|83097.3|83047.3|83098.5|83048.5|83096.6|83046.6|20
1623034400000|2021-06-07 02:53:20|83097.2|83047.2|83096|83046|83098|83048|83095.4|83045.4|28
1623034410000|2021-06-07 02:53:30|83095.9|83045.9|83094.8|83044.8|83097.8|83047.8|83094.1|83044.1|30
1623034420000|2021-06-07 02:53:40|83094.7|83044.7|83093.9|83043.9|83095.8|83045.8|83093.9|83043.9|20
1623034430000|2021-06-07 02:53:50|83094.9|83044.9|83097.1|83047.1|83097.7|83047.7|83094|83044|13
1623034440000|2021-06-07 02:54:00|83097|83047|83097.3|83047.3|83099.1|83049.1|83093.6|83043.6|45
1623034450000|2021-06-07 02:54:10|83097.7|83047.7|83097.2|83047.2|83098.5|83048.5|83096.3|83046.3|37
1623034460000|2021-06-07 02:54:20|83096.9|83046.9|83096.3|83046.3|83098.1|83048.1|83095.7|83045.7|24
1623034470000|2021-06-07 02:54:30|83096.4|83046.4|83093.7|83043.7|83096.4|83046.4|83093.4|83043.4|49
1623034480000|2021-06-07 02:54:40|83094.1|83044.1|83096.5|83046.5|83097.3|83047.3|83093.1|83043.1|20
1623034490000|2021-06-07 02:54:50|83095.5|83045.5|83096.8|83046.8|83096.8|83046.8|83094.6|83044.6|17
1623034500000|2021-06-07 02:55:00|83097.1|83047.1|83097.7|83047.7|83098.4|83048.4|83095.5|83045.5|26
1623034510000|2021-06-07 02:55:10|83097.6|83047.6|83098.2|83048.2|83099.1|83049.1|83096.2|83046.2|31
1623034520000|2021-06-07 02:55:20|83097|83047|83098.1|83048.1|83099.3|83049.3|83096.7|83046.7|30
1623034530000|2021-06-07 02:55:30|83098.8|83048.8|83096.6|83046.6|83100|83050|83096.6|83046.6|21
1623034540000|2021-06-07 02:55:40|83096.2|83046.2|83097.5|83047.5|83100.1|83050.1|83095.3|83045.3|26
1623034550000|2021-06-07 02:55:50|83098.8|83048.8|83097.3|83047.3|83098.8|83048.8|83095.1|83045.1|20
1623034560000|2021-06-07 02:56:00|83096.3|83046.3|83098.9|83048.9|83099.5|83049.5|83095.5|83045.5|35
1623034570000|2021-06-07 02:56:10|83098.8|83048.8|83096.1|83046.1|83099|83049|83095.8|83045.8|24
1623034580000|2021-06-07 02:56:20|83096.2|83046.2|83095.6|83045.6|83098.5|83048.5|83095.1|83045.1|26
1623034590000|2021-06-07 02:56:30|83095.7|83045.7|83096.4|83046.4|83096.9|83046.9|83095.1|83045.1|20
1623034600000|2021-06-07 02:56:40|83096.7|83046.7|83096|83046|83098.3|83048.3|83095.6|83045.6|35
1623034610000|2021-06-07 02:56:50|83096.2|83046.2|83094.1|83044.1|83096.2|83046.2|83094.1|83044.1|13
1623034620000|2021-06-07 02:57:00|83093.9|83043.9|83098.8|83048.8|83100.1|83050.1|83093.8|83043.8|33
1623034630000|2021-06-07 02:57:10|83100.1|83050.1|83098.9|83048.9|83100.9|83050.9|83097.6|83047.6|26
1623034640000|2021-06-07 02:57:20|83099|83049|83098.7|83048.7|83100|83050|83098.4|83048.4|31
1623034650000|2021-06-07 02:57:30|83099|83049|83098.2|83048.2|83099.6|83049.6|83097.5|83047.5|37
1623034660000|2021-06-07 02:57:40|83098.6|83048.6|83098.4|83048.4|83099.1|83049.1|83097.4|83047.4|30
1623034670000|2021-06-07 02:57:50|83098.1|83048.1|83098.2|83048.2|83099.6|83049.6|83097.2|83047.2|38
1623034680000|2021-06-07 02:58:00|83098.4|83048.4|83095.7|83045.7|83099.7|83049.7|83095.7|83045.7|30
1623034690000|2021-06-07 02:58:10|83096.8|83046.8|83097.9|83047.9|83098.7|83048.7|83096.5|83046.5|25
1623034700000|2021-06-07 02:58:20|83097.7|83047.7|83100.2|83050.2|83100.2|83050.2|83096.2|83046.2|40
1623034710000|2021-06-07 02:58:30|83099.9|83049.9|83098.8|83048.8|83100.3|83050.3|83097.2|83047.2|28
1623034720000|2021-06-07 02:58:40|83098.1|83048.1|83099|83049|83100.2|83050.2|83098.1|83048.1|19
1623034730000|2021-06-07 02:58:50|83098.7|83048.7|83097.8|83047.8|83099.1|83049.1|83097.8|83047.8|29
1623034740000|2021-06-07 02:59:00|83098.2|83048.2|83098.9|83048.9|83099.4|83049.4|83096.3|83046.3|35
1623034750000|2021-06-07 02:59:10|83098.8|83048.8|83097.2|83047.2|83100.1|83050.1|83094.5|83044.5|31
1623034760000|2021-06-07 02:59:20|83097.8|83047.8|83098.2|83048.2|83098.6|83048.6|83095.5|83045.5|28
1623034770000|2021-06-07 02:59:30|83098.5|83048.5|83097.6|83047.6|83098.8|83048.8|83097.1|83047.1|32
1623034780000|2021-06-07 02:59:40|83097.9|83047.9|83096.9|83046.9|83098.2|83048.2|83096.9|83046.9|26
1623034790000|2021-06-07 02:59:50|83097.2|83047.2|83098.5|83048.5|83098.5|83048.5|83095.9|83045.9|28
1623034800000|2021-06-07 03:00:00|83098.3|83048.3|83097.6|83047.6|83098.6|83048.6|83096.3|83046.3|42
1623034810000|2021-06-07 03:00:10|83097.4|83047.4|83099.6|83049.6|83102.1|83052.1|83096|83046|31
1623034820000|2021-06-07 03:00:20|83099.5|83049.5|83100.2|83050.2|83102.5|83052.5|83098.6|83048.6|19
1623034830000|2021-06-07 03:00:30|83101.6|83051.6|83104.3|83054.3|83104.4|83054.4|83101.6|83051.6|16
1623034840000|2021-06-07 03:00:40|83104.2|83054.2|83103|83053|83104.6|83054.6|83103|83053|11
1623034850000|2021-06-07 03:00:50|83102.6|83052.6|83103.3|83053.3|83103.5|83053.5|83102.6|83052.6|16
1623034860000|2021-06-07 03:01:00|83103.4|83053.4|83104.1|83054.1|83104.3|83054.3|83102.6|83052.6|16
1623034870000|2021-06-07 03:01:10|83103.8|83053.8|83102.2|83052.2|83103.9|83053.9|83101.8|83051.8|12
1623034880000|2021-06-07 03:01:20|83102.4|83052.4|83102.5|83052.5|83104.8|83054.8|83102|83052|29
1623034890000|2021-06-07 03:01:30|83101.5|83051.5|83099.6|83049.6|83102.4|83052.4|83099.2|83049.2|39
1623034900000|2021-06-07 03:01:40|83099.4|83049.4|83100.5|83050.5|83100.5|83050.5|83098.9|83048.9|24
1623034910000|2021-06-07 03:01:50|83099.9|83049.9|83099.1|83049.1|83100.3|83050.3|83098.3|83048.3|19
1623034920000|2021-06-07 03:02:00|83099.3|83049.3|83100.3|83050.3|83101.2|83051.2|83098.8|83048.8|40
1623034930000|2021-06-07 03:02:10|83100|83050|83100.7|83050.7|83101.5|83051.5|83096.6|83046.6|30
1623034940000|2021-06-07 03:02:20|83101|83051|83101|83051|83101.2|83051.2|83099.9|83049.9|21
1623034950000|2021-06-07 03:02:30|83101.3|83051.3|83100.2|83050.2|83101.3|83051.3|83099.5|83049.5|19
1623034960000|2021-06-07 03:02:40|83099.8|83049.8|83095.7|83045.7|83100.4|83050.4|83095.7|83045.7|24
1623034970000|2021-06-07 03:02:50|83095|83045|83094.6|83044.6|83096.6|83046.6|83094|83044|23
1623034980000|2021-06-07 03:03:00|83094.3|83044.3|83093.8|83043.8|83095.6|83045.6|83092.7|83042.7|27
1623034990000|2021-06-07 03:03:10|83094|83044|83088.5|83038.5|83094.3|83044.3|83088.4|83038.4|31
1623035000000|2021-06-07 03:03:20|83088.2|83038.2|83091.3|83041.3|83091.8|83041.8|83088.2|83038.2|22
1623035010000|2021-06-07 03:03:30|83090.7|83040.7|83091.1|83041.1|83092.5|83042.5|83090.1|83040.1|28
1623035020000|2021-06-07 03:03:40|83091.9|83041.9|83091.9|83041.9|83091.9|83041.9|83090.2|83040.2|21
1623035030000|2021-06-07 03:03:50|83091.8|83041.8|83084.1|83034.1|83091.9|83041.9|83083.1|83033.1|33
1623035040000|2021-06-07 03:04:00|83083.7|83033.7|83080.5|83030.5|83085.5|83035.5|83079.3|83029.3|31
1623035050000|2021-06-07 03:04:10|83081.4|83031.4|83084.4|83034.4|83084.7|83034.7|83080.4|83030.4|33
1623035060000|2021-06-07 03:04:20|83084.3|83034.3|83084.4|83034.4|83085.4|83035.4|83082.8|83032.8|26
1623035070000|2021-06-07 03:04:30|83084.5|83034.5|83084.5|83034.5|83084.8|83034.8|83082.5|83032.5|32
1623035080000|2021-06-07 03:04:40|83084.4|83034.4|83080.2|83030.2|83084.4|83034.4|83076.5|83026.5|31
1623035090000|2021-06-07 03:04:50|83080.4|83030.4|83081.1|83031.1|83082|83032|83080.2|83030.2|20
1623035100000|2021-06-07 03:05:00|83081.2|83031.2|83079.6|83029.6|83081.2|83031.2|83078|83028|19
1623035110000|2021-06-07 03:05:10|83079.4|83029.4|83080.1|83030.1|83082.3|83032.3|83077.4|83027.4|26
1623035120000|2021-06-07 03:05:20|83077.6|83027.6|83081|83031|83081|83031|83077.4|83027.4|37
1623035130000|2021-06-07 03:05:30|83080.5|83030.5|83078.4|83028.4|83081|83031|83077.9|83027.9|27
1623035140000|2021-06-07 03:05:40|83078.1|83028.1|83083.6|83033.6|83084.1|83034.1|83078|83028|25
1623035150000|2021-06-07 03:05:50|83083.9|83033.9|83085|83035|83086.5|83036.5|83083.9|83033.9|14
1623035160000|2021-06-07 03:06:00|83084.6|83034.6|83085.1|83035.1|83085.5|83035.5|83083.7|83033.7|24
1623035170000|2021-06-07 03:06:10|83085.6|83035.6|83078.6|83028.6|83085.6|83035.6|83078.6|83028.6|26
1623035180000|2021-06-07 03:06:20|83080.1|83030.1|83082.9|83032.9|83084.7|83034.7|83077.2|83027.2|23
1623035190000|2021-06-07 03:06:30|83082.5|83032.5|83080.2|83030.2|83083.1|83033.1|83079.4|83029.4|31
1623035200000|2021-06-07 03:06:40|83080.5|83030.5|83084.9|83034.9|83086.4|83036.4|83079.9|83029.9|41
1623035210000|2021-06-07 03:06:50|83085.9|83035.9|83085.4|83035.4|83086.4|83036.4|83084|83034|20
1623035220000|2021-06-07 03:07:00|83085.1|83035.1|83084.4|83034.4|83086|83036|83083.4|83033.4|31
1623035230000|2021-06-07 03:07:10|83084.1|83034.1|83084.6|83034.6|83085.1|83035.1|83081.3|83031.3|29
1623035240000|2021-06-07 03:07:20|83084.5|83034.5|83084.1|83034.1|83085.1|83035.1|83083.6|83033.6|15
1623035250000|2021-06-07 03:07:30|83084.8|83034.8|83081.5|83031.5|83085.5|83035.5|83081.5|83031.5|29
1623035260000|2021-06-07 03:07:40|83081.6|83031.6|83084.8|83034.8|83085.5|83035.5|83081.6|83031.6|20
1623035270000|2021-06-07 03:07:50|83084.3|83034.3|83085.4|83035.4|83087.8|83037.8|83084.1|83034.1|31
1623035280000|2021-06-07 03:08:00|83086.3|83036.3|83085.9|83035.9|83086.9|83036.9|83083.5|83033.5|27
1623035290000|2021-06-07 03:08:10|83086|83036|83082.2|83032.2|83086.1|83036.1|83081.2|83031.2|23
1623035300000|2021-06-07 03:08:20|83082.4|83032.4|83082.6|83032.6|83082.9|83032.9|83080.7|83030.7|27
1623035310000|2021-06-07 03:08:30|83082.7|83032.7|83081.9|83031.9|83083.5|83033.5|83081.4|83031.4|36
1623035320000|2021-06-07 03:08:40|83082.6|83032.6|83082.5|83032.5|83082.9|83032.9|83081|83031|41
1623035330000|2021-06-07 03:08:50|83081.3|83031.3|83082.3|83032.3|83085.4|83035.4|83079|83029|30
1623035340000|2021-06-07 03:09:00|83082.5|83032.5|83081.5|83031.5|83085.8|83035.8|83079.2|83029.2|17
1623035350000|2021-06-07 03:09:10|83080.6|83030.6|83084.9|83034.9|83084.9|83034.9|83079|83029|34
1623035360000|2021-06-07 03:09:20|83085.6|83035.6|83082.9|83032.9|83085.9|83035.9|83078.8|83028.8|28
1623035370000|2021-06-07 03:09:30|83082.4|83032.4|83080.4|83030.4|83082.4|83032.4|83077.9|83027.9|28
1623035380000|2021-06-07 03:09:40|83077.9|83027.9|83080.2|83030.2|83081.3|83031.3|83076.9|83026.9|23
1623035390000|2021-06-07 03:09:50|83080.3|83030.3|83077.6|83027.6|83081.4|83031.4|83077.1|83027.1|28
1623035400000|2021-06-07 03:10:00|83077.7|83027.7|83077.6|83027.6|83079.8|83029.8|83077.3|83027.3|36
1623035410000|2021-06-07 03:10:10|83077.3|83027.3|83073.7|83023.7|83078.3|83028.3|83071.2|83021.2|45
1623035420000|2021-06-07 03:10:20|83073.5|83023.5|83077.8|83027.8|83078.5|83028.5|83073.5|83023.5|37
1623035430000|2021-06-07 03:10:30|83076.8|83026.8|83075.9|83025.9|83077.7|83027.7|83075.5|83025.5|19
1623035440000|2021-06-07 03:10:40|83076|83026|83075.5|83025.5|83077.1|83027.1|83074.9|83024.9|19
1623035450000|2021-06-07 03:10:50|83075.3|83025.3|83076.4|83026.4|83076.4|83026.4|83075|83025|14
1623035460000|2021-06-07 03:11:00|83075.5|83025.5|83074|83024|83077.1|83027.1|83073.9|83023.9|23
1623035470000|2021-06-07 03:11:10|83074.5|83024.5|83075.7|83025.7|83076.4|83026.4|83074.5|83024.5|19
1623035480000|2021-06-07 03:11:20|83075.8|83025.8|83075.4|83025.4|83076.4|83026.4|83075.3|83025.3|15
1623035490000|2021-06-07 03:11:30|83074.9|83024.9|83074.4|83024.4|83075.9|83025.9|83074|83024|20
1623035500000|2021-06-07 03:11:40|83073.6|83023.6|83074.8|83024.8|83074.8|83024.8|83073.1|83023.1|17
1623035510000|2021-06-07 03:11:50|83075.1|83025.1|83073.2|83023.2|83075.4|83025.4|83073|83023|21
1623035520000|2021-06-07 03:12:00|83072.6|83022.6|83074.5|83024.5|83074.8|83024.8|83071.2|83021.2|20
1623035530000|2021-06-07 03:12:10|83074.8|83024.8|83070.5|83020.5|83074.8|83024.8|83069.8|83019.8|36
1623035540000|2021-06-07 03:12:20|83073.8|83023.8|83069.1|83019.1|83074.1|83024.1|83069.1|83019.1|22
1623035550000|2021-06-07 03:12:30|83070.4|83020.4|83069.4|83019.4|83070.4|83020.4|83068.7|83018.7|8
1623035560000|2021-06-07 03:12:40|83069.6|83019.6|83069.9|83019.9|83071.1|83021.1|83069.1|83019.1|21
1623035570000|2021-06-07 03:12:50|83069.4|83019.4|83069.4|83019.4|83072.1|83022.1|83069.4|83019.4|15
1623035580000|2021-06-07 03:13:00|83068.9|83018.9|83069.6|83019.6|83069.9|83019.9|83068.9|83018.9|13
1623035590000|2021-06-07 03:13:10|83068.9|83018.9|83069.2|83019.2|83070.9|83020.9|83068.9|83018.9|11
1623035600000|2021-06-07 03:13:20|83068.6|83018.6|83070|83020|83070.8|83020.8|83068.4|83018.4|11
1623035610000|2021-06-07 03:13:30|83069.9|83019.9|83070|83020|83070.8|83020.8|83069.5|83019.5|16
1623035620000|2021-06-07 03:13:40|83069.6|83019.6|83069.4|83019.4|83072.6|83022.6|83069|83019|16
1623035630000|2021-06-07 03:13:50|83067.7|83017.7|83072.4|83022.4|83073.3|83023.3|83067|83017|26
1623035640000|2021-06-07 03:14:00|83072.5|83022.5|83073|83023|83077.4|83027.4|83071.6|83021.6|30
1623035650000|2021-06-07 03:14:10|83074.3|83024.3|83073.7|83023.7|83075.1|83025.1|83071.6|83021.6|14
1623035660000|2021-06-07 03:14:20|83073.1|83023.1|83078.1|83028.1|83078.1|83028.1|83072.4|83022.4|18
1623035670000|2021-06-07 03:14:30|83077.6|83027.6|83077.7|83027.7|83077.8|83027.8|83076.2|83026.2|19
1623035680000|2021-06-07 03:14:40|83078|83028|83072.1|83022.1|83078|83028|83072.1|83022.1|15
1623035690000|2021-06-07 03:14:50|83072.3|83022.3|83072.8|83022.8|83073.9|83023.9|83072.3|83022.3|10
1623035700000|2021-06-07 03:15:00|83072.9|83022.9|83072.5|83022.5|83073.3|83023.3|83071.1|83021.1|11
1623035710000|2021-06-07 03:15:10|83072|83022|83074.9|83024.9|83075.2|83025.2|83071.2|83021.2|18
1623035720000|2021-06-07 03:15:20|83074.7|83024.7|83074.5|83024.5|83075.5|83025.5|83074.3|83024.3|19
1623035730000|2021-06-07 03:15:30|83074|83024|83074.1|83024.1|83075|83025|83073.9|83023.9|28
1623035740000|2021-06-07 03:15:40|83073.7|83023.7|83073.4|83023.4|83074.2|83024.2|83070.9|83020.9|11
1623035750000|2021-06-07 03:15:50|83073.2|83023.2|83075.8|83025.8|83076.5|83026.5|83071.4|83021.4|20
1623035760000|2021-06-07 03:16:00|83075.6|83025.6|83074.6|83024.6|83075.7|83025.7|83073.2|83023.2|27
1623035770000|2021-06-07 03:16:10|83074|83024|83073.1|83023.1|83074.8|83024.8|83072.8|83022.8|16
1623035780000|2021-06-07 03:16:20|83072.9|83022.9|83074.7|83024.7|83074.7|83024.7|83071.9|83021.9|18
1623035790000|2021-06-07 03:16:30|83074.9|83024.9|83073.5|83023.5|83074.9|83024.9|83071.7|83021.7|14
1623035800000|2021-06-07 03:16:40|83073.7|83023.7|83072.2|83022.2|83073.7|83023.7|83072.1|83022.1|10
1623035810000|2021-06-07 03:16:50|83074|83024|83072|83022|83075|83025|83072|83022|18
1623035820000|2021-06-07 03:17:00|83072.9|83022.9|83074.5|83024.5|83075.2|83025.2|83071.7|83021.7|30
1623035830000|2021-06-07 03:17:10|83073.8|83023.8|83074|83024|83074.6|83024.6|83072.2|83022.2|19
1623035840000|2021-06-07 03:17:20|83073.2|83023.2|83069.7|83019.7|83076.4|83026.4|83069.5|83019.5|38
1623035850000|2021-06-07 03:17:30|83070.2|83020.2|83069.1|83019.1|83070.2|83020.2|83068.9|83018.9|26
1623035860000|2021-06-07 03:17:40|83069.5|83019.5|83068.6|83018.6|83070.3|83020.3|83068.6|83018.6|27
1623035870000|2021-06-07 03:17:50|83068.3|83018.3|83072.4|83022.4|83072.5|83022.5|83068.3|83018.3|22
1623035880000|2021-06-07 03:18:00|83072.3|83022.3|83071.1|83021.1|83074|83024|83069.8|83019.8|23
1623035890000|2021-06-07 03:18:10|83070.5|83020.5|83072.4|83022.4|83072.7|83022.7|83070|83020|24
1623035900000|2021-06-07 03:18:20|83072.5|83022.5|83070.3|83020.3|83074|83024|83069.8|83019.8|22
1623035910000|2021-06-07 03:18:30|83072.1|83022.1|83071.1|83021.1|83072.9|83022.9|83068.9|83018.9|32
1623035920000|2021-06-07 03:18:40|83070.5|83020.5|83074.9|83024.9|83074.9|83024.9|83070.5|83020.5|20
1623035930000|2021-06-07 03:18:50|83075|83025|83073.5|83023.5|83075.6|83025.6|83072.1|83022.1|23
1623035940000|2021-06-07 03:19:00|83073.9|83023.9|83074.2|83024.2|83076.3|83026.3|83072.6|83022.6|30
1623035950000|2021-06-07 03:19:10|83073.8|83023.8|83073.1|83023.1|83074.2|83024.2|83069.9|83019.9|32
1623035960000|2021-06-07 03:19:20|83073.4|83023.4|83071.4|83021.4|83075|83025|83070.4|83020.4|35
1623035970000|2021-06-07 03:19:30|83071.7|83021.7|83070.4|83020.4|83072.3|83022.3|83068.8|83018.8|38
1623035980000|2021-06-07 03:19:40|83070.5|83020.5|83069.5|83019.5|83072.7|83022.7|83069.5|83019.5|41
1623035990000|2021-06-07 03:19:50|83069.3|83019.3|83071|83021|83073.2|83023.2|83068.1|83018.1|24
1623036000000|2021-06-07 03:20:00|83070.9|83020.9|83071|83021|83073.1|83023.1|83069.7|83019.7|45
1623036010000|2021-06-07 03:20:10|83072.9|83022.9|83072.1|83022.1|83072.9|83022.9|83069.9|83019.9|33
1623036020000|2021-06-07 03:20:20|83072.2|83022.2|83070.3|83020.3|83073.9|83023.9|83068.4|83018.4|39
1623036030000|2021-06-07 03:20:30|83070.4|83020.4|83069.2|83019.2|83072.7|83022.7|83068.2|83018.2|35
1623036040000|2021-06-07 03:20:40|83068.3|83018.3|83070.5|83020.5|83071.4|83021.4|83067.8|83017.8|26
1623036050000|2021-06-07 03:20:50|83070.2|83020.2|83069.5|83019.5|83071.1|83021.1|83068.3|83018.3|18
1623036060000|2021-06-07 03:21:00|83068|83018|83070.6|83020.6|83070.9|83020.9|83068|83018|26
1623036070000|2021-06-07 03:21:10|83070.7|83020.7|83069.8|83019.8|83071|83021|83069.6|83019.6|23
1623036080000|2021-06-07 03:21:20|83070.8|83020.8|83070.8|83020.8|83071.3|83021.3|83069.8|83019.8|21
1623036090000|2021-06-07 03:21:30|83070.6|83020.6|83069.9|83019.9|83071.7|83021.7|83068.4|83018.4|29
1623036100000|2021-06-07 03:21:40|83068.8|83018.8|83070.2|83020.2|83070.9|83020.9|83068.8|83018.8|19
1623036110000|2021-06-07 03:21:50|83070.8|83020.8|83070.5|83020.5|83070.8|83020.8|83068.1|83018.1|13
1623036120000|2021-06-07 03:22:00|83070.6|83020.6|83069.1|83019.1|83070.7|83020.7|83068.7|83018.7|26
1623036130000|2021-06-07 03:22:10|83069.4|83019.4|83069.4|83019.4|83069.9|83019.9|83068.5|83018.5|16
1623036140000|2021-06-07 03:22:20|83069.6|83019.6|83071.7|83021.7|83071.7|83021.7|83069|83019|28
1623036150000|2021-06-07 03:22:30|83071.1|83021.1|83068.3|83018.3|83071.4|83021.4|83068.2|83018.2|16
1623036160000|2021-06-07 03:22:40|83068.6|83018.6|83075.3|83025.3|83075.3|83025.3|83068.2|83018.2|30
1623036170000|2021-06-07 03:22:50|83075|83025|83075.1|83025.1|83075.7|83025.7|83074.5|83024.5|24
1623036180000|2021-06-07 03:23:00|83075.2|83025.2|83073.3|83023.3|83075.3|83025.3|83071.8|83021.8|30
1623036190000|2021-06-07 03:23:10|83073.7|83023.7|83075.1|83025.1|83075.8|83025.8|83071.6|83021.6|20
1623036200000|2021-06-07 03:23:20|83074.8|83024.8|83074.7|83024.7|83075|83025|83074.3|83024.3|18
1623036210000|2021-06-07 03:23:30|83074.4|83024.4|83075.3|83025.3|83075.3|83025.3|83072.9|83022.9|19
1623036220000|2021-06-07 03:23:40|83074.6|83024.6|83074|83024|83075.2|83025.2|83073.5|83023.5|16
1623036230000|2021-06-07 03:23:50|83074.2|83024.2|83075.9|83025.9|83076.4|83026.4|83073.9|83023.9|18
1623036240000|2021-06-07 03:24:00|83076.4|83026.4|83075.5|83025.5|83076.7|83026.7|83074.8|83024.8|24
1623036250000|2021-06-07 03:24:10|83074.9|83024.9|83074.9|83024.9|83075.5|83025.5|83074.9|83024.9|17
1623036260000|2021-06-07 03:24:20|83075.1|83025.1|83075.4|83025.4|83077.2|83027.2|83074.9|83024.9|21
1623036270000|2021-06-07 03:24:30|83075.8|83025.8|83075.1|83025.1|83075.8|83025.8|83075|83025|7
1623036280000|2021-06-07 03:24:40|83074.9|83024.9|83075.1|83025.1|83075.4|83025.4|83074.9|83024.9|7
1623036290000|2021-06-07 03:24:50|83075.2|83025.2|83075.6|83025.6|83075.8|83025.8|83074|83024|17
1623036300000|2021-06-07 03:25:00|83075.4|83025.4|83075.4|83025.4|83075.6|83025.6|83074.5|83024.5|9
1623036310000|2021-06-07 03:25:10|83075.7|83025.7|83075.4|83025.4|83075.7|83025.7|83075|83025|5
1623036320000|2021-06-07 03:25:20|83075.5|83025.5|83077|83027|83077|83027|83074.5|83024.5|22
1623036330000|2021-06-07 03:25:30|83076.1|83026.1|83078.4|83028.4|83078.4|83028.4|83076.1|83026.1|19
1623036340000|2021-06-07 03:25:40|83078.2|83028.2|83079.6|83029.6|83080.3|83030.3|83076.5|83026.5|21
1623036350000|2021-06-07 03:25:50|83079.3|83029.3|83079.5|83029.5|83080.2|83030.2|83078.8|83028.8|21
1623036360000|2021-06-07 03:26:00|83079.8|83029.8|83083.1|83033.1|83083.1|83033.1|83079.3|83029.3|27
1623036370000|2021-06-07 03:26:10|83083.3|83033.3|83082.9|83032.9|83083.7|83033.7|83081.8|83031.8|15
1623036380000|2021-06-07 03:26:20|83082.8|83032.8|83080.2|83030.2|83084|83034|83080.2|83030.2|27
1623036390000|2021-06-07 03:26:30|83080.3|83030.3|83081.1|83031.1|83082.4|83032.4|83080.2|83030.2|28
1623036400000|2021-06-07 03:26:40|83081.2|83031.2|83080.7|83030.7|83081.3|83031.3|83079.2|83029.2|33
1623036410000|2021-06-07 03:26:50|83079.5|83029.5|83080.1|83030.1|83080.8|83030.8|83079.2|83029.2|28
1623036420000|2021-06-07 03:27:00|83079.9|83029.9|83078.7|83028.7|83081.3|83031.3|83078.7|83028.7|17
1623036430000|2021-06-07 03:27:10|83079.2|83029.2|83080.5|83030.5|83081.8|83031.8|83079.2|83029.2|27
1623036440000|2021-06-07 03:27:20|83080.9|83030.9|83081.7|83031.7|83083.7|83033.7|83080.4|83030.4|19
1623036450000|2021-06-07 03:27:30|83081.8|83031.8|83080.5|83030.5|83081.8|83031.8|83080.4|83030.4|23
1623036460000|2021-06-07 03:27:40|83080.3|83030.3|83082.2|83032.2|83083.3|83033.3|83080.3|83030.3|14
1623036470000|2021-06-07 03:27:50|83082.8|83032.8|83081.4|83031.4|83082.8|83032.8|83081.4|83031.4|9
1623036480000|2021-06-07 03:28:00|83080.9|83030.9|83079.9|83029.9|83082.5|83032.5|83079|83029|25
1623036490000|2021-06-07 03:28:10|83080.7|83030.7|83079.1|83029.1|83080.7|83030.7|83079.1|83029.1|17
1623036500000|2021-06-07 03:28:20|83078.7|83028.7|83076.9|83026.9|83081.9|83031.9|83076.5|83026.5|15
1623036510000|2021-06-07 03:28:30|83078.1|83028.1|83080.2|83030.2|83080.2|83030.2|83077.7|83027.7|14
1623036520000|2021-06-07 03:28:40|83078.6|83028.6|83076.1|83026.1|83078.8|83028.8|83076.1|83026.1|7
1623036530000|2021-06-07 03:28:50|83076.2|83026.2|83080|83030|83080.6|83030.6|83076.2|83026.2|12
1623036540000|2021-06-07 03:29:00|83080.6|83030.6|83073.2|83023.2|83081.3|83031.3|83071.8|83021.8|42
1623036550000|2021-06-07 03:29:10|83071.1|83021.1|83075.5|83025.5|83077.5|83027.5|83071.1|83021.1|26
1623036560000|2021-06-07 03:29:20|83075.2|83025.2|83076.5|83026.5|83077.5|83027.5|83073.1|83023.1|26
1623036570000|2021-06-07 03:29:30|83076.7|83026.7|83076.2|83026.2|83077.5|83027.5|83075.7|83025.7|18
1623036580000|2021-06-07 03:29:40|83076|83026|83075.9|83025.9|83076.8|83026.8|83075.8|83025.8|9
1623036590000|2021-06-07 03:29:50|83076.4|83026.4|83076.5|83026.5|83077|83027|83075.4|83025.4|17
1623036600000|2021-06-07 03:30:00|83076.1|83026.1|83075|83025|83076.9|83026.9|83075|83025|28
1623036610000|2021-06-07 03:30:10|83075.7|83025.7|83077.3|83027.3|83077.6|83027.6|83075.1|83025.1|28
1623036620000|2021-06-07 03:30:20|83076.7|83026.7|83075.1|83025.1|83077.4|83027.4|83075.1|83025.1|14
1623036630000|2021-06-07 03:30:30|83076.5|83026.5|83072.2|83022.2|83076.5|83026.5|83068.8|83018.8|21
1623036640000|2021-06-07 03:30:40|83069.5|83019.5|83072.8|83022.8|83073.1|83023.1|83069.5|83019.5|15
1623036650000|2021-06-07 03:30:50|83072.3|83022.3|83071.5|83021.5|83072.4|83022.4|83071.5|83021.5|7
1623036660000|2021-06-07 03:31:00|83071.2|83021.2|83072.9|83022.9|83073.1|83023.1|83071.2|83021.2|18
1623036670000|2021-06-07 03:31:10|83073|83023|83076.5|83026.5|83076.5|83026.5|83071.9|83021.9|24
1623036680000|2021-06-07 03:31:20|83076.6|83026.6|83074.8|83024.8|83076.7|83026.7|83074.5|83024.5|19
1623036690000|2021-06-07 03:31:30|83074.7|83024.7|83076|83026|83076|83026|83074.6|83024.6|21
1623036700000|2021-06-07 03:31:40|83075.9|83025.9|83075.6|83025.6|83076.4|83026.4|83073.1|83023.1|23
1623036710000|2021-06-07 03:31:50|83075.8|83025.8|83078.3|83028.3|83078.4|83028.4|83075.8|83025.8|26
1623036720000|2021-06-07 03:32:00|83078|83028|83074.1|83024.1|83078.4|83028.4|83072.9|83022.9|31
1623036730000|2021-06-07 03:32:10|83072.5|83022.5|83075.1|83025.1|83075.4|83025.4|83072.4|83022.4|12
1623036740000|2021-06-07 03:32:20|83075|83025|83074.9|83024.9|83075.7|83025.7|83073.4|83023.4|11
1623036750000|2021-06-07 03:32:30|83074.1|83024.1|83075.3|83025.3|83076.8|83026.8|83073.5|83023.5|21
1623036760000|2021-06-07 03:32:40|83077.1|83027.1|83074.5|83024.5|83077.1|83027.1|83074.2|83024.2|19
1623036770000|2021-06-07 03:32:50|83075|83025|83074.6|83024.6|83076.7|83026.7|83073.1|83023.1|17
1623036780000|2021-06-07 03:33:00|83074.4|83024.4|83074.2|83024.2|83075.1|83025.1|83073.2|83023.2|17
1623036790000|2021-06-07 03:33:10|83073.9|83023.9|83073.7|83023.7|83075.2|83025.2|83071.8|83021.8|32
1623036800000|2021-06-07 03:33:20|83073.5|83023.5|83070.8|83020.8|83073.6|83023.6|83070.8|83020.8|15
1623036810000|2021-06-07 03:33:30|83070.6|83020.6|83072|83022|83072.5|83022.5|83070.6|83020.6|9
1623036820000|2021-06-07 03:33:40|83072.9|83022.9|83073.3|83023.3|83073.4|83023.4|83071.3|83021.3|17
1623036830000|2021-06-07 03:33:50|83073.8|83023.8|83071.1|83021.1|83073.8|83023.8|83070.8|83020.8|17
1623036840000|2021-06-07 03:34:00|83071.4|83021.4|83073.1|83023.1|83076.3|83026.3|83071.2|83021.2|33
1623036850000|2021-06-07 03:34:10|83074.1|83024.1|83072.7|83022.7|83074.1|83024.1|83070.4|83020.4|19
1623036860000|2021-06-07 03:34:20|83073|83023|83071.9|83021.9|83073.8|83023.8|83071.9|83021.9|16
1623036870000|2021-06-07 03:34:30|83072.5|83022.5|83073|83023|83073.5|83023.5|83071.9|83021.9|17
1623036880000|2021-06-07 03:34:40|83072.2|83022.2|83072.6|83022.6|83073.1|83023.1|83072|83022|16
1623036890000|2021-06-07 03:34:50|83072.4|83022.4|83073.3|83023.3|83073.9|83023.9|83072.4|83022.4|17
1623036900000|2021-06-07 03:35:00|83073|83023|83073.6|83023.6|83074|83024|83072.8|83022.8|25
1623036910000|2021-06-07 03:35:10|83073.7|83023.7|83073.6|83023.6|83074.1|83024.1|83073|83023|28
1623036920000|2021-06-07 03:35:20|83073.8|83023.8|83073.2|83023.2|83073.8|83023.8|83073.2|83023.2|19
1623036930000|2021-06-07 03:35:30|83073.1|83023.1|83074.2|83024.2|83074.4|83024.4|83073.1|83023.1|18
1623036940000|2021-06-07 03:35:40|83074|83024|83073|83023|83074.4|83024.4|83073|83023|15
1623036950000|2021-06-07 03:35:50|83072.7|83022.7|83074|83024|83074|83024|83071.9|83021.9|22
1623036960000|2021-06-07 03:36:00|83074.1|83024.1|83072.3|83022.3|83074.8|83024.8|83071.5|83021.5|22
1623036970000|2021-06-07 03:36:10|83072.2|83022.2|83071.1|83021.1|83074.7|83024.7|83070.8|83020.8|19
1623036980000|2021-06-07 03:36:20|83071.3|83021.3|83070.1|83020.1|83072|83022|83069.9|83019.9|22
1623036990000|2021-06-07 03:36:30|83070.5|83020.5|83071.6|83021.6|83072.5|83022.5|83069.2|83019.2|18
1623037000000|2021-06-07 03:36:40|83071.1|83021.1|83069.5|83019.5|83071.1|83021.1|83068.3|83018.3|19
1623037010000|2021-06-07 03:36:50|83069.2|83019.2|83070.3|83020.3|83070.4|83020.4|83068.5|83018.5|18
1623037020000|2021-06-07 03:37:00|83070.1|83020.1|83070.2|83020.2|83070.3|83020.3|83069.1|83019.1|20
1623037030000|2021-06-07 03:37:10|83071.6|83021.6|83066.6|83016.6|83074.6|83024.6|83062.8|83012.8|30
1623037040000|2021-06-07 03:37:20|83066.7|83016.7|83066.6|83016.6|83067.9|83017.9|83065.8|83015.8|15
1623037050000|2021-06-07 03:37:30|83066.9|83016.9|83066.4|83016.4|83068.1|83018.1|83065.6|83015.6|28
1623037060000|2021-06-07 03:37:40|83065.9|83015.9|83065.4|83015.4|83068.3|83018.3|83063.4|83013.4|25
1623037070000|2021-06-07 03:37:50|83063.7|83013.7|83066.9|83016.9|83067|83017|83063.7|83013.7|27
1623037080000|2021-06-07 03:38:00|83067|83017|83067.2|83017.2|83068|83018|83065.9|83015.9|27
1623037090000|2021-06-07 03:38:10|83067.1|83017.1|83069.4|83019.4|83070.2|83020.2|83066.8|83016.8|31
1623037100000|2021-06-07 03:38:20|83069.2|83019.2|83070.2|83020.2|83071.2|83021.2|83069.2|83019.2|27
1623037110000|2021-06-07 03:38:30|83070|83020|83072|83022|83072|83022|83070|83020|26
1623037120000|2021-06-07 03:38:40|83071.8|83021.8|83071|83021|83072.1|83022.1|83068.6|83018.6|20
1623037130000|2021-06-07 03:38:50|83071.8|83021.8|83072.5|83022.5|83072.9|83022.9|83070.1|83020.1|43
1623037140000|2021-06-07 03:39:00|83072.2|83022.2|83074.4|83024.4|83074.4|83024.4|83070.8|83020.8|25
1623037150000|2021-06-07 03:39:10|83074.6|83024.6|83071.2|83021.2|83074.6|83024.6|83070.9|83020.9|31
1623037160000|2021-06-07 03:39:20|83071.5|83021.5|83072|83022|83073.7|83023.7|83071.5|83021.5|31
1623037170000|2021-06-07 03:39:30|83072.8|83022.8|83075.9|83025.9|83076.9|83026.9|83070.1|83020.1|43
1623037180000|2021-06-07 03:39:40|83076.4|83026.4|83075.8|83025.8|83076.8|83026.8|83067.7|83017.7|54
1623037190000|2021-06-07 03:39:50|83075.1|83025.1|83072.5|83022.5|83077.3|83027.3|83066.4|83016.4|53
1623037200000|2021-06-07 03:40:00|83072.4|83022.4|83074.2|83024.2|83074.4|83024.4|83072.4|83022.4|35
1623037210000|2021-06-07 03:40:10|83073.8|83023.8|83073.7|83023.7|83074.4|83024.4|83072.8|83022.8|19
1623037220000|2021-06-07 03:40:20|83072.9|83022.9|83073.6|83023.6|83073.9|83023.9|83071.5|83021.5|32
1623037230000|2021-06-07 03:40:30|83073.1|83023.1|83074.5|83024.5|83074.5|83024.5|83072.7|83022.7|19
1623037240000|2021-06-07 03:40:40|83074.3|83024.3|83073.5|83023.5|83074.3|83024.3|83072.5|83022.5|13
1623037250000|2021-06-07 03:40:50|83072.2|83022.2|83073.7|83023.7|83074.4|83024.4|83071.8|83021.8|13
1623037260000|2021-06-07 03:41:00|83074.6|83024.6|83073.9|83023.9|83075.5|83025.5|83072.9|83022.9|14
1623037270000|2021-06-07 03:41:10|83073.6|83023.6|83074.7|83024.7|83075.7|83025.7|83072.6|83022.6|19
1623037280000|2021-06-07 03:41:20|83074.1|83024.1|83075|83025|83075.4|83025.4|83073.1|83023.1|31
1623037290000|2021-06-07 03:41:30|83075.4|83025.4|83076.1|83026.1|83077.7|83027.7|83075.1|83025.1|13
1623037300000|2021-06-07 03:41:40|83075.8|83025.8|83076.5|83026.5|83077.6|83027.6|83074.7|83024.7|14
1623037310000|2021-06-07 03:41:50|83075.8|83025.8|83075.6|83025.6|83076.8|83026.8|83075.5|83025.5|22
1623037320000|2021-06-07 03:42:00|83075.9|83025.9|83071.4|83021.4|83076.4|83026.4|83070.8|83020.8|25
1623037330000|2021-06-07 03:42:10|83071.5|83021.5|83071.8|83021.8|83073.4|83023.4|83070.6|83020.6|23
1623037340000|2021-06-07 03:42:20|83071.5|83021.5|83072.3|83022.3|83072.6|83022.6|83071.3|83021.3|23
1623037350000|2021-06-07 03:42:30|83071.7|83021.7|83072.3|83022.3|83072.7|83022.7|83071.3|83021.3|30
1623037360000|2021-06-07 03:42:40|83072.6|83022.6|83072.1|83022.1|83072.8|83022.8|83071.8|83021.8|15
1623037370000|2021-06-07 03:42:50|83071.7|83021.7|83071.2|83021.2|83071.8|83021.8|83070.1|83020.1|24
1623037380000|2021-06-07 03:43:00|83071.5|83021.5|83072.8|83022.8|83073.2|83023.2|83071|83021|20
1623037390000|2021-06-07 03:43:10|83072.9|83022.9|83072.3|83022.3|83074.2|83024.2|83072.3|83022.3|10
1623037400000|2021-06-07 03:43:20|83072.8|83022.8|83074.7|83024.7|83074.8|83024.8|83072.6|83022.6|10
1623037410000|2021-06-07 03:43:30|83074.2|83024.2|83070.9|83020.9|83074.8|83024.8|83070.9|83020.9|19
1623037420000|2021-06-07 03:43:40|83071.4|83021.4|83072.1|83022.1|83073.8|83023.8|83071.4|83021.4|8
1623037430000|2021-06-07 03:43:50|83071.1|83021.1|83072.9|83022.9|83074.2|83024.2|83071.1|83021.1|24
1623037440000|2021-06-07 03:44:00|83072.5|83022.5|83072.2|83022.2|83073.7|83023.7|83071.2|83021.2|34
1623037450000|2021-06-07 03:44:10|83072.8|83022.8|83073.5|83023.5|83074.7|83024.7|83070.9|83020.9|15
1623037460000|2021-06-07 03:44:20|83073.4|83023.4|83070.3|83020.3|83073.9|83023.9|83070.2|83020.2|27
1623037470000|2021-06-07 03:44:30|83070.9|83020.9|83070.5|83020.5|83073.3|83023.3|83069.9|83019.9|25
1623037480000|2021-06-07 03:44:40|83071.3|83021.3|83071.2|83021.2|83073.6|83023.6|83069.4|83019.4|27
1623037490000|2021-06-07 03:44:50|83070.8|83020.8|83070.7|83020.7|83071.2|83021.2|83070.3|83020.3|8
1623037500000|2021-06-07 03:45:00|83070.6|83020.6|83072.7|83022.7|83072.7|83022.7|83069.7|83019.7|24
1623037510000|2021-06-07 03:45:10|83072.1|83022.1|83072.4|83022.4|83072.6|83022.6|83069.8|83019.8|23
1623037520000|2021-06-07 03:45:20|83073.1|83023.1|83073.3|83023.3|83074.2|83024.2|83072.1|83022.1|22
1623037530000|2021-06-07 03:45:30|83074.2|83024.2|83074.9|83024.9|83075.4|83025.4|83073.9|83023.9|33
1623037540000|2021-06-07 03:45:40|83073.7|83023.7|83070|83020|83076.6|83026.6|83070|83020|24
1623037550000|2021-06-07 03:45:50|83069.3|83019.3|83073.1|83023.1|83075.6|83025.6|83069.3|83019.3|48
1623037560000|2021-06-07 03:46:00|83072.9|83022.9|83073.3|83023.3|83074.8|83024.8|83072.9|83022.9|38
1623037570000|2021-06-07 03:46:10|83073.6|83023.6|83073.3|83023.3|83074.4|83024.4|83073|83023|34
1623037580000|2021-06-07 03:46:20|83073.6|83023.6|83073.7|83023.7|83074.3|83024.3|83072.2|83022.2|15
1623037590000|2021-06-07 03:46:30|83073.4|83023.4|83074|83024|83074|83024|83070.8|83020.8|22
1623037600000|2021-06-07 03:46:40|83075.3|83025.3|83073|83023|83075.3|83025.3|83072.5|83022.5|22
1623037610000|2021-06-07 03:46:50|83073.6|83023.6|83072.8|83022.8|83076|83026|83072.6|83022.6|23
1623037620000|2021-06-07 03:47:00|83072.7|83022.7|83075|83025|83075.7|83025.7|83072.7|83022.7|23
1623037630000|2021-06-07 03:47:10|83074.3|83024.3|83075.7|83025.7|83076.4|83026.4|83074|83024|22
1623037640000|2021-06-07 03:47:20|83075.6|83025.6|83074.5|83024.5|83076.5|83026.5|83074.5|83024.5|24
1623037650000|2021-06-07 03:47:30|83076.4|83026.4|83076.7|83026.7|83077.4|83027.4|83074.5|83024.5|12
1623037660000|2021-06-07 03:47:40|83073.8|83023.8|83077.1|83027.1|83077.2|83027.2|83073.8|83023.8|19
1623037670000|2021-06-07 03:47:50|83074.8|83024.8|83076.1|83026.1|83076.4|83026.4|83074.3|83024.3|15
1623037680000|2021-06-07 03:48:00|83076.5|83026.5|83076.3|83026.3|83078.2|83028.2|83075.5|83025.5|20
1623037690000|2021-06-07 03:48:10|83075.4|83025.4|83076.2|83026.2|83078.6|83028.6|83075.4|83025.4|28
1623037700000|2021-06-07 03:48:20|83076.5|83026.5|83074.2|83024.2|83077.3|83027.3|83073.8|83023.8|25
1623037710000|2021-06-07 03:48:30|83073.9|83023.9|83079.2|83029.2|83079.2|83029.2|83073.9|83023.9|20
1623037720000|2021-06-07 03:48:40|83078.9|83028.9|83080|83030|83080.9|83030.9|83078.9|83028.9|8
1623037730000|2021-06-07 03:48:50|83079.9|83029.9|83080.6|83030.6|83080.9|83030.9|83078.6|83028.6|8
1623037740000|2021-06-07 03:49:00|83081.3|83031.3|83080.6|83030.6|83082.1|83032.1|83080.6|83030.6|7
1623037750000|2021-06-07 03:49:10|83080.4|83030.4|83079.1|83029.1|83080.4|83030.4|83078.6|83028.6|20
1623037760000|2021-06-07 03:49:20|83078.3|83028.3|83078.7|83028.7|83081.2|83031.2|83078.3|83028.3|19
1623037770000|2021-06-07 03:49:30|83078.6|83028.6|83080.1|83030.1|83080.8|83030.8|83078.6|83028.6|29
1623037780000|2021-06-07 03:49:40|83080|83030|83078.7|83028.7|83081.1|83031.1|83078.7|83028.7|24
1623037790000|2021-06-07 03:49:50|83078.1|83028.1|83076.8|83026.8|83078.9|83028.9|83075.9|83025.9|29
1623037800000|2021-06-07 03:50:00|83076.6|83026.6|83076.8|83026.8|83079.3|83029.3|83076.2|83026.2|20
1623037810000|2021-06-07 03:50:10|83077.3|83027.3|83078.3|83028.3|83079.1|83029.1|83076.5|83026.5|37
1623037820000|2021-06-07 03:50:20|83078.6|83028.6|83078.4|83028.4|83079.4|83029.4|83077.5|83027.5|24
1623037830000|2021-06-07 03:50:30|83078.1|83028.1|83075.8|83025.8|83078.3|83028.3|83074.4|83024.4|39
1623037840000|2021-06-07 03:50:40|83076|83026|83075.8|83025.8|83076.5|83026.5|83074.3|83024.3|20
1623037850000|2021-06-07 03:50:50|83075.9|83025.9|83073.9|83023.9|83075.9|83025.9|83073.3|83023.3|19
1623037860000|2021-06-07 03:51:00|83073.8|83023.8|83074.7|83024.7|83075.1|83025.1|83072.4|83022.4|21
1623037870000|2021-06-07 03:51:10|83075.3|83025.3|83079.5|83029.5|83080.4|83030.4|83074.5|83024.5|32
1623037880000|2021-06-07 03:51:20|83078.5|83028.5|83080.8|83030.8|83081.8|83031.8|83078|83028|39
1623037890000|2021-06-07 03:51:30|83081|83031|83080.5|83030.5|83081.2|83031.2|83079.9|83029.9|24
1623037900000|2021-06-07 03:51:40|83079.9|83029.9|83079|83029|83080.9|83030.9|83078.3|83028.3|35
1623037910000|2021-06-07 03:51:50|83079.1|83029.1|83079.3|83029.3|83080.7|83030.7|83078.6|83028.6|32
1623037920000|2021-06-07 03:52:00|83080.2|83030.2|83080.4|83030.4|83081.9|83031.9|83079.7|83029.7|25
1623037930000|2021-06-07 03:52:10|83079.8|83029.8|83080.5|83030.5|83081|83031|83079.5|83029.5|21
1623037940000|2021-06-07 03:52:20|83080.8|83030.8|83077.3|83027.3|83081.6|83031.6|83077.3|83027.3|26
1623037950000|2021-06-07 03:52:30|83076.8|83026.8|83077.5|83027.5|83077.6|83027.6|83074.9|83024.9|12
1623037960000|2021-06-07 03:52:40|83077.3|83027.3|83076.7|83026.7|83077.3|83027.3|83075.8|83025.8|21
1623037970000|2021-06-07 03:52:50|83076.6|83026.6|83077.6|83027.6|83078.5|83028.5|83076.6|83026.6|13
1623037980000|2021-06-07 03:53:00|83078.1|83028.1|83077.7|83027.7|83078.1|83028.1|83076.5|83026.5|13
1623037990000|2021-06-07 03:53:10|83077.9|83027.9|83077.2|83027.2|83077.9|83027.9|83077|83027|14
1623038000000|2021-06-07 03:53:20|83078|83028|83077|83027|83078.9|83028.9|83075.7|83025.7|24
1623038010000|2021-06-07 03:53:30|83077.2|83027.2|83079.9|83029.9|83080.6|83030.6|83076.1|83026.1|28
1623038020000|2021-06-07 03:53:40|83081.2|83031.2|83080.9|83030.9|83081.2|83031.2|83079.1|83029.1|16
1623038030000|2021-06-07 03:53:50|83079.5|83029.5|83080.4|83030.4|83080.4|83030.4|83078.7|83028.7|8
1623038040000|2021-06-07 03:54:00|83079.5|83029.5|83080|83030|83080.7|83030.7|83078.7|83028.7|30
1623038050000|2021-06-07 03:54:10|83079.4|83029.4|83075.8|83025.8|83080.3|83030.3|83075.8|83025.8|30
1623038060000|2021-06-07 03:54:20|83076|83026|83076.6|83026.6|83077.4|83027.4|83075.4|83025.4|36
1623038070000|2021-06-07 03:54:30|83076.8|83026.8|83076.2|83026.2|83076.9|83026.9|83076|83026|21
1623038080000|2021-06-07 03:54:40|83076.1|83026.1|83073.1|83023.1|83076.5|83026.5|83073.1|83023.1|27
1623038090000|2021-06-07 03:54:50|83073|83023|83073.4|83023.4|83073.7|83023.7|83071|83021|22
1623038100000|2021-06-07 03:55:00|83072.3|83022.3|83071.3|83021.3|83073.6|83023.6|83070.4|83020.4|35
1623038110000|2021-06-07 03:55:10|83071.4|83021.4|83073.3|83023.3|83073.9|83023.9|83070.7|83020.7|41
1623038120000|2021-06-07 03:55:20|83073.2|83023.2|83075.1|83025.1|83075.1|83025.1|83070.9|83020.9|33
1623038130000|2021-06-07 03:55:30|83074.9|83024.9|83073.8|83023.8|83075.4|83025.4|83072.2|83022.2|30
1623038140000|2021-06-07 03:55:40|83073.7|83023.7|83071.6|83021.6|83074|83024|83070.1|83020.1|36
1623038150000|2021-06-07 03:55:50|83071.4|83021.4|83072.6|83022.6|83072.7|83022.7|83070.3|83020.3|20
1623038160000|2021-06-07 03:56:00|83073|83023|83072.5|83022.5|83073.8|83023.8|83071.2|83021.2|25
1623038170000|2021-06-07 03:56:10|83072.8|83022.8|83071.9|83021.9|83073.2|83023.2|83069.5|83019.5|29
1623038180000|2021-06-07 03:56:20|83072|83022|83074|83024|83074.5|83024.5|83071.6|83021.6|47
1623038190000|2021-06-07 03:56:30|83074.1|83024.1|83073.7|83023.7|83074.3|83024.3|83072.8|83022.8|27
1623038200000|2021-06-07 03:56:40|83073.6|83023.6|83073.3|83023.3|83074.1|83024.1|83071.9|83021.9|34
1623038210000|2021-06-07 03:56:50|83073.4|83023.4|83073.3|83023.3|83074.4|83024.4|83071.9|83021.9|29
1623038220000|2021-06-07 03:57:00|83073.2|83023.2|83074.2|83024.2|83074.6|83024.6|83072.2|83022.2|24
1623038230000|2021-06-07 03:57:10|83074.5|83024.5|83072.3|83022.3|83075.2|83025.2|83071.5|83021.5|25
1623038240000|2021-06-07 03:57:20|83073.4|83023.4|83074.7|83024.7|83075|83025|83072.4|83022.4|21
1623038250000|2021-06-07 03:57:30|83075.1|83025.1|83075.9|83025.9|83078.9|83028.9|83072.3|83022.3|41
1623038260000|2021-06-07 03:57:40|83076.3|83026.3|83076.1|83026.1|83077.5|83027.5|83075.6|83025.6|18
1623038270000|2021-06-07 03:57:50|83076.2|83026.2|83075.6|83025.6|83076.2|83026.2|83075|83025|18
1623038280000|2021-06-07 03:58:00|83075.7|83025.7|83075.9|83025.9|83076.9|83026.9|83075.5|83025.5|22
1623038290000|2021-06-07 03:58:10|83075.8|83025.8|83076.1|83026.1|83076.4|83026.4|83073.2|83023.2|21
1623038300000|2021-06-07 03:58:20|83074.9|83024.9|83075.7|83025.7|83077.3|83027.3|83074.8|83024.8|37
1623038310000|2021-06-07 03:58:30|83075.9|83025.9|83075.6|83025.6|83076.4|83026.4|83075|83025|30
1623038320000|2021-06-07 03:58:40|83076.2|83026.2|83074.3|83024.3|83076.5|83026.5|83073.7|83023.7|24
1623038330000|2021-06-07 03:58:50|83074.4|83024.4|83072.6|83022.6|83074.4|83024.4|83071.6|83021.6|30
1623038340000|2021-06-07 03:59:00|83072.4|83022.4|83070.8|83020.8|83072.8|83022.8|83070.6|83020.6|39
1623038350000|2021-06-07 03:59:10|83070.3|83020.3|83071.4|83021.4|83072.2|83022.2|83069.1|83019.1|25
1623038360000|2021-06-07 03:59:20|83070.9|83020.9|83072.1|83022.1|83072.3|83022.3|83069.9|83019.9|27
1623038370000|2021-06-07 03:59:30|83072|83022|83068.5|83018.5|83073.4|83023.4|83068.5|83018.5|23
1623038380000|2021-06-07 03:59:40|83069.2|83019.2|83070.6|83020.6|83072.2|83022.2|83069.2|83019.2|18
1623038390000|2021-06-07 03:59:50|83072.7|83022.7|83072|83022|83072.7|83022.7|83067.5|83017.5|28
1623038400000|2021-06-07 04:00:00|83071.9|83021.9|83070.2|83020.2|83071.9|83021.9|83069.5|83019.5|19
1623038410000|2021-06-07 04:00:10|83070|83020|83070.8|83020.8|83070.9|83020.9|83069.8|83019.8|16
1623038420000|2021-06-07 04:00:20|83071|83021|83073.3|83023.3|83073.8|83023.8|83070.5|83020.5|44
1623038430000|2021-06-07 04:00:30|83073.1|83023.1|83075.1|83025.1|83075.3|83025.3|83072.9|83022.9|25
1623038440000|2021-06-07 04:00:40|83072.6|83022.6|83075.1|83025.1|83075.4|83025.4|83071.9|83021.9|35
1623038450000|2021-06-07 04:00:50|83075.3|83025.3|83075.2|83025.2|83075.4|83025.4|83072.5|83022.5|25
1623038460000|2021-06-07 04:01:00|83074.7|83024.7|83076.2|83026.2|83076.8|83026.8|83073.2|83023.2|31
1623038470000|2021-06-07 04:01:10|83076|83026|83076|83026|83076.5|83026.5|83075.5|83025.5|28
1623038480000|2021-06-07 04:01:20|83076.2|83026.2|83076.4|83026.4|83077.7|83027.7|83073.3|83023.3|27
1623038490000|2021-06-07 04:01:30|83076.3|83026.3|83073.2|83023.2|83076.4|83026.4|83073.2|83023.2|9
1623038500000|2021-06-07 04:01:40|83076|83026|83074.8|83024.8|83076.9|83026.9|83073.5|83023.5|23
1623038510000|2021-06-07 04:01:50|83074.6|83024.6|83075.4|83025.4|83076.1|83026.1|83072.7|83022.7|29
1623038520000|2021-06-07 04:02:00|83075.1|83025.1|83076.9|83026.9|83077|83027|83074|83024|32
1623038530000|2021-06-07 04:02:10|83076.8|83026.8|83076.4|83026.4|83077.5|83027.5|83075.7|83025.7|24
1623038540000|2021-06-07 04:02:20|83075.5|83025.5|83076|83026|83076.8|83026.8|83075.5|83025.5|13
1623038550000|2021-06-07 04:02:30|83076.7|83026.7|83076.4|83026.4|83076.7|83026.7|83075.4|83025.4|28
1623038560000|2021-06-07 04:02:40|83075.5|83025.5|83075|83025|83076.2|83026.2|83075|83025|18
1623038570000|2021-06-07 04:02:50|83075.3|83025.3|83075.8|83025.8|83076.5|83026.5|83075.1|83025.1|16
1623038580000|2021-06-07 04:03:00|83076|83026|83076.3|83026.3|83076.9|83026.9|83075.6|83025.6|32
1623038590000|2021-06-07 04:03:10|83075.7|83025.7|83076.1|83026.1|83076.9|83026.9|83075.6|83025.6|17
1623038600000|2021-06-07 04:03:20|83076|83026|83076.1|83026.1|83077|83027|83075.6|83025.6|23
1623038610000|2021-06-07 04:03:30|83076.2|83026.2|83076.1|83026.1|83076.9|83026.9|83075.7|83025.7|25
1623038620000|2021-06-07 04:03:40|83075.4|83025.4|83076.1|83026.1|83077|83027|83075.4|83025.4|15
1623038630000|2021-06-07 04:03:50|83076.6|83026.6|83077.1|83027.1|83077.2|83027.2|83076.1|83026.1|21
1623038640000|2021-06-07 04:04:00|83077.5|83027.5|83078.3|83028.3|83078.6|83028.6|83076.4|83026.4|21
1623038650000|2021-06-07 04:04:10|83077.9|83027.9|83077.5|83027.5|83078.1|83028.1|83077.1|83027.1|19
1623038660000|2021-06-07 04:04:20|83077.7|83027.7|83077.1|83027.1|83080.3|83030.3|83076.8|83026.8|18
1623038670000|2021-06-07 04:04:30|83077.3|83027.3|83077.9|83027.9|83078|83028|83077.1|83027.1|21
1623038680000|2021-06-07 04:04:40|83077.5|83027.5|83078.7|83028.7|83078.7|83028.7|83077.5|83027.5|16
1623038690000|2021-06-07 04:04:50|83078.8|83028.8|83079.2|83029.2|83079.8|83029.8|83078.6|83028.6|11
1623038700000|2021-06-07 04:05:00|83078.2|83028.2|83078.1|83028.1|83078.5|83028.5|83077.8|83027.8|17
1623038710000|2021-06-07 04:05:10|83078|83028|83078.1|83028.1|83078.7|83028.7|83078|83028|14
1623038720000|2021-06-07 04:05:20|83078|83028|83077.9|83027.9|83078|83028|83077|83027|16
1623038730000|2021-06-07 04:05:30|83078|83028|83078|83028|83078.4|83028.4|83077.5|83027.5|20
1623038740000|2021-06-07 04:05:40|83078.2|83028.2|83077.2|83027.2|83078.6|83028.6|83077.1|83027.1|16
1623038750000|2021-06-07 04:05:50|83077.5|83027.5|83077.9|83027.9|83078.5|83028.5|83077.2|83027.2|14
1623038760000|2021-06-07 04:06:00|83077.5|83027.5|83077.5|83027.5|83078.1|83028.1|83077.2|83027.2|22
1623038770000|2021-06-07 04:06:10|83077.7|83027.7|83077.4|83027.4|83078|83028|83077.3|83027.3|15
1623038780000|2021-06-07 04:06:20|83077.6|83027.6|83077.2|83027.2|83077.8|83027.8|83076.6|83026.6|21
1623038790000|2021-06-07 04:06:30|83077.1|83027.1|83076.8|83026.8|83077.5|83027.5|83076.6|83026.6|21
1623038800000|2021-06-07 04:06:40|83077|83027|83076.5|83026.5|83077.2|83027.2|83076.4|83026.4|14
1623038810000|2021-06-07 04:06:50|83077.1|83027.1|83076.4|83026.4|83077.7|83027.7|83076.4|83026.4|10
1623038820000|2021-06-07 04:07:00|83076|83026|83078.3|83028.3|83078.3|83028.3|83076|83026|13
1623038830000|2021-06-07 04:07:10|83078|83028|83077|83027|83078|83028|83077|83027|16
1623038840000|2021-06-07 04:07:20|83078.3|83028.3|83077.9|83027.9|83078.9|83028.9|83077.4|83027.4|13
1623038850000|2021-06-07 04:07:30|83077.1|83027.1|83077.1|83027.1|83077.7|83027.7|83077|83027|11
1623038860000|2021-06-07 04:07:40|83077.7|83027.7|83078.1|83028.1|83078.1|83028.1|83077.3|83027.3|13
1623038870000|2021-06-07 04:07:50|83078|83028|83078.9|83028.9|83078.9|83028.9|83077.9|83027.9|8
1623038880000|2021-06-07 04:08:00|83078.7|83028.7|83077.1|83027.1|83078.7|83028.7|83077|83027|8
1623038890000|2021-06-07 04:08:10|83077|83027|83077|83027|83078.4|83028.4|83077|83027|21
1623038900000|2021-06-07 04:08:20|83077.4|83027.4|83077.5|83027.5|83078.4|83028.4|83077.3|83027.3|14
1623038910000|2021-06-07 04:08:30|83078|83028|83077.8|83027.8|83078.1|83028.1|83077.2|83027.2|21
1623038920000|2021-06-07 04:08:40|83077.9|83027.9|83078.2|83028.2|83079.1|83029.1|83077.9|83027.9|18
1623038930000|2021-06-07 04:08:50|83078|83028|83078.2|83028.2|83078.5|83028.5|83077.2|83027.2|21
1623038940000|2021-06-07 04:09:00|83078.5|83028.5|83078|83028|83079.2|83029.2|83077.6|83027.6|20
1623038950000|2021-06-07 04:09:10|83078.3|83028.3|83078.3|83028.3|83079.2|83029.2|83077.5|83027.5|20
1623038960000|2021-06-07 04:09:20|83078.4|83028.4|83078.9|83028.9|83079.1|83029.1|83078.1|83028.1|10
1623038970000|2021-06-07 04:09:30|83079|83029|83077.6|83027.6|83079|83029|83077.4|83027.4|14
1623038980000|2021-06-07 04:09:40|83077.2|83027.2|83075.3|83025.3|83077.4|83027.4|83075|83025|27
1623038990000|2021-06-07 04:09:50|83075.1|83025.1|83083.6|83033.6|83084.8|83034.8|83074.7|83024.7|37
1623039000000|2021-06-07 04:10:00|83083.2|83033.2|83082.8|83032.8|83083.9|83033.9|83081.8|83031.8|34
1623039010000|2021-06-07 04:10:10|83082.6|83032.6|83084.8|83034.8|83085.4|83035.4|83082.5|83032.5|40
1623039020000|2021-06-07 04:10:20|83084.9|83034.9|83085.2|83035.2|83086.6|83036.6|83084.1|83034.1|23
1623039030000|2021-06-07 04:10:30|83085.6|83035.6|83084.2|83034.2|83085.8|83035.8|83083.1|83033.1|32
1623039040000|2021-06-07 04:10:40|83084.3|83034.3|83084.4|83034.4|83084.9|83034.9|83083.1|83033.1|31
1623039050000|2021-06-07 04:10:50|83083.7|83033.7|83087|83037|83087.1|83037.1|83083.6|83033.6|36
1623039060000|2021-06-07 04:11:00|83086.8|83036.8|83087|83037|83088.3|83038.3|83086.2|83036.2|44
1623039070000|2021-06-07 04:11:10|83086.5|83036.5|83088.1|83038.1|83089.8|83039.8|83086.5|83036.5|20
1623039080000|2021-06-07 04:11:20|83088.7|83038.7|83090.7|83040.7|83090.7|83040.7|83088.3|83038.3|17
1623039090000|2021-06-07 04:11:30|83090.8|83040.8|83091.2|83041.2|83091.7|83041.7|83089.8|83039.8|19
1623039100000|2021-06-07 04:11:40|83091.3|83041.3|83089.9|83039.9|83091.6|83041.6|83089.7|83039.7|23
1623039110000|2021-06-07 04:11:50|83090.1|83040.1|83087.2|83037.2|83090.7|83040.7|83087.2|83037.2|29
1623039120000|2021-06-07 04:12:00|83088|83038|83085.8|83035.8|83088|83038|83085|83035|26
1623039130000|2021-06-07 04:12:10|83085.5|83035.5|83087.6|83037.6|83088.8|83038.8|83084.3|83034.3|34
1623039140000|2021-06-07 04:12:20|83087.5|83037.5|83087.3|83037.3|83087.6|83037.6|83085.5|83035.5|29
1623039150000|2021-06-07 04:12:30|83087.6|83037.6|83085.6|83035.6|83088.5|83038.5|83085.6|83035.6|15
1623039160000|2021-06-07 04:12:40|83087.3|83037.3|83087|83037|83088.2|83038.2|83086.6|83036.6|9
1623039170000|2021-06-07 04:12:50|83086.8|83036.8|83086.9|83036.9|83087.3|83037.3|83085.7|83035.7|20
1623039180000|2021-06-07 04:13:00|83087.1|83037.1|83086.5|83036.5|83087.5|83037.5|83086.5|83036.5|23
1623039190000|2021-06-07 04:13:10|83086.2|83036.2|83089.4|83039.4|83089.5|83039.5|83086.2|83036.2|22
1623039200000|2021-06-07 04:13:20|83089.3|83039.3|83090.3|83040.3|83090.3|83040.3|83088.9|83038.9|11
1623039210000|2021-06-07 04:13:30|83090.6|83040.6|83089.6|83039.6|83091|83041|83088.5|83038.5|17
1623039220000|2021-06-07 04:13:40|83089.9|83039.9|83089.4|83039.4|83091.9|83041.9|83088.5|83038.5|31
1623039230000|2021-06-07 04:13:50|83089.7|83039.7|83089.4|83039.4|83089.8|83039.8|83089|83039|16
1623039240000|2021-06-07 04:14:00|83089|83039|83087.4|83037.4|83089.4|83039.4|83086.5|83036.5|18
1623039250000|2021-06-07 04:14:10|83087.3|83037.3|83087.3|83037.3|83087.8|83037.8|83086.4|83036.4|22
1623039260000|2021-06-07 04:14:20|83086.9|83036.9|83088.5|83038.5|83088.6|83038.6|83086.9|83036.9|14
1623039270000|2021-06-07 04:14:30|83088.6|83038.6|83087.5|83037.5|83088.6|83038.6|83087.1|83037.1|17
1623039280000|2021-06-07 04:14:40|83087.4|83037.4|83087.4|83037.4|83087.7|83037.7|83087.3|83037.3|27
1623039290000|2021-06-07 04:14:50|83087.3|83037.3|83087.5|83037.5|83088|83038|83086.5|83036.5|22
1623039300000|2021-06-07 04:15:00|83087.4|83037.4|83087.2|83037.2|83088.6|83038.6|83086.5|83036.5|20
1623039310000|2021-06-07 04:15:10|83087.7|83037.7|83086.3|83036.3|83088.6|83038.6|83085.1|83035.1|15
1623039320000|2021-06-07 04:15:20|83086.1|83036.1|83083.4|83033.4|83086.1|83036.1|83083.3|83033.3|36
1623039330000|2021-06-07 04:15:30|83083.5|83033.5|83084.4|83034.4|83084.5|83034.5|83083.1|83033.1|22
1623039340000|2021-06-07 04:15:40|83083.3|83033.3|83082.6|83032.6|83083.4|83033.4|83082.4|83032.4|21
1623039350000|2021-06-07 04:15:50|83082.5|83032.5|83083.5|83033.5|83083.9|83033.9|83082.3|83032.3|27
1623039360000|2021-06-07 04:16:00|83083.6|83033.6|83083.1|83033.1|83084.5|83034.5|83082.6|83032.6|24
1623039370000|2021-06-07 04:16:10|83083.2|83033.2|83083.4|83033.4|83084.8|83034.8|83083|83033|24
1623039380000|2021-06-07 04:16:20|83083.5|83033.5|83084.3|83034.3|83084.8|83034.8|83082.7|83032.7|19
1623039390000|2021-06-07 04:16:30|83084.5|83034.5|83084.4|83034.4|83084.9|83034.9|83084.2|83034.2|11
1623039400000|2021-06-07 04:16:40|83084.6|83034.6|83084.2|83034.2|83084.8|83034.8|83084.2|83034.2|6
1623039410000|2021-06-07 04:16:50|83084.5|83034.5|83084.6|83034.6|83084.7|83034.7|83084|83034|8
1623039420000|2021-06-07 04:17:00|83083.8|83033.8|83084.3|83034.3|83084.3|83034.3|83083.5|83033.5|12
1623039430000|2021-06-07 04:17:10|83084.4|83034.4|83086|83036|83086.2|83036.2|83084.1|83034.1|17
1623039440000|2021-06-07 04:17:20|83085.9|83035.9|83086.1|83036.1|83086.7|83036.7|83085.2|83035.2|23
1623039450000|2021-06-07 04:17:30|83085.9|83035.9|83085.5|83035.5|83086|83036|83085.3|83035.3|8
1623039460000|2021-06-07 04:17:40|83085.2|83035.2|83087.5|83037.5|83087.9|83037.9|83085|83035|11
1623039470000|2021-06-07 04:17:50|83088.4|83038.4|83089.5|83039.5|83090.7|83040.7|83088.4|83038.4|20
1623039480000|2021-06-07 04:18:00|83089.7|83039.7|83091|83041|83092.9|83042.9|83089.6|83039.6|22
1623039490000|2021-06-07 04:18:10|83091.1|83041.1|83090|83040|83091.5|83041.5|83089.8|83039.8|27
1623039500000|2021-06-07 04:18:20|83090.3|83040.3|83091.4|83041.4|83093.2|83043.2|83090.2|83040.2|24
1623039510000|2021-06-07 04:18:30|83091.1|83041.1|83090.9|83040.9|83092.4|83042.4|83090.9|83040.9|41
1623039520000|2021-06-07 04:18:40|83091|83041|83090|83040|83091.5|83041.5|83090|83040|24
1623039530000|2021-06-07 04:18:50|83090.2|83040.2|83091.6|83041.6|83091.6|83041.6|83090.2|83040.2|15
1623039540000|2021-06-07 04:19:00|83092|83042|83091.9|83041.9|83092|83042|83091.5|83041.5|11
1623039550000|2021-06-07 04:19:10|83091.5|83041.5|83090.2|83040.2|83091.8|83041.8|83090.2|83040.2|4
1623039560000|2021-06-07 04:19:20|83089.8|83039.8|83092.5|83042.5|83094|83044|83089.5|83039.5|34
1623039570000|2021-06-07 04:19:30|83092.8|83042.8|83088.7|83038.7|83092.8|83042.8|83087.8|83037.8|34
1623039580000|2021-06-07 04:19:40|83088.4|83038.4|83088.7|83038.7|83089.3|83039.3|83088.2|83038.2|9
1623039590000|2021-06-07 04:19:50|83088.9|83038.9|83090.4|83040.4|83091.2|83041.2|83088.9|83038.9|18
1623039600000|2021-06-07 04:20:00|83090.2|83040.2|83090|83040|83091.1|83041.1|83089.8|83039.8|18
1623039610000|2021-06-07 04:20:10|83090.3|83040.3|83090.1|83040.1|83090.4|83040.4|83089.7|83039.7|10
1623039620000|2021-06-07 04:20:20|83090.5|83040.5|83090|83040|83090.6|83040.6|83089.3|83039.3|24
1623039630000|2021-06-07 04:20:30|83089.6|83039.6|83088.6|83038.6|83090.9|83040.9|83088.6|83038.6|9
1623039640000|2021-06-07 04:20:40|83088.9|83038.9|83084.3|83034.3|83088.9|83038.9|83083.8|83033.8|20
1623039650000|2021-06-07 04:20:50|83084.4|83034.4|83083.3|83033.3|83085.3|83035.3|83083.1|83033.1|14
1623039660000|2021-06-07 04:21:00|83083.1|83033.1|83085.7|83035.7|83087.5|83037.5|83082.9|83032.9|22
1623039670000|2021-06-07 04:21:10|83086.2|83036.2|83084.2|83034.2|83088.5|83038.5|83083.6|83033.6|22
1623039680000|2021-06-07 04:21:20|83084.1|83034.1|83081.3|83031.3|83084.1|83034.1|83080.6|83030.6|26
1623039690000|2021-06-07 04:21:30|83080.9|83030.9|83083.5|83033.5|83083.6|83033.6|83080.9|83030.9|19
1623039700000|2021-06-07 04:21:40|83083.2|83033.2|83082.8|83032.8|83083.9|83033.9|83082.8|83032.8|21
1623039710000|2021-06-07 04:21:50|83083|83033|83084.2|83034.2|83086.1|83036.1|83082.5|83032.5|22
1623039720000|2021-06-07 04:22:00|83085.2|83035.2|83081.8|83031.8|83085.2|83035.2|83079.9|83029.9|35
1623039730000|2021-06-07 04:22:10|83082.1|83032.1|83085.3|83035.3|83085.5|83035.5|83081.9|83031.9|36
1623039740000|2021-06-07 04:22:20|83085.1|83035.1|83085.9|83035.9|83085.9|83035.9|83085.1|83035.1|11
1623039750000|2021-06-07 04:22:30|83084.7|83034.7|83081.2|83031.2|83086.1|83036.1|83079.6|83029.6|20
1623039760000|2021-06-07 04:22:40|83081|83031|83081|83031|83081.2|83031.2|83079.9|83029.9|27
1623039770000|2021-06-07 04:22:50|83080.8|83030.8|83080.7|83030.7|83083.2|83033.2|83080.3|83030.3|28
1623039780000|2021-06-07 04:23:00|83080.5|83030.5|83075.5|83025.5|83081.2|83031.2|83070.5|83020.5|39
1623039790000|2021-06-07 04:23:10|83075.1|83025.1|83075.5|83025.5|83076.8|83026.8|83075.1|83025.1|29
1623039800000|2021-06-07 04:23:20|83075.6|83025.6|83074.9|83024.9|83076|83026|83074.9|83024.9|18
1623039810000|2021-06-07 04:23:30|83074.8|83024.8|83076.3|83026.3|83076.3|83026.3|83074.4|83024.4|28
1623039820000|2021-06-07 04:23:40|83076.2|83026.2|83076.7|83026.7|83076.7|83026.7|83075.7|83025.7|14
1623039830000|2021-06-07 04:23:50|83076.5|83026.5|83075.3|83025.3|83077|83027|83075.1|83025.1|16
1623039840000|2021-06-07 04:24:00|83075.8|83025.8|83074.7|83024.7|83075.8|83025.8|83073.5|83023.5|25
1623039850000|2021-06-07 04:24:10|83074.4|83024.4|83075.5|83025.5|83076.7|83026.7|83074.4|83024.4|13
1623039860000|2021-06-07 04:24:20|83075.9|83025.9|83075.5|83025.5|83076.3|83026.3|83075.1|83025.1|15
1623039870000|2021-06-07 04:24:30|83075.4|83025.4|83075.3|83025.3|83076.7|83026.7|83075.3|83025.3|16
1623039880000|2021-06-07 04:24:40|83075.2|83025.2|83075.4|83025.4|83076.7|83026.7|83075.2|83025.2|14
1623039890000|2021-06-07 04:24:50|83075.7|83025.7|83074.9|83024.9|83075.9|83025.9|83074|83024|26
1623039900000|2021-06-07 04:25:00|83075.5|83025.5|83075.5|83025.5|83076.5|83026.5|83074.9|83024.9|25
1623039910000|2021-06-07 04:25:10|83075.6|83025.6|83075.1|83025.1|83076|83026|83075.1|83025.1|14
1623039920000|2021-06-07 04:25:20|83075.9|83025.9|83076.1|83026.1|83076.7|83026.7|83074.6|83024.6|15
1623039930000|2021-06-07 04:25:30|83076.4|83026.4|83070.3|83020.3|83076.9|83026.9|83070.3|83020.3|21
1623039940000|2021-06-07 04:25:40|83071.2|83021.2|83070.3|83020.3|83075.4|83025.4|83069.5|83019.5|27
1623039950000|2021-06-07 04:25:50|83070.5|83020.5|83074|83024|83074.4|83024.4|83070.5|83020.5|25
1623039960000|2021-06-07 04:26:00|83073.9|83023.9|83074.1|83024.1|83074.2|83024.2|83073.4|83023.4|12
1623039970000|2021-06-07 04:26:10|83075.7|83025.7|83074.6|83024.6|83075.7|83025.7|83074.2|83024.2|10
1623039980000|2021-06-07 04:26:20|83074.2|83024.2|83071.3|83021.3|83074.4|83024.4|83071.3|83021.3|15
1623039990000|2021-06-07 04:26:30|83072.6|83022.6|83073|83023|83073.2|83023.2|83071|83021|17
1623040000000|2021-06-07 04:26:40|83072.6|83022.6|83073|83023|83073.8|83023.8|83072.4|83022.4|25
1623040010000|2021-06-07 04:26:50|83073.5|83023.5|83073.6|83023.6|83073.6|83023.6|83073|83023|10
1623040020000|2021-06-07 04:27:00|83073.3|83023.3|83071.5|83021.5|83073.3|83023.3|83070.3|83020.3|20
1623040030000|2021-06-07 04:27:10|83071.7|83021.7|83071.7|83021.7|83071.9|83021.9|83070.3|83020.3|19
1623040040000|2021-06-07 04:27:20|83070.9|83020.9|83072.1|83022.1|83073.2|83023.2|83070.9|83020.9|13
1623040050000|2021-06-07 04:27:30|83072.4|83022.4|83071.7|83021.7|83072.5|83022.5|83071.6|83021.6|10
1623040060000|2021-06-07 04:27:40|83071.6|83021.6|83071.2|83021.2|83072.3|83022.3|83071|83021|18
1623040070000|2021-06-07 04:27:50|83071.5|83021.5|83069.8|83019.8|83075|83025|83067.7|83017.7|38
1623040080000|2021-06-07 04:28:00|83069.7|83019.7|83071.8|83021.8|83071.8|83021.8|83069.7|83019.7|22
1623040090000|2021-06-07 04:28:10|83071.7|83021.7|83072.6|83022.6|83073.2|83023.2|83071.3|83021.3|13
1623040100000|2021-06-07 04:28:20|83072.5|83022.5|83072.9|83022.9|83073.2|83023.2|83072.5|83022.5|15
1623040110000|2021-06-07 04:28:30|83073.1|83023.1|83073|83023|83073.5|83023.5|83072|83022|12
1623040120000|2021-06-07 04:28:40|83073.8|83023.8|83073.5|83023.5|83075|83025|83071.5|83021.5|29
1623040130000|2021-06-07 04:28:50|83072.1|83022.1|83071.5|83021.5|83072.5|83022.5|83069.5|83019.5|31
1623040140000|2021-06-07 04:29:00|83071.3|83021.3|83069.5|83019.5|83072.2|83022.2|83069.5|83019.5|25
1623040150000|2021-06-07 04:29:10|83069.6|83019.6|83071.6|83021.6|83072.7|83022.7|83069.4|83019.4|11
1623040160000|2021-06-07 04:29:20|83071.8|83021.8|83065.8|83015.8|83071.9|83021.9|83065.8|83015.8|22
1623040170000|2021-06-07 04:29:30|83066.7|83016.7|83065.7|83015.7|83067|83017|83065.3|83015.3|16
1623040180000|2021-06-07 04:29:40|83065.8|83015.8|83067|83017|83067.3|83017.3|83064.1|83014.1|28
1623040190000|2021-06-07 04:29:50|83067.3|83017.3|83065.4|83015.4|83068|83018|83065.4|83015.4|23
1623040200000|2021-06-07 04:30:00|83065.3|83015.3|83066.8|83016.8|83066.8|83016.8|83063.6|83013.6|35
1623040210000|2021-06-07 04:30:10|83067.2|83017.2|83066.4|83016.4|83067.3|83017.3|83065.1|83015.1|24
1623040220000|2021-06-07 04:30:20|83066.7|83016.7|83066.6|83016.6|83066.9|83016.9|83066.3|83016.3|14
1623040230000|2021-06-07 04:30:30|83066.9|83016.9|83067|83017|83068.6|83018.6|83064.7|83014.7|17
1623040240000|2021-06-07 04:30:40|83067.2|83017.2|83066.5|83016.5|83068.3|83018.3|83066.5|83016.5|18
1623040250000|2021-06-07 04:30:50|83068.3|83018.3|83066.1|83016.1|83068.8|83018.8|83065.8|83015.8|14
1623040260000|2021-06-07 04:31:00|83066.7|83016.7|83066.1|83016.1|83068.2|83018.2|83066.1|83016.1|7
1623040270000|2021-06-07 04:31:10|83066.3|83016.3|83066.9|83016.9|83067.2|83017.2|83065.2|83015.2|19
1623040280000|2021-06-07 04:31:20|83065.3|83015.3|83064.3|83014.3|83066.5|83016.5|83063.9|83013.9|19
1623040290000|2021-06-07 04:31:30|83064.6|83014.6|83066.3|83016.3|83066.7|83016.7|83064.2|83014.2|36
1623040300000|2021-06-07 04:31:40|83066.4|83016.4|83068.2|83018.2|83068.2|83018.2|83066.4|83016.4|15
1623040310000|2021-06-07 04:31:50|83067.7|83017.7|83070.8|83020.8|83070.8|83020.8|83064.8|83014.8|25
1623040320000|2021-06-07 04:32:00|83066.4|83016.4|83066|83016|83068.2|83018.2|83065.6|83015.6|30
1623040330000|2021-06-07 04:32:10|83066.8|83016.8|83065.3|83015.3|83066.9|83016.9|83065.1|83015.1|10
1623040340000|2021-06-07 04:32:20|83065.4|83015.4|83067.6|83017.6|83067.6|83017.6|83065.4|83015.4|10
1623040350000|2021-06-07 04:32:30|83068.1|83018.1|83066.4|83016.4|83072.6|83022.6|83066.2|83016.2|26
1623040360000|2021-06-07 04:32:40|83067|83017|83066.8|83016.8|83067.3|83017.3|83065.8|83015.8|15
1623040370000|2021-06-07 04:32:50|83067.3|83017.3|83067|83017|83067.3|83017.3|83066.4|83016.4|15
1623040380000|2021-06-07 04:33:00|83066.6|83016.6|83065.3|83015.3|83067|83017|83065.3|83015.3|15
1623040390000|2021-06-07 04:33:10|83065.6|83015.6|83065.1|83015.1|83066.7|83016.7|83063.5|83013.5|39
1623040400000|2021-06-07 04:33:20|83064.8|83014.8|83063.4|83013.4|83065.2|83015.2|83063|83013|18
1623040410000|2021-06-07 04:33:30|83063.3|83013.3|83063.4|83013.4|83064.6|83014.6|83063.2|83013.2|12
1623040420000|2021-06-07 04:33:40|83063.5|83013.5|83064.4|83014.4|83064.5|83014.5|83063.3|83013.3|19
1623040430000|2021-06-07 04:33:50|83064.3|83014.3|83063.9|83013.9|83064.3|83014.3|83062.9|83012.9|11
1623040440000|2021-06-07 04:34:00|83063.5|83013.5|83063.6|83013.6|83064.2|83014.2|83062.9|83012.9|20
1623040450000|2021-06-07 04:34:10|83063.5|83013.5|83063.3|83013.3|83064.3|83014.3|83062.6|83012.6|19
1623040460000|2021-06-07 04:34:20|83063.6|83013.6|83062.8|83012.8|83063.6|83013.6|83062.5|83012.5|19
1623040470000|2021-06-07 04:34:30|83062.7|83012.7|83062.9|83012.9|83062.9|83012.9|83062.3|83012.3|8
1623040480000|2021-06-07 04:34:40|83062.4|83012.4|83061.5|83011.5|83064.8|83014.8|83060.1|83010.1|28
1623040490000|2021-06-07 04:34:50|83062.7|83012.7|83062.3|83012.3|83064.9|83014.9|83060.3|83010.3|22
1623040500000|2021-06-07 04:35:00|83062.5|83012.5|83062.8|83012.8|83062.8|83012.8|83060.5|83010.5|24
1623040510000|2021-06-07 04:35:10|83061.6|83011.6|83062.6|83012.6|83064.1|83014.1|83061.4|83011.4|25
1623040520000|2021-06-07 04:35:20|83062.7|83012.7|83061.1|83011.1|83062.7|83012.7|83061.1|83011.1|17
1623040530000|2021-06-07 04:35:30|83061.2|83011.2|83064|83014|83064|83014|83058.1|83008.1|38
1623040540000|2021-06-07 04:35:40|83064.3|83014.3|83066.1|83016.1|83066.1|83016.1|83063.3|83013.3|24
1623040550000|2021-06-07 04:35:50|83065.6|83015.6|83065.8|83015.8|83065.9|83015.9|83063.8|83013.8|25
1623040560000|2021-06-07 04:36:00|83065.7|83015.7|83066.2|83016.2|83066.2|83016.2|83064.9|83014.9|19
1623040570000|2021-06-07 04:36:10|83066.1|83016.1|83064.2|83014.2|83066.4|83016.4|83062.8|83012.8|10
1623040580000|2021-06-07 04:36:20|83064.3|83014.3|83063.6|83013.6|83064.6|83014.6|83062.5|83012.5|28
1623040590000|2021-06-07 04:36:30|83063.2|83013.2|83061.5|83011.5|83063.6|83013.6|83061.4|83011.4|22
1623040600000|2021-06-07 04:36:40|83061.8|83011.8|83061.1|83011.1|83061.8|83011.8|83061|83011|17
1623040610000|2021-06-07 04:36:50|83061|83011|83060.9|83010.9|83061.5|83011.5|83059.4|83009.4|22
1623040620000|2021-06-07 04:37:00|83061.2|83011.2|83062.2|83012.2|83063.2|83013.2|83059.7|83009.7|31
1623040630000|2021-06-07 04:37:10|83062.4|83012.4|83062.3|83012.3|83063|83013|83061.1|83011.1|25
1623040640000|2021-06-07 04:37:20|83063.2|83013.2|83062.6|83012.6|83063.5|83013.5|83061.4|83011.4|29
1623040650000|2021-06-07 04:37:30|83062.5|83012.5|83062.6|83012.6|83063.4|83013.4|83062|83012|19
1623040660000|2021-06-07 04:37:40|83062.8|83012.8|83064.4|83014.4|83064.8|83014.8|83062.5|83012.5|37
1623040670000|2021-06-07 04:37:50|83064.5|83014.5|83063.4|83013.4|83064.9|83014.9|83061.8|83011.8|22
1623040680000|2021-06-07 04:38:00|83063.2|83013.2|83062.8|83012.8|83065.3|83015.3|83059.2|83009.2|25
1623040690000|2021-06-07 04:38:10|83062.3|83012.3|83063|83013|83063|83013|83061.6|83011.6|23
1623040700000|2021-06-07 04:38:20|83063.1|83013.1|83063|83013|83063.2|83013.2|83062.3|83012.3|12
1623040710000|2021-06-07 04:38:30|83062.6|83012.6|83064.8|83014.8|83064.8|83014.8|83062.1|83012.1|19
1623040720000|2021-06-07 04:38:40|83064.2|83014.2|83064.4|83014.4|83064.4|83014.4|83060.9|83010.9|25
1623040730000|2021-06-07 04:38:50|83063.7|83013.7|83061.9|83011.9|83064.1|83014.1|83061.5|83011.5|28
1623040740000|2021-06-07 04:39:00|83062|83012|83061.1|83011.1|83062.1|83012.1|83060.2|83010.2|25
1623040750000|2021-06-07 04:39:10|83061.2|83011.2|83061.4|83011.4|83061.9|83011.9|83060.1|83010.1|25
1623040760000|2021-06-07 04:39:20|83060.7|83010.7|83061|83011|83061.1|83011.1|83060.3|83010.3|7
1623040770000|2021-06-07 04:39:30|83061.6|83011.6|83059.9|83009.9|83062.2|83012.2|83059.2|83009.2|15
1623040780000|2021-06-07 04:39:40|83057.4|83007.4|83059.5|83009.5|83060.3|83010.3|83057.4|83007.4|8
1623040790000|2021-06-07 04:39:50|83059.4|83009.4|83060.8|83010.8|83061|83011|83058.7|83008.7|14
1623040800000|2021-06-07 04:40:00|83060.9|83010.9|83059|83009|83061.1|83011.1|83058.6|83008.6|11
1623040810000|2021-06-07 04:40:10|83058.3|83008.3|83060.1|83010.1|83061.1|83011.1|83057.8|83007.8|23
1623040820000|2021-06-07 04:40:20|83058.7|83008.7|83059.3|83009.3|83059.8|83009.8|83058.2|83008.2|21
1623040830000|2021-06-07 04:40:30|83058.7|83008.7|83060.9|83010.9|83061.5|83011.5|83058.6|83008.6|23
1623040840000|2021-06-07 04:40:40|83061|83011|83061.6|83011.6|83063.2|83013.2|83060.9|83010.9|27
1623040850000|2021-06-07 04:40:50|83061.4|83011.4|83059.4|83009.4|83064.3|83014.3|83058.8|83008.8|29
1623040860000|2021-06-07 04:41:00|83058|83008|83059.9|83009.9|83060.4|83010.4|83058|83008|10
1623040870000|2021-06-07 04:41:10|83060.1|83010.1|83059.1|83009.1|83060.2|83010.2|83057.9|83007.9|9
1623040880000|2021-06-07 04:41:20|83061.1|83011.1|83058.9|83008.9|83061.1|83011.1|83056.8|83006.8|8
1623040890000|2021-06-07 04:41:30|83059.4|83009.4|83060.8|83010.8|83061.4|83011.4|83059.4|83009.4|7
1623040900000|2021-06-07 04:41:40|83059.7|83009.7|83058.4|83008.4|83062.7|83012.7|83058.4|83008.4|8
1623040910000|2021-06-07 04:41:50|83058.5|83008.5|83061.4|83011.4|83061.5|83011.5|83057.4|83007.4|23
1623040920000|2021-06-07 04:42:00|83060.5|83010.5|83058.3|83008.3|83060.6|83010.6|83058.2|83008.2|25
1623040930000|2021-06-07 04:42:10|83058.5|83008.5|83059.6|83009.6|83060|83010|83058.5|83008.5|8
1623040940000|2021-06-07 04:42:20|83060|83010|83060.3|83010.3|83060.9|83010.9|83058.1|83008.1|12
1623040950000|2021-06-07 04:42:30|83060.5|83010.5|83060.1|83010.1|83061.4|83011.4|83056.9|83006.9|14
1623040960000|2021-06-07 04:42:40|83059.4|83009.4|83061|83011|83061|83011|83058.9|83008.9|7
1623040970000|2021-06-07 04:42:50|83060.8|83010.8|83057.8|83007.8|83060.8|83010.8|83056.3|83006.3|17
1623040980000|2021-06-07 04:43:00|83057.3|83007.3|83056.9|83006.9|83058.4|83008.4|83056.5|83006.5|14
1623040990000|2021-06-07 04:43:10|83057.1|83007.1|83058.9|83008.9|83058.9|83008.9|83055.9|83005.9|7
1623041000000|2021-06-07 04:43:20|83057.9|83007.9|83055.5|83005.5|83057.9|83007.9|83055.5|83005.5|6
1623041010000|2021-06-07 04:43:30|83058|83008|83057.3|83007.3|83059.5|83009.5|83057.3|83007.3|6
1623041020000|2021-06-07 04:43:40|83057.5|83007.5|83057.5|83007.5|83057.6|83007.6|83057.2|83007.2|8
1623041030000|2021-06-07 04:43:50|83057.8|83007.8|83056.1|83006.1|83057.8|83007.8|83055.9|83005.9|6
1623041040000|2021-06-07 04:44:00|83056.2|83006.2|83058.9|83008.9|83060.2|83010.2|83056.2|83006.2|26
1623041050000|2021-06-07 04:44:10|83059.1|83009.1|83058.7|83008.7|83060.5|83010.5|83058.6|83008.6|17
1623041060000|2021-06-07 04:44:20|83057.7|83007.7|83058.6|83008.6|83058.8|83008.8|83057.5|83007.5|14
1623041070000|2021-06-07 04:44:30|83058.9|83008.9|83060.3|83010.3|83060.5|83010.5|83058.2|83008.2|14
1623041080000|2021-06-07 04:44:40|83060.4|83010.4|83059.7|83009.7|83060.4|83010.4|83059.3|83009.3|13
1623041090000|2021-06-07 04:44:50|83059.6|83009.6|83059.1|83009.1|83059.6|83009.6|83058.4|83008.4|22
1623041100000|2021-06-07 04:45:00|83059.3|83009.3|83059.4|83009.4|83059.4|83009.4|83058.8|83008.8|11
1623041110000|2021-06-07 04:45:10|83059.5|83009.5|83062.8|83012.8|83064.7|83014.7|83057.8|83007.8|37
1623041120000|2021-06-07 04:45:20|83062.5|83012.5|83062.9|83012.9|83063.8|83013.8|83062.5|83012.5|18
1623041130000|2021-06-07 04:45:30|83063.6|83013.6|83063.4|83013.4|83063.9|83013.9|83063|83013|23
1623041140000|2021-06-07 04:45:40|83063.3|83013.3|83064.7|83014.7|83064.7|83014.7|83063.3|83013.3|5
1623041150000|2021-06-07 04:45:50|83065|83015|83064.8|83014.8|83065.9|83015.9|83063.9|83013.9|15
1623041160000|2021-06-07 04:46:00|83065|83015|83065.6|83015.6|83066|83016|83064.9|83014.9|22
1623041170000|2021-06-07 04:46:10|83065.4|83015.4|83064.8|83014.8|83065.4|83015.4|83064.7|83014.7|16
1623041180000|2021-06-07 04:46:20|83064.6|83014.6|83065|83015|83065.2|83015.2|83063.3|83013.3|16
1623041190000|2021-06-07 04:46:30|83064.9|83014.9|83064.9|83014.9|83065.2|83015.2|83063.4|83013.4|16
1623041200000|2021-06-07 04:46:40|83065.1|83015.1|83065.1|83015.1|83065.7|83015.7|83064.2|83014.2|15
1623041210000|2021-06-07 04:46:50|83064.9|83014.9|83063.9|83013.9|83065.3|83015.3|83063.7|83013.7|14
1623041220000|2021-06-07 04:47:00|83064.7|83014.7|83064.7|83014.7|83065.1|83015.1|83063.9|83013.9|14
1623041230000|2021-06-07 04:47:10|83064.8|83014.8|83062|83012|83065.1|83015.1|83062|83012|20
1623041240000|2021-06-07 04:47:20|83063.2|83013.2|83061.9|83011.9|83063.8|83013.8|83061.9|83011.9|14
1623041250000|2021-06-07 04:47:30|83061.8|83011.8|83062.6|83012.6|83065.3|83015.3|83060.1|83010.1|37
1623041260000|2021-06-07 04:47:40|83063.4|83013.4|83063|83013|83066.2|83016.2|83062.2|83012.2|20
1623041270000|2021-06-07 04:47:50|83063.1|83013.1|83064.4|83014.4|83064.5|83014.5|83063.1|83013.1|16
1623041280000|2021-06-07 04:48:00|83064.1|83014.1|83063.7|83013.7|83064.4|83014.4|83063.1|83013.1|11
1623041290000|2021-06-07 04:48:10|83063.9|83013.9|83061.9|83011.9|83063.9|83013.9|83060.2|83010.2|12
1623041300000|2021-06-07 04:48:20|83061.4|83011.4|83062.3|83012.3|83063|83013|83060.8|83010.8|10
1623041310000|2021-06-07 04:48:30|83062.2|83012.2|83063.9|83013.9|83063.9|83013.9|83061.3|83011.3|18
1623041320000|2021-06-07 04:48:40|83064|83014|83064.1|83014.1|83064.1|83014.1|83061.2|83011.2|22
1623041330000|2021-06-07 04:48:50|83061.5|83011.5|83063.1|83013.1|83064.1|83014.1|83059.7|83009.7|37
1623041340000|2021-06-07 04:49:00|83063.2|83013.2|83063.5|83013.5|83063.8|83013.8|83062.7|83012.7|12
1623041350000|2021-06-07 04:49:10|83063.6|83013.6|83063.1|83013.1|83063.8|83013.8|83062.9|83012.9|10
1623041360000|2021-06-07 04:49:20|83063|83013|83061.2|83011.2|83063.5|83013.5|83057.9|83007.9|22
1623041370000|2021-06-07 04:49:30|83062.2|83012.2|83061.9|83011.9|83063.6|83013.6|83056|83006|25
1623041380000|2021-06-07 04:49:40|83062.1|83012.1|83060.7|83010.7|83063.8|83013.8|83057.3|83007.3|30
1623041390000|2021-06-07 04:49:50|83060.9|83010.9|83058.1|83008.1|83062.6|83012.6|83058.1|83008.1|27
1623041400000|2021-06-07 04:50:00|83058.5|83008.5|83051.8|83001.8|83061.3|83011.3|83051.8|83001.8|37
1623041410000|2021-06-07 04:50:10|83053.1|83003.1|83060.4|83010.4|83061.1|83011.1|83053.1|83003.1|25
1623041420000|2021-06-07 04:50:20|83060.3|83010.3|83056.7|83006.7|83060.9|83010.9|83052.5|83002.5|26
1623041430000|2021-06-07 04:50:30|83056.9|83006.9|83056.8|83006.8|83057.1|83007.1|83056.4|83006.4|19
1623041440000|2021-06-07 04:50:40|83057|83007|83057|83007|83057.2|83007.2|83056.4|83006.4|14
1623041450000|2021-06-07 04:50:50|83057.1|83007.1|83056.9|83006.9|83057.2|83007.2|83056.9|83006.9|6
1623041460000|2021-06-07 04:51:00|83056.5|83006.5|83059.8|83009.8|83060.1|83010.1|83056.3|83006.3|20
1623041470000|2021-06-07 04:51:10|83060.1|83010.1|83059.7|83009.7|83060.1|83010.1|83059.1|83009.1|22
1623041480000|2021-06-07 04:51:20|83059.5|83009.5|83060.2|83010.2|83060.4|83010.4|83059.5|83009.5|12
1623041490000|2021-06-07 04:51:30|83059.8|83009.8|83059.5|83009.5|83060.2|83010.2|83059.5|83009.5|21
1623041500000|2021-06-07 04:51:40|83059.9|83009.9|83060.4|83010.4|83061|83011|83058.8|83008.8|25
1623041510000|2021-06-07 04:51:50|83060.5|83010.5|83060.2|83010.2|83060.9|83010.9|83058.9|83008.9|32
1623041520000|2021-06-07 04:52:00|83060.4|83010.4|83060.9|83010.9|83061.2|83011.2|83060.3|83010.3|21
1623041530000|2021-06-07 04:52:10|83061.2|83011.2|83061.1|83011.1|83061.4|83011.4|83060.6|83010.6|13
1623041540000|2021-06-07 04:52:20|83061|83011|83060.6|83010.6|83061.3|83011.3|83059.9|83009.9|12
1623041550000|2021-06-07 04:52:30|83060.4|83010.4|83061.1|83011.1|83061.4|83011.4|83060.4|83010.4|12
1623041560000|2021-06-07 04:52:40|83061.2|83011.2|83061.1|83011.1|83061.6|83011.6|83060.3|83010.3|9
1623041570000|2021-06-07 04:52:50|83060.9|83010.9|83061|83011|83061.5|83011.5|83060.7|83010.7|14
1623041580000|2021-06-07 04:53:00|83061.1|83011.1|83061.8|83011.8|83062.3|83012.3|83060.8|83010.8|19
1623041590000|2021-06-07 04:53:10|83062|83012|83060.9|83010.9|83062.8|83012.8|83057.3|83007.3|36
1623041600000|2021-06-07 04:53:20|83060.7|83010.7|83061.2|83011.2|83061.2|83011.2|83060|83010|15
1623041610000|2021-06-07 04:53:30|83061.9|83011.9|83058.6|83008.6|83062.3|83012.3|83058.6|83008.6|15
1623041620000|2021-06-07 04:53:40|83060|83010|83057.1|83007.1|83061.7|83011.7|83056.8|83006.8|27
1623041630000|2021-06-07 04:53:50|83057.7|83007.7|83058|83008|83059.1|83009.1|83057|83007|23
1623041640000|2021-06-07 04:54:00|83058.3|83008.3|83056.2|83006.2|83058.6|83008.6|83056.2|83006.2|12
1623041650000|2021-06-07 04:54:10|83056.5|83006.5|83055.6|83005.6|83058.3|83008.3|83055.1|83005.1|13
1623041660000|2021-06-07 04:54:20|83055.2|83005.2|83055.2|83005.2|83059.4|83009.4|83055.2|83005.2|12
1623041670000|2021-06-07 04:54:30|83057.6|83007.6|83056.9|83006.9|83057.8|83007.8|83056.5|83006.5|11
1623041680000|2021-06-07 04:54:40|83055.1|83005.1|83055.8|83005.8|83056.5|83006.5|83053.6|83003.6|12
1623041690000|2021-06-07 04:54:50|83056.2|83006.2|83058.7|83008.7|83058.7|83008.7|83056.2|83006.2|11
1623041700000|2021-06-07 04:55:00|83057.2|83007.2|83057.7|83007.7|83058.7|83008.7|83055.9|83005.9|16
1623041710000|2021-06-07 04:55:10|83057.5|83007.5|83056.5|83006.5|83057.5|83007.5|83055.6|83005.6|12
1623041720000|2021-06-07 04:55:20|83057.6|83007.6|83056.5|83006.5|83057.8|83007.8|83055|83005|13
1623041730000|2021-06-07 04:55:30|83057.6|83007.6|83056.1|83006.1|83057.6|83007.6|83056.1|83006.1|4
1623041740000|2021-06-07 04:55:40|83054.7|83004.7|83055.1|83005.1|83058.1|83008.1|83054.7|83004.7|18
1623041750000|2021-06-07 04:55:50|83056|83006|83055|83005|83058.3|83008.3|83055|83005|15
1623041760000|2021-06-07 04:56:00|83054.6|83004.6|83063.7|83013.7|83063.7|83013.7|83054.3|83004.3|18
1623041770000|2021-06-07 04:56:10|83060|83010|83059.7|83009.7|83063.8|83013.8|83059.7|83009.7|24
1623041780000|2021-06-07 04:56:20|83059.6|83009.6|83059|83009|83063.1|83013.1|83058.3|83008.3|21
1623041790000|2021-06-07 04:56:30|83058.3|83008.3|83061.3|83011.3|83061.3|83011.3|83057.2|83007.2|21
1623041800000|2021-06-07 04:56:40|83060.8|83010.8|83060.1|83010.1|83060.8|83010.8|83059.6|83009.6|11
1623041810000|2021-06-07 04:56:50|83060.2|83010.2|83060.8|83010.8|83062.4|83012.4|83059|83009|24
1623041820000|2021-06-07 04:57:00|83061.7|83011.7|83060.3|83010.3|83061.7|83011.7|83058.2|83008.2|14
1623041830000|2021-06-07 04:57:10|83059.2|83009.2|83063.4|83013.4|83063.4|83013.4|83059.2|83009.2|20
1623041840000|2021-06-07 04:57:20|83063.2|83013.2|83062.7|83012.7|83064.9|83014.9|83060.3|83010.3|18
1623041850000|2021-06-07 04:57:30|83062.8|83012.8|83061.9|83011.9|83063.8|83013.8|83060.7|83010.7|8
1623041860000|2021-06-07 04:57:40|83062.4|83012.4|83066.5|83016.5|83066.9|83016.9|83062|83012|20
1623041870000|2021-06-07 04:57:50|83066.7|83016.7|83067.8|83017.8|83069.4|83019.4|83066.7|83016.7|16
1623041880000|2021-06-07 04:58:00|83067.5|83017.5|83068.2|83018.2|83068.7|83018.7|83067.3|83017.3|14
1623041890000|2021-06-07 04:58:10|83068.4|83018.4|83070.2|83020.2|83070.8|83020.8|83068|83018|6
1623041900000|2021-06-07 04:58:20|83070|83020|83070.6|83020.6|83071.5|83021.5|83069|83019|22
1623041910000|2021-06-07 04:58:30|83071.1|83021.1|83070.8|83020.8|83071.1|83021.1|83070.8|83020.8|2
1623041920000|2021-06-07 04:58:40|83071|83021|83072.7|83022.7|83074.3|83024.3|83070.5|83020.5|24
1623041930000|2021-06-07 04:58:50|83072.6|83022.6|83072.2|83022.2|83073.2|83023.2|83072.1|83022.1|10
1623041940000|2021-06-07 04:59:00|83072.6|83022.6|83071.7|83021.7|83072.7|83022.7|83071.1|83021.1|16
1623041950000|2021-06-07 04:59:10|83071.8|83021.8|83072|83022|83072|83022|83071.2|83021.2|12
1623041960000|2021-06-07 04:59:20|83071.6|83021.6|83071.8|83021.8|83073|83023|83071.5|83021.5|11
1623041970000|2021-06-07 04:59:30|83071.3|83021.3|83072|83022|83072.2|83022.2|83071.1|83021.1|14
1623041980000|2021-06-07 04:59:40|83071.6|83021.6|83071.4|83021.4|83071.6|83021.6|83071.1|83021.1|7
1623041990000|2021-06-07 04:59:50|83071.3|83021.3|83071.1|83021.1|83072.1|83022.1|83071|83021|25
1623042000000|2021-06-07 05:00:00|83071.2|83021.2|83073|83023|83073.9|83023.9|83069.2|83019.2|57
1623042010000|2021-06-07 05:00:10|83072.7|83022.7|83070.6|83020.6|83074.4|83024.4|83070.5|83020.5|42
1623042020000|2021-06-07 05:00:20|83073.5|83023.5|83072.5|83022.5|83075.2|83025.2|83071|83021|52
1623042030000|2021-06-07 05:00:30|83073.3|83023.3|83073.9|83023.9|83074.3|83024.3|83070.6|83020.6|76
1623042040000|2021-06-07 05:00:40|83072.6|83022.6|83074.5|83024.5|83075.1|83025.1|83071|83021|76
1623042050000|2021-06-07 05:00:50|83073.4|83023.4|83074.5|83024.5|83075.5|83025.5|83069.5|83019.5|73
1623042060000|2021-06-07 05:01:00|83075|83025|83074.2|83024.2|83075.1|83025.1|83069.2|83019.2|71
1623042070000|2021-06-07 05:01:10|83072.1|83022.1|83071.4|83021.4|83075.2|83025.2|83070|83020|69
1623042080000|2021-06-07 05:01:20|83071.1|83021.1|83076.1|83026.1|83077.2|83027.2|83069.4|83019.4|77
1623042090000|2021-06-07 05:01:30|83076|83026|83079.3|83029.3|83079.9|83029.9|83074.3|83024.3|75
1623042100000|2021-06-07 05:01:40|83079.9|83029.9|83077.4|83027.4|83080.7|83030.7|83076.6|83026.6|73
1623042110000|2021-06-07 05:01:50|83077.3|83027.3|83077.8|83027.8|83080.3|83030.3|83077.1|83027.1|68
1623042120000|2021-06-07 05:02:00|83078.4|83028.4|83075.9|83025.9|83078.4|83028.4|83074.6|83024.6|66
1623042130000|2021-06-07 05:02:10|83076.4|83026.4|83074.4|83024.4|83078.2|83028.2|83071.5|83021.5|63
1623042140000|2021-06-07 05:02:20|83074.2|83024.2|83073.5|83023.5|83075.3|83025.3|83072.7|83022.7|60
1623042150000|2021-06-07 05:02:30|83074.1|83024.1|83075.1|83025.1|83076.1|83026.1|83071.7|83021.7|64
1623042160000|2021-06-07 05:02:40|83074.9|83024.9|83075.3|83025.3|83076.3|83026.3|83073.8|83023.8|41
1623042170000|2021-06-07 05:02:50|83075.5|83025.5|83075.1|83025.1|83076.2|83026.2|83074.8|83024.8|22
1623042180000|2021-06-07 05:03:00|83074.9|83024.9|83075.5|83025.5|83079.1|83029.1|83073.9|83023.9|49
1623042190000|2021-06-07 05:03:10|83075.4|83025.4|83076.5|83026.5|83076.9|83026.9|83074|83024|42
1623042200000|2021-06-07 05:03:20|83075.2|83025.2|83074.3|83024.3|83076.7|83026.7|83073.2|83023.2|56
1623042210000|2021-06-07 05:03:30|83074.6|83024.6|83074.5|83024.5|83077|83027|83073|83023|62
1623042220000|2021-06-07 05:03:40|83074.8|83024.8|83070.9|83020.9|83076.9|83026.9|83069.6|83019.6|63
1623042230000|2021-06-07 05:03:50|83071.3|83021.3|83075.7|83025.7|83076.7|83026.7|83069.4|83019.4|51
1623042240000|2021-06-07 05:04:00|83075.6|83025.6|83072.6|83022.6|83077.8|83027.8|83065.8|83015.8|56
1623042250000|2021-06-07 05:04:10|83072.7|83022.7|83071.1|83021.1|83072.9|83022.9|83070.3|83020.3|41
1623042260000|2021-06-07 05:04:20|83069.7|83019.7|83072.6|83022.6|83073.8|83023.8|83069.7|83019.7|42
1623042270000|2021-06-07 05:04:30|83071.8|83021.8|83073.1|83023.1|83073.2|83023.2|83071.7|83021.7|37
1623042280000|2021-06-07 05:04:40|83073|83023|83074.3|83024.3|83074.3|83024.3|83071.6|83021.6|24
1623042290000|2021-06-07 05:04:50|83073.8|83023.8|83072.1|83022.1|83076.3|83026.3|83070.2|83020.2|46
1623042300000|2021-06-07 05:05:00|83072|83022|83071.8|83021.8|83073|83023|83070.9|83020.9|37
1623042310000|2021-06-07 05:05:10|83072.1|83022.1|83071.8|83021.8|83072.7|83022.7|83070.5|83020.5|39
1623042320000|2021-06-07 05:05:20|83071.7|83021.7|83070.6|83020.6|83072.4|83022.4|83070.6|83020.6|23
1623042330000|2021-06-07 05:05:30|83070.8|83020.8|83071.1|83021.1|83072.7|83022.7|83070.1|83020.1|40
1623042340000|2021-06-07 05:05:40|83070.9|83020.9|83070|83020|83072.1|83022.1|83070|83020|45
1623042350000|2021-06-07 05:05:50|83069.7|83019.7|83070.1|83020.1|83071.7|83021.7|83068.9|83018.9|55
1623042360000|2021-06-07 05:06:00|83070.9|83020.9|83069.7|83019.7|83071.6|83021.6|83068.1|83018.1|24
1623042370000|2021-06-07 05:06:10|83069.6|83019.6|83070.7|83020.7|83070.7|83020.7|83069.3|83019.3|19
1623042380000|2021-06-07 05:06:20|83070.6|83020.6|83070.6|83020.6|83072.3|83022.3|83068.1|83018.1|42
1623042390000|2021-06-07 05:06:30|83070.9|83020.9|83071.7|83021.7|83073.4|83023.4|83070|83020|28
1623042400000|2021-06-07 05:06:40|83072.1|83022.1|83073.2|83023.2|83074.8|83024.8|83071.4|83021.4|57
1623042410000|2021-06-07 05:06:50|83072.9|83022.9|83068.1|83018.1|83075.6|83025.6|83068.1|83018.1|41
1623042420000|2021-06-07 05:07:00|83069.2|83019.2|83069.7|83019.7|83071|83021|83068.5|83018.5|49
1623042430000|2021-06-07 05:07:10|83070.1|83020.1|83069.6|83019.6|83071.6|83021.6|83067.9|83017.9|35
1623042440000|2021-06-07 05:07:20|83069.8|83019.8|83070.9|83020.9|83071.5|83021.5|83068.3|83018.3|39
1623042450000|2021-06-07 05:07:30|83069.1|83019.1|83070.3|83020.3|83078.3|83028.3|83068.9|83018.9|55
1623042460000|2021-06-07 05:07:40|83072.4|83022.4|83072|83022|83073.6|83023.6|83070.7|83020.7|39
1623042470000|2021-06-07 05:07:50|83072.3|83022.3|83071.6|83021.6|83073.1|83023.1|83071.2|83021.2|42
1623042480000|2021-06-07 05:08:00|83071.5|83021.5|83073.2|83023.2|83073.2|83023.2|83071.3|83021.3|22
1623042490000|2021-06-07 05:08:10|83072|83022|83071.6|83021.6|83072.7|83022.7|83071.5|83021.5|47
1623042500000|2021-06-07 05:08:20|83071.9|83021.9|83072.6|83022.6|83073.2|83023.2|83071.3|83021.3|40
1623042510000|2021-06-07 05:08:30|83071.8|83021.8|83072.3|83022.3|83072.6|83022.6|83071.3|83021.3|56
1623042520000|2021-06-07 05:08:40|83072.5|83022.5|83072|83022|83073.1|83023.1|83071.4|83021.4|42
1623042530000|2021-06-07 05:08:50|83071.6|83021.6|83073.7|83023.7|83074.1|83024.1|83071.2|83021.2|43
1623042540000|2021-06-07 05:09:00|83074.9|83024.9|83072.7|83022.7|83074.9|83024.9|83070.6|83020.6|37
1623042550000|2021-06-07 05:09:10|83071.9|83021.9|83069.3|83019.3|83074.1|83024.1|83068.6|83018.6|54
1623042560000|2021-06-07 05:09:20|83069.6|83019.6|83070.5|83020.5|83075.8|83025.8|83068.4|83018.4|49
1623042570000|2021-06-07 05:09:30|83070.7|83020.7|83069.8|83019.8|83071.4|83021.4|83069.6|83019.6|36
1623042580000|2021-06-07 05:09:40|83069.5|83019.5|83070.3|83020.3|83071.2|83021.2|83069.5|83019.5|23
1623042590000|2021-06-07 05:09:50|83070.4|83020.4|83069.8|83019.8|83071.3|83021.3|83069.2|83019.2|26
1623042600000|2021-06-07 05:10:00|83070.2|83020.2|83068.9|83018.9|83071.9|83021.9|83068.9|83018.9|29
1623042610000|2021-06-07 05:10:10|83068.6|83018.6|83070.6|83020.6|83073.3|83023.3|83068.6|83018.6|54
1623042620000|2021-06-07 05:10:20|83070.2|83020.2|83070.9|83020.9|83071.5|83021.5|83068.6|83018.6|46
1623042630000|2021-06-07 05:10:30|83070.7|83020.7|83069.7|83019.7|83071|83021|83069.2|83019.2|41
1623042640000|2021-06-07 05:10:40|83070|83020|83069.8|83019.8|83071.5|83021.5|83068.8|83018.8|47
1623042650000|2021-06-07 05:10:50|83070.6|83020.6|83070.3|83020.3|83070.6|83020.6|83068.6|83018.6|38
1623042660000|2021-06-07 05:11:00|83070.5|83020.5|83069.9|83019.9|83071.1|83021.1|83068.1|83018.1|28
1623042670000|2021-06-07 05:11:10|83070.1|83020.1|83069|83019|83071.1|83021.1|83068.3|83018.3|31
1623042680000|2021-06-07 05:11:20|83069.2|83019.2|83068.7|83018.7|83070|83020|83068.1|83018.1|29
1623042690000|2021-06-07 05:11:30|83067.9|83017.9|83071.7|83021.7|83073.3|83023.3|83067.9|83017.9|44
1623042700000|2021-06-07 05:11:40|83072.3|83022.3|83072.9|83022.9|83074.8|83024.8|83070|83020|52
1623042710000|2021-06-07 05:11:50|83072.7|83022.7|83072|83022|83073.9|83023.9|83072|83022|28
1623042720000|2021-06-07 05:12:00|83072.8|83022.8|83073.5|83023.5|83074|83024|83072.4|83022.4|39
1623042730000|2021-06-07 05:12:10|83073.8|83023.8|83074|83024|83074.7|83024.7|83071.9|83021.9|42
1623042740000|2021-06-07 05:12:20|83074.1|83024.1|83072.8|83022.8|83074.9|83024.9|83071.7|83021.7|61
1623042750000|2021-06-07 05:12:30|83073.1|83023.1|83072.6|83022.6|83076|83026|83071.9|83021.9|67
1623042760000|2021-06-07 05:12:40|83072.9|83022.9|83075.4|83025.4|83076.5|83026.5|83072.7|83022.7|42
1623042770000|2021-06-07 05:12:50|83074.3|83024.3|83075.1|83025.1|83078.2|83028.2|83072.4|83022.4|74
1623042780000|2021-06-07 05:13:00|83075.5|83025.5|83075.9|83025.9|83078.3|83028.3|83075|83025|73
1623042790000|2021-06-07 05:13:10|83076.3|83026.3|83076.1|83026.1|83077.4|83027.4|83075.2|83025.2|64
1623042800000|2021-06-07 05:13:20|83076.5|83026.5|83084.9|83034.9|83085.4|83035.4|83075.6|83025.6|49
1623042810000|2021-06-07 05:13:30|83085.3|83035.3|83082.9|83032.9|83087.5|83037.5|83079.3|83029.3|39
1623042820000|2021-06-07 05:13:40|83083|83033|83083.6|83033.6|83083.6|83033.6|83079.7|83029.7|26
1623042830000|2021-06-07 05:13:50|83083.5|83033.5|83081.6|83031.6|83083.5|83033.5|83081.6|83031.6|24
1623042840000|2021-06-07 05:14:00|83081.8|83031.8|83084.9|83034.9|83085.2|83035.2|83078.6|83028.6|52
1623042850000|2021-06-07 05:14:10|83084.2|83034.2|83080.7|83030.7|83085.6|83035.6|83079.8|83029.8|43
1623042860000|2021-06-07 05:14:20|83080.6|83030.6|83080.9|83030.9|83081.3|83031.3|83080|83030|25
1623042870000|2021-06-07 05:14:30|83081.1|83031.1|83081.7|83031.7|83081.9|83031.9|83080.9|83030.9|20
1623042880000|2021-06-07 05:14:40|83081.5|83031.5|83081.9|83031.9|83082.2|83032.2|83080.3|83030.3|38
1623042890000|2021-06-07 05:14:50|83081.3|83031.3|83082.1|83032.1|83083.4|83033.4|83080.2|83030.2|57
1623042900000|2021-06-07 05:15:00|83082.2|83032.2|83080.5|83030.5|83082.3|83032.3|83079.6|83029.6|31
1623042910000|2021-06-07 05:15:10|83079.8|83029.8|83075.3|83025.3|83080.7|83030.7|83073.2|83023.2|38
1623042920000|2021-06-07 05:15:20|83075.1|83025.1|83076.1|83026.1|83078.4|83028.4|83073.3|83023.3|41
1623042930000|2021-06-07 05:15:30|83074.5|83024.5|83074.3|83024.3|83077.2|83027.2|83073.2|83023.2|55
1623042940000|2021-06-07 05:15:40|83075.6|83025.6|83077.4|83027.4|83077.5|83027.5|83074.2|83024.2|52
1623042950000|2021-06-07 05:15:50|83077|83027|83073.6|83023.6|83078|83028|83073.6|83023.6|48
1623042960000|2021-06-07 05:16:00|83075|83025|83077.1|83027.1|83079.5|83029.5|83073.1|83023.1|67
1623042970000|2021-06-07 05:16:10|83077.4|83027.4|83083.7|83033.7|83084.7|83034.7|83075.9|83025.9|61
1623042980000|2021-06-07 05:16:20|83083|83033|83080.1|83030.1|83085.6|83035.6|83079.1|83029.1|36
1623042990000|2021-06-07 05:16:30|83080.9|83030.9|83080.1|83030.1|83080.9|83030.9|83079.5|83029.5|18
1623043000000|2021-06-07 05:16:40|83080.3|83030.3|83082.6|83032.6|83087.1|83037.1|83079.8|83029.8|26
1623043010000|2021-06-07 05:16:50|83082.8|83032.8|83082.4|83032.4|83083|83033|83080|83030|30
1623043020000|2021-06-07 05:17:00|83082.3|83032.3|83086|83036|83093|83043|83082.3|83032.3|32
1623043030000|2021-06-07 05:17:10|83085.9|83035.9|83086|83036|83086.5|83036.5|83085.2|83035.2|15
1623043040000|2021-06-07 05:17:20|83086.1|83036.1|83084.6|83034.6|83090.8|83040.8|83082.3|83032.3|31
1623043050000|2021-06-07 05:17:30|83092|83042|83090.2|83040.2|83092|83042|83089|83039|29
1623043060000|2021-06-07 05:17:40|83090.1|83040.1|83090.1|83040.1|83091.1|83041.1|83089.7|83039.7|11
1623043070000|2021-06-07 05:17:50|83090|83040|83090.7|83040.7|83090.9|83040.9|83090|83040|18
1623043080000|2021-06-07 05:18:00|83091|83041|83100|83050|83100|83050|83088.9|83038.9|30
1623043090000|2021-06-07 05:18:10|83098.2|83048.2|83087.8|83037.8|83098.2|83048.2|83087|83037|49
1623043100000|2021-06-07 05:18:20|83087.9|83037.9|83087.9|83037.9|83088.6|83038.6|83087.7|83037.7|20
1623043110000|2021-06-07 05:18:30|83088.5|83038.5|83087.2|83037.2|83088.5|83038.5|83086.8|83036.8|19
1623043120000|2021-06-07 05:18:40|83087.3|83037.3|83087.1|83037.1|83087.3|83037.3|83087|83037|6
1623043130000|2021-06-07 05:18:50|83085.4|83035.4|83085.6|83035.6|83085.9|83035.9|83085.4|83035.4|4
1623043140000|2021-06-07 05:19:00|83086.6|83036.6|83086.5|83036.5|83086.7|83036.7|83086.3|83036.3|10
1623043150000|2021-06-07 05:19:10|83086.6|83036.6|83086.8|83036.8|83086.8|83036.8|83083.6|83033.6|9
1623043160000|2021-06-07 05:19:20|83087|83037|83087.1|83037.1|83087.4|83037.4|83087|83037|13
1623043170000|2021-06-07 05:19:30|83086.9|83036.9|83087.6|83037.6|83087.6|83037.6|83086.9|83036.9|12
1623043180000|2021-06-07 05:19:40|83087.4|83037.4|83087|83037|83088|83038|83085.3|83035.3|14
1623043190000|2021-06-07 05:19:50|83087.1|83037.1|83086.3|83036.3|83087.9|83037.9|83085.5|83035.5|9
1623043200000|2021-06-07 05:20:00|83086.1|83036.1|83088.2|83038.2|83088.4|83038.4|83086.1|83036.1|4
1623043210000|2021-06-07 05:20:10|83088.3|83038.3|83087.5|83037.5|83088.8|83038.8|83086.2|83036.2|13
1623043220000|2021-06-07 05:20:20|83087.6|83037.6|83087.2|83037.2|83087.6|83037.6|83086.8|83036.8|14
1623043230000|2021-06-07 05:20:30|83087|83037|83087.4|83037.4|83087.4|83037.4|83087|83037|11
1623043240000|2021-06-07 05:20:40|83087.6|83037.6|83086.4|83036.4|83087.6|83037.6|83086.4|83036.4|8
1623043250000|2021-06-07 05:20:50|83086.5|83036.5|83088.3|83038.3|83088.4|83038.4|83086.1|83036.1|10
1623043260000|2021-06-07 05:21:00|83087.9|83037.9|83088.2|83038.2|83088.3|83038.3|83087.6|83037.6|13
1623043270000|2021-06-07 05:21:10|83088.1|83038.1|83086.2|83036.2|83088.1|83038.1|83086.2|83036.2|11
1623043280000|2021-06-07 05:21:20|83085.8|83035.8|83088.3|83038.3|83088.4|83038.4|83085.8|83035.8|25
1623043290000|2021-06-07 05:21:30|83088.4|83038.4|83087.7|83037.7|83088.4|83038.4|83086.9|83036.9|12
1623043300000|2021-06-07 05:21:40|83088|83038|83087.9|83037.9|83088|83038|83087.6|83037.6|5
1623043310000|2021-06-07 05:21:50|83087.4|83037.4|83086.5|83036.5|83087.8|83037.8|83086.4|83036.4|10
1623043320000|2021-06-07 05:22:00|83087.2|83037.2|83086.3|83036.3|83087.2|83037.2|83085.4|83035.4|24
1623043330000|2021-06-07 05:22:10|83086.7|83036.7|83086.5|83036.5|83086.9|83036.9|83086.1|83036.1|20
1623043340000|2021-06-07 05:22:20|83086.1|83036.1|83087.4|83037.4|83087.7|83037.7|83085.8|83035.8|20
1623043350000|2021-06-07 05:22:30|83087.8|83037.8|83087.2|83037.2|83088.1|83038.1|83086.5|83036.5|11
1623043360000|2021-06-07 05:22:40|83087.6|83037.6|83091.4|83041.4|83091.4|83041.4|83086.8|83036.8|10
1623043370000|2021-06-07 05:22:50|83092.7|83042.7|83090.1|83040.1|83094.8|83044.8|83088.2|83038.2|35
1623043380000|2021-06-07 05:23:00|83089.9|83039.9|83089|83039|83097|83047|83088.1|83038.1|32
1623043390000|2021-06-07 05:23:10|83089.4|83039.4|83087.3|83037.3|83093.2|83043.2|83085.9|83035.9|30
1623043400000|2021-06-07 05:23:20|83087.1|83037.1|83086.7|83036.7|83087.5|83037.5|83086.6|83036.6|13
1623043410000|2021-06-07 05:23:30|83087.2|83037.2|83087|83037|83087.5|83037.5|83086.9|83036.9|9
1623043420000|2021-06-07 05:23:40|83087.2|83037.2|83087.7|83037.7|83088|83038|83086.4|83036.4|15
1623043430000|2021-06-07 05:23:50|83086.8|83036.8|83086.8|83036.8|83086.8|83036.8|83086.8|83036.8|1
1623043440000|2021-06-07 05:24:00|83087.3|83037.3|83086.9|83036.9|83087.4|83037.4|83086.9|83036.9|10
1623043450000|2021-06-07 05:24:10|83087|83037|83087.6|83037.6|83093.1|83043.1|83085.6|83035.6|34
1623043460000|2021-06-07 05:24:20|83087.5|83037.5|83085.7|83035.7|83087.9|83037.9|83085.6|83035.6|28
1623043470000|2021-06-07 05:24:30|83085.6|83035.6|83086.1|83036.1|83086.4|83036.4|83085.6|83035.6|30
1623043480000|2021-06-07 05:24:40|83085.9|83035.9|83085.9|83035.9|83086.3|83036.3|83085.6|83035.6|20
1623043490000|2021-06-07 05:24:50|83086|83036|83087.1|83037.1|83087.6|83037.6|83085.9|83035.9|24
1623043500000|2021-06-07 05:25:00|83086.8|83036.8|83087.2|83037.2|83087.8|83037.8|83086.6|83036.6|20
1623043510000|2021-06-07 05:25:10|83087.1|83037.1|83085|83035|83087.7|83037.7|83084.8|83034.8|25
1623043520000|2021-06-07 05:25:20|83085.4|83035.4|83085.1|83035.1|83085.9|83035.9|83085|83035|20
1623043530000|2021-06-07 05:25:30|83085.3|83035.3|83085.9|83035.9|83086.4|83036.4|83085.3|83035.3|14
1623043540000|2021-06-07 05:25:40|83086.1|83036.1|83087.3|83037.3|83088.3|83038.3|83086.1|83036.1|13
1623043550000|2021-06-07 05:25:50|83087.6|83037.6|83088.9|83038.9|83090.4|83040.4|83087.1|83037.1|33
1623043560000|2021-06-07 05:26:00|83089.2|83039.2|83089.3|83039.3|83090|83040|83088.5|83038.5|43
1623043570000|2021-06-07 05:26:10|83089.6|83039.6|83090.2|83040.2|83090.4|83040.4|83089.1|83039.1|37
1623043580000|2021-06-07 05:26:20|83090.4|83040.4|83090.5|83040.5|83090.6|83040.6|83089.8|83039.8|21
1623043590000|2021-06-07 05:26:30|83089.8|83039.8|83090.1|83040.1|83091.6|83041.6|83089.8|83039.8|13
1623043600000|2021-06-07 05:26:40|83090.6|83040.6|83089.6|83039.6|83091|83041|83089.1|83039.1|31
1623043610000|2021-06-07 05:26:50|83089.5|83039.5|83089.3|83039.3|83090.1|83040.1|83088.8|83038.8|31
1623043620000|2021-06-07 05:27:00|83089.1|83039.1|83089.9|83039.9|83090|83040|83088.7|83038.7|29
1623043630000|2021-06-07 05:27:10|83089.8|83039.8|83093.2|83043.2|83094.9|83044.9|83089.3|83039.3|26
1623043640000|2021-06-07 05:27:20|83092.6|83042.6|83093.5|83043.5|83094.4|83044.4|83092.6|83042.6|26
1623043650000|2021-06-07 05:27:30|83093.7|83043.7|83093.7|83043.7|83094.6|83044.6|83093.3|83043.3|15
1623043660000|2021-06-07 05:27:40|83093.5|83043.5|83096.1|83046.1|83096.1|83046.1|83093.4|83043.4|28
1623043670000|2021-06-07 05:27:50|83096|83046|83088.1|83038.1|83098.9|83053.8|83078.2|83037.5|26
1623043680000|2021-06-07 05:28:00|83086.6|83036.6|83089.5|83039.5|83090.2|83040.2|83086.6|83036.6|5
1623043690000|2021-06-07 05:28:10|83089.2|83039.2|83089.6|83039.6|83090.5|83040.5|83089|83039|13
1623043700000|2021-06-07 05:28:20|83089.5|83039.5|83092.3|83042.3|83094|83052.9|83076.9|83039.5|16
1623043710000|2021-06-07 05:28:30|83092.4|83042.4|83099.7|83049.7|83100.7|83050.7|83091.4|83041.4|56
1623043720000|2021-06-07 05:28:40|83100.7|83050.7|83100.5|83050.5|83101.7|83051.7|83099.4|83049.4|69
1623043730000|2021-06-07 05:28:50|83100.7|83050.7|83101.3|83051.3|83102.5|83052.5|83099.5|83049.5|61
1623043740000|2021-06-07 05:29:00|83101.5|83051.5|83099.1|83049.1|83101.5|83051.5|83097.1|83047.1|58
1623043750000|2021-06-07 05:29:10|83100.1|83050.1|83098.8|83048.8|83100.4|83050.4|83097.5|83047.5|75
1623043760000|2021-06-07 05:29:20|83099.5|83049.5|83099.4|83049.4|83101.2|83051.2|83098.5|83048.5|68
1623043770000|2021-06-07 05:29:30|83099.7|83049.7|83100.1|83050.1|83101|83051|83097.9|83047.9|69
1623043780000|2021-06-07 05:29:40|83100.4|83050.4|83098.9|83048.9|83100.6|83050.6|83097.5|83047.5|64
1623043790000|2021-06-07 05:29:50|83100.4|83050.4|83099|83049|83101.1|83051.1|83098|83048|39
1623043800000|2021-06-07 05:30:00|83098.3|83048.3|83098|83048|83101.2|83051.2|83097.5|83047.5|57
1623043810000|2021-06-07 05:30:10|83097.8|83047.8|83102.8|83052.8|83104.3|83054.3|83095.8|83045.8|45
1623043820000|2021-06-07 05:30:20|83102.6|83052.6|83103.1|83053.1|83103.7|83053.7|83101.7|83051.7|50
1623043830000|2021-06-07 05:30:30|83102.4|83052.4|83103.3|83053.3|83103.8|83053.8|83102.3|83052.3|32
1623043840000|2021-06-07 05:30:40|83103.4|83053.4|83102.9|83052.9|83104.7|83054.7|83102.8|83052.8|27
1623043850000|2021-06-07 05:30:50|83104.1|83054.1|83103|83053|83104.4|83054.4|83102.1|83052.1|25
1623043860000|2021-06-07 05:31:00|83103.2|83053.2|83103.6|83053.6|83104.2|83054.2|83101.6|83051.6|47
1623043870000|2021-06-07 05:31:10|83104.8|83054.8|83103|83053|83106|83056|83102.5|83052.5|53
1623043880000|2021-06-07 05:31:20|83101.9|83051.9|83104.4|83054.4|83104.7|83054.7|83101.9|83051.9|38
1623043890000|2021-06-07 05:31:30|83104.2|83054.2|83106|83056|83106.4|83056.4|83103.6|83053.6|36
1623043900000|2021-06-07 05:31:40|83105.9|83055.9|83105.5|83055.5|83106.1|83056.1|83104.8|83054.8|22
1623043910000|2021-06-07 05:31:50|83105.8|83055.8|83105.2|83055.2|83106.5|83056.5|83105.2|83055.2|18
1623043920000|2021-06-07 05:32:00|83104.8|83054.8|83106|83056|83106|83056|83104.3|83054.3|20
1623043930000|2021-06-07 05:32:10|83105.9|83055.9|83104.7|83054.7|83106|83056|83104.1|83054.1|24
1623043940000|2021-06-07 05:32:20|83103.7|83053.7|83103.5|83053.5|83104.9|83054.9|83102.5|83052.5|41
1623043950000|2021-06-07 05:32:30|83103.2|83053.2|83103|83053|83105.3|83055.3|83102.7|83052.7|43
1623043960000|2021-06-07 05:32:40|83103.3|83053.3|83107.7|83057.7|83107.7|83057.7|83103|83053|42
1623043970000|2021-06-07 05:32:50|83107.5|83057.5|83107.7|83057.7|83109|83059|83104.1|83054.1|22
1623043980000|2021-06-07 05:33:00|83107.9|83057.9|83110|83060|83111.6|83061.6|83106.7|83056.7|23
1623043990000|2021-06-07 05:33:10|83109.7|83059.7|83108.3|83058.3|83111.4|83061.4|83108.3|83058.3|45
1623044000000|2021-06-07 05:33:20|83108.6|83058.6|83110.9|83060.9|83111.2|83061.2|83108.6|83058.6|43
1623044010000|2021-06-07 05:33:30|83111.3|83061.3|83116.7|83066.7|83118.7|83068.7|83109.9|83059.9|72
1623044020000|2021-06-07 05:33:40|83114.9|83064.9|83117.1|83067.1|83118.9|83068.9|83114.1|83064.1|69
1623044030000|2021-06-07 05:33:50|83115|83065|83120.1|83070.1|83121.4|83071.4|83114.7|83064.7|75
1623044040000|2021-06-07 05:34:00|83116.6|83066.6|83117.3|83067.3|83121.5|83071.5|83116.5|83066.5|73
1623044050000|2021-06-07 05:34:10|83117.5|83067.5|83119.8|83069.8|83121.4|83071.4|83116|83066|75
1623044060000|2021-06-07 05:34:20|83120.4|83070.4|83120.1|83070.1|83120.9|83070.9|83116.2|83066.2|70
1623044070000|2021-06-07 05:34:30|83120.3|83070.3|83115.4|83065.4|83121.6|83071.6|83115|83065|69
1623044080000|2021-06-07 05:34:40|83115.5|83065.5|83117.1|83067.1|83117.5|83067.5|83114.1|83064.1|69
1623044090000|2021-06-07 05:34:50|83116.6|83066.6|83116.1|83066.1|83118.4|83068.4|83113.6|83063.6|70
1623044100000|2021-06-07 05:35:00|83116.3|83066.3|83118.1|83068.1|83119.2|83069.2|83115.5|83065.5|71
1623044110000|2021-06-07 05:35:10|83118.2|83068.2|83116.7|83066.7|83118.2|83068.2|83115.4|83065.4|69
1623044120000|2021-06-07 05:35:20|83117.5|83067.5|83120.2|83070.2|83121.8|83071.8|83116.3|83066.3|69
1623044130000|2021-06-07 05:35:30|83121.6|83071.6|83118.5|83068.5|83122.6|83072.6|83116.5|83066.5|70
1623044140000|2021-06-07 05:35:40|83118.7|83068.7|83118.3|83068.3|83123|83073|83117.4|83067.4|79
1623044150000|2021-06-07 05:35:50|83118.9|83068.9|83119.1|83069.1|83121.9|83071.9|83118.1|83068.1|73
1623044160000|2021-06-07 05:36:00|83119.9|83069.9|83120|83070|83121.5|83071.5|83117.3|83067.3|70
1623044170000|2021-06-07 05:36:10|83118.7|83068.7|83119.2|83069.2|83122.2|83072.2|83117.8|83067.8|77
1623044180000|2021-06-07 05:36:20|83118.4|83068.4|83119.3|83069.3|83122.4|83072.4|83118.1|83068.1|77
1623044190000|2021-06-07 05:36:30|83119.7|83069.7|83117.4|83067.4|83121.5|83071.5|83117.4|83067.4|73
1623044200000|2021-06-07 05:36:40|83119.5|83069.5|83121.2|83071.2|83122.2|83072.2|83117|83067|73
1623044210000|2021-06-07 05:36:50|83121.4|83071.4|83116.7|83066.7|83123|83073|83116.6|83066.6|71
1623044220000|2021-06-07 05:37:00|83117.9|83067.9|83118.7|83068.7|83121.1|83071.1|83117.1|83067.1|75
1623044230000|2021-06-07 05:37:10|83119.9|83069.9|83116.5|83066.5|83119.9|83069.9|83115.7|83065.7|76
1623044240000|2021-06-07 05:37:20|83115.8|83065.8|83116.9|83066.9|83118.9|83068.9|83115.8|83065.8|74
1623044250000|2021-06-07 05:37:30|83117.5|83067.5|83119.1|83069.1|83120|83070|83115.8|83065.8|72
1623044260000|2021-06-07 05:37:40|83119.2|83069.2|83117.8|83067.8|83120.1|83070.1|83116.9|83066.9|74
1623044270000|2021-06-07 05:37:50|83117.2|83067.2|83118.6|83068.6|83119.8|83069.8|83116.6|83066.6|75
1623044280000|2021-06-07 05:38:00|83116.9|83066.9|83118.6|83068.6|83121.3|83071.3|83115.6|83065.6|77
1623044290000|2021-06-07 05:38:10|83118|83068|83115.3|83065.3|83121.4|83071.4|83113.4|83063.4|78
1623044300000|2021-06-07 05:38:20|83114.6|83064.6|83117.9|83067.9|83119.6|83069.6|83113.6|83063.6|73
1623044310000|2021-06-07 05:38:30|83118.2|83068.2|83118.7|83068.7|83120.8|83070.8|83116|83066|74
1623044320000|2021-06-07 05:38:40|83119.7|83069.7|83120.7|83070.7|83121.2|83071.2|83115.7|83065.7|72
1623044330000|2021-06-07 05:38:50|83118.3|83068.3|83119.1|83069.1|83121.2|83071.2|83115.7|83065.7|70
1623044340000|2021-06-07 05:39:00|83119.3|83069.3|83114.3|83064.3|83120.3|83070.3|83114.1|83064.1|56
1623044350000|2021-06-07 05:39:10|83115|83065|83115.9|83065.9|83118.9|83068.9|83114.4|83064.4|77
1623044360000|2021-06-07 05:39:20|83116.3|83066.3|83117.3|83067.3|83120.5|83070.5|83115|83065|47
1623044370000|2021-06-07 05:39:30|83116.6|83066.6|83118.8|83068.8|83120.1|83070.1|83115.2|83065.2|66
1623044380000|2021-06-07 05:39:40|83118.7|83068.7|83118.5|83068.5|83119.7|83069.7|83114.1|83064.1|70
1623044390000|2021-06-07 05:39:50|83118.6|83068.6|83118.5|83068.5|83119.2|83069.2|83117.8|83067.8|13
1623044400000|2021-06-07 05:40:00|83118.8|83068.8|83121.3|83071.3|83122.4|83072.4|83118.2|83068.2|55
1623044410000|2021-06-07 05:40:10|83121.5|83071.5|83122|83072|83123.8|83073.8|83119.7|83069.7|20
1623044420000|2021-06-07 05:40:20|83122.4|83072.4|83120.8|83070.8|83123.6|83073.6|83119.7|83069.7|23
1623044430000|2021-06-07 05:40:30|83119.3|83069.3|83121.4|83071.4|83121.7|83071.7|83119.3|83069.3|24
1623044440000|2021-06-07 05:40:40|83121|83071|83121.5|83071.5|83123|83073|83121|83071|22
1623044450000|2021-06-07 05:40:50|83121.8|83071.8|83121.4|83071.4|83122.6|83072.6|83121|83071|10
1623044460000|2021-06-07 05:41:00|83121.3|83071.3|83121.3|83071.3|83122.5|83072.5|83120.9|83070.9|17
1623044470000|2021-06-07 05:41:10|83121.2|83071.2|83121.4|83071.4|83123.4|83073.4|83120.6|83070.6|21
1623044480000|2021-06-07 05:41:20|83121.3|83071.3|83122.5|83072.5|83123|83073|83120.8|83070.8|48
1623044490000|2021-06-07 05:41:30|83121.3|83071.3|83119.6|83069.6|83122.9|83072.9|83117|83067|71
1623044500000|2021-06-07 05:41:40|83119.5|83069.5|83119.9|83069.9|83121|83071|83117.6|83067.6|69
1623044510000|2021-06-07 05:41:50|83120|83070|83118.8|83068.8|83121.1|83071.1|83116.8|83066.8|72
1623044520000|2021-06-07 05:42:00|83119.3|83069.3|83116.2|83066.2|83122|83072|83114.3|83064.3|75
1623044530000|2021-06-07 05:42:10|83116.9|83066.9|83116.4|83066.4|83118.3|83068.3|83115.4|83065.4|72
1623044540000|2021-06-07 05:42:20|83115.9|83065.9|83116.7|83066.7|83121.5|83071.5|83113.6|83063.6|52
1623044550000|2021-06-07 05:42:30|83117.5|83067.5|83113.9|83063.9|83118.5|83068.5|83111.9|83061.9|36
1623044560000|2021-06-07 05:42:40|83114|83064|83112.2|83062.2|83117.3|83067.3|83111|83061|71
1623044570000|2021-06-07 05:42:50|83112.1|83062.1|83111.8|83061.8|83113.5|83063.5|83110.2|83060.2|78
1623044580000|2021-06-07 05:43:00|83111.2|83061.2|83110.7|83060.7|83112.5|83062.5|83109.3|83059.3|75
1623044590000|2021-06-07 05:43:10|83111.8|83061.8|83110.2|83060.2|83112.4|83062.4|83108.9|83058.9|73
1623044600000|2021-06-07 05:43:20|83110.7|83060.7|83109|83059|83111.9|83061.9|83106.5|83056.5|75
1623044610000|2021-06-07 05:43:30|83109.4|83059.4|83109.5|83059.5|83111.8|83061.8|83108.6|83058.6|71
1623044620000|2021-06-07 05:43:40|83109|83059|83109.2|83059.2|83112.5|83062.5|83108.2|83058.2|76
1623044630000|2021-06-07 05:43:50|83109.4|83059.4|83110.6|83060.6|83111.4|83061.4|83107.4|83057.4|74
1623044640000|2021-06-07 05:44:00|83110.5|83060.5|83108.1|83058.1|83112.4|83062.4|83107.7|83057.7|59
1623044650000|2021-06-07 05:44:10|83107.3|83057.3|83108.5|83058.5|83108.5|83058.5|83107.1|83057.1|27
1623044660000|2021-06-07 05:44:20|83108.4|83058.4|83108.3|83058.3|83108.8|83058.8|83108|83058|14
1623044670000|2021-06-07 05:44:30|83108.4|83058.4|83109.1|83059.1|83110.1|83060.1|83108|83058|21
1623044680000|2021-06-07 05:44:40|83109.6|83059.6|83112|83062|83112.6|83062.6|83108.7|83058.7|19
1623044690000|2021-06-07 05:44:50|83111.7|83061.7|83110|83060|83112.6|83062.6|83108.9|83058.9|15
1623044700000|2021-06-07 05:45:00|83108.4|83058.4|83107.3|83057.3|83109.2|83059.2|83107.2|83057.2|33
1623044710000|2021-06-07 05:45:10|83107.4|83057.4|83108.3|83058.3|83108.7|83058.7|83107.4|83057.4|20
1623044720000|2021-06-07 05:45:20|83108.2|83058.2|83112.4|83062.4|83113.8|83063.8|83108.2|83058.2|37
1623044730000|2021-06-07 05:45:30|83112.5|83062.5|83112.4|83062.4|83113.2|83063.2|83112|83062|30
1623044740000|2021-06-07 05:45:40|83112.2|83062.2|83110.9|83060.9|83112.4|83062.4|83110.9|83060.9|19
1623044750000|2021-06-07 05:45:50|83110.7|83060.7|83112.2|83062.2|83113|83063|83110.6|83060.6|26
1623044760000|2021-06-07 05:46:00|83112|83062|83111.4|83061.4|83112.7|83062.7|83110.7|83060.7|28
1623044770000|2021-06-07 05:46:10|83111|83061|83110.5|83060.5|83111.8|83061.8|83109.8|83059.8|28
1623044780000|2021-06-07 05:46:20|83110.3|83060.3|83110.7|83060.7|83111|83061|83109.7|83059.7|17
1623044790000|2021-06-07 05:46:30|83110.5|83060.5|83110.9|83060.9|83111.5|83061.5|83109.8|83059.8|20
1623044800000|2021-06-07 05:46:40|83111.2|83061.2|83110.3|83060.3|83111.2|83061.2|83109.8|83059.8|30
1623044810000|2021-06-07 05:46:50|83110.1|83060.1|83108.5|83058.5|83110.8|83060.8|83108.4|83058.4|31
1623044820000|2021-06-07 05:47:00|83108.6|83058.6|83109|83059|83109.7|83059.7|83108.3|83058.3|28
1623044830000|2021-06-07 05:47:10|83109.4|83059.4|83109.6|83059.6|83110.3|83060.3|83107.2|83057.2|27
1623044840000|2021-06-07 05:47:20|83109.8|83059.8|83109.2|83059.2|83110|83060|83109.1|83059.1|25
1623044850000|2021-06-07 05:47:30|83109.1|83059.1|83111.7|83061.7|83111.7|83061.7|83108.5|83058.5|33
1623044860000|2021-06-07 05:47:40|83111.9|83061.9|83111.8|83061.8|83112.8|83062.8|83111.4|83061.4|22
1623044870000|2021-06-07 05:47:50|83112.2|83062.2|83115.6|83065.6|83115.6|83065.6|83111.5|83061.5|27
1623044880000|2021-06-07 05:48:00|83115.2|83065.2|83115|83065|83115.8|83065.8|83114.9|83064.9|21
1623044890000|2021-06-07 05:48:10|83115.3|83065.3|83114.7|83064.7|83115.3|83065.3|83114.4|83064.4|25
1623044900000|2021-06-07 05:48:20|83114.8|83064.8|83115.5|83065.5|83115.5|83065.5|83114.6|83064.6|21
1623044910000|2021-06-07 05:48:30|83114.8|83064.8|83114.9|83064.9|83115.2|83065.2|83113.9|83063.9|17
1623044920000|2021-06-07 05:48:40|83114.7|83064.7|83114.8|83064.8|83115.4|83065.4|83114|83064|24
1623044930000|2021-06-07 05:48:50|83114.9|83064.9|83113.5|83063.5|83115.3|83065.3|83113.5|83063.5|27
1623044940000|2021-06-07 05:49:00|83113.6|83063.6|83113|83063|83113.7|83063.7|83112.9|83062.9|23
1623044950000|2021-06-07 05:49:10|83113.1|83063.1|83114|83064|83114.2|83064.2|83112.9|83062.9|19
1623044960000|2021-06-07 05:49:20|83114.1|83064.1|83115.1|83065.1|83115.3|83065.3|83113.8|83063.8|26
1623044970000|2021-06-07 05:49:30|83115.2|83065.2|83113.5|83063.5|83115.2|83065.2|83113.4|83063.4|24
1623044980000|2021-06-07 05:49:40|83113.3|83063.3|83113.2|83063.2|83114.2|83064.2|83113.2|83063.2|27
1623044990000|2021-06-07 05:49:50|83113.9|83063.9|83114.1|83064.1|83114.4|83064.4|83113.2|83063.2|25
1623045000000|2021-06-07 05:50:00|83114|83064|83112.5|83062.5|83114.3|83064.3|83112.5|83062.5|28
1623045010000|2021-06-07 05:50:10|83112.6|83062.6|83114.4|83064.4|83114.4|83064.4|83112.6|83062.6|22
1623045020000|2021-06-07 05:50:20|83114.3|83064.3|83113.6|83063.6|83114.5|83064.5|83113.3|83063.3|27
1623045030000|2021-06-07 05:50:30|83113.5|83063.5|83111.3|83061.3|83113.5|83063.5|83111|83061|20
1623045040000|2021-06-07 05:50:40|83112.3|83062.3|83111.5|83061.5|83112.9|83062.9|83111.5|83061.5|31
1623045050000|2021-06-07 05:50:50|83112|83062|83111|83061|83112|83062|83110.9|83060.9|20
1623045060000|2021-06-07 05:51:00|83110.9|83060.9|83111|83061|83111.7|83061.7|83110.5|83060.5|34
1623045070000|2021-06-07 05:51:10|83110.7|83060.7|83110.3|83060.3|83111.3|83061.3|83109.5|83059.5|22
1623045080000|2021-06-07 05:51:20|83110.2|83060.2|83109.1|83059.1|83110.5|83060.5|83107.2|83057.2|40
1623045090000|2021-06-07 05:51:30|83109.3|83059.3|83108.8|83058.8|83109.7|83059.7|83108.8|83058.8|24
1623045100000|2021-06-07 05:51:40|83108.6|83058.6|83111.4|83061.4|83111.8|83061.8|83108.5|83058.5|30
1623045110000|2021-06-07 05:51:50|83111.2|83061.2|83110.6|83060.6|83112.7|83062.7|83110.2|83060.2|29
1623045120000|2021-06-07 05:52:00|83110.2|83060.2|83111.2|83061.2|83111.7|83061.7|83110.2|83060.2|23
1623045130000|2021-06-07 05:52:10|83110.7|83060.7|83109.6|83059.6|83111.4|83061.4|83108.8|83058.8|17
1623045140000|2021-06-07 05:52:20|83109.3|83059.3|83110|83060|83111.6|83061.6|83109.3|83059.3|36
1623045150000|2021-06-07 05:52:30|83110.1|83060.1|83111.1|83061.1|83111.2|83061.2|83108.9|83058.9|25
1623045160000|2021-06-07 05:52:40|83111|83061|83111.5|83061.5|83111.8|83061.8|83109|83059|36
1623045170000|2021-06-07 05:52:50|83110.7|83060.7|83118.4|83068.4|83118.9|83068.9|83110.1|83060.1|34
1623045180000|2021-06-07 05:53:00|83118.8|83068.8|83119.1|83069.1|83120.4|83070.4|83116.3|83066.3|35
1623045190000|2021-06-07 05:53:10|83120.8|83070.8|83120.9|83070.9|83121.3|83071.3|83119.2|83069.2|28
1623045200000|2021-06-07 05:53:20|83121|83071|83119.5|83069.5|83121|83071|83118.9|83068.9|24
1623045210000|2021-06-07 05:53:30|83119.6|83069.6|83117.5|83067.5|83119.7|83069.7|83114.8|83064.8|22
1623045220000|2021-06-07 05:53:40|83118.7|83068.7|83119.4|83069.4|83119.8|83069.8|83118.5|83068.5|11
1623045230000|2021-06-07 05:53:50|83119.6|83069.6|83119.5|83069.5|83119.9|83069.9|83119|83069|14
1623045240000|2021-06-07 05:54:00|83119.8|83069.8|83120.1|83070.1|83120.5|83070.5|83119|83069|23
1623045250000|2021-06-07 05:54:10|83120.5|83070.5|83117.4|83067.4|83121|83071|83115.7|83065.7|27
1623045260000|2021-06-07 05:54:20|83113.9|83063.9|83119.3|83069.3|83119.3|83069.3|83113.8|83063.8|19
1623045270000|2021-06-07 05:54:30|83119.2|83069.2|83124.2|83074.2|83124.5|83074.5|83115.5|83065.5|43
1623045280000|2021-06-07 05:54:40|83124.4|83074.4|83124.3|83074.3|83124.9|83074.9|83123.7|83073.7|26
1623045290000|2021-06-07 05:54:50|83124.4|83074.4|83122.7|83072.7|83124.8|83074.8|83121.6|83071.6|34
1623045300000|2021-06-07 05:55:00|83123|83073|83115|83065|83123|83073|83115|83065|46
1623045310000|2021-06-07 05:55:10|83114.6|83064.6|83114.6|83064.6|83116.1|83066.1|83114.4|83064.4|30
1623045320000|2021-06-07 05:55:20|83115.6|83065.6|83115.8|83065.8|83117.1|83067.1|83115.3|83065.3|24
1623045330000|2021-06-07 05:55:30|83115.6|83065.6|83117|83067|83118.1|83068.1|83115.6|83065.6|29
1623045340000|2021-06-07 05:55:40|83117.1|83067.1|83116.8|83066.8|83118|83068|83116.7|83066.7|25
1623045350000|2021-06-07 05:55:50|83119.7|83069.7|83118|83068|83120.5|83070.5|83117.8|83067.8|41
1623045360000|2021-06-07 05:56:00|83117.9|83067.9|83118|83068|83123.6|83073.6|83117.2|83067.2|54
1623045370000|2021-06-07 05:56:10|83117.9|83067.9|83114.6|83064.6|83119.1|83069.1|83114.6|83064.6|36
1623045380000|2021-06-07 05:56:20|83114.5|83064.5|83116.8|83066.8|83121.7|83071.7|83114.1|83064.1|22
1623045390000|2021-06-07 05:56:30|83116.9|83066.9|83120.8|83070.8|83121.8|83071.8|83115.7|83065.7|44
1623045400000|2021-06-07 05:56:40|83120.6|83070.6|83120.5|83070.5|83121.3|83071.3|83119.7|83069.7|28
1623045410000|2021-06-07 05:56:50|83120.2|83070.2|83121.3|83071.3|83121.5|83071.5|83120.1|83070.1|26
1623045420000|2021-06-07 05:57:00|83121.1|83071.1|83121.5|83071.5|83122.7|83072.7|83120.7|83070.7|22
1623045430000|2021-06-07 05:57:10|83121.7|83071.7|83121.4|83071.4|83125.4|83075.4|83121.4|83071.4|41
1623045440000|2021-06-07 05:57:20|83120.3|83070.3|83124.3|83074.3|83125.4|83075.4|83118.5|83068.5|50
1623045450000|2021-06-07 05:57:30|83124.6|83074.6|83122.4|83072.4|83124.8|83074.8|83121.7|83071.7|42
1623045460000|2021-06-07 05:57:40|83121.7|83071.7|83123.2|83073.2|83124.4|83074.4|83121.7|83071.7|26
1623045470000|2021-06-07 05:57:50|83123.7|83073.7|83118.5|83068.5|83123.8|83073.8|83117.6|83067.6|48
1623045480000|2021-06-07 05:58:00|83119|83069|83121.3|83071.3|83121.4|83071.4|83118.3|83068.3|43
1623045490000|2021-06-07 05:58:10|83119.7|83069.7|83121|83071|83121.7|83071.7|83116.5|83066.5|39
1623045500000|2021-06-07 05:58:20|83120.3|83070.3|83121.9|83071.9|83121.9|83071.9|83118.7|83068.7|39
1623045510000|2021-06-07 05:58:30|83121.4|83071.4|83119.5|83069.5|83122.1|83072.1|83118.9|83068.9|31
1623045520000|2021-06-07 05:58:40|83119.6|83069.6|83119.4|83069.4|83121|83071|83119.1|83069.1|28
1623045530000|2021-06-07 05:58:50|83119.9|83069.9|83122.6|83072.6|83123.7|83073.7|83118.4|83068.4|54
1623045540000|2021-06-07 05:59:00|83119.5|83069.5|83121.2|83071.2|83122.9|83072.9|83117.4|83067.4|40
1623045550000|2021-06-07 05:59:10|83122.4|83072.4|83126.1|83076.1|83127.8|83077.8|83121.9|83071.9|55
1623045560000|2021-06-07 05:59:20|83125.8|83075.8|83128.5|83078.5|83130.5|83080.5|83121|83071|48
1623045570000|2021-06-07 05:59:30|83125.9|83075.9|83128.7|83078.7|83132.7|83082.7|83125.7|83075.7|48
1623045580000|2021-06-07 05:59:40|83128.3|83078.3|83130.5|83080.5|83130.7|83080.7|83124.7|83074.7|49
1623045590000|2021-06-07 05:59:50|83132.3|83082.3|83121.3|83071.3|83132.9|83082.9|83121.3|83071.3|59
1623045600000|2021-06-07 06:00:00|83124.6|83074.6|83147.4|83097.4|83151.5|83101.5|83118.3|83068.3|73
1623045610000|2021-06-07 06:00:10|83135|83085|83133.8|83083.8|83145.4|83095.4|83119.6|83069.6|59
1623045620000|2021-06-07 06:00:20|83135.1|83085.1|83148.7|83098.7|83155.2|83105.2|83135.1|83085.1|56
1623045630000|2021-06-07 06:00:30|83148.2|83098.2|83151.6|83101.6|83152.7|83102.7|83147.8|83097.8|38
1623045640000|2021-06-07 06:00:40|83151.7|83101.7|83151.4|83101.4|83152.7|83102.7|83150.9|83100.9|33
1623045650000|2021-06-07 06:00:50|83152.9|83102.9|83145.9|83095.9|83153|83103|83145.5|83095.5|49
1623045660000|2021-06-07 06:01:00|83143.7|83093.7|83143.5|83093.5|83145.2|83095.2|83141|83091|31
1623045670000|2021-06-07 06:01:10|83142.7|83092.7|83140.7|83090.7|83143.9|83093.9|83140.7|83090.7|48
1623045680000|2021-06-07 06:01:20|83141.4|83091.4|83137.9|83087.9|83142.3|83092.3|83136.5|83086.5|43
1623045690000|2021-06-07 06:01:30|83137.7|83087.7|83137.6|83087.6|83138.7|83088.7|83137|83087|46
1623045700000|2021-06-07 06:01:40|83137.5|83087.5|83137.9|83087.9|83139|83089|83137.3|83087.3|44
1623045710000|2021-06-07 06:01:50|83138.1|83088.1|83137.6|83087.6|83142.1|83092.1|83136.5|83086.5|41
1623045720000|2021-06-07 06:02:00|83137.1|83087.1|83138.2|83088.2|83141.7|83091.7|83123.6|83073.6|64
1623045730000|2021-06-07 06:02:10|83138.1|83088.1|83136.9|83086.9|83139.5|83089.5|83128.6|83078.6|50
1623045740000|2021-06-07 06:02:20|83137.2|83087.2|83137.7|83087.7|83138.6|83088.6|83137.1|83087.1|31
1623045750000|2021-06-07 06:02:30|83137.6|83087.6|83139.8|83089.8|83140.8|83090.8|83137.2|83087.2|41
1623045760000|2021-06-07 06:02:40|83139.9|83089.9|83140.2|83090.2|83144.2|83094.2|83129.4|83079.4|49
1623045770000|2021-06-07 06:02:50|83140.4|83090.4|83141.4|83091.4|83141.9|83091.9|83139|83089|37
1623045780000|2021-06-07 06:03:00|83141.3|83091.3|83136.6|83086.6|83143.6|83094.9|83117.3|83077|67
1623045790000|2021-06-07 06:03:10|83137|83087|83133.4|83083.4|83139.2|83089.2|83133.4|83083.4|56
1623045800000|2021-06-07 06:03:20|83133.3|83083.3|83122.1|83097.1|83135.4|83097.1|83119.2|83081.1|35
1623045810000|2021-06-07 06:03:30|83122.2|83097.2|83131.6|83081.6|83134.8|83097.2|83121.7|83081.3|39
1623045820000|2021-06-07 06:03:40|83131.5|83081.5|83134.4|83084.4|83135.9|83085.9|83131.1|83081.1|34
1623045830000|2021-06-07 06:03:50|83134.1|83084.1|83121.2|83096.2|83134.9|83097.8|83120.6|83082.4|33
1623045840000|2021-06-07 06:04:00|83121|83096|83120.1|83095.1|83121|83096|83119.6|83094.6|18
1623045850000|2021-06-07 06:04:10|83122.7|83097.7|83131.1|83081.1|83131.1|83097.7|83118.1|83080.7|23
1623045860000|2021-06-07 06:04:20|83131|83081|83128.6|83078.6|83132.8|83082.8|83128.6|83078.6|29
1623045870000|2021-06-07 06:04:30|83128.7|83078.7|83131.3|83081.3|83132.1|83082.1|83128.7|83078.7|24
1623045880000|2021-06-07 06:04:40|83131.6|83081.6|83130.9|83080.9|83131.8|83081.8|83129.1|83079.1|18
1623045890000|2021-06-07 06:04:50|83129.6|83079.6|83122.4|83097.4|83131.7|83100.5|83120.5|83078.6|40
1623045900000|2021-06-07 06:05:00|83122.6|83097.6|83121.1|83096.1|83123.3|83098.3|83119.6|83094.6|36
1623045910000|2021-06-07 06:05:10|83121.2|83096.2|83135.4|83085.4|83135.8|83096.7|83120.7|83084.2|37
1623045920000|2021-06-07 06:05:20|83135.2|83085.2|83135.2|83085.2|83136.5|83086.5|83134.4|83084.4|41
1623045930000|2021-06-07 06:05:30|83135.3|83085.3|83137.1|83087.1|83137.1|83087.1|83134.8|83084.8|33
1623045940000|2021-06-07 06:05:40|83136.8|83086.8|83133.7|83083.7|83137.1|83097.1|83120.9|83082.6|35
1623045950000|2021-06-07 06:05:50|83135|83085|83133.6|83083.6|83135.6|83085.6|83133.2|83083.2|36
1623045960000|2021-06-07 06:06:00|83133.8|83083.8|83133.3|83083.3|83134.2|83084.2|83132|83082|35
1623045970000|2021-06-07 06:06:10|83133.2|83083.2|83135.6|83085.6|83137|83087|83133.2|83083.2|35
1623045980000|2021-06-07 06:06:20|83135.5|83085.5|83138.5|83088.5|83140.9|83090.9|83135|83085|40
1623045990000|2021-06-07 06:06:30|83138.8|83088.8|83139.2|83089.2|83143.2|83093.2|83138.8|83088.8|70
1623046000000|2021-06-07 06:06:40|83138.9|83088.9|83142.5|83092.5|83143.6|83093.6|83138.8|83088.8|56
1623046010000|2021-06-07 06:06:50|83142.7|83092.7|83138.1|83088.1|83143.6|83093.6|83137.5|83087.5|45
1623046020000|2021-06-07 06:07:00|83137.3|83087.3|83137.6|83087.6|83138.8|83088.8|83137.1|83087.1|38
1623046030000|2021-06-07 06:07:10|83137.9|83087.9|83134.1|83084.1|83139|83089|83133.7|83083.7|45
1623046040000|2021-06-07 06:07:20|83133.8|83083.8|83132.2|83082.2|83134|83084|83131.1|83081.1|33
1623046050000|2021-06-07 06:07:30|83132|83082|83135.3|83085.3|83138.7|83088.7|83131.9|83081.9|40
1623046060000|2021-06-07 06:07:40|83135.5|83085.5|83138.7|83088.7|83140.9|83090.9|83132.4|83082.4|46
1623046070000|2021-06-07 06:07:50|83138.3|83088.3|83141.8|83091.8|83146.3|83109.8|83124.3|83083.9|48
1623046080000|2021-06-07 06:08:00|83142.8|83092.8|83143.8|83093.8|83144.2|83094.2|83139.6|83089.6|38
1623046090000|2021-06-07 06:08:10|83144.9|83094.9|83146.6|83096.6|83153.1|83103.1|83143|83093|43
1623046100000|2021-06-07 06:08:20|83146.7|83096.7|83143.3|83093.3|83147.1|83097.1|83141.3|83091.3|29
1623046110000|2021-06-07 06:08:30|83143.8|83093.8|83144.1|83094.1|83144.2|83094.2|83140.9|83090.9|40
1623046120000|2021-06-07 06:08:40|83145|83095|83145.8|83095.8|83148.6|83098.6|83142.7|83092.7|47
1623046130000|2021-06-07 06:08:50|83133.6|83108.6|83149.2|83099.2|83151.7|83109.9|83133.3|83095.8|34
1623046140000|2021-06-07 06:09:00|83148.8|83098.8|83150|83100|83150.7|83100.7|83148.1|83098.1|22
1623046150000|2021-06-07 06:09:10|83150.2|83100.2|83151.8|83101.8|83153.8|83103.8|83150.2|83100.2|22
1623046160000|2021-06-07 06:09:20|83151.9|83101.9|83149.3|83099.3|83152.8|83102.8|83148.8|83098.8|25
1623046170000|2021-06-07 06:09:30|83149.2|83099.2|83151.9|83101.9|83151.9|83114.5|83136.6|83096.5|27
1623046180000|2021-06-07 06:09:40|83151.7|83101.7|83151.7|83101.7|83152.2|83114.3|83138.5|83099.4|29
1623046190000|2021-06-07 06:09:50|83151.1|83101.1|83157.5|83107.5|83159|83114.7|83137.2|83100.6|44
1623046200000|2021-06-07 06:10:00|83157.8|83107.8|83157.5|83107.5|83157.9|83107.9|83153.5|83103.5|46
1623046210000|2021-06-07 06:10:10|83157.3|83107.3|83157.6|83107.6|83160.8|83110.8|83156.4|83106.4|48
1623046220000|2021-06-07 06:10:20|83157.7|83107.7|83155.5|83105.5|83157.8|83107.8|83155.5|83105.5|37
1623046230000|2021-06-07 06:10:30|83152.4|83102.4|83151.8|83101.8|83155.8|83105.8|83151.7|83101.7|37
1623046240000|2021-06-07 06:10:40|83153.9|83103.9|83158.6|83108.6|83159.8|83109.8|83152.7|83102.7|46
1623046250000|2021-06-07 06:10:50|83158.2|83108.2|83158.5|83108.5|83161.7|83111.7|83155.1|83105.1|51
1623046260000|2021-06-07 06:11:00|83158.6|83108.6|83156|83106|83158.6|83108.6|83155.1|83105.1|46
1623046270000|2021-06-07 06:11:10|83155.1|83105.1|83156.4|83106.4|83159.6|83109.6|83155.1|83105.1|36
1623046280000|2021-06-07 06:11:20|83156.6|83106.6|83143.8|83118.8|83157.5|83119|83142.2|83106|30
1623046290000|2021-06-07 06:11:30|83143.6|83118.6|83142|83117|83145.9|83120.9|83141.2|83116.2|49
1623046300000|2021-06-07 06:11:40|83142.8|83117.8|83140.4|83115.4|83155|83119.6|83139.9|83104.1|43
1623046310000|2021-06-07 06:11:50|83140.5|83115.5|83149.1|83099.1|83155.8|83117.8|83138.3|83098.9|41
1623046320000|2021-06-07 06:12:00|83139|83114|83148.4|83123.4|83156.3|83123.4|83130.1|83092.9|46
1623046330000|2021-06-07 06:12:10|83147.4|83122.4|83143.3|83118.3|83147.4|83122.4|83140.1|83115.1|46
1623046340000|2021-06-07 06:12:20|83143.2|83118.2|83157.9|83107.9|83157.9|83123.1|83142.5|83105.6|36
1623046350000|2021-06-07 06:12:30|83146|83121|83146|83121|83146.3|83121.3|83143.6|83118.6|34
1623046360000|2021-06-07 06:12:40|83145.8|83120.8|83141.6|83116.6|83146.4|83121.4|83140.3|83115.3|32
1623046370000|2021-06-07 06:12:50|83142.5|83117.5|83143.2|83118.2|83145.2|83120.2|83141.7|83116.7|32
1623046380000|2021-06-07 06:13:00|83144.4|83119.4|83142.9|83117.9|83144.4|83119.4|83142.6|83117.6|30
1623046390000|2021-06-07 06:13:10|83143|83118|83142|83117|83144.4|83119.4|83138.2|83113.2|48
1623046400000|2021-06-07 06:13:20|83141.7|83116.7|83138.3|83113.3|83156.5|83123|83138.3|83100.3|45
1623046410000|2021-06-07 06:13:30|83138.8|83113.8|83154.3|83104.3|83154.3|83118.4|83137.8|83103.6|30
1623046420000|2021-06-07 06:13:40|83154.4|83104.4|83147|83097|83154.5|83119|83138.2|83096.8|44
1623046430000|2021-06-07 06:13:50|83147.4|83097.4|83144.6|83094.6|83147.4|83097.4|83144|83094|38
1623046440000|2021-06-07 06:14:00|83144.3|83094.3|83128.1|83103.1|83144.8|83103.1|83128.1|83089.9|30
1623046450000|2021-06-07 06:14:10|83127.7|83102.7|83123.6|83098.6|83140.4|83102.7|83123.6|83086|51
1623046460000|2021-06-07 06:14:20|83124.5|83099.5|83136.2|83086.2|83139.5|83101.4|83124.5|83086.1|24
1623046470000|2021-06-07 06:14:30|83136.3|83086.3|83134.9|83084.9|83137.9|83099.2|83123.8|83084.9|25
1623046480000|2021-06-07 06:14:40|83134.6|83084.6|83133.1|83083.1|83135.2|83095.6|83118|83080.2|43
1623046490000|2021-06-07 06:14:50|83133.4|83083.4|83128.8|83078.8|83133.4|83083.4|83127.4|83077.4|25
1623046500000|2021-06-07 06:15:00|83125.8|83075.8|83126.2|83076.2|83129.5|83079.5|83125.6|83075.6|38
1623046510000|2021-06-07 06:15:10|83125.9|83075.9|83125.3|83075.3|83126.4|83076.4|83124.5|83074.5|20
1623046520000|2021-06-07 06:15:20|83124.8|83074.8|83124.3|83074.3|83124.9|83074.9|83123.9|83073.9|16
1623046530000|2021-06-07 06:15:30|83124.5|83074.5|83111.8|83086.8|83125.1|83087.2|83110.2|83074.5|32
1623046540000|2021-06-07 06:15:40|83112|83087|83122.5|83072.5|83124.8|83087|83109.9|83071.7|35
1623046550000|2021-06-07 06:15:50|83122.4|83072.4|83104.8|83079.8|83123.9|83082|83103.1|83065.6|42
1623046560000|2021-06-07 06:16:00|83104.7|83079.7|83113.6|83063.6|83119.8|83080.2|83100.7|83063.3|30
1623046570000|2021-06-07 06:16:10|83113.5|83063.5|83112.9|83062.9|83115.7|83065.7|83112.9|83062.9|16
1623046580000|2021-06-07 06:16:20|83113|83063|83100.3|83075.3|83113.1|83075.6|83100.3|83062.7|10
1623046590000|2021-06-07 06:16:30|83100.5|83075.5|83100.2|83075.2|83100.9|83075.9|83099.7|83074.7|32
1623046600000|2021-06-07 06:16:40|83100.1|83075.1|83097.9|83072.9|83112.8|83075.2|83094.7|83059.3|35
1623046610000|2021-06-07 06:16:50|83098.4|83073.4|83101.3|83076.3|83109.9|83076.3|83095.6|83059.8|31
1623046620000|2021-06-07 06:17:00|83100.6|83075.6|83099|83074|83111.9|83075.6|83095.6|83060.1|49
1623046630000|2021-06-07 06:17:10|83098.4|83073.4|83116.7|83066.7|83117.3|83079.1|83097.6|83066.2|39
1623046640000|2021-06-07 06:17:20|83105.1|83080.1|83119.1|83069.1|83121.4|83081.6|83105.1|83068.6|30
1623046650000|2021-06-07 06:17:30|83120.5|83070.5|83120.1|83070.1|83120.6|83070.6|83119.4|83069.4|21
1623046660000|2021-06-07 06:17:40|83120.3|83070.3|83118.4|83068.4|83120.7|83070.7|83118.2|83068.2|20
1623046670000|2021-06-07 06:17:50|83118.8|83068.8|83118.6|83068.6|83119.7|83069.7|83118.6|83068.6|17
1623046680000|2021-06-07 06:18:00|83119|83069|83106.5|83081.5|83120|83081.5|83106.5|83065.5|15
1623046690000|2021-06-07 06:18:10|83106.7|83081.7|83107.9|83082.9|83108|83083|83105.4|83080.4|14
1623046700000|2021-06-07 06:18:20|83107.7|83082.7|83106.6|83081.6|83108.2|83083.2|83106.3|83081.3|28
1623046710000|2021-06-07 06:18:30|83106.7|83081.7|83108.2|83083.2|83109.8|83084.8|83106.6|83081.6|30
1623046720000|2021-06-07 06:18:40|83108.1|83083.1|83109.5|83084.5|83109.5|83084.5|83106|83081|26
1623046730000|2021-06-07 06:18:50|83109.4|83084.4|83109.8|83084.8|83112.1|83087.1|83109.2|83084.2|42
1623046740000|2021-06-07 06:19:00|83109.9|83084.9|83115.9|83065.9|83117.2|83085.3|83104.1|83065.9|34
1623046750000|2021-06-07 06:19:10|83116.4|83066.4|83106.3|83081.3|83117.6|83081.5|83105.5|83066.4|22
1623046760000|2021-06-07 06:19:20|83106.4|83081.4|83107.5|83082.5|83107.5|83082.5|83106.3|83081.3|11
1623046770000|2021-06-07 06:19:30|83107.2|83082.2|83106.9|83081.9|83107.8|83082.8|83106.2|83081.2|30
1623046780000|2021-06-07 06:19:40|83107|83082|83105|83080|83107.2|83082.2|83104.6|83079.6|21
1623046790000|2021-06-07 06:19:50|83105.1|83080.1|83105.9|83080.9|83106.1|83081.1|83105|83080|23
1623046800000|2021-06-07 06:20:00|83105.8|83080.8|83106.6|83081.6|83106.7|83081.7|83105.5|83080.5|26
1623046810000|2021-06-07 06:20:10|83106.7|83081.7|83106.7|83081.7|83107.3|83082.3|83106.6|83081.6|17
1623046820000|2021-06-07 06:20:20|83106.8|83081.8|83106.5|83081.5|83107|83082|83106.4|83081.4|19
1623046830000|2021-06-07 06:20:30|83106.7|83081.7|83107.4|83082.4|83107.6|83082.6|83106.7|83081.7|20
1623046840000|2021-06-07 06:20:40|83107.3|83082.3|83109.4|83084.4|83111.6|83086.6|83106.1|83081.1|27
1623046850000|2021-06-07 06:20:50|83108.3|83083.3|83108.8|83083.8|83110.7|83085.7|83107.6|83082.6|24
1623046860000|2021-06-07 06:21:00|83108.3|83083.3|83122.2|83072.2|83123.1|83083.5|83108.3|83072.1|14
1623046870000|2021-06-07 06:21:10|83121.9|83071.9|83108.9|83083.9|83123.2|83088|83108.6|83071.9|21
1623046880000|2021-06-07 06:21:20|83108.2|83083.2|83112.7|83087.7|83115.6|83090.6|83107.1|83082.1|36
1623046890000|2021-06-07 06:21:30|83113.5|83088.5|83128.8|83078.8|83128.8|83092.2|83112.9|83076.9|53
1623046900000|2021-06-07 06:21:40|83128.6|83078.6|83115.2|83090.2|83129.4|83093.4|83112.8|83078.6|49
1623046910000|2021-06-07 06:21:50|83115.1|83090.1|83116.1|83091.1|83127.5|83092.9|83114.1|83077.5|31
1623046920000|2021-06-07 06:22:00|83116.4|83091.4|83114.9|83089.9|83117.1|83092.1|83114.7|83089.7|38
1623046930000|2021-06-07 06:22:10|83115|83090|83115.2|83090.2|83115.9|83090.9|83114.6|83089.6|27
1623046940000|2021-06-07 06:22:20|83115.5|83090.5|83140.4|83090.4|83141.1|83093.6|83115.5|83084.1|53
1623046950000|2021-06-07 06:22:30|83140.7|83090.7|83132.3|83107.3|83144|83107.3|83131.1|83090|27
1623046960000|2021-06-07 06:22:40|83131.4|83106.4|83130.2|83105.2|83144.5|83108.7|83129.4|83093.7|61
1623046970000|2021-06-07 06:22:50|83131|83106|83161|83111|83161|83120.9|83130.1|83095.2|57
1623046980000|2021-06-07 06:23:00|83160.7|83110.7|83160|83110|83162.5|83112.5|83158.5|83108.5|44
1623046990000|2021-06-07 06:23:10|83159.8|83109.8|83154.4|83104.4|83161.3|83111.3|83154.4|83104.4|47
1623047000000|2021-06-07 06:23:20|83154.6|83104.6|83160.2|83110.2|83163.1|83113.1|83154.3|83104.3|36
1623047010000|2021-06-07 06:23:30|83160|83110|83163.9|83113.9|83165.6|83115.6|83159.3|83109.3|54
1623047020000|2021-06-07 06:23:40|83164.1|83114.1|83162.4|83112.4|83164.2|83114.2|83162.2|83112.2|43
1623047030000|2021-06-07 06:23:50|83162.6|83112.6|83145.2|83120.2|83163.3|83120.2|83145.2|83108|42
1623047040000|2021-06-07 06:24:00|83145.8|83120.8|83159.9|83109.9|83160.2|83121.1|83144.3|83106.2|40
1623047050000|2021-06-07 06:24:10|83159.7|83109.7|83162.5|83112.5|83162.8|83125.6|83149.5|83108.3|29
1623047060000|2021-06-07 06:24:20|83161.9|83111.9|83164.9|83114.9|83165.2|83115.2|83159.7|83109.7|47
1623047070000|2021-06-07 06:24:30|83164|83114|83164.8|83114.8|83164.8|83130.3|83150.1|83112.7|50
1623047080000|2021-06-07 06:24:40|83165|83115|83146.5|83121.5|83165|83122.1|83142.1|83110.4|41
1623047090000|2021-06-07 06:24:50|83145.5|83120.5|83151.4|83126.4|83167.5|83128.8|83145.5|83111.7|58
1623047100000|2021-06-07 06:25:00|83151.6|83126.6|83149|83124|83170.2|83132.6|83147.3|83109.3|58
1623047110000|2021-06-07 06:25:10|83148.9|83123.9|83151.7|83126.7|83152.6|83127.6|83148.5|83123.5|37
1623047120000|2021-06-07 06:25:20|83151.9|83126.9|83153.7|83128.7|83154.7|83129.7|83151|83126|45
1623047130000|2021-06-07 06:25:30|83154.2|83129.2|83148|83123|83154.4|83129.4|83148|83123|49
1623047140000|2021-06-07 06:25:40|83146.8|83121.8|83153.3|83128.3|83153.3|83128.3|83146.8|83121.8|45
1623047150000|2021-06-07 06:25:50|83152.6|83127.6|83152.1|83127.1|83153.9|83128.9|83146.7|83121.7|43
1623047160000|2021-06-07 06:26:00|83151.6|83126.6|83156.6|83131.6|83156.9|83131.9|83150.8|83125.8|47
1623047170000|2021-06-07 06:26:10|83156.5|83131.5|83164.5|83139.5|83176.3|83139.5|83155.3|83125|49
1623047180000|2021-06-07 06:26:20|83163.8|83138.8|83157.4|83132.4|83163.8|83138.8|83157.4|83132.4|33
1623047190000|2021-06-07 06:26:30|83158.6|83133.6|83168.8|83118.8|83170.8|83133.6|83157.3|83118.1|28
1623047200000|2021-06-07 06:26:40|83168.5|83118.5|83169.8|83119.8|83170.7|83120.7|83168.5|83118.5|32
1623047210000|2021-06-07 06:26:50|83169.7|83119.7|83175|83125|83176|83126|83169.4|83119.4|31
1623047220000|2021-06-07 06:27:00|83174.5|83124.5|83173.4|83123.4|83174.5|83124.5|83172.5|83122.5|33
1623047230000|2021-06-07 06:27:10|83173|83123|83176.5|83126.5|83176.5|83126.5|83173|83123|32
1623047240000|2021-06-07 06:27:20|83177.7|83127.7|83177.2|83127.2|83178|83128|83176.5|83126.5|24
1623047250000|2021-06-07 06:27:30|83177.1|83127.1|83174.4|83124.4|83177.1|83127.1|83174.2|83124.2|35
1623047260000|2021-06-07 06:27:40|83174.1|83124.1|83173.7|83123.7|83174.2|83137.1|83161.7|83123.3|17
1623047270000|2021-06-07 06:27:50|83174|83124|83173.3|83123.3|83174.3|83124.3|83173|83123|15
1623047280000|2021-06-07 06:28:00|83173.9|83123.9|83163.8|83138.8|83176.9|83140.7|83162.1|83123.1|35
1623047290000|2021-06-07 06:28:10|83164.4|83139.4|83174|83124|83176.8|83139.4|83163.2|83123.5|34
1623047300000|2021-06-07 06:28:20|83174.1|83124.1|83173.3|83123.3|83176.2|83126.2|83173.3|83123.3|20
1623047310000|2021-06-07 06:28:30|83173.5|83123.5|83173.1|83123.1|83174|83124|83172.4|83122.4|29
1623047320000|2021-06-07 06:28:40|83172.7|83122.7|83172.8|83122.8|83173.3|83123.3|83172.5|83122.5|13
1623047330000|2021-06-07 06:28:50|83172.5|83122.5|83175.9|83125.9|83175.9|83125.9|83172.2|83122.2|14
1623047340000|2021-06-07 06:29:00|83175.4|83125.4|83160.4|83135.4|83175.8|83137.4|83159.5|83124|23
1623047350000|2021-06-07 06:29:10|83160.2|83135.2|83160.3|83135.3|83173.8|83137.8|83158.2|83122.9|22
1623047360000|2021-06-07 06:29:20|83160.4|83135.4|83160|83135|83160.9|83135.9|83159.6|83134.6|19
1623047370000|2021-06-07 06:29:30|83160.3|83135.3|83157.8|83132.8|83160.8|83135.8|83157.4|83132.4|28
1623047380000|2021-06-07 06:29:40|83159|83134|83158.4|83133.4|83159.5|83134.5|83157.9|83132.9|24
1623047390000|2021-06-07 06:29:50|83158.6|83133.6|83158.8|83133.8|83159.1|83134.1|83158.1|83133.1|22
1623047400000|2021-06-07 06:30:00|83159.6|83134.6|83158|83133|83160.1|83135.1|83157.5|83132.5|30
1623047410000|2021-06-07 06:30:10|83158.2|83133.2|83157|83132|83158.3|83133.3|83156.5|83131.5|23
1623047420000|2021-06-07 06:30:20|83156.6|83131.6|83153.4|83128.4|83156.9|83131.9|83152.5|83127.5|26
1623047430000|2021-06-07 06:30:30|83153.5|83128.5|83154|83129|83155.2|83130.2|83153.2|83128.2|27
1623047440000|2021-06-07 06:30:40|83153.7|83128.7|83152.8|83127.8|83154.8|83129.8|83152.4|83127.4|26
1623047450000|2021-06-07 06:30:50|83153.4|83128.4|83148.9|83123.9|83153.8|83128.8|83148.9|83123.9|29
1623047460000|2021-06-07 06:31:00|83148.7|83123.7|83160.9|83110.9|83161.2|83123.7|83146.2|83110.1|40
1623047470000|2021-06-07 06:31:10|83147.5|83122.5|83147.3|83122.3|83148.5|83123.5|83147.1|83122.1|27
1623047480000|2021-06-07 06:31:20|83147.5|83122.5|83147.2|83122.2|83147.9|83122.9|83147.1|83122.1|17
1623047490000|2021-06-07 06:31:30|83147.1|83122.1|83150.9|83125.9|83151.9|83126.9|83147|83122|28
1623047500000|2021-06-07 06:31:40|83150.3|83125.3|83151.4|83126.4|83152|83127|83150|83125|26
1623047510000|2021-06-07 06:31:50|83151.3|83126.3|83151.9|83126.9|83152.3|83127.3|83150.6|83125.6|30
1623047520000|2021-06-07 06:32:00|83152|83127|83148|83123|83152|83127|83143.1|83118.1|44
1623047530000|2021-06-07 06:32:10|83149.1|83124.1|83160.1|83110.1|83160.1|83124.1|83145|83107.6|16
1623047540000|2021-06-07 06:32:20|83159.6|83109.6|83157.9|83107.9|83160.1|83110.1|83157.4|83107.4|25
1623047550000|2021-06-07 06:32:30|83158.3|83108.3|83162.9|83112.9|83166.2|83127.6|83149.3|83108.2|43
1623047560000|2021-06-07 06:32:40|83162.5|83112.5|83163.5|83113.5|83167.2|83117.2|83161.6|83111.6|27
1623047570000|2021-06-07 06:32:50|83150|83125|83149|83124|83163.1|83125.7|83148.1|83111.6|31
1623047580000|2021-06-07 06:33:00|83149.6|83124.6|83150.5|83125.5|83151.9|83126.9|83148.1|83123.1|24
1623047590000|2021-06-07 06:33:10|83151.1|83126.1|83153|83128|83153.7|83128.7|83151|83126|43
1623047600000|2021-06-07 06:33:20|83152.9|83127.9|83154.2|83129.2|83155.1|83130.1|83152.7|83127.7|33
1623047610000|2021-06-07 06:33:30|83153.1|83128.1|83152.3|83127.3|83154.7|83129.7|83152.3|83127.3|24
1623047620000|2021-06-07 06:33:40|83152.8|83127.8|83152.5|83127.5|83155|83130|83152|83127|27
1623047630000|2021-06-07 06:33:50|83155.4|83130.4|83153.5|83128.5|83155.7|83130.7|83151.6|83126.6|35
1623047640000|2021-06-07 06:34:00|83153.2|83128.2|83154.9|83129.9|83155.2|83130.2|83151.9|83126.9|27
1623047650000|2021-06-07 06:34:10|83153.6|83128.6|83153.8|83128.8|83155.4|83130.4|83153.4|83128.4|11
1623047660000|2021-06-07 06:34:20|83153.7|83128.7|83146.3|83121.3|83153.8|83128.8|83142.5|83117.5|38
1623047670000|2021-06-07 06:34:30|83146.1|83121.1|83148.5|83123.5|83152.2|83127.2|83142.6|83117.6|36
1623047680000|2021-06-07 06:34:40|83148.4|83123.4|83146.7|83121.7|83150|83125|83146.6|83121.6|27
1623047690000|2021-06-07 06:34:50|83147.1|83122.1|83146.4|83121.4|83148.1|83123.1|83145.7|83120.7|40
1623047700000|2021-06-07 06:35:00|83146.6|83121.6|83149|83124|83150|83125|83145.7|83120.7|30
1623047710000|2021-06-07 06:35:10|83149.1|83124.1|83145.7|83120.7|83150.7|83125.7|83144.7|83119.7|25
1623047720000|2021-06-07 06:35:20|83143.6|83118.6|83141.1|83116.1|83144.7|83119.7|83141.1|83116.1|17
1623047730000|2021-06-07 06:35:30|83138.6|83113.6|83140.2|83115.2|83141|83116|83138.6|83113.6|12
1623047740000|2021-06-07 06:35:40|83140.3|83115.3|83142.9|83117.9|83142.9|83117.9|83139.6|83114.6|18
1623047750000|2021-06-07 06:35:50|83143.6|83118.6|83140.6|83115.6|83143.6|83118.6|83140.6|83115.6|32
1623047760000|2021-06-07 06:36:00|83140.7|83115.7|83141.4|83116.4|83142.1|83117.1|83140.5|83115.5|23
1623047770000|2021-06-07 06:36:10|83140.8|83115.8|83140.5|83115.5|83141.4|83116.4|83140.5|83115.5|9
1623047780000|2021-06-07 06:36:20|83141.1|83116.1|83141.3|83116.3|83141.6|83116.6|83137.5|83112.5|33
1623047790000|2021-06-07 06:36:30|83141|83116|83142.4|83117.4|83144.7|83119.7|83140.4|83115.4|28
1623047800000|2021-06-07 06:36:40|83142.9|83117.9|83142.4|83117.4|83143.7|83118.7|83141.9|83116.9|16
1623047810000|2021-06-07 06:36:50|83142.5|83117.5|83141|83116|83143|83118|83137.1|83112.1|32
1623047820000|2021-06-07 06:37:00|83139.9|83114.9|83139.9|83114.9|83140.9|83115.9|83138.6|83113.6|24
1623047830000|2021-06-07 06:37:10|83139.8|83114.8|83145.9|83120.9|83147|83122|83139.2|83114.2|37
1623047840000|2021-06-07 06:37:20|83145.7|83120.7|83148.6|83123.6|83148.6|83123.6|83143.2|83118.2|48
1623047850000|2021-06-07 06:37:30|83146.6|83121.6|83148.3|83123.3|83151.9|83126.9|83145.9|83120.9|51
1623047860000|2021-06-07 06:37:40|83148.5|83123.5|83149.7|83124.7|83156.1|83131.1|83147.9|83122.9|32
1623047870000|2021-06-07 06:37:50|83149.6|83124.6|83152.5|83127.5|83160.1|83135.1|83149.6|83124.6|55
1623047880000|2021-06-07 06:38:00|83153.1|83128.1|83156.7|83131.7|83156.8|83131.8|83151.9|83126.9|36
1623047890000|2021-06-07 06:38:10|83156.6|83131.6|83161.4|83136.4|83162.3|83137.3|83156.6|83131.6|43
1623047900000|2021-06-07 06:38:20|83161.2|83136.2|83162.7|83137.7|83178.9|83140.3|83160.8|83126.2|37
1623047910000|2021-06-07 06:38:30|83162.9|83137.9|83163.2|83138.2|83163.9|83138.9|83162.9|83137.9|15
1623047920000|2021-06-07 06:38:40|83164.2|83139.2|83182.6|83157.6|83197.9|83160.9|83163.6|83138.6|45
1623047930000|2021-06-07 06:38:50|83182.1|83157.1|83170.7|83145.7|83187.4|83157.4|83170.7|83134.2|45
1623047940000|2021-06-07 06:39:00|83167.9|83142.9|83165.9|83140.9|83180|83143.1|83162.5|83126.5|47
1623047950000|2021-06-07 06:39:10|83165.2|83140.2|83166.7|83141.7|83169.2|83144.2|83163.7|83138.7|35
1623047960000|2021-06-07 06:39:20|83166.9|83141.9|83190.1|83140.1|83190.3|83149.6|83166.4|83140.1|35
1623047970000|2021-06-07 06:39:30|83178|83153|83182.1|83157.1|83190.3|83158.8|83173.6|83139.4|58
1623047980000|2021-06-07 06:39:40|83182.3|83157.3|83178.4|83153.4|83191.4|83157.3|83175.8|83137.2|47
1623047990000|2021-06-07 06:39:50|83178.2|83153.2|83188.8|83138.8|83189.8|83153.2|83177|83136.4|41
1623048000000|2021-06-07 06:40:00|83191.3|83141.3|83190.6|83165.6|83204.5|83165.6|83180.1|83140.9|67
1623048010000|2021-06-07 06:40:10|83189.6|83164.6|83199.5|83149.5|83199.5|83165.4|83183.2|83149.5|32
1623048020000|2021-06-07 06:40:20|83199.3|83149.3|83199.4|83149.4|83199.8|83149.8|83198.3|83148.3|47
1623048030000|2021-06-07 06:40:30|83199.3|83149.3|83187.7|83162.7|83200|83163|83187.4|83148.7|29
1623048040000|2021-06-07 06:40:40|83187.9|83162.9|83187.6|83162.6|83200.7|83163.4|83187.4|83150.6|23
1623048050000|2021-06-07 06:40:50|83186.2|83161.2|83191.1|83166.1|83191.9|83166.9|83185.8|83160.8|38
1623048060000|2021-06-07 06:41:00|83192|83167|83195.5|83170.5|83196.7|83171.7|83190.5|83165.5|45
1623048070000|2021-06-07 06:41:10|83196|83171|83201.7|83176.7|83202.8|83177.8|83195|83170|42
1623048080000|2021-06-07 06:41:20|83203|83178|83212.5|83187.5|83213|83188|83201.2|83176.2|46
1623048090000|2021-06-07 06:41:30|83213.1|83188.1|83205.9|83180.9|83219.9|83188.1|83203.8|83169.4|37
1623048100000|2021-06-07 06:41:40|83206|83181|83210.9|83185.9|83224|83187.1|83206|83172.8|27
1623048110000|2021-06-07 06:41:50|83210.4|83185.4|83212.3|83187.3|83212.3|83187.3|83209.8|83184.8|25
1623048120000|2021-06-07 06:42:00|83211.8|83186.8|83211|83186|83212|83187|83211|83186|20
1623048130000|2021-06-07 06:42:10|83211.2|83186.2|83210.3|83185.3|83211.9|83186.9|83208.5|83183.5|18
1623048140000|2021-06-07 06:42:20|83209.9|83184.9|83211|83186|83211.3|83186.3|83207.8|83182.8|40
1623048150000|2021-06-07 06:42:30|83211.6|83186.6|83212.1|83187.1|83212.3|83187.3|83210.3|83185.3|36
1623048160000|2021-06-07 06:42:40|83211.9|83186.9|83215.9|83190.9|83227|83192|83211.8|83176.2|44
1623048170000|2021-06-07 06:42:50|83216.4|83191.4|83215.2|83190.2|83217.1|83192.1|83213.5|83188.5|45
1623048180000|2021-06-07 06:43:00|83215|83190|83204.3|83179.3|83219.5|83192.7|83204.3|83167.5|48
1623048190000|2021-06-07 06:43:10|83205.4|83180.4|83211.4|83186.4|83213.1|83188.1|83204.8|83179.8|55
1623048200000|2021-06-07 06:43:20|83211.3|83186.3|83219.7|83194.7|83231.5|83195.6|83209.7|83179.5|50
1623048210000|2021-06-07 06:43:30|83219.3|83194.3|83217.9|83192.9|83219.4|83194.4|83216.5|83191.5|38
1623048220000|2021-06-07 06:43:40|83217.4|83192.4|83215.8|83190.8|83228.2|83192.7|83214.2|83177.1|38
1623048230000|2021-06-07 06:43:50|83216|83191|83208.9|83183.9|83220.2|83191|83206.5|83168.8|37
1623048240000|2021-06-07 06:44:00|83209.4|83184.4|83206.4|83181.4|83210.2|83185.2|83205.9|83180.9|42
1623048250000|2021-06-07 06:44:10|83206.3|83181.3|83207.7|83182.7|83208.4|83183.4|83205.9|83180.9|28
1623048260000|2021-06-07 06:44:20|83207.1|83182.1|83208.5|83183.5|83210|83185|83206.5|83181.5|37
1623048270000|2021-06-07 06:44:30|83207.3|83182.3|83210.7|83185.7|83211.4|83186.4|83207.3|83182.3|20
1623048280000|2021-06-07 06:44:40|83210.4|83185.4|83208.7|83183.7|83210.7|83185.7|83204.5|83179.5|50
1623048290000|2021-06-07 06:44:50|83208.8|83183.8|83208.6|83183.6|83209|83184|83208.1|83183.1|24
1623048300000|2021-06-07 06:45:00|83208.8|83183.8|83214.5|83189.5|83227.5|83191.6|83208.6|83176.9|45
1623048310000|2021-06-07 06:45:10|83214.3|83189.3|83214.8|83189.8|83218.6|83193.6|83214.3|83189.3|50
1623048320000|2021-06-07 06:45:20|83215|83190|83224.5|83174.5|83226.8|83191.8|83211|83173.6|39
1623048330000|2021-06-07 06:45:30|83224.2|83174.2|83212.3|83187.3|83224.6|83189.9|83211.4|83173.6|43
1623048340000|2021-06-07 06:45:40|83212.2|83187.2|83212.5|83187.5|83213|83188|83211.7|83186.7|35
1623048350000|2021-06-07 06:45:50|83212.3|83187.3|83211.3|83186.3|83212.3|83187.3|83210.3|83185.3|33
1623048360000|2021-06-07 06:46:00|83211.4|83186.4|83211.5|83186.5|83211.7|83186.7|83208.6|83183.6|37
1623048370000|2021-06-07 06:46:10|83211.6|83186.6|83211.2|83186.2|83212.5|83187.5|83210.9|83185.9|26
1623048380000|2021-06-07 06:46:20|83211.3|83186.3|83214.2|83189.2|83214.2|83189.2|83210.9|83185.9|23
1623048390000|2021-06-07 06:46:30|83212.3|83187.3|83217.4|83192.4|83220.2|83195.2|83212.2|83187.2|46
1623048400000|2021-06-07 06:46:40|83217.2|83192.2|83219|83194|83222.7|83197.7|83217.2|83192.2|36
1623048410000|2021-06-07 06:46:50|83219.1|83194.1|83216.4|83191.4|83231.4|83194.2|83216.3|83179.9|26
1623048420000|2021-06-07 06:47:00|83216.2|83191.2|83213.2|83188.2|83218.1|83193.1|83213.2|83188.2|37
1623048430000|2021-06-07 06:47:10|83212.7|83187.7|83223.7|83173.7|83224.3|83190|83210.8|83173.6|41
1623048440000|2021-06-07 06:47:20|83223.8|83173.8|83204.2|83179.2|83223.9|83182.6|83203.1|83166.3|36
1623048450000|2021-06-07 06:47:30|83216.3|83166.3|83209.8|83184.8|83218.7|83185|83205.2|83166.3|43
1623048460000|2021-06-07 06:47:40|83209.6|83184.6|83210|83185|83210.6|83185.6|83209.4|83184.4|27
1623048470000|2021-06-07 06:47:50|83210.1|83185.1|83210.4|83185.4|83210.4|83185.4|83209.4|83184.4|12
1623048480000|2021-06-07 06:48:00|83210.2|83185.2|83227.5|83177.5|83228.2|83192.1|83210.2|83176.7|30
1623048490000|2021-06-07 06:48:10|83227|83177|83213.2|83188.2|83227|83188.6|83210.6|83173.9|40
1623048500000|2021-06-07 06:48:20|83213.1|83188.1|83213.5|83188.5|83214.2|83189.2|83212.9|83187.9|21
1623048510000|2021-06-07 06:48:30|83213.6|83188.6|83229.6|83179.6|83229.6|83192.9|83213.6|83178.4|29
1623048520000|2021-06-07 06:48:40|83229.9|83179.9|83229.6|83179.6|83230.1|83180.1|83228.7|83178.7|28
1623048530000|2021-06-07 06:48:50|83229.7|83179.7|83219.1|83194.1|83230.7|83194.1|83217|83179.4|24
1623048540000|2021-06-07 06:49:00|83219|83194|83206.6|83181.6|83219.8|83194.8|83205.4|83180.4|42
1623048550000|2021-06-07 06:49:10|83207.5|83182.5|83205.2|83180.2|83208.9|83183.9|83204.9|83179.9|36
1623048560000|2021-06-07 06:49:20|83204.4|83179.4|83203.9|83178.9|83205.3|83180.3|83203|83178|31
1623048570000|2021-06-07 06:49:30|83203.7|83178.7|83202.6|83177.6|83204|83179|83201.1|83176.1|20
1623048580000|2021-06-07 06:49:40|83203|83178|83203|83178|83217.3|83178|83200.9|83164.5|33
1623048590000|2021-06-07 06:49:50|83203.1|83178.1|83202.7|83177.7|83204.5|83179.5|83201.8|83176.8|24
1623048600000|2021-06-07 06:50:00|83202.8|83177.8|83200.9|83175.9|83204.5|83179.5|83200.1|83175.1|34
1623048610000|2021-06-07 06:50:10|83214.2|83164.2|83199.1|83174.1|83214.3|83175.8|83199.1|83162.2|22
1623048620000|2021-06-07 06:50:20|83199.2|83174.2|83199.4|83174.4|83200.3|83175.3|83198.1|83173.1|30
1623048630000|2021-06-07 06:50:30|83199.3|83174.3|83205.8|83155.8|83206.4|83174.6|83194.5|83155.4|36
1623048640000|2021-06-07 06:50:40|83205.6|83155.6|83187.8|83162.8|83206.2|83167.3|83187.2|83149.5|25
1623048650000|2021-06-07 06:50:50|83187.5|83162.5|83176.7|83151.7|83195.8|83162.5|83176.7|83142.2|35
1623048660000|2021-06-07 06:51:00|83177.4|83152.4|83184.5|83159.5|83198.3|83161.3|83175.1|83146.2|59
1623048670000|2021-06-07 06:51:10|83183.4|83158.4|83187.2|83162.2|83190.9|83165.9|83183.3|83158.3|36
1623048680000|2021-06-07 06:51:20|83187.3|83162.3|83191.3|83166.3|83193.7|83168.7|83185.8|83160.8|42
1623048690000|2021-06-07 06:51:30|83191.5|83166.5|83185.1|83160.1|83209.2|83175|83184.2|83146.4|65
1623048700000|2021-06-07 06:51:40|83185.2|83160.2|83203.1|83178.1|83204.2|83179.2|83184.3|83159.3|43
1623048710000|2021-06-07 06:51:50|83203.5|83178.5|83203.2|83178.2|83204|83179|83202.5|83177.5|33
1623048720000|2021-06-07 06:52:00|83203.1|83178.1|83202.3|83177.3|83204|83179|83201.4|83176.4|25
1623048730000|2021-06-07 06:52:10|83202.2|83177.2|83198.1|83173.1|83202.2|83177.2|83196.1|83171.1|40
1623048740000|2021-06-07 06:52:20|83197.8|83172.8|83197.4|83172.4|83197.8|83172.8|83194.9|83169.9|33
1623048750000|2021-06-07 06:52:30|83197.6|83172.6|83204.9|83179.9|83216.6|83179.9|83196.2|83166.6|29
1623048760000|2021-06-07 06:52:40|83205.9|83180.9|83207.1|83182.1|83208.3|83183.3|83205.9|83180.9|27
1623048770000|2021-06-07 06:52:50|83207.2|83182.2|83209.9|83184.9|83211.9|83186.9|83207|83182|39
1623048780000|2021-06-07 06:53:00|83209.7|83184.7|83207.7|83182.7|83210.5|83185.5|83207.7|83182.7|32
1623048790000|2021-06-07 06:53:10|83207.4|83182.4|83206.9|83181.9|83211.9|83186.9|83206.2|83181.2|42
1623048800000|2021-06-07 06:53:20|83207.5|83182.5|83210.2|83185.2|83210.4|83185.4|83207.5|83182.5|30
1623048810000|2021-06-07 06:53:30|83210.4|83185.4|83206.5|83181.5|83211.4|83186.4|83205.3|83180.3|31
1623048820000|2021-06-07 06:53:40|83205.8|83180.8|83207|83182|83208.5|83183.5|83205.8|83180.8|18
1623048830000|2021-06-07 06:53:50|83206.9|83181.9|83210.2|83185.2|83210.5|83185.5|83206.6|83181.6|29
1623048840000|2021-06-07 06:54:00|83209.6|83184.6|83211|83186|83211.4|83186.4|83209.6|83184.6|33
1623048850000|2021-06-07 06:54:10|83211.1|83186.1|83214|83189|83215.4|83190.4|83210.6|83185.6|44
1623048860000|2021-06-07 06:54:20|83213.7|83188.7|83212.9|83187.9|83213.9|83188.9|83208|83183|49
1623048870000|2021-06-07 06:54:30|83213|83188|83212.8|83187.8|83213.4|83188.4|83211.7|83186.7|40
1623048880000|2021-06-07 06:54:40|83213.3|83188.3|83212.3|83187.3|83215.5|83190.5|83210.7|83185.7|41
1623048890000|2021-06-07 06:54:50|83212.4|83187.4|83212.6|83187.6|83213.4|83188.4|83211.7|83186.7|45
1623048900000|2021-06-07 06:55:00|83212.5|83187.5|83211.2|83186.2|83214.9|83189.9|83209|83184|50
1623048910000|2021-06-07 06:55:10|83211.4|83186.4|83205.8|83180.8|83217.1|83186.9|83203.7|83165.9|51
1623048920000|2021-06-07 06:55:20|83205.9|83180.9|83206.5|83181.5|83207.2|83182.2|83205.5|83180.5|35
1623048930000|2021-06-07 06:55:30|83206.4|83181.4|83206.8|83181.8|83207.1|83182.1|83205.3|83180.3|33
1623048940000|2021-06-07 06:55:40|83206.5|83181.5|83206|83181|83207.9|83182.9|83205.9|83180.9|31
1623048950000|2021-06-07 06:55:50|83204.2|83179.2|83204.3|83179.3|83205.2|83180.2|83203.1|83178.1|20
1623048960000|2021-06-07 06:56:00|83204|83179|83208.6|83183.6|83221.9|83184.5|83202.8|83171.1|28
1623048970000|2021-06-07 06:56:10|83208.9|83183.9|83206.5|83181.5|83208.9|83183.9|83204.7|83179.7|31
1623048980000|2021-06-07 06:56:20|83206.2|83181.2|83205.1|83180.1|83208.1|83183.1|83204.1|83179.1|30
1623048990000|2021-06-07 06:56:30|83205.4|83180.4|83206.3|83181.3|83206.6|83181.6|83204.6|83179.6|26
1623049000000|2021-06-07 06:56:40|83206.4|83181.4|83206.7|83181.7|83206.8|83181.8|83205|83180|36
1623049010000|2021-06-07 06:56:50|83206.6|83181.6|83190.3|83165.3|83207.7|83182.7|83187.3|83162.3|40
1623049020000|2021-06-07 06:57:00|83190|83165|83192|83167|83195.8|83170.8|83188.4|83163.4|63
1623049030000|2021-06-07 06:57:10|83193.7|83168.7|83180|83155|83198.3|83173.3|83179.7|83144.9|59
1623049040000|2021-06-07 06:57:20|83179.2|83154.2|83180.7|83155.7|83181.7|83156.7|83174.5|83149.5|52
1623049050000|2021-06-07 06:57:30|83181.3|83156.3|83190.5|83165.5|83191|83166|83179.8|83154.8|51
1623049060000|2021-06-07 06:57:40|83190.4|83165.4|83185.7|83160.7|83193.3|83168.3|83185.7|83160.7|54
1623049070000|2021-06-07 06:57:50|83185.9|83160.9|83185.6|83160.6|83186|83161|83183.7|83158.7|43
1623049080000|2021-06-07 06:58:00|83185.9|83160.9|83188.1|83163.1|83192.7|83167.7|83184.8|83159.8|52
1623049090000|2021-06-07 06:58:10|83187.8|83162.8|83187.1|83162.1|83189.1|83164.1|83185.4|83160.4|49
1623049100000|2021-06-07 06:58:20|83186.7|83161.7|83188.3|83163.3|83189.4|83164.4|83186.7|83161.7|31
1623049110000|2021-06-07 06:58:30|83187.7|83162.7|83192.7|83167.7|83192.9|83167.9|83187.7|83162.7|37
1623049120000|2021-06-07 06:58:40|83193.1|83168.1|83192.8|83167.8|83193.1|83168.1|83192|83167|22
1623049130000|2021-06-07 06:58:50|83191.1|83166.1|83194.7|83169.7|83196.3|83171.3|83191.1|83166.1|37
1623049140000|2021-06-07 06:59:00|83195.2|83170.2|83194.6|83169.6|83195.7|83170.7|83193.6|83168.6|33
1623049150000|2021-06-07 06:59:10|83195.1|83170.1|83197.8|83172.8|83198.9|83173.9|83195|83170|40
1623049160000|2021-06-07 06:59:20|83198|83173|83200.3|83175.3|83202.4|83177.4|83197.4|83172.4|49
1623049170000|2021-06-07 06:59:30|83200.6|83175.6|83202.6|83177.6|83203.7|83178.7|83198.5|83173.5|47
1623049180000|2021-06-07 06:59:40|83202.1|83177.1|83202.6|83177.6|83204.1|83179.1|83201.1|83176.1|38
1623049190000|2021-06-07 06:59:50|83202.5|83177.5|83201.3|83176.3|83206.8|83181.8|83198.2|83173.2|57
1623049200000|2021-06-07 07:00:00|83201.6|83176.6|83207|83182|83222|83184.7|83185.2|83147.1|70
1623049210000|2021-06-07 07:00:10|83207.3|83182.3|83204.6|83179.6|83208.3|83183.3|83200.5|83175.5|56
1623049220000|2021-06-07 07:00:20|83205.2|83180.2|83203|83178|83209.7|83184.7|83200.6|83175.6|51
1623049230000|2021-06-07 07:00:30|83215.9|83165.9|83203|83178|83216.3|83180.5|83202.1|83165.1|49
1623049240000|2021-06-07 07:00:40|83204.6|83179.6|83200.9|83175.9|83205.6|83180.6|83200.2|83175.2|39
1623049250000|2021-06-07 07:00:50|83201|83176|83198|83173|83202.4|83177.4|83197.9|83172.9|44
1623049260000|2021-06-07 07:01:00|83198.6|83173.6|83208.3|83183.3|83208.8|83183.8|83198.5|83173.5|55
1623049270000|2021-06-07 07:01:10|83207.8|83182.8|83203.9|83178.9|83208.6|83183.6|83201.9|83176.9|46
1623049280000|2021-06-07 07:01:20|83203.7|83178.7|83199.2|83174.2|83204.1|83179.1|83198.6|83173.6|43
1623049290000|2021-06-07 07:01:30|83197.9|83172.9|83208.1|83183.1|83208.9|83183.9|83197.2|83172.2|63
1623049300000|2021-06-07 07:01:40|83207.6|83182.6|83207.2|83182.2|83208.4|83183.4|83206.9|83181.9|45
1623049310000|2021-06-07 07:01:50|83207.1|83182.1|83207.2|83182.2|83207.3|83182.3|83205.6|83180.6|43
1623049320000|2021-06-07 07:02:00|83207.5|83182.5|83211.5|83186.5|83213.3|83188.3|83206.9|83181.9|39
1623049330000|2021-06-07 07:02:10|83211.6|83186.6|83214.6|83189.6|83214.6|83189.6|83211.6|83186.6|44
1623049340000|2021-06-07 07:02:20|83213.7|83188.7|83216.5|83191.5|83216.5|83191.5|83213.7|83188.7|34
1623049350000|2021-06-07 07:02:30|83218.1|83193.1|83211.5|83186.5|83218.1|83193.1|83211.4|83186.4|48
1623049360000|2021-06-07 07:02:40|83212.5|83187.5|83202.9|83177.9|83213|83188|83202.2|83177.2|55
1623049370000|2021-06-07 07:02:50|83203|83178|83196.4|83171.4|83203|83178|83194.2|83169.2|52
1623049380000|2021-06-07 07:03:00|83196.8|83171.8|83219.8|83169.8|83219.9|83181.7|83195.7|83167.2|63
1623049390000|2021-06-07 07:03:10|83207.2|83182.2|83204.1|83179.1|83215.5|83182.2|83200.4|83165.1|41
1623049400000|2021-06-07 07:03:20|83204.3|83179.3|83220.9|83170.9|83221.5|83181.1|83203.9|83170.4|35
1623049410000|2021-06-07 07:03:30|83221|83171|83226.4|83176.4|83226.6|83186.8|83210.3|83169.9|51
1623049420000|2021-06-07 07:03:40|83225.3|83175.3|83210.4|83185.4|83225.3|83188.5|83210.1|83175.2|42
1623049430000|2021-06-07 07:03:50|83211|83186|83211.2|83186.2|83211.6|83186.6|83210.8|83185.8|30
1623049440000|2021-06-07 07:04:00|83211.1|83186.1|83209.7|83184.7|83211.2|83186.2|83209.2|83184.2|35
1623049450000|2021-06-07 07:04:10|83209.8|83184.8|83207.2|83182.2|83209.8|83184.8|83207.2|83182.2|36
1623049460000|2021-06-07 07:04:20|83207.4|83182.4|83216.5|83191.5|83217.6|83192.6|83207.4|83182.4|52
1623049470000|2021-06-07 07:04:30|83216.9|83191.9|83225.9|83200.9|83226.6|83201.6|83215.7|83190.7|52
1623049480000|2021-06-07 07:04:40|83225.7|83200.7|83222.4|83197.4|83225.7|83200.7|83220.9|83195.9|48
1623049490000|2021-06-07 07:04:50|83222.6|83197.6|83222.5|83197.5|83223.9|83198.9|83220.4|83195.4|56
1623049500000|2021-06-07 07:05:00|83223|83198|83222.2|83197.2|83225.7|83200.7|83221.3|83196.3|52
1623049510000|2021-06-07 07:05:10|83222.3|83197.3|83221.8|83196.8|83222.8|83197.8|83221.3|83196.3|41
1623049520000|2021-06-07 07:05:20|83221.9|83196.9|83224|83199|83224|83199|83221.8|83196.8|20
1623049530000|2021-06-07 07:05:30|83223.9|83198.9|83227.5|83202.5|83228.3|83203.3|83223.9|83198.9|50
1623049540000|2021-06-07 07:05:40|83227.3|83202.3|83225.9|83200.9|83227.9|83202.9|83225.4|83200.4|35
1623049550000|2021-06-07 07:05:50|83226|83201|83227.5|83202.5|83227.7|83202.7|83225|83200|34
1623049560000|2021-06-07 07:06:00|83227.6|83202.6|83226.2|83201.2|83227.6|83202.6|83225.3|83200.3|16
1623049570000|2021-06-07 07:06:10|83225.6|83200.6|83225.4|83200.4|83227.6|83202.6|83225.1|83200.1|30
1623049580000|2021-06-07 07:06:20|83223.6|83198.6|83235.4|83210.4|83236.2|83211.2|83221|83196|50
1623049590000|2021-06-07 07:06:30|83234.1|83209.1|83233.1|83208.1|83234.7|83209.7|83231.2|83206.2|57
1623049600000|2021-06-07 07:06:40|83232.4|83207.4|83239.8|83214.8|83240.9|83215.9|83229.3|83204.3|59
1623049610000|2021-06-07 07:06:50|83240.6|83215.6|83241.6|83216.6|83242.2|83217.2|83240.6|83215.6|39
1623049620000|2021-06-07 07:07:00|83241.9|83216.9|83283.5|83233.5|83284.3|83245.6|83240.7|83215.7|57
1623049630000|2021-06-07 07:07:10|83284.4|83234.4|83285.1|83260.1|83295.4|83263|83270|83233.1|63
1623049640000|2021-06-07 07:07:20|83285.2|83260.2|83290.7|83240.7|83294.4|83260.2|83278.7|83238.7|57
1623049650000|2021-06-07 07:07:30|83291.2|83241.2|83290.7|83240.7|83291.4|83241.4|83285.9|83235.9|49
1623049660000|2021-06-07 07:07:40|83290.3|83240.3|83281|83256|83294.5|83257.3|83279.7|83240|45
1623049670000|2021-06-07 07:07:50|83280.9|83255.9|83278.9|83253.9|83289.3|83256|83276.1|83239.2|48
1623049680000|2021-06-07 07:08:00|83278.5|83253.5|83272.5|83247.5|83285.5|83253.7|83272.5|83235.5|43
1623049690000|2021-06-07 07:08:10|83272.9|83247.9|83279.5|83254.5|83279.7|83254.7|83272.8|83247.8|44
1623049700000|2021-06-07 07:08:20|83279.8|83254.8|83278.4|83253.4|83280.6|83255.6|83277|83252|30
1623049710000|2021-06-07 07:08:30|83278.3|83253.3|83291.6|83266.6|83291.6|83266.6|83278.2|83253.2|53
1623049720000|2021-06-07 07:08:40|83291.4|83266.4|83289.6|83264.6|83291.9|83266.9|83287.9|83262.9|35
1623049730000|2021-06-07 07:08:50|83290.3|83265.3|83291.5|83266.5|83291.5|83266.5|83289.5|83264.5|36
1623049740000|2021-06-07 07:09:00|83291.4|83266.4|83294.1|83269.1|83294.9|83269.9|83290.8|83265.8|52
1623049750000|2021-06-07 07:09:10|83294|83269|83294|83269|83296.5|83271.5|83290.6|83265.6|37
1623049760000|2021-06-07 07:09:20|83292.2|83267.2|83287.7|83262.7|83293.4|83268.4|83287.7|83262.7|34
1623049770000|2021-06-07 07:09:30|83288|83263|83287.3|83262.3|83296.2|83271.2|83286.6|83261.6|43
1623049780000|2021-06-07 07:09:40|83287.1|83262.1|83288|83263|83292.3|83267.3|83287.1|83262.1|48
1623049790000|2021-06-07 07:09:50|83288.2|83263.2|83292.7|83267.7|83295.4|83270.4|83288.2|83263.2|40
1623049800000|2021-06-07 07:10:00|83292.5|83267.5|83290.5|83265.5|83294|83269|83286.9|83261.9|48
1623049810000|2021-06-07 07:10:10|83290.4|83265.4|83286.8|83261.8|83300|83266.8|83284.9|83246.2|57
1623049820000|2021-06-07 07:10:20|83286.6|83261.6|83286.9|83261.9|83288|83263|83284.9|83259.9|47
1623049830000|2021-06-07 07:10:30|83287.1|83262.1|83295.2|83245.2|83297.1|83262.8|83284.8|83244.5|40
1623049840000|2021-06-07 07:10:40|83283|83258|83284.5|83259.5|83298.4|83261.2|83281.8|83247.1|42
1623049850000|2021-06-07 07:10:50|83284.7|83259.7|83284.1|83259.1|83285.8|83260.8|83283.2|83258.2|39
1623049860000|2021-06-07 07:11:00|83282.9|83257.9|83281.4|83256.4|83282.9|83257.9|83279.3|83254.3|43
1623049870000|2021-06-07 07:11:10|83281.3|83256.3|83274.2|83249.2|83289.8|83257.2|83274.2|83237|45
1623049880000|2021-06-07 07:11:20|83273.7|83248.7|83270.3|83245.3|83275.5|83250.5|83270.3|83245.3|42
1623049890000|2021-06-07 07:11:30|83270.5|83245.5|83269|83244|83272|83247|83267.7|83242.7|53
1623049900000|2021-06-07 07:11:40|83268.9|83243.9|83278|83253|83278|83253|83268.6|83243.6|54
1623049910000|2021-06-07 07:11:50|83277.8|83252.8|83274.6|83249.6|83278.2|83253.2|83272.3|83247.3|50
1623049920000|2021-06-07 07:12:00|83273.6|83248.6|83274.9|83224.9|83276|83249.6|83264.2|83222.3|57
1623049930000|2021-06-07 07:12:10|83274|83224|83267|83242|83284.7|83247.3|83261.6|83222.3|64
1623049940000|2021-06-07 07:12:20|83266.9|83241.9|83265.6|83240.6|83267.8|83242.8|83265.6|83240.6|38
1623049950000|2021-06-07 07:12:30|83263.8|83238.8|83272|83247|83272|83247|83257.9|83232.9|44
1623049960000|2021-06-07 07:12:40|83271|83246|83273.2|83248.2|83285.3|83249.4|83268.6|83233.1|53
1623049970000|2021-06-07 07:12:50|83273.1|83248.1|83279.2|83254.2|83294.6|83254.8|83271|83242.2|37
1623049980000|2021-06-07 07:13:00|83280.1|83255.1|83281.9|83256.9|83282.2|83257.2|83279.8|83254.8|40
1623049990000|2021-06-07 07:13:10|83283.3|83258.3|83287.8|83262.8|83303.8|83266.9|83283.3|83249.9|60
1623050000000|2021-06-07 07:13:20|83287.3|83262.3|83278.8|83253.8|83287.3|83262.3|83276.7|83251.7|54
1623050010000|2021-06-07 07:13:30|83279.9|83254.9|83273.8|83248.8|83279.9|83254.9|83272|83247|35
1623050020000|2021-06-07 07:13:40|83273.2|83248.2|83271.4|83246.4|83276.4|83251.4|83270.3|83245.3|39
1623050030000|2021-06-07 07:13:50|83270|83245|83270.7|83245.7|83288.2|83247|83267.9|83231.2|61
1623050040000|2021-06-07 07:14:00|83270.6|83245.6|83265.1|83240.1|83286|83245.6|83263|83225.9|57
1623050050000|2021-06-07 07:14:10|83264.6|83239.6|83271.2|83246.2|83271.2|83246.2|83264.3|83239.3|48
1623050060000|2021-06-07 07:14:20|83271|83246|83268.6|83243.6|83271.4|83246.4|83267.1|83242.1|56
1623050070000|2021-06-07 07:14:30|83268.8|83243.8|83271.4|83246.4|83273.9|83248.9|83267.4|83242.4|65
1623050080000|2021-06-07 07:14:40|83271.7|83246.7|83268.7|83243.7|83271.8|83246.8|83266.8|83241.8|36
1623050090000|2021-06-07 07:14:50|83267.9|83242.9|83269.3|83244.3|83269.9|83244.9|83267.5|83242.5|39
1623050100000|2021-06-07 07:15:00|83269.1|83244.1|83266.4|83241.4|83270.7|83245.7|83265.8|83240.8|53
1623050110000|2021-06-07 07:15:10|83266.1|83241.1|83261.1|83236.1|83266.2|83241.2|83260.7|83235.7|47
1623050120000|2021-06-07 07:15:20|83262|83237|83267.8|83242.8|83267.8|83242.8|83261.1|83236.1|30
1623050130000|2021-06-07 07:15:30|83266.9|83241.9|83266.1|83241.1|83267.3|83242.3|83264.6|83239.6|46
1623050140000|2021-06-07 07:15:40|83266.7|83241.7|83265.2|83240.2|83268.8|83243.8|83265|83240|42
1623050150000|2021-06-07 07:15:50|83265.3|83240.3|83266.8|83241.8|83266.9|83241.9|83265.3|83240.3|34
1623050160000|2021-06-07 07:16:00|83267|83242|83269.2|83244.2|83270.7|83245.7|83266.3|83241.3|47
1623050170000|2021-06-07 07:16:10|83270.2|83245.2|83270|83245|83271.8|83246.8|83268.9|83243.9|49
1623050180000|2021-06-07 07:16:20|83269.9|83244.9|83270.9|83245.9|83270.9|83245.9|83265.7|83240.7|43
1623050190000|2021-06-07 07:16:30|83270.2|83245.2|83261.3|83236.3|83270.2|83245.2|83260.6|83235.6|50
1623050200000|2021-06-07 07:16:40|83260.8|83235.8|83269.3|83244.3|83270.3|83245.3|83260.8|83235.8|53
1623050210000|2021-06-07 07:16:50|83268.9|83243.9|83269|83244|83269.6|83244.6|83267.7|83242.7|38
1623050220000|2021-06-07 07:17:00|83269.8|83244.8|83264.7|83239.7|83270.3|83245.3|83263.9|83238.9|46
1623050230000|2021-06-07 07:17:10|83264.8|83239.8|83266.3|83241.3|83267|83242|83264.3|83239.3|42
1623050240000|2021-06-07 07:17:20|83266.2|83241.2|83266.1|83241.1|83267.5|83242.5|83265.8|83240.8|35
1623050250000|2021-06-07 07:17:30|83266.4|83241.4|83267.3|83242.3|83267.8|83242.8|83265|83240|32
1623050260000|2021-06-07 07:17:40|83267.5|83242.5|83269.1|83244.1|83269.5|83244.5|83264.7|83239.7|43
1623050270000|2021-06-07 07:17:50|83268.9|83243.9|83276.4|83251.4|83279|83254|83268.8|83243.8|46
1623050280000|2021-06-07 07:18:00|83276.1|83251.1|83275.9|83250.9|83277|83252|83275.3|83250.3|35
1623050290000|2021-06-07 07:18:10|83275.6|83250.6|83276.1|83251.1|83277|83252|83275.2|83250.2|48
1623050300000|2021-06-07 07:18:20|83276.3|83251.3|83276.9|83251.9|83278|83253|83274.9|83249.9|40
1623050310000|2021-06-07 07:18:30|83276.1|83251.1|83277.7|83252.7|83277.8|83252.8|83274.1|83249.1|47
1623050320000|2021-06-07 07:18:40|83277.5|83252.5|83282.2|83257.2|83296.1|83258.7|83276.6|83246.1|43
1623050330000|2021-06-07 07:18:50|83282.4|83257.4|83282.3|83257.3|83283.4|83258.4|83280.9|83255.9|30
1623050340000|2021-06-07 07:19:00|83282.4|83257.4|83280.3|83255.3|83282.4|83257.4|83279.6|83254.6|30
1623050350000|2021-06-07 07:19:10|83280.4|83255.4|83279.8|83254.8|83280.5|83255.5|83279.7|83254.7|18
1623050360000|2021-06-07 07:19:20|83279.1|83254.1|83280.4|83255.4|83280.7|83255.7|83276.5|83251.5|37
1623050370000|2021-06-07 07:19:30|83279.9|83254.9|83275.5|83250.5|83281.3|83256.3|83275.3|83250.3|46
1623050380000|2021-06-07 07:19:40|83276.6|83251.6|83277.8|83252.8|83278.1|83253.1|83275.5|83250.5|25
1623050390000|2021-06-07 07:19:50|83277.6|83252.6|83279.3|83254.3|83279.9|83254.9|83277.4|83252.4|43
1623050400000|2021-06-07 07:20:00|83279.1|83254.1|83279.1|83254.1|83280.2|83255.2|83278.5|83253.5|48
1623050410000|2021-06-07 07:20:10|83278.8|83253.8|83274.8|83249.8|83279.9|83254.9|83273.7|83248.7|49
1623050420000|2021-06-07 07:20:20|83274.1|83249.1|83272.7|83247.7|83275.4|83250.4|83272.7|83247.7|46
1623050430000|2021-06-07 07:20:30|83272.5|83247.5|83263.8|83238.8|83272.5|83247.5|83263.6|83238.6|44
1623050440000|2021-06-07 07:20:40|83263.5|83238.5|83263.6|83238.6|83264|83239|83262.8|83237.8|33
1623050450000|2021-06-07 07:20:50|83263.4|83238.4|83263.2|83238.2|83263.8|83238.8|83262.9|83237.9|31
1623050460000|2021-06-07 07:21:00|83263.4|83238.4|83260.3|83235.3|83274.7|83238.7|83258.5|83221.3|41
1623050470000|2021-06-07 07:21:10|83260|83235|83259.5|83234.5|83260|83235|83259|83234|35
1623050480000|2021-06-07 07:21:20|83259.4|83234.4|83259.3|83234.3|83260|83235|83258.4|83233.4|30
1623050490000|2021-06-07 07:21:30|83259|83234|83256.7|83231.7|83259.5|83234.5|83256.7|83231.7|31
1623050500000|2021-06-07 07:21:40|83257.1|83232.1|83250.8|83225.8|83265.9|83232.5|83249.7|83212.2|36
1623050510000|2021-06-07 07:21:50|83251.5|83226.5|83247.6|83222.6|83251.5|83226.5|83246.1|83221.1|49
1623050520000|2021-06-07 07:22:00|83247.8|83222.8|83233.4|83208.4|83254.6|83222.8|83232.2|83195.1|66
1623050530000|2021-06-07 07:22:10|83233.7|83208.7|83231.8|83206.8|83245.6|83208.7|83231.2|83192.5|55
1623050540000|2021-06-07 07:22:20|83231.7|83206.7|83235.3|83210.3|83246.1|83217.7|83231.7|83195.3|47
1623050550000|2021-06-07 07:22:30|83235.7|83210.7|83235.7|83210.7|83237|83212|83233.7|83208.7|45
1623050560000|2021-06-07 07:22:40|83235.8|83210.8|83237.6|83212.6|83237.9|83212.9|83235.3|83210.3|40
1623050570000|2021-06-07 07:22:50|83237.7|83212.7|83237.3|83212.3|83238.1|83213.1|83236.8|83211.8|28
1623050580000|2021-06-07 07:23:00|83237.4|83212.4|83231.6|83206.6|83237.4|83212.4|83231.2|83206.2|39
1623050590000|2021-06-07 07:23:10|83231.2|83206.2|83228.8|83203.8|83231.8|83206.8|83228.5|83203.5|50
1623050600000|2021-06-07 07:23:20|83228.9|83203.9|83227.6|83202.6|83229.9|83204.9|83226.3|83201.3|36
1623050610000|2021-06-07 07:23:30|83225.5|83200.5|83210.1|83185.1|83235.8|83200.5|83208.3|83174.5|62
1623050620000|2021-06-07 07:23:40|83210.2|83185.2|83230.8|83180.8|83232.6|83187.6|83210.2|83175.1|56
1623050630000|2021-06-07 07:23:50|83230.9|83180.9|83230.6|83180.6|83231.2|83181.2|83229.8|83179.8|25
1623050640000|2021-06-07 07:24:00|83230.5|83180.5|83211.2|83186.2|83230.8|83189.6|83210.1|83177.8|44
1623050650000|2021-06-07 07:24:10|83211.5|83186.5|83208.5|83183.5|83211.5|83186.5|83206.9|83181.9|50
1623050660000|2021-06-07 07:24:20|83207.7|83182.7|83208.3|83183.3|83221.8|83185.5|83207.5|83169.1|48
1623050670000|2021-06-07 07:24:30|83208.2|83183.2|83208.1|83158.1|83218|83183.2|83203.6|83157.8|59
1623050680000|2021-06-07 07:24:40|83207.3|83157.3|83193.1|83168.1|83207.9|83169.1|83185|83147.1|55
1623050690000|2021-06-07 07:24:50|83193.2|83168.2|83195.9|83170.9|83198.3|83173.3|83193.2|83168.2|56
1623050700000|2021-06-07 07:25:00|83196|83171|83191.3|83166.3|83196.7|83171.7|83188.7|83163.7|49
1623050710000|2021-06-07 07:25:10|83190.8|83165.8|83187.8|83162.8|83191|83166|83186.5|83161.5|44
1623050720000|2021-06-07 07:25:20|83188.4|83163.4|83189.2|83164.2|83190.4|83165.4|83187.6|83162.6|48
1623050730000|2021-06-07 07:25:30|83189.1|83164.1|83188.5|83163.5|83189.6|83164.6|83187.3|83162.3|47
1623050740000|2021-06-07 07:25:40|83188.7|83163.7|83185.3|83160.3|83189.2|83164.2|83184.4|83159.4|42
1623050750000|2021-06-07 07:25:50|83185.6|83160.6|83180.2|83155.2|83185.6|83160.6|83179.5|83154.5|48
1623050760000|2021-06-07 07:26:00|83179.4|83154.4|83182|83157|83182.5|83157.5|83175.8|83150.8|52
1623050770000|2021-06-07 07:26:10|83181.9|83156.9|83182.3|83157.3|83197.7|83159.2|83180.3|83146.2|58
1623050780000|2021-06-07 07:26:20|83180.3|83155.3|83186.4|83136.4|83187.5|83155.5|83171.8|83135.9|63
1623050790000|2021-06-07 07:26:30|83187.1|83137.1|83182.8|83132.8|83188.1|83148.8|83171.7|83132.3|50
1623050800000|2021-06-07 07:26:40|83183|83133|83176.5|83126.5|83183.3|83141.4|83166.4|83123.9|51
1623050810000|2021-06-07 07:26:50|83176.6|83126.6|83175.1|83125.1|83178.7|83128.7|83175|83125|47
1623050820000|2021-06-07 07:27:00|83174.9|83124.9|83156.9|83131.9|83175.2|83132|83152.8|83115.2|63
1623050830000|2021-06-07 07:27:10|83156.4|83131.4|83151.7|83126.7|83167.9|83133|83150.1|83113.2|47
1623050840000|2021-06-07 07:27:20|83151.6|83126.6|83150.6|83125.6|83153|83128|83150.6|83125.6|57
1623050850000|2021-06-07 07:27:30|83150.3|83125.3|83145.1|83120.1|83160|83125.3|83143.4|83103.9|57
1623050860000|2021-06-07 07:27:40|83155.7|83105.7|83140.8|83115.8|83156.5|83120.5|83139.8|83105.5|52
1623050870000|2021-06-07 07:27:50|83140.6|83115.6|83140.1|83090.1|83142.5|83116.6|83131|83088.7|63
1623050880000|2021-06-07 07:28:00|83140|83090|83114.4|83089.4|83141|83092.1|83112.8|83075|65
1623050890000|2021-06-07 07:28:10|83112|83087|83115|83090|83116|83091|83110.5|83085.5|59
1623050900000|2021-06-07 07:28:20|83115.2|83090.2|83103.8|83078.8|83125.3|83090.2|83098.7|83060.7|57
1623050910000|2021-06-07 07:28:30|83103.9|83078.9|83105.9|83080.9|83108.5|83083.5|83102|83077|56
1623050920000|2021-06-07 07:28:40|83108.1|83083.1|83102.5|83077.5|83108.2|83083.2|83100|83075|59
1623050930000|2021-06-07 07:28:50|83102.4|83077.4|83107.3|83082.3|83108|83083|83101.3|83076.3|48
1623050940000|2021-06-07 07:29:00|83108|83083|83106.2|83081.2|83108.2|83083.2|83105|83080|47
1623050950000|2021-06-07 07:29:10|83106.3|83081.3|83107.4|83082.4|83108.2|83083.2|83102.7|83077.7|50
1623050960000|2021-06-07 07:29:20|83105|83080|83100.6|83075.6|83109.2|83084.2|83098|83073|45
1623050970000|2021-06-07 07:29:30|83100.4|83075.4|83100.8|83075.8|83101.9|83076.9|83099|83074|49
1623050980000|2021-06-07 07:29:40|83100|83075|83105.1|83080.1|83106.5|83081.5|83099.4|83074.4|53
1623050990000|2021-06-07 07:29:50|83104.8|83079.8|83104.6|83079.6|83107.7|83082.7|83103.9|83078.9|36
1623051000000|2021-06-07 07:30:00|83104.7|83079.7|83098.5|83073.5|83105.1|83080.1|83097.2|83072.2|47
1623051010000|2021-06-07 07:30:10|83098.2|83073.2|83098.2|83073.2|83099.9|83074.9|83097.4|83072.4|47
1623051020000|2021-06-07 07:30:20|83098.4|83073.4|83100.5|83075.5|83115.5|83077.2|83098.1|83065.5|53
1623051030000|2021-06-07 07:30:30|83100.6|83075.6|83103.6|83078.6|83103.7|83078.7|83100.1|83075.1|30
1623051040000|2021-06-07 07:30:40|83103.9|83078.9|83099.9|83074.9|83103.9|83078.9|83099.1|83074.1|30
1623051050000|2021-06-07 07:30:50|83099.5|83074.5|83093.3|83068.3|83099.5|83074.5|83092.3|83067.3|34
1623051060000|2021-06-07 07:31:00|83094.7|83069.7|83098.9|83073.9|83098.9|83073.9|83093.3|83068.3|40
1623051070000|2021-06-07 07:31:10|83099.1|83074.1|83104.1|83079.1|83104.1|83079.1|83098.9|83073.9|42
1623051080000|2021-06-07 07:31:20|83104|83079|83104.2|83079.2|83104.2|83079.2|83103|83078|27
1623051090000|2021-06-07 07:31:30|83104|83079|83139.7|83089.7|83139.7|83098.5|83102.8|83077.8|39
1623051100000|2021-06-07 07:31:40|83140.1|83090.1|83151.1|83101.1|83151.2|83101.2|83136.1|83086.1|54
1623051110000|2021-06-07 07:31:50|83150.2|83100.2|83136.6|83111.6|83150.6|83112.9|83134.9|83099.1|43
1623051120000|2021-06-07 07:32:00|83137.2|83112.2|83135.5|83110.5|83137.8|83112.8|83133.4|83108.4|42
1623051130000|2021-06-07 07:32:10|83133.3|83108.3|83138|83113|83138|83113|83133.1|83108.1|37
1623051140000|2021-06-07 07:32:20|83137.7|83112.7|83137.3|83112.3|83139.4|83114.4|83136|83111|38
1623051150000|2021-06-07 07:32:30|83137.9|83112.9|83137.5|83112.5|83137.9|83112.9|83136.5|83111.5|31
1623051160000|2021-06-07 07:32:40|83137.4|83112.4|83138.4|83113.4|83138.5|83113.5|83136.5|83111.5|33
1623051170000|2021-06-07 07:32:50|83138.5|83113.5|83138.2|83113.2|83142.8|83117.8|83135.9|83110.9|53
1623051180000|2021-06-07 07:33:00|83138.6|83113.6|83136.4|83111.4|83139.9|83114.9|83130.6|83105.6|43
1623051190000|2021-06-07 07:33:10|83136.2|83111.2|83127.5|83102.5|83147.1|83111.2|83127.4|83090.9|57
1623051200000|2021-06-07 07:33:20|83127|83102|83121.4|83096.4|83128|83103|83120.9|83095.9|57
1623051210000|2021-06-07 07:33:30|83121.2|83096.2|83120|83095|83121.9|83096.9|83119.6|83094.6|38
1623051220000|2021-06-07 07:33:40|83120.3|83095.3|83124.7|83099.7|83125.5|83100.5|83119.4|83094.4|50
1623051230000|2021-06-07 07:33:50|83125.8|83100.8|83126.6|83101.6|83127.7|83102.7|83125.1|83100.1|51
1623051240000|2021-06-07 07:34:00|83126.3|83101.3|83125|83100|83126.8|83101.8|83124.1|83099.1|46
1623051250000|2021-06-07 07:34:10|83125.1|83100.1|83128.8|83103.8|83129.6|83104.6|83124.3|83099.3|39
1623051260000|2021-06-07 07:34:20|83128.7|83103.7|83135.2|83085.2|83135.4|83104.8|83118.8|83082.8|41
1623051270000|2021-06-07 07:34:30|83134.9|83084.9|83112.8|83087.8|83134.9|83097.1|83112.8|83079.8|42
1623051280000|2021-06-07 07:34:40|83113.9|83088.9|83113.3|83088.3|83116|83091|83112.4|83087.4|30
1623051290000|2021-06-07 07:34:50|83113.4|83088.4|83116.3|83091.3|83116.4|83091.4|83112.8|83087.8|42
1623051300000|2021-06-07 07:35:00|83116.2|83091.2|83116.7|83091.7|83116.9|83091.9|83115.5|83090.5|39
1623051310000|2021-06-07 07:35:10|83116.8|83091.8|83115.1|83090.1|83116.8|83091.8|83114.4|83089.4|26
1623051320000|2021-06-07 07:35:20|83115.2|83090.2|83116.3|83091.3|83116.3|83091.3|83113|83088|28
1623051330000|2021-06-07 07:35:30|83117|83092|83116.9|83091.9|83117.5|83092.5|83115.4|83090.4|27
1623051340000|2021-06-07 07:35:40|83116.6|83091.6|83114.6|83089.6|83117|83092|83111.6|83086.6|30
1623051350000|2021-06-07 07:35:50|83114.8|83089.8|83111|83086|83116.2|83091.2|83111|83086|38
1623051360000|2021-06-07 07:36:00|83111.1|83086.1|83114|83089|83115.4|83090.4|83111.1|83086.1|40
1623051370000|2021-06-07 07:36:10|83114.1|83089.1|83110.1|83085.1|83114.2|83089.2|83109.2|83084.2|29
1623051380000|2021-06-07 07:36:20|83109.8|83084.8|83109.3|83084.3|83110.3|83085.3|83108.9|83083.9|33
1623051390000|2021-06-07 07:36:30|83109.7|83084.7|83107.7|83082.7|83110.4|83085.4|83105.4|83080.4|29
1623051400000|2021-06-07 07:36:40|83107.9|83082.9|83108.3|83083.3|83108.5|83083.5|83107.6|83082.6|19
1623051410000|2021-06-07 07:36:50|83107.9|83082.9|83108.9|83083.9|83109|83084|83105.8|83080.8|30
1623051420000|2021-06-07 07:37:00|83107.7|83082.7|83108.7|83083.7|83109.6|83084.6|83107.1|83082.1|33
1623051430000|2021-06-07 07:37:10|83109|83084|83111.7|83086.7|83112.5|83087.5|83108.6|83083.6|41
1623051440000|2021-06-07 07:37:20|83111.6|83086.6|83110.7|83085.7|83111.8|83086.8|83110.6|83085.6|22
1623051450000|2021-06-07 07:37:30|83110.8|83085.8|83106.9|83081.9|83110.8|83085.8|83104.1|83079.1|29
1623051460000|2021-06-07 07:37:40|83106.4|83081.4|83098.4|83073.4|83106.4|83081.4|83097.9|83072.9|46
1623051470000|2021-06-07 07:37:50|83098.8|83073.8|83091|83066|83099.3|83074.3|83090.3|83065.3|46
1623051480000|2021-06-07 07:38:00|83090.7|83065.7|83089.6|83064.6|83091.4|83066.4|83085.8|83060.8|41
1623051490000|2021-06-07 07:38:10|83089.8|83064.8|83089.8|83064.8|83091.3|83066.3|83086.7|83061.7|57
1623051500000|2021-06-07 07:38:20|83090|83065|83088.8|83063.8|83090.6|83065.6|83087|83062|41
1623051510000|2021-06-07 07:38:30|83088.4|83063.4|83084.7|83059.7|83088.7|83063.7|83080.7|83055.7|49
1623051520000|2021-06-07 07:38:40|83086.6|83061.6|83084.6|83059.6|83087.1|83062.1|83082.8|83057.8|50
1623051530000|2021-06-07 07:38:50|83084.8|83059.8|83102.2|83052.2|83103.4|83066.3|83084.3|83051.9|38
1623051540000|2021-06-07 07:39:00|83102|83052|83090.2|83065.2|83102.4|83066.2|83086.3|83051.5|39
1623051550000|2021-06-07 07:39:10|83089.4|83064.4|83095.8|83045.8|83096.4|83064.5|83084.3|83045.8|42
1623051560000|2021-06-07 07:39:20|83097.3|83047.3|83080.1|83055.1|83097.7|83058.7|83079.6|83047.1|44
1623051570000|2021-06-07 07:39:30|83080.3|83055.3|83078.9|83053.9|83080.3|83055.3|83075|83050|36
1623051580000|2021-06-07 07:39:40|83078.3|83053.3|83081|83056|83081|83056|83075.3|83050.3|40
1623051590000|2021-06-07 07:39:50|83081.2|83056.2|83081.2|83056.2|83084.4|83059.4|83080.3|83055.3|44
1623051600000|2021-06-07 07:40:00|83081.5|83056.5|83082.8|83057.8|83082.8|83057.8|83079.6|83054.6|42
1623051610000|2021-06-07 07:40:10|83082.6|83057.6|83087.3|83062.3|83088.9|83063.9|83080.7|83055.7|45
1623051620000|2021-06-07 07:40:20|83087.2|83062.2|83081.9|83056.9|83088.6|83063.6|83081.2|83056.2|44
1623051630000|2021-06-07 07:40:30|83080|83055|83080.6|83055.6|83081.3|83056.3|83078.7|83053.7|35
1623051640000|2021-06-07 07:40:40|83080.4|83055.4|83080.5|83055.5|83082.5|83057.5|83079.7|83054.7|34
1623051650000|2021-06-07 07:40:50|83081.2|83056.2|83079.6|83054.6|83081.3|83056.3|83077.5|83052.5|38
1623051660000|2021-06-07 07:41:00|83079.9|83054.9|83073.7|83048.7|83079.9|83054.9|83072.5|83047.5|32
1623051670000|2021-06-07 07:41:10|83073.6|83048.6|83076.9|83051.9|83077.1|83052.1|83073.5|83048.5|24
1623051680000|2021-06-07 07:41:20|83077.2|83052.2|83091.3|83066.3|83092.1|83067.1|83069.2|83044.2|55
1623051690000|2021-06-07 07:41:30|83090.9|83065.9|83087.4|83062.4|83090.9|83065.9|83087.3|83062.3|35
1623051700000|2021-06-07 07:41:40|83087.8|83062.8|83095|83070|83095|83070|83086.1|83061.1|60
1623051710000|2021-06-07 07:41:50|83094|83069|83117.7|83067.7|83118|83078.6|83091.2|83064.1|46
1623051720000|2021-06-07 07:42:00|83118.1|83068.1|83114.9|83089.9|83118.4|83089.9|83108.1|83067.8|45
1623051730000|2021-06-07 07:42:10|83114.3|83089.3|83110.1|83085.1|83114.3|83089.3|83109.7|83084.7|35
1623051740000|2021-06-07 07:42:20|83109.9|83084.9|83105.1|83080.1|83110.7|83085.7|83103.3|83078.3|51
1623051750000|2021-06-07 07:42:30|83104.2|83079.2|83111|83086|83122.7|83086.2|83103.9|83071.1|30
1623051760000|2021-06-07 07:42:40|83111.1|83086.1|83108.3|83083.3|83111.1|83086.1|83107.2|83082.2|34
1623051770000|2021-06-07 07:42:50|83107.8|83082.8|83097.4|83072.4|83117.8|83082.8|83096.2|83063|40
1623051780000|2021-06-07 07:43:00|83097.3|83072.3|83100.2|83075.2|83102.3|83077.3|83097.2|83072.2|35
1623051790000|2021-06-07 07:43:10|83099.9|83074.9|83100.1|83075.1|83101.3|83076.3|83098.8|83073.8|30
1623051800000|2021-06-07 07:43:20|83100|83075|83096.9|83071.9|83100.8|83075.8|83096.8|83071.8|34
1623051810000|2021-06-07 07:43:30|83097|83072|83106.9|83081.9|83108.2|83083.2|83096.9|83071.9|45
1623051820000|2021-06-07 07:43:40|83107.2|83082.2|83111.8|83086.8|83111.8|83086.8|83107.2|83082.2|40
1623051830000|2021-06-07 07:43:50|83111|83086|83108.5|83083.5|83113.5|83088.5|83107.6|83082.6|53
1623051840000|2021-06-07 07:44:00|83108.3|83083.3|83104|83079|83109.1|83084.1|83099.9|83074.9|54
1623051850000|2021-06-07 07:44:10|83105.4|83080.4|83102.1|83077.1|83105.4|83080.4|83100.4|83075.4|43
1623051860000|2021-06-07 07:44:20|83101.8|83076.8|83098.6|83073.6|83102.4|83077.4|83096.8|83071.8|50
1623051870000|2021-06-07 07:44:30|83098.8|83073.8|83103.4|83078.4|83104.1|83079.1|83098.8|83073.8|47
1623051880000|2021-06-07 07:44:40|83103.6|83078.6|83102.7|83077.7|83104.4|83079.4|83100.5|83075.5|46
1623051890000|2021-06-07 07:44:50|83102.6|83077.6|83102|83077|83102.9|83077.9|83098.3|83073.3|42
1623051900000|2021-06-07 07:45:00|83101.6|83076.6|83101.5|83076.5|83103.4|83078.4|83101.1|83076.1|45
1623051910000|2021-06-07 07:45:10|83101.4|83076.4|83099.3|83074.3|83102|83077|83098.2|83073.2|33
1623051920000|2021-06-07 07:45:20|83099.4|83074.4|83102.8|83077.8|83102.8|83077.8|83097.5|83072.5|39
1623051930000|2021-06-07 07:45:30|83102.5|83077.5|83104.7|83079.7|83106.1|83081.1|83101.8|83076.8|36
1623051940000|2021-06-07 07:45:40|83105.6|83080.6|83105.9|83080.9|83107.3|83082.3|83102.6|83077.6|31
1623051950000|2021-06-07 07:45:50|83106.3|83081.3|83102.2|83077.2|83106.6|83081.6|83099.9|83074.9|51
1623051960000|2021-06-07 07:46:00|83101.8|83076.8|83097.5|83072.5|83102.6|83077.6|83096.1|83071.1|59
1623051970000|2021-06-07 07:46:10|83098|83073|83089.7|83064.7|83099.7|83074.7|83086.7|83061.7|50
1623051980000|2021-06-07 07:46:20|83089.5|83064.5|83091.1|83066.1|83091.9|83066.9|83088.8|83063.8|47
1623051990000|2021-06-07 07:46:30|83091|83066|83089.3|83064.3|83091.6|83066.6|83087.7|83062.7|41
1623052000000|2021-06-07 07:46:40|83090.1|83065.1|83068.8|83043.8|83090.3|83065.1|83068.2|83031|53
1623052010000|2021-06-07 07:46:50|83070.1|83045.1|83073.1|83048.1|83073.9|83048.9|83066.4|83041.4|49
1623052020000|2021-06-07 07:47:00|83073.6|83048.6|83066.4|83041.4|83079.5|83051.2|83066|83027.9|39
1623052030000|2021-06-07 07:47:10|83064.8|83039.8|83073.9|83023.9|83080|83042.7|83049.2|83020.6|72
1623052040000|2021-06-07 07:47:20|83073.8|83023.8|83059.2|83034.2|83073.8|83039|83056.1|83023.8|50
1623052050000|2021-06-07 07:47:30|83059.1|83034.1|83052.9|83027.9|83059.5|83034.5|83052.1|83027.1|47
1623052060000|2021-06-07 07:47:40|83052.3|83027.3|83051.1|83026.1|83053.8|83028.8|83050.4|83025.4|39
1623052070000|2021-06-07 07:47:50|83051|83026|83054.3|83029.3|83054.3|83029.3|83049.2|83024.2|38
1623052080000|2021-06-07 07:48:00|83054.5|83029.5|83051.4|83026.4|83056.4|83031.4|83051.4|83026.4|42
1623052090000|2021-06-07 07:48:10|83052.7|83027.7|83053.7|83028.7|83053.7|83028.7|83051.1|83026.1|37
1623052100000|2021-06-07 07:48:20|83053.3|83028.3|83054.3|83029.3|83055.7|83030.7|83052.8|83027.8|36
1623052110000|2021-06-07 07:48:30|83054|83029|83058.4|83033.4|83059.9|83034.9|83054|83029|44
1623052120000|2021-06-07 07:48:40|83058.1|83033.1|83060.9|83035.9|83063|83038|83058.1|83033.1|57
1623052130000|2021-06-07 07:48:50|83061|83036|83057.5|83032.5|83063.9|83038.9|83056.8|83031.8|53
1623052140000|2021-06-07 07:49:00|83057.6|83032.6|83062.1|83037.1|83062.8|83037.8|83056.1|83031.1|44
1623052150000|2021-06-07 07:49:10|83062.7|83037.7|83066.1|83041.1|83068.7|83043.7|83062.1|83037.1|54
1623052160000|2021-06-07 07:49:20|83065.7|83040.7|83066.2|83041.2|83066.8|83041.8|83064.7|83039.7|55
1623052170000|2021-06-07 07:49:30|83064.5|83039.5|83063.8|83038.8|83064.5|83039.5|83062.9|83037.9|41
1623052180000|2021-06-07 07:49:40|83063.5|83038.5|83063.5|83038.5|83066.2|83041.2|83059.8|83034.8|40
1623052190000|2021-06-07 07:49:50|83063.6|83038.6|83058.9|83033.9|83064.8|83039.8|83058|83033|35
1623052200000|2021-06-07 07:50:00|83059.1|83034.1|83062.1|83037.1|83062.6|83037.6|83055.9|83030.9|47
1623052210000|2021-06-07 07:50:10|83062|83037|83059.4|83034.4|83062.1|83037.1|83056.4|83031.4|50
1623052220000|2021-06-07 07:50:20|83061|83036|83059.3|83034.3|83061.1|83036.1|83052.9|83027.9|54
1623052230000|2021-06-07 07:50:30|83059.6|83034.6|83064.7|83039.7|83066|83041|83058|83033|49
1623052240000|2021-06-07 07:50:40|83064.5|83039.5|83077.9|83052.9|83094.2|83053.2|83061.2|83036.2|54
1623052250000|2021-06-07 07:50:50|83089.4|83039.4|83068|83043|83089.4|83048.2|83065.7|83031.1|58
1623052260000|2021-06-07 07:51:00|83068.4|83043.4|83062.5|83037.5|83068.4|83043.4|83061.8|83036.8|46
1623052270000|2021-06-07 07:51:10|83063.2|83038.2|83062.8|83037.8|83063.6|83038.6|83057.9|83032.9|50
1623052280000|2021-06-07 07:51:20|83062.6|83037.6|83062.9|83037.9|83063.8|83038.8|83059|83034|22
1623052290000|2021-06-07 07:51:30|83063.3|83038.3|83068.1|83043.1|83069.6|83044.6|83062.6|83037.6|44
1623052300000|2021-06-07 07:51:40|83069.5|83044.5|83067.3|83042.3|83071.7|83046.7|83067.3|83042.3|49
1623052310000|2021-06-07 07:51:50|83067.5|83042.5|83060|83035|83067.5|83042.5|83059|83034|44
1623052320000|2021-06-07 07:52:00|83060.2|83035.2|83066.8|83041.8|83066.8|83041.8|83059.5|83034.5|62
1623052330000|2021-06-07 07:52:10|83066.7|83041.7|83061.5|83036.5|83088.8|83053|83061.2|83035.1|59
1623052340000|2021-06-07 07:52:20|83062.3|83037.3|83059.1|83034.1|83063.2|83038.2|83058.8|83033.8|47
1623052350000|2021-06-07 07:52:30|83060.9|83035.9|83063.6|83038.6|83064.6|83039.6|83060.9|83035.9|44
1623052360000|2021-06-07 07:52:40|83063.5|83038.5|83063.2|83038.2|83065.3|83040.3|83059.7|83034.7|42
1623052370000|2021-06-07 07:52:50|83063.1|83038.1|83062.2|83037.2|83063.4|83038.4|83061.7|83036.7|23
1623052380000|2021-06-07 07:53:00|83062|83037|83059.9|83034.9|83062.9|83037.9|83059.9|83034.9|41
1623052390000|2021-06-07 07:53:10|83060.3|83035.3|83060.1|83035.1|83061|83036|83058.9|83033.9|28
1623052400000|2021-06-07 07:53:20|83060.3|83035.3|83061.3|83036.3|83063.9|83038.9|83059.8|83034.8|29
1623052410000|2021-06-07 07:53:30|83061.4|83036.4|83061.3|83036.3|83062.5|83037.5|83060.5|83035.5|40
1623052420000|2021-06-07 07:53:40|83061.4|83036.4|83058|83033|83061.5|83036.5|83055.4|83030.4|22
1623052430000|2021-06-07 07:53:50|83058.4|83033.4|83058.6|83033.6|83058.6|83033.6|83057.7|83032.7|27
1623052440000|2021-06-07 07:54:00|83058.7|83033.7|83058.6|83033.6|83059.1|83034.1|83057.1|83032.1|28
1623052450000|2021-06-07 07:54:10|83057.9|83032.9|83057.6|83032.6|83059.1|83034.1|83055.1|83030.1|32
1623052460000|2021-06-07 07:54:20|83056.6|83031.6|83055|83030|83057.2|83032.2|83051.5|83026.5|48
1623052470000|2021-06-07 07:54:30|83055.8|83030.8|83056.4|83031.4|83058.3|83033.3|83054.4|83029.4|35
1623052480000|2021-06-07 07:54:40|83056.1|83031.1|83051.3|83026.3|83056.5|83031.5|83051.3|83026.3|42
1623052490000|2021-06-07 07:54:50|83051.2|83026.2|83050|83025|83051.8|83026.8|83047|83022|41
1623052500000|2021-06-07 07:55:00|83050.1|83025.1|83050.1|83025.1|83050.8|83025.8|83048.3|83023.3|28
1623052510000|2021-06-07 07:55:10|83049.8|83024.8|83045.2|82995.2|83049.8|83024.8|83033.2|82993.8|54
1623052520000|2021-06-07 07:55:20|83044.9|82994.9|83022.3|82997.3|83044.9|83005.3|83022.3|82984.6|52
1623052530000|2021-06-07 07:55:30|83022.8|82997.8|83021.3|82996.3|83024.6|82999.6|83020.1|82995.1|39
1623052540000|2021-06-07 07:55:40|83021.6|82996.6|83015.1|82990.1|83030.1|82997.4|83015.1|82980.1|35
1623052550000|2021-06-07 07:55:50|83014.2|82989.2|83013.7|82988.7|83019.8|82994.8|83011.4|82986.4|53
1623052560000|2021-06-07 07:56:00|83013.4|82988.4|83023.4|82998.4|83024.1|82999.1|83012.5|82987.5|52
1623052570000|2021-06-07 07:56:10|83023.5|82998.5|83024.8|82999.8|83024.8|82999.8|83014.9|82989.9|55
1623052580000|2021-06-07 07:56:20|83026|83001|83034.4|83009.4|83036|83011|83025.1|83000.1|53
1623052590000|2021-06-07 07:56:30|83033.9|83008.9|83033.9|83008.9|83035.3|83010.3|83033.5|83008.5|37
1623052600000|2021-06-07 07:56:40|83034|83009|83035.8|83010.8|83035.9|83010.9|83033.1|83008.1|35
1623052610000|2021-06-07 07:56:50|83035.5|83010.5|83038.6|83013.6|83039.9|83014.9|83034.9|83009.9|31
1623052620000|2021-06-07 07:57:00|83038.9|83013.9|83072|83022|83072.2|83023|83037.5|83012.5|61
1623052630000|2021-06-07 07:57:10|83072.4|83022.4|83059.1|83034.1|83072.4|83034.6|83057.8|83019.9|45
1623052640000|2021-06-07 07:57:20|83057.9|83032.9|83055.2|83030.2|83058.3|83033.3|83055|83030|48
1623052650000|2021-06-07 07:57:30|83055.1|83030.1|83059.7|83034.7|83060.7|83035.7|83055.1|83030.1|54
1623052660000|2021-06-07 07:57:40|83059.6|83034.6|83056.8|83031.8|83060.8|83035.8|83054.9|83029.9|43
1623052670000|2021-06-07 07:57:50|83056.7|83031.7|83057.2|83032.2|83057.2|83032.2|83056.4|83031.4|24
1623052680000|2021-06-07 07:58:00|83057.3|83032.3|83052.8|83027.8|83057.3|83032.3|83052.6|83027.6|39
1623052690000|2021-06-07 07:58:10|83053|83028|83053.5|83028.5|83054.6|83029.6|83050.2|83025.2|53
1623052700000|2021-06-07 07:58:20|83054.3|83029.3|83054.4|83029.4|83055.1|83030.1|83053.3|83028.3|30
1623052710000|2021-06-07 07:58:30|83054.8|83029.8|83039.3|83014.3|83055.6|83030.6|83039.3|83014.3|64
1623052720000|2021-06-07 07:58:40|83039.7|83014.7|83045.5|83020.5|83057.9|83020.5|83038.9|83007.9|46
1623052730000|2021-06-07 07:58:50|83046.3|83021.3|83046.1|83021.1|83046.4|83021.4|83045.5|83020.5|39
1623052740000|2021-06-07 07:59:00|83045.6|83020.6|83042.3|83017.3|83045.7|83020.7|83041|83016|45
1623052750000|2021-06-07 07:59:10|83042.9|83017.9|83040.1|83015.1|83043.2|83018.2|83039.4|83014.4|44
1623052760000|2021-06-07 07:59:20|83040.2|83015.2|83037.9|83012.9|83041.7|83016.7|83037.9|83012.9|35
1623052770000|2021-06-07 07:59:30|83038|83013|83031.7|83006.7|83038.4|83013.4|83031|83006|41
1623052780000|2021-06-07 07:59:40|83031.6|83006.6|83028.8|83003.8|83032.1|83007.1|83028.3|83003.3|39
1623052790000|2021-06-07 07:59:50|83029.3|83004.3|83029.5|83004.5|83030.2|83005.2|83027|83002|43
1623052800000|2021-06-07 08:00:00|83029.6|83004.6|83057.6|83032.6|83057.6|83032.6|83029.6|83004.6|70
1623052810000|2021-06-07 08:00:10|83074.2|83024.2|83072.7|83022.7|83074.2|83024.2|83066.7|83016.7|65
1623052820000|2021-06-07 08:00:20|83072.4|83022.4|83062.9|83037.9|83076.7|83038.4|83061.4|83022.2|54
1623052830000|2021-06-07 08:00:30|83063.8|83038.8|83058.8|83033.8|83064.1|83039.1|83054.8|83029.8|60
1623052840000|2021-06-07 08:00:40|83058.3|83033.3|83059|83034|83070.1|83036.4|83056.7|83019.6|48
1623052850000|2021-06-07 08:00:50|83059.2|83034.2|83057|83032|83059.8|83034.8|83056.7|83031.7|42
1623052860000|2021-06-07 08:01:00|83056.8|83031.8|83058.9|83033.9|83059.5|83034.5|83056.6|83031.6|36
1623052870000|2021-06-07 08:01:10|83059.1|83034.1|83057.4|83032.4|83059.1|83034.1|83054.8|83029.8|40
1623052880000|2021-06-07 08:01:20|83057.3|83032.3|83056.9|83031.9|83058.1|83033.1|83056.6|83031.6|36
1623052890000|2021-06-07 08:01:30|83057.7|83032.7|83033.4|83008.4|83057.7|83032.7|83031.1|82991.5|50
1623052900000|2021-06-07 08:01:40|83033|83008|83032.4|83007.4|83033|83008|83028.7|83003.7|46
1623052910000|2021-06-07 08:01:50|83032.2|83007.2|83029.1|83004.1|83032.2|83007.2|83028.4|83003.4|43
1623052920000|2021-06-07 08:02:00|83028.7|83003.7|83028.1|83003.1|83029.6|83004.6|83024.4|82999.4|59
1623052930000|2021-06-07 08:02:10|83027.5|83002.5|83024.4|82999.4|83028.2|83003.2|83021.5|82996.5|50
1623052940000|2021-06-07 08:02:20|83024|82999|83023.8|82998.8|83025.7|83000.7|83023.2|82998.2|34
1623052950000|2021-06-07 08:02:30|83023.7|82998.7|83025.9|82975.9|83029.2|82998.7|83012.6|82973.7|46
1623052960000|2021-06-07 08:02:40|83013.5|82988.5|83015|82965|83016.6|82989.1|83004.6|82965|60
1623052970000|2021-06-07 08:02:50|83014.9|82964.9|83000.6|82975.6|83016|82977.7|82998.2|82963.2|42
1623052980000|2021-06-07 08:03:00|83000.5|82975.5|83001.9|82976.9|83005.9|82980.9|83000.5|82975.5|41
1623052990000|2021-06-07 08:03:10|83001.8|82976.8|82989.2|82964.2|83002.1|82977.1|82988.1|82963.1|49
1623053000000|2021-06-07 08:03:20|82988.7|82963.7|82981.9|82956.9|82988.8|82963.8|82981.5|82956.5|48
1623053010000|2021-06-07 08:03:30|82982.1|82957.1|82987.6|82962.6|82989.1|82964.1|82981.9|82956.9|39
1623053020000|2021-06-07 08:03:40|82986.9|82961.9|82986.6|82961.6|82988.2|82963.2|82982.1|82957.1|58
1623053030000|2021-06-07 08:03:50|82986.2|82961.2|82989.6|82964.6|82990.2|82965.2|82985.1|82960.1|54
1623053040000|2021-06-07 08:04:00|82988.9|82963.9|82989.3|82964.3|82991.3|82966.3|82987.7|82962.7|41
1623053050000|2021-06-07 08:04:10|82990.4|82965.4|82990.1|82965.1|82990.7|82965.7|82988.1|82963.1|48
1623053060000|2021-06-07 08:04:20|82989.3|82964.3|82992.2|82967.2|82992.8|82967.8|82989.3|82964.3|48
1623053070000|2021-06-07 08:04:30|82992.3|82967.3|82992.1|82967.1|82992.7|82967.7|82990.7|82965.7|47
1623053080000|2021-06-07 08:04:40|82992.3|82967.3|82992.6|82967.6|82994|82969|82991.5|82966.5|35
1623053090000|2021-06-07 08:04:50|82992.5|82967.5|83008.3|82983.3|83012.1|82987.1|82991.9|82966.9|62
1623053100000|2021-06-07 08:05:00|83008.7|82983.7|83008.6|82983.6|83014|82989|83005.5|82980.5|52
1623053110000|2021-06-07 08:05:10|83008.2|82983.2|83021|82996|83022.1|82997.1|83002.6|82977.6|65
1623053120000|2021-06-07 08:05:20|83022.1|82997.1|83030.4|83005.4|83042.7|83009.1|83019.3|82990.4|58
1623053130000|2021-06-07 08:05:30|83030.7|83005.7|83030.1|83005.1|83031.6|83006.6|83027|83002|33
1623053140000|2021-06-07 08:05:40|83030|83005|83036.9|83011.9|83036.9|83011.9|83028.3|83003.3|61
1623053150000|2021-06-07 08:05:50|83037.4|83012.4|83038.3|83013.3|83041.4|83016.4|83031.8|83006.8|64
1623053160000|2021-06-07 08:06:00|83038|83013|83039.2|83014.2|83041.3|83016.3|83037.9|83012.9|57
1623053170000|2021-06-07 08:06:10|83039.9|83014.9|83048.7|83023.7|83048.7|83023.7|83039.6|83014.6|47
1623053180000|2021-06-07 08:06:20|83047.2|83022.2|83044.8|83019.8|83064.1|83032.7|83044.8|83012.3|66
1623053190000|2021-06-07 08:06:30|83041.9|83016.9|83024.9|82974.9|83048.5|83016.9|83012|82974.9|70
1623053200000|2021-06-07 08:06:40|83025.3|82975.3|83031.1|83006.1|83046.7|83008.4|83021.2|82974.2|66
1623053210000|2021-06-07 08:06:50|83031.3|83006.3|83032|83007|83033.3|83008.3|83025.3|83000.3|49
1623053220000|2021-06-07 08:07:00|83031.5|83006.5|83014.6|82989.6|83039|83006.9|83013.7|82972.8|57
1623053230000|2021-06-07 08:07:10|83014.8|82989.8|83008.7|82983.7|83014.9|82989.9|83007.9|82982.9|61
1623053240000|2021-06-07 08:07:20|83006.4|82981.4|83026.2|83001.2|83026.8|83001.8|83006.1|82981.1|65
1623053250000|2021-06-07 08:07:30|83025|83000|83020.6|82995.6|83026.8|83001.8|83019.3|82994.3|54
1623053260000|2021-06-07 08:07:40|83020.5|82995.5|83015.7|82990.7|83022|82997|83015.5|82990.5|55
1623053270000|2021-06-07 08:07:50|83016.6|82991.6|83016.4|82991.4|83017.6|82992.6|83014|82989|44
1623053280000|2021-06-07 08:08:00|83016.5|82991.5|83016|82991|83018.8|82993.8|83012|82987|46
1623053290000|2021-06-07 08:08:10|83015.8|82990.8|83016.2|82991.2|83018.7|82993.7|83014.8|82989.8|46
1623053300000|2021-06-07 08:08:20|83016.9|82991.9|83023.3|82998.3|83023.3|82998.3|83015.9|82990.9|50
1623053310000|2021-06-07 08:08:30|83022.5|82997.5|83028|83003|83028.8|83003.8|83021.7|82996.7|47
1623053320000|2021-06-07 08:08:40|83027.7|83002.7|83027.9|83002.9|83029.2|83004.2|83026.5|83001.5|48
1623053330000|2021-06-07 08:08:50|83028.2|83003.2|83037.5|83012.5|83039|83014|83027.9|83002.9|52
1623053340000|2021-06-07 08:09:00|83037.4|83012.4|83037.5|83012.5|83040.1|83015.1|83029.6|83004.6|58
1623053350000|2021-06-07 08:09:10|83037.7|83012.7|83031.8|83006.8|83044.6|83019.6|83031.8|83006.8|58
1623053360000|2021-06-07 08:09:20|83029.7|83004.7|83033.7|83008.7|83034.9|83009.9|83027.7|83002.7|48
1623053370000|2021-06-07 08:09:30|83033.4|83008.4|83034.2|83009.2|83037.2|83012.2|83033|83008|57
1623053380000|2021-06-07 08:09:40|83034.1|83009.1|83035.5|83010.5|83038.5|83013.5|83033.9|83008.9|53
1623053390000|2021-06-07 08:09:50|83035.4|83010.4|83032.6|83007.6|83035.8|83010.8|83031.4|83006.4|45
1623053400000|2021-06-07 08:10:00|83032.5|83007.5|83049.6|83024.6|83051.9|83026.9|83032.5|83007.5|57
1623053410000|2021-06-07 08:10:10|83050.9|83025.9|83054.1|83029.1|83055.1|83030.1|83046.5|83021.5|54
1623053420000|2021-06-07 08:10:20|83054.2|83029.2|83052.5|83027.5|83075|83032.2|83050.4|83018.7|69
1623053430000|2021-06-07 08:10:30|83051.6|83026.6|83059.1|83034.1|83061.5|83036.5|83050|83025|56
1623053440000|2021-06-07 08:10:40|83058.6|83033.6|83058.5|83033.5|83076.3|83039.5|83057|83026.3|60
1623053450000|2021-06-07 08:10:50|83060.5|83035.5|83067.1|83042.1|83081.9|83046.3|83053.1|83023.4|66
1623053460000|2021-06-07 08:11:00|83066|83041|83080|83055|83082.9|83057.9|83066|83041|58
1623053470000|2021-06-07 08:11:10|83080.1|83055.1|83069.6|83044.6|83080.5|83055.5|83065.9|83040.9|52
1623053480000|2021-06-07 08:11:20|83070.1|83045.1|83060.3|83035.3|83070.5|83045.5|83059.5|83034.5|49
1623053490000|2021-06-07 08:11:30|83057.7|83032.7|83045.4|83020.4|83063.3|83038.3|83045.4|83020.4|66
1623053500000|2021-06-07 08:11:40|83046.2|83021.2|83044.4|83019.4|83048.3|83023.3|83041.4|83016.4|58
1623053510000|2021-06-07 08:11:50|83043.8|83018.8|83044.6|83019.6|83045.7|83020.7|83042.8|83017.8|52
1623053520000|2021-06-07 08:12:00|83044.7|83019.7|83044.8|83019.8|83046.4|83021.4|83043.7|83018.7|36
1623053530000|2021-06-07 08:12:10|83044.9|83019.9|83046.1|83021.1|83046.1|83021.1|83042.2|83017.2|44
1623053540000|2021-06-07 08:12:20|83045.8|83020.8|83044.4|83019.4|83046.3|83021.3|83043.3|83018.3|49
1623053550000|2021-06-07 08:12:30|83044.6|83019.6|83042.6|83017.6|83044.6|83019.6|83039.6|83014.6|50
1623053560000|2021-06-07 08:12:40|83042.4|83017.4|83039.5|83014.5|83061.5|83022.9|83039.5|83011.5|65
1623053570000|2021-06-07 08:12:50|83039.4|83014.4|83036.5|83011.5|83040.5|83015.5|83036.5|83011.5|41
1623053580000|2021-06-07 08:13:00|83036.6|83011.6|83035.5|83010.5|83038.8|83013.8|83033|83008|55
1623053590000|2021-06-07 08:13:10|83035.2|83010.2|83033.4|83008.4|83037.6|83012.6|83032.8|83007.8|42
1623053600000|2021-06-07 08:13:20|83033.5|83008.5|83026.2|83001.2|83033.6|83008.6|83024.6|82999.6|51
1623053610000|2021-06-07 08:13:30|83026.3|83001.3|83012|82962|83026.7|83001.7|83005.1|82955.1|61
1623053620000|2021-06-07 08:13:40|83010.8|82960.8|83011.1|82961.1|83012.5|82962.5|83010.7|82960.7|43
1623053630000|2021-06-07 08:13:50|83010.8|82960.8|83006.1|82956.1|83011.3|82961.3|83002.9|82952.9|46
1623053640000|2021-06-07 08:14:00|83005.7|82955.7|83003.4|82953.4|83011|82961|83003.1|82953.1|58
1623053650000|2021-06-07 08:14:10|83003.8|82953.8|82987.5|82962.5|83004.4|82965.1|82986.8|82949.5|47
1623053660000|2021-06-07 08:14:20|82987.6|82962.6|82992.4|82942.4|82994.4|82963.6|82981|82942.4|50
1623053670000|2021-06-07 08:14:30|82990.3|82940.3|82984.1|82934.1|82990.9|82940.9|82983.8|82933.8|62
1623053680000|2021-06-07 08:14:40|82985.5|82935.5|83004.1|82954.1|83012.3|82962.3|82977.3|82935.5|49
1623053690000|2021-06-07 08:14:50|83005.5|82955.5|83008.4|82958.4|83009.1|82959.1|83004.7|82954.7|42
1623053700000|2021-06-07 08:15:00|83008.5|82958.5|83016|82966|83018.1|82974.6|82999.6|82958.2|41
1623053710000|2021-06-07 08:15:10|83016.7|82966.7|83016.9|82966.9|83017.1|82967.1|83013.3|82963.3|43
1623053720000|2021-06-07 08:15:20|83015.6|82965.6|83016|82966|83016|82966|83014.3|82964.3|21
1623053730000|2021-06-07 08:15:30|83016.1|82966.1|83022.3|82972.3|83022.3|82972.3|83016.1|82966.1|37
1623053740000|2021-06-07 08:15:40|83023.8|82973.8|83023.3|82973.3|83024|82974|83022.4|82972.4|26
1623053750000|2021-06-07 08:15:50|83023.4|82973.4|83010.4|82985.4|83024.6|82986.5|83010|82973.4|29
1623053760000|2021-06-07 08:16:00|83010.3|82985.3|83002.9|82977.9|83021.3|82985.4|83001.4|82968.5|47
1623053770000|2021-06-07 08:16:10|83002.8|82977.8|83007.1|82982.1|83009.6|82984.6|83002.5|82977.5|53
1623053780000|2021-06-07 08:16:20|83007.2|82982.2|83007.8|82982.8|83010.1|82985.1|83007.2|82982.2|46
1623053790000|2021-06-07 08:16:30|83007.4|82982.4|83003|82978|83008.5|82983.5|83003|82978|34
1623053800000|2021-06-07 08:16:40|83003.1|82978.1|83003.5|82978.5|83005.5|82980.5|83001.6|82976.6|38
1623053810000|2021-06-07 08:16:50|83003.4|82978.4|83005.4|82980.4|83005.7|82980.7|83003.1|82978.1|31
1623053820000|2021-06-07 08:17:00|83005.5|82980.5|83003.2|82978.2|83005.5|82980.5|83002.3|82977.3|35
1623053830000|2021-06-07 08:17:10|83003.4|82978.4|83022.3|82972.3|83022.8|82984.5|83002.8|82969.9|55
1623053840000|2021-06-07 08:17:20|83022.4|82972.4|83015.6|82990.6|83026|82990.8|83010.6|82971.6|46
1623053850000|2021-06-07 08:17:30|83015.1|82990.1|83014.1|82989.1|83025.7|82991.7|83011.1|82973.6|43
1623053860000|2021-06-07 08:17:40|83014.2|82989.2|83018.1|82993.1|83019|82994|83014.2|82989.2|42
1623053870000|2021-06-07 08:17:50|83018|82993|83019.5|82994.5|83020.8|82995.8|83017.1|82992.1|45
1623053880000|2021-06-07 08:18:00|83019.4|82994.4|83009.8|82959.8|83019.4|82994.4|83002.2|82958.3|48
1623053890000|2021-06-07 08:18:10|83008.7|82958.7|83004.6|82954.6|83009.8|82959.8|83001.1|82951.1|61
1623053900000|2021-06-07 08:18:20|83004.2|82954.2|83003.4|82953.4|83005.2|82955.2|82998.1|82948.1|49
1623053910000|2021-06-07 08:18:30|83004|82954|83010.7|82960.7|83010.7|82971.8|82996|82947.5|56
1623053920000|2021-06-07 08:18:40|82996.7|82971.7|83005.7|82955.7|83006.5|82972.5|82989.8|82953.4|48
1623053930000|2021-06-07 08:18:50|83005.9|82955.9|83005.5|82955.5|83006.4|82956.4|83004.6|82954.6|36
1623053940000|2021-06-07 08:19:00|83004.4|82954.4|83001.7|82951.7|83006.3|82963|82987.2|82948.6|52
1623053950000|2021-06-07 08:19:10|83002.2|82952.2|82997.3|82947.3|83002.2|82952.2|82995.8|82945.8|43
1623053960000|2021-06-07 08:19:20|82998.2|82948.2|83001.9|82951.9|83002.7|82952.7|82996.2|82946.2|40
1623053970000|2021-06-07 08:19:30|83001.6|82951.6|83001.2|82951.2|83002.6|82952.6|83000.3|82950.3|43
1623053980000|2021-06-07 08:19:40|83001.7|82951.7|83011.7|82961.7|83020|82978|82999.4|82951.2|59
1623053990000|2021-06-07 08:19:50|82997.9|82972.9|82991|82966|83005.7|82972.9|82987.3|82944.8|46
1623054000000|2021-06-07 08:20:00|82991.3|82966.3|82994.6|82969.6|82997.4|82972.4|82991.2|82966.2|55
1623054010000|2021-06-07 08:20:10|82995.1|82970.1|82995.8|82970.8|82996.5|82971.5|82991.7|82966.7|43
1623054020000|2021-06-07 08:20:20|82995.7|82970.7|82994.6|82969.6|82997.5|82972.5|82994.6|82969.6|37
1623054030000|2021-06-07 08:20:30|82995.3|82970.3|82996.1|82971.1|82996.1|82971.1|82994.3|82969.3|28
1623054040000|2021-06-07 08:20:40|82995.9|82970.9|82994|82969|83005.3|82970.9|82990|82953.5|52
1623054050000|2021-06-07 08:20:50|82994.1|82969.1|82994.7|82969.7|82995.5|82970.5|82993.5|82968.5|28
1623054060000|2021-06-07 08:21:00|82994.8|82969.8|82993.1|82968.1|82995.2|82970.2|82991.3|82966.3|40
1623054070000|2021-06-07 08:21:10|82992.5|82967.5|82996.9|82971.9|82997.5|82972.5|82992.3|82967.3|43
1623054080000|2021-06-07 08:21:20|82995.3|82970.3|82997.6|82972.6|82998.6|82973.6|82992.3|82967.3|31
1623054090000|2021-06-07 08:21:30|82997.4|82972.4|82998.2|82973.2|82998.8|82973.8|82995.9|82970.9|53
1623054100000|2021-06-07 08:21:40|82998.8|82973.8|82993.2|82968.2|82999.2|82974.2|82992.7|82967.7|26
1623054110000|2021-06-07 08:21:50|82993.4|82968.4|82993|82968|82995.7|82970.7|82993|82968|24
1623054120000|2021-06-07 08:22:00|82992.4|82967.4|82995.8|82970.8|82997.1|82972.1|82992.4|82967.4|45
1623054130000|2021-06-07 08:22:10|82995.7|82970.7|82999.7|82974.7|83004.3|82979.3|82995.7|82970.7|51
1623054140000|2021-06-07 08:22:20|82999.9|82974.9|82999.6|82974.6|83001.1|82976.1|82999|82974|27
1623054150000|2021-06-07 08:22:30|82999.9|82974.9|83002.2|82977.2|83002.7|82977.7|82998.7|82973.7|38
1623054160000|2021-06-07 08:22:40|83002.1|82977.1|82997.8|82972.8|83004.5|82979.5|82996.4|82971.4|42
1623054170000|2021-06-07 08:22:50|82997.7|82972.7|83011.2|82986.2|83012.3|82987.3|82997.7|82972.7|35
1623054180000|2021-06-07 08:23:00|83011.7|82986.7|83044|82994|83060.2|83010.2|83009.6|82984.6|51
1623054190000|2021-06-07 08:23:10|83044.3|82994.3|83039.6|82989.6|83044.3|82994.3|83039.3|82989.3|39
1623054200000|2021-06-07 08:23:20|83040|82990|83044.9|82994.9|83048.9|82998.9|83039.8|82989.8|45
1623054210000|2021-06-07 08:23:30|83044.8|82994.8|83047.2|82997.2|83049.1|82999.1|83044.8|82994.8|44
1623054220000|2021-06-07 08:23:40|83047.4|82997.4|83042|82992|83047.4|82997.4|83040.4|82990.4|62
1623054230000|2021-06-07 08:23:50|83042.7|82992.7|83033.3|83008.3|83048.8|83009.2|83031.2|82991.2|54
1623054240000|2021-06-07 08:24:00|83031.8|83006.8|83032.3|83007.3|83033.7|83008.7|83030.1|83005.1|52
1623054250000|2021-06-07 08:24:10|83032|83007|83038.3|82988.3|83039|83007.8|83025.9|82987.7|34
1623054260000|2021-06-07 08:24:20|83037.7|82987.7|83036.6|82986.6|83038.2|82988.2|83036.6|82986.6|32
1623054270000|2021-06-07 08:24:30|83036.5|82986.5|83036.1|82986.1|83039.4|82989.4|83036.1|82986.1|32
1623054280000|2021-06-07 08:24:40|83036.3|82986.3|83020.6|82995.6|83036.3|82998.6|83019.1|82985.6|42
1623054290000|2021-06-07 08:24:50|83020.1|82995.1|83019.5|82994.5|83020.7|82995.7|83019.3|82994.3|31
1623054300000|2021-06-07 08:25:00|83019.6|82994.6|83021.9|82996.9|83024.4|82999.4|83019.5|82994.5|42
1623054310000|2021-06-07 08:25:10|83021.8|82996.8|83024.9|82999.9|83026.6|83001.6|83021.1|82996.1|39
1623054320000|2021-06-07 08:25:20|83024.3|82999.3|83022.3|82997.3|83024.5|82999.5|83021.6|82996.6|35
1623054330000|2021-06-07 08:25:30|83022.6|82997.6|83012|82987|83022.8|82997.8|83010.9|82985.9|42
1623054340000|2021-06-07 08:25:40|83012.2|82987.2|83010.5|82985.5|83014.8|82989.8|83009.2|82984.2|30
1623054350000|2021-06-07 08:25:50|83010.6|82985.6|83024.8|82974.8|83027.6|82989.2|83009.9|82974.8|47
1623054360000|2021-06-07 08:26:00|83024.4|82974.4|83013.9|82988.9|83025.1|82989|83012.6|82974.1|43
1623054370000|2021-06-07 08:26:10|83014.4|82989.4|83011|82986|83014.4|82989.4|83003.1|82978.1|44
1623054380000|2021-06-07 08:26:20|83012.1|82987.1|83010|82985|83012.3|82987.3|83005.5|82980.5|44
1623054390000|2021-06-07 08:26:30|83010.3|82985.3|83025.1|82975.1|83025.4|82988.7|83009.9|82974|21
1623054400000|2021-06-07 08:26:40|83024.2|82974.2|83024.7|82974.7|83025.9|82975.9|83024.2|82974.2|23
1623054410000|2021-06-07 08:26:50|83024.8|82974.8|83009.9|82984.9|83024.8|82987.2|83000|82974.5|33
1623054420000|2021-06-07 08:27:00|83009.8|82984.8|83011.4|82986.4|83011.5|82986.5|83006.7|82981.7|51
1623054430000|2021-06-07 08:27:10|83011.3|82986.3|83009.8|82984.8|83011.4|82986.4|83008.3|82983.3|29
1623054440000|2021-06-07 08:27:20|83009.5|82984.5|83011.1|82986.1|83011.9|82986.9|83009.5|82984.5|34
1623054450000|2021-06-07 08:27:30|83011|82986|83010.3|82985.3|83012.2|82987.2|83010.2|82985.2|23
1623054460000|2021-06-07 08:27:40|83010.6|82985.6|83011.6|82986.6|83016|82991|83010.1|82985.1|43
1623054470000|2021-06-07 08:27:50|83011.2|82986.2|83014|82989|83014.2|82989.2|83011|82986|41
1623054480000|2021-06-07 08:28:00|83013.9|82988.9|83010.6|82985.6|83013.9|82988.9|83008.9|82983.9|57
1623054490000|2021-06-07 08:28:10|83010.7|82985.7|83008.7|82983.7|83012.5|82987.5|83002.6|82977.6|52
1623054500000|2021-06-07 08:28:20|83008.8|82983.8|83033.4|82983.4|83036.3|82986.3|83008.5|82976.4|47
1623054510000|2021-06-07 08:28:30|83033.6|82983.6|83022|82997|83034.2|82998.4|83020.7|82982.6|49
1623054520000|2021-06-07 08:28:40|83022.1|82997.1|83017.4|82992.4|83030.4|82997.1|83016.5|82979.3|39
1623054530000|2021-06-07 08:28:50|83017|82992|83016.6|82991.6|83019.2|82994.2|83016.1|82991.1|42
1623054540000|2021-06-07 08:29:00|83016.7|82991.7|83007|82982|83021.8|82992.3|83005.7|82970.7|36
1623054550000|2021-06-07 08:29:10|83006|82981|83013.5|82988.5|83014.6|82989.6|83006|82981|53
1623054560000|2021-06-07 08:29:20|83013.4|82988.4|83012.9|82987.9|83013.7|82988.7|83011.1|82986.1|42
1623054570000|2021-06-07 08:29:30|83013.2|82988.2|83009.1|82984.1|83013.7|82988.7|83008.8|82983.8|41
1623054580000|2021-06-07 08:29:40|83009.4|82984.4|83004.8|82979.8|83009.8|82984.8|83001.7|82976.7|56
1623054590000|2021-06-07 08:29:50|83004.9|82979.9|83008.3|82983.3|83008.5|82983.5|83004.2|82979.2|49
1623054600000|2021-06-07 08:30:00|83007.7|82982.7|83008.8|82983.8|83012.5|82987.5|83006.3|82981.3|60
1623054610000|2021-06-07 08:30:10|83007.6|82982.6|83005.2|82980.2|83007.8|82982.8|83004.7|82979.7|28
1623054620000|2021-06-07 08:30:20|83005.3|82980.3|83005.2|82980.2|83006.6|82981.6|83002.9|82977.9|38
1623054630000|2021-06-07 08:30:30|83004.7|82979.7|83014.3|82989.3|83015.4|82990.4|83004.3|82979.3|43
1623054640000|2021-06-07 08:30:40|83014.2|82989.2|83013.9|82988.9|83015|82990|83012.7|82987.7|34
1623054650000|2021-06-07 08:30:50|83012.8|82987.8|83014.1|82989.1|83016.7|82991.7|83011.8|82986.8|34
1623054660000|2021-06-07 08:31:00|83013.6|82988.6|83009.2|82984.2|83013.8|82988.8|83007.2|82982.2|47
1623054670000|2021-06-07 08:31:10|83009.4|82984.4|83003|82978|83011.8|82986.8|83002.4|82977.4|45
1623054680000|2021-06-07 08:31:20|83003.2|82978.2|83006.5|82981.5|83007.5|82982.5|83003.2|82978.2|27
1623054690000|2021-06-07 08:31:30|83006.1|82981.1|82997.9|82972.9|83008.4|82981.1|82968.7|82930.8|59
1623054700000|2021-06-07 08:31:40|82998.7|82973.7|83001.9|82976.9|83002.5|82977.5|82997.3|82972.3|36
1623054710000|2021-06-07 08:31:50|83002|82977|83002.2|82977.2|83002.2|82977.2|83000.9|82975.9|23
1623054720000|2021-06-07 08:32:00|83001.7|82976.7|83011.8|82986.8|83011.8|82986.8|83000.5|82975.5|34
1623054730000|2021-06-07 08:32:10|83012.7|82987.7|83014.3|82989.3|83016.6|82991.6|83010.3|82985.3|33
1623054740000|2021-06-07 08:32:20|83015.5|82990.5|83022.6|82997.6|83022.6|82997.6|83014.5|82989.5|46
1623054750000|2021-06-07 08:32:30|83022|82997|83023.7|82998.7|83023.7|82998.7|83017.6|82992.6|54
1623054760000|2021-06-07 08:32:40|83024.2|82999.2|83025.4|83000.4|83025.4|83000.4|83022.3|82997.3|29
1623054770000|2021-06-07 08:32:50|83024.6|82999.6|83023.4|82998.4|83024.9|82999.9|83022.4|82997.4|31
1623054780000|2021-06-07 08:33:00|83023.1|82998.1|83022.7|82997.7|83023.7|82998.7|83021|82996|26
1623054790000|2021-06-07 08:33:10|83023.3|82998.3|83025.7|83000.7|83028.1|83003.1|83023.1|82998.1|42
1623054800000|2021-06-07 08:33:20|83026|83001|83026.6|83001.6|83028.8|83003.8|83023.4|82998.4|49
1623054810000|2021-06-07 08:33:30|83027.2|83002.2|83021.4|82996.4|83028.8|83003.8|83019.9|82994.9|46
1623054820000|2021-06-07 08:33:40|83021.5|82996.5|83018.1|82993.1|83024.7|82999.7|83017.5|82992.5|48
1623054830000|2021-06-07 08:33:50|83018.4|82993.4|83020.6|82995.6|83021.7|82996.7|83011.9|82986.9|50
1623054840000|2021-06-07 08:34:00|83017.5|82992.5|83020|82995|83021.1|82996.1|83016.8|82991.8|49
1623054850000|2021-06-07 08:34:10|83020.3|82995.3|83046.1|82996.1|83052.2|83012|83020.3|82993.4|56
1623054860000|2021-06-07 08:34:20|83045.7|82995.7|83037.9|82987.9|83046.9|82996.9|83037.9|82987.9|49
1623054870000|2021-06-07 08:34:30|83037.2|82987.2|83034|82984|83037.2|83000.4|83022.4|82983.1|48
1623054880000|2021-06-07 08:34:40|83033.5|82983.5|83023.3|82998.3|83033.5|82998.3|83019.7|82982.6|33
1623054890000|2021-06-07 08:34:50|83022.3|82997.3|83021.4|82996.4|83035.8|82997.8|83021.2|82983.4|35
1623054900000|2021-06-07 08:35:00|83021.1|82996.1|83036.3|82986.3|83037.5|82998.7|83019.9|82985|36
1623054910000|2021-06-07 08:35:10|83036.5|82986.5|83024|82999|83037.2|83000|83023|82982.7|37
1623054920000|2021-06-07 08:35:20|83024.1|82999.1|83019.1|82994.1|83032.3|82999.1|83016.8|82979.7|41
1623054930000|2021-06-07 08:35:30|83018.9|82993.9|83016.9|82991.9|83019.3|82994.3|83016.9|82991.9|35
1623054940000|2021-06-07 08:35:40|83016.8|82991.8|82994.9|82969.9|83020|82991.9|82994.9|82956|48
1623054950000|2021-06-07 08:35:50|82994.3|82969.3|83008.1|82983.1|83023.3|82985.9|82993.9|82963.3|48
1623054960000|2021-06-07 08:36:00|83008.6|82983.6|83004.1|82979.1|83010.1|82984.2|83000.6|82960.1|55
1623054970000|2021-06-07 08:36:10|83004.6|82979.6|82994.1|82969.1|83006.4|82981.4|82994.1|82969.1|43
1623054980000|2021-06-07 08:36:20|82996.2|82971.2|83008|82983|83008.7|82983.7|82995.4|82970.4|56
1623054990000|2021-06-07 08:36:30|83008.5|82983.5|83001.8|82976.8|83008.5|82983.5|83001.8|82976.8|43
1623055000000|2021-06-07 08:36:40|83001.7|82976.7|83000.6|82975.6|83002.8|82977.8|83000.6|82975.6|39
1623055010000|2021-06-07 08:36:50|83000.8|82975.8|83000.4|82975.4|83005.1|82980.1|83000.4|82975.4|36
1623055020000|2021-06-07 08:37:00|82998.7|82973.7|83004.5|82979.5|83007.5|82982.5|82998.1|82973.1|56
1623055030000|2021-06-07 08:37:10|83004.1|82979.1|83002.8|82977.8|83004.1|82979.1|83002.2|82977.2|31
1623055040000|2021-06-07 08:37:20|83002.9|82977.9|83007.2|82982.2|83010.3|82985.3|83002.9|82977.9|49
1623055050000|2021-06-07 08:37:30|83007.3|82982.3|83008|82983|83008.1|82983.1|83005.9|82980.9|45
1623055060000|2021-06-07 08:37:40|83007.9|82982.9|83003.4|82978.4|83008|82983|83003.4|82978.4|33
1623055070000|2021-06-07 08:37:50|83003.1|82978.1|83005.2|82980.2|83005.8|82980.8|83003|82978|53
1623055080000|2021-06-07 08:38:00|83005.1|82980.1|83004.3|82979.3|83005.4|82980.4|83003.7|82978.7|41
1623055090000|2021-06-07 08:38:10|83004.7|82979.7|82997.2|82972.2|83004.7|82979.7|82996.9|82971.9|47
1623055100000|2021-06-07 08:38:20|82997.4|82972.4|83000.1|82975.1|83002|82977|82994|82969|52
1623055110000|2021-06-07 08:38:30|83000.7|82975.7|82998|82948|83002.8|82977.3|82993.9|82946.4|56
1623055120000|2021-06-07 08:38:40|82998.2|82948.2|82990.1|82965.1|83004.6|82971.4|82977.8|82941.7|57
1623055130000|2021-06-07 08:38:50|82990.2|82965.2|83000.9|82950.9|83001.7|82966.3|82981.6|82943.8|69
1623055140000|2021-06-07 08:39:00|83001.6|82951.6|83005.4|82955.4|83005.4|82968.1|82986.2|82948.4|43
1623055150000|2021-06-07 08:39:10|83005.2|82955.2|82981.2|82956.2|83005.2|82958.3|82978.9|82945|62
1623055160000|2021-06-07 08:39:20|82981|82956|82990.7|82940.7|82993.8|82956.2|82980.9|82938.6|48
1623055170000|2021-06-07 08:39:30|82991.1|82941.1|82977.1|82927.1|82991.1|82942.2|82967.2|82927.1|56
1623055180000|2021-06-07 08:39:40|82979|82929|82975.7|82925.7|82979|82942.5|82966.9|82921.9|67
1623055190000|2021-06-07 08:39:50|82975.6|82925.6|82977.8|82927.8|82978.5|82928.5|82974.5|82924.5|50
1623055200000|2021-06-07 08:40:00|82978|82928|82976|82926|82978|82942.6|82963.2|82925.1|43
1623055210000|2021-06-07 08:40:10|82976.1|82926.1|82973.4|82948.4|82976.3|82951.3|82963.6|82925.2|59
1623055220000|2021-06-07 08:40:20|82973.3|82948.3|82967.9|82942.9|82985.3|82948.5|82967.9|82931.4|56
1623055230000|2021-06-07 08:40:30|82968.7|82943.7|82962.6|82937.6|82969.7|82944.7|82962.5|82937.5|53
1623055240000|2021-06-07 08:40:40|82962.9|82937.9|82965.4|82940.4|82965.4|82940.4|82962|82937|30
1623055250000|2021-06-07 08:40:50|82966.8|82941.8|82965.5|82940.5|82976.4|82943.3|82962.7|82925|50
1623055260000|2021-06-07 08:41:00|82965.2|82940.2|82961.7|82936.7|82976.7|82940.2|82960.6|82925.8|63
1623055270000|2021-06-07 08:41:10|82963.9|82938.9|82972.2|82922.2|82973.1|82939.6|82958.5|82921.9|34
1623055280000|2021-06-07 08:41:20|82972.1|82922.1|82965.5|82915.5|82972.1|82933.1|82952.7|82914.1|51
1623055290000|2021-06-07 08:41:30|82964.4|82914.4|82952.7|82927.7|82967.5|82929.8|82952.4|82914.4|32
1623055300000|2021-06-07 08:41:40|82953.1|82928.1|82963|82913|82963.6|82929.4|82948.1|82911.9|47
1623055310000|2021-06-07 08:41:50|82962.2|82912.2|82950.6|82925.6|82964.2|82925.6|82949.4|82910.9|61
1623055320000|2021-06-07 08:42:00|82952.5|82927.5|82951.7|82926.7|82955.9|82930.9|82950.2|82925.2|68
1623055330000|2021-06-07 08:42:10|82951.9|82926.9|82951.4|82901.4|82957.7|82926.9|82937.2|82898.9|37
1623055340000|2021-06-07 08:42:20|82951.6|82901.6|82933.8|82908.8|82951.6|82913.1|82933.8|82900|49
1623055350000|2021-06-07 08:42:30|82934|82909|82935.8|82910.8|82936.3|82911.3|82933.8|82908.8|32
1623055360000|2021-06-07 08:42:40|82935.5|82910.5|82948.6|82898.6|82949.1|82911.5|82935|82897.9|29
1623055370000|2021-06-07 08:42:50|82948.8|82898.8|82938.5|82913.5|82948.8|82914.4|82935.6|82898.1|32
1623055380000|2021-06-07 08:43:00|82938.7|82913.7|82936.6|82911.6|82939.6|82914.6|82936.1|82911.1|27
1623055390000|2021-06-07 08:43:10|82936.7|82911.7|82935.7|82910.7|82938.3|82913.3|82934.9|82909.9|25
1623055400000|2021-06-07 08:43:20|82935.9|82910.9|82938.9|82913.9|82939.6|82914.6|82935.6|82910.6|34
1623055410000|2021-06-07 08:43:30|82938.7|82913.7|82936.5|82911.5|82941.4|82916.4|82936.5|82911.5|40
1623055420000|2021-06-07 08:43:40|82937.2|82912.2|82938.3|82913.3|82938.8|82913.8|82936.6|82911.6|24
1623055430000|2021-06-07 08:43:50|82938.2|82913.2|82941.6|82916.6|82955.7|82918.7|82938.1|82904.4|39
1623055440000|2021-06-07 08:44:00|82940.7|82915.7|82957.2|82907.2|82957.2|82920.6|82940.3|82907.2|26
1623055450000|2021-06-07 08:44:10|82956.6|82906.6|82939|82914|82957.3|82916.9|82939|82903.7|30
1623055460000|2021-06-07 08:44:20|82938.8|82913.8|82956.9|82906.9|82957.6|82921.7|82938.8|82905.9|43
1623055470000|2021-06-07 08:44:30|82958.2|82908.2|82946.5|82921.5|82958.2|82922.7|82946.2|82907.1|24
1623055480000|2021-06-07 08:44:40|82946.6|82921.6|82946.5|82921.5|82946.6|82921.6|82944|82919|17
1623055490000|2021-06-07 08:44:50|82945.8|82920.8|82935.7|82910.7|82953.1|82923.2|82935.1|82897.1|46
1623055500000|2021-06-07 08:45:00|82937.7|82912.7|82938.2|82913.2|82939|82914|82934.5|82909.5|48
1623055510000|2021-06-07 08:45:10|82936.4|82911.4|82935|82910|82937.7|82912.7|82935|82910|33
1623055520000|2021-06-07 08:45:20|82935.1|82910.1|82953.2|82903.2|82956.3|82914.8|82934.8|82902.8|46
1623055530000|2021-06-07 08:45:30|82953.5|82903.5|82939.6|82914.6|82954|82916.3|82938.9|82902.2|44
1623055540000|2021-06-07 08:45:40|82940|82915|82925.6|82875.6|82944.6|82917.3|82922.7|82875.6|52
1623055550000|2021-06-07 08:45:50|82925.8|82875.8|82923|82873|82927.3|82890.1|82909.4|82872.7|46
1623055560000|2021-06-07 08:46:00|82922.8|82872.8|82918|82893|82933.1|82893.9|82909.2|82872.1|43
1623055570000|2021-06-07 08:46:10|82917.5|82892.5|82917.9|82892.9|82919.9|82894.9|82916.7|82891.7|19
1623055580000|2021-06-07 08:46:20|82914.2|82889.2|82923.9|82873.9|82928.1|82889.3|82906.1|82870.2|57
1623055590000|2021-06-07 08:46:30|82923.5|82873.5|82922.6|82872.6|82924.4|82874.4|82922|82872|31
1623055600000|2021-06-07 08:46:40|82921.6|82871.6|82885.8|82860.8|82921.9|82871.9|82877.3|82839.9|49
1623055610000|2021-06-07 08:46:50|82884.4|82859.4|82874.7|82849.7|82884.4|82859.4|82872.9|82847.9|33
1623055620000|2021-06-07 08:47:00|82873.9|82848.9|82875|82850|82876.4|82851.4|82873.1|82848.1|51
1623055630000|2021-06-07 08:47:10|82875.1|82850.1|82875.5|82850.5|82876.1|82851.1|82874.8|82849.8|25
1623055640000|2021-06-07 08:47:20|82874.8|82849.8|82872.5|82847.5|82875|82850|82868.7|82843.7|40
1623055650000|2021-06-07 08:47:30|82872.7|82847.7|82882.6|82857.6|82883.5|82858.5|82872.7|82847.7|49
1623055660000|2021-06-07 08:47:40|82883|82858|82888.7|82863.7|82888.9|82863.9|82883|82858|58
1623055670000|2021-06-07 08:47:50|82889.1|82864.1|82877.8|82852.8|82890.9|82865.9|82875.9|82850.9|47
1623055680000|2021-06-07 08:48:00|82878.2|82853.2|82878.8|82853.8|82879.2|82854.2|82873.5|82848.5|25
1623055690000|2021-06-07 08:48:10|82879.8|82854.8|82883.4|82858.4|82884.8|82859.8|82878.2|82853.2|31
1623055700000|2021-06-07 08:48:20|82882.9|82857.9|82886.2|82861.2|82888.2|82863.2|82881.9|82856.9|48
1623055710000|2021-06-07 08:48:30|82886|82861|82884.9|82859.9|82899.8|82865.2|82882|82848.5|36
1623055720000|2021-06-07 08:48:40|82885.1|82860.1|82882.6|82857.6|82886.6|82861.6|82882.5|82857.5|27
1623055730000|2021-06-07 08:48:50|82882.4|82857.4|82886.5|82861.5|82886.5|82861.5|82881.9|82856.9|20
1623055740000|2021-06-07 08:49:00|82886.4|82861.4|82885.5|82860.5|82888.2|82863.2|82884.4|82859.4|19
1623055750000|2021-06-07 08:49:10|82882.3|82857.3|82887.1|82837.1|82888.8|82857.3|82869.3|82831.8|61
1623055760000|2021-06-07 08:49:20|82887.2|82837.2|82867.5|82842.5|82888.3|82844.2|82867.5|82832|40
1623055770000|2021-06-07 08:49:30|82868|82843|82871.1|82846.1|82885.3|82847.7|82868|82835.3|33
1623055780000|2021-06-07 08:49:40|82871.2|82846.2|82865.5|82840.5|82872.7|82847.7|82863|82838|39
1623055790000|2021-06-07 08:49:50|82865.6|82840.6|82865.3|82840.3|82867.5|82842.5|82863.2|82838.2|30
1623055800000|2021-06-07 08:50:00|82863.8|82838.8|82861.4|82836.4|82865.1|82840.1|82860.4|82835.4|45
1623055810000|2021-06-07 08:50:10|82862.6|82837.6|82860|82835|82865.2|82840.2|82859.8|82834.8|51
1623055820000|2021-06-07 08:50:20|82859.5|82834.5|82861.7|82811.7|82870.3|82834.7|82849.7|82811.7|41
1623055830000|2021-06-07 08:50:30|82865.2|82815.2|82845.2|82820.2|82865.8|82828.1|82845.2|82811.7|37
1623055840000|2021-06-07 08:50:40|82859.2|82809.2|82855.9|82805.9|82859.2|82819.6|82841.9|82794.7|69
1623055850000|2021-06-07 08:50:50|82856.5|82806.5|82854|82804|82856.5|82806.5|82849.5|82799.5|52
1623055860000|2021-06-07 08:51:00|82853.5|82803.5|82864.1|82814.1|82864.1|82816.4|82838.3|82802.3|57
1623055870000|2021-06-07 08:51:10|82862.4|82812.4|82856.9|82831.9|82866.4|82832.2|82849|82812.4|42
1623055880000|2021-06-07 08:51:20|82856.6|82831.6|82854.8|82829.8|82860.6|82835.6|82854.8|82829.8|32
1623055890000|2021-06-07 08:51:30|82854.6|82829.6|82858.8|82833.8|82860.8|82835.8|82853.8|82828.8|41
1623055900000|2021-06-07 08:51:40|82859.1|82834.1|82861.8|82836.8|82866.1|82841.1|82858.1|82833.1|58
1623055910000|2021-06-07 08:51:50|82861.3|82836.3|82864|82839|82866.1|82841.1|82861.2|82836.2|43
1623055920000|2021-06-07 08:52:00|82862.9|82837.9|82861.8|82836.8|82864|82839|82860.1|82835.1|45
1623055930000|2021-06-07 08:52:10|82861.6|82836.6|82861.7|82836.7|82862.2|82837.2|82860.6|82835.6|28
1623055940000|2021-06-07 08:52:20|82861.8|82836.8|82861.7|82836.7|82862.2|82837.2|82861|82836|24
1623055950000|2021-06-07 08:52:30|82862.3|82837.3|82862.3|82837.3|82862.5|82837.5|82861|82836|30
1623055960000|2021-06-07 08:52:40|82861.3|82836.3|82861.5|82836.5|82863.1|82838.1|82860.9|82835.9|35
1623055970000|2021-06-07 08:52:50|82860.8|82835.8|82860.4|82835.4|82861.2|82836.2|82859.1|82834.1|31
1623055980000|2021-06-07 08:53:00|82860.3|82835.3|82864.2|82839.2|82865.4|82840.4|82860|82835|24
1623055990000|2021-06-07 08:53:10|82863.8|82838.8|82860.5|82835.5|82877.1|82852.1|82858.2|82833.2|42
1623056000000|2021-06-07 08:53:20|82860.2|82835.2|82860.5|82835.5|82862|82837|82860.2|82835.2|19
1623056010000|2021-06-07 08:53:30|82860.4|82835.4|82859.2|82834.2|82860.4|82835.4|82858.4|82833.4|48
1623056020000|2021-06-07 08:53:40|82859.1|82834.1|82863.1|82838.1|82863.2|82838.2|82859|82834|39
1623056030000|2021-06-07 08:53:50|82862.9|82837.9|82861.9|82836.9|82863.1|82838.1|82860.2|82835.2|31
1623056040000|2021-06-07 08:54:00|82861.4|82836.4|82851.8|82826.8|82861.7|82836.7|82850.7|82825.7|55
1623056050000|2021-06-07 08:54:10|82851.6|82826.6|82853.7|82828.7|82869.3|82831.7|82848.6|82818.5|45
1623056060000|2021-06-07 08:54:20|82853.2|82828.2|82850.3|82825.3|82854.2|82829.2|82850.3|82825.3|43
1623056070000|2021-06-07 08:54:30|82850.2|82825.2|82851.2|82826.2|82851.4|82826.4|82850|82825|40
1623056080000|2021-06-07 08:54:40|82851.1|82826.1|82845.8|82820.8|82853.3|82828.3|82845.7|82820.7|54
1623056090000|2021-06-07 08:54:50|82846.8|82821.8|82842.2|82817.2|82855.6|82821.9|82841.8|82803.6|47
1623056100000|2021-06-07 08:55:00|82842.4|82817.4|82844.9|82819.9|82848|82823|82842.4|82817.4|49
1623056110000|2021-06-07 08:55:10|82844.8|82819.8|82842.3|82817.3|82845|82820|82840.9|82815.9|53
1623056120000|2021-06-07 08:55:20|82841.9|82816.9|82848|82798|82850.7|82817.2|82824.1|82781.6|66
1623056130000|2021-06-07 08:55:30|82848.4|82798.4|82840|82815|82858.4|82817.8|82839.6|82798.4|65
1623056140000|2021-06-07 08:55:40|82839.9|82814.9|82840.8|82815.8|82841.1|82816.1|82838.7|82813.7|45
1623056150000|2021-06-07 08:55:50|82840.5|82815.5|82829.1|82804.1|82846.6|82815.5|82828.3|82795.6|50
1623056160000|2021-06-07 08:56:00|82828.9|82803.9|82833.4|82808.4|82834.5|82809.5|82828.9|82803.9|62
1623056170000|2021-06-07 08:56:10|82833.6|82808.6|82840.8|82815.8|82840.9|82815.9|82833.3|82808.3|50
1623056180000|2021-06-07 08:56:20|82841.3|82816.3|82840.2|82815.2|82841.3|82816.3|82839|82814|49
1623056190000|2021-06-07 08:56:30|82840.1|82815.1|82829.6|82804.6|82840.1|82815.1|82829.6|82804.6|51
1623056200000|2021-06-07 08:56:40|82829.4|82804.4|82820.1|82795.1|82838.8|82806|82820.1|82788.8|68
1623056210000|2021-06-07 08:56:50|82819.9|82794.9|82824.4|82799.4|82840.1|82802.6|82819.6|82787.2|66
1623056220000|2021-06-07 08:57:00|82823.7|82798.7|82820|82795|82833.7|82799.4|82819.2|82783.3|47
1623056230000|2021-06-07 08:57:10|82820.1|82795.1|82822.4|82797.4|82823.2|82798.2|82819.2|82794.2|47
1623056240000|2021-06-07 08:57:20|82822.2|82797.2|82824.9|82799.9|82827.4|82802.4|82822.2|82797.2|46
1623056250000|2021-06-07 08:57:30|82825.2|82800.2|82825.2|82800.2|82825.4|82800.4|82821.7|82796.7|39
1623056260000|2021-06-07 08:57:40|82825.1|82800.1|82827.8|82802.8|82829.1|82804.1|82824.9|82799.9|49
1623056270000|2021-06-07 08:57:50|82828|82803|82830.1|82805.1|82831.3|82806.3|82827.2|82802.2|42
1623056280000|2021-06-07 08:58:00|82829.7|82804.7|82836.9|82811.9|82848.9|82813.2|82829.7|82797.4|57
1623056290000|2021-06-07 08:58:10|82837|82812|82837.8|82812.8|82838.8|82813.8|82835.8|82810.8|47
1623056300000|2021-06-07 08:58:20|82837.6|82812.6|82840.8|82815.8|82841.5|82816.5|82837.5|82812.5|37
1623056310000|2021-06-07 08:58:30|82842.1|82817.1|82842.7|82817.7|82844.1|82819.1|82841.4|82816.4|49
1623056320000|2021-06-07 08:58:40|82842.8|82817.8|82855.4|82805.4|82855.4|82818.3|82838.4|82805.4|37
1623056330000|2021-06-07 08:58:50|82855.3|82805.3|82848.5|82823.5|82855.6|82823.9|82843.1|82805.3|43
1623056340000|2021-06-07 08:59:00|82849.1|82824.1|82847.4|82822.4|82860.8|82827.5|82847.2|82810|51
1623056350000|2021-06-07 08:59:10|82847.7|82822.7|82837.7|82812.7|82848|82823|82837.3|82812.3|49
1623056360000|2021-06-07 08:59:20|82836.7|82811.7|82833|82808|82838.9|82813.9|82832.9|82807.9|55
1623056370000|2021-06-07 08:59:30|82833.1|82808.1|82848.8|82798.8|82848.8|82812.3|82831.6|82798.5|48
1623056380000|2021-06-07 08:59:40|82848.7|82798.7|82844.1|82794.1|82852|82814.6|82831.9|82793.4|51
1623056390000|2021-06-07 08:59:50|82843|82793|82826.2|82801.2|82847|82802|82826.2|82791.5|49
1623056400000|2021-06-07 09:00:00|82827.6|82802.6|82839.6|82789.6|82841.2|82802.6|82825.9|82787.2|50
1623056410000|2021-06-07 09:00:10|82839.7|82789.7|82842.1|82792.1|82842.2|82792.2|82838.8|82788.8|44
1623056420000|2021-06-07 09:00:20|82842|82792|82836|82811|82848.1|82812.9|82829.8|82791.1|56
1623056430000|2021-06-07 09:00:30|82836.5|82811.5|82843.2|82818.2|82843.4|82818.4|82836.5|82811.5|50
1623056440000|2021-06-07 09:00:40|82843.1|82818.1|82843|82818|82843.2|82818.2|82842.3|82817.3|27
1623056450000|2021-06-07 09:00:50|82842.6|82817.6|82847.9|82822.9|82859.7|82823.4|82842|82808.1|34
1623056460000|2021-06-07 09:01:00|82848.7|82823.7|82845.8|82820.8|82850.3|82825.3|82845.6|82820.6|44
1623056470000|2021-06-07 09:01:10|82846.1|82821.1|82848|82823|82850.6|82825.6|82846.1|82821.1|41
1623056480000|2021-06-07 09:01:20|82848.1|82823.1|82854.2|82804.2|82857|82823.2|82842|82804.2|32
1623056490000|2021-06-07 09:01:30|82854.1|82804.1|82836.7|82811.7|82854.1|82817.1|82836.3|82804.1|47
1623056500000|2021-06-07 09:01:40|82837.1|82812.1|82846.9|82821.9|82847.3|82822.3|82836.3|82811.3|45
1623056510000|2021-06-07 09:01:50|82846|82821|82840|82815|82846.5|82821.5|82838.1|82813.1|46
1623056520000|2021-06-07 09:02:00|82839.5|82814.5|82832.5|82807.5|82839.8|82814.8|82831.5|82806.5|47
1623056530000|2021-06-07 09:02:10|82832.6|82807.6|82842.7|82792.7|82843.8|82807.9|82831.2|82789.3|50
1623056540000|2021-06-07 09:02:20|82842.8|82792.8|82842.4|82792.4|82843.7|82793.7|82839.7|82789.7|37
1623056550000|2021-06-07 09:02:30|82843.3|82793.3|82830.9|82805.9|82853.5|82812.1|82828.4|82793.3|56
1623056560000|2021-06-07 09:02:40|82830.1|82805.1|82829.1|82779.1|82833.4|82805.1|82820|82778.5|48
1623056570000|2021-06-07 09:02:50|82828.9|82778.9|82818.3|82793.3|82830.6|82793.5|82812.1|82776.8|48
1623056580000|2021-06-07 09:03:00|82817.8|82792.8|82810.8|82760.8|82823.9|82793|82799.6|82760.8|73
1623056590000|2021-06-07 09:03:10|82811.5|82761.5|82811.4|82761.4|82812.8|82762.8|82809.1|82759.1|40
1623056600000|2021-06-07 09:03:20|82811.2|82761.2|82798.6|82748.6|82811.9|82781.4|82789.7|82739.7|50
1623056610000|2021-06-07 09:03:30|82797.3|82747.3|82765.8|82715.8|82799|82749|82758.7|82708.7|65
1623056620000|2021-06-07 09:03:40|82769|82719|82755.6|82730.6|82772|82732.9|82753.2|82717.6|53
1623056630000|2021-06-07 09:03:50|82755.5|82730.5|82738.7|82713.7|82760.7|82732.3|82738|82701.4|50
1623056640000|2021-06-07 09:04:00|82738.2|82713.2|82745.6|82720.6|82759.7|82721.8|82738.2|82700.3|44
1623056650000|2021-06-07 09:04:10|82745.9|82720.9|82749.2|82724.2|82763.3|82727.2|82745.9|82709.9|38
1623056660000|2021-06-07 09:04:20|82749.9|82724.9|82742.9|82717.9|82750.8|82725.8|82741.4|82716.4|35
1623056670000|2021-06-07 09:04:30|82741.3|82716.3|82743.2|82718.2|82744.3|82719.3|82741.1|82716.1|19
1623056680000|2021-06-07 09:04:40|82742.7|82717.7|82771.7|82721.7|82773.6|82737.2|82742.7|82717.7|48
1623056690000|2021-06-07 09:04:50|82774.9|82724.9|82775|82725|82775.4|82739.7|82758.3|82722.3|25
1623056700000|2021-06-07 09:05:00|82774.9|82724.9|82765.6|82740.6|82779.4|82742.3|82765.5|82724.6|40
1623056710000|2021-06-07 09:05:10|82766.3|82741.3|82761.9|82736.9|82767.5|82742.5|82760.3|82735.3|41
1623056720000|2021-06-07 09:05:20|82762.2|82737.2|82766.6|82741.6|82767.2|82742.2|82761.8|82736.8|32
1623056730000|2021-06-07 09:05:30|82766.1|82741.1|82759.9|82734.9|82766.6|82741.6|82759.4|82734.4|33
1623056740000|2021-06-07 09:05:40|82760.2|82735.2|82763|82738|82764.5|82739.5|82760.2|82735.2|34
1623056750000|2021-06-07 09:05:50|82762.8|82737.8|82785.2|82760.2|82802.3|82761.1|82762.6|82731.9|54
1623056760000|2021-06-07 09:06:00|82784.9|82759.9|82787.2|82762.2|82800.9|82762.4|82784.6|82748.1|56
1623056770000|2021-06-07 09:06:10|82784.1|82759.1|82799.7|82749.7|82804.3|82765.3|82784.1|82749.7|50
1623056780000|2021-06-07 09:06:20|82799.5|82749.5|82799.4|82749.4|82799.9|82749.9|82798.5|82748.5|28
1623056790000|2021-06-07 09:06:30|82799.5|82749.5|82790.6|82765.6|82804.5|82769.7|82790.3|82749.5|39
1623056800000|2021-06-07 09:06:40|82790.9|82765.9|82785|82760|82801.6|82765.9|82785|82750.6|49
1623056810000|2021-06-07 09:06:50|82785.6|82760.6|82785.5|82760.5|82787.9|82762.9|82784.5|82759.5|31
1623056820000|2021-06-07 09:07:00|82785.7|82760.7|82794.6|82769.6|82794.6|82769.6|82785.1|82760.1|40
1623056830000|2021-06-07 09:07:10|82795.3|82770.3|82790.7|82765.7|82798.8|82773.8|82790.2|82765.2|65
1623056840000|2021-06-07 09:07:20|82789.9|82764.9|82784.5|82759.5|82790.5|82765.5|82780.8|82755.8|57
1623056850000|2021-06-07 09:07:30|82784|82759|82775.4|82725.4|82785.7|82759|82774.7|82724.7|60
1623056860000|2021-06-07 09:07:40|82775.5|82725.5|82778.8|82728.8|82779.4|82729.4|82775.4|82725.4|50
1623056870000|2021-06-07 09:07:50|82778.6|82728.6|82784.4|82734.4|82786.4|82736.4|82778.1|82728.1|40
1623056880000|2021-06-07 09:08:00|82784.3|82734.3|82789.2|82739.2|82789.3|82739.3|82784.3|82734.3|34
1623056890000|2021-06-07 09:08:10|82788.6|82738.6|82797.8|82747.8|82800.5|82750.5|82787.5|82737.5|71
1623056900000|2021-06-07 09:08:20|82797.6|82747.6|82805.7|82755.7|82807.3|82765.6|82790.6|82747.6|39
1623056910000|2021-06-07 09:08:30|82805.8|82755.8|82807.5|82757.5|82807.9|82757.9|82805.8|82755.8|34
1623056920000|2021-06-07 09:08:40|82807.4|82757.4|82811.5|82761.5|82812.7|82762.7|82807.1|82757.1|38
1623056930000|2021-06-07 09:08:50|82810.9|82760.9|82811.6|82761.6|82813|82763|82808.8|82758.8|43
1623056940000|2021-06-07 09:09:00|82812.2|82762.2|82810.6|82760.6|82812.5|82762.5|82809.3|82759.3|64
1623056950000|2021-06-07 09:09:10|82810.7|82760.7|82812.4|82762.4|82817|82767|82810.3|82760.3|44
1623056960000|2021-06-07 09:09:20|82816.1|82766.1|82807.9|82782.9|82816.6|82782.9|82800.5|82763.1|49
1623056970000|2021-06-07 09:09:30|82807.6|82782.6|82817.6|82792.6|82831.3|82793.5|82807.6|82779.3|41
1623056980000|2021-06-07 09:09:40|82817.5|82792.5|82816.4|82791.4|82817.8|82792.8|82816.2|82791.2|18
1623056990000|2021-06-07 09:09:50|82816.5|82791.5|82836.2|82786.2|82843.4|82803.8|82816.5|82785.9|66
1623057000000|2021-06-07 09:10:00|82836.9|82786.9|82826.7|82801.7|82839.8|82801.9|82821.5|82783|61
1623057010000|2021-06-07 09:10:10|82828.6|82803.6|82829.5|82804.5|82832|82807|82825.6|82800.6|65
1623057020000|2021-06-07 09:10:20|82829.1|82804.1|82827.3|82802.3|82829.1|82804.1|82821.1|82796.1|67
1623057030000|2021-06-07 09:10:30|82827.4|82802.4|82825.9|82800.9|82829.2|82804.2|82825|82800|61
1623057040000|2021-06-07 09:10:40|82826.4|82801.4|82823.4|82798.4|82827.1|82802.1|82823.4|82798.4|42
1623057050000|2021-06-07 09:10:50|82823.3|82798.3|82842.3|82817.3|82859.2|82818.6|82822.9|82796|61
1623057060000|2021-06-07 09:11:00|82843.3|82818.3|82853.7|82828.7|82869.2|82829.3|82841.8|82813.8|50
1623057070000|2021-06-07 09:11:10|82853.4|82828.4|82868.2|82843.2|82883.4|82843.5|82853|82825.9|46
1623057080000|2021-06-07 09:11:20|82867.5|82842.5|82867.1|82842.1|82868.1|82843.1|82866.8|82841.8|34
1623057090000|2021-06-07 09:11:30|82867.2|82842.2|82867.7|82842.7|82868.4|82843.4|82865.5|82840.5|61
1623057100000|2021-06-07 09:11:40|82868|82843|82879.6|82829.6|82879.9|82849.9|82861.4|82829.1|63
1623057110000|2021-06-07 09:11:50|82879.5|82829.5|82866.5|82841.5|82880.4|82846.7|82866.5|82829.1|56
1623057120000|2021-06-07 09:12:00|82867.3|82842.3|82873.6|82848.6|82886.6|82850.6|82866.2|82836|49
1623057130000|2021-06-07 09:12:10|82873.4|82848.4|82875|82850|82875.2|82850.2|82872.9|82847.9|33
1623057140000|2021-06-07 09:12:20|82874.7|82849.7|82875.5|82850.5|82875.7|82850.7|82870.6|82845.6|50
1623057150000|2021-06-07 09:12:30|82875.6|82850.6|82871.4|82846.4|82875.6|82850.6|82869.7|82844.7|65
1623057160000|2021-06-07 09:12:40|82870.7|82845.7|82874.6|82849.6|82876.2|82851.2|82866.8|82841.8|67
1623057170000|2021-06-07 09:12:50|82874.4|82849.4|82870.4|82845.4|82874.6|82849.6|82870.4|82845.4|46
1623057180000|2021-06-07 09:13:00|82870.2|82845.2|82869.7|82844.7|82871.7|82846.7|82869.7|82844.7|39
1623057190000|2021-06-07 09:13:10|82869.9|82844.9|82874.7|82849.7|82875.4|82850.4|82868.9|82843.9|41
1623057200000|2021-06-07 09:13:20|82874.5|82849.5|82864.9|82839.9|82874.8|82849.8|82864.9|82839.9|30
1623057210000|2021-06-07 09:13:30|82865|82840|82868.4|82843.4|82868.9|82843.9|82861.8|82836.8|43
1623057220000|2021-06-07 09:13:40|82868.1|82843.1|82868.3|82843.3|82869.4|82844.4|82867.1|82842.1|31
1623057230000|2021-06-07 09:13:50|82868.7|82843.7|82869.3|82844.3|82869.4|82844.4|82867.4|82842.4|26
1623057240000|2021-06-07 09:14:00|82868.9|82843.9|82868.7|82843.7|82869.9|82844.9|82868.3|82843.3|32
1623057250000|2021-06-07 09:14:10|82868.4|82843.4|82870.9|82845.9|82871.1|82846.1|82867.7|82842.7|22
1623057260000|2021-06-07 09:14:20|82870.8|82845.8|82870.7|82845.7|82870.8|82845.8|82870.2|82845.2|24
1623057270000|2021-06-07 09:14:30|82870.6|82845.6|82872.1|82847.1|82873.2|82848.2|82870.5|82845.5|28
1623057280000|2021-06-07 09:14:40|82872.3|82847.3|82871.6|82846.6|82872.8|82847.8|82869.2|82844.2|43
1623057290000|2021-06-07 09:14:50|82872.3|82847.3|82873.8|82848.8|82876.5|82851.5|82871.5|82846.5|49
1623057300000|2021-06-07 09:15:00|82874.4|82849.4|82873.8|82848.8|82876.2|82851.2|82872.3|82847.3|47
1623057310000|2021-06-07 09:15:10|82873.6|82848.6|82878|82853|82878|82853|82872.4|82847.4|32
1623057320000|2021-06-07 09:15:20|82878.5|82853.5|82874.1|82849.1|82885.6|82854.4|82873.7|82835.6|49
1623057330000|2021-06-07 09:15:30|82874.4|82849.4|82877.7|82852.7|82881.1|82856.1|82872.6|82847.6|56
1623057340000|2021-06-07 09:15:40|82878.1|82853.1|82876.2|82851.2|82878.5|82853.5|82875.3|82850.3|55
1623057350000|2021-06-07 09:15:50|82876.3|82851.3|82874.2|82849.2|82876.7|82851.7|82874.2|82849.2|34
1623057360000|2021-06-07 09:16:00|82874.3|82849.3|82872.8|82847.8|82874.3|82849.3|82871.2|82846.2|49
1623057370000|2021-06-07 09:16:10|82872.7|82847.7|82870.8|82845.8|82872.8|82847.8|82870.3|82845.3|29
1623057380000|2021-06-07 09:16:20|82870.5|82845.5|82868|82843|82871.8|82846.8|82867.6|82842.6|33
1623057390000|2021-06-07 09:16:30|82868.4|82843.4|82867.1|82842.1|82868.8|82843.8|82867.1|82842.1|26
1623057400000|2021-06-07 09:16:40|82867.6|82842.6|82863.9|82838.9|82868|82843|82862.9|82837.9|35
1623057410000|2021-06-07 09:16:50|82863.8|82838.8|82860.9|82835.9|82863.9|82838.9|82860.4|82835.4|37
1623057420000|2021-06-07 09:17:00|82861.1|82836.1|82861.3|82836.3|82862.1|82837.1|82860.3|82835.3|36
1623057430000|2021-06-07 09:17:10|82861.2|82836.2|82857.2|82832.2|82861.2|82836.2|82854.2|82829.2|33
1623057440000|2021-06-07 09:17:20|82857|82832|82869.1|82819.1|82869.1|82833|82855.8|82818.9|24
1623057450000|2021-06-07 09:17:30|82869|82819|82856|82831|82869.2|82831.5|82855.3|82818.5|27
1623057460000|2021-06-07 09:17:40|82856.3|82831.3|82856|82831|82857.5|82832.5|82856|82831|20
1623057470000|2021-06-07 09:17:50|82856.4|82831.4|82858.4|82833.4|82859.5|82834.5|82855.3|82830.3|38
1623057480000|2021-06-07 09:18:00|82858.6|82833.6|82855.7|82830.7|82859.4|82834.4|82855.4|82830.4|37
1623057490000|2021-06-07 09:18:10|82855.9|82830.9|82857.4|82832.4|82858.6|82833.6|82854.9|82829.9|47
1623057500000|2021-06-07 09:18:20|82856.6|82831.6|82859.4|82834.4|82859.9|82834.9|82852.2|82827.2|56
1623057510000|2021-06-07 09:18:30|82859.6|82834.6|82855|82830|82859.9|82834.9|82854.4|82829.4|48
1623057520000|2021-06-07 09:18:40|82855.2|82830.2|82856.3|82831.3|82856.4|82831.4|82854.6|82829.6|18
1623057530000|2021-06-07 09:18:50|82856.2|82831.2|82856.1|82831.1|82856.3|82831.3|82855.5|82830.5|18
1623057540000|2021-06-07 09:19:00|82856|82831|82853.3|82828.3|82856|82831|82853.3|82828.3|35
1623057550000|2021-06-07 09:19:10|82853.4|82828.4|82854.1|82829.1|82854.6|82829.6|82853.3|82828.3|21
1623057560000|2021-06-07 09:19:20|82853.8|82828.8|82854.3|82829.3|82856.1|82831.1|82853.6|82828.6|51
1623057570000|2021-06-07 09:19:30|82854.7|82829.7|82855.6|82830.6|82856.2|82831.2|82854.6|82829.6|36
1623057580000|2021-06-07 09:19:40|82855.5|82830.5|82849.7|82824.7|82855.6|82830.6|82848.7|82823.7|44
1623057590000|2021-06-07 09:19:50|82849.8|82824.8|82850.4|82825.4|82852.1|82827.1|82849.8|82824.8|40
1623057600000|2021-06-07 09:20:00|82850.2|82825.2|82849.4|82824.4|82852.4|82827.4|82849.1|82824.1|52
1623057610000|2021-06-07 09:20:10|82850|82825|82846.7|82821.7|82850.8|82825.8|82846.1|82821.1|48
1623057620000|2021-06-07 09:20:20|82848.8|82823.8|82840.8|82815.8|82849.4|82824.4|82840.5|82815.5|52
1623057630000|2021-06-07 09:20:30|82840.6|82815.6|82840.8|82815.8|82844.7|82819.7|82839.2|82814.2|41
1623057640000|2021-06-07 09:20:40|82841.6|82816.6|82836.7|82811.7|82841.6|82816.6|82836.7|82811.7|44
1623057650000|2021-06-07 09:20:50|82836.4|82811.4|82841.3|82816.3|82841.9|82816.9|82836|82811|45
1623057660000|2021-06-07 09:21:00|82841.5|82816.5|82839.9|82814.9|82844.3|82819.3|82837.7|82812.7|56
1623057670000|2021-06-07 09:21:10|82840.8|82815.8|82835.3|82810.3|82840.9|82815.9|82835.2|82810.2|37
1623057680000|2021-06-07 09:21:20|82835.1|82810.1|82834.8|82809.8|82836.3|82811.3|82834.7|82809.7|21
1623057690000|2021-06-07 09:21:30|82833|82808|82838.6|82788.6|82838.6|82811.4|82826.7|82786.8|35
1623057700000|2021-06-07 09:21:40|82837.2|82787.2|82824.7|82799.7|82840|82802.4|82823.4|82787.2|66
1623057710000|2021-06-07 09:21:50|82825|82800|82825.2|82800.2|82828.8|82803.8|82824.5|82799.5|62
1623057720000|2021-06-07 09:22:00|82825.3|82800.3|82825.3|82800.3|82826.8|82801.8|82823.7|82798.7|47
1623057730000|2021-06-07 09:22:10|82825.2|82800.2|82825.1|82800.1|82826.9|82801.9|82824.2|82799.2|55
1623057740000|2021-06-07 09:22:20|82825.4|82800.4|82825.5|82800.5|82827.1|82802.1|82824.7|82799.7|41
1623057750000|2021-06-07 09:22:30|82826.1|82801.1|82826.9|82801.9|82826.9|82801.9|82824.2|82799.2|34
1623057760000|2021-06-07 09:22:40|82826.8|82801.8|82835.3|82810.3|82848|82810.5|82825.6|82796.2|45
1623057770000|2021-06-07 09:22:50|82835.8|82810.8|82831.7|82806.7|82837|82812|82831|82806|33
1623057780000|2021-06-07 09:23:00|82831.8|82806.8|82833.3|82808.3|82834.5|82809.5|82830.2|82805.2|29
1623057790000|2021-06-07 09:23:10|82833.2|82808.2|82839.8|82814.8|82844.7|82819.7|82833.2|82808.2|50
1623057800000|2021-06-07 09:23:20|82839.4|82814.4|82866.7|82816.7|82867.8|82830.4|82839.3|82809.7|59
1623057810000|2021-06-07 09:23:30|82867|82817|82856.7|82831.7|82867.9|82833.3|82855.2|82816.8|40
1623057820000|2021-06-07 09:23:40|82855.6|82830.6|82851.2|82826.2|82858.4|82833.4|82847.5|82822.5|58
1623057830000|2021-06-07 09:23:50|82850.9|82825.9|82853|82828|82854.3|82829.3|82849.6|82824.6|50
1623057840000|2021-06-07 09:24:00|82853.3|82828.3|82856|82831|82857.1|82832.1|82850.7|82825.7|51
1623057850000|2021-06-07 09:24:10|82857.4|82832.4|82847.6|82822.6|82858.4|82833.4|82846.3|82821.3|46
1623057860000|2021-06-07 09:24:20|82847|82822|82847.4|82822.4|82847.4|82822.4|82845.8|82820.8|31
1623057870000|2021-06-07 09:24:30|82847.1|82822.1|82849.2|82824.2|82849.4|82824.4|82844.7|82819.7|44
1623057880000|2021-06-07 09:24:40|82849.6|82824.6|82848.1|82823.1|82851.1|82826.1|82847.7|82822.7|30
1623057890000|2021-06-07 09:24:50|82848|82823|82848.6|82823.6|82849|82824|82844.3|82819.3|48
1623057900000|2021-06-07 09:25:00|82847.1|82822.1|82851.4|82826.4|82852.3|82827.3|82846.6|82821.6|31
1623057910000|2021-06-07 09:25:10|82851.5|82826.5|82850.2|82825.2|82852.5|82827.5|82846.4|82821.4|55
1623057920000|2021-06-07 09:25:20|82850.1|82825.1|82845.1|82820.1|82850.1|82825.1|82844.5|82819.5|62
1623057930000|2021-06-07 09:25:30|82845.5|82820.5|82844.3|82819.3|82845.5|82820.5|82843.4|82818.4|40
1623057940000|2021-06-07 09:25:40|82844.5|82819.5|82842.1|82817.1|82845.2|82820.2|82841.9|82816.9|41
1623057950000|2021-06-07 09:25:50|82841.6|82816.6|82844|82819|82845.2|82820.2|82841.6|82816.6|27
1623057960000|2021-06-07 09:26:00|82844.3|82819.3|82846.9|82821.9|82865.5|82831.8|82844.3|82811.9|63
1623057970000|2021-06-07 09:26:10|82846.6|82821.6|82843.8|82818.8|82859.5|82827.2|82843.8|82808.6|57
1623057980000|2021-06-07 09:26:20|82844|82819|82842.3|82817.3|82844.8|82819.8|82841.3|82816.3|46
1623057990000|2021-06-07 09:26:30|82842.1|82817.1|82836.4|82811.4|82842.8|82817.8|82836.4|82811.4|44
1623058000000|2021-06-07 09:26:40|82836.2|82811.2|82837.1|82812.1|82837.7|82812.7|82835.4|82810.4|38
1623058010000|2021-06-07 09:26:50|82837|82812|82839|82814|82839.2|82814.2|82836.7|82811.7|26
1623058020000|2021-06-07 09:27:00|82840|82815|82838.9|82813.9|82840.2|82815.2|82837.9|82812.9|30
1623058030000|2021-06-07 09:27:10|82838.8|82813.8|82839.2|82814.2|82839.5|82814.5|82837.3|82812.3|34
1623058040000|2021-06-07 09:27:20|82839.5|82814.5|82856.3|82806.3|82856.3|82822.2|82838.3|82806.3|40
1623058050000|2021-06-07 09:27:30|82855.6|82805.6|82849|82824|82857.1|82824.5|82840.9|82805.6|62
1623058060000|2021-06-07 09:27:40|82849.3|82824.3|82850.5|82825.5|82864.2|82828|82848.4|82812.5|37
1623058070000|2021-06-07 09:27:50|82849.9|82824.9|82851.4|82826.4|82851.7|82826.7|82848.9|82823.9|35
1623058080000|2021-06-07 09:28:00|82851.7|82826.7|82850.8|82825.8|82851.9|82826.9|82850.2|82825.2|39
1623058090000|2021-06-07 09:28:10|82850.7|82825.7|82845.7|82820.7|82850.7|82825.7|82845.7|82820.7|34
1623058100000|2021-06-07 09:28:20|82846.3|82821.3|82846|82821|82847.4|82822.4|82846|82821|22
1623058110000|2021-06-07 09:28:30|82846.9|82821.9|82848.3|82823.3|82848.8|82823.8|82846.4|82821.4|33
1623058120000|2021-06-07 09:28:40|82847.4|82822.4|82848|82823|82848.9|82823.9|82847.4|82822.4|22
1623058130000|2021-06-07 09:28:50|82847.8|82822.8|82848.1|82823.1|82848.4|82823.4|82847.6|82822.6|31
1623058140000|2021-06-07 09:29:00|82848.4|82823.4|82847.6|82822.6|82848.4|82823.4|82847|82822|33
1623058150000|2021-06-07 09:29:10|82847.3|82822.3|82848.4|82823.4|82849.4|82824.4|82846.4|82821.4|34
1623058160000|2021-06-07 09:29:20|82848.7|82823.7|82851.9|82826.9|82854.8|82829.8|82848.7|82823.7|50
1623058170000|2021-06-07 09:29:30|82851.7|82826.7|82856.8|82831.8|82857.3|82832.3|82851.2|82826.2|48
1623058180000|2021-06-07 09:29:40|82856.2|82831.2|82869|82844|82883.3|82844.3|82856.2|82824.2|64
1623058190000|2021-06-07 09:29:50|82868.4|82843.4|82864.8|82839.8|82869.6|82844.6|82861.6|82836.6|55
1623058200000|2021-06-07 09:30:00|82864.6|82839.6|82862.5|82837.5|82866.4|82841.4|82860.7|82835.7|63
1623058210000|2021-06-07 09:30:10|82862.7|82837.7|82868.9|82843.9|82878.9|82843.9|82858.4|82825.3|59
1623058220000|2021-06-07 09:30:20|82869.7|82844.7|82879.7|82829.7|82882.7|82844.7|82869.7|82829.7|43
1623058230000|2021-06-07 09:30:30|82880|82830|82865.9|82840.9|82880.7|82842.8|82862|82827.6|53
1623058240000|2021-06-07 09:30:40|82865.2|82840.2|82866.4|82841.4|82869.1|82844.1|82863.4|82838.4|45
1623058250000|2021-06-07 09:30:50|82866.2|82841.2|82860.2|82835.2|82868.1|82843.1|82859.1|82834.1|51
1623058260000|2021-06-07 09:31:00|82859.8|82834.8|82848.4|82823.4|82863.2|82835.5|82847.6|82809.2|43
1623058270000|2021-06-07 09:31:10|82848.8|82823.8|82864.1|82814.1|82864.8|82825.1|82847.7|82811.9|33
1623058280000|2021-06-07 09:31:20|82863.6|82813.6|82845.4|82820.4|82865|82821.9|82844.2|82810.5|34
1623058290000|2021-06-07 09:31:30|82846.6|82821.6|82848.2|82823.2|82848.4|82823.4|82844.3|82819.3|32
1623058300000|2021-06-07 09:31:40|82847.4|82822.4|82847.9|82822.9|82852.6|82827.6|82847.1|82822.1|29
1623058310000|2021-06-07 09:31:50|82848.1|82823.1|82846|82821|82850.3|82825.3|82845.5|82820.5|38
1623058320000|2021-06-07 09:32:00|82846.1|82821.1|82841|82816|82848|82823|82840.6|82815.6|46
1623058330000|2021-06-07 09:32:10|82841.6|82816.6|82841.1|82816.1|82842.5|82817.5|82833.5|82808.5|48
1623058340000|2021-06-07 09:32:20|82853.3|82803.3|82837.5|82812.5|82855.3|82816.7|82833.8|82801.8|47
1623058350000|2021-06-07 09:32:30|82838.6|82813.6|82834.3|82809.3|82842.4|82817.4|82832.9|82807.9|66
1623058360000|2021-06-07 09:32:40|82835.8|82810.8|82827.9|82802.9|82835.8|82810.8|82827.6|82802.6|43
1623058370000|2021-06-07 09:32:50|82828.1|82803.1|82831.4|82806.4|82833.3|82808.3|82827.7|82802.7|50
1623058380000|2021-06-07 09:33:00|82831.5|82806.5|82828.2|82803.2|82832.5|82807.5|82826.4|82801.4|49
1623058390000|2021-06-07 09:33:10|82827.9|82802.9|82829.1|82804.1|82829.2|82804.2|82827.9|82802.9|41
1623058400000|2021-06-07 09:33:20|82829|82804|82832.8|82782.8|82834.5|82804|82812.1|82768.5|54
1623058410000|2021-06-07 09:33:30|82832.6|82782.6|82832.7|82782.7|82835.1|82785.1|82832.6|82782.6|33
1623058420000|2021-06-07 09:33:40|82832.8|82782.8|82828.4|82778.4|82832.9|82782.9|82828|82778|33
1623058430000|2021-06-07 09:33:50|82828.3|82778.3|82810.6|82785.6|82829.5|82790|82807.8|82772.2|41
1623058440000|2021-06-07 09:34:00|82810.7|82785.7|82821.7|82771.7|82823.8|82786.5|82808.7|82771.4|48
1623058450000|2021-06-07 09:34:10|82821.8|82771.8|82820.4|82770.4|82822.5|82772.5|82820.4|82770.4|35
1623058460000|2021-06-07 09:34:20|82820.6|82770.6|82812.4|82762.4|82820.6|82778.5|82797.5|82761|50
1623058470000|2021-06-07 09:34:30|82812.5|82762.5|82799.7|82774.7|82812.5|82776.1|82797.3|82761.6|59
1623058480000|2021-06-07 09:34:40|82800|82775|82805.1|82780.1|82806.3|82781.3|82799.6|82774.6|41
1623058490000|2021-06-07 09:34:50|82804.7|82779.7|82804|82779|82804.7|82779.7|82803.2|82778.2|32
1623058500000|2021-06-07 09:35:00|82804.1|82779.1|82800.5|82775.5|82813.5|82783.3|82799.9|82761.8|45
1623058510000|2021-06-07 09:35:10|82799.7|82774.7|82799.1|82774.1|82801.9|82776.9|82798.6|82773.6|39
1623058520000|2021-06-07 09:35:20|82800|82775|82794.5|82769.5|82800|82775|82793.7|82768.7|48
1623058530000|2021-06-07 09:35:30|82795.1|82770.1|82790.3|82765.3|82795.1|82770.1|82789.5|82764.5|49
1623058540000|2021-06-07 09:35:40|82790.5|82765.5|82784.7|82759.7|82790.7|82765.7|82784.7|82759.7|57
1623058550000|2021-06-07 09:35:50|82784.8|82759.8|82776.3|82751.3|82796.7|82760.2|82773.1|82738.7|54
1623058560000|2021-06-07 09:36:00|82777|82752|82782.2|82732.2|82786.5|82752.5|82770.4|82730.4|54
1623058570000|2021-06-07 09:36:10|82782.4|82732.4|82769.6|82744.6|82782.9|82745.8|82769|82732.1|44
1623058580000|2021-06-07 09:36:20|82769.7|82744.7|82767.2|82742.2|82769.7|82744.7|82766.7|82741.7|30
1623058590000|2021-06-07 09:36:30|82767.4|82742.4|82771.1|82746.1|82771.3|82746.3|82764.3|82739.3|41
1623058600000|2021-06-07 09:36:40|82770.3|82745.3|82769.5|82744.5|82770.3|82745.3|82767.1|82742.1|32
1623058610000|2021-06-07 09:36:50|82769.4|82744.4|82764.9|82739.9|82769.4|82744.4|82764|82739|37
1623058620000|2021-06-07 09:37:00|82765|82740|82767.7|82742.7|82768.2|82743.2|82764.4|82739.4|36
1623058630000|2021-06-07 09:37:10|82767.9|82742.9|82764.7|82739.7|82767.9|82742.9|82764.1|82739.1|51
1623058640000|2021-06-07 09:37:20|82764.6|82739.6|82765.6|82740.6|82766.2|82741.2|82764.1|82739.1|20
1623058650000|2021-06-07 09:37:30|82765.5|82740.5|82766.2|82741.2|82766.3|82741.3|82765.3|82740.3|18
1623058660000|2021-06-07 09:37:40|82767.4|82742.4|82773.1|82748.1|82786.3|82749.4|82766.3|82735.5|56
1623058670000|2021-06-07 09:37:50|82773.5|82748.5|82778.7|82753.7|82779|82754|82772.1|82747.1|44
1623058680000|2021-06-07 09:38:00|82778.5|82753.5|82775.3|82750.3|82790.2|82753.5|82774.3|82736.3|50
1623058690000|2021-06-07 09:38:10|82775.1|82750.1|82780.2|82755.2|82780.2|82755.2|82775.1|82750.1|30
1623058700000|2021-06-07 09:38:20|82779.8|82754.8|82775.3|82750.3|82779.8|82754.8|82775.3|82750.3|17
1623058710000|2021-06-07 09:38:30|82775.4|82750.4|82777.3|82752.3|82779|82754|82773.8|82748.8|45
1623058720000|2021-06-07 09:38:40|82777.4|82752.4|82777.7|82752.7|82777.9|82752.9|82777|82752|14
1623058730000|2021-06-07 09:38:50|82778|82753|82767.6|82742.6|82781.6|82753|82765.7|82728.5|50
1623058740000|2021-06-07 09:39:00|82766.7|82741.7|82770.6|82745.6|82770.8|82745.8|82764.5|82739.5|61
1623058750000|2021-06-07 09:39:10|82772|82747|82770.9|82745.9|82773.7|82748.7|82770.1|82745.1|18
1623058760000|2021-06-07 09:39:20|82770.8|82745.8|82766.1|82741.1|82787.5|82754|82765.7|82729.5|50
1623058770000|2021-06-07 09:39:30|82766.4|82741.4|82766.5|82741.5|82767|82742|82762|82737|53
1623058780000|2021-06-07 09:39:40|82766.6|82741.6|82767.4|82742.4|82767.7|82742.7|82766.4|82741.4|31
1623058790000|2021-06-07 09:39:50|82766.5|82741.5|82767.4|82742.4|82768.4|82743.4|82765.7|82740.7|27
1623058800000|2021-06-07 09:40:00|82767.3|82742.3|82759.8|82734.8|82775.6|82742.7|82759.8|82723.1|35
1623058810000|2021-06-07 09:40:10|82760.7|82735.7|82763.8|82738.8|82763.8|82738.8|82760|82735|34
1623058820000|2021-06-07 09:40:20|82763.9|82738.9|82762.6|82737.6|82764.3|82739.3|82762|82737|30
1623058830000|2021-06-07 09:40:30|82762.5|82737.5|82806.1|82756.1|82810.9|82773.4|82762.5|82733|56
1623058840000|2021-06-07 09:40:40|82807.4|82757.4|82785.4|82760.4|82810.5|82770.5|82784.1|82755.9|56
1623058850000|2021-06-07 09:40:50|82785|82760|82786.3|82761.3|82788.4|82763.4|82783.1|82758.1|48
1623058860000|2021-06-07 09:41:00|82785|82760|82776.4|82751.4|82790.7|82760.1|82775.1|82739.2|52
1623058870000|2021-06-07 09:41:10|82777.3|82752.3|82775.4|82750.4|82777.3|82752.3|82773.8|82748.8|43
1623058880000|2021-06-07 09:41:20|82775.6|82750.6|82801|82776|82815.8|82776|82774.9|82749.9|52
1623058890000|2021-06-07 09:41:30|82799.6|82774.6|82820.5|82770.5|82820.5|82782.5|82799.6|82765.6|48
1623058900000|2021-06-07 09:41:40|82818.6|82768.6|82801.9|82776.9|82819.3|82781.8|82800.5|82768|41
1623058910000|2021-06-07 09:41:50|82801.1|82776.1|82813.1|82788.1|82828.3|82788.1|82800|82772.4|53
1623058920000|2021-06-07 09:42:00|82815.1|82790.1|82823.1|82773.1|82823.8|82790.1|82811|82769.2|40
1623058930000|2021-06-07 09:42:10|82822.6|82772.6|82814.7|82789.7|82822.6|82791.8|82807.9|82772.6|56
1623058940000|2021-06-07 09:42:20|82814.5|82789.5|82815.4|82790.4|82815.8|82790.8|82814.1|82789.1|25
1623058950000|2021-06-07 09:42:30|82815.1|82790.1|82807.7|82782.7|82823.1|82792.9|82806.8|82768.9|45
1623058960000|2021-06-07 09:42:40|82807.4|82782.4|82798.3|82773.3|82814.4|82783.1|82798|82761.6|47
1623058970000|2021-06-07 09:42:50|82798.6|82773.6|82798.4|82773.4|82802.4|82777.4|82796.9|82771.9|44
1623058980000|2021-06-07 09:43:00|82798.5|82773.5|82798.7|82773.7|82800.2|82775.2|82798.3|82773.3|22
1623058990000|2021-06-07 09:43:10|82799.2|82774.2|82800.3|82775.3|82814.5|82777|82799.2|82763.3|24
1623059000000|2021-06-07 09:43:20|82800.5|82775.5|82803.6|82778.6|82805.2|82780.2|82800.3|82775.3|36
1623059010000|2021-06-07 09:43:30|82804.1|82779.1|82804.7|82779.7|82805.5|82780.5|82804.1|82779.1|17
1623059020000|2021-06-07 09:43:40|82802.9|82777.9|82816.7|82766.7|82816.7|82779.5|82802.9|82766.7|12
1623059030000|2021-06-07 09:43:50|82816.8|82766.8|82809.6|82784.6|82816.8|82785.2|82804.6|82766.8|27
1623059040000|2021-06-07 09:44:00|82809.7|82784.7|82807.2|82782.2|82809.7|82784.7|82807|82782|13
1623059050000|2021-06-07 09:44:10|82807|82782|82800|82775|82807.1|82782.1|82797.5|82772.5|31
1623059060000|2021-06-07 09:44:20|82800.5|82775.5|82801.4|82776.4|82804.3|82779.3|82799.9|82774.9|29
1623059070000|2021-06-07 09:44:30|82802.2|82777.2|82814.8|82764.8|82816.9|82777.2|82800.4|82763|33
1623059080000|2021-06-07 09:44:40|82814.6|82764.6|82804.1|82779.1|82817.1|82779.1|82796|82764|33
1623059090000|2021-06-07 09:44:50|82804.2|82779.2|82805.2|82780.2|82805.8|82780.8|82802.2|82777.2|48
1623059100000|2021-06-07 09:45:00|82805.4|82780.4|82805.1|82780.1|82807.8|82782.8|82805.1|82780.1|45
1623059110000|2021-06-07 09:45:10|82805.5|82780.5|82798|82773|82805.5|82780.5|82797.2|82772.2|50
1623059120000|2021-06-07 09:45:20|82797.8|82772.8|82793.6|82768.6|82807.5|82773.2|82792.5|82753.9|32
1623059130000|2021-06-07 09:45:30|82793.7|82768.7|82783.7|82758.7|82800|82768.8|82783.2|82747.4|45
1623059140000|2021-06-07 09:45:40|82783.5|82758.5|82788.6|82763.6|82789.3|82764.3|82783.5|82758.5|25
1623059150000|2021-06-07 09:45:50|82790|82765|82788.7|82763.7|82790.7|82765.7|82786.2|82761.2|32
1623059160000|2021-06-07 09:46:00|82788.4|82763.4|82789.9|82764.9|82789.9|82764.9|82788.2|82763.2|18
1623059170000|2021-06-07 09:46:10|82789.6|82764.6|82789.6|82764.6|82790.5|82765.5|82788.3|82763.3|21
1623059180000|2021-06-07 09:46:20|82789.5|82764.5|82797.2|82772.2|82802.2|82777.2|82789.3|82764.3|49
1623059190000|2021-06-07 09:46:30|82797.6|82772.6|82796.2|82771.2|82797.6|82772.6|82795.8|82770.8|29
1623059200000|2021-06-07 09:46:40|82796.3|82771.3|82790.8|82740.8|82809.9|82771.3|82780.4|82740.8|43
1623059210000|2021-06-07 09:46:50|82791.1|82741.1|82772.4|82747.4|82791.1|82751.1|82771.5|82735.1|56
1623059220000|2021-06-07 09:47:00|82772.9|82747.9|82766.2|82741.2|82773.8|82748.8|82765.2|82740.2|49
1623059230000|2021-06-07 09:47:10|82766.3|82741.3|82764.4|82739.4|82769|82744|82763.5|82738.5|53
1623059240000|2021-06-07 09:47:20|82764.7|82739.7|82759.4|82734.4|82765.2|82740.2|82758.9|82733.9|45
1623059250000|2021-06-07 09:47:30|82760.4|82735.4|82764.6|82739.6|82778|82741|82758.7|82726.1|45
1623059260000|2021-06-07 09:47:40|82764.5|82739.5|82766.5|82741.5|82766.8|82741.8|82762.8|82737.8|56
1623059270000|2021-06-07 09:47:50|82766.2|82741.2|82769.7|82744.7|82770.2|82745.2|82766.2|82741.2|34
1623059280000|2021-06-07 09:48:00|82769.6|82744.6|82771|82746|82771.6|82746.6|82768.6|82743.6|19
1623059290000|2021-06-07 09:48:10|82770.8|82745.8|82770.9|82745.9|82770.9|82745.9|82770.4|82745.4|13
1623059300000|2021-06-07 09:48:20|82771.1|82746.1|82771|82746|82771.3|82746.3|82769.2|82744.2|11
1623059310000|2021-06-07 09:48:30|82770.5|82745.5|82769.9|82744.9|82771.1|82746.1|82768.4|82743.4|18
1623059320000|2021-06-07 09:48:40|82769|82744|82768|82743|82769.6|82744.6|82766.8|82741.8|20
1623059330000|2021-06-07 09:48:50|82767.5|82742.5|82764.2|82739.2|82767.8|82742.8|82764.2|82739.2|31
1623059340000|2021-06-07 09:49:00|82764.4|82739.4|82762|82737|82764.8|82739.8|82761.4|82736.4|31
1623059350000|2021-06-07 09:49:10|82761.5|82736.5|82773.5|82723.5|82774.4|82737.1|82761.5|82723.5|18
1623059360000|2021-06-07 09:49:20|82773.9|82723.9|82761.6|82736.6|82773.9|82737|82760.1|82723.3|15
1623059370000|2021-06-07 09:49:30|82761.9|82736.9|82763.8|82738.8|82765.2|82740.2|82761.9|82736.9|31
1623059380000|2021-06-07 09:49:40|82762.8|82737.8|82766.1|82741.1|82766.5|82741.5|82762.8|82737.8|29
1623059390000|2021-06-07 09:49:50|82766.2|82741.2|82765|82740|82766.3|82741.3|82764.1|82739.1|24
1623059400000|2021-06-07 09:50:00|82764.9|82739.9|82765.5|82740.5|82765.9|82740.9|82762.5|82737.5|22
1623059410000|2021-06-07 09:50:10|82764.3|82739.3|82779.5|82729.5|82779.8|82741.9|82760|82728.8|34
1623059420000|2021-06-07 09:50:20|82779.6|82729.6|82778.6|82728.6|82780.4|82730.4|82778.1|82728.1|25
1623059430000|2021-06-07 09:50:30|82778.7|82728.7|82779.1|82729.1|82779.8|82729.8|82778.6|82728.6|21
1623059440000|2021-06-07 09:50:40|82779.3|82729.3|82760.7|82735.7|82779.3|82737.4|82760.4|82724.3|33
1623059450000|2021-06-07 09:50:50|82760.3|82735.3|82760|82735|82761|82736|82759.6|82734.6|23
1623059460000|2021-06-07 09:51:00|82759.9|82734.9|82760.7|82735.7|82760.8|82735.8|82759.5|82734.5|20
1623059470000|2021-06-07 09:51:10|82760.3|82735.3|82760.4|82735.4|82760.9|82735.9|82760.2|82735.2|14
1623059480000|2021-06-07 09:51:20|82760.5|82735.5|82760.5|82735.5|82762.2|82737.2|82760.1|82735.1|24
1623059490000|2021-06-07 09:51:30|82760.3|82735.3|82760.3|82735.3|82760.8|82735.8|82760.1|82735.1|14
1623059500000|2021-06-07 09:51:40|82760.4|82735.4|82761.4|82736.4|82762.7|82737.7|82760.4|82735.4|10
1623059510000|2021-06-07 09:51:50|82761.5|82736.5|82762.1|82737.1|82762.4|82737.4|82761.1|82736.1|11
1623059520000|2021-06-07 09:52:00|82761.8|82736.8|82761.7|82711.7|82769.7|82736.8|82749.4|82709.2|34
1623059530000|2021-06-07 09:52:10|82760.9|82710.9|82761.2|82711.2|82763.4|82724.9|82749.2|82710.6|29
1623059540000|2021-06-07 09:52:20|82762|82712|82761.5|82711.5|82762|82712|82760.5|82710.5|21
1623059550000|2021-06-07 09:52:30|82761.6|82711.6|82755.2|82705.2|82762.1|82723.2|82745.4|82705.2|34
1623059560000|2021-06-07 09:52:40|82755.3|82705.3|82756|82706|82756.8|82717.4|82742.4|82703.6|35
1623059570000|2021-06-07 09:52:50|82756.1|82706.1|82755.5|82705.5|82756.1|82706.1|82754.7|82704.7|20
1623059580000|2021-06-07 09:53:00|82755.8|82705.8|82756.2|82706.2|82756.7|82706.7|82754.5|82704.5|23
1623059590000|2021-06-07 09:53:10|82756.3|82706.3|82742.6|82717.6|82756.3|82718.9|82742.5|82703.5|17
1623059600000|2021-06-07 09:53:20|82755.5|82705.5|82755.2|82705.2|82755.8|82705.8|82754.6|82704.6|15
1623059610000|2021-06-07 09:53:30|82755.3|82705.3|82741.4|82716.4|82755.3|82716.4|82740.8|82703|16
1623059620000|2021-06-07 09:53:40|82741.2|82716.2|82755|82705|82755|82716.9|82741.2|82705|16
1623059630000|2021-06-07 09:53:50|82754.8|82704.8|82739.3|82714.3|82754.8|82714.7|82737.9|82700|25
1623059640000|2021-06-07 09:54:00|82738.8|82713.8|82749.1|82699.1|82749.1|82713.8|82734.1|82698.4|41
1623059650000|2021-06-07 09:54:10|82749.2|82699.2|82727.8|82702.8|82749.2|82707.9|82727.8|82690.1|54
1623059660000|2021-06-07 09:54:20|82728.1|82703.1|82728.1|82703.1|82728.7|82703.7|82727.9|82702.9|21
1623059670000|2021-06-07 09:54:30|82728.5|82703.5|82724.9|82699.9|82728.7|82703.7|82722.7|82697.7|23
1623059680000|2021-06-07 09:54:40|82725.1|82700.1|82738.9|82688.9|82746.8|82708|82725.1|82688.9|38
1623059690000|2021-06-07 09:54:50|82738.8|82688.8|82732.2|82707.2|82743.9|82707.2|82732.2|82688.7|36
1623059700000|2021-06-07 09:55:00|82730.5|82705.5|82730.5|82705.5|82733.6|82708.6|82729.8|82704.8|25
1623059710000|2021-06-07 09:55:10|82730.6|82705.6|82731.8|82706.8|82732.1|82707.1|82730|82705|32
1623059720000|2021-06-07 09:55:20|82731.5|82706.5|82731.1|82706.1|82732.4|82707.4|82730.3|82705.3|26
1623059730000|2021-06-07 09:55:30|82731.2|82706.2|82734.9|82709.9|82749.3|82711.6|82730.9|82695.7|24
1623059740000|2021-06-07 09:55:40|82735|82710|82735.2|82710.2|82735.6|82710.6|82734.5|82709.5|16
1623059750000|2021-06-07 09:55:50|82735|82710|82733.3|82708.3|82735|82710|82732.6|82707.6|32
1623059760000|2021-06-07 09:56:00|82733.4|82708.4|82737.8|82712.8|82741.2|82716.2|82733.2|82708.2|31
1623059770000|2021-06-07 09:56:10|82737.6|82712.6|82743|82718|82752.9|82722.9|82737.5|82699.5|44
1623059780000|2021-06-07 09:56:20|82743.1|82718.1|82742.8|82717.8|82744.2|82719.2|82742.4|82717.4|36
1623059790000|2021-06-07 09:56:30|82743.1|82718.1|82751.4|82726.4|82752.2|82727.2|82742.9|82717.9|40
1623059800000|2021-06-07 09:56:40|82750.7|82725.7|82768.7|82718.7|82768.9|82729.7|82749.5|82715.6|41
1623059810000|2021-06-07 09:56:50|82768.3|82718.3|82770.1|82720.1|82772.8|82735.7|82759.9|82717.4|42
1623059820000|2021-06-07 09:57:00|82771.5|82721.5|82770.3|82720.3|82771.5|82721.5|82769.5|82719.5|29
1623059830000|2021-06-07 09:57:10|82770.4|82720.4|82770.6|82720.6|82771.7|82721.7|82767.8|82717.8|40
1623059840000|2021-06-07 09:57:20|82771.4|82721.4|82770.7|82720.7|82771.8|82721.8|82770.2|82720.2|31
1623059850000|2021-06-07 09:57:30|82771.1|82721.1|82758.7|82733.7|82772.2|82735.6|82758.6|82721|39
1623059860000|2021-06-07 09:57:40|82759|82734|82758.4|82733.4|82759|82734|82757.7|82732.7|24
1623059870000|2021-06-07 09:57:50|82758.9|82733.9|82772.5|82722.5|82773.1|82736|82757.2|82722.5|42
1623059880000|2021-06-07 09:58:00|82773.5|82723.5|82758.6|82733.6|82773.5|82737.4|82757.5|82722.5|33
1623059890000|2021-06-07 09:58:10|82758.7|82733.7|82754.7|82729.7|82758.8|82733.8|82752.6|82727.6|41
1623059900000|2021-06-07 09:58:20|82753.7|82728.7|82753.7|82728.7|82757.7|82732.7|82753.2|82728.2|31
1623059910000|2021-06-07 09:58:30|82752.7|82727.7|82756.8|82731.8|82757.5|82732.5|82752.7|82727.7|41
1623059920000|2021-06-07 09:58:40|82757.4|82732.4|82761.7|82736.7|82777.6|82741.1|82756.9|82727.6|52
1623059930000|2021-06-07 09:58:50|82764.6|82739.6|82762.2|82737.2|82778.2|82739.6|82759.7|82724.9|53
1623059940000|2021-06-07 09:59:00|82762.7|82737.7|82759|82734|82763.5|82738.5|82759|82734|65
1623059950000|2021-06-07 09:59:10|82759.2|82734.2|82757.6|82732.6|82762.5|82737.5|82757.6|82732.6|48
1623059960000|2021-06-07 09:59:20|82757.9|82732.9|82754.6|82729.6|82758.9|82733.9|82752.2|82727.2|51
1623059970000|2021-06-07 09:59:30|82754.3|82729.3|82757.1|82732.1|82761.3|82736.3|82752.9|82727.9|49
1623059980000|2021-06-07 09:59:40|82757.2|82732.2|82761.3|82736.3|82761.8|82736.8|82756.2|82731.2|49
1623059990000|2021-06-07 09:59:50|82761.7|82736.7|82756.1|82731.1|82762.9|82737.9|82755.8|82730.8|49
1623060000000|2021-06-07 10:00:00|82757.3|82732.3|82761.7|82736.7|82766.9|82738.9|82753.8|82716.9|63
1623060010000|2021-06-07 10:00:10|82762.4|82737.4|82757.5|82732.5|82762.4|82737.4|82757.3|82732.3|30
1623060020000|2021-06-07 10:00:20|82756.5|82731.5|82758.8|82733.8|82759.2|82734.2|82756.5|82731.5|41
1623060030000|2021-06-07 10:00:30|82759.2|82734.2|82757.4|82732.4|82767.9|82739.4|82755.8|82717.9|44
1623060040000|2021-06-07 10:00:40|82757|82732|82765.3|82740.3|82779.7|82743.3|82755.3|82727|54
1623060050000|2021-06-07 10:00:50|82765.5|82740.5|82766.2|82741.2|82766.7|82741.7|82765.2|82740.2|32
1623060060000|2021-06-07 10:01:00|82766.3|82741.3|82769.7|82744.7|82770.4|82745.4|82765.5|82740.5|28
1623060070000|2021-06-07 10:01:10|82769.3|82744.3|82793|82743|82793|82745.4|82767.6|82739.8|23
1623060080000|2021-06-07 10:01:20|82793.5|82743.5|82772.2|82747.2|82793.5|82753.5|82769.7|82730.2|58
1623060090000|2021-06-07 10:01:30|82772.7|82747.7|82767.7|82742.7|82772.7|82747.7|82767.7|82742.7|42
1623060100000|2021-06-07 10:01:40|82767.4|82742.4|82765.9|82740.9|82768|82743|82765|82740|42
1623060110000|2021-06-07 10:01:50|82766|82741|82765.2|82740.2|82766|82741|82765|82740|29
1623060120000|2021-06-07 10:02:00|82765|82740|82764.8|82739.8|82766.7|82741.7|82764.8|82739.8|26
1623060130000|2021-06-07 10:02:10|82765|82740|82763.6|82738.6|82767.5|82742.5|82760.9|82735.9|33
1623060140000|2021-06-07 10:02:20|82763.9|82738.9|82769.6|82744.6|82787.9|82748.4|82763.9|82734.3|57
1623060150000|2021-06-07 10:02:30|82769.8|82744.8|82764.5|82739.5|82770.8|82745.8|82762.1|82737.1|39
1623060160000|2021-06-07 10:02:40|82764.6|82739.6|82764.7|82739.7|82765.5|82740.5|82763|82738|35
1623060170000|2021-06-07 10:02:50|82764.9|82739.9|82764.5|82739.5|82765.2|82740.2|82762.7|82737.7|24
1623060180000|2021-06-07 10:03:00|82764.7|82739.7|82763.6|82738.6|82765|82740|82762.9|82737.9|24
1623060190000|2021-06-07 10:03:10|82763.7|82738.7|82762.5|82737.5|82766.2|82741.2|82761.4|82736.4|41
1623060200000|2021-06-07 10:03:20|82763.1|82738.1|82765.5|82740.5|82767.2|82742.2|82762.8|82737.8|19
1623060210000|2021-06-07 10:03:30|82765.2|82740.2|82765.6|82740.6|82767.1|82742.1|82763.9|82738.9|30
1623060220000|2021-06-07 10:03:40|82766.1|82741.1|82765.8|82740.8|82766.9|82741.9|82765.3|82740.3|13
1623060230000|2021-06-07 10:03:50|82765.6|82740.6|82762.9|82737.9|82766.3|82741.3|82762.7|82737.7|19
1623060240000|2021-06-07 10:04:00|82762|82737|82762.3|82737.3|82763.3|82738.3|82761.6|82736.6|18
1623060250000|2021-06-07 10:04:10|82762.9|82737.9|82763.3|82738.3|82763.3|82738.3|82761.5|82736.5|19
1623060260000|2021-06-07 10:04:20|82763|82738|82762.5|82737.5|82763|82738|82762.2|82737.2|11
1623060270000|2021-06-07 10:04:30|82762.4|82737.4|82763.7|82738.7|82763.7|82738.7|82761.6|82736.6|20
1623060280000|2021-06-07 10:04:40|82763.2|82738.2|82763.4|82738.4|82763.4|82738.4|82762|82737|7
1623060290000|2021-06-07 10:04:50|82761.6|82736.6|82779.7|82729.7|82782.2|82743|82761.3|82728.9|23
1623060300000|2021-06-07 10:05:00|82782.1|82732.1|82779.5|82729.5|82782.5|82732.5|82778.9|82728.9|20
1623060310000|2021-06-07 10:05:10|82778.5|82728.5|82765.2|82740.2|82779.8|82740.2|82764.2|82728.5|19
1623060320000|2021-06-07 10:05:20|82765.1|82740.1|82761.6|82736.6|82765.2|82740.2|82760.1|82735.1|32
1623060330000|2021-06-07 10:05:30|82761.4|82736.4|82758.9|82733.9|82761.7|82736.7|82758.6|82733.6|20
1623060340000|2021-06-07 10:05:40|82758.5|82733.5|82758.2|82733.2|82758.6|82733.6|82757.9|82732.9|13
1623060350000|2021-06-07 10:05:50|82758.3|82733.3|82767|82742|82767.6|82742.6|82758.3|82733.3|32
1623060360000|2021-06-07 10:06:00|82766.4|82741.4|82806|82756|82826.2|82776.2|82764.8|82739.8|64
1623060370000|2021-06-07 10:06:10|82805.6|82755.6|82798.9|82748.9|82805.6|82755.6|82793.9|82743.9|46
1623060380000|2021-06-07 10:06:20|82799.3|82749.3|82779.6|82754.6|82800.9|82755.5|82778.9|82742|45
1623060390000|2021-06-07 10:06:30|82779.7|82754.7|82778.9|82753.9|82779.7|82754.7|82778.2|82753.2|24
1623060400000|2021-06-07 10:06:40|82778.8|82753.8|82775|82750|82779.1|82754.1|82773|82748|32
1623060410000|2021-06-07 10:06:50|82774.8|82749.8|82773.7|82748.7|82775.4|82750.4|82773.1|82748.1|37
1623060420000|2021-06-07 10:07:00|82773.9|82748.9|82772.8|82747.8|82774.5|82749.5|82772|82747|43
1623060430000|2021-06-07 10:07:10|82771.5|82746.5|82774.9|82749.9|82792.1|82754.7|82771.4|82741.6|55
1623060440000|2021-06-07 10:07:20|82774.7|82749.7|82766.4|82741.4|82786.9|82751.5|82766.4|82731.2|66
1623060450000|2021-06-07 10:07:30|82767.6|82742.6|82767.3|82742.3|82769.2|82744.2|82765.3|82740.3|61
1623060460000|2021-06-07 10:07:40|82766.9|82741.9|82766|82741|82767|82742|82765|82740|33
1623060470000|2021-06-07 10:07:50|82765.9|82740.9|82765.2|82740.2|82769.9|82744.9|82765.2|82740.2|36
1623060480000|2021-06-07 10:08:00|82766|82741|82765|82740|82767.6|82742.6|82763.3|82738.3|61
1623060490000|2021-06-07 10:08:10|82765.3|82740.3|82767.9|82742.9|82769.2|82744.2|82765.3|82740.3|54
1623060500000|2021-06-07 10:08:20|82766.2|82741.2|82766.8|82741.8|82768.7|82743.7|82766.2|82741.2|39
1623060510000|2021-06-07 10:08:30|82767.1|82742.1|82763.5|82738.5|82767.4|82742.4|82763.5|82738.5|23
1623060520000|2021-06-07 10:08:40|82763.7|82738.7|82774.7|82724.7|82777|82738.7|82761.5|82721.2|34
1623060530000|2021-06-07 10:08:50|82774.6|82724.6|82763.5|82738.5|82777.6|82742|82760.8|82724.1|54
1623060540000|2021-06-07 10:09:00|82763.2|82738.2|82762.4|82737.4|82764.8|82739.8|82762.1|82737.1|35
1623060550000|2021-06-07 10:09:10|82762.7|82737.7|82763.8|82738.8|82764|82739|82761.3|82736.3|32
1623060560000|2021-06-07 10:09:20|82764|82739|82762.8|82737.8|82764.5|82739.5|82762.8|82737.8|26
1623060570000|2021-06-07 10:09:30|82763|82738|82762.9|82737.9|82764.7|82739.7|82762.4|82737.4|30
1623060580000|2021-06-07 10:09:40|82762.8|82737.8|82759.5|82734.5|82765.5|82740.5|82758.5|82733.5|47
1623060590000|2021-06-07 10:09:50|82758.8|82733.8|82758.8|82733.8|82759.9|82734.9|82757.3|82732.3|18
1623060600000|2021-06-07 10:10:00|82757.9|82732.9|82755.8|82730.8|82761.9|82736.9|82754.7|82729.7|42
1623060610000|2021-06-07 10:10:10|82755.9|82730.9|82754.5|82729.5|82756.2|82731.2|82754|82729|29
1623060620000|2021-06-07 10:10:20|82754.3|82729.3|82754.4|82729.4|82754.9|82729.9|82754.1|82729.1|18
1623060630000|2021-06-07 10:10:30|82754.3|82729.3|82755.2|82730.2|82756.2|82731.2|82754.3|82729.3|18
1623060640000|2021-06-07 10:10:40|82755|82730|82755.9|82730.9|82755.9|82730.9|82755|82730|8
1623060650000|2021-06-07 10:10:50|82756.2|82731.2|82753.3|82728.3|82756.7|82731.7|82751.4|82726.4|32
1623060660000|2021-06-07 10:11:00|82753.9|82728.9|82753.1|82728.1|82754.5|82729.5|82752.6|82727.6|22
1623060670000|2021-06-07 10:11:10|82753.3|82728.3|82753.2|82728.2|82753.8|82728.8|82752.6|82727.6|11
1623060680000|2021-06-07 10:11:20|82753.1|82728.1|82754.4|82729.4|82754.9|82729.9|82750.8|82725.8|33
1623060690000|2021-06-07 10:11:30|82754.5|82729.5|82753|82728|82754.6|82729.6|82751.9|82726.9|22
1623060700000|2021-06-07 10:11:40|82752.4|82727.4|82750.4|82725.4|82752.7|82727.7|82750.4|82725.4|10
1623060710000|2021-06-07 10:11:50|82750.5|82725.5|82757.3|82732.3|82757.6|82732.6|82748.6|82723.6|26
1623060720000|2021-06-07 10:12:00|82757.4|82732.4|82757.1|82732.1|82770.4|82732.4|82756.9|82718.9|36
1623060730000|2021-06-07 10:12:10|82756|82731|82756.3|82731.3|82757.6|82732.6|82756|82731|21
1623060740000|2021-06-07 10:12:20|82756.6|82731.6|82757.1|82732.1|82757.2|82732.2|82756.2|82731.2|14
1623060750000|2021-06-07 10:12:30|82757.6|82732.6|82775.8|82725.8|82776|82738.2|82756.6|82721.6|21
1623060760000|2021-06-07 10:12:40|82776.3|82726.3|82763.9|82738.9|82776.4|82739.5|82762.8|82726.3|26
1623060770000|2021-06-07 10:12:50|82764.1|82739.1|82764.7|82739.7|82765.1|82740.1|82762.9|82737.9|23
1623060780000|2021-06-07 10:13:00|82765|82740|82764.6|82739.6|82765.6|82740.6|82764.5|82739.5|24
1623060790000|2021-06-07 10:13:10|82764.4|82739.4|82764.9|82739.9|82765.7|82740.7|82763.9|82738.9|31
1623060800000|2021-06-07 10:13:20|82764.7|82739.7|82764.5|82739.5|82765.3|82740.3|82764.3|82739.3|22
1623060810000|2021-06-07 10:13:30|82764.7|82739.7|82756.5|82731.5|82765.1|82740.1|82754.4|82729.4|37
1623060820000|2021-06-07 10:13:40|82756.4|82731.4|82748.9|82723.9|82756.7|82731.7|82748.9|82723.9|36
1623060830000|2021-06-07 10:13:50|82750|82725|82749|82724|82750.8|82725.8|82749|82724|29
1623060840000|2021-06-07 10:14:00|82748.9|82723.9|82753.9|82728.9|82756.3|82731.3|82748.7|82723.7|32
1623060850000|2021-06-07 10:14:10|82753.7|82728.7|82755.3|82730.3|82755.3|82730.3|82753.7|82728.7|21
1623060860000|2021-06-07 10:14:20|82754.7|82729.7|82747.6|82722.6|82754.9|82729.9|82747.1|82722.1|27
1623060870000|2021-06-07 10:14:30|82749|82724|82745.6|82720.6|82757.7|82724.2|82741.3|82705.2|36
1623060880000|2021-06-07 10:14:40|82745.3|82720.3|82743.8|82718.8|82746.4|82721.4|82743.5|82718.5|32
1623060890000|2021-06-07 10:14:50|82743.9|82718.9|82745.1|82720.1|82747.7|82722.7|82743.9|82718.9|25
1623060900000|2021-06-07 10:15:00|82744.8|82719.8|82743.9|82718.9|82746.3|82721.3|82743.8|82718.8|34
1623060910000|2021-06-07 10:15:10|82744.1|82719.1|82751.2|82726.2|82752.2|82727.2|82744.1|82719.1|29
1623060920000|2021-06-07 10:15:20|82750.6|82725.6|82749.2|82724.2|82750.6|82725.6|82748.5|82723.5|36
1623060930000|2021-06-07 10:15:30|82749.9|82724.9|82748.2|82723.2|82750.2|82725.2|82747.5|82722.5|24
1623060940000|2021-06-07 10:15:40|82747.6|82722.6|82746.4|82721.4|82747.9|82722.9|82745.1|82720.1|39
1623060950000|2021-06-07 10:15:50|82746.3|82721.3|82745.3|82720.3|82746.7|82721.7|82745.3|82720.3|19
1623060960000|2021-06-07 10:16:00|82745.6|82720.6|82746.8|82721.8|82746.9|82721.9|82744.8|82719.8|25
1623060970000|2021-06-07 10:16:10|82746.5|82721.5|82748.8|82723.8|82749.5|82724.5|82740.9|82715.9|46
1623060980000|2021-06-07 10:16:20|82748.7|82723.7|82748.7|82723.7|82749.9|82724.9|82747|82722|26
1623060990000|2021-06-07 10:16:30|82748|82723|82747.9|82722.9|82748.5|82723.5|82747.8|82722.8|19
1623061000000|2021-06-07 10:16:40|82747.8|82722.8|82747.8|82722.8|82748.2|82723.2|82746.1|82721.1|19
1623061010000|2021-06-07 10:16:50|82749.5|82724.5|82747.1|82722.1|82749.9|82724.9|82747|82722|38
1623061020000|2021-06-07 10:17:00|82747|82722|82749.8|82724.8|82753.2|82728.2|82746.8|82721.8|40
1623061030000|2021-06-07 10:17:10|82749.3|82724.3|82754.6|82729.6|82756.8|82731.8|82749.3|82724.3|25
1623061040000|2021-06-07 10:17:20|82755.4|82730.4|82753.5|82728.5|82755.4|82730.4|82753.1|82728.1|29
1623061050000|2021-06-07 10:17:30|82753.4|82728.4|82759.3|82734.3|82759.6|82734.6|82753.2|82728.2|40
1623061060000|2021-06-07 10:17:40|82759.1|82734.1|82770.6|82745.6|82772|82747|82758.5|82733.5|49
1623061070000|2021-06-07 10:17:50|82769.6|82744.6|82767.2|82742.2|82770.1|82745.1|82767.2|82742.2|39
1623061080000|2021-06-07 10:18:00|82767.3|82742.3|82767|82742|82768.5|82743.5|82766|82741|46
1623061090000|2021-06-07 10:18:10|82766.6|82741.6|82769.6|82744.6|82774.6|82749.6|82766.4|82741.4|46
1623061100000|2021-06-07 10:18:20|82770.3|82745.3|82768.5|82743.5|82775.4|82750.4|82765.2|82740.2|33
1623061110000|2021-06-07 10:18:30|82769.9|82744.9|82767.9|82742.9|82769.9|82744.9|82767.6|82742.6|30
1623061120000|2021-06-07 10:18:40|82768.1|82743.1|82766.9|82741.9|82768.1|82743.1|82766.5|82741.5|14
1623061130000|2021-06-07 10:18:50|82767.4|82742.4|82771.6|82746.6|82772.5|82747.5|82766.8|82741.8|16
1623061140000|2021-06-07 10:19:00|82771.3|82746.3|82770.9|82745.9|82772|82747|82769.3|82744.3|28
1623061150000|2021-06-07 10:19:10|82771.6|82746.6|82775.4|82750.4|82777.8|82752.8|82770.6|82745.6|30
1623061160000|2021-06-07 10:19:20|82776.3|82751.3|82775|82750|82776.9|82751.9|82774.5|82749.5|23
1623061170000|2021-06-07 10:19:30|82775.3|82750.3|82774.9|82749.9|82775.4|82750.4|82773.9|82748.9|18
1623061180000|2021-06-07 10:19:40|82774.8|82749.8|82772.9|82747.9|82774.8|82749.8|82770.1|82745.1|14
1623061190000|2021-06-07 10:19:50|82771.5|82746.5|82770.7|82745.7|82772.2|82747.2|82769|82744|47
1623061200000|2021-06-07 10:20:00|82771.2|82746.2|82773.9|82748.9|82774.6|82749.6|82767.7|82742.7|39
1623061210000|2021-06-07 10:20:10|82774.7|82749.7|82770.1|82745.1|82783.3|82752|82769.4|82733.3|46
1623061220000|2021-06-07 10:20:20|82769.5|82744.5|82778.2|82728.2|82778.8|82745.3|82765.3|82728|39
1623061230000|2021-06-07 10:20:30|82778.3|82728.3|82778.2|82728.2|82778.7|82728.7|82777.2|82727.2|17
1623061240000|2021-06-07 10:20:40|82778.3|82728.3|82765.8|82740.8|82778.3|82742.6|82765.6|82728.3|18
1623061250000|2021-06-07 10:20:50|82765.9|82740.9|82766.4|82741.4|82766.5|82741.5|82765|82740|12
1623061260000|2021-06-07 10:21:00|82766.5|82741.5|82767.8|82742.8|82770.1|82745.1|82766|82741|29
1623061270000|2021-06-07 10:21:10|82768.8|82743.8|82770.8|82745.8|82770.8|82745.8|82768.7|82743.7|21
1623061280000|2021-06-07 10:21:20|82770.1|82745.1|82774|82749|82774.1|82749.1|82769.9|82744.9|20
1623061290000|2021-06-07 10:21:30|82773.1|82748.1|82776.6|82751.6|82777.5|82752.5|82771.4|82746.4|32
1623061300000|2021-06-07 10:21:40|82777.9|82752.9|82778.8|82753.8|82779.6|82754.6|82775.9|82750.9|30
1623061310000|2021-06-07 10:21:50|82778.9|82753.9|82776|82751|82779.7|82754.7|82774.9|82749.9|19
1623061320000|2021-06-07 10:22:00|82776.4|82751.4|82779.8|82754.8|82780.1|82755.1|82773.9|82748.9|36
1623061330000|2021-06-07 10:22:10|82780.6|82755.6|82770.1|82745.1|82780.6|82755.6|82769.3|82744.3|40
1623061340000|2021-06-07 10:22:20|82770.6|82745.6|82768.6|82743.6|82771.5|82746.5|82768.1|82743.1|25
1623061350000|2021-06-07 10:22:30|82770.6|82745.6|82770.5|82745.5|82771.9|82746.9|82767|82742|39
1623061360000|2021-06-07 10:22:40|82769.9|82744.9|82768.8|82743.8|82771.1|82746.1|82766.5|82741.5|42
1623061370000|2021-06-07 10:22:50|82769.3|82744.3|82776.1|82751.1|82778.4|82753.4|82767.4|82742.4|21
1623061380000|2021-06-07 10:23:00|82776.3|82751.3|82773.6|82748.6|82776.3|82751.3|82773.2|82748.2|26
1623061390000|2021-06-07 10:23:10|82773.9|82748.9|82761.3|82736.3|82776|82749.7|82759.3|82723.9|51
1623061400000|2021-06-07 10:23:20|82761.7|82736.7|82763.5|82713.5|82764.6|82736.8|82754.4|82713.5|53
1623061410000|2021-06-07 10:23:30|82763.7|82713.7|82737.3|82687.3|82764.1|82714.1|82736.7|82686.7|51
1623061420000|2021-06-07 10:23:40|82733.7|82683.7|82697.3|82647.3|82733.7|82683.7|82688.7|82638.7|59
1623061430000|2021-06-07 10:23:50|82696.4|82646.4|82698.1|82648.1|82699.5|82649.5|82695.6|82645.6|36
1623061440000|2021-06-07 10:24:00|82697.5|82647.5|82691.3|82641.3|82697.5|82647.5|82689.5|82639.5|32
1623061450000|2021-06-07 10:24:10|82689.8|82639.8|82675|82625|82691.2|82641.2|82668.9|82618.9|47
1623061460000|2021-06-07 10:24:20|82674.5|82624.5|82672.6|82622.6|82674.6|82624.6|82672.4|82622.4|22
1623061470000|2021-06-07 10:24:30|82672.3|82622.3|82675|82625|82675.2|82625.2|82670.3|82620.3|36
1623061480000|2021-06-07 10:24:40|82675.2|82625.2|82674.9|82624.9|82675.8|82625.8|82672.3|82622.3|30
1623061490000|2021-06-07 10:24:50|82674.8|82624.8|82675|82625|82675.5|82625.5|82673.2|82623.2|36
1623061500000|2021-06-07 10:25:00|82674.9|82624.9|82674.4|82624.4|82676.4|82626.4|82674.1|82624.1|34
1623061510000|2021-06-07 10:25:10|82674.6|82624.6|82675|82625|82676.6|82626.6|82671.5|82621.5|32
1623061520000|2021-06-07 10:25:20|82676.3|82626.3|82672.3|82622.3|82676.4|82626.4|82672.1|82622.1|20
1623061530000|2021-06-07 10:25:30|82672.5|82622.5|82674.6|82624.6|82674.8|82624.8|82672.5|82622.5|25
1623061540000|2021-06-07 10:25:40|82673.7|82623.7|82661.4|82636.4|82673.7|82636.5|82660.4|82623.4|27
1623061550000|2021-06-07 10:25:50|82661.2|82636.2|82661.5|82636.5|82665.1|82640.1|82660.6|82635.6|25
1623061560000|2021-06-07 10:26:00|82661.1|82636.1|82669.6|82619.6|82672.1|82638.5|82652.5|82611.7|54
1623061570000|2021-06-07 10:26:10|82671.3|82621.3|82669.5|82644.5|82683|82646.8|82663.6|82620.8|64
1623061580000|2021-06-07 10:26:20|82669.3|82644.3|82693.5|82643.5|82694|82648|82668.9|82638|41
1623061590000|2021-06-07 10:26:30|82693.9|82643.9|82697.1|82647.1|82699.8|82662|82684.4|82640.9|53
1623061600000|2021-06-07 10:26:40|82696.5|82646.5|82708.8|82658.8|82709.4|82659.4|82696.5|82646.5|57
1623061610000|2021-06-07 10:26:50|82708.3|82658.3|82710|82660|82711.1|82661.1|82707.5|82657.5|43
1623061620000|2021-06-07 10:27:00|82714.6|82664.6|82711.6|82661.6|82714.6|82664.6|82710.8|82660.8|44
1623061630000|2021-06-07 10:27:10|82711.4|82661.4|82759.3|82709.3|82759.3|82709.3|82711.1|82661.1|62
1623061640000|2021-06-07 10:27:20|82762.3|82712.3|82766.4|82716.4|82767.4|82717.4|82762|82712|49
1623061650000|2021-06-07 10:27:30|82766.2|82716.2|82761.4|82711.4|82766.3|82716.3|82761.2|82711.2|46
1623061660000|2021-06-07 10:27:40|82761.5|82711.5|82762.3|82712.3|82762.7|82712.7|82761.3|82711.3|28
1623061670000|2021-06-07 10:27:50|82762.5|82712.5|82763.6|82713.6|82766.3|82716.3|82761.9|82711.9|30
1623061680000|2021-06-07 10:28:00|82763.7|82713.7|82762.9|82712.9|82764.6|82714.6|82762.1|82712.1|35
1623061690000|2021-06-07 10:28:10|82762.3|82712.3|82763.1|82713.1|82763.7|82713.7|82761.2|82711.2|33
1623061700000|2021-06-07 10:28:20|82763.3|82713.3|82742.6|82717.6|82763.8|82719.6|82741.6|82703.9|34
1623061710000|2021-06-07 10:28:30|82743|82718|82742.8|82717.8|82744.2|82719.2|82742.1|82717.1|36
1623061720000|2021-06-07 10:28:40|82743|82718|82741.2|82716.2|82744.1|82719.1|82741|82716|36
1623061730000|2021-06-07 10:28:50|82741.5|82716.5|82725|82700|82747.2|82716.5|82721.3|82682.7|50
1623061740000|2021-06-07 10:29:00|82724.1|82699.1|82734.3|82684.3|82738.5|82699.1|82722.9|82681.9|47
1623061750000|2021-06-07 10:29:10|82733|82683|82731.9|82681.9|82734.9|82684.9|82730.8|82680.8|28
1623061760000|2021-06-07 10:29:20|82731.7|82681.7|82731.1|82681.1|82733.3|82692.4|82716.8|82678.6|38
1623061770000|2021-06-07 10:29:30|82731|82681|82739.9|82689.9|82741.2|82691.2|82725|82675|57
1623061780000|2021-06-07 10:29:40|82738.6|82688.6|82730.8|82705.8|82739.5|82706.5|82725.6|82687.3|43
1623061790000|2021-06-07 10:29:50|82732.1|82707.1|82733.5|82708.5|82734.4|82709.4|82729.9|82704.9|38
1623061800000|2021-06-07 10:30:00|82733.7|82708.7|82776.2|82726.2|82776.2|82726.2|82733.7|82701.4|66
1623061810000|2021-06-07 10:30:10|82777.2|82727.2|82784.6|82734.6|82784.6|82734.6|82775.2|82725.2|64
1623061820000|2021-06-07 10:30:20|82784.3|82734.3|82780.7|82730.7|82785.4|82735.4|82778.9|82728.9|47
1623061830000|2021-06-07 10:30:30|82780.2|82730.2|82782.1|82732.1|82782.8|82732.8|82780.1|82730.1|40
1623061840000|2021-06-07 10:30:40|82782.2|82732.2|82785.8|82735.8|82787|82737|82782.2|82732.2|34
1623061850000|2021-06-07 10:30:50|82785.9|82735.9|82789.6|82739.6|82793.4|82743.4|82785.6|82735.6|59
1623061860000|2021-06-07 10:31:00|82790|82740|82786.4|82736.4|82790.6|82740.6|82785.9|82735.9|51
1623061870000|2021-06-07 10:31:10|82786|82736|82775.9|82750.9|82786.9|82751.4|82769.2|82735.6|37
1623061880000|2021-06-07 10:31:20|82775.5|82750.5|82777.7|82752.7|82791.5|82758.4|82774.8|82741.5|33
1623061890000|2021-06-07 10:31:30|82777.8|82752.8|82773.7|82748.7|82777.8|82752.8|82772.9|82747.9|36
1623061900000|2021-06-07 10:31:40|82773.1|82748.1|82773.2|82748.2|82773.2|82748.2|82770.6|82745.6|44
1623061910000|2021-06-07 10:31:50|82773|82748|82774.7|82749.7|82774.7|82749.7|82771.9|82746.9|20
1623061920000|2021-06-07 10:32:00|82772.9|82747.9|82775.5|82750.5|82775.5|82750.5|82771.5|82746.5|41
1623061930000|2021-06-07 10:32:10|82775.4|82750.4|82777.2|82752.2|82777.8|82752.8|82775.3|82750.3|43
1623061940000|2021-06-07 10:32:20|82777.1|82752.1|82800.8|82750.8|82800.8|82763.4|82775.7|82743.7|45
1623061950000|2021-06-07 10:32:30|82800.3|82750.3|82807.2|82757.2|82807.2|82757.2|82797.1|82747.1|53
1623061960000|2021-06-07 10:32:40|82807.4|82757.4|82809.9|82759.9|82811.2|82761.2|82807.4|82757.4|46
1623061970000|2021-06-07 10:32:50|82810.2|82760.2|82805.2|82780.2|82813.1|82780.8|82796.5|82760.2|37
1623061980000|2021-06-07 10:33:00|82806|82781|82805.5|82780.5|82806.6|82781.6|82805.2|82780.2|34
1623061990000|2021-06-07 10:33:10|82805.8|82780.8|82806.4|82781.4|82806.5|82781.5|82805.4|82780.4|17
1623062000000|2021-06-07 10:33:20|82805.9|82780.9|82807.8|82782.8|82809.5|82784.5|82805.6|82780.6|32
1623062010000|2021-06-07 10:33:30|82807.9|82782.9|82819.9|82769.9|82821.7|82784.3|82807.6|82769.3|33
1623062020000|2021-06-07 10:33:40|82820|82770|82820.1|82770.1|82820.8|82770.8|82817.3|82767.3|48
1623062030000|2021-06-07 10:33:50|82819.9|82769.9|82818.6|82768.6|82820.1|82770.1|82818.2|82768.2|45
1623062040000|2021-06-07 10:34:00|82818.5|82768.5|82820|82770|82820.7|82770.7|82818.5|82768.5|33
1623062050000|2021-06-07 10:34:10|82820.1|82770.1|82805.7|82780.7|82821.6|82786.1|82805.7|82770.1|40
1623062060000|2021-06-07 10:34:20|82805.4|82780.4|82805.2|82780.2|82807|82782|82804.6|82779.6|46
1623062070000|2021-06-07 10:34:30|82805.4|82780.4|82807.7|82782.7|82808.9|82783.9|82805.4|82780.4|35
1623062080000|2021-06-07 10:34:40|82807.8|82782.8|82805|82780|82807.8|82782.8|82804.3|82779.3|48
1623062090000|2021-06-07 10:34:50|82804.7|82779.7|82806.1|82781.1|82806.4|82781.4|82804.7|82779.7|21
1623062100000|2021-06-07 10:35:00|82806|82781|82806.1|82781.1|82808.1|82783.1|82804.4|82779.4|40
1623062110000|2021-06-07 10:35:10|82806.4|82781.4|82818|82768|82818|82781.4|82803.3|82767.2|44
1623062120000|2021-06-07 10:35:20|82818.5|82768.5|82816.9|82766.9|82819|82769|82816.1|82766.1|36
1623062130000|2021-06-07 10:35:30|82816.7|82766.7|82816.9|82766.9|82817.5|82767.5|82816.3|82766.3|29
1623062140000|2021-06-07 10:35:40|82817.4|82767.4|82818.7|82768.7|82820.9|82770.9|82817.4|82767.4|40
1623062150000|2021-06-07 10:35:50|82818.6|82768.6|82805.5|82780.5|82819.7|82784.1|82805.2|82766.8|41
1623062160000|2021-06-07 10:36:00|82805.1|82780.1|82807|82782|82808|82783|82804.4|82779.4|23
1623062170000|2021-06-07 10:36:10|82807.1|82782.1|82805.4|82780.4|82807.4|82782.4|82803.9|82778.9|46
1623062180000|2021-06-07 10:36:20|82805.2|82780.2|82815|82765|82815.4|82781.6|82804.1|82761.4|46
1623062190000|2021-06-07 10:36:30|82814.4|82764.4|82816.6|82766.6|82816.6|82766.6|82813.1|82763.1|46
1623062200000|2021-06-07 10:36:40|82815.6|82765.6|82816.4|82766.4|82816.5|82766.5|82815.6|82765.6|23
1623062210000|2021-06-07 10:36:50|82816.7|82766.7|82815.7|82765.7|82817.4|82767.4|82812.7|82762.7|38
1623062220000|2021-06-07 10:37:00|82815.5|82765.5|82818|82768|82818.2|82768.2|82815.4|82765.4|19
1623062230000|2021-06-07 10:37:10|82818.3|82768.3|82816.9|82766.9|82818.4|82768.4|82816.5|82766.5|36
1623062240000|2021-06-07 10:37:20|82815.6|82765.6|82811.2|82761.2|82816|82766|82810.3|82760.3|33
1623062250000|2021-06-07 10:37:30|82811.5|82761.5|82801.7|82776.7|82815.9|82777.4|82800.6|82760.7|49
1623062260000|2021-06-07 10:37:40|82800.5|82775.5|82800.9|82775.9|82801.7|82776.7|82798.8|82773.8|27
1623062270000|2021-06-07 10:37:50|82801|82776|82804.9|82779.9|82809.9|82784.9|82800.1|82775.1|57
1623062280000|2021-06-07 10:38:00|82804.5|82779.5|82804.6|82779.6|82807|82782|82804.3|82779.3|34
1623062290000|2021-06-07 10:38:10|82805.4|82780.4|82806.7|82781.7|82807|82782|82804|82779|40
1623062300000|2021-06-07 10:38:20|82807.5|82782.5|82808.5|82783.5|82809.2|82784.2|82806.9|82781.9|25
1623062310000|2021-06-07 10:38:30|82808.2|82783.2|82805.9|82780.9|82809.6|82784.6|82805|82780|34
1623062320000|2021-06-07 10:38:40|82805.8|82780.8|82806.5|82781.5|82806.7|82781.7|82805|82780|18
1623062330000|2021-06-07 10:38:50|82806.9|82781.9|82806.4|82781.4|82807.5|82782.5|82805.2|82780.2|20
1623062340000|2021-06-07 10:39:00|82808.8|82783.8|82808.9|82783.9|82809.3|82784.3|82806.1|82781.1|15
1623062350000|2021-06-07 10:39:10|82808.4|82783.4|82810.4|82785.4|82810.5|82785.5|82807.5|82782.5|11
1623062360000|2021-06-07 10:39:20|82810.9|82785.9|82792.8|82742.8|82810.9|82785.9|82784.4|82742.8|54
1623062370000|2021-06-07 10:39:30|82791.4|82741.4|82795.6|82745.6|82796|82746|82789.8|82739.8|40
1623062380000|2021-06-07 10:39:40|82795.7|82745.7|82792.2|82742.2|82795.9|82745.9|82791.6|82741.6|32
1623062390000|2021-06-07 10:39:50|82792.1|82742.1|82792.6|82742.6|82792.7|82742.7|82791.8|82741.8|29
1623062400000|2021-06-07 10:40:00|82792.7|82742.7|82792.2|82742.2|82792.9|82742.9|82791.9|82741.9|30
1623062410000|2021-06-07 10:40:10|82792.1|82742.1|82779.6|82754.6|82792.2|82755.3|82779.2|82741.3|30
1623062420000|2021-06-07 10:40:20|82779.7|82754.7|82780.1|82755.1|82780.3|82755.3|82779.4|82754.4|25
1623062430000|2021-06-07 10:40:30|82780|82755|82794.5|82744.5|82794.5|82755|82778.3|82737.6|42
1623062440000|2021-06-07 10:40:40|82794.1|82744.1|82788.5|82763.5|82801.8|82764.5|82787.5|82743.2|37
1623062450000|2021-06-07 10:40:50|82788.4|82763.4|82786.5|82761.5|82789.6|82764.6|82786.5|82761.5|27
1623062460000|2021-06-07 10:41:00|82787.6|82762.6|82787.6|82762.6|82789.5|82764.5|82785.7|82760.7|34
1623062470000|2021-06-07 10:41:10|82786.8|82761.8|82784.4|82759.4|82788.9|82763.9|82783.4|82758.4|26
1623062480000|2021-06-07 10:41:20|82784|82759|82783.8|82758.8|82785|82760|82782|82757|34
1623062490000|2021-06-07 10:41:30|82783.6|82758.6|82779|82754|82784.5|82759.5|82778.6|82753.6|31
1623062500000|2021-06-07 10:41:40|82779.5|82754.5|82777.3|82752.3|82790.9|82754.8|82776.1|82737.1|24
1623062510000|2021-06-07 10:41:50|82776.8|82751.8|82767.7|82742.7|82781.3|82752|82766.8|82729.8|47
1623062520000|2021-06-07 10:42:00|82767|82742|82769.5|82744.5|82772.3|82747.3|82766.4|82741.4|44
1623062530000|2021-06-07 10:42:10|82771.1|82746.1|82773.9|82748.9|82777|82752|82767.6|82742.6|47
1623062540000|2021-06-07 10:42:20|82774.3|82749.3|82776.5|82751.5|82776.5|82751.5|82774.1|82749.1|26
1623062550000|2021-06-07 10:42:30|82775.5|82750.5|82767.8|82742.8|82778.1|82750.5|82764.7|82727|42
1623062560000|2021-06-07 10:42:40|82767.9|82742.9|82770.7|82745.7|82772.9|82747.9|82767.2|82742.2|37
1623062570000|2021-06-07 10:42:50|82771|82746|82769.9|82744.9|82771.8|82746.8|82767.3|82742.3|33
1623062580000|2021-06-07 10:43:00|82769.4|82744.4|82772.6|82747.6|82773.5|82748.5|82768.8|82743.8|38
1623062590000|2021-06-07 10:43:10|82772.8|82747.8|82774.1|82749.1|82775.8|82750.8|82772.4|82747.4|28
1623062600000|2021-06-07 10:43:20|82774.7|82749.7|82774.5|82749.5|82775.1|82750.1|82773.8|82748.8|28
1623062610000|2021-06-07 10:43:30|82774.7|82749.7|82781.2|82731.2|82781.4|82749.7|82769.2|82730.8|41
1623062620000|2021-06-07 10:43:40|82780.7|82730.7|82775.4|82725.4|82780.7|82730.7|82774.3|82724.3|44
1623062630000|2021-06-07 10:43:50|82775.5|82725.5|82778.3|82728.3|82780.3|82730.3|82775.3|82725.3|40
1623062640000|2021-06-07 10:44:00|82777.7|82727.7|82763.5|82738.5|82778|82740.4|82760.3|82727.6|45
1623062650000|2021-06-07 10:44:10|82763.9|82738.9|82763.4|82738.4|82766.2|82741.2|82762.6|82737.6|56
1623062660000|2021-06-07 10:44:20|82764.2|82739.2|82761.7|82736.7|82764.5|82739.5|82761.1|82736.1|35
1623062670000|2021-06-07 10:44:30|82761.4|82736.4|82764.2|82739.2|82764.7|82739.7|82760.7|82735.7|25
1623062680000|2021-06-07 10:44:40|82765.6|82740.6|82758|82733|82766|82741|82757.2|82732.2|44
1623062690000|2021-06-07 10:44:50|82759.1|82734.1|82760.1|82735.1|82761.5|82736.5|82757.4|82732.4|16
1623062700000|2021-06-07 10:45:00|82760.2|82735.2|82756.1|82731.1|82769.6|82736.6|82754.1|82717.7|51
1623062710000|2021-06-07 10:45:10|82756|82731|82764.8|82714.8|82764.8|82732|82751|82714.8|37
1623062720000|2021-06-07 10:45:20|82765.2|82715.2|82765|82715|82766.2|82716.2|82764.7|82714.7|25
1623062730000|2021-06-07 10:45:30|82763.3|82713.3|82757.9|82707.9|82764.3|82722.1|82747|82707.3|30
1623062740000|2021-06-07 10:45:40|82757.3|82707.3|82757.6|82707.6|82758.9|82708.9|82755.7|82705.7|24
1623062750000|2021-06-07 10:45:50|82757.3|82707.3|82730.7|82705.7|82758|82708.7|82728.8|82688.1|58
1623062760000|2021-06-07 10:46:00|82729.2|82704.2|82726.7|82676.7|82733|82706.6|82723.8|82675|56
1623062770000|2021-06-07 10:46:10|82726.9|82676.9|82727.3|82677.3|82727.5|82677.5|82725.4|82675.4|30
1623062780000|2021-06-07 10:46:20|82726.4|82676.4|82716.8|82691.8|82731.7|82692|82716.7|82676.4|29
1623062790000|2021-06-07 10:46:30|82716.6|82691.6|82717|82692|82717.8|82692.8|82716.6|82691.6|18
1623062800000|2021-06-07 10:46:40|82716.8|82691.8|82717.3|82692.3|82718.3|82693.3|82715.7|82690.7|21
1623062810000|2021-06-07 10:46:50|82717.5|82692.5|82720.1|82695.1|82732.5|82695.1|82716.7|82679.1|35
1623062820000|2021-06-07 10:47:00|82719.8|82694.8|82718.7|82693.7|82720.5|82695.5|82718.6|82693.6|28
1623062830000|2021-06-07 10:47:10|82718.6|82693.6|82720.1|82695.1|82721.5|82696.5|82717.6|82692.6|54
1623062840000|2021-06-07 10:47:20|82720|82695|82712.8|82662.8|82725.7|82695.7|82704.6|82662.8|57
1623062850000|2021-06-07 10:47:30|82714.6|82664.6|82697.9|82672.9|82715.1|82674.6|82697.7|82663|37
1623062860000|2021-06-07 10:47:40|82697.5|82672.5|82693|82668|82698.7|82673.7|82692.2|82667.2|42
1623062870000|2021-06-07 10:47:50|82692.6|82667.6|82692.6|82667.6|82693.7|82668.7|82691.6|82666.6|37
1623062880000|2021-06-07 10:48:00|82692.5|82667.5|82692.9|82667.9|82693.7|82668.7|82692.5|82667.5|28
1623062890000|2021-06-07 10:48:10|82692.7|82667.7|82691.4|82666.4|82694|82669|82690.9|82665.9|35
1623062900000|2021-06-07 10:48:20|82691.7|82666.7|82693.3|82668.3|82695.2|82670.2|82690.7|82665.7|37
1623062910000|2021-06-07 10:48:30|82693.4|82668.4|82703.9|82653.9|82705.9|82669.3|82692.5|82653.8|36
1623062920000|2021-06-07 10:48:40|82704.3|82654.3|82689.8|82664.8|82705.1|82665.9|82689.4|82653.3|25
1623062930000|2021-06-07 10:48:50|82689.5|82664.5|82689.7|82664.7|82689.8|82664.8|82688.9|82663.9|28
1623062940000|2021-06-07 10:49:00|82689.4|82664.4|82689.4|82664.4|82690.2|82665.2|82688.8|82663.8|28
1623062950000|2021-06-07 10:49:10|82689.3|82664.3|82692.5|82667.5|82693.2|82668.2|82689.1|82664.1|26
1623062960000|2021-06-07 10:49:20|82691.9|82666.9|82686.3|82661.3|82692.6|82667.6|82685.3|82660.3|42
1623062970000|2021-06-07 10:49:30|82687|82662|82687|82662|82687.3|82662.3|82686.2|82661.2|30
1623062980000|2021-06-07 10:49:40|82687.2|82662.2|82686.4|82661.4|82687.6|82662.6|82685.9|82660.9|27
1623062990000|2021-06-07 10:49:50|82686.3|82661.3|82681.9|82656.9|82687.4|82662.4|82681.8|82656.8|36
1623063000000|2021-06-07 10:50:00|82682.3|82657.3|82685.8|82660.8|82685.8|82660.8|82681.4|82656.4|39
1623063010000|2021-06-07 10:50:10|82685.1|82660.1|82679.3|82654.3|82686.3|82661.3|82678.6|82653.6|40
1623063020000|2021-06-07 10:50:20|82679.1|82654.1|82677.2|82652.2|82680.8|82655.8|82676.9|82651.9|33
1623063030000|2021-06-07 10:50:30|82677.6|82652.6|82676.2|82626.2|82679.8|82653.9|82671.1|82625.4|44
1623063040000|2021-06-07 10:50:40|82676.7|82626.7|82664.5|82639.5|82677.6|82640.6|82662.4|82626.4|54
1623063050000|2021-06-07 10:50:50|82664.7|82639.7|82661.2|82636.2|82665.4|82640.4|82661.1|82636.1|38
1623063060000|2021-06-07 10:51:00|82661.3|82636.3|82657.2|82632.2|82672.8|82637|82656.1|82620.2|38
1623063070000|2021-06-07 10:51:10|82657.7|82632.7|82666.1|82616.1|82667.6|82637.3|82655.2|82616.1|55
1623063080000|2021-06-07 10:51:20|82667.7|82617.7|82652.9|82627.9|82668.1|82632.3|82652.4|82616.3|45
1623063090000|2021-06-07 10:51:30|82655.3|82630.3|82653.3|82628.3|82655.3|82630.3|82652.3|82627.3|21
1623063100000|2021-06-07 10:51:40|82653.2|82628.2|82655.2|82630.2|82655.7|82630.7|82652.8|82627.8|15
1623063110000|2021-06-07 10:51:50|82655.5|82630.5|82658.2|82608.2|82664.9|82634.3|82644.6|82607.4|49
1623063120000|2021-06-07 10:52:00|82658.6|82608.6|82645.4|82620.4|82658.7|82621.2|82641.3|82606.6|48
1623063130000|2021-06-07 10:52:10|82645.9|82620.9|82647.6|82622.6|82647.6|82622.6|82643.6|82618.6|34
1623063140000|2021-06-07 10:52:20|82647.1|82622.1|82643.5|82618.5|82647.3|82622.3|82641.4|82616.4|42
1623063150000|2021-06-07 10:52:30|82643.2|82618.2|82640.2|82615.2|82643.8|82618.8|82639.8|82614.8|53
1623063160000|2021-06-07 10:52:40|82643|82618|82644.9|82619.9|82645.9|82620.9|82641.1|82616.1|37
1623063170000|2021-06-07 10:52:50|82645.1|82620.1|82647.8|82622.8|82649.7|82624.7|82645.1|82620.1|35
1623063180000|2021-06-07 10:53:00|82647.9|82622.9|82645.3|82620.3|82647.9|82622.9|82642.6|82617.6|47
1623063190000|2021-06-07 10:53:10|82646.1|82621.1|82629.1|82604.1|82650.1|82621.6|82627.1|82592.1|41
1623063200000|2021-06-07 10:53:20|82629.6|82604.6|82627.3|82602.3|82631.1|82606.1|82626.4|82601.4|34
1623063210000|2021-06-07 10:53:30|82627.4|82602.4|82623.1|82598.1|82628.9|82603.9|82623.1|82598.1|50
1623063220000|2021-06-07 10:53:40|82623.5|82598.5|82623.8|82598.8|82624.6|82599.6|82619.9|82594.9|35
1623063230000|2021-06-07 10:53:50|82623.5|82598.5|82624|82599|82627.5|82602.5|82622.1|82597.1|36
1623063240000|2021-06-07 10:54:00|82624.5|82599.5|82623.6|82598.6|82626.5|82601.5|82623.6|82598.6|34
1623063250000|2021-06-07 10:54:10|82624.1|82599.1|82628.6|82603.6|82636.9|82611.9|82622.9|82597.9|45
1623063260000|2021-06-07 10:54:20|82629.3|82604.3|82633.9|82608.9|82636.1|82611.1|82627.5|82602.5|54
1623063270000|2021-06-07 10:54:30|82633.5|82608.5|82645.8|82620.8|82646.3|82621.3|82633|82608|38
1623063280000|2021-06-07 10:54:40|82644.1|82619.1|82656.5|82631.5|82668.3|82631.5|82644.1|82613.4|39
1623063290000|2021-06-07 10:54:50|82656.4|82631.4|82654.8|82629.8|82659.1|82634.1|82653.5|82628.5|46
1623063300000|2021-06-07 10:55:00|82654.5|82629.5|82655.1|82630.1|82655.5|82630.5|82653.4|82628.4|21
1623063310000|2021-06-07 10:55:10|82654.5|82629.5|82661.6|82611.6|82662.3|82629.5|82647.8|82610.4|36
1623063320000|2021-06-07 10:55:20|82662.6|82612.6|82661.9|82611.9|82662.6|82612.6|82660.9|82610.9|21
1623063330000|2021-06-07 10:55:30|82661.8|82611.8|82642.3|82617.3|82661.8|82622|82641.6|82608.2|43
1623063340000|2021-06-07 10:55:40|82641.5|82616.5|82642.1|82617.1|82642.3|82617.3|82640.8|82615.8|12
1623063350000|2021-06-07 10:55:50|82642.2|82617.2|82642|82617|82642.6|82617.6|82641.7|82616.7|13
1623063360000|2021-06-07 10:56:00|82641.9|82616.9|82641.8|82616.8|82642.8|82617.8|82641.3|82616.3|28
1623063370000|2021-06-07 10:56:10|82642|82617|82643.3|82618.3|82643.3|82618.3|82640.4|82615.4|22
1623063380000|2021-06-07 10:56:20|82643|82618|82642.8|82617.8|82644.2|82619.2|82641.9|82616.9|24
1623063390000|2021-06-07 10:56:30|82643.4|82618.4|82641.9|82616.9|82647.6|82622.6|82641.5|82616.5|50
1623063400000|2021-06-07 10:56:40|82642.3|82617.3|82647.9|82622.9|82650.7|82625.7|82638.7|82613.7|37
1623063410000|2021-06-07 10:56:50|82648.5|82623.5|82649.9|82624.9|82652.5|82627.5|82648.2|82623.2|42
1623063420000|2021-06-07 10:57:00|82650.3|82625.3|82650.1|82625.1|82651.9|82626.9|82648.8|82623.8|38
1623063430000|2021-06-07 10:57:10|82649.9|82624.9|82659.7|82634.7|82662.5|82637.5|82649.2|82624.2|33
1623063440000|2021-06-07 10:57:20|82661.5|82636.5|82661.4|82636.4|82661.5|82636.5|82658.6|82633.6|21
1623063450000|2021-06-07 10:57:30|82661.6|82636.6|82662.2|82637.2|82664.9|82639.9|82660.5|82635.5|27
1623063460000|2021-06-07 10:57:40|82662.1|82637.1|82661.6|82636.6|82664.2|82639.2|82661.6|82636.6|25
1623063470000|2021-06-07 10:57:50|82661.8|82636.8|82661.2|82636.2|82665.8|82640.8|82658.7|82633.7|43
1623063480000|2021-06-07 10:58:00|82661.1|82636.1|82664.1|82639.1|82669.1|82644.1|82661.1|82636.1|48
1623063490000|2021-06-07 10:58:10|82667.1|82642.1|82663.7|82638.7|82667.7|82642.7|82662.2|82637.2|23
1623063500000|2021-06-07 10:58:20|82664|82639|82662.9|82637.9|82664.3|82639.3|82661.8|82636.8|22
1623063510000|2021-06-07 10:58:30|82661.9|82636.9|82662.9|82637.9|82663|82638|82661.4|82636.4|10
1623063520000|2021-06-07 10:58:40|82662.5|82637.5|82666.7|82641.7|82666.7|82641.7|82660.4|82635.4|33
1623063530000|2021-06-07 10:58:50|82666.6|82641.6|82666.3|82641.3|82667.2|82642.2|82665.3|82640.3|21
1623063540000|2021-06-07 10:59:00|82666.4|82641.4|82663.8|82638.8|82666.5|82641.5|82663.5|82638.5|20
1623063550000|2021-06-07 10:59:10|82663.9|82638.9|82662.4|82637.4|82664.2|82639.2|82662.1|82637.1|30
1623063560000|2021-06-07 10:59:20|82662.3|82637.3|82660.4|82635.4|82675.3|82646|82660.4|82623.7|33
1623063570000|2021-06-07 10:59:30|82662.1|82637.1|82654.3|82629.3|82662.6|82637.6|82654|82629|35
1623063580000|2021-06-07 10:59:40|82655.9|82630.9|82657.5|82632.5|82658.2|82633.2|82654.1|82629.1|26
1623063590000|2021-06-07 10:59:50|82657.6|82632.6|82654.8|82629.8|82658.3|82633.3|82654.5|82629.5|19
1623063600000|2021-06-07 11:00:00|82654.7|82629.7|82654.8|82629.8|82657.4|82632.4|82654|82629|39
1623063610000|2021-06-07 11:00:10|82654.9|82629.9|82653|82628|82656.2|82631.2|82647.6|82622.6|37
1623063620000|2021-06-07 11:00:20|82652.2|82627.2|82655.9|82630.9|82659.4|82634.4|82650.9|82625.9|33
1623063630000|2021-06-07 11:00:30|82657.2|82632.2|82653|82628|82657.2|82632.2|82653|82628|27
1623063640000|2021-06-07 11:00:40|82653.3|82628.3|82654.7|82629.7|82654.7|82629.7|82652.4|82627.4|28
1623063650000|2021-06-07 11:00:50|82654.9|82629.9|82658.1|82633.1|82658.5|82633.5|82654.7|82629.7|22
1623063660000|2021-06-07 11:01:00|82657.9|82632.9|82656.2|82631.2|82663|82638|82656.2|82631.2|30
1623063670000|2021-06-07 11:01:10|82656.7|82631.7|82659.5|82634.5|82659.6|82634.6|82656.7|82631.7|21
1623063680000|2021-06-07 11:01:20|82659.6|82634.6|82662.1|82637.1|82663.1|82638.1|82659.6|82634.6|24
1623063690000|2021-06-07 11:01:30|82661.7|82636.7|82661.2|82636.2|82662.6|82637.6|82658.1|82633.1|23
1623063700000|2021-06-07 11:01:40|82661|82636|82662.9|82637.9|82664.1|82639.1|82658.6|82633.6|26
1623063710000|2021-06-07 11:01:50|82663|82638|82658.7|82633.7|82663.3|82638.3|82658.7|82633.7|15
1623063720000|2021-06-07 11:02:00|82659.6|82634.6|82659.9|82634.9|82660.6|82635.6|82658.9|82633.9|16
1623063730000|2021-06-07 11:02:10|82660|82635|82659.8|82634.8|82660.6|82635.6|82659.5|82634.5|13
1623063740000|2021-06-07 11:02:20|82659.9|82634.9|82645.1|82620.1|82660.9|82635.9|82644.6|82619.6|47
1623063750000|2021-06-07 11:02:30|82643.6|82618.6|82650.4|82625.4|82662|82625.9|82643.6|82609.5|41
1623063760000|2021-06-07 11:02:40|82650.2|82625.2|82653.3|82628.3|82654.6|82629.6|82649.6|82624.6|40
1623063770000|2021-06-07 11:02:50|82653.4|82628.4|82656.5|82631.5|82656.5|82631.5|82651.8|82626.8|25
1623063780000|2021-06-07 11:03:00|82656.6|82631.6|82653.3|82628.3|82659.1|82634.1|82650.8|82625.8|42
1623063790000|2021-06-07 11:03:10|82653.5|82628.5|82662.4|82612.4|82664.6|82628.9|82647.9|82612.4|38
1623063800000|2021-06-07 11:03:20|82662.5|82612.5|82663.5|82613.5|82663.6|82613.6|82662.3|82612.3|27
1623063810000|2021-06-07 11:03:30|82663.3|82613.3|82664.7|82614.7|82664.8|82614.8|82663.3|82613.3|19
1623063820000|2021-06-07 11:03:40|82665|82615|82665.3|82615.3|82665.3|82615.3|82664.7|82614.7|9
1623063830000|2021-06-07 11:03:50|82657.2|82632.2|82656.6|82631.6|82657.9|82632.9|82656.3|82631.3|24
1623063840000|2021-06-07 11:04:00|82656.8|82631.8|82648.1|82623.1|82656.8|82631.8|82648.1|82623.1|37
1623063850000|2021-06-07 11:04:10|82648.7|82623.7|82659|82609|82660.9|82623.7|82648.7|82609|28
1623063860000|2021-06-07 11:04:20|82661|82611|82659.2|82609.2|82661|82611|82659.2|82609.2|13
1623063870000|2021-06-07 11:04:30|82659.1|82609.1|82659.5|82609.5|82660.9|82610.9|82658.8|82608.8|18
1623063880000|2021-06-07 11:04:40|82659.4|82609.4|82648.3|82598.3|82659.5|82609.5|82644.8|82594.8|41
1623063890000|2021-06-07 11:04:50|82648.4|82598.4|82656.2|82606.2|82658.9|82608.9|82647.1|82597.1|46
1623063900000|2021-06-07 11:05:00|82655.9|82605.9|82657|82607|82659.2|82609.2|82655.8|82605.8|28
1623063910000|2021-06-07 11:05:10|82656.9|82606.9|82657.1|82607.1|82658.6|82608.6|82656.4|82606.4|25
1623063920000|2021-06-07 11:05:20|82657.3|82607.3|82663.6|82613.6|82666.9|82616.9|82657.2|82607.2|46
1623063930000|2021-06-07 11:05:30|82663.4|82613.4|82664.2|82614.2|82666.6|82616.6|82663.4|82613.4|30
1623063940000|2021-06-07 11:05:40|82664.3|82614.3|82665.6|82615.6|82667.5|82617.5|82662|82612|57
1623063950000|2021-06-07 11:05:50|82665.3|82615.3|82665.6|82615.6|82667.3|82617.3|82662.1|82612.1|48
1623063960000|2021-06-07 11:06:00|82666|82616|82665.2|82615.2|82666.2|82616.2|82664|82614|45
1623063970000|2021-06-07 11:06:10|82668.5|82618.5|82666.5|82616.5|82668.8|82631.1|82652.4|82613.5|49
1623063980000|2021-06-07 11:06:20|82666.3|82616.3|82662.4|82612.4|82668.1|82631.2|82651.5|82611.9|51
1623063990000|2021-06-07 11:06:30|82662.2|82612.2|82661|82611|82663|82613|82660.6|82610.6|26
1623064000000|2021-06-07 11:06:40|82661.1|82611.1|82661.5|82611.5|82661.8|82611.8|82659|82609|35
1623064010000|2021-06-07 11:06:50|82660.6|82610.6|82643.6|82618.6|82661.3|82618.6|82641.9|82604.6|43
1623064020000|2021-06-07 11:07:00|82644.3|82619.3|82651.3|82626.3|82661.6|82628.3|82643|82609.3|53
1623064030000|2021-06-07 11:07:10|82651.7|82626.7|82650.6|82625.6|82652.3|82627.3|82647.3|82622.3|53
1623064040000|2021-06-07 11:07:20|82650.5|82625.5|82652.6|82627.6|82653.6|82628.6|82650.1|82625.1|43
1623064050000|2021-06-07 11:07:30|82652.3|82627.3|82643.7|82618.7|82656.1|82628|82643.1|82606.1|38
1623064060000|2021-06-07 11:07:40|82643.4|82618.4|82643.4|82618.4|82645.2|82620.2|82643.3|82618.3|21
1623064070000|2021-06-07 11:07:50|82643.5|82618.5|82645.4|82620.4|82645.4|82620.4|82643.5|82618.5|34
1623064080000|2021-06-07 11:08:00|82645|82620|82645.1|82620.1|82646.5|82621.5|82644.2|82619.2|38
1623064090000|2021-06-07 11:08:10|82644.8|82619.8|82646.7|82621.7|82647.8|82622.8|82643.4|82618.4|26
1623064100000|2021-06-07 11:08:20|82646.6|82621.6|82654.9|82629.9|82665.8|82630.4|82646.2|82610.5|48
1623064110000|2021-06-07 11:08:30|82654.8|82629.8|82653.4|82628.4|82657.4|82632.4|82652.3|82627.3|53
1623064120000|2021-06-07 11:08:40|82653.1|82628.1|82650.6|82625.6|82653.8|82628.8|82650.1|82625.1|33
1623064130000|2021-06-07 11:08:50|82650.4|82625.4|82653.3|82628.3|82656.4|82631.4|82650|82625|47
1623064140000|2021-06-07 11:09:00|82653.5|82628.5|82660|82635|82662.6|82637.6|82652.8|82627.8|42
1623064150000|2021-06-07 11:09:10|82660.1|82635.1|82659.2|82634.2|82661.3|82636.3|82657.4|82632.4|49
1623064160000|2021-06-07 11:09:20|82659|82634|82660|82635|82662.6|82637.6|82657.7|82632.7|40
1623064170000|2021-06-07 11:09:30|82660.5|82635.5|82660.2|82635.2|82661|82636|82659.3|82634.3|22
1623064180000|2021-06-07 11:09:40|82660.4|82635.4|82670|82645|82686|82645.9|82659.6|82630.5|52
1623064190000|2021-06-07 11:09:50|82669.8|82644.8|82666.1|82641.1|82669.9|82644.9|82664.6|82639.6|38
1623064200000|2021-06-07 11:10:00|82666.3|82641.3|82670.3|82645.3|82670.7|82645.7|82666.3|82641.3|49
1623064210000|2021-06-07 11:10:10|82670.4|82645.4|82670.1|82645.1|82670.9|82645.9|82669.7|82644.7|18
1623064220000|2021-06-07 11:10:20|82670.6|82645.6|82672.7|82622.7|82675.8|82650.8|82663.2|82621.4|50
1623064230000|2021-06-07 11:10:30|82672.6|82622.6|82672.8|82647.8|82678.6|82647.9|82667|82622.1|47
1623064240000|2021-06-07 11:10:40|82672.5|82647.5|82672.1|82647.1|82672.9|82647.9|82671|82646|29
1623064250000|2021-06-07 11:10:50|82671.3|82646.3|82671.6|82646.6|82673.2|82648.2|82670.8|82645.8|32
1623064260000|2021-06-07 11:11:00|82671.5|82646.5|82678.1|82653.1|82680.3|82655.3|82671.5|82646.5|57
1623064270000|2021-06-07 11:11:10|82677.9|82652.9|82675.2|82650.2|82678.5|82653.5|82675.1|82650.1|39
1623064280000|2021-06-07 11:11:20|82676|82651|82676.3|82651.3|82678.4|82653.4|82675.1|82650.1|43
1623064290000|2021-06-07 11:11:30|82676.7|82651.7|82680.2|82655.2|82681.9|82656.9|82675.8|82650.8|53
1623064300000|2021-06-07 11:11:40|82680.5|82655.5|82679|82654|82680.6|82655.6|82678.8|82653.8|30
1623064310000|2021-06-07 11:11:50|82679.1|82654.1|82677.8|82652.8|82679.8|82654.8|82674.3|82649.3|47
1623064320000|2021-06-07 11:12:00|82677.6|82652.6|82678.8|82653.8|82679|82654|82676.6|82651.6|42
1623064330000|2021-06-07 11:12:10|82678.9|82653.9|82678.8|82653.8|82681.1|82656.1|82676.7|82651.7|35
1623064340000|2021-06-07 11:12:20|82678.1|82653.1|82674|82649|82682.6|82654.5|82673.1|82632.6|38
1623064350000|2021-06-07 11:12:30|82674.1|82649.1|82676.8|82651.8|82676.8|82651.8|82674.1|82649.1|15
1623064360000|2021-06-07 11:12:40|82675.6|82650.6|82674.8|82649.8|82676|82651|82673.9|82648.9|27
1623064370000|2021-06-07 11:12:50|82674.7|82649.7|82675|82650|82675.3|82650.3|82673.3|82648.3|18
1623064380000|2021-06-07 11:13:00|82674.6|82649.6|82686.6|82661.6|82687.4|82662.4|82673.4|82648.4|39
1623064390000|2021-06-07 11:13:10|82686.4|82661.4|82691.6|82666.6|82693.5|82668.5|82684.6|82659.6|54
1623064400000|2021-06-07 11:13:20|82692.5|82667.5|82691.4|82666.4|82692.6|82667.6|82689.8|82664.8|24
1623064410000|2021-06-07 11:13:30|82690|82665|82691.2|82666.2|82691.2|82666.2|82690|82665|16
1623064420000|2021-06-07 11:13:40|82690.8|82665.8|82691.5|82666.5|82693.7|82668.7|82690.8|82665.8|23
1623064430000|2021-06-07 11:13:50|82693.9|82668.9|82695|82670|82695|82670|82688.7|82663.7|41
1623064440000|2021-06-07 11:14:00|82691.1|82666.1|82691|82666|82693.1|82668.1|82689.5|82664.5|30
1623064450000|2021-06-07 11:14:10|82691.4|82666.4|82687.2|82662.2|82691.4|82666.4|82685.5|82660.5|28
1623064460000|2021-06-07 11:14:20|82687|82662|82695.2|82670.2|82697|82672|82686.8|82661.8|31
1623064470000|2021-06-07 11:14:30|82695.7|82670.7|82698.5|82673.5|82699.3|82674.3|82694.8|82669.8|21
1623064480000|2021-06-07 11:14:40|82699.1|82674.1|82701.7|82676.7|82705.1|82680.1|82699.1|82674.1|43
1623064490000|2021-06-07 11:14:50|82702.8|82677.8|82702.8|82677.8|82730.6|82695.8|82702|82665.6|62
1623064500000|2021-06-07 11:15:00|82702.6|82677.6|82722.2|82672.2|82722.2|82684.3|82695.7|82658.1|56
1623064510000|2021-06-07 11:15:10|82721.6|82671.6|82696.6|82671.6|82722.3|82684.8|82696.3|82656.3|56
1623064520000|2021-06-07 11:15:20|82697.1|82672.1|82684.1|82659.1|82699.6|82673.3|82683.2|82646.5|49
1623064530000|2021-06-07 11:15:30|82684.6|82659.6|82698.5|82648.5|82701.2|82659.6|82683.2|82646.6|48
1623064540000|2021-06-07 11:15:40|82697.7|82647.7|82684|82659|82698.8|82659.5|82681.8|82643.6|49
1623064550000|2021-06-07 11:15:50|82682.5|82657.5|82687.2|82662.2|82702.3|82664.2|82682.5|82648.8|62
1623064560000|2021-06-07 11:16:00|82687.1|82662.1|82691.5|82666.5|82703.6|82666.5|82686.4|82651.8|45
1623064570000|2021-06-07 11:16:10|82692.3|82667.3|82707.7|82657.7|82712.7|82667.3|82692.3|82656|57
1623064580000|2021-06-07 11:16:20|82710.5|82660.5|82708|82658|82711.1|82661.1|82706.6|82656.6|29
1623064590000|2021-06-07 11:16:30|82707.6|82657.6|82707.8|82657.8|82708|82658|82706.7|82656.7|30
1623064600000|2021-06-07 11:16:40|82708.4|82658.4|82710.3|82685.3|82719.2|82685.3|82707.7|82657.7|49
1623064610000|2021-06-07 11:16:50|82708.4|82683.4|82719.6|82669.6|82719.8|82683.4|82704.1|82669.5|45
1623064620000|2021-06-07 11:17:00|82721.2|82671.2|82722.2|82672.2|82724|82674|82720.4|82670.4|50
1623064630000|2021-06-07 11:17:10|82722.3|82672.3|82721.5|82671.5|82722.9|82672.9|82719.6|82669.6|50
1623064640000|2021-06-07 11:17:20|82721.1|82671.1|82721.8|82671.8|82722.5|82672.5|82720.7|82670.7|37
1623064650000|2021-06-07 11:17:30|82721.7|82671.7|82720.1|82670.1|82723|82673|82719|82669|33
1623064660000|2021-06-07 11:17:40|82720.3|82670.3|82724.8|82674.8|82724.9|82674.9|82720|82670|36
1623064670000|2021-06-07 11:17:50|82724.7|82674.7|82726.2|82676.2|82727.2|82677.2|82723.7|82673.7|26
1623064680000|2021-06-07 11:18:00|82726.1|82676.1|82721.1|82671.1|82726.9|82690.9|82708.7|82670.7|24
1623064690000|2021-06-07 11:18:10|82721.9|82671.9|82719.7|82694.7|82734|82695|82709|82670.9|58
1623064700000|2021-06-07 11:18:20|82732.5|82682.5|82719.1|82694.1|82735.6|82697.2|82718.5|82681.6|43
1623064710000|2021-06-07 11:18:30|82718.7|82693.7|82724.6|82699.6|82737.1|82699.8|82717.7|82682.7|51
1623064720000|2021-06-07 11:18:40|82724.4|82699.4|82722.9|82697.9|82724.4|82699.4|82722.7|82697.7|44
1623064730000|2021-06-07 11:18:50|82723.5|82698.5|82735.6|82685.6|82736.4|82698.5|82723|82684.1|21
1623064740000|2021-06-07 11:19:00|82735.5|82685.5|82742.3|82692.3|82743.3|82693.3|82734.6|82684.6|42
1623064750000|2021-06-07 11:19:10|82742.6|82692.6|82730.7|82705.7|82744.1|82708.2|82730.4|82692.2|46
1623064760000|2021-06-07 11:19:20|82730.6|82705.6|82729.8|82704.8|82731.2|82706.2|82729.8|82704.8|27
1623064770000|2021-06-07 11:19:30|82729.7|82704.7|82730.8|82705.8|82732.1|82707.1|82728.7|82703.7|25
1623064780000|2021-06-07 11:19:40|82732|82707|82729.4|82704.4|82732|82707|82729.4|82704.4|27
1623064790000|2021-06-07 11:19:50|82729.6|82704.6|82739.5|82689.5|82741.2|82704.7|82728.7|82689.5|36
1623064800000|2021-06-07 11:20:00|82735.9|82685.9|82730.1|82680.1|82736.8|82686.8|82730|82680|50
1623064810000|2021-06-07 11:20:10|82730.2|82680.2|82729.3|82679.3|82730.2|82680.2|82728.7|82678.7|26
1623064820000|2021-06-07 11:20:20|82730.1|82680.1|82738|82688|82743.3|82703.1|82724.8|82678.1|46
1623064830000|2021-06-07 11:20:30|82736.9|82686.9|82729.9|82704.9|82756.9|82716.6|82725.1|82686.9|52
1623064840000|2021-06-07 11:20:40|82729.7|82704.7|82726.7|82701.7|82729.8|82704.8|82725.9|82700.9|36
1623064850000|2021-06-07 11:20:50|82726.1|82701.1|82739.7|82689.7|82742.9|82707.1|82726.1|82689.7|37
1623064860000|2021-06-07 11:21:00|82740.3|82690.3|82732.8|82707.8|82746.6|82713.8|82732.3|82689.2|46
1623064870000|2021-06-07 11:21:10|82733.4|82708.4|82736.2|82711.2|82736.2|82711.2|82732.6|82707.6|42
1623064880000|2021-06-07 11:21:20|82735.7|82710.7|82719.2|82669.2|82738|82713|82712.3|82668.9|52
1623064890000|2021-06-07 11:21:30|82719.1|82669.1|82717.3|82667.3|82719.4|82669.4|82715.8|82665.8|40
1623064900000|2021-06-07 11:21:40|82717|82667|82714.5|82664.5|82717|82667|82711.4|82661.4|39
1623064910000|2021-06-07 11:21:50|82715.4|82665.4|82725.4|82675.4|82725.6|82678.3|82702.7|82661.3|35
1623064920000|2021-06-07 11:22:00|82722.8|82672.8|82710.5|82685.5|82727.3|82691.2|82710.4|82672.8|39
1623064930000|2021-06-07 11:22:10|82710.4|82685.4|82724.1|82674.1|82725|82686.6|82710.4|82673.4|36
1623064940000|2021-06-07 11:22:20|82724|82674|82721.6|82671.6|82724.7|82674.7|82721.5|82671.5|34
1623064950000|2021-06-07 11:22:30|82721.7|82671.7|82708.8|82683.8|82721.7|82684.7|82706.5|82668.8|58
1623064960000|2021-06-07 11:22:40|82709.3|82684.3|82711.8|82661.8|82720.1|82686.9|82701.3|82661.6|47
1623064970000|2021-06-07 11:22:50|82710.9|82660.9|82713.5|82663.5|82714.4|82664.4|82710.9|82660.9|39
1623064980000|2021-06-07 11:23:00|82713.4|82663.4|82714.8|82664.8|82717.5|82667.5|82709.9|82659.9|48
1623064990000|2021-06-07 11:23:10|82715.3|82665.3|82712.2|82662.2|82715.3|82665.3|82711.9|82661.9|35
1623065000000|2021-06-07 11:23:20|82712.4|82662.4|82712|82662|82714|82664|82712|82662|30
1623065010000|2021-06-07 11:23:30|82711.7|82661.7|82710.8|82660.8|82711.7|82661.7|82710.4|82660.4|30
1623065020000|2021-06-07 11:23:40|82711.1|82661.1|82706|82656|82711.2|82661.2|82704.7|82654.7|33
1623065030000|2021-06-07 11:23:50|82706.4|82656.4|82705.8|82655.8|82706.7|82656.7|82705.3|82655.3|24
1623065040000|2021-06-07 11:24:00|82705.5|82655.5|82697.7|82647.7|82705.8|82667.5|82687.8|82646.3|29
1623065050000|2021-06-07 11:24:10|82699.3|82649.3|82683.3|82658.3|82699.3|82658.3|82683.3|82643.5|39
1623065060000|2021-06-07 11:24:20|82684.3|82659.3|82697.9|82647.9|82698.7|82661.2|82684.3|82645.1|23
1623065070000|2021-06-07 11:24:30|82698.3|82648.3|82689.1|82664.1|82699.7|82664.2|82687.4|82647.5|36
1623065080000|2021-06-07 11:24:40|82689.2|82664.2|82694.6|82669.6|82694.8|82669.8|82688.2|82663.2|35
1623065090000|2021-06-07 11:24:50|82694.4|82669.4|82692.4|82667.4|82694.7|82669.7|82692.4|82667.4|31
1623065100000|2021-06-07 11:25:00|82693.5|82668.5|82691.6|82666.6|82693.8|82668.8|82691.6|82666.6|18
1623065110000|2021-06-07 11:25:10|82692.1|82667.1|82695.1|82670.1|82695.3|82670.3|82691.6|82666.6|22
1623065120000|2021-06-07 11:25:20|82693.4|82668.4|82694.7|82669.7|82695|82670|82693.2|82668.2|20
1623065130000|2021-06-07 11:25:30|82695|82670|82692.3|82667.3|82695|82670|82691.4|82666.4|44
1623065140000|2021-06-07 11:25:40|82691.6|82666.6|82688.7|82663.7|82691.9|82666.9|82684.3|82659.3|41
1623065150000|2021-06-07 11:25:50|82688.4|82663.4|82687.5|82662.5|82689|82664|82686.9|82661.9|30
1623065160000|2021-06-07 11:26:00|82687.4|82662.4|82686.7|82661.7|82687.5|82662.5|82684.3|82659.3|29
1623065170000|2021-06-07 11:26:10|82686.8|82661.8|82686.7|82661.7|82687.1|82662.1|82686.6|82661.6|14
1623065180000|2021-06-07 11:26:20|82687|82662|82685.2|82660.2|82688.7|82663.7|82684.2|82659.2|29
1623065190000|2021-06-07 11:26:30|82686.8|82661.8|82690.3|82665.3|82698.8|82666.7|82686.3|82648.4|28
1623065200000|2021-06-07 11:26:40|82689.2|82664.2|82688.9|82663.9|82689.4|82664.4|82687.9|82662.9|20
1623065210000|2021-06-07 11:26:50|82689.5|82664.5|82691.2|82666.2|82692.5|82667.5|82689.5|82664.5|22
1623065220000|2021-06-07 11:27:00|82691.6|82666.6|82691.3|82666.3|82692.5|82667.5|82687.8|82662.8|34
1623065230000|2021-06-07 11:27:10|82690.9|82665.9|82682.6|82657.6|82690.9|82665.9|82681.7|82656.7|27
1623065240000|2021-06-07 11:27:20|82681.8|82656.8|82677.7|82652.7|82685.5|82660.5|82677.3|82652.3|54
1623065250000|2021-06-07 11:27:30|82677.5|82652.5|82683.8|82633.8|82688.1|82653.8|82676.3|82633|48
1623065260000|2021-06-07 11:27:40|82683.7|82633.7|82684.3|82634.3|82684.9|82634.9|82683.7|82633.7|31
1623065270000|2021-06-07 11:27:50|82684.4|82634.4|82670.1|82645.1|82684.4|82645.1|82669|82632|22
1623065280000|2021-06-07 11:28:00|82670|82645|82669.8|82644.8|82671.3|82646.3|82669.3|82644.3|23
1623065290000|2021-06-07 11:28:10|82669.9|82644.9|82672.5|82647.5|82672.6|82647.6|82669.4|82644.4|27
1623065300000|2021-06-07 11:28:20|82672.3|82647.3|82671.8|82646.8|82672.6|82647.6|82671.8|82646.8|20
1623065310000|2021-06-07 11:28:30|82671.9|82646.9|82663.4|82638.4|82672|82647|82662|82637|40
1623065320000|2021-06-07 11:28:40|82663.3|82638.3|82663.5|82638.5|82667.4|82642.4|82662.6|82637.6|25
1623065330000|2021-06-07 11:28:50|82662.8|82637.8|82662.7|82637.7|82664.3|82639.3|82661.6|82636.6|42
1623065340000|2021-06-07 11:29:00|82662.5|82637.5|82661.1|82636.1|82663.6|82638.6|82660.5|82635.5|30
1623065350000|2021-06-07 11:29:10|82660.5|82635.5|82665.3|82640.3|82666.1|82641.1|82660.5|82635.5|21
1623065360000|2021-06-07 11:29:20|82665.1|82640.1|82664.5|82639.5|82665.1|82640.1|82662.9|82637.9|27
1623065370000|2021-06-07 11:29:30|82664.7|82639.7|82663.2|82638.2|82664.7|82639.7|82663|82638|19
1623065380000|2021-06-07 11:29:40|82663|82638|82657.9|82632.9|82664.1|82639.1|82656.8|82631.8|38
1623065390000|2021-06-07 11:29:50|82657.4|82632.4|82659|82609|82660.8|82632.4|82648.7|82609|58
1623065400000|2021-06-07 11:30:00|82658.7|82608.7|82649.1|82599.1|82658.7|82608.7|82649.1|82599.1|62
1623065410000|2021-06-07 11:30:10|82649.4|82599.4|82644.7|82594.7|82650.4|82600.4|82644.7|82594.7|54
1623065420000|2021-06-07 11:30:20|82644.5|82594.5|82634.6|82584.6|82646|82604.8|82624.4|82584.6|60
1623065430000|2021-06-07 11:30:30|82633.2|82583.2|82629.3|82579.3|82638.9|82591.1|82612.2|82569.4|67
1623065440000|2021-06-07 11:30:40|82630.9|82580.9|82613.1|82588.1|82631.2|82597|82612.4|82574.7|69
1623065450000|2021-06-07 11:30:50|82612.8|82587.8|82602.7|82577.7|82622|82588.7|82596|82559.7|69
1623065460000|2021-06-07 11:31:00|82601.6|82576.6|82596.5|82571.5|82613.8|82576.6|82592.9|82559.2|65
1623065470000|2021-06-07 11:31:10|82595.8|82570.8|82606.9|82581.9|82615.1|82582.1|82595.4|82561.6|61
1623065480000|2021-06-07 11:31:20|82606.6|82581.6|82598.5|82573.5|82613.1|82581.6|82596.6|82560.9|60
1623065490000|2021-06-07 11:31:30|82598.3|82573.3|82601|82551|82603.7|82578.1|82592|82549.7|60
1623065500000|2021-06-07 11:31:40|82601.1|82551.1|82598.5|82548.5|82602.4|82552.4|82598.4|82548.4|60
1623065510000|2021-06-07 11:31:50|82598.8|82548.8|82593.9|82543.9|82601.3|82551.3|82588.9|82538.9|54
1623065520000|2021-06-07 11:32:00|82593.3|82543.3|82578.2|82528.2|82594.6|82554.8|82573.3|82523.3|72
1623065530000|2021-06-07 11:32:10|82578.5|82528.5|82573.6|82523.6|82582.5|82532.5|82570.9|82520.9|68
1623065540000|2021-06-07 11:32:20|82573.7|82523.7|82568|82543|82579.5|82543.1|82564.4|82523.7|66
1623065550000|2021-06-07 11:32:30|82567.8|82542.8|82575.6|82550.6|82575.6|82550.6|82567.8|82542.8|55
1623065560000|2021-06-07 11:32:40|82574.9|82549.9|82601.9|82551.9|82607.8|82568.5|82573.8|82538.7|69
1623065570000|2021-06-07 11:32:50|82604.5|82554.5|82602.4|82552.4|82606.3|82563.8|82586|82548.4|65
1623065580000|2021-06-07 11:33:00|82602.8|82552.8|82603.1|82553.1|82605.5|82566.1|82587.8|82549.6|44
1623065590000|2021-06-07 11:33:10|82603|82553|82612.5|82562.5|82613.5|82570.2|82590.7|82552.9|62
1623065600000|2021-06-07 11:33:20|82612.6|82562.6|82612.4|82562.4|82615.4|82574.4|82592.7|82555.7|65
1623065610000|2021-06-07 11:33:30|82612.3|82562.3|82604|82579|82614|82581.2|82597.5|82559.9|70
1623065620000|2021-06-07 11:33:40|82604.2|82579.2|82604.9|82579.9|82606.6|82581.6|82603.9|82578.9|43
1623065630000|2021-06-07 11:33:50|82605.9|82580.9|82603.9|82578.9|82605.9|82580.9|82603.2|82578.2|47
1623065640000|2021-06-07 11:34:00|82605.5|82580.5|82605|82580|82606.4|82581.4|82604.6|82579.6|41
1623065650000|2021-06-07 11:34:10|82604.8|82579.8|82606.5|82581.5|82610.3|82585.3|82604.8|82579.8|50
1623065660000|2021-06-07 11:34:20|82606.1|82581.1|82628.5|82578.5|82636|82590.2|82605.6|82576.1|44
1623065670000|2021-06-07 11:34:30|82630.1|82580.1|82609.4|82584.4|82630.1|82589.9|82607.7|82574.2|69
1623065680000|2021-06-07 11:34:40|82609.6|82584.6|82608|82583|82611.2|82586.2|82605.3|82580.3|56
1623065690000|2021-06-07 11:34:50|82607.9|82582.9|82609.5|82584.5|82609.5|82584.5|82607.6|82582.6|28
1623065700000|2021-06-07 11:35:00|82609.8|82584.8|82626|82601|82638.2|82601.7|82609.8|82575.4|57
1623065710000|2021-06-07 11:35:10|82626.8|82601.8|82629.1|82604.1|82630.6|82605.6|82626.8|82601.8|48
1623065720000|2021-06-07 11:35:20|82629.2|82604.2|82630.1|82605.1|82630.2|82605.2|82628.5|82603.5|28
1623065730000|2021-06-07 11:35:30|82629.7|82604.7|82633.1|82608.1|82645.6|82608.3|82626.7|82594|50
1623065740000|2021-06-07 11:35:40|82634.2|82609.2|82624.5|82599.5|82643.3|82612.4|82624.4|82589.7|55
1623065750000|2021-06-07 11:35:50|82625.6|82600.6|82626.1|82601.1|82631.2|82606.2|82625.3|82600.3|47
1623065760000|2021-06-07 11:36:00|82626.2|82601.2|82626.5|82601.5|82627.3|82602.3|82624|82599|46
1623065770000|2021-06-07 11:36:10|82627.5|82602.5|82632.2|82607.2|82633.1|82608.1|82624.3|82599.3|55
1623065780000|2021-06-07 11:36:20|82631.8|82606.8|82628.1|82603.1|82640.4|82612.7|82627.8|82590.4|56
1623065790000|2021-06-07 11:36:30|82628.6|82603.6|82635.6|82610.6|82635.6|82610.6|82628.6|82603.6|49
1623065800000|2021-06-07 11:36:40|82635.2|82610.2|82628.2|82603.2|82636.7|82611.7|82626.7|82601.7|47
1623065810000|2021-06-07 11:36:50|82627.3|82602.3|82628.3|82603.3|82629.4|82604.4|82626.3|82601.3|57
1623065820000|2021-06-07 11:37:00|82629.5|82604.5|82636.7|82611.7|82637.3|82612.3|82628.5|82603.5|54
1623065830000|2021-06-07 11:37:10|82634.4|82609.4|82638.2|82613.2|82640.1|82615.1|82634.4|82609.4|45
1623065840000|2021-06-07 11:37:20|82638.6|82613.6|82640.4|82615.4|82640.6|82615.6|82638.2|82613.2|30
1623065850000|2021-06-07 11:37:30|82639.9|82614.9|82649.4|82624.4|82649.4|82624.4|82638.5|82613.5|62
1623065860000|2021-06-07 11:37:40|82649.3|82624.3|82654.6|82629.6|82655|82630|82648.4|82623.4|56
1623065870000|2021-06-07 11:37:50|82654.8|82629.8|82660|82635|82660.2|82635.2|82654.7|82629.7|39
1623065880000|2021-06-07 11:38:00|82660.4|82635.4|82659.8|82634.8|82662.7|82637.7|82656.5|82631.5|66
1623065890000|2021-06-07 11:38:10|82659.7|82634.7|82662.1|82637.1|82664.2|82639.2|82658.7|82633.7|55
1623065900000|2021-06-07 11:38:20|82661.4|82636.4|82659.3|82634.3|82662.5|82637.5|82658.7|82633.7|40
1623065910000|2021-06-07 11:38:30|82659.2|82634.2|82644.9|82619.9|82662.9|82634.8|82644.3|82607.5|61
1623065920000|2021-06-07 11:38:40|82644.1|82619.1|82643.3|82618.3|82645.6|82620.6|82642.1|82617.1|46
1623065930000|2021-06-07 11:38:50|82644|82619|82651.5|82626.5|82653.3|82628.3|82643.6|82618.6|48
1623065940000|2021-06-07 11:39:00|82651.9|82626.9|82646.6|82621.6|82651.9|82626.9|82646.4|82621.4|41
1623065950000|2021-06-07 11:39:10|82646.8|82621.8|82647.5|82622.5|82648.8|82623.8|82646.4|82621.4|22
1623065960000|2021-06-07 11:39:20|82646.7|82621.7|82651.9|82626.9|82657.3|82632.3|82646.7|82621.7|40
1623065970000|2021-06-07 11:39:30|82651.1|82626.1|82651.5|82626.5|82653.9|82628.9|82645.5|82620.5|54
1623065980000|2021-06-07 11:39:40|82651.6|82626.6|82647.8|82622.8|82651.6|82626.6|82646.3|82621.3|44
1623065990000|2021-06-07 11:39:50|82648|82623|82648|82623|82650.3|82625.3|82645.8|82620.8|32
1623066000000|2021-06-07 11:40:00|82646.6|82621.6|82643.8|82618.8|82648.7|82623.7|82642.1|82617.1|36
1623066010000|2021-06-07 11:40:10|82644.6|82619.6|82641.9|82616.9|82645.5|82620.5|82639.3|82614.3|19
1623066020000|2021-06-07 11:40:20|82642.8|82617.8|82646.8|82621.8|82646.8|82621.8|82640.6|82615.6|49
1623066030000|2021-06-07 11:40:30|82647.3|82622.3|82649.1|82624.1|82652.3|82627.3|82646.3|82621.3|37
1623066040000|2021-06-07 11:40:40|82649|82624|82644.9|82619.9|82650.5|82625.5|82644.7|82619.7|45
1623066050000|2021-06-07 11:40:50|82644.4|82619.4|82649.2|82624.2|82649.2|82624.2|82644.3|82619.3|23
1623066060000|2021-06-07 11:41:00|82649.7|82624.7|82649.7|82624.7|82651.5|82626.5|82649.7|82624.7|35
1623066070000|2021-06-07 11:41:10|82649.5|82624.5|82653.1|82628.1|82669.4|82631.9|82649.5|82618.1|42
1623066080000|2021-06-07 11:41:20|82653.9|82628.9|82648.7|82623.7|82663|82628.9|82648.3|82612|44
1623066090000|2021-06-07 11:41:30|82648.6|82623.6|82645.7|82620.7|82648.7|82623.7|82645.5|82620.5|29
1623066100000|2021-06-07 11:41:40|82646.4|82621.4|82648.2|82623.2|82660|82628.4|82643.7|82609.5|57
1623066110000|2021-06-07 11:41:50|82647.9|82622.9|82647.7|82622.7|82649.5|82624.5|82647.1|82622.1|31
1623066120000|2021-06-07 11:42:00|82647.4|82622.4|82647.9|82622.9|82648.4|82623.4|82646.5|82621.5|35
1623066130000|2021-06-07 11:42:10|82648|82623|82652.2|82627.2|82652.6|82627.6|82644.2|82619.2|48
1623066140000|2021-06-07 11:42:20|82652.3|82627.3|82651.1|82626.1|82653.1|82628.1|82650.7|82625.7|46
1623066150000|2021-06-07 11:42:30|82650.8|82625.8|82653.3|82628.3|82654|82629|82650.5|82625.5|36
1623066160000|2021-06-07 11:42:40|82653.8|82628.8|82653.6|82628.6|82656.3|82631.3|82653.3|82628.3|36
1623066170000|2021-06-07 11:42:50|82653.7|82628.7|82653.3|82628.3|82654.4|82629.4|82652.7|82627.7|44
1623066180000|2021-06-07 11:43:00|82653|82628|82654.5|82629.5|82654.5|82629.5|82652|82627|27
1623066190000|2021-06-07 11:43:10|82654.6|82629.6|82649.1|82624.1|82654.7|82629.7|82647.5|82622.5|45
1623066200000|2021-06-07 11:43:20|82648.7|82623.7|82645.9|82620.9|82649.9|82624.9|82645.9|82620.9|34
1623066210000|2021-06-07 11:43:30|82646.4|82621.4|82665.7|82615.7|82667.3|82623.4|82646.2|82610.5|49
1623066220000|2021-06-07 11:43:40|82666.3|82616.3|82657.5|82632.5|82668|82632.5|82652.9|82614.8|56
1623066230000|2021-06-07 11:43:50|82657.4|82632.4|82661.2|82636.2|82665.4|82640.4|82657.2|82632.2|47
1623066240000|2021-06-07 11:44:00|82660.9|82635.9|82676.6|82651.6|82677.6|82652.6|82660.9|82635.9|63
1623066250000|2021-06-07 11:44:10|82676.1|82651.1|82674.6|82649.6|82676.1|82651.1|82672.3|82647.3|60
1623066260000|2021-06-07 11:44:20|82674.3|82649.3|82674.8|82649.8|82675.6|82650.6|82673.9|82648.9|43
1623066270000|2021-06-07 11:44:30|82675|82650|82669.2|82619.2|82683.6|82652.1|82664.6|82619.2|54
1623066280000|2021-06-07 11:44:40|82670.7|82620.7|82655.6|82630.6|82671.4|82634.7|82655.6|82619.5|55
1623066290000|2021-06-07 11:44:50|82655.4|82630.4|82652.9|82627.9|82655.9|82630.9|82650.3|82625.3|56
1623066300000|2021-06-07 11:45:00|82652.7|82627.7|82650.5|82625.5|82653.5|82628.5|82650.3|82625.3|39
1623066310000|2021-06-07 11:45:10|82650.1|82625.1|82646.9|82621.9|82650.9|82625.9|82646.3|82621.3|51
1623066320000|2021-06-07 11:45:20|82646.6|82621.6|82647|82622|82647.8|82622.8|82645|82620|40
1623066330000|2021-06-07 11:45:30|82646.8|82621.8|82636.1|82611.1|82646.8|82621.8|82635.9|82610.9|52
1623066340000|2021-06-07 11:45:40|82636.5|82611.5|82636.8|82611.8|82640.6|82615.6|82634.1|82609.1|54
1623066350000|2021-06-07 11:45:50|82635.5|82610.5|82636.2|82611.2|82638.4|82613.4|82635.5|82610.5|43
1623066360000|2021-06-07 11:46:00|82634.8|82609.8|82640.2|82615.2|82640.2|82615.2|82634.8|82609.8|27
1623066370000|2021-06-07 11:46:10|82638.3|82613.3|82632.7|82607.7|82640.9|82615.9|82632.4|82607.4|47
1623066380000|2021-06-07 11:46:20|82632.2|82607.2|82630.8|82605.8|82633.5|82608.5|82629.4|82604.4|51
1623066390000|2021-06-07 11:46:30|82630.6|82605.6|82618|82593|82630.8|82605.8|82617.7|82592.7|52
1623066400000|2021-06-07 11:46:40|82618.2|82593.2|82616.7|82591.7|82619.6|82594.6|82616.5|82591.5|31
1623066410000|2021-06-07 11:46:50|82616|82591|82613.2|82588.2|82616|82591|82609.6|82584.6|47
1623066420000|2021-06-07 11:47:00|82613.3|82588.3|82612|82587|82613.8|82588.8|82610.1|82585.1|29
1623066430000|2021-06-07 11:47:10|82612.1|82587.1|82609|82584|82612.1|82587.1|82605.9|82580.9|52
1623066440000|2021-06-07 11:47:20|82608.6|82583.6|82609.6|82584.6|82612.1|82587.1|82608.6|82583.6|35
1623066450000|2021-06-07 11:47:30|82609.4|82584.4|82596.2|82571.2|82609.8|82584.8|82596.2|82571.2|45
1623066460000|2021-06-07 11:47:40|82595.9|82570.9|82597.6|82572.6|82597.9|82572.9|82595.6|82570.6|37
1623066470000|2021-06-07 11:47:50|82596.2|82571.2|82597|82572|82597.6|82572.6|82594.8|82569.8|35
1623066480000|2021-06-07 11:48:00|82596.9|82571.9|82595.2|82570.2|82598.2|82573.2|82593.7|82568.7|44
1623066490000|2021-06-07 11:48:10|82595|82570|82594.7|82569.7|82596|82571|82592.8|82567.8|37
1623066500000|2021-06-07 11:48:20|82594.6|82569.6|82592.3|82567.3|82594.6|82569.6|82590.9|82565.9|37
1623066510000|2021-06-07 11:48:30|82592.6|82567.6|82592.1|82567.1|82592.9|82567.9|82591.4|82566.4|30
1623066520000|2021-06-07 11:48:40|82592|82567|82593.1|82568.1|82594.3|82569.3|82591.8|82566.8|42
1623066530000|2021-06-07 11:48:50|82592.9|82567.9|82596.1|82571.1|82597.4|82572.4|82592.8|82567.8|38
1623066540000|2021-06-07 11:49:00|82595.7|82570.7|82590.7|82565.7|82596.4|82571.4|82590.1|82565.1|29
1623066550000|2021-06-07 11:49:10|82592|82567|82579.9|82554.9|82592|82567|82579.6|82554.6|53
1623066560000|2021-06-07 11:49:20|82579.4|82554.4|82584.7|82559.7|82585.1|82560.1|82579.4|82554.4|30
1623066570000|2021-06-07 11:49:30|82585|82560|82580.9|82555.9|82585|82560|82580.9|82555.9|43
1623066580000|2021-06-07 11:49:40|82581.3|82556.3|82580.8|82555.8|82582.6|82557.6|82580|82555|44
1623066590000|2021-06-07 11:49:50|82580.2|82555.2|82581.9|82556.9|82582.1|82557.1|82580|82555|32
1623066600000|2021-06-07 11:50:00|82581.8|82556.8|82592.1|82567.1|82593.8|82568.8|82581.8|82556.8|54
1623066610000|2021-06-07 11:50:10|82591.4|82566.4|82591.4|82566.4|82593|82568|82590.7|82565.7|36
1623066620000|2021-06-07 11:50:20|82591.6|82566.6|82591.1|82566.1|82597.1|82572.1|82589.7|82564.7|48
1623066630000|2021-06-07 11:50:30|82591.9|82566.9|82594.7|82569.7|82596.4|82571.4|82589.8|82564.8|46
1623066640000|2021-06-07 11:50:40|82594.6|82569.6|82596.5|82571.5|82596.8|82571.8|82592.6|82567.6|43
1623066650000|2021-06-07 11:50:50|82596.9|82571.9|82595.8|82570.8|82597.8|82572.8|82592.5|82567.5|31
1623066660000|2021-06-07 11:51:00|82595.4|82570.4|82597.9|82572.9|82598.3|82573.3|82595.4|82570.4|27
1623066670000|2021-06-07 11:51:10|82598.1|82573.1|82607.5|82582.5|82609.5|82584.5|82597.8|82572.8|51
1623066680000|2021-06-07 11:51:20|82606.9|82581.9|82591.4|82566.4|82607.4|82582.4|82591.4|82566.4|54
1623066690000|2021-06-07 11:51:30|82590.8|82565.8|82588|82563|82593.3|82568.3|82586.6|82561.6|47
1623066700000|2021-06-07 11:51:40|82587.5|82562.5|82582|82557|82587.5|82562.5|82581.1|82556.1|50
1623066710000|2021-06-07 11:51:50|82581|82556|82574.8|82549.8|82581.7|82556.7|82574.4|82549.4|56
1623066720000|2021-06-07 11:52:00|82574.7|82549.7|82581.3|82556.3|82581.3|82556.3|82574.7|82549.7|44
1623066730000|2021-06-07 11:52:10|82586.8|82536.8|82570.9|82545.9|82586.8|82547.2|82569.3|82536.8|46
1623066740000|2021-06-07 11:52:20|82571.4|82546.4|82567.9|82542.9|82572.7|82547.7|82567.8|82542.8|37
1623066750000|2021-06-07 11:52:30|82568.1|82543.1|82564.1|82539.1|82568.7|82543.7|82559.8|82534.8|40
1623066760000|2021-06-07 11:52:40|82563.7|82538.7|82562.8|82537.8|82563.7|82538.7|82562.4|82537.4|26
1623066770000|2021-06-07 11:52:50|82562.5|82537.5|82564.9|82539.9|82565.5|82540.5|82562.4|82537.4|24
1623066780000|2021-06-07 11:53:00|82564.7|82539.7|82564.7|82539.7|82565|82540|82564|82539|29
1623066790000|2021-06-07 11:53:10|82564.6|82539.6|82558.3|82533.3|82564.6|82539.6|82558|82533|49
1623066800000|2021-06-07 11:53:20|82557.1|82532.1|82558.9|82533.9|82561.5|82536.5|82556.7|82531.7|48
1623066810000|2021-06-07 11:53:30|82558.8|82533.8|82555.4|82530.4|82559.4|82534.4|82553.4|82528.4|41
1623066820000|2021-06-07 11:53:40|82555.2|82530.2|82552.6|82527.6|82555.7|82530.7|82552.6|82527.6|34
1623066830000|2021-06-07 11:53:50|82552.9|82527.9|82557.8|82532.8|82559.1|82534.1|82552.8|82527.8|36
1623066840000|2021-06-07 11:54:00|82557.5|82532.5|82566.2|82541.2|82566.2|82541.2|82557.2|82532.2|22
1623066850000|2021-06-07 11:54:10|82566.5|82541.5|82568.6|82543.6|82572.3|82547.3|82566.5|82541.5|45
1623066860000|2021-06-07 11:54:20|82568.4|82543.4|82565.4|82540.4|82569.1|82544.1|82565|82540|29
1623066870000|2021-06-07 11:54:30|82565.2|82540.2|82565.6|82540.6|82566.8|82541.8|82565.1|82540.1|33
1623066880000|2021-06-07 11:54:40|82565.5|82540.5|82565.6|82540.6|82566.5|82541.5|82564.9|82539.9|24
1623066890000|2021-06-07 11:54:50|82565.8|82540.8|82566.5|82541.5|82566.8|82541.8|82564.5|82539.5|23
1623066900000|2021-06-07 11:55:00|82566.2|82541.2|82566.2|82541.2|82568.2|82543.2|82563.3|82538.3|34
1623066910000|2021-06-07 11:55:10|82565.9|82540.9|82562.8|82537.8|82567.9|82542.9|82559.1|82534.1|43
1623066920000|2021-06-07 11:55:20|82563|82538|82553.7|82528.7|82563|82538|82548.4|82523.4|56
1623066930000|2021-06-07 11:55:30|82553.6|82528.6|82558|82533|82558|82533|82551.3|82526.3|39
1623066940000|2021-06-07 11:55:40|82558.7|82533.7|82558.9|82533.9|82560|82535|82552.5|82527.5|43
1623066950000|2021-06-07 11:55:50|82559.2|82534.2|82554.1|82529.1|82560.9|82535.9|82552.1|82527.1|58
1623066960000|2021-06-07 11:56:00|82554.2|82529.2|82553.7|82528.7|82555.3|82530.3|82553.4|82528.4|37
1623066970000|2021-06-07 11:56:10|82553.6|82528.6|82549.7|82524.7|82553.6|82528.6|82546.7|82521.7|43
1623066980000|2021-06-07 11:56:20|82549.9|82524.9|82560.4|82535.4|82561.9|82536.9|82549.4|82524.4|48
1623066990000|2021-06-07 11:56:30|82559.8|82534.8|82559.9|82534.9|82584.9|82541.5|82559.2|82529.6|61
1623067000000|2021-06-07 11:56:40|82559.8|82534.8|82558.2|82533.2|82560.3|82535.3|82557.6|82532.6|48
1623067010000|2021-06-07 11:56:50|82558.1|82533.1|82559.9|82534.9|82561.4|82536.4|82558.1|82533.1|51
1623067020000|2021-06-07 11:57:00|82559.7|82534.7|82562.9|82537.9|82563.9|82538.9|82557.9|82532.9|45
1623067030000|2021-06-07 11:57:10|82561.8|82536.8|82555.9|82530.9|82561.8|82536.8|82554.6|82529.6|54
1623067040000|2021-06-07 11:57:20|82554.4|82529.4|82562.7|82537.7|82564|82539|82554.1|82529.1|51
1623067050000|2021-06-07 11:57:30|82563.3|82538.3|82557.9|82532.9|82583|82540.9|82557.8|82532.8|58
1623067060000|2021-06-07 11:57:40|82555.4|82530.4|82561|82536|82563.4|82538.4|82553.4|82528.4|62
1623067070000|2021-06-07 11:57:50|82563|82538|82556.5|82531.5|82563.5|82538.5|82556.5|82531.5|63
1623067080000|2021-06-07 11:58:00|82556.7|82531.7|82563.9|82538.9|82564.9|82539.9|82556.4|82531.4|58
1623067090000|2021-06-07 11:58:10|82564.2|82539.2|82569.6|82544.6|82570.9|82545.9|82563.7|82538.7|60
1623067100000|2021-06-07 11:58:20|82567.8|82542.8|82605.6|82555.6|82610.6|82562.5|82566.3|82532.1|56
1623067110000|2021-06-07 11:58:30|82605.4|82555.4|82602.2|82552.2|82619.6|82576.6|82594.8|82552.2|63
1623067120000|2021-06-07 11:58:40|82602.7|82552.7|82580.4|82555.4|82604.6|82557.9|82576.6|82540.5|60
1623067130000|2021-06-07 11:58:50|82582.7|82557.7|82597|82547|82597|82558.2|82578.1|82544.8|53
1623067140000|2021-06-07 11:59:00|82595.5|82545.5|82586.3|82561.3|82598.5|82562.2|82579.6|82542.5|52
1623067150000|2021-06-07 11:59:10|82585.7|82560.7|82585.2|82560.2|82587.2|82562.2|82584.2|82559.2|43
1623067160000|2021-06-07 11:59:20|82585.6|82560.6|82593.2|82543.2|82593.2|82561.9|82575.6|82535.3|41
1623067170000|2021-06-07 11:59:30|82592|82542|82575.3|82550.3|82593.3|82559.6|82572.1|82540.9|50
1623067180000|2021-06-07 11:59:40|82577.5|82552.5|82584|82559|82601.5|82561.6|82577.5|82542.6|60
1623067190000|2021-06-07 11:59:50|82597|82547|82585.3|82560.3|82602.9|82562.3|82574.3|82539.1|69
1623067200000|2021-06-07 12:00:00|82581.5|82556.5|82576.5|82551.5|82593.4|82560.1|82570.2|82537.9|61
1623067210000|2021-06-07 12:00:10|82576.8|82551.8|82605.3|82580.3|82606.8|82581.8|82576.8|82543|58
1623067220000|2021-06-07 12:00:20|82606.4|82581.4|82616.4|82591.4|82624.2|82593.6|82605.5|82571.2|53
1623067230000|2021-06-07 12:00:30|82616.5|82591.5|82613.4|82588.4|82616.5|82591.5|82612.5|82587.5|39
1623067240000|2021-06-07 12:00:40|82624.3|82574.3|82610.3|82585.3|82629.5|82585.3|82608.7|82571.1|50
1623067250000|2021-06-07 12:00:50|82611.4|82586.4|82615|82590|82630.6|82591|82611.4|82574.6|43
1623067260000|2021-06-07 12:01:00|82615.1|82590.1|82616.7|82566.7|82625.2|82590.6|82613|82565.5|56
1623067270000|2021-06-07 12:01:10|82617.1|82567.1|82615.3|82565.3|82617.2|82567.2|82614.2|82564.2|40
1623067280000|2021-06-07 12:01:20|82616|82566|82602.8|82577.8|82616|82578|82599.6|82564.9|44
1623067290000|2021-06-07 12:01:30|82602.5|82577.5|82601.4|82576.4|82603.3|82578.3|82600.1|82575.1|46
1623067300000|2021-06-07 12:01:40|82601.6|82576.6|82603.3|82578.3|82605.3|82580.3|82600.9|82575.9|38
1623067310000|2021-06-07 12:01:50|82603.5|82578.5|82603.2|82578.2|82604.3|82579.3|82600.2|82575.2|39
1623067320000|2021-06-07 12:02:00|82602.5|82577.5|82613|82588|82625.9|82588.6|82602|82575.7|51
1623067330000|2021-06-07 12:02:10|82613.1|82588.1|82608.5|82583.5|82615.1|82590.1|82606.4|82581.4|59
1623067340000|2021-06-07 12:02:20|82608.6|82583.6|82619.7|82569.7|82621.1|82584.6|82603.1|82563.8|45
1623067350000|2021-06-07 12:02:30|82621|82571|82621.2|82571.2|82622.1|82572.1|82619.8|82569.8|33
1623067360000|2021-06-07 12:02:40|82621.4|82571.4|82620.5|82570.5|82622.4|82572.4|82620.5|82570.5|30
1623067370000|2021-06-07 12:02:50|82620.6|82570.6|82591.2|82566.2|82620.6|82574.9|82591.2|82560.2|48
1623067380000|2021-06-07 12:03:00|82591.3|82566.3|82602.6|82552.6|82614.3|82575.6|82590.5|82551.1|66
1623067390000|2021-06-07 12:03:10|82589.9|82564.9|82606.5|82556.5|82607.1|82565.3|82588.9|82552.6|41
1623067400000|2021-06-07 12:03:20|82606.3|82556.3|82591.1|82566.1|82607.4|82566.1|82591.1|82552.6|46
1623067410000|2021-06-07 12:03:30|82590.9|82565.9|82590.4|82565.4|82591.2|82566.2|82589.7|82564.7|28
1623067420000|2021-06-07 12:03:40|82590.1|82565.1|82593.4|82568.4|82606.4|82569.3|82589.5|82554.7|34
1623067430000|2021-06-07 12:03:50|82593.5|82568.5|82589.5|82564.5|82594.5|82569.5|82586.5|82561.5|35
1623067440000|2021-06-07 12:04:00|82589.8|82564.8|82589.6|82564.6|82590.9|82565.9|82586.9|82561.9|54
1623067450000|2021-06-07 12:04:10|82589.7|82564.7|82622.5|82572.5|82623.8|82580.2|82589.7|82561.4|60
1623067460000|2021-06-07 12:04:20|82623|82573|82621.5|82571.5|82627.1|82577.1|82620.2|82570.2|49
1623067470000|2021-06-07 12:04:30|82621.4|82571.4|82616|82566|82621.7|82580.6|82603.8|82565.8|46
1623067480000|2021-06-07 12:04:40|82615.2|82565.2|82620.5|82570.5|82621|82571|82615.2|82565.2|42
1623067490000|2021-06-07 12:04:50|82620|82570|82604|82579|82622.7|82584.9|82604|82568.7|58
1623067500000|2021-06-07 12:05:00|82603.4|82578.4|82606.9|82581.9|82608.7|82583.7|82602.2|82577.2|49
1623067510000|2021-06-07 12:05:10|82606.4|82581.4|82605.7|82580.7|82610.3|82585.3|82603.5|82578.5|42
1623067520000|2021-06-07 12:05:20|82604.9|82579.9|82608.5|82583.5|82609.8|82584.8|82604.9|82579.9|44
1623067530000|2021-06-07 12:05:30|82609.4|82584.4|82609.1|82584.1|82609.9|82584.9|82607.9|82582.9|25
1623067540000|2021-06-07 12:05:40|82609|82584|82605.5|82580.5|82609|82584|82605.5|82580.5|26
1623067550000|2021-06-07 12:05:50|82605.3|82580.3|82605.4|82580.4|82606.2|82581.2|82604.4|82579.4|37
1623067560000|2021-06-07 12:06:00|82605.5|82580.5|82605|82580|82605.5|82580.5|82604.6|82579.6|15
1623067570000|2021-06-07 12:06:10|82604.7|82579.7|82614.7|82564.7|82615.4|82581|82602.7|82564.7|27
1623067580000|2021-06-07 12:06:20|82603.6|82578.6|82618.6|82568.6|82618.8|82580|82601.9|82566.9|36
1623067590000|2021-06-07 12:06:30|82618.8|82568.8|82614.5|82589.5|82628.4|82589.9|82613.6|82568.2|39
1623067600000|2021-06-07 12:06:40|82615|82590|82614.6|82589.6|82615.3|82590.3|82613.5|82588.5|38
1623067610000|2021-06-07 12:06:50|82614.2|82589.2|82615.5|82590.5|82615.9|82590.9|82613.7|82588.7|34
1623067620000|2021-06-07 12:07:00|82615.6|82590.6|82618.6|82593.6|82638.3|82598.8|82615.6|82582|56
1623067630000|2021-06-07 12:07:10|82618.5|82593.5|82619.1|82594.1|82619.3|82594.3|82618.1|82593.1|26
1623067640000|2021-06-07 12:07:20|82619|82594|82609.5|82584.5|82619.1|82594.1|82608.4|82583.4|36
1623067650000|2021-06-07 12:07:30|82608.7|82583.7|82624.7|82574.7|82625.2|82585.5|82608.7|82571.4|45
1623067660000|2021-06-07 12:07:40|82625|82575|82620.3|82570.3|82625|82587.1|82608.2|82569.5|38
1623067670000|2021-06-07 12:07:50|82620.4|82570.4|82624.5|82574.5|82624.5|82574.5|82619.6|82569.6|28
1623067680000|2021-06-07 12:08:00|82623.9|82573.9|82608.9|82583.9|82624.1|82586.3|82607.7|82571.5|29
1623067690000|2021-06-07 12:08:10|82608.7|82583.7|82604.3|82579.3|82609.2|82584.2|82604.3|82579.3|41
1623067700000|2021-06-07 12:08:20|82604.1|82579.1|82623.9|82573.9|82624.1|82581.1|82600.1|82568.5|51
1623067710000|2021-06-07 12:08:30|82624.2|82574.2|82622.7|82572.7|82624.5|82574.5|82622.2|82572.2|35
1623067720000|2021-06-07 12:08:40|82622.9|82572.9|82621.9|82571.9|82623.3|82573.3|82619.2|82569.2|30
1623067730000|2021-06-07 12:08:50|82621.5|82571.5|82621.4|82571.4|82622.4|82572.4|82621.1|82571.1|34
1623067740000|2021-06-07 12:09:00|82620.7|82570.7|82626.2|82576.2|82626.4|82576.4|82620|82570|32
1623067750000|2021-06-07 12:09:10|82625.8|82575.8|82613.3|82588.3|82627.7|82589.6|82612.1|82575.3|40
1623067760000|2021-06-07 12:09:20|82613.1|82588.1|82628.7|82578.7|82630|82588.3|82612.9|82578.3|28
1623067770000|2021-06-07 12:09:30|82628.6|82578.6|82647.9|82597.9|82648.7|82606.5|82628.3|82578.3|48
1623067780000|2021-06-07 12:09:40|82648.2|82598.2|82647.8|82597.8|82649.4|82599.4|82647.5|82597.5|38
1623067790000|2021-06-07 12:09:50|82647.6|82597.6|82630.7|82605.7|82648.9|82608.2|82630.7|82592.7|49
1623067800000|2021-06-07 12:10:00|82630.8|82605.8|82638.6|82613.6|82648.9|82615.5|82625.4|82593.3|53
1623067810000|2021-06-07 12:10:10|82639|82614|82649.2|82599.2|82652.1|82615.2|82634.7|82593.3|53
1623067820000|2021-06-07 12:10:20|82649.1|82599.1|82640.5|82615.5|82649.2|82615.5|82630.3|82596.9|45
1623067830000|2021-06-07 12:10:30|82640.1|82615.1|82654.7|82604.7|82655.7|82618.4|82637.2|82604.3|41
1623067840000|2021-06-07 12:10:40|82655.4|82605.4|82645.4|82620.4|82657.4|82620.6|82645.4|82604.6|30
1623067850000|2021-06-07 12:10:50|82644.9|82619.9|82637.9|82612.9|82647.3|82620.2|82632.6|82597.3|49
1623067860000|2021-06-07 12:11:00|82637.3|82612.3|82647.7|82622.7|82648.3|82623.3|82637.1|82612.1|53
1623067870000|2021-06-07 12:11:10|82647.9|82622.9|82661.6|82611.6|82661.8|82624.7|82646.4|82611.6|25
1623067880000|2021-06-07 12:11:20|82661.4|82611.4|82647|82622|82661.6|82625.8|82647|82610|41
1623067890000|2021-06-07 12:11:30|82646.6|82621.6|82646.7|82621.7|82657.2|82622.7|82642.6|82607.2|36
1623067900000|2021-06-07 12:11:40|82648.9|82623.9|82646.9|82621.9|82649.5|82624.5|82646|82621|46
1623067910000|2021-06-07 12:11:50|82647.3|82622.3|82645.3|82620.3|82649.2|82624.2|82642.6|82617.6|34
1623067920000|2021-06-07 12:12:00|82645.2|82620.2|82642.3|82617.3|82646|82621|82642.1|82617.1|42
1623067930000|2021-06-07 12:12:10|82642.9|82617.9|82655.4|82605.4|82657.5|82619.5|82636.9|82601|37
1623067940000|2021-06-07 12:12:20|82644|82619|82661.7|82611.7|82662|82624|82642.4|82610.6|50
1623067950000|2021-06-07 12:12:30|82661.1|82611.1|82647.4|82622.4|82661.5|82626.7|82646.8|82609.5|51
1623067960000|2021-06-07 12:12:40|82647|82622|82654.6|82629.6|82666.8|82629.9|82646.1|82611.7|48
1623067970000|2021-06-07 12:12:50|82651.8|82626.8|82660.5|82610.5|82660.5|82627.3|82642.2|82604|39
1623067980000|2021-06-07 12:13:00|82661.9|82611.9|82646.4|82621.4|82662|82624.3|82645.2|82610.5|28
1623067990000|2021-06-07 12:13:10|82658.2|82608.2|82642.9|82617.9|82658.6|82619.8|82642.9|82605.9|38
1623068000000|2021-06-07 12:13:20|82642.8|82617.8|82646.2|82621.2|82649.8|82624.8|82642.4|82617.4|37
1623068010000|2021-06-07 12:13:30|82645.7|82620.7|82647.9|82622.9|82649.5|82624.5|82645.3|82620.3|34
1623068020000|2021-06-07 12:13:40|82647.6|82622.6|82648.9|82623.9|82662.1|82626.2|82646.1|82610.3|35
1623068030000|2021-06-07 12:13:50|82648.6|82623.6|82647.9|82622.9|82652.5|82627.5|82643.5|82618.5|46
1623068040000|2021-06-07 12:14:00|82647.8|82622.8|82644.3|82619.3|82649.9|82624.9|82644.2|82619.2|34
1623068050000|2021-06-07 12:14:10|82644.4|82619.4|82644.2|82619.2|82646.7|82621.7|82644.2|82619.2|29
1623068060000|2021-06-07 12:14:20|82644.1|82619.1|82643.8|82618.8|82645.2|82620.2|82643.8|82618.8|19
1623068070000|2021-06-07 12:14:30|82644.1|82619.1|82644.9|82619.9|82645.7|82620.7|82642.7|82617.7|27
1623068080000|2021-06-07 12:14:40|82647.3|82622.3|82642.2|82617.2|82647.3|82622.3|82639.5|82614.5|58
1623068090000|2021-06-07 12:14:50|82644|82619|82639.7|82614.7|82644|82619|82638.5|82613.5|48
1623068100000|2021-06-07 12:15:00|82639.9|82614.9|82641.7|82616.7|82641.9|82616.9|82635.1|82610.1|53
1623068110000|2021-06-07 12:15:10|82641.6|82616.6|82638.9|82613.9|82644.4|82619.4|82638.9|82613.9|57
1623068120000|2021-06-07 12:15:20|82638.7|82613.7|82645.4|82620.4|82645.8|82620.8|82638.7|82613.7|54
1623068130000|2021-06-07 12:15:30|82645.6|82620.6|82641.4|82616.4|82645.6|82620.6|82641.3|82616.3|32
1623068140000|2021-06-07 12:15:40|82641.2|82616.2|82640.4|82615.4|82642.5|82617.5|82640.1|82615.1|19
1623068150000|2021-06-07 12:15:50|82640.6|82615.6|82638.2|82613.2|82641.8|82616.8|82633.5|82608.5|33
1623068160000|2021-06-07 12:16:00|82637.6|82612.6|82635.4|82610.4|82637.6|82612.6|82634.4|82609.4|24
1623068170000|2021-06-07 12:16:10|82635.8|82610.8|82625.6|82600.6|82638.9|82611.2|82621.9|82588.9|51
1623068180000|2021-06-07 12:16:20|82626.4|82601.4|82629.8|82604.8|82631.5|82606.5|82625.9|82600.9|40
1623068190000|2021-06-07 12:16:30|82629.4|82604.4|82623.7|82598.7|82629.4|82604.4|82620.8|82595.8|39
1623068200000|2021-06-07 12:16:40|82623.6|82598.6|82628|82603|82642.1|82603.6|82622.6|82591.6|33
1623068210000|2021-06-07 12:16:50|82627.8|82602.8|82649|82599|82650.5|82614|82627.8|82599|37
1623068220000|2021-06-07 12:17:00|82636.5|82611.5|82636.4|82611.4|82638.5|82613.5|82634.7|82609.7|38
1623068230000|2021-06-07 12:17:10|82636.3|82611.3|82636.7|82611.7|82638.6|82613.6|82635.6|82610.6|28
1623068240000|2021-06-07 12:17:20|82636.9|82611.9|82633.2|82608.2|82637.3|82612.3|82631.3|82606.3|25
1623068250000|2021-06-07 12:17:30|82633.1|82608.1|82631.9|82606.9|82633.8|82608.8|82631.9|82606.9|21
1623068260000|2021-06-07 12:17:40|82631.1|82606.1|82632.2|82607.2|82632.2|82607.2|82631|82606|23
1623068270000|2021-06-07 12:17:50|82632.3|82607.3|82631.7|82606.7|82632.3|82607.3|82630.1|82605.1|18
1623068280000|2021-06-07 12:18:00|82631.9|82606.9|82646|82596|82646.1|82608|82630.5|82594.3|37
1623068290000|2021-06-07 12:18:10|82634.7|82609.7|82630|82605|82634.7|82609.7|82628.9|82603.9|42
1623068300000|2021-06-07 12:18:20|82630.1|82605.1|82628.5|82603.5|82630.9|82605.9|82625.5|82600.5|40
1623068310000|2021-06-07 12:18:30|82628.7|82603.7|82625.4|82600.4|82629.1|82604.1|82624.9|82599.9|31
1623068320000|2021-06-07 12:18:40|82625.1|82600.1|82625.3|82600.3|82626.1|82601.1|82623.1|82598.1|33
1623068330000|2021-06-07 12:18:50|82625.2|82600.2|82627.7|82602.7|82627.7|82602.7|82624.6|82599.6|26
1623068340000|2021-06-07 12:19:00|82628|82603|82621.3|82596.3|82633.6|82604.4|82619.6|82582.3|41
1623068350000|2021-06-07 12:19:10|82620.5|82595.5|82625.8|82600.8|82626.1|82601.1|82618.9|82593.9|42
1623068360000|2021-06-07 12:19:20|82625.1|82600.1|82638.5|82588.5|82639.4|82602.1|82624.9|82588.5|25
1623068370000|2021-06-07 12:19:30|82638.6|82588.6|82628.1|82603.1|82642.5|82604.7|82625.3|82588.3|41
1623068380000|2021-06-07 12:19:40|82628|82603|82626.9|82601.9|82629.3|82604.3|82626.4|82601.4|36
1623068390000|2021-06-07 12:19:50|82626.8|82601.8|82621.1|82596.1|82627.5|82602.5|82620.1|82595.1|44
1623068400000|2021-06-07 12:20:00|82622.7|82597.7|82620|82595|82622.7|82597.7|82619.4|82594.4|43
1623068410000|2021-06-07 12:20:10|82619.8|82594.8|82627|82602|82627.2|82602.2|82619.8|82594.8|40
1623068420000|2021-06-07 12:20:20|82626.4|82601.4|82615.5|82590.5|82627.4|82602.4|82615|82590|46
1623068430000|2021-06-07 12:20:30|82615.2|82590.2|82614.2|82589.2|82616.3|82591.3|82612.6|82587.6|44
1623068440000|2021-06-07 12:20:40|82614.3|82589.3|82618.2|82593.2|82629.5|82594.5|82614.3|82578.5|41
1623068450000|2021-06-07 12:20:50|82618|82593|82617.6|82592.6|82618|82593|82616.2|82591.2|25
1623068460000|2021-06-07 12:21:00|82618|82593|82617.2|82592.2|82618.5|82593.5|82616.9|82591.9|22
1623068470000|2021-06-07 12:21:10|82617.1|82592.1|82618|82593|82618.4|82593.4|82617|82592|17
1623068480000|2021-06-07 12:21:20|82618.1|82593.1|82620.3|82595.3|82621|82596|82617.9|82592.9|23
1623068490000|2021-06-07 12:21:30|82620.5|82595.5|82625.9|82600.9|82627.7|82602.7|82620.2|82595.2|37
1623068500000|2021-06-07 12:21:40|82626|82601|82627.4|82602.4|82629.6|82604.6|82625.7|82600.7|31
1623068510000|2021-06-07 12:21:50|82627.5|82602.5|82628.3|82603.3|82645.7|82609.1|82627.5|82592.5|50
1623068520000|2021-06-07 12:22:00|82627.8|82602.8|82642.8|82592.8|82642.9|82607.2|82627|82591.5|37
1623068530000|2021-06-07 12:22:10|82643.2|82593.2|82631.1|82606.1|82643.2|82607.7|82631|82591.8|26
1623068540000|2021-06-07 12:22:20|82630.8|82605.8|82639.3|82614.3|82639.3|82614.3|82629.5|82604.5|39
1623068550000|2021-06-07 12:22:30|82639.9|82614.9|82635.9|82610.9|82640.1|82615.1|82634.3|82609.3|44
1623068560000|2021-06-07 12:22:40|82636.3|82611.3|82641.7|82616.7|82642.3|82617.3|82636.1|82611.1|33
1623068570000|2021-06-07 12:22:50|82640.3|82615.3|82648.2|82623.2|82650.6|82625.6|82640.3|82615.3|37
1623068580000|2021-06-07 12:23:00|82647.8|82622.8|82644.5|82619.5|82675.2|82633|82644.5|82607.2|63
1623068590000|2021-06-07 12:23:10|82645.3|82620.3|82646.6|82621.6|82647|82622|82644.1|82619.1|30
1623068600000|2021-06-07 12:23:20|82646|82621|82644.4|82619.4|82646.6|82621.6|82643.1|82618.1|28
1623068610000|2021-06-07 12:23:30|82644.1|82619.1|82639.5|82614.5|82653.5|82620.1|82639.2|82598.2|31
1623068620000|2021-06-07 12:23:40|82639.1|82614.1|82637|82612|82640.8|82615.8|82636.6|82611.6|39
1623068630000|2021-06-07 12:23:50|82636.6|82611.6|82636.3|82611.3|82638.3|82613.3|82635.3|82610.3|29
1623068640000|2021-06-07 12:24:00|82636.4|82611.4|82634.1|82609.1|82639.6|82614.6|82632.8|82607.8|49
1623068650000|2021-06-07 12:24:10|82634.4|82609.4|82634.7|82609.7|82635.3|82610.3|82633.4|82608.4|23
1623068660000|2021-06-07 12:24:20|82634.9|82609.9|82633.9|82608.9|82635.3|82610.3|82633.8|82608.8|31
1623068670000|2021-06-07 12:24:30|82636.2|82611.2|82633|82608|82645|82611.2|82630.2|82593.1|32
1623068680000|2021-06-07 12:24:40|82633.4|82608.4|82653.5|82603.5|82653.5|82612.7|82631.3|82597.7|28
1623068690000|2021-06-07 12:24:50|82652.6|82602.6|82642.9|82617.9|82653.4|82618.6|82635|82601.7|42
1623068700000|2021-06-07 12:25:00|82643|82618|82644.1|82619.1|82646.3|82621.3|82641.3|82616.3|49
1623068710000|2021-06-07 12:25:10|82644|82619|82638.8|82613.8|82647|82622|82638.4|82613.4|41
1623068720000|2021-06-07 12:25:20|82637.6|82612.6|82645.6|82620.6|82654|82620.6|82636.3|82597.4|38
1623068730000|2021-06-07 12:25:30|82646.2|82621.2|82643.8|82618.8|82649.4|82624.4|82643.8|82618.8|37
1623068740000|2021-06-07 12:25:40|82646.4|82621.4|82646.5|82621.5|82649.6|82624.6|82639.5|82614.5|46
1623068750000|2021-06-07 12:25:50|82646.4|82621.4|82643.7|82618.7|82649.5|82624.5|82641.4|82616.4|45
1623068760000|2021-06-07 12:26:00|82646|82621|82647.4|82622.4|82653.4|82623.6|82642|82603.4|49
1623068770000|2021-06-07 12:26:10|82647.5|82622.5|82647.3|82622.3|82648.5|82623.5|82637.8|82612.8|48
1623068780000|2021-06-07 12:26:20|82646.9|82621.9|82652.9|82627.9|82667.5|82628.7|82646.9|82617.5|31
1623068790000|2021-06-07 12:26:30|82652.8|82627.8|82651.4|82626.4|82654.3|82629.3|82651.1|82626.1|29
1623068800000|2021-06-07 12:26:40|82652|82627|82658|82633|82676.3|82636.8|82652|82624.3|34
1623068810000|2021-06-07 12:26:50|82657.9|82632.9|82646.8|82596.8|82662.4|82634.3|82646.8|82596.8|27
1623068820000|2021-06-07 12:27:00|82647.9|82597.9|82651.3|82601.3|82651.7|82601.7|82644.4|82594.4|53
1623068830000|2021-06-07 12:27:10|82650.9|82600.9|82647.2|82597.2|82651.7|82601.7|82632.9|82582.9|51
1623068840000|2021-06-07 12:27:20|82647.3|82597.3|82672.9|82622.9|82673.7|82635.3|82638.2|82597.3|51
1623068850000|2021-06-07 12:27:30|82672.2|82622.2|82659.7|82634.7|82674.5|82635.3|82657.6|82620.9|45
1623068860000|2021-06-07 12:27:40|82658.8|82633.8|82668.9|82618.9|82669.6|82633.8|82656.2|82618.2|38
1623068870000|2021-06-07 12:27:50|82669|82619|82668.7|82618.7|82669.2|82619.2|82668.4|82618.4|21
1623068880000|2021-06-07 12:28:00|82668.5|82618.5|82656|82631|82673.4|82632.5|82655.3|82618|46
1623068890000|2021-06-07 12:28:10|82655.7|82630.7|82657.7|82632.7|82659.3|82634.3|82654.4|82629.4|45
1623068900000|2021-06-07 12:28:20|82657.5|82632.5|82655.5|82630.5|82658.3|82633.3|82653.7|82628.7|35
1623068910000|2021-06-07 12:28:30|82655.9|82630.9|82665|82615|82666.8|82631.2|82651.9|82613.6|40
1623068920000|2021-06-07 12:28:40|82664.4|82614.4|82663.6|82613.6|82666.1|82616.1|82662.9|82612.9|32
1623068930000|2021-06-07 12:28:50|82663.3|82613.3|82648.2|82623.2|82663.8|82623.2|82647.4|82608.7|33
1623068940000|2021-06-07 12:29:00|82647.2|82622.2|82645.8|82620.8|82647.7|82622.7|82645.7|82620.7|22
1623068950000|2021-06-07 12:29:10|82646|82621|82644.5|82594.5|82657.9|82621.8|82641.7|82593.5|34
1623068960000|2021-06-07 12:29:20|82640.5|82590.5|82639.9|82589.9|82646.4|82596.4|82639.9|82589.9|53
1623068970000|2021-06-07 12:29:30|82640.3|82590.3|82635.3|82585.3|82642.5|82606.5|82624.5|82580.9|45
1623068980000|2021-06-07 12:29:40|82632.1|82582.1|82628.5|82578.5|82634|82584|82626.6|82576.6|50
1623068990000|2021-06-07 12:29:50|82629.3|82579.3|82626.9|82576.9|82631.3|82581.3|82623.8|82573.8|51
1623069000000|2021-06-07 12:30:00|82626.6|82576.6|82610.7|82585.7|82627.8|82593.5|82607.7|82574.4|61
1623069010000|2021-06-07 12:30:10|82609.1|82584.1|82617.8|82592.8|82627.7|82594.9|82606.2|82577.7|58
1623069020000|2021-06-07 12:30:20|82618.7|82593.7|82618|82593|82619.8|82594.8|82616|82591|52
1623069030000|2021-06-07 12:30:30|82618.6|82593.6|82619.1|82594.1|82623.4|82598.4|82616.3|82591.3|53
1623069040000|2021-06-07 12:30:40|82620|82595|82615.9|82590.9|82620.9|82595.9|82614.4|82589.4|43
1623069050000|2021-06-07 12:30:50|82616|82591|82620.2|82595.2|82621.5|82596.5|82615.7|82590.7|48
1623069060000|2021-06-07 12:31:00|82621.2|82596.2|82625.2|82600.2|82628|82603|82620.4|82595.4|43
1623069070000|2021-06-07 12:31:10|82624.1|82599.1|82656.5|82606.5|82661.1|82619.4|82623.7|82591|61
1623069080000|2021-06-07 12:31:20|82656.1|82606.1|82634.1|82609.1|82658.3|82611.9|82631.8|82591.6|57
1623069090000|2021-06-07 12:31:30|82634.8|82609.8|82630.4|82605.4|82634.8|82609.8|82623.7|82598.7|54
1623069100000|2021-06-07 12:31:40|82626.7|82601.7|82638.8|82588.8|82639.3|82606.9|82625.9|82588.5|21
1623069110000|2021-06-07 12:31:50|82625.2|82600.2|82629|82604|82629.9|82604.9|82621.9|82596.9|53
1623069120000|2021-06-07 12:32:00|82629.4|82604.4|82629.8|82604.8|82647.8|82608.4|82626.5|82589.4|56
1623069130000|2021-06-07 12:32:10|82629.5|82604.5|82620.7|82595.7|82635.3|82610.3|82620|82595|61
1623069140000|2021-06-07 12:32:20|82620.8|82595.8|82625|82600|82625.9|82600.9|82619.4|82594.4|47
1623069150000|2021-06-07 12:32:30|82624.6|82599.6|82635.6|82585.6|82637.8|82606.1|82622.2|82585.6|61
1623069160000|2021-06-07 12:32:40|82634.7|82584.7|82628.4|82603.4|82634.7|82603.4|82621.5|82584.7|48
1623069170000|2021-06-07 12:32:50|82630.1|82605.1|82626.4|82601.4|82630.1|82605.1|82626.2|82601.2|40
1623069180000|2021-06-07 12:33:00|82626.6|82601.6|82624.9|82599.9|82628|82603|82624.1|82599.1|44
1623069190000|2021-06-07 12:33:10|82624.8|82599.8|82631.7|82581.7|82632.3|82600.9|82620.2|82580.9|43
1623069200000|2021-06-07 12:33:20|82630.7|82580.7|82620.8|82570.8|82632.1|82585.9|82610.9|82566.5|58
1623069210000|2021-06-07 12:33:30|82620.6|82570.6|82617.8|82592.8|82624.4|82595.8|82610.7|82570.1|58
1623069220000|2021-06-07 12:33:40|82619.2|82594.2|82614.8|82589.8|82636.3|82600.1|82611.6|82585|59
1623069230000|2021-06-07 12:33:50|82614.4|82589.4|82617.3|82592.3|82632.6|82595.5|82610.6|82578|50
1623069240000|2021-06-07 12:34:00|82617.1|82592.1|82619.2|82594.2|82619.4|82594.4|82616|82591|23
1623069250000|2021-06-07 12:34:10|82620.2|82595.2|82624.8|82599.8|82637.3|82600.1|82613.6|82578.5|47
1623069260000|2021-06-07 12:34:20|82624.7|82599.7|82616.6|82591.6|82626.1|82601.1|82613.1|82588.1|50
1623069270000|2021-06-07 12:34:30|82616.5|82591.5|82616|82591|82616.8|82591.8|82614.2|82589.2|17
1623069280000|2021-06-07 12:34:40|82615.9|82590.9|82616.7|82591.7|82616.8|82591.8|82613.5|82588.5|13
1623069290000|2021-06-07 12:34:50|82617.4|82592.4|82622.9|82597.9|82638.3|82597.9|82616.3|82580|40
1623069300000|2021-06-07 12:35:00|82623.7|82598.7|82614.1|82589.1|82631.2|82598.7|82611.5|82575.9|57
1623069310000|2021-06-07 12:35:10|82614|82589|82640.2|82590.2|82646|82601|82609.7|82584.7|45
1623069320000|2021-06-07 12:35:20|82639.6|82589.6|82619.2|82594.2|82642.2|82606.2|82619.2|82584|59
1623069330000|2021-06-07 12:35:30|82619.5|82594.5|82618.7|82593.7|82623.8|82598.8|82616.9|82591.9|55
1623069340000|2021-06-07 12:35:40|82619.3|82594.3|82611.5|82586.5|82631|82595.4|82611.4|82573.8|56
1623069350000|2021-06-07 12:35:50|82625.2|82575.2|82637.2|82587.2|82637.2|82598.2|82609.6|82574.3|59
1623069360000|2021-06-07 12:36:00|82636.2|82586.2|82627.8|82602.8|82639.1|82604|82621.1|82585|54
1623069370000|2021-06-07 12:36:10|82627.7|82602.7|82613.7|82588.7|82634.6|82602.7|82612.9|82575.8|48
1623069380000|2021-06-07 12:36:20|82615.1|82590.1|82617.6|82567.6|82620.7|82591.2|82605.5|82565.1|46
1623069390000|2021-06-07 12:36:30|82617.7|82567.7|82634.1|82584.1|82635.4|82596.1|82604.7|82567.7|66
1623069400000|2021-06-07 12:36:40|82634.7|82584.7|82624.1|82599.1|82637|82600.6|82621.3|82582.5|42
1623069410000|2021-06-07 12:36:50|82625.1|82600.1|82638.7|82588.7|82649.2|82605.8|82624.3|82586.3|58
1623069420000|2021-06-07 12:37:00|82639.9|82589.9|82621.9|82596.9|82642.2|82603.9|82620.4|82584.3|65
1623069430000|2021-06-07 12:37:10|82622.2|82597.2|82641.3|82591.3|82643.5|82607.9|82621.1|82589.4|62
1623069440000|2021-06-07 12:37:20|82641.1|82591.1|82630.3|82605.3|82646.7|82608.5|82626.9|82590|59
1623069450000|2021-06-07 12:37:30|82629.4|82604.4|82638.4|82588.4|82638.4|82604.4|82623.5|82586|53
1623069460000|2021-06-07 12:37:40|82638.6|82588.6|82629.2|82604.2|82639.8|82604.2|82623.4|82588.6|42
1623069470000|2021-06-07 12:37:50|82629.1|82604.1|82621.2|82596.2|82636.3|82604.1|82618.1|82579.2|51
1623069480000|2021-06-07 12:38:00|82621.4|82596.4|82621.5|82596.5|82623.8|82598.8|82620.6|82595.6|40
1623069490000|2021-06-07 12:38:10|82622.4|82597.4|82628.9|82603.9|82640.2|82606.6|82622.4|82586.7|54
1623069500000|2021-06-07 12:38:20|82628.6|82603.6|82626.1|82601.1|82631.3|82606.3|82626.1|82601.1|46
1623069510000|2021-06-07 12:38:30|82637.9|82587.9|82622.7|82597.7|82638.4|82603.8|82622.7|82584.5|47
1623069520000|2021-06-07 12:38:40|82622.6|82597.6|82621.6|82596.6|82637.3|82601.6|82618.6|82585.9|61
1623069530000|2021-06-07 12:38:50|82621.7|82596.7|82646.5|82596.5|82650.5|82611.5|82620.9|82587.3|68
1623069540000|2021-06-07 12:39:00|82645.3|82595.3|82646.2|82621.2|82648|82623|82637.8|82594.2|55
1623069550000|2021-06-07 12:39:10|82643.1|82618.1|82641.6|82616.6|82645.9|82618.1|82635.9|82589.3|53
1623069560000|2021-06-07 12:39:20|82641.4|82616.4|82641.5|82616.5|82642.2|82617.2|82640.9|82615.9|16
1623069570000|2021-06-07 12:39:30|82641.3|82616.3|82645.7|82595.7|82645.7|82616.3|82635.2|82586.2|60
1623069580000|2021-06-07 12:39:40|82644.3|82594.3|82640.9|82615.9|82644.3|82618.1|82638.7|82594.3|41
1623069590000|2021-06-07 12:39:50|82640.7|82615.7|82635.9|82585.9|82648.1|82616.3|82634.2|82584.2|37
1623069600000|2021-06-07 12:40:00|82636.2|82586.2|82619.6|82594.6|82636.2|82596.5|82619.4|82582.9|47
1623069610000|2021-06-07 12:40:10|82620.2|82595.2|82636.7|82586.7|82637.9|82598.2|82619.6|82584.8|47
1623069620000|2021-06-07 12:40:20|82636.2|82586.2|82622.1|82597.1|82636.6|82598.2|82622.1|82584.3|35
1623069630000|2021-06-07 12:40:30|82622.8|82597.8|82620.4|82595.4|82624.6|82599.6|82620.4|82595.4|40
1623069640000|2021-06-07 12:40:40|82620.9|82595.9|82623.1|82598.1|82624.3|82599.3|82620.7|82595.7|34
1623069650000|2021-06-07 12:40:50|82623|82598|82622.7|82597.7|82623.4|82598.4|82622|82597|32
1623069660000|2021-06-07 12:41:00|82618.8|82593.8|82632.3|82582.3|82632.3|82593.8|82616.8|82578.8|44
1623069670000|2021-06-07 12:41:10|82632.1|82582.1|82618.1|82593.1|82632.5|82597.1|82616.4|82581.9|42
1623069680000|2021-06-07 12:41:20|82618.2|82593.2|82628.5|82578.5|82628.5|82593.4|82614.5|82577.8|31
1623069690000|2021-06-07 12:41:30|82628.6|82578.6|82627|82577|82630.9|82580.9|82627|82577|45
1623069700000|2021-06-07 12:41:40|82627.4|82577.4|82630|82580|82630|82580|82626.4|82576.4|36
1623069710000|2021-06-07 12:41:50|82629.9|82579.9|82632.5|82582.5|82633.2|82583.2|82629|82579|33
1623069720000|2021-06-07 12:42:00|82632.4|82582.4|82634.1|82584.1|82634.4|82584.4|82631.7|82581.7|25
1623069730000|2021-06-07 12:42:10|82633.7|82583.7|82636.4|82586.4|82637.1|82587.1|82633.5|82583.5|24
1623069740000|2021-06-07 12:42:20|82635.5|82585.5|82634.5|82584.5|82636.9|82586.9|82632.5|82582.5|37
1623069750000|2021-06-07 12:42:30|82634.7|82584.7|82640.3|82590.3|82641.4|82591.4|82634.5|82584.5|37
1623069760000|2021-06-07 12:42:40|82639.8|82589.8|82640.6|82590.6|82640.9|82590.9|82639.5|82589.5|23
1623069770000|2021-06-07 12:42:50|82640.4|82590.4|82637.3|82587.3|82640.4|82590.4|82637|82587|33
1623069780000|2021-06-07 12:43:00|82637.4|82587.4|82644.6|82594.6|82644.6|82607.4|82629.1|82587.4|46
1623069790000|2021-06-07 12:43:10|82645.3|82595.3|82636.5|82611.5|82649.1|82611.5|82634.3|82594.6|40
1623069800000|2021-06-07 12:43:20|82648.1|82598.1|82636.4|82611.4|82649.6|82611.4|82636.2|82597.6|34
1623069810000|2021-06-07 12:43:30|82636.5|82611.5|82661.7|82611.7|82661.7|82612.8|82635.6|82599.2|36
1623069820000|2021-06-07 12:43:40|82662.2|82612.2|82668|82618|82668|82618|82660.1|82610.1|48
1623069830000|2021-06-07 12:43:50|82667.9|82617.9|82671.3|82621.3|82671.3|82621.3|82663.6|82613.6|51
1623069840000|2021-06-07 12:44:00|82670.6|82620.6|82654.3|82629.3|82671.6|82631.9|82654.3|82613.8|46
1623069850000|2021-06-07 12:44:10|82654.6|82629.6|82667.4|82617.4|82667.6|82630.3|82651.9|82612.9|48
1623069860000|2021-06-07 12:44:20|82667.1|82617.1|82648.4|82623.4|82668.9|82623.4|82647.4|82608.5|54
1623069870000|2021-06-07 12:44:30|82662.9|82612.9|82662.3|82612.3|82662.9|82623.2|82641.1|82602.1|51
1623069880000|2021-06-07 12:44:40|82662.2|82612.2|82666.5|82616.5|82667.2|82631.8|82651.2|82609.9|38
1623069890000|2021-06-07 12:44:50|82666.4|82616.4|82668.5|82618.5|82669.2|82619.2|82666.1|82616.1|30
1623069900000|2021-06-07 12:45:00|82668.8|82618.8|82663.1|82613.1|82670.2|82620.2|82663|82613|56
1623069910000|2021-06-07 12:45:10|82663.3|82613.3|82663|82613|82663.7|82624.5|82649.2|82607.5|36
1623069920000|2021-06-07 12:45:20|82662.3|82612.3|82666.9|82616.9|82666.9|82616.9|82662.2|82612.2|34
1623069930000|2021-06-07 12:45:30|82666.6|82616.6|82665.6|82615.6|82668.1|82618.1|82665.6|82615.6|27
1623069940000|2021-06-07 12:45:40|82665.5|82615.5|82646.4|82621.4|82665.7|82623.4|82645.1|82607|47
1623069950000|2021-06-07 12:45:50|82646.3|82621.3|82660.9|82610.9|82661.7|82624.3|82646.3|82608.7|45
1623069960000|2021-06-07 12:46:00|82660.8|82610.8|82664.7|82614.7|82665.7|82615.7|82660.3|82610.3|40
1623069970000|2021-06-07 12:46:10|82663.2|82613.2|82665.6|82615.6|82666|82616|82662.7|82612.7|33
1623069980000|2021-06-07 12:46:20|82665.5|82615.5|82670.1|82620.1|82672|82622|82664.8|82614.8|44
1623069990000|2021-06-07 12:46:30|82669.9|82619.9|82656.7|82631.7|82670.5|82633.8|82654.9|82617.2|36
1623070000000|2021-06-07 12:46:40|82656.4|82631.4|82657.3|82632.3|82660.7|82635.7|82655.7|82630.7|27
1623070010000|2021-06-07 12:46:50|82657.1|82632.1|82653.5|82628.5|82657.5|82632.5|82652.4|82627.4|41
1623070020000|2021-06-07 12:47:00|82653.6|82628.6|82657.9|82632.9|82660.7|82635.7|82653.6|82628.6|36
1623070030000|2021-06-07 12:47:10|82657.5|82632.5|82658|82633|82658.4|82633.4|82655.7|82630.7|28
1623070040000|2021-06-07 12:47:20|82657.8|82632.8|82660.2|82635.2|82660.6|82635.6|82657.8|82632.8|27
1623070050000|2021-06-07 12:47:30|82660.5|82635.5|82659.8|82634.8|82662.3|82637.3|82657.5|82632.5|30
1623070060000|2021-06-07 12:47:40|82659.4|82634.4|82675|82625|82675.7|82638.3|82658.6|82624.2|30
1623070070000|2021-06-07 12:47:50|82675.1|82625.1|82667.9|82642.9|82677.3|82643|82662.7|82625.1|39
1623070080000|2021-06-07 12:48:00|82667.7|82642.7|82662.7|82637.7|82667.9|82642.9|82662.7|82637.7|32
1623070090000|2021-06-07 12:48:10|82664|82639|82668.6|82643.6|82668.6|82643.6|82660.5|82635.5|44
1623070100000|2021-06-07 12:48:20|82668.2|82643.2|82685.3|82635.3|82687.3|82646.6|82665.6|82631.3|40
1623070110000|2021-06-07 12:48:30|82685.9|82635.9|82675.9|82650.9|82687.9|82652.8|82675.1|82634.8|50
1623070120000|2021-06-07 12:48:40|82675.7|82650.7|82681.2|82631.2|82687|82651|82667.7|82631.1|39
1623070130000|2021-06-07 12:48:50|82680.1|82630.1|82664.6|82639.6|82680.7|82639.6|82663|82627.3|35
1623070140000|2021-06-07 12:49:00|82664.7|82639.7|82671.6|82621.6|82676.1|82640.4|82659.7|82621.5|50
1623070150000|2021-06-07 12:49:10|82671.8|82621.8|82655.3|82630.3|82672.8|82637.1|82653.5|82617.6|52
1623070160000|2021-06-07 12:49:20|82655.2|82630.2|82652|82627|82666.2|82630.9|82651.2|82616.2|35
1623070170000|2021-06-07 12:49:30|82665.1|82615.1|82645.4|82620.4|82665.2|82630|82644.5|82608.3|51
1623070180000|2021-06-07 12:49:40|82660.2|82610.2|82650.3|82625.3|82660.2|82625.3|82647.7|82610.2|29
1623070190000|2021-06-07 12:49:50|82652.4|82627.4|82647.1|82622.1|82658.1|82627.7|82645.8|82607.9|45
1623070200000|2021-06-07 12:50:00|82646.2|82621.2|82660.4|82610.4|82663.5|82627.4|82644.6|82608.6|62
1623070210000|2021-06-07 12:50:10|82646.8|82621.8|82652.4|82627.4|82667.7|82631.2|82646.8|82613|49
1623070220000|2021-06-07 12:50:20|82652.5|82627.5|82646.2|82621.2|82661.2|82627.5|82642.5|82607.9|64
1623070230000|2021-06-07 12:50:30|82646.5|82621.5|82641.9|82616.9|82654.2|82621.5|82641.7|82604.2|38
1623070240000|2021-06-07 12:50:40|82641.7|82616.7|82646.6|82621.6|82659.8|82624|82634.7|82593.9|60
1623070250000|2021-06-07 12:50:50|82645.5|82620.5|82664.9|82614.9|82664.9|82626.5|82642.4|82605.1|46
1623070260000|2021-06-07 12:51:00|82666|82616|82665.7|82615.7|82667.1|82627.6|82648.6|82612.1|49
1623070270000|2021-06-07 12:51:10|82666|82616|82665.2|82615.2|82668.2|82618.2|82664.7|82614.7|36
1623070280000|2021-06-07 12:51:20|82665.3|82615.3|82667.7|82617.7|82668.9|82633.4|82651.4|82613.5|53
1623070290000|2021-06-07 12:51:30|82666.9|82616.9|82655.6|82630.6|82666.9|82635.4|82654.9|82616.9|53
1623070300000|2021-06-07 12:51:40|82655.2|82630.2|82667.1|82617.1|82668|82634.2|82655.1|82616.1|34
1623070310000|2021-06-07 12:51:50|82667.2|82617.2|82654.1|82629.1|82667.8|82631.2|82654.1|82616.8|19
1623070320000|2021-06-07 12:52:00|82653.7|82628.7|82650.2|82625.2|82660.8|82630|82648.8|82608.9|48
1623070330000|2021-06-07 12:52:10|82649|82624|82645|82620|82650.7|82625.7|82643.5|82618.5|58
1623070340000|2021-06-07 12:52:20|82644.5|82619.5|82643.5|82618.5|82645.6|82620.6|82639.2|82614.2|51
1623070350000|2021-06-07 12:52:30|82643|82618|82647.1|82622.1|82647.1|82622.1|82640.7|82615.7|46
1623070360000|2021-06-07 12:52:40|82646.5|82621.5|82642.3|82617.3|82647|82622|82640.6|82615.6|43
1623070370000|2021-06-07 12:52:50|82641.9|82616.9|82651.5|82601.5|82656.2|82618.8|82641.2|82600.8|42
1623070380000|2021-06-07 12:53:00|82651.7|82601.7|82660.2|82610.2|82661.3|82611.3|82651.2|82601.2|63
1623070390000|2021-06-07 12:53:10|82658.8|82608.8|82662.7|82612.7|82663.2|82613.2|82658.4|82608.4|33
1623070400000|2021-06-07 12:53:20|82662|82612|82663.2|82613.2|82663.2|82613.2|82661.2|82611.2|44
1623070410000|2021-06-07 12:53:30|82662.9|82612.9|82680.3|82630.3|82681.2|82642.2|82662.9|82612.9|52
1623070420000|2021-06-07 12:53:40|82680.1|82630.1|82672.2|82622.2|82680.7|82634.1|82659.1|82618.2|63
1623070430000|2021-06-07 12:53:50|82671.9|82621.9|82671.5|82621.5|82674.8|82624.8|82667.4|82617.4|58
1623070440000|2021-06-07 12:54:00|82671.4|82621.4|82672.3|82622.3|82678.9|82642.3|82667.3|82619.9|53
1623070450000|2021-06-07 12:54:10|82672|82622|82672.2|82622.2|82674.5|82635.9|82660.9|82617.8|64
1623070460000|2021-06-07 12:54:20|82671.9|82621.9|82674.5|82624.5|82676|82636.6|82659.3|82621.3|46
1623070470000|2021-06-07 12:54:30|82674|82624|82677.3|82627.3|82679.1|82640.2|82660.7|82623.4|39
1623070480000|2021-06-07 12:54:40|82676.6|82626.6|82680.6|82630.6|82681.5|82643.2|82664.8|82626.6|40
1623070490000|2021-06-07 12:54:50|82681|82631|82671.1|82646.1|82684.2|82646.8|82671|82629.9|48
1623070500000|2021-06-07 12:55:00|82671.8|82646.8|82678.5|82628.5|82682|82648.3|82666.5|82628.4|62
1623070510000|2021-06-07 12:55:10|82678.7|82628.7|82686.8|82636.8|82687.3|82647|82670|82628.5|37
1623070520000|2021-06-07 12:55:20|82686.1|82636.1|82688.4|82638.4|82688.8|82650.1|82672.5|82633.7|29
1623070530000|2021-06-07 12:55:30|82687.4|82637.4|82687.4|82637.4|82689.1|82639.1|82686.8|82636.8|30
1623070540000|2021-06-07 12:55:40|82687.3|82637.3|82697.6|82647.6|82702.3|82663.8|82675.4|82637.3|54
1623070550000|2021-06-07 12:55:50|82697.2|82647.2|82686.9|82661.9|82702|82664.9|82686.9|82647.2|36
1623070560000|2021-06-07 12:56:00|82690.3|82665.3|82699.3|82674.3|82711.5|82675.2|82690.3|82654.1|59
1623070570000|2021-06-07 12:56:10|82698.9|82673.9|82709.5|82659.5|82714.9|82675|82698.2|82658.6|46
1623070580000|2021-06-07 12:56:20|82709.2|82659.2|82712.1|82662.1|82713.1|82663.1|82707.1|82657.1|46
1623070590000|2021-06-07 12:56:30|82711.6|82661.6|82734.9|82684.9|82747.1|82697.1|82711.6|82661.6|55
1623070600000|2021-06-07 12:56:40|82733.9|82683.9|82731.3|82681.3|82738.5|82698.7|82722.6|82680.7|54
1623070610000|2021-06-07 12:56:50|82731.2|82681.2|82731.8|82681.8|82732.1|82682.1|82730.3|82680.3|34
1623070620000|2021-06-07 12:57:00|82731|82681|82746.2|82696.2|82746.2|82696.2|82731|82681|32
1623070630000|2021-06-07 12:57:10|82742.5|82692.5|82733.1|82708.1|82748|82711|82732|82692.5|49
1623070640000|2021-06-07 12:57:20|82733.2|82708.2|82733.7|82708.7|82733.7|82708.7|82732|82707|38
1623070650000|2021-06-07 12:57:30|82733.8|82708.8|82749.1|82699.1|82750.4|82712.8|82733.7|82697.7|41
1623070660000|2021-06-07 12:57:40|82749.2|82699.2|82753.1|82703.1|82753.1|82703.1|82748.8|82698.8|36
1623070670000|2021-06-07 12:57:50|82752.7|82702.7|82713.8|82688.8|82752.8|82710.1|82711.8|82683.1|61
1623070680000|2021-06-07 12:58:00|82716.4|82691.4|82715.2|82690.2|82716.4|82691.4|82707.8|82682.8|48
1623070690000|2021-06-07 12:58:10|82715.3|82690.3|82713.8|82688.8|82728.8|82692.3|82711.3|82675.5|55
1623070700000|2021-06-07 12:58:20|82713.7|82688.7|82720.4|82670.4|82720.8|82689.9|82706.1|82670.1|65
1623070710000|2021-06-07 12:58:30|82720.1|82670.1|82696.1|82671.1|82720.1|82682.2|82696|82658.9|52
1623070720000|2021-06-07 12:58:40|82695.9|82670.9|82695.8|82670.8|82698.1|82673.1|82693|82668|42
1623070730000|2021-06-07 12:58:50|82695.6|82670.6|82696.6|82671.6|82696.6|82671.6|82694.6|82669.6|34
1623070740000|2021-06-07 12:59:00|82696.7|82671.7|82696.7|82671.7|82711.2|82674.4|82695.9|82659.3|43
1623070750000|2021-06-07 12:59:10|82696.2|82671.2|82703.1|82653.1|82703.3|82672.1|82689.8|82651.6|51
1623070760000|2021-06-07 12:59:20|82702.9|82652.9|82703.1|82653.1|82703.4|82653.4|82698.6|82648.6|42
1623070770000|2021-06-07 12:59:30|82702.9|82652.9|82707.6|82657.6|82707.6|82657.6|82702.9|82652.9|44
1623070780000|2021-06-07 12:59:40|82707.8|82657.8|82707.3|82657.3|82710.4|82660.4|82705.2|82655.2|46
1623070790000|2021-06-07 12:59:50|82707.4|82657.4|82701.4|82651.4|82708|82665.5|82690.5|82648.6|53
1623070800000|2021-06-07 13:00:00|82700.6|82650.6|82698.9|82648.9|82702.9|82652.9|82694.9|82644.9|60
1623070810000|2021-06-07 13:00:10|82698.6|82648.6|82710.1|82660.1|82710.5|82660.5|82698.6|82648.6|47
1623070820000|2021-06-07 13:00:20|82709.6|82659.6|82709.7|82659.7|82710.4|82660.4|82700.5|82650.5|55
1623070830000|2021-06-07 13:00:30|82709.9|82659.9|82722.1|82672.1|82723.5|82673.5|82709.8|82659.8|50
1623070840000|2021-06-07 13:00:40|82722.9|82672.9|82720.4|82670.4|82723.8|82673.8|82717.4|82667.4|49
1623070850000|2021-06-07 13:00:50|82719.5|82669.5|82723.3|82673.3|82724|82674|82719.5|82669.5|49
1623070860000|2021-06-07 13:01:00|82723.2|82673.2|82720|82670|82725|82686.1|82701.2|82663.9|58
1623070870000|2021-06-07 13:01:10|82719.5|82669.5|82707|82657|82719.5|82682.3|82702.8|82652.8|53
1623070880000|2021-06-07 13:01:20|82707.1|82657.1|82717|82667|82719.6|82677.8|82702.8|82657.1|59
1623070890000|2021-06-07 13:01:30|82718.5|82668.5|82724.6|82674.6|82727.4|82689.1|82710.5|82668.3|55
1623070900000|2021-06-07 13:01:40|82724.9|82674.9|82723.6|82673.6|82726.6|82685.9|82709.8|82672.4|45
1623070910000|2021-06-07 13:01:50|82723.8|82673.8|82724.7|82674.7|82726.3|82676.3|82723.5|82673.5|39
1623070920000|2021-06-07 13:02:00|82724.8|82674.8|82731.5|82681.5|82732.4|82682.4|82724.3|82674.3|47
1623070930000|2021-06-07 13:02:10|82731.6|82681.6|82738|82688|82740.3|82690.3|82731.6|82681.6|60
1623070940000|2021-06-07 13:02:20|82737.6|82687.6|82742.1|82692.1|82742.2|82692.2|82737|82687|49
1623070950000|2021-06-07 13:02:30|82742.2|82692.2|82742|82692|82745.6|82695.6|82737.9|82687.9|50
1623070960000|2021-06-07 13:02:40|82742.3|82692.3|82743|82693|82747.1|82697.1|82742.3|82692.3|53
1623070970000|2021-06-07 13:02:50|82742.7|82692.7|82747|82697|82747.6|82697.6|82742.7|82692.7|55
1623070980000|2021-06-07 13:03:00|82747.2|82697.2|82751.4|82701.4|82752.8|82702.8|82746.3|82696.3|41
1623070990000|2021-06-07 13:03:10|82751.8|82701.8|82747.8|82697.8|82751.8|82701.8|82746.6|82696.6|50
1623071000000|2021-06-07 13:03:20|82748|82698|82748.4|82698.4|82750.7|82700.7|82747.5|82697.5|47
1623071010000|2021-06-07 13:03:30|82748.1|82698.1|82743|82693|82750.7|82700.7|82741.9|82691.9|35
1623071020000|2021-06-07 13:03:40|82742.2|82692.2|82740.6|82690.6|82745.1|82695.1|82739.9|82689.9|55
1623071030000|2021-06-07 13:03:50|82739.9|82689.9|82751.2|82701.2|82753.5|82703.5|82733.5|82683.5|61
1623071040000|2021-06-07 13:04:00|82751|82701|82744.5|82694.5|82752.3|82702.3|82744.5|82694.5|47
1623071050000|2021-06-07 13:04:10|82744.3|82694.3|82750.6|82700.6|82753.3|82703.3|82742.4|82692.4|56
1623071060000|2021-06-07 13:04:20|82752.5|82702.5|82751.7|82701.7|82753|82703|82750.7|82700.7|46
1623071070000|2021-06-07 13:04:30|82754.7|82704.7|82758.6|82708.6|82760.9|82719|82743.8|82704.1|60
1623071080000|2021-06-07 13:04:40|82758.8|82708.8|82747.4|82722.4|82758.8|82723.8|82743.9|82706.9|46
1623071090000|2021-06-07 13:04:50|82747.2|82722.2|82742.8|82717.8|82756.3|82722.5|82741.1|82703.6|47
1623071100000|2021-06-07 13:05:00|82742.7|82717.7|82747.3|82697.3|82754.4|82719.5|82732.5|82696.2|64
1623071110000|2021-06-07 13:05:10|82746.8|82696.8|82749.7|82699.7|82750|82700|82745.4|82695.4|34
1623071120000|2021-06-07 13:05:20|82748.8|82698.8|82750.2|82700.2|82751.4|82701.4|82748.1|82698.1|47
1623071130000|2021-06-07 13:05:30|82750.9|82700.9|82750.1|82700.1|82751.2|82701.2|82747.9|82697.9|44
1623071140000|2021-06-07 13:05:40|82749.3|82699.3|82748.6|82698.6|82750.5|82700.5|82743|82693|42
1623071150000|2021-06-07 13:05:50|82748.7|82698.7|82752.3|82702.3|82755.2|82705.2|82746.7|82696.7|34
1623071160000|2021-06-07 13:06:00|82751.4|82701.4|82747.9|82697.9|82753.4|82703.4|82746.1|82696.1|36
1623071170000|2021-06-07 13:06:10|82747.8|82697.8|82749.1|82699.1|82749.7|82711.6|82734.8|82696.7|45
1623071180000|2021-06-07 13:06:20|82749|82699|82752.4|82702.4|82752.6|82702.6|82749|82699|32
1623071190000|2021-06-07 13:06:30|82752.5|82702.5|82751.2|82701.2|82753.7|82716|82736.5|82701.2|43
1623071200000|2021-06-07 13:06:40|82751.8|82701.8|82741.1|82716.1|82753.7|82716.3|82740.4|82701.3|23
1623071210000|2021-06-07 13:06:50|82741.3|82716.3|82738.7|82713.7|82741.8|82716.8|82738.7|82713.7|31
1623071220000|2021-06-07 13:07:00|82738.2|82713.2|82747|82697|82752.9|82713.5|82738.2|82696|47
1623071230000|2021-06-07 13:07:10|82746.7|82696.7|82747.2|82697.2|82747.7|82697.7|82745.4|82695.4|38
1623071240000|2021-06-07 13:07:20|82747.5|82697.5|82739.8|82689.8|82749.3|82699.3|82737.5|82687.5|42
1623071250000|2021-06-07 13:07:30|82740.5|82690.5|82741.6|82716.6|82758.2|82717.1|82738.8|82690.5|59
1623071260000|2021-06-07 13:07:40|82741.4|82716.4|82754.6|82704.6|82755.4|82718.8|82741.4|82702.3|46
1623071270000|2021-06-07 13:07:50|82754.9|82704.9|82763.2|82713.2|82763.2|82713.2|82753.6|82703.6|36
1623071280000|2021-06-07 13:08:00|82762.7|82712.7|82770.1|82720.1|82770.1|82731|82744.8|82712.2|50
1623071290000|2021-06-07 13:08:10|82770.2|82720.2|82754.7|82729.7|82770.6|82732|82754.7|82718.5|36
1623071300000|2021-06-07 13:08:20|82754.8|82729.8|82746.9|82721.9|82758.3|82731.4|82745.4|82705.9|35
1623071310000|2021-06-07 13:08:30|82745.5|82720.5|82755.5|82705.5|82756|82720.5|82741.8|82701.1|56
1623071320000|2021-06-07 13:08:40|82754.3|82704.3|82758.9|82708.9|82761.8|82711.8|82752.5|82702.5|45
1623071330000|2021-06-07 13:08:50|82759.1|82709.1|82758.9|82708.9|82759.5|82709.5|82758.9|82708.9|17
1623071340000|2021-06-07 13:09:00|82759.8|82709.8|82758.5|82708.5|82760|82710|82756.7|82706.7|30
1623071350000|2021-06-07 13:09:10|82758.7|82708.7|82759.2|82709.2|82759.3|82709.3|82758.1|82708.1|25
1623071360000|2021-06-07 13:09:20|82758.7|82708.7|82747.7|82722.7|82760|82724.9|82744.6|82708.1|42
1623071370000|2021-06-07 13:09:30|82747.2|82722.2|82767.1|82717.1|82768.9|82730.5|82747.2|82716.2|47
1623071380000|2021-06-07 13:09:40|82767.3|82717.3|82751.7|82726.7|82767.3|82727.2|82748.2|82713|46
1623071390000|2021-06-07 13:09:50|82751.3|82726.3|82755.7|82730.7|82771.5|82733.5|82751.3|82718|45
1623071400000|2021-06-07 13:10:00|82756|82731|82755|82730|82756.8|82731.8|82754.1|82729.1|27
1623071410000|2021-06-07 13:10:10|82754.8|82729.8|82783.2|82733.2|82784.9|82746.9|82754.5|82729.5|51
1623071420000|2021-06-07 13:10:20|82785.6|82735.6|82763.4|82713.4|82785.6|82737.3|82757.2|82713.4|62
1623071430000|2021-06-07 13:10:30|82762.1|82712.1|82769|82719|82769.2|82719.2|82762.1|82712.1|54
1623071440000|2021-06-07 13:10:40|82768.4|82718.4|82765.9|82740.9|82780|82741.5|82755.6|82714.8|51
1623071450000|2021-06-07 13:10:50|82766.2|82741.2|82766|82741|82767.8|82742.8|82764.5|82739.5|38
1623071460000|2021-06-07 13:11:00|82765.3|82740.3|82768.7|82718.7|82778.3|82740.3|82757.8|82717.6|69
1623071470000|2021-06-07 13:11:10|82769.6|82719.6|82771.6|82721.6|82772|82722|82767.5|82717.5|35
1623071480000|2021-06-07 13:11:20|82771.5|82721.5|82775.1|82725.1|82778.9|82743.9|82760.6|82720.7|40
1623071490000|2021-06-07 13:11:30|82774.4|82724.4|82757.2|82732.2|82777.8|82741.7|82756.1|82722.8|60
1623071500000|2021-06-07 13:11:40|82757.6|82732.6|82755.5|82730.5|82782.6|82745.1|82755.2|82714|58
1623071510000|2021-06-07 13:11:50|82753.6|82728.6|82753.6|82728.6|82754.4|82729.4|82751.2|82726.2|23
1623071520000|2021-06-07 13:12:00|82766.9|82716.9|82753.8|82728.8|82767.4|82732.1|82752.9|82716.9|35
1623071530000|2021-06-07 13:12:10|82754.8|82729.8|82752.4|82727.4|82768.1|82730.5|82750.7|82715.5|51
1623071540000|2021-06-07 13:12:20|82751.8|82726.8|82753|82728|82755.3|82730.3|82751.8|82726.8|21
1623071550000|2021-06-07 13:12:30|82752.7|82727.7|82749.6|82724.6|82754.4|82729.4|82746.7|82721.7|41
1623071560000|2021-06-07 13:12:40|82749.8|82724.8|82758.5|82708.5|82762.1|82724.8|82747.3|82708.5|47
1623071570000|2021-06-07 13:12:50|82759.1|82709.1|82748.6|82723.6|82763.7|82728.9|82741.3|82702.3|71
1623071580000|2021-06-07 13:13:00|82748.4|82723.4|82743.1|82718.1|82761.5|82726.2|82743.1|82704.9|69
1623071590000|2021-06-07 13:13:10|82743|82718|82739.3|82689.3|82750.4|82719.9|82722.7|82683.3|71
1623071600000|2021-06-07 13:13:20|82738.8|82688.8|82740.5|82690.5|82740.6|82701.9|82721.2|82676.1|74
1623071610000|2021-06-07 13:13:30|82740.6|82690.6|82746.8|82721.8|82762.6|82724.2|82728.8|82690.6|66
1623071620000|2021-06-07 13:13:40|82746.4|82721.4|82748.5|82723.5|82760.2|82724.9|82745.5|82706.6|59
1623071630000|2021-06-07 13:13:50|82748|82723|82762.8|82712.8|82764.1|82724.3|82747.1|82710|53
1623071640000|2021-06-07 13:14:00|82762.9|82712.9|82757.6|82707.6|82762.9|82726.7|82745.9|82705.4|63
1623071650000|2021-06-07 13:14:10|82743.7|82718.7|82742.6|82717.6|82745.8|82720.8|82742.5|82717.5|52
1623071660000|2021-06-07 13:14:20|82742.9|82717.9|82741.2|82716.2|82743.6|82718.6|82738.7|82713.7|53
1623071670000|2021-06-07 13:14:30|82740.7|82715.7|82776.3|82726.3|82776.3|82726.3|82739.3|82704.9|46
1623071680000|2021-06-07 13:14:40|82778.8|82728.8|82778.5|82753.5|82789.9|82753.5|82771.3|82725.4|69
1623071690000|2021-06-07 13:14:50|82778|82753|82786.9|82736.9|82792.1|82754.4|82778|82731.1|54
1623071700000|2021-06-07 13:15:00|82786.8|82736.8|82778.5|82728.5|82786.8|82736.8|82776.6|82726.6|63
1623071710000|2021-06-07 13:15:10|82778.4|82728.4|82779.4|82729.4|82779.8|82729.8|82776.8|82726.8|43
1623071720000|2021-06-07 13:15:20|82779|82729|82775.3|82725.3|82779|82729|82772.7|82722.7|45
1623071730000|2021-06-07 13:15:30|82775.6|82725.6|82785|82735|82785|82735|82775.6|82725.6|55
1623071740000|2021-06-07 13:15:40|82784.8|82734.8|82780.4|82730.4|82787.7|82737.7|82780.2|82730.2|50
1623071750000|2021-06-07 13:15:50|82781|82731|82780|82730|82781.7|82731.7|82780|82730|41
1623071760000|2021-06-07 13:16:00|82780.4|82730.4|82778.4|82728.4|82783.1|82733.1|82778.4|82728.4|42
1623071770000|2021-06-07 13:16:10|82781.7|82731.7|82771.3|82746.3|82787.2|82747.2|82768.4|82725.3|62
1623071780000|2021-06-07 13:16:20|82771.2|82746.2|82784.8|82734.8|82786.4|82746.6|82770.2|82733.2|41
1623071790000|2021-06-07 13:16:30|82785.7|82735.7|82783.1|82733.1|82786.3|82736.3|82781.8|82731.8|41
1623071800000|2021-06-07 13:16:40|82783.3|82733.3|82785|82735|82785.3|82735.3|82782|82732|51
1623071810000|2021-06-07 13:16:50|82784.7|82734.7|82793.8|82743.8|82794.6|82744.6|82783|82733|48
1623071820000|2021-06-07 13:17:00|82793.9|82743.9|82795.6|82745.6|82796.6|82746.6|82793.6|82743.6|50
1623071830000|2021-06-07 13:17:10|82795.8|82745.8|82795.3|82745.3|82795.9|82745.9|82793.8|82743.8|45
1623071840000|2021-06-07 13:17:20|82794.9|82744.9|82796.2|82746.2|82797.7|82747.7|82793.5|82743.5|49
1623071850000|2021-06-07 13:17:30|82796.4|82746.4|82785.9|82760.9|82796.6|82763.3|82785.6|82745.7|37
1623071860000|2021-06-07 13:17:40|82785.7|82760.7|82814.7|82764.7|82815.3|82765.3|82780.8|82743.8|47
1623071870000|2021-06-07 13:17:50|82814.3|82764.3|82803.1|82778.1|82817|82780.2|82803.1|82763.6|39
1623071880000|2021-06-07 13:18:00|82802.2|82777.2|82809.8|82759.8|82816.3|82777.2|82801.9|82758|53
1623071890000|2021-06-07 13:18:10|82808.4|82758.4|82807.2|82757.2|82811.8|82761.8|82807.2|82757.2|33
1623071900000|2021-06-07 13:18:20|82795.8|82770.8|82808.6|82758.6|82811.4|82770.8|82795.8|82755.5|48
1623071910000|2021-06-07 13:18:30|82809|82759|82807.6|82757.6|82812.5|82762.5|82807.6|82757.6|33
1623071920000|2021-06-07 13:18:40|82807.9|82757.9|82807.9|82757.9|82809.3|82759.3|82807|82757|31
1623071930000|2021-06-07 13:18:50|82808.6|82758.6|82797.3|82772.3|82809.8|82772.3|82795.3|82758.6|35
1623071940000|2021-06-07 13:19:00|82797.1|82772.1|82798.7|82773.7|82800|82775|82796.7|82771.7|39
1623071950000|2021-06-07 13:19:10|82798.8|82773.8|82811.2|82761.2|82813|82773.9|82798.5|82761.2|29
1623071960000|2021-06-07 13:19:20|82810.9|82760.9|82793.3|82768.3|82811.4|82768.4|82792.2|82754.5|42
1623071970000|2021-06-07 13:19:30|82793.5|82768.5|82800.3|82750.3|82805.3|82769|82792.6|82750.3|43
1623071980000|2021-06-07 13:19:40|82800.8|82750.8|82800.3|82750.3|82801.8|82751.8|82790.4|82740.4|52
1623071990000|2021-06-07 13:19:50|82800.9|82750.9|82798.5|82748.5|82800.9|82750.9|82798.2|82748.2|38
1623072000000|2021-06-07 13:20:00|82798.7|82748.7|82784|82734|82798.7|82748.7|82784|82734|66
1623072010000|2021-06-07 13:20:10|82783.8|82733.8|82775.7|82725.7|82783.9|82733.9|82775.7|82725.7|56
1623072020000|2021-06-07 13:20:20|82775.9|82725.9|82773.7|82723.7|82776.4|82738.3|82763.3|82722.1|39
1623072030000|2021-06-07 13:20:30|82773.8|82723.8|82760.4|82735.4|82775.5|82735.6|82760.1|82719.4|64
1623072040000|2021-06-07 13:20:40|82761.5|82736.5|82777|82727|82780.1|82736.5|82761.5|82722.5|50
1623072050000|2021-06-07 13:20:50|82777.1|82727.1|82771.6|82721.6|82777.5|82727.5|82771.6|82721.6|50
1623072060000|2021-06-07 13:21:00|82771.3|82721.3|82766.5|82741.5|82780.6|82743|82760.2|82721.3|63
1623072070000|2021-06-07 13:21:10|82766.4|82741.4|82763.5|82738.5|82776.8|82742.4|82763.4|82724.9|46
1623072080000|2021-06-07 13:21:20|82763.6|82738.6|82787.5|82737.5|82797.3|82757.1|82762.8|82730.7|52
1623072090000|2021-06-07 13:21:30|82787.7|82737.7|82808.5|82758.5|82809.9|82767.3|82784.4|82736.8|56
1623072100000|2021-06-07 13:21:40|82808.3|82758.3|82806.8|82756.8|82808.8|82758.8|82788.4|82738.4|66
1623072110000|2021-06-07 13:21:50|82806.9|82756.9|82794.6|82744.6|82809.5|82759.5|82794.5|82744.5|47
1623072120000|2021-06-07 13:22:00|82795.3|82745.3|82808.7|82758.7|82810.7|82760.7|82794.9|82744.9|55
1623072130000|2021-06-07 13:22:10|82808.9|82758.9|82803.8|82753.8|82810.4|82760.4|82802.1|82752.1|46
1623072140000|2021-06-07 13:22:20|82803.7|82753.7|82796.8|82746.8|82803.7|82753.7|82796.8|82746.8|45
1623072150000|2021-06-07 13:22:30|82797.1|82747.1|82800.3|82775.3|82814.9|82777|82793.1|82746.2|70
1623072160000|2021-06-07 13:22:40|82799.8|82774.8|82799.6|82774.6|82804.7|82779.7|82798.2|82773.2|70
1623072170000|2021-06-07 13:22:50|82798.7|82773.7|82802.3|82752.3|82804.4|82774.7|82785.7|82746.6|62
1623072180000|2021-06-07 13:23:00|82802.2|82752.2|82798.6|82748.6|82803.8|82753.8|82796.1|82746.1|46
1623072190000|2021-06-07 13:23:10|82798.7|82748.7|82795|82745|82798.8|82748.8|82794.6|82744.6|42
1623072200000|2021-06-07 13:23:20|82794.8|82744.8|82793|82743|82796|82746|82792.7|82742.7|39
1623072210000|2021-06-07 13:23:30|82793.6|82743.6|82794.5|82744.5|82795.7|82745.7|82792.9|82742.9|35
1623072220000|2021-06-07 13:23:40|82797|82747|82787.6|82762.6|82806.1|82769.8|82773.3|82734.9|51
1623072230000|2021-06-07 13:23:50|82787.2|82762.2|82792.1|82767.1|82792.1|82767.1|82786.7|82761.7|44
1623072240000|2021-06-07 13:24:00|82792.2|82767.2|82789.3|82764.3|82802|82767.4|82784.9|82749.2|58
1623072250000|2021-06-07 13:24:10|82789.4|82764.4|82791.4|82766.4|82807.2|82770.1|82789.4|82753.3|56
1623072260000|2021-06-07 13:24:20|82790.8|82765.8|82789.7|82764.7|82791.2|82766.2|82788.1|82763.1|39
1623072270000|2021-06-07 13:24:30|82789.6|82764.6|82788.1|82763.1|82789.6|82764.6|82788.1|82763.1|30
1623072280000|2021-06-07 13:24:40|82788.2|82763.2|82787.6|82762.6|82789.3|82764.3|82787|82762|35
1623072290000|2021-06-07 13:24:50|82787.2|82762.2|82809.1|82759.1|82810.8|82762.2|82784.7|82746.1|59
1623072300000|2021-06-07 13:25:00|82808.7|82758.7|82813.1|82763.1|82819.1|82780.9|82794.7|82755.6|64
1623072310000|2021-06-07 13:25:10|82813|82763|82810.7|82760.7|82815.3|82765.3|82807.5|82757.5|63
1623072320000|2021-06-07 13:25:20|82810.9|82760.9|82813.3|82763.3|82816.3|82766.3|82810.5|82760.5|63
1623072330000|2021-06-07 13:25:30|82814.5|82764.5|82809.9|82759.9|82814.5|82764.5|82806.6|82756.6|61
1623072340000|2021-06-07 13:25:40|82809.5|82759.5|82806.3|82756.3|82809.8|82759.8|82805.8|82755.8|44
1623072350000|2021-06-07 13:25:50|82806.6|82756.6|82796.5|82771.5|82809.1|82772.1|82790.8|82756.6|45
1623072360000|2021-06-07 13:26:00|82796.6|82771.6|82796.8|82771.8|82796.8|82771.8|82790.4|82765.4|53
1623072370000|2021-06-07 13:26:10|82797.7|82772.7|82789|82764|82797.7|82772.7|82788.1|82763.1|45
1623072380000|2021-06-07 13:26:20|82789.4|82764.4|82782.4|82757.4|82796.4|82764.7|82781.8|82742.8|40
1623072390000|2021-06-07 13:26:30|82782.2|82757.2|82786.8|82761.8|82789|82764|82782.1|82757.1|26
1623072400000|2021-06-07 13:26:40|82786.9|82761.9|82785.6|82760.6|82788.7|82763.7|82784|82759|40
1623072410000|2021-06-07 13:26:50|82785.5|82760.5|82776.3|82751.3|82793.4|82760.6|82776.1|82741.2|38
1623072420000|2021-06-07 13:27:00|82776.1|82751.1|82776.2|82751.2|82777.2|82752.2|82775.6|82750.6|25
1623072430000|2021-06-07 13:27:10|82776.3|82751.3|82776.6|82751.6|82776.6|82751.6|82775.3|82750.3|23
1623072440000|2021-06-07 13:27:20|82776.9|82751.9|82768.6|82743.6|82783.1|82752|82767.7|82729.9|39
1623072450000|2021-06-07 13:27:30|82768.7|82743.7|82778.6|82728.6|82778.6|82743.7|82764.9|82728|33
1623072460000|2021-06-07 13:27:40|82778.5|82728.5|82770.7|82720.7|82780.8|82730.8|82770.2|82720.2|46
1623072470000|2021-06-07 13:27:50|82770.9|82720.9|82758|82733|82775.5|82737.2|82757.4|82719.6|55
1623072480000|2021-06-07 13:28:00|82758.1|82733.1|82770.6|82720.6|82770.9|82734.5|82757|82717.3|52
1623072490000|2021-06-07 13:28:10|82769.9|82719.9|82779.9|82754.9|82794.1|82755.6|82768.4|82719.8|48
1623072500000|2021-06-07 13:28:20|82780.3|82755.3|82775.8|82750.8|82780.5|82755.5|82775.7|82750.7|30
1623072510000|2021-06-07 13:28:30|82774.1|82749.1|82775.6|82750.6|82790.2|82750.6|82774.1|82734.5|36
1623072520000|2021-06-07 13:28:40|82774.3|82749.3|82789|82739|82790.9|82751.3|82774|82735|28
1623072530000|2021-06-07 13:28:50|82789.1|82739.1|82774.4|82749.4|82791.4|82753.1|82774|82739.1|24
1623072540000|2021-06-07 13:29:00|82774.5|82749.5|82791.1|82741.1|82791.1|82750.1|82769.9|82734.8|38
1623072550000|2021-06-07 13:29:10|82790.8|82740.8|82774.8|82749.8|82791.4|82753.5|82774.4|82732.7|40
1623072560000|2021-06-07 13:29:20|82774|82749|82791.5|82741.5|82791.5|82753.2|82773.9|82736.3|30
1623072570000|2021-06-07 13:29:30|82790.9|82740.9|82784.4|82734.4|82790.9|82753|82775.1|82733|35
1623072580000|2021-06-07 13:29:40|82784.1|82734.1|82772.7|82747.7|82784.8|82748.8|82772.5|82733.9|25
1623072590000|2021-06-07 13:29:50|82772.4|82747.4|82786.7|82736.7|82786.7|82747.5|82764.9|82728|38
1623072600000|2021-06-07 13:30:00|82786.1|82736.1|82789.9|82739.9|82789.9|82739.9|82780|82730|37
1623072610000|2021-06-07 13:30:10|82789.5|82739.5|82786.1|82736.1|82789.5|82748.1|82767.7|82731.3|36
1623072620000|2021-06-07 13:30:20|82786|82736|82777.1|82727.1|82786|82740.2|82763.5|82726.2|37
1623072630000|2021-06-07 13:30:30|82776.7|82726.7|82772.6|82747.6|82781.6|82748.1|82768.9|82726.5|38
1623072640000|2021-06-07 13:30:40|82771.8|82746.8|82789.4|82739.4|82791.7|82752.7|82771|82737.8|36
1623072650000|2021-06-07 13:30:50|82789.5|82739.5|82778.7|82753.7|82789.7|82753.9|82775.2|82738.6|33
1623072660000|2021-06-07 13:31:00|82778.4|82753.4|82804.1|82754.1|82805|82755.2|82778.4|82744.1|36
1623072670000|2021-06-07 13:31:10|82804.6|82754.6|82815.2|82765.2|82817.3|82767.3|82803|82753|41
1623072680000|2021-06-07 13:31:20|82804.4|82779.4|82817.2|82767.2|82822.3|82783.8|82804.4|82765.1|40
1623072690000|2021-06-07 13:31:30|82817.9|82767.9|82812.5|82787.5|82827.7|82789.7|82811.1|82767.8|42
1623072700000|2021-06-07 13:31:40|82812.1|82787.1|82837|82787|82840|82804.6|82811.8|82784.2|40
1623072710000|2021-06-07 13:31:50|82836.3|82786.3|82834.5|82784.5|82844.7|82794.7|82834.5|82784.5|39
1623072720000|2021-06-07 13:32:00|82834.9|82784.9|82839.5|82789.5|82841.5|82798.6|82819.9|82783.3|41
1623072730000|2021-06-07 13:32:10|82840.4|82790.4|82827.6|82802.6|82841.6|82803.2|82824.4|82786.7|36
1623072740000|2021-06-07 13:32:20|82828.1|82803.1|82832.6|82782.6|82841.4|82803.1|82826.3|82778.9|38
1623072750000|2021-06-07 13:32:30|82835.2|82785.2|82817.9|82792.9|82835.8|82798.1|82816.8|82782.3|39
1623072760000|2021-06-07 13:32:40|82817.7|82792.7|82818.7|82793.7|82833.6|82795.4|82817.6|82779.7|34
1623072770000|2021-06-07 13:32:50|82818.5|82793.5|82828.7|82778.7|82833.4|82797|82816.4|82778.6|36
1623072780000|2021-06-07 13:33:00|82828.1|82778.1|82819.7|82794.7|82831.6|82795.4|82814.9|82777.9|34
1623072790000|2021-06-07 13:33:10|82819.6|82794.6|82821.6|82796.6|82822.4|82797.4|82819.5|82794.5|23
1623072800000|2021-06-07 13:33:20|82821.3|82796.3|82821.6|82796.6|82822.5|82797.5|82821.3|82796.3|20
1623072810000|2021-06-07 13:33:30|82821.3|82796.3|82816.9|82791.9|82821.6|82796.6|82816.7|82791.7|21
1623072820000|2021-06-07 13:33:40|82825.4|82775.4|82823.8|82773.8|82825.4|82791.6|82811.1|82773.6|30
1623072830000|2021-06-07 13:33:50|82823.5|82773.5|82818.2|82768.2|82824|82774|82816.9|82766.9|33
1623072840000|2021-06-07 13:34:00|82818.6|82768.6|82810.9|82760.9|82819.6|82769.6|82806.7|82756.7|37
1623072850000|2021-06-07 13:34:10|82798|82773|82798.8|82773.8|82809|82776.9|82797.1|82759|33
1623072860000|2021-06-07 13:34:20|82806.6|82756.6|82803.2|82753.2|82810.6|82760.6|82800.5|82750.5|39
1623072870000|2021-06-07 13:34:30|82803.4|82753.4|82801.5|82751.5|82803.4|82753.4|82800.9|82750.9|28
1623072880000|2021-06-07 13:34:40|82801.2|82751.2|82801.3|82751.3|82809.3|82759.3|82800.2|82750.2|36
1623072890000|2021-06-07 13:34:50|82799.4|82749.4|82788.9|82763.9|82803.1|82766.3|82788|82749.4|33
1623072900000|2021-06-07 13:35:00|82800.8|82750.8|82793.3|82743.3|82801.2|82762.4|82783.7|82743.3|36
1623072910000|2021-06-07 13:35:10|82792.9|82742.9|82801.4|82751.4|82807.4|82757.4|82790.2|82740.2|40
1623072920000|2021-06-07 13:35:20|82803.5|82753.5|82807.3|82757.3|82809.7|82766.6|82789.9|82753.1|39
1623072930000|2021-06-07 13:35:30|82807.4|82757.4|82796.5|82746.5|82809|82764|82787.7|82746.2|34
1623072940000|2021-06-07 13:35:40|82797.3|82747.3|82797.3|82747.3|82805.2|82755.2|82796.8|82746.8|40
1623072950000|2021-06-07 13:35:50|82796.5|82746.5|82787.4|82762.4|82806|82768.4|82784.3|82746.5|39
1623072960000|2021-06-07 13:36:00|82789.8|82764.8|82791.7|82766.7|82794.2|82769.2|82788.7|82763.7|42
1623072970000|2021-06-07 13:36:10|82791.5|82766.5|82805.3|82755.3|82807|82769.2|82791.5|82754.7|35
1623072980000|2021-06-07 13:36:20|82806.1|82756.1|82809|82759|82813.3|82763.3|82802.6|82752.6|37
1623072990000|2021-06-07 13:36:30|82809.7|82759.7|82804.5|82754.5|82809.8|82759.8|82799.5|82749.5|37
1623073000000|2021-06-07 13:36:40|82804.6|82754.6|82797.6|82747.6|82805.8|82755.8|82796.5|82746.5|42
1623073010000|2021-06-07 13:36:50|82798.9|82748.9|82794.5|82744.5|82799.3|82749.3|82794.3|82744.3|40
1623073020000|2021-06-07 13:37:00|82794.4|82744.4|82801.4|82751.4|82804.4|82754.4|82794.4|82744.4|37
1623073030000|2021-06-07 13:37:10|82801.9|82751.9|82801|82751|82804.7|82754.7|82800.9|82750.9|38
1623073040000|2021-06-07 13:37:20|82801.4|82751.4|82789.1|82764.1|82802.2|82764.3|82788.5|82749.9|31
1623073050000|2021-06-07 13:37:30|82789.6|82764.6|82789|82764|82790.9|82765.9|82788.2|82763.2|29
1623073060000|2021-06-07 13:37:40|82789.1|82764.1|82786.3|82736.3|82794.1|82764.7|82779.5|82736.3|36
1623073070000|2021-06-07 13:37:50|82788.1|82738.1|82771|82746|82788.1|82750.6|82770.8|82733.5|35
1623073080000|2021-06-07 13:38:00|82783.3|82733.3|82785.5|82735.5|82791|82748|82770.1|82732.3|39
1623073090000|2021-06-07 13:38:10|82784.7|82734.7|82789.2|82739.2|82793|82743|82784.1|82734.1|36
1623073100000|2021-06-07 13:38:20|82788.7|82738.7|82779.9|82754.9|82792.5|82755.2|82779.2|82738.6|36
1623073110000|2021-06-07 13:38:30|82779.8|82754.8|82793.2|82743.2|82794.8|82757|82779.8|82742.5|37
1623073120000|2021-06-07 13:38:40|82793.5|82743.5|82797.6|82747.6|82800.2|82750.2|82792.8|82742.8|32
1623073130000|2021-06-07 13:38:50|82797.9|82747.9|82803.1|82753.1|82803.1|82753.1|82797.7|82747.7|28
1623073140000|2021-06-07 13:39:00|82807.3|82757.3|82804.7|82754.7|82810.7|82768.5|82793.4|82752|37
1623073150000|2021-06-07 13:39:10|82800.9|82750.9|82787.2|82737.2|82800.9|82750.9|82787.2|82737.2|41
1623073160000|2021-06-07 13:39:20|82787.7|82737.7|82796.2|82746.2|82797.4|82747.4|82787.7|82737.7|37
1623073170000|2021-06-07 13:39:30|82796.7|82746.7|82803|82753|82804|82754|82796.7|82746.7|38
1623073180000|2021-06-07 13:39:40|82803.2|82753.2|82805.5|82755.5|82809.4|82759.4|82802.3|82752.3|38
1623073190000|2021-06-07 13:39:50|82805.6|82755.6|82812.6|82762.6|82812.6|82771.4|82793.4|82755.6|38
1623073200000|2021-06-07 13:40:00|82815.1|82765.1|82807.9|82782.9|82824.4|82784.7|82807.9|82763.2|41
1623073210000|2021-06-07 13:40:10|82807.2|82782.2|82816.9|82766.9|82817.3|82782.2|82807.2|82763.2|39
1623073220000|2021-06-07 13:40:20|82817.2|82767.2|82811.1|82761.1|82819.8|82769.8|82810.2|82760.2|36
1623073230000|2021-06-07 13:40:30|82811.2|82761.2|82799.4|82774.4|82811.6|82774.5|82794.1|82757.8|30
1623073240000|2021-06-07 13:40:40|82801.2|82776.2|82787|82762|82810.7|82776.2|82785.8|82757.7|38
1623073250000|2021-06-07 13:40:50|82787.8|82762.8|82797.2|82747.2|82798.6|82763.1|82781.2|82743.3|37
1623073260000|2021-06-07 13:41:00|82797.4|82747.4|82786.6|82736.6|82797.9|82762.1|82782|82736.6|44
1623073270000|2021-06-07 13:41:10|82786.4|82736.4|82778.1|82728.1|82786.4|82736.4|82775.4|82725.4|43
1623073280000|2021-06-07 13:41:20|82778.5|82728.5|82782.2|82732.2|82785.3|82735.3|82771.3|82721.3|40
1623073290000|2021-06-07 13:41:30|82781.8|82731.8|82783.4|82733.4|82786.6|82736.6|82781.8|82731.8|31
1623073300000|2021-06-07 13:41:40|82783.2|82733.2|82781.1|82731.1|82785.2|82735.2|82780.8|82730.8|33
1623073310000|2021-06-07 13:41:50|82781.4|82731.4|82768.2|82718.2|82781.4|82731.4|82768.2|82718.2|46
1623073320000|2021-06-07 13:42:00|82769.3|82719.3|82763.5|82713.5|82769.9|82719.9|82763.3|82713.3|59
1623073330000|2021-06-07 13:42:10|82762.5|82712.5|82780.5|82730.5|82781.9|82731.9|82760.8|82710.8|56
1623073340000|2021-06-07 13:42:20|82780.6|82730.6|82761|82736|82780.6|82740.4|82758.6|82721.3|62
1623073350000|2021-06-07 13:42:30|82760.7|82735.7|82779.1|82729.1|82781.2|82740.2|82759.4|82728.3|59
1623073360000|2021-06-07 13:42:40|82778.5|82728.5|82758.4|82733.4|82778.5|82742.9|82756.5|82722.1|42
1623073370000|2021-06-07 13:42:50|82758.7|82733.7|82774.8|82724.8|82775.6|82738.3|82758.2|82721.3|54
1623073380000|2021-06-07 13:43:00|82775.1|82725.1|82756.8|82731.8|82781.7|82741.8|82756.8|82719.2|53
1623073390000|2021-06-07 13:43:10|82757|82732|82776.8|82726.8|82777.9|82736.8|82755|82724.3|57
1623073400000|2021-06-07 13:43:20|82776.5|82726.5|82773.4|82723.4|82780|82730|82771.9|82721.9|66
1623073410000|2021-06-07 13:43:30|82773.9|82723.9|82770.2|82720.2|82773.9|82723.9|82769.2|82719.2|60
1623073420000|2021-06-07 13:43:40|82769.6|82719.6|82756.3|82706.3|82770.5|82720.5|82755|82705|57
1623073430000|2021-06-07 13:43:50|82756.1|82706.1|82755.6|82705.6|82759.7|82720.8|82739.3|82702.3|68
1623073440000|2021-06-07 13:44:00|82755.9|82705.9|82745.2|82720.2|82756.8|82722.3|82740.6|82703|42
1623073450000|2021-06-07 13:44:10|82746.3|82721.3|82743|82718|82747.9|82722.9|82742.4|82717.4|40
1623073460000|2021-06-07 13:44:20|82743.1|82718.1|82769.9|82719.9|82770.1|82728.6|82741.6|82716.6|54
1623073470000|2021-06-07 13:44:30|82770.7|82720.7|82762.2|82712.2|82773.1|82723.1|82759.2|82709.2|58
1623073480000|2021-06-07 13:44:40|82763.3|82713.3|82768.5|82718.5|82768.5|82718.5|82763.3|82713.3|42
1623073490000|2021-06-07 13:44:50|82768.6|82718.6|82752.8|82727.8|82769.4|82732.6|82752.8|82715|32
1623073500000|2021-06-07 13:45:00|82752.9|82727.9|82779.7|82729.7|82779.7|82731.3|82752.8|82727.7|34
1623073510000|2021-06-07 13:45:10|82779.6|82729.6|82765.1|82740.1|82782|82746.1|82764.8|82727.2|55
1623073520000|2021-06-07 13:45:20|82778.2|82728.2|82779.6|82729.6|82782.8|82732.8|82777.2|82727.2|49
1623073530000|2021-06-07 13:45:30|82779.4|82729.4|82762.7|82737.7|82780.7|82740|82759.4|82723.3|58
1623073540000|2021-06-07 13:45:40|82763|82738|82784.4|82734.4|82786|82741.9|82763|82726.3|64
1623073550000|2021-06-07 13:45:50|82784.3|82734.3|82784.1|82734.1|82789|82739|82783.7|82733.7|49
1623073560000|2021-06-07 13:46:00|82783.4|82733.4|82790.2|82740.2|82792.6|82742.6|82783.4|82733.4|50
1623073570000|2021-06-07 13:46:10|82790.1|82740.1|82788.9|82738.9|82792.8|82742.8|82784|82734|46
1623073580000|2021-06-07 13:46:20|82788.8|82738.8|82774.3|82749.3|82789.8|82752|82774|82730|63
1623073590000|2021-06-07 13:46:30|82774.4|82749.4|82782.4|82757.4|82789|82757.4|82771.7|82732.9|57
1623073600000|2021-06-07 13:46:40|82781.1|82756.1|82810.6|82760.6|82811.5|82770.1|82781.1|82751.3|63
1623073610000|2021-06-07 13:46:50|82811.4|82761.4|82801.1|82751.1|82811.8|82766.7|82790.5|82751.1|53
1623073620000|2021-06-07 13:47:00|82801.5|82751.5|82803|82753|82805.1|82755.1|82799.8|82749.8|59
1623073630000|2021-06-07 13:47:10|82802.8|82752.8|82796.6|82746.6|82802.8|82752.8|82794.9|82744.9|52
1623073640000|2021-06-07 13:47:20|82795.7|82745.7|82784|82759|82797.4|82760.2|82782.1|82742.4|54
1623073650000|2021-06-07 13:47:30|82784.4|82759.4|82780.9|82755.9|82784.4|82759.4|82780.4|82755.4|42
1623073660000|2021-06-07 13:47:40|82780.6|82755.6|82781.6|82756.6|82781.7|82756.7|82778.7|82753.7|39
1623073670000|2021-06-07 13:47:50|82781.3|82756.3|82792.5|82742.5|82792.6|82758.5|82778.7|82740.5|42
1623073680000|2021-06-07 13:48:00|82792.6|82742.6|82794.9|82744.9|82798.1|82764.3|82782.9|82742.1|62
1623073690000|2021-06-07 13:48:10|82795.3|82745.3|82781.8|82756.8|82796.2|82758.9|82781.8|82744|58
1623073700000|2021-06-07 13:48:20|82781.6|82756.6|82783.9|82758.9|82784.9|82759.9|82781.4|82756.4|39
1623073710000|2021-06-07 13:48:30|82784|82759|82795.6|82745.6|82795.6|82760.3|82779.5|82744.1|44
1623073720000|2021-06-07 13:48:40|82795.1|82745.1|82792.6|82742.6|82795.9|82745.9|82788.8|82738.8|32
1623073730000|2021-06-07 13:48:50|82791.2|82741.2|82787.4|82737.4|82792.4|82754.4|82775.1|82737.4|37
1623073740000|2021-06-07 13:49:00|82789.7|82739.7|82791|82741|82791.9|82741.9|82789.2|82739.2|44
1623073750000|2021-06-07 13:49:10|82791.3|82741.3|82775.6|82750.6|82791.8|82750.6|82775.6|82738.2|41
1623073760000|2021-06-07 13:49:20|82775.5|82750.5|82775.5|82750.5|82776.7|82751.7|82774.2|82749.2|44
1623073770000|2021-06-07 13:49:30|82775.2|82750.2|82793.1|82743.1|82793.9|82756.5|82774.3|82743.1|51
1623073780000|2021-06-07 13:49:40|82793.5|82743.5|82793.3|82743.3|82794.5|82756|82776.1|82738.8|54
1623073790000|2021-06-07 13:49:50|82793.6|82743.6|82779|82754|82795.5|82757.9|82778.9|82743.6|46
1623073800000|2021-06-07 13:50:00|82778.9|82753.9|82790.5|82765.5|82803.6|82765.9|82778.8|82747.7|61
1623073810000|2021-06-07 13:50:10|82789.9|82764.9|82788.2|82763.2|82798.9|82766|82785.2|82745.2|53
1623073820000|2021-06-07 13:50:20|82787.2|82762.2|82802.4|82752.4|82804.3|82766.6|82785.2|82752.2|56
1623073830000|2021-06-07 13:50:30|82802.3|82752.3|82798.2|82748.2|82802.3|82762.1|82786.4|82748.1|54
1623073840000|2021-06-07 13:50:40|82798.3|82748.3|82799.7|82749.7|82801.2|82751.2|82798.3|82748.3|38
1623073850000|2021-06-07 13:50:50|82799.6|82749.6|82801.4|82751.4|82802.7|82752.7|82798.8|82748.8|46
1623073860000|2021-06-07 13:51:00|82801|82751|82808|82758|82809.1|82759.1|82801|82751|51
1623073870000|2021-06-07 13:51:10|82807.8|82757.8|82791.8|82766.8|82810.4|82770.7|82791.8|82756|46
1623073880000|2021-06-07 13:51:20|82791.2|82766.2|82796.3|82771.3|82805.1|82771.3|82790.3|82753|40
1623073890000|2021-06-07 13:51:30|82809.8|82759.8|82801.4|82776.4|82814.2|82778.7|82796.5|82756.5|65
1623073900000|2021-06-07 13:51:40|82801.1|82776.1|82801.7|82776.7|82803.4|82778.4|82800|82775|42
1623073910000|2021-06-07 13:51:50|82801.4|82776.4|82803.7|82778.7|82814.5|82779.3|82799.7|82763.7|55
1623073920000|2021-06-07 13:52:00|82803.6|82778.6|82797|82772|82803.7|82778.7|82797|82772|54
1623073930000|2021-06-07 13:52:10|82797.2|82772.2|82813.8|82763.8|82815.1|82772.2|82793.7|82758.3|58
1623073940000|2021-06-07 13:52:20|82813.3|82763.3|82801.3|82776.3|82813.3|82777.3|82799.4|82762|43
1623073950000|2021-06-07 13:52:30|82801.5|82776.5|82831.9|82781.9|82834.7|82797.9|82801.3|82768|57
1623073960000|2021-06-07 13:52:40|82833.4|82783.4|82832.9|82782.9|82835.1|82785.1|82831.1|82781.1|53
1623073970000|2021-06-07 13:52:50|82833.2|82783.2|82831|82806|82844.5|82806|82824.9|82783.1|47
1623073980000|2021-06-07 13:53:00|82833.7|82808.7|82845.4|82795.4|82849|82808.8|82833.4|82791.3|52
1623073990000|2021-06-07 13:53:10|82834.9|82809.9|82837.3|82812.3|82851.4|82814.3|82834.9|82799.7|44
1623074000000|2021-06-07 13:53:20|82837.4|82812.4|82834.3|82809.3|82848.7|82812.4|82830.4|82795.3|48
1623074010000|2021-06-07 13:53:30|82834.5|82809.5|82833.7|82808.7|82835.6|82810.6|82833.1|82808.1|39
1623074020000|2021-06-07 13:53:40|82833.8|82808.8|82839|82789|82846.4|82808.8|82828.5|82788.9|45
1623074030000|2021-06-07 13:53:50|82839.2|82789.2|82825.2|82800.2|82839.7|82801.2|82825.1|82788.8|21
1623074040000|2021-06-07 13:54:00|82825.3|82800.3|82812.9|82787.9|82832.7|82801.5|82812.1|82775.7|51
1623074050000|2021-06-07 13:54:10|82812.7|82787.7|82824.4|82774.4|82829.4|82790.6|82811.3|82774.3|55
1623074060000|2021-06-07 13:54:20|82824|82774|82825.6|82800.6|82833.3|82801.5|82813.6|82772.4|62
1623074070000|2021-06-07 13:54:30|82826.1|82801.1|82821.7|82796.7|82826.2|82801.2|82820|82795|54
1623074080000|2021-06-07 13:54:40|82821.4|82796.4|82821.4|82796.4|82835.7|82798.1|82817.5|82785.7|39
1623074090000|2021-06-07 13:54:50|82820.9|82795.9|82817|82792|82822|82797|82815.7|82790.7|48
1623074100000|2021-06-07 13:55:00|82818.8|82793.8|82809.5|82784.5|82819.9|82794.9|82807.4|82782.4|63
1623074110000|2021-06-07 13:55:10|82809.4|82784.4|82813.9|82788.9|82831.9|82793.1|82807.9|82775|65
1623074120000|2021-06-07 13:55:20|82814.9|82789.9|82812|82787|82816.2|82791.2|82810|82785|60
1623074130000|2021-06-07 13:55:30|82811.7|82786.7|82810.1|82785.1|82813.8|82788.8|82809.1|82784.1|58
1623074140000|2021-06-07 13:55:40|82810.8|82785.8|82809.4|82784.4|82812.7|82787.7|82808.4|82783.4|70
1623074150000|2021-06-07 13:55:50|82809.6|82784.6|82798.5|82748.5|82810|82785|82795|82748|63
1623074160000|2021-06-07 13:56:00|82798.3|82748.3|82797.3|82747.3|82803.9|82753.9|82797.1|82747.1|64
1623074170000|2021-06-07 13:56:10|82797.8|82747.8|82797|82747|82799.4|82762.6|82783.3|82744.7|65
1623074180000|2021-06-07 13:56:20|82797.7|82747.7|82785.8|82760.8|82798.3|82762|82783.9|82746.3|52
1623074190000|2021-06-07 13:56:30|82785.7|82760.7|82797.4|82747.4|82802.4|82771|82783.2|82747.4|57
1623074200000|2021-06-07 13:56:40|82797.2|82747.2|82786.7|82761.7|82799.3|82763.5|82785.3|82747.2|56
1623074210000|2021-06-07 13:56:50|82786.8|82761.8|82794|82769|82807.2|82769|82786.3|82756.7|44
1623074220000|2021-06-07 13:57:00|82793.8|82768.8|82795.5|82770.5|82809.9|82772.5|82792.3|82757|71
1623074230000|2021-06-07 13:57:10|82795.3|82770.3|82786.7|82761.7|82807|82770.5|82786.7|82755.5|56
1623074240000|2021-06-07 13:57:20|82787.5|82762.5|82799.1|82749.1|82800.5|82764.3|82783.2|82744|61
1623074250000|2021-06-07 13:57:30|82799.4|82749.4|82795.7|82745.7|82799.7|82749.7|82795.7|82745.7|52
1623074260000|2021-06-07 13:57:40|82795.5|82745.5|82780.4|82755.4|82799|82758.1|82780.4|82744.9|52
1623074270000|2021-06-07 13:57:50|82777.1|82752.1|82778.4|82753.4|82792.1|82755.9|82776.4|82741.8|66
1623074280000|2021-06-07 13:58:00|82778.3|82753.3|82776.1|82751.1|82789.2|82755.8|82775.1|82739.2|47
1623074290000|2021-06-07 13:58:10|82776|82751|82779.5|82754.5|82779.9|82754.9|82772.5|82747.5|66
1623074300000|2021-06-07 13:58:20|82780.2|82755.2|82781.1|82756.1|82782|82757|82779|82754|36
1623074310000|2021-06-07 13:58:30|82779.5|82754.5|82800.5|82750.5|82801.1|82762.2|82779.5|82744.1|57
1623074320000|2021-06-07 13:58:40|82787.7|82762.7|82803.6|82753.6|82804.3|82765|82787.7|82752.3|35
1623074330000|2021-06-07 13:58:50|82803.3|82753.3|82786.3|82761.3|82803.6|82761.3|82786.3|82748.2|51
1623074340000|2021-06-07 13:59:00|82787|82762|82781|82756|82789.2|82764.2|82778.5|82753.5|59
1623074350000|2021-06-07 13:59:10|82780.9|82755.9|82793.7|82743.7|82795.9|82758.5|82780.6|82741.8|53
1623074360000|2021-06-07 13:59:20|82793.9|82743.9|82783.3|82758.3|82796.6|82758.3|82781.2|82742.3|46
1623074370000|2021-06-07 13:59:30|82783.5|82758.5|82797.7|82747.7|82797.7|82764.2|82782.6|82744.4|62
1623074380000|2021-06-07 13:59:40|82798.9|82748.9|82782.6|82757.6|82798.9|82757.9|82782.5|82743.6|54
1623074390000|2021-06-07 13:59:50|82782.5|82757.5|82781.3|82756.3|82785|82760|82781.2|82756.2|60
1623074400000|2021-06-07 14:00:00|82780.9|82755.9|82774.5|82749.5|82790.8|82755.9|82772|82737.8|66
1623074410000|2021-06-07 14:00:10|82774.3|82749.3|82784.7|82759.7|82805.2|82762|82773.9|82746.9|62
1623074420000|2021-06-07 14:00:20|82785|82760|82781|82756|82796.2|82760|82776.2|82739.6|56
1623074430000|2021-06-07 14:00:30|82780.6|82755.6|82786.1|82761.1|82803.5|82764.3|82780.6|82751|60
1623074440000|2021-06-07 14:00:40|82785.6|82760.6|82816.1|82766.1|82822.7|82788|82785.6|82757.2|64
1623074450000|2021-06-07 14:00:50|82814.3|82764.3|82819.2|82769.2|82819.2|82780.9|82800.2|82761.8|67
1623074460000|2021-06-07 14:01:00|82819.9|82769.9|82826.2|82776.2|82833|82783|82819.9|82769.9|60
1623074470000|2021-06-07 14:01:10|82824.4|82774.4|82822.2|82772.2|82827.4|82777.4|82820|82770|49
1623074480000|2021-06-07 14:01:20|82820.9|82770.9|82837|82787|82837|82794.1|82812.5|82770.9|60
1623074490000|2021-06-07 14:01:30|82836.8|82786.8|82855.2|82805.2|82855.4|82805.4|82834.5|82784.5|63
1623074500000|2021-06-07 14:01:40|82855|82805|82840.6|82790.6|82857.1|82807.1|82830.8|82790.5|53
1623074510000|2021-06-07 14:01:50|82838.9|82788.9|82826.8|82776.8|82838.9|82791.6|82814.8|82775|60
1623074520000|2021-06-07 14:02:00|82828.1|82778.1|82825.9|82775.9|82842.2|82799.5|82816.1|82773.8|70
1623074530000|2021-06-07 14:02:10|82826.1|82776.1|82824.6|82774.6|82830.4|82785.2|82809.5|82771.3|55
1623074540000|2021-06-07 14:02:20|82824.3|82774.3|82822.4|82772.4|82831.3|82781.3|82822.4|82772.4|50
1623074550000|2021-06-07 14:02:30|82822.5|82772.5|82826.3|82776.3|82828.4|82778.4|82821.5|82771.5|58
1623074560000|2021-06-07 14:02:40|82826.2|82776.2|82809.6|82784.6|82826.4|82786.9|82808.8|82772|35
1623074570000|2021-06-07 14:02:50|82809.4|82784.4|82808|82783|82809.5|82784.5|82807.4|82782.4|36
1623074580000|2021-06-07 14:03:00|82807.4|82782.4|82803.9|82778.9|82819.8|82782.5|82803.7|82768.5|51
1623074590000|2021-06-07 14:03:10|82803.8|82778.8|82814.5|82764.5|82817|82780|82802|82764.4|37
1623074600000|2021-06-07 14:03:20|82814.4|82764.4|82800.6|82775.6|82814.4|82776.8|82800.4|82764.2|24
1623074610000|2021-06-07 14:03:30|82800.7|82775.7|82820.7|82770.7|82821.2|82783.3|82800.1|82770.6|37
1623074620000|2021-06-07 14:03:40|82820.6|82770.6|82819.5|82794.5|82833.6|82795.2|82807.5|82770.3|42
1623074630000|2021-06-07 14:03:50|82832.3|82782.3|82826.6|82776.6|82833.3|82785.4|82810.4|82771.9|55
1623074640000|2021-06-07 14:04:00|82826.7|82776.7|82823.8|82773.8|82828.9|82788.9|82807.1|82773|43
1623074650000|2021-06-07 14:04:10|82824.3|82774.3|82817.4|82767.4|82824.8|82779.8|82803.4|82765.8|45
1623074660000|2021-06-07 14:04:20|82817.9|82767.9|82812.4|82762.4|82818.4|82768.4|82812.4|82762.4|40
1623074670000|2021-06-07 14:04:30|82813.3|82763.3|82820.9|82770.9|82829.5|82779.5|82812.7|82762.7|40
1623074680000|2021-06-07 14:04:40|82819.9|82769.9|82826.1|82776.1|82828.6|82786.3|82810.5|82769.9|54
1623074690000|2021-06-07 14:04:50|82826.4|82776.4|82824.3|82774.3|82827.8|82777.8|82823.1|82773.1|43
1623074700000|2021-06-07 14:05:00|82824.8|82774.8|82817.4|82792.4|82827.9|82793.5|82813.2|82774.8|51
1623074710000|2021-06-07 14:05:10|82817.6|82792.6|82839.2|82789.2|82840.3|82794.7|82816.3|82788.3|30
1623074720000|2021-06-07 14:05:20|82839.8|82789.8|82836.3|82786.3|82839.8|82789.8|82836|82786|40
1623074730000|2021-06-07 14:05:30|82836|82786|82816.2|82791.2|82836|82792.9|82816.2|82778.5|48
1623074740000|2021-06-07 14:05:40|82815.4|82790.4|82814.1|82789.1|82815.8|82790.8|82812|82787|37
1623074750000|2021-06-07 14:05:50|82813.4|82788.4|82815.3|82790.3|82827.7|82792.3|82812.8|82777.7|35
1623074760000|2021-06-07 14:06:00|82815.4|82790.4|82810.4|82785.4|82816.3|82791.3|82809|82784|52
1623074770000|2021-06-07 14:06:10|82810.5|82785.5|82817.5|82792.5|82830.2|82794.3|82809.6|82779.6|49
1623074780000|2021-06-07 14:06:20|82817.9|82792.9|82818.5|82793.5|82819.4|82794.4|82815.6|82790.6|52
1623074790000|2021-06-07 14:06:30|82815.2|82790.2|82818.7|82793.7|82821.4|82796.4|82815.2|82790.2|40
1623074800000|2021-06-07 14:06:40|82818.9|82793.9|82820.9|82795.9|82823.2|82798.2|82818.9|82793.9|51
1623074810000|2021-06-07 14:06:50|82820.4|82795.4|82801.9|82776.9|82824.3|82796.2|82799.4|82774.1|55
1623074820000|2021-06-07 14:07:00|82801.3|82776.3|82788.6|82763.6|82803|82778|82788.1|82763.1|51
1623074830000|2021-06-07 14:07:10|82786.7|82761.7|82784.9|82759.9|82788.5|82763.5|82783.1|82758.1|43
1623074840000|2021-06-07 14:07:20|82784.3|82759.3|82778.9|82753.9|82784.7|82759.7|82777.7|82752.7|43
1623074850000|2021-06-07 14:07:30|82779.2|82754.2|82779.1|82754.1|82779.5|82754.5|82774.7|82749.7|41
1623074860000|2021-06-07 14:07:40|82779.8|82754.8|82781.7|82756.7|82787.2|82762.2|82778.3|82753.3|44
1623074870000|2021-06-07 14:07:50|82781.3|82756.3|82783.1|82758.1|82787.2|82762.2|82780.7|82755.7|40
1623074880000|2021-06-07 14:08:00|82783.9|82758.9|82783.7|82758.7|82787|82762|82779.1|82754.1|50
1623074890000|2021-06-07 14:08:10|82784.2|82759.2|82785|82760|82785|82760|82781.7|82756.7|28
1623074900000|2021-06-07 14:08:20|82784.1|82759.1|82780.4|82755.4|82793.6|82759.1|82779.8|82743.6|28
1623074910000|2021-06-07 14:08:30|82781.3|82756.3|82793.9|82743.9|82794.6|82759|82780.5|82743.9|26
1623074920000|2021-06-07 14:08:40|82794.7|82744.7|82785.1|82760.1|82800.5|82766|82785|82744.7|47
1623074930000|2021-06-07 14:08:50|82785.5|82760.5|82785.7|82760.7|82786.9|82761.9|82785|82760|19
1623074940000|2021-06-07 14:09:00|82785.9|82760.9|82784.2|82759.2|82787.2|82762.2|82782.9|82757.9|43
1623074950000|2021-06-07 14:09:10|82783.4|82758.4|82785.7|82760.7|82787.1|82762.1|82783.4|82758.4|42
1623074960000|2021-06-07 14:09:20|82786.6|82761.6|82789|82764|82790.6|82765.6|82784|82759|48
1623074970000|2021-06-07 14:09:30|82788.2|82763.2|82784.7|82759.7|82788.2|82763.2|82782.6|82757.6|42
1623074980000|2021-06-07 14:09:40|82784.8|82759.8|82776.9|82751.9|82785.2|82760.2|82776.9|82751.9|36
1623074990000|2021-06-07 14:09:50|82777.9|82752.9|82778|82753|82779.7|82754.7|82775.8|82750.8|32
1623075000000|2021-06-07 14:10:00|82778.2|82753.2|82778.3|82753.3|82781.6|82756.6|82776.5|82751.5|22
1623075010000|2021-06-07 14:10:10|82776.6|82751.6|82777|82752|82780.8|82755.8|82775.3|82750.3|29
1623075020000|2021-06-07 14:10:20|82776.2|82751.2|82772.6|82747.6|82776.3|82751.3|82768.7|82743.7|48
1623075030000|2021-06-07 14:10:30|82772.7|82747.7|82771.7|82746.7|82772.7|82747.7|82770.1|82745.1|29
1623075040000|2021-06-07 14:10:40|82772.3|82747.3|82777.8|82752.8|82779|82754|82771.9|82746.9|34
1623075050000|2021-06-07 14:10:50|82778.7|82753.7|82774.7|82749.7|82788.7|82763.7|82773.4|82748.4|56
1623075060000|2021-06-07 14:11:00|82773.2|82748.2|82783.6|82758.6|82783.6|82758.6|82772.4|82747.4|51
1623075070000|2021-06-07 14:11:10|82784|82759|82780.7|82755.7|82784|82759|82776.2|82751.2|39
1623075080000|2021-06-07 14:11:20|82780.2|82755.2|82785|82760|82787.6|82762.6|82779.7|82754.7|53
1623075090000|2021-06-07 14:11:30|82785.5|82760.5|82780.1|82755.1|82787.1|82762.1|82779.5|82754.5|48
1623075100000|2021-06-07 14:11:40|82780.3|82755.3|82785.1|82760.1|82785.9|82760.9|82778.7|82753.7|38
1623075110000|2021-06-07 14:11:50|82785|82760|82797.8|82772.8|82799.3|82774.3|82785|82760|41
1623075120000|2021-06-07 14:12:00|82798.7|82773.7|82805.6|82780.6|82808.2|82783.2|82797.9|82772.9|51
1623075130000|2021-06-07 14:12:10|82805.3|82780.3|82805.5|82780.5|82805.5|82780.5|82804.5|82779.5|37
1623075140000|2021-06-07 14:12:20|82805.3|82780.3|82805.7|82780.7|82807.2|82782.2|82801.8|82776.8|55
1623075150000|2021-06-07 14:12:30|82806.4|82781.4|82800.8|82775.8|82807.6|82782.6|82799.6|82774.6|51
1623075160000|2021-06-07 14:12:40|82800.7|82775.7|82796.4|82771.4|82802.6|82777.6|82794.9|82769.9|50
1623075170000|2021-06-07 14:12:50|82796.3|82771.3|82797.7|82772.7|82799.2|82774.2|82795.4|82770.4|44
1623075180000|2021-06-07 14:13:00|82797.2|82772.2|82790|82765|82798|82773|82789.1|82764.1|47
1623075190000|2021-06-07 14:13:10|82790.1|82765.1|82792|82767|82792.5|82767.5|82788.4|82763.4|54
1623075200000|2021-06-07 14:13:20|82792.2|82767.2|82793.9|82768.9|82798.3|82773.3|82791.7|82766.7|50
1623075210000|2021-06-07 14:13:30|82794|82769|82796.6|82771.6|82796.8|82771.8|82792.5|82767.5|36
1623075220000|2021-06-07 14:13:40|82796.4|82771.4|82795.1|82770.1|82797.3|82772.3|82794|82769|58
1623075230000|2021-06-07 14:13:50|82794.7|82769.7|82795.8|82770.8|82795.8|82770.8|82791.8|82766.8|39
1623075240000|2021-06-07 14:14:00|82795.5|82770.5|82795.6|82770.6|82797.3|82772.3|82794.4|82769.4|45
1623075250000|2021-06-07 14:14:10|82795.7|82770.7|82793.5|82768.5|82796|82771|82793.2|82768.2|35
1623075260000|2021-06-07 14:14:20|82792.3|82767.3|82792|82767|82798.1|82773.1|82791.9|82766.9|47
1623075270000|2021-06-07 14:14:30|82792.3|82767.3|82797.9|82772.9|82799.9|82774.9|82792.2|82767.2|36
1623075280000|2021-06-07 14:14:40|82798.2|82773.2|82798.9|82773.9|82800.1|82775.1|82798.2|82773.2|29
1623075290000|2021-06-07 14:14:50|82799|82774|82799.7|82774.7|82799.7|82774.7|82795.5|82770.5|40
1623075300000|2021-06-07 14:15:00|82799.5|82774.5|82790.7|82765.7|82799.5|82774.5|82790.7|82765.7|46
1623075310000|2021-06-07 14:15:10|82789.4|82764.4|82796.3|82771.3|82796.7|82771.7|82788.8|82763.8|44
1623075320000|2021-06-07 14:15:20|82796.1|82771.1|82800|82775|82801.9|82776.9|82796.1|82771.1|35
1623075330000|2021-06-07 14:15:30|82800.2|82775.2|82800.8|82775.8|82801|82776|82798.7|82773.7|31
1623075340000|2021-06-07 14:15:40|82800.9|82775.9|82801.6|82776.6|82801.6|82776.6|82794.7|82769.7|42
1623075350000|2021-06-07 14:15:50|82800.8|82775.8|82816.7|82791.7|82816.7|82791.7|82800.4|82775.4|51
1623075360000|2021-06-07 14:16:00|82816.4|82791.4|82817.3|82792.3|82817.8|82792.8|82814.9|82789.9|35
1623075370000|2021-06-07 14:16:10|82817.5|82792.5|82804.9|82779.9|82817.5|82792.5|82804.9|82779.9|49
1623075380000|2021-06-07 14:16:20|82807.6|82782.6|82805.6|82780.6|82808.2|82783.2|82801.8|82776.8|56
1623075390000|2021-06-07 14:16:30|82805|82780|82805.9|82780.9|82808|82783|82803.3|82778.3|47
1623075400000|2021-06-07 14:16:40|82806.7|82781.7|82805.5|82780.5|82809.8|82784.8|82800.8|82775.8|38
1623075410000|2021-06-07 14:16:50|82805|82780|82815.6|82790.6|82816.4|82791.4|82803.8|82778.8|28
1623075420000|2021-06-07 14:17:00|82814.9|82789.9|82809.2|82784.2|82819.1|82794.1|82807.7|82782.7|34
1623075430000|2021-06-07 14:17:10|82809.6|82784.6|82812.9|82787.9|82814.8|82789.8|82806|82781|60
1623075440000|2021-06-07 14:17:20|82813.5|82788.5|82808.9|82783.9|82814|82789|82806|82781|51
1623075450000|2021-06-07 14:17:30|82808.6|82783.6|82802.1|82777.1|82809.4|82784.4|82801.6|82776.6|45
1623075460000|2021-06-07 14:17:40|82802|82777|82813.8|82788.8|82816.1|82791.1|82800.6|82775.6|37
1623075470000|2021-06-07 14:17:50|82813.7|82788.7|82818.4|82793.4|82820.9|82795.9|82813.1|82788.1|41
1623075480000|2021-06-07 14:18:00|82818.3|82793.3|82814.2|82789.2|82825.7|82800.7|82812.9|82787.9|53
1623075490000|2021-06-07 14:18:10|82814.8|82789.8|82818.4|82793.4|82819.6|82794.6|82814.2|82789.2|49
1623075500000|2021-06-07 14:18:20|82818|82793|82834|82809|82834.6|82809|82817.8|82784.2|42
1623075510000|2021-06-07 14:18:30|82832.9|82807.9|82825.5|82800.5|82835.1|82810.1|82824.5|82799.5|38
1623075520000|2021-06-07 14:18:40|82826.3|82801.3|82823.1|82798.1|82827.3|82802.3|82822.7|82797.7|36
1623075530000|2021-06-07 14:18:50|82823.6|82798.6|82827.5|82802.5|82835.3|82810.3|82822.7|82797.7|48
1623075540000|2021-06-07 14:19:00|82829|82804|82827|82802|82829|82804|82826.2|82801.2|40
1623075550000|2021-06-07 14:19:10|82827.2|82802.2|82836.2|82811.2|82838.2|82813.2|82826.9|82801.9|53
1623075560000|2021-06-07 14:19:20|82836|82811|82836.2|82811.2|82839.5|82814.5|82836|82811|36
1623075570000|2021-06-07 14:19:30|82836.8|82811.8|82841.4|82816.4|82842.1|82817.1|82836.5|82811.5|30
1623075580000|2021-06-07 14:19:40|82841.3|82816.3|82844.3|82819.3|82844.7|82819.7|82840.5|82815.5|33
1623075590000|2021-06-07 14:19:50|82844.2|82819.2|82839.6|82814.6|82846.2|82821.2|82839.6|82814.6|43
1623075600000|2021-06-07 14:20:00|82839.9|82814.9|82821.5|82796.5|82842.6|82817.6|82821.3|82796.3|65
1623075610000|2021-06-07 14:20:10|82821.4|82796.4|82822.5|82797.5|82822.5|82797.5|82817.7|82792.7|44
1623075620000|2021-06-07 14:20:20|82820.8|82795.8|82816.3|82791.3|82821.8|82796.8|82811.7|82786.7|57
1623075630000|2021-06-07 14:20:30|82816.5|82791.5|82822.7|82797.7|82832.1|82799.1|82815.7|82780.1|52
1623075640000|2021-06-07 14:20:40|82822.6|82797.6|82820.6|82795.6|82823.6|82798.6|82819.6|82794.6|44
1623075650000|2021-06-07 14:20:50|82820.9|82795.9|82822.3|82797.3|82824.4|82799.4|82820.8|82795.8|47
1623075660000|2021-06-07 14:21:00|82822.9|82797.9|82815|82790|82823|82798|82815|82790|54
1623075670000|2021-06-07 14:21:10|82812.6|82787.6|82819.3|82794.3|82820.9|82795.9|82810.8|82785.8|57
1623075680000|2021-06-07 14:21:20|82819.1|82794.1|82826.8|82801.8|82829.3|82804.3|82812.4|82787.4|60
1623075690000|2021-06-07 14:21:30|82827.1|82802.1|82823.4|82798.4|82828.6|82803.6|82821.8|82796.8|53
1623075700000|2021-06-07 14:21:40|82822.8|82797.8|82811.8|82786.8|82823.8|82798.8|82811.8|82786.8|33
1623075710000|2021-06-07 14:21:50|82811.5|82786.5|82809.1|82784.1|82811.9|82786.9|82807.9|82782.9|61
1623075720000|2021-06-07 14:22:00|82808.5|82783.5|82822|82797|82822.4|82797.4|82800.5|82775.5|68
1623075730000|2021-06-07 14:22:10|82821.4|82796.4|82825.2|82800.2|82827.2|82802.2|82821.4|82796.4|59
1623075740000|2021-06-07 14:22:20|82825.3|82800.3|82825.6|82800.6|82827.6|82802.6|82822.8|82797.8|51
1623075750000|2021-06-07 14:22:30|82825|82800|82832.1|82807.1|82836.8|82811.8|82824.1|82799.1|54
1623075760000|2021-06-07 14:22:40|82831.9|82806.9|82835|82810|82836.8|82811.8|82830|82805|41
1623075770000|2021-06-07 14:22:50|82834.9|82809.9|82838|82813|82843.2|82814.5|82830.1|82793.2|47
1623075780000|2021-06-07 14:23:00|82839|82814|82834|82809|82839.9|82814.9|82826.4|82801.4|52
1623075790000|2021-06-07 14:23:10|82834.3|82809.3|82832.8|82807.8|82834.9|82809.9|82831.7|82806.7|28
1623075800000|2021-06-07 14:23:20|82833|82808|82829.5|82804.5|82835.5|82810.5|82828.9|82803.9|48
1623075810000|2021-06-07 14:23:30|82829.3|82804.3|82831.7|82806.7|82832.3|82807.3|82829.2|82804.2|28
1623075820000|2021-06-07 14:23:40|82833.1|82808.1|82825.3|82800.3|82833.1|82808.1|82825.3|82800.3|35
1623075830000|2021-06-07 14:23:50|82825.6|82800.6|82832.3|82782.3|82833.2|82802.6|82817.5|82780.7|40
1623075840000|2021-06-07 14:24:00|82833.2|82783.2|82830.3|82805.3|82834.9|82809.9|82820.4|82783.2|45
1623075850000|2021-06-07 14:24:10|82830.2|82805.2|82830.4|82805.4|82841.5|82816.5|82827.4|82802.4|49
1623075860000|2021-06-07 14:24:20|82830|82805|82834.5|82809.5|82837.7|82812.7|82829.8|82804.8|59
1623075870000|2021-06-07 14:24:30|82834.2|82809.2|82836.6|82786.6|82843.8|82812.7|82825.5|82786.5|65
1623075880000|2021-06-07 14:24:40|82838.8|82788.8|82841.2|82816.2|82842.3|82817.3|82826.5|82787.7|53
1623075890000|2021-06-07 14:24:50|82841.3|82816.3|82835.1|82810.1|82842|82817|82832.4|82807.4|54
1623075900000|2021-06-07 14:25:00|82834.8|82809.8|82835.4|82810.4|82836.7|82811.7|82834.5|82809.5|36
1623075910000|2021-06-07 14:25:10|82835.3|82810.3|82835.3|82810.3|82837.1|82812.1|82835.1|82810.1|34
1623075920000|2021-06-07 14:25:20|82834.7|82809.7|82833|82808|82838.8|82813.8|82833|82808|52
1623075930000|2021-06-07 14:25:30|82832.8|82807.8|82843|82818|82845.4|82820.4|82832.1|82807.1|42
1623075940000|2021-06-07 14:25:40|82843.1|82818.1|82841.5|82816.5|82843.6|82818.6|82840.7|82815.7|26
1623075950000|2021-06-07 14:25:50|82841.2|82816.2|82842.4|82817.4|82842.4|82817.4|82841|82816|14
1623075960000|2021-06-07 14:26:00|82842.1|82817.1|82849.6|82799.6|82851|82820.4|82836.6|82798.1|35
1623075970000|2021-06-07 14:26:10|82849.3|82799.3|82842.2|82817.2|82849.5|82817.9|82834.4|82797.3|39
1623075980000|2021-06-07 14:26:20|82842.1|82817.1|82853.1|82803.1|82853.1|82817.6|82841.6|82799.2|26
1623075990000|2021-06-07 14:26:30|82839.9|82814.9|82849.2|82799.2|82849.2|82815.8|82837|82796.9|47
1623076000000|2021-06-07 14:26:40|82849.3|82799.3|82854.1|82804.1|82854.3|82819|82838.8|82798.7|52
1623076010000|2021-06-07 14:26:50|82841.6|82816.6|82847.5|82797.5|82848.8|82817.4|82834.4|82796.6|27
1623076020000|2021-06-07 14:27:00|82846.6|82796.6|82847.3|82797.3|82848.6|82813.6|82834|82795.9|40
1623076030000|2021-06-07 14:27:10|82847.6|82797.6|82820.9|82795.9|82847.6|82800.6|82820.6|82782.3|67
1623076040000|2021-06-07 14:27:20|82821.1|82796.1|82829.7|82804.7|82835.6|82806.8|82813.9|82773.1|59
1623076050000|2021-06-07 14:27:30|82829.9|82804.9|82839.2|82814.2|82850.8|82814.8|82829.9|82800.8|50
1623076060000|2021-06-07 14:27:40|82839.1|82814.1|82833.4|82808.4|82847.8|82814.1|82833.2|82795|44
1623076070000|2021-06-07 14:27:50|82833.2|82808.2|82836.4|82811.4|82836.8|82811.8|82833.2|82808.2|26
1623076080000|2021-06-07 14:28:00|82836.2|82811.2|82834|82809|82837|82812|82832|82807|19
1623076090000|2021-06-07 14:28:10|82834.6|82809.6|82830.7|82805.7|82841.5|82816.5|82830.7|82805.7|22
1623076100000|2021-06-07 14:28:20|82829.6|82804.6|82823.4|82773.4|82846.7|82806.8|82821.1|82773.4|57
1623076110000|2021-06-07 14:28:30|82822|82797|82834.5|82809.5|82835.2|82810.2|82820.5|82781.2|53
1623076120000|2021-06-07 14:28:40|82834.9|82809.9|82835.6|82810.6|82839.9|82814.9|82832.6|82807.6|45
1623076130000|2021-06-07 14:28:50|82836.3|82811.3|82842.4|82817.4|82843.9|82818.9|82834.3|82809.3|47
1623076140000|2021-06-07 14:29:00|82842.2|82817.2|82834.4|82809.4|82849.4|82817.5|82830.6|82794.2|45
1623076150000|2021-06-07 14:29:10|82834.6|82809.6|82855.8|82805.8|82855.8|82817.7|82831.8|82794.4|47
1623076160000|2021-06-07 14:29:20|82855.6|82805.6|82847.6|82797.6|82855.6|82818.2|82833.2|82797.2|37
1623076170000|2021-06-07 14:29:30|82848.8|82798.8|82840.3|82790.3|82848.8|82811.1|82826.3|82790.3|46
1623076180000|2021-06-07 14:29:40|82840|82790|82826.9|82801.9|82840|82802.2|82823.4|82789.3|43
1623076190000|2021-06-07 14:29:50|82825.1|82800.1|82828|82803|82847.3|82815.4|82824.9|82793.6|64
1623076200000|2021-06-07 14:30:00|82828.5|82803.5|82827.7|82802.7|82828.8|82803.8|82826|82801|43
1623076210000|2021-06-07 14:30:10|82827.5|82802.5|82831.3|82806.3|82831.9|82806.9|82827.5|82802.5|40
1623076220000|2021-06-07 14:30:20|82831.4|82806.4|82838.9|82813.9|82851|82814|82831.3|82798|49
1623076230000|2021-06-07 14:30:30|82838.7|82813.7|82838|82813|82852.2|82814.2|82837.1|82799.7|40
1623076240000|2021-06-07 14:30:40|82837.6|82812.6|82847.8|82797.8|82849|82813.3|82827.3|82793.1|55
1623076250000|2021-06-07 14:30:50|82849|82799|82840.5|82790.5|82853.1|82815.3|82837|82790.5|45
1623076260000|2021-06-07 14:31:00|82841.9|82791.9|82818.7|82793.7|82843.4|82805.1|82816.9|82780|58
1623076270000|2021-06-07 14:31:10|82819.3|82794.3|82841.6|82791.6|82841.6|82802.4|82818.4|82785.4|42
1623076280000|2021-06-07 14:31:20|82840.9|82790.9|82809.8|82784.8|82841|82798.5|82807.7|82768.5|54
1623076290000|2021-06-07 14:31:30|82810|82785|82816.5|82791.5|82830.4|82793|82806.5|82780.4|60
1623076300000|2021-06-07 14:31:40|82816.8|82791.8|82805.5|82780.5|82822.1|82792.5|82805.5|82771.1|60
1623076310000|2021-06-07 14:31:50|82806.5|82781.5|82796.6|82771.6|82806.5|82781.5|82794.4|82769.4|60
1623076320000|2021-06-07 14:32:00|82796.9|82771.9|82789.1|82764.1|82805.3|82771.9|82787.3|82751.6|48
1623076330000|2021-06-07 14:32:10|82789.4|82764.4|82785.5|82760.5|82796.4|82764.4|82779.7|82744.9|53
1623076340000|2021-06-07 14:32:20|82786.5|82761.5|82791.9|82766.9|82793.3|82768.3|82781.3|82756.3|59
1623076350000|2021-06-07 14:32:30|82792|82767|82786.5|82761.5|82805.8|82768.3|82786.5|82751.5|49
1623076360000|2021-06-07 14:32:40|82786.2|82761.2|82797.6|82747.6|82798.7|82761.3|82778.6|82745.4|55
1623076370000|2021-06-07 14:32:50|82797.7|82747.7|82800.5|82750.5|82802.4|82762.4|82783.8|82746.1|50
1623076380000|2021-06-07 14:33:00|82799.7|82749.7|82794.6|82744.6|82803|82762.6|82787.6|82744|54
1623076390000|2021-06-07 14:33:10|82794.8|82744.8|82791.6|82741.6|82794.9|82756.9|82778.5|82740.7|42
1623076400000|2021-06-07 14:33:20|82791.8|82741.8|82805.2|82755.2|82810|82760|82791.2|82741.2|53
1623076410000|2021-06-07 14:33:30|82795.8|82770.8|82824.1|82774.1|82824.1|82776.2|82793.9|82759|64
1623076420000|2021-06-07 14:33:40|82824|82774|82824.2|82774.2|82824.5|82774.5|82821.4|82771.4|50
1623076430000|2021-06-07 14:33:50|82824.8|82774.8|82811|82786|82825.9|82787.8|82810.4|82772.4|53
1623076440000|2021-06-07 14:34:00|82811.1|82786.1|82809.7|82784.7|82829.2|82793.7|82809.7|82771.2|73
1623076450000|2021-06-07 14:34:10|82810.7|82785.7|82814.8|82789.8|82827.8|82790.3|82808.5|82774.1|49
1623076460000|2021-06-07 14:34:20|82814.9|82789.9|82820.7|82795.7|82835.5|82797.2|82814.1|82785.5|48
1623076470000|2021-06-07 14:34:30|82820.8|82795.8|82826.4|82801.4|82842.1|82804.1|82819.9|82791.9|55
1623076480000|2021-06-07 14:34:40|82829.1|82804.1|82874|82824|82875.4|82825.4|82829.1|82804.1|60
1623076490000|2021-06-07 14:34:50|82872.1|82822.1|82847|82822|82872.6|82824.5|82846.4|82819.3|42
1623076500000|2021-06-07 14:35:00|82847.6|82822.6|82849.5|82824.5|82850.5|82825.5|82846.5|82821.5|51
1623076510000|2021-06-07 14:35:10|82849.7|82824.7|82851|82801|82852.5|82824.7|82843.1|82801|34
1623076520000|2021-06-07 14:35:20|82848.9|82798.9|82843.2|82793.2|82850.9|82800.9|82842.9|82792.9|41
1623076530000|2021-06-07 14:35:30|82843.1|82793.1|82843|82793|82844.3|82794.3|82841.3|82791.3|35
1623076540000|2021-06-07 14:35:40|82843.1|82793.1|82843.7|82793.7|82844.6|82794.6|82842.8|82792.8|32
1623076550000|2021-06-07 14:35:50|82844.2|82794.2|82850.8|82800.8|82856.5|82806.5|82843.9|82793.9|49
1623076560000|2021-06-07 14:36:00|82851.2|82801.2|82850.4|82800.4|82853.3|82803.3|82845.2|82795.2|65
1623076570000|2021-06-07 14:36:10|82849.9|82799.9|82854.4|82804.4|82854.4|82804.4|82849.9|82799.9|47
1623076580000|2021-06-07 14:36:20|82854.2|82804.2|82836.1|82811.1|82860.4|82822.8|82834.5|82794.3|59
1623076590000|2021-06-07 14:36:30|82836.5|82811.5|82837.6|82812.6|82839.5|82814.5|82833.7|82808.7|54
1623076600000|2021-06-07 14:36:40|82837.4|82812.4|82833.3|82808.3|82843.4|82813.6|82830.6|82792.8|54
1623076610000|2021-06-07 14:36:50|82833.2|82808.2|82854.3|82804.3|82855.7|82818.5|82833.2|82801.1|42
1623076620000|2021-06-07 14:37:00|82853.6|82803.6|82839.3|82814.3|82853.9|82817.6|82838.1|82803.1|46
1623076630000|2021-06-07 14:37:10|82840|82815|82836.8|82811.8|82840.9|82815.9|82835.1|82810.1|47
1623076640000|2021-06-07 14:37:20|82836.6|82811.6|82831.2|82806.2|82838.3|82813.3|82830.2|82805.2|40
1623076650000|2021-06-07 14:37:30|82831.5|82806.5|82828.2|82803.2|82831.5|82806.5|82828.2|82803.2|30
1623076660000|2021-06-07 14:37:40|82828.9|82803.9|82826|82801|82829.9|82804.9|82826|82801|48
1623076670000|2021-06-07 14:37:50|82826.3|82801.3|82834.2|82784.2|82834.3|82801.4|82826.1|82777.7|55
1623076680000|2021-06-07 14:38:00|82834.1|82784.1|82830.9|82780.9|82835.5|82785.5|82830.9|82780.9|43
1623076690000|2021-06-07 14:38:10|82830.4|82780.4|82833.5|82783.5|82833.5|82783.5|82830|82780|46
1623076700000|2021-06-07 14:38:20|82833|82783|82815.2|82790.2|82834.1|82790.9|82814.9|82776.9|50
1623076710000|2021-06-07 14:38:30|82815|82790|82834.6|82784.6|82834.7|82794.3|82814.8|82781.1|46
1623076720000|2021-06-07 14:38:40|82834.3|82784.3|82835.9|82785.9|82836.5|82786.5|82833.6|82783.6|34
1623076730000|2021-06-07 14:38:50|82836.2|82786.2|82822.4|82797.4|82839.4|82801.1|82820.4|82782.9|52
1623076740000|2021-06-07 14:39:00|82822.6|82797.6|82839.1|82789.1|82843.8|82800.1|82822.3|82787.4|48
1623076750000|2021-06-07 14:39:10|82838.7|82788.7|82840.3|82790.3|82842.5|82792.5|82838.2|82788.2|46
1623076760000|2021-06-07 14:39:20|82839.6|82789.6|82827|82802|82840.6|82806.3|82827|82789.1|38
1623076770000|2021-06-07 14:39:30|82826.8|82801.8|82837.7|82787.7|82837.7|82802|82823.9|82787.7|45
1623076780000|2021-06-07 14:39:40|82837.8|82787.8|82835.5|82785.5|82838.6|82788.6|82835.5|82785.5|26
1623076790000|2021-06-07 14:39:50|82836.7|82786.7|82819.8|82794.8|82836.7|82805.2|82819.6|82785.3|43
1623076800000|2021-06-07 14:40:00|82819.9|82794.9|82814.4|82789.4|82820.9|82795.9|82812.9|82787.9|61
1623076810000|2021-06-07 14:40:10|82814.1|82789.1|82821.1|82771.1|82825.3|82789.1|82807|82769.6|57
1623076820000|2021-06-07 14:40:20|82820.5|82770.5|82802.5|82752.5|82820.5|82770.5|82791.8|82750.9|62
1623076830000|2021-06-07 14:40:30|82803|82753|82807.5|82757.5|82807.5|82757.5|82796.6|82746.6|61
1623076840000|2021-06-07 14:40:40|82807.3|82757.3|82802.2|82752.2|82807.3|82757.3|82799.5|82749.5|56
1623076850000|2021-06-07 14:40:50|82802.1|82752.1|82793.5|82743.5|82802.3|82752.3|82790.3|82740.3|58
1623076860000|2021-06-07 14:41:00|82793.4|82743.4|82805.7|82755.7|82805.7|82765|82790|82743.3|65
1623076870000|2021-06-07 14:41:10|82807.3|82757.3|82780.9|82755.9|82813|82774.6|82779.8|82745.2|57
1623076880000|2021-06-07 14:41:20|82780.7|82755.7|82797.3|82747.3|82798.5|82758.6|82780.4|82742.9|44
1623076890000|2021-06-07 14:41:30|82797.6|82747.6|82786.4|82736.4|82797.9|82761.4|82776.7|82735.2|57
1623076900000|2021-06-07 14:41:40|82786.3|82736.3|82785|82735|82789.1|82739.1|82784.8|82734.8|53
1623076910000|2021-06-07 14:41:50|82784.8|82734.8|82764.1|82714.1|82786.5|82746.4|82763|82713|65
1623076920000|2021-06-07 14:42:00|82762.1|82712.1|82759.7|82709.7|82765.2|82715.2|82757.3|82707.3|67
1623076930000|2021-06-07 14:42:10|82759.8|82709.8|82773|82723|82773|82723|82745.8|82706.5|65
1623076940000|2021-06-07 14:42:20|82770.9|82720.9|82754.7|82729.7|82773|82730.8|82747.6|82709.8|63
1623076950000|2021-06-07 14:42:30|82755.4|82730.4|82770|82720|82772.1|82730.4|82753.8|82717.9|54
1623076960000|2021-06-07 14:42:40|82769.9|82719.9|82756.4|82731.4|82770.7|82733.1|82756.3|82719.1|37
1623076970000|2021-06-07 14:42:50|82755.7|82730.7|82767.9|82717.9|82768.3|82731.1|82754.4|82716.9|42
1623076980000|2021-06-07 14:43:00|82767.8|82717.8|82768.4|82718.4|82771.9|82734.6|82755.2|82716.8|51
1623076990000|2021-06-07 14:43:10|82768.1|82718.1|82767.8|82717.8|82768.3|82718.3|82766.9|82716.9|42
1623077000000|2021-06-07 14:43:20|82767.5|82717.5|82758.3|82733.3|82769.4|82733.6|82754.9|82717|27
1623077010000|2021-06-07 14:43:30|82758.5|82733.5|82752.1|82727.1|82770.1|82736.1|82752.1|82714.3|37
1623077020000|2021-06-07 14:43:40|82755.1|82730.1|82771.9|82721.9|82772.4|82735.9|82751.9|82715.4|44
1623077030000|2021-06-07 14:43:50|82771.3|82721.3|82770.6|82720.6|82772.7|82722.7|82770.4|82720.4|35
1623077040000|2021-06-07 14:44:00|82771.5|82721.5|82770|82720|82772.3|82730.7|82753.3|82716|43
1623077050000|2021-06-07 14:44:10|82770.9|82720.9|82773.5|82723.5|82779.4|82729.4|82770.9|82720.9|43
1623077060000|2021-06-07 14:44:20|82773.1|82723.1|82775.1|82725.1|82775.9|82737.2|82760.4|82722|49
1623077070000|2021-06-07 14:44:30|82777.6|82727.6|82774.4|82724.4|82777.6|82738.9|82762.7|82721.6|56
1623077080000|2021-06-07 14:44:40|82762.8|82737.8|82774.3|82724.3|82774.8|82737.8|82761.3|82723.9|32
1623077090000|2021-06-07 14:44:50|82775.3|82725.3|82780.1|82730.1|82781.2|82731.2|82773.8|82723.8|40
1623077100000|2021-06-07 14:45:00|82780.3|82730.3|82779.5|82729.5|82782|82732|82776.1|82726.1|47
1623077110000|2021-06-07 14:45:10|82780|82730|82785.9|82735.9|82788.1|82738.1|82777.3|82727.3|48
1623077120000|2021-06-07 14:45:20|82785.1|82735.1|82778.6|82753.6|82789.6|82754.7|82777.5|82734.2|40
1623077130000|2021-06-07 14:45:30|82779.3|82754.3|82786.8|82736.8|82791.2|82754.3|82779.3|82735.2|48
1623077140000|2021-06-07 14:45:40|82787.1|82737.1|82773.6|82748.6|82787.2|82751|82765.3|82731.4|55
1623077150000|2021-06-07 14:45:50|82773.5|82748.5|82779.3|82729.3|82785.6|82753.3|82766.6|82728.7|41
1623077160000|2021-06-07 14:46:00|82781.2|82731.2|82784.5|82734.5|82790.2|82753.3|82770.3|82730.7|48
1623077170000|2021-06-07 14:46:10|82784.6|82734.6|82782.6|82732.6|82788.6|82748|82769.2|82732.2|52
1623077180000|2021-06-07 14:46:20|82784.7|82734.7|82770|82745|82785|82746.9|82765.2|82727.8|55
1623077190000|2021-06-07 14:46:30|82769.9|82744.9|82763.8|82738.8|82783.1|82745.5|82763.7|82727.6|57
1623077200000|2021-06-07 14:46:40|82764.9|82739.9|82773.4|82723.4|82777.5|82740.3|82761|82723.1|47
1623077210000|2021-06-07 14:46:50|82774|82724|82770.8|82720.8|82774.7|82724.7|82767.5|82717.5|49
1623077220000|2021-06-07 14:47:00|82770.6|82720.6|82780.3|82730.3|82781|82731|82769.4|82719.4|65
1623077230000|2021-06-07 14:47:10|82781.2|82731.2|82776.8|82726.8|82784.3|82734.3|82775.8|82725.8|52
1623077240000|2021-06-07 14:47:20|82777.6|82727.6|82766|82741|82779.9|82741.7|82764.4|82726.9|36
1623077250000|2021-06-07 14:47:30|82766.3|82741.3|82781.4|82731.4|82783.7|82745.5|82765|82730.3|46
1623077260000|2021-06-07 14:47:40|82781.5|82731.5|82781.2|82731.2|82782.5|82732.5|82779.7|82729.7|33
1623077270000|2021-06-07 14:47:50|82781.6|82731.6|82775.3|82725.3|82782.1|82732.1|82774|82724|36
1623077280000|2021-06-07 14:48:00|82777.4|82727.4|82780.2|82730.2|82780.5|82730.5|82776.3|82726.3|43
1623077290000|2021-06-07 14:48:10|82780.3|82730.3|82774.2|82724.2|82781.7|82731.7|82767.5|82717.5|41
1623077300000|2021-06-07 14:48:20|82775.1|82725.1|82771|82721|82778.4|82733.9|82758.8|82719.9|59
1623077310000|2021-06-07 14:48:30|82772.1|82722.1|82764.6|82739.6|82780.8|82743.6|82761|82718.4|51
1623077320000|2021-06-07 14:48:40|82764.8|82739.8|82783.9|82733.9|82790.1|82750.9|82764.8|82730.8|44
1623077330000|2021-06-07 14:48:50|82784.2|82734.2|82784.3|82759.3|82792.6|82759.7|82779.1|82734.2|49
1623077340000|2021-06-07 14:49:00|82784.8|82759.8|82783.3|82758.3|82784.8|82759.8|82780.6|82755.6|34
1623077350000|2021-06-07 14:49:10|82782.8|82757.8|82779|82754|82784|82759|82777.7|82752.7|41
1623077360000|2021-06-07 14:49:20|82779.7|82754.7|82788.1|82763.1|82806.5|82769.1|82779.5|82745.7|59
1623077370000|2021-06-07 14:49:30|82788|82763|82794.2|82769.2|82806.3|82771|82787.8|82750.5|46
1623077380000|2021-06-07 14:49:40|82794.6|82769.6|82787.2|82762.2|82809.9|82770.2|82785.5|82749.1|59
1623077390000|2021-06-07 14:49:50|82787|82762|82790.2|82765.2|82806|82768.1|82786.2|82749|60
1623077400000|2021-06-07 14:50:00|82788.7|82763.7|82811.6|82761.6|82812.9|82775.5|82788.7|82756.3|56
1623077410000|2021-06-07 14:50:10|82815.3|82765.3|82819.3|82769.3|82819.3|82780.2|82805.2|82761.4|50
1623077420000|2021-06-07 14:50:20|82819.4|82769.4|82820.2|82770.2|82820.9|82770.9|82817|82767|65
1623077430000|2021-06-07 14:50:30|82819.8|82769.8|82803.2|82778.2|82826.7|82787.5|82803|82764.1|65
1623077440000|2021-06-07 14:50:40|82802.2|82777.2|82804|82779|82807|82782|82801.6|82776.6|54
1623077450000|2021-06-07 14:50:50|82804.3|82779.3|82819.9|82769.9|82822.4|82783.2|82803.8|82766.6|57
1623077460000|2021-06-07 14:51:00|82819.7|82769.7|82817.6|82767.6|82825.1|82775.1|82816.8|82766.8|61
1623077470000|2021-06-07 14:51:10|82817.5|82767.5|82802.1|82777.1|82817.8|82777.5|82799.8|82762.1|53
1623077480000|2021-06-07 14:51:20|82801.9|82776.9|82803.5|82778.5|82804.4|82779.4|82801.6|82776.6|47
1623077490000|2021-06-07 14:51:30|82803.4|82778.4|82809.3|82759.3|82813.8|82778.5|82801.9|82757.6|47
1623077500000|2021-06-07 14:51:40|82808.7|82758.7|82793.6|82743.6|82810.9|82760.9|82791.3|82741.3|65
1623077510000|2021-06-07 14:51:50|82793.5|82743.5|82797.6|82747.6|82799.3|82749.3|82790.9|82740.9|65
1623077520000|2021-06-07 14:52:00|82797.9|82747.9|82810.6|82760.6|82812|82762|82797.6|82747.6|66
1623077530000|2021-06-07 14:52:10|82811|82761|82814|82764|82815|82765|82807.5|82757.5|60
1623077540000|2021-06-07 14:52:20|82814.5|82764.5|82803.3|82753.3|82814.5|82764.5|82801.7|82751.7|45
1623077550000|2021-06-07 14:52:30|82803.6|82753.6|82806.9|82756.9|82807.8|82757.8|82800.9|82750.9|44
1623077560000|2021-06-07 14:52:40|82806.5|82756.5|82820.3|82770.3|82820.3|82772.7|82797.6|82754.9|64
1623077570000|2021-06-07 14:52:50|82824.1|82774.1|82822.1|82772.1|82828.8|82785.4|82810.2|82763.4|60
1623077580000|2021-06-07 14:53:00|82825.5|82775.5|82823.6|82798.6|82835.7|82798.6|82811.5|82774.3|76
1623077590000|2021-06-07 14:53:10|82823.8|82798.8|82819.8|82794.8|82833.2|82801.9|82815|82775.7|60
1623077600000|2021-06-07 14:53:20|82819.4|82794.4|82830.3|82780.3|82830.6|82794.8|82811.4|82777.3|49
1623077610000|2021-06-07 14:53:30|82830.4|82780.4|82826.5|82776.5|82830.4|82780.4|82826.5|82776.5|40
1623077620000|2021-06-07 14:53:40|82826.7|82776.7|82812|82787|82828.4|82787.3|82811.7|82771.9|39
1623077630000|2021-06-07 14:53:50|82811.1|82786.1|82802.5|82777.5|82819.3|82786.1|82801.4|82765.2|54
1623077640000|2021-06-07 14:54:00|82803.2|82778.2|82818|82768|82820.1|82778.2|82803|82763.3|65
1623077650000|2021-06-07 14:54:10|82818.6|82768.6|82835.6|82785.6|82835.7|82785.7|82817.5|82767.5|64
1623077660000|2021-06-07 14:54:20|82834.2|82784.2|82837.8|82787.8|82839.9|82789.9|82834.1|82784.1|58
1623077670000|2021-06-07 14:54:30|82837.7|82787.7|82828.6|82803.6|82845.5|82803.9|82828.1|82787.1|60
1623077680000|2021-06-07 14:54:40|82828.1|82803.1|82836.5|82786.5|82839.3|82804.1|82826.9|82784.6|45
1623077690000|2021-06-07 14:54:50|82836|82786|82841.2|82791.2|82841.2|82791.2|82836|82786|49
1623077700000|2021-06-07 14:55:00|82839.4|82789.4|82839.2|82789.2|82840.5|82790.5|82838.4|82788.4|43
1623077710000|2021-06-07 14:55:10|82839.7|82789.7|82820.3|82795.3|82839.7|82803.4|82820|82782|61
1623077720000|2021-06-07 14:55:20|82819.7|82794.7|82822.3|82797.3|82824.2|82799.2|82819.6|82794.6|42
1623077730000|2021-06-07 14:55:30|82822.4|82797.4|82821.8|82796.8|82822.9|82797.9|82820.9|82795.9|57
1623077740000|2021-06-07 14:55:40|82821.9|82796.9|82819.8|82794.8|82823|82798|82819.8|82794.8|44
1623077750000|2021-06-07 14:55:50|82820|82795|82822.7|82797.7|82823|82798|82818.4|82793.4|50
1623077760000|2021-06-07 14:56:00|82823.1|82798.1|82811.4|82786.4|82823.1|82798.1|82811.3|82786.3|63
1623077770000|2021-06-07 14:56:10|82810.8|82785.8|82808.1|82758.1|82820.1|82786.2|82792.2|82751|70
1623077780000|2021-06-07 14:56:20|82808.6|82758.6|82801.3|82776.3|82816.8|82776.3|82801.1|82758.6|64
1623077790000|2021-06-07 14:56:30|82802.1|82777.1|82805.1|82780.1|82819.6|82782.8|82802.1|82764.3|64
1623077800000|2021-06-07 14:56:40|82803.8|82778.8|82820.5|82795.5|82828.8|82795.5|82803.8|82771.2|72
1623077810000|2021-06-07 14:56:50|82819.7|82794.7|82823.9|82773.9|82831|82794.7|82810.6|82772.3|63
1623077820000|2021-06-07 14:57:00|82823.7|82773.7|82816.1|82791.1|82823.7|82791.6|82808.7|82772.8|59
1623077830000|2021-06-07 14:57:10|82815.9|82790.9|82830.9|82805.9|82844.9|82808.1|82815.5|82783.9|56
1623077840000|2021-06-07 14:57:20|82831.1|82806.1|82806.7|82781.7|82846.2|82808.9|82803.9|82763|75
1623077850000|2021-06-07 14:57:30|82805.9|82780.9|82821.5|82771.5|82821.8|82780.9|82805.6|82766.1|52
1623077860000|2021-06-07 14:57:40|82819.7|82769.7|82813.7|82763.7|82819.7|82769.7|82809|82759|66
1623077870000|2021-06-07 14:57:50|82815.6|82765.6|82826.8|82776.8|82830.5|82780.5|82815|82765|58
1623077880000|2021-06-07 14:58:00|82829.5|82779.5|82834.8|82784.8|82837.7|82787.7|82829.5|82779.5|57
1623077890000|2021-06-07 14:58:10|82834.4|82784.4|82827.9|82777.9|82835.1|82785.1|82827.1|82777.1|57
1623077900000|2021-06-07 14:58:20|82827.2|82777.2|82832.4|82782.4|82833.4|82783.4|82820.2|82770.2|58
1623077910000|2021-06-07 14:58:30|82832.9|82782.9|82819.1|82769.1|82833.2|82783.2|82814.3|82764.3|59
1623077920000|2021-06-07 14:58:40|82819.2|82769.2|82816.5|82766.5|82821.8|82771.8|82816.5|82766.5|52
1623077930000|2021-06-07 14:58:50|82816.7|82766.7|82800.2|82775.2|82818.3|82778.8|82800.1|82765.8|54
1623077940000|2021-06-07 14:59:00|82799.7|82774.7|82813.4|82763.4|82818.2|82777.4|82799.7|82763.4|59
1623077950000|2021-06-07 14:59:10|82813.3|82763.3|82810.7|82760.7|82813.9|82763.9|82809.4|82759.4|54
1623077960000|2021-06-07 14:59:20|82809.3|82759.3|82799.7|82774.7|82809.5|82774.7|82794.8|82757.5|54
1623077970000|2021-06-07 14:59:30|82799|82774|82791.6|82766.6|82805|82780|82791.4|82766.4|67
1623077980000|2021-06-07 14:59:40|82793.7|82768.7|82791.8|82766.8|82793.7|82768.7|82789.6|82764.6|54
1623077990000|2021-06-07 14:59:50|82792.7|82767.7|82797.4|82747.4|82802.4|82768.8|82788.9|82747|62
1623078000000|2021-06-07 15:00:00|82796.4|82746.4|82796.8|82746.8|82797.3|82747.3|82795.6|82745.6|56
1623078010000|2021-06-07 15:00:10|82795.6|82745.6|82774.3|82749.3|82795.6|82753.8|82772.5|82735.6|59
1623078020000|2021-06-07 15:00:20|82774.4|82749.4|82803.5|82753.5|82811.9|82766.9|82774.4|82742.2|76
1623078030000|2021-06-07 15:00:30|82803.6|82753.6|82802.3|82777.3|82816|82778.1|82797.2|82752.9|67
1623078040000|2021-06-07 15:00:40|82814.3|82764.3|82817.7|82767.7|82818.3|82779.1|82803|82761.4|67
1623078050000|2021-06-07 15:00:50|82818.1|82768.1|82810.8|82785.8|82826.6|82787.4|82808.9|82768.1|61
1623078060000|2021-06-07 15:01:00|82811.6|82786.6|82823.9|82773.9|82825.8|82787.5|82809.3|82773.9|57
1623078070000|2021-06-07 15:01:10|82824.3|82774.3|82836.3|82786.3|82843.2|82803.7|82814.9|82774.3|68
1623078080000|2021-06-07 15:01:20|82836.1|82786.1|82814.4|82764.4|82837.4|82789.2|82814.2|82764.4|63
1623078090000|2021-06-07 15:01:30|82816|82766|82817.5|82767.5|82821|82777.7|82802.2|82766|49
1623078100000|2021-06-07 15:01:40|82817.7|82767.7|82818.7|82768.7|82822.9|82780.3|82804.7|82767.6|51
1623078110000|2021-06-07 15:01:50|82818.6|82768.6|82816.5|82766.5|82818.6|82782.3|82802.1|82765.1|62
1623078120000|2021-06-07 15:02:00|82816.2|82766.2|82827.7|82777.7|82839.1|82793.8|82806.7|82766.2|69
1623078130000|2021-06-07 15:02:10|82827.5|82777.5|82826.3|82776.3|82828.7|82778.7|82825.5|82775.5|42
1623078140000|2021-06-07 15:02:20|82827|82777|82830.2|82780.2|82831.5|82781.5|82826.7|82776.7|53
1623078150000|2021-06-07 15:02:30|82830.1|82780.1|82829.2|82779.2|82833.2|82783.2|82828.9|82778.9|48
1623078160000|2021-06-07 15:02:40|82829|82779|82824|82774|82829.4|82779.4|82822.3|82772.3|43
1623078170000|2021-06-07 15:02:50|82823.6|82773.6|82826.9|82776.9|82828.1|82778.1|82823.4|82773.4|49
1623078180000|2021-06-07 15:03:00|82827|82777|82812.4|82762.4|82833.7|82790.6|82798.4|82760.2|62
1623078190000|2021-06-07 15:03:10|82815.2|82765.2|82800.9|82775.9|82815.2|82779.5|82800.2|82762.8|53
1623078200000|2021-06-07 15:03:20|82800.8|82775.8|82827.5|82777.5|82831.2|82791.8|82797.5|82760.7|57
1623078210000|2021-06-07 15:03:30|82828.1|82778.1|82823.9|82773.9|82828.1|82785|82810|82770.7|49
1623078220000|2021-06-07 15:03:40|82823.8|82773.8|82802.5|82752.5|82823.8|82773.8|82801.4|82751.4|38
1623078230000|2021-06-07 15:03:50|82800.9|82750.9|82809.3|82759.3|82811.4|82761.4|82800.9|82750.9|43
1623078240000|2021-06-07 15:04:00|82809.5|82759.5|82803.7|82753.7|82809.5|82759.5|82802.5|82752.5|49
1623078250000|2021-06-07 15:04:10|82803.5|82753.5|82800.3|82750.3|82810.7|82771.2|82791.4|82749.6|58
1623078260000|2021-06-07 15:04:20|82798.5|82748.5|82798.1|82748.1|82804|82754|82795|82745|53
1623078270000|2021-06-07 15:04:30|82797.5|82747.5|82798.2|82748.2|82799.7|82749.7|82796.6|82746.6|36
1623078280000|2021-06-07 15:04:40|82798|82748|82798.4|82748.4|82800.7|82762.3|82779.6|82742|57
1623078290000|2021-06-07 15:04:50|82798.3|82748.3|82786.9|82761.9|82800|82763.4|82783.4|82747.8|51
1623078300000|2021-06-07 15:05:00|82786.7|82761.7|82795.3|82745.3|82795.9|82763.8|82779|82743.8|45
1623078310000|2021-06-07 15:05:10|82794.9|82744.9|82794.8|82744.8|82796.3|82760.3|82770.5|82733.6|65
1623078320000|2021-06-07 15:05:20|82794.7|82744.7|82784.1|82759.1|82795.2|82759.7|82782.2|82743.8|51
1623078330000|2021-06-07 15:05:30|82784.3|82759.3|82795.5|82745.5|82797.1|82759.3|82781.9|82744.1|50
1623078340000|2021-06-07 15:05:40|82795.8|82745.8|82781.8|82756.8|82795.9|82758.6|82780.7|82744|56
1623078350000|2021-06-07 15:05:50|82781.9|82756.9|82793.1|82743.1|82794.9|82759.5|82774.4|82740|50
1623078360000|2021-06-07 15:06:00|82795.4|82745.4|82788.8|82738.8|82795.6|82759.8|82774.6|82734.5|64
1623078370000|2021-06-07 15:06:10|82789|82739|82779.5|82729.5|82789|82753|82769.9|82729.5|53
1623078380000|2021-06-07 15:06:20|82779.9|82729.9|82767.7|82742.7|82784.4|82747|82767.3|82729.7|59
1623078390000|2021-06-07 15:06:30|82767.5|82742.5|82771.5|82746.5|82786.9|82749.7|82767.5|82732.9|55
1623078400000|2021-06-07 15:06:40|82771.2|82746.2|82771.3|82746.3|82774.3|82749.3|82770.6|82745.6|41
1623078410000|2021-06-07 15:06:50|82770.8|82745.8|82751.9|82726.9|82775.9|82746.8|82751.9|82715.1|65
1623078420000|2021-06-07 15:07:00|82752.7|82727.7|82751.4|82726.4|82769.1|82730.9|82750.8|82715.4|61
1623078430000|2021-06-07 15:07:10|82752.1|82727.1|82766.5|82716.5|82767.9|82729.1|82751.7|82714.7|45
1623078440000|2021-06-07 15:07:20|82766.9|82716.9|82766.2|82716.2|82767.1|82717.1|82764.8|82714.8|37
1623078450000|2021-06-07 15:07:30|82765.8|82715.8|82750.5|82725.5|82767.4|82727|82750|82713.8|37
1623078460000|2021-06-07 15:07:40|82750.7|82725.7|82751.7|82726.7|82752.1|82727.1|82750.3|82725.3|40
1623078470000|2021-06-07 15:07:50|82752|82727|82767.4|82717.4|82768.9|82729.9|82752|82716.5|41
1623078480000|2021-06-07 15:08:00|82767.7|82717.7|82763.1|82713.1|82768.9|82718.9|82762.2|82712.2|52
1623078490000|2021-06-07 15:08:10|82762.7|82712.7|82766|82716|82766.8|82716.8|82762|82712|33
1623078500000|2021-06-07 15:08:20|82761|82711|82760.6|82710.6|82764.4|82714.4|82759.7|82709.7|51
1623078510000|2021-06-07 15:08:30|82760.5|82710.5|82763.8|82713.8|82763.8|82713.8|82759.1|82709.1|38
1623078520000|2021-06-07 15:08:40|82764|82714|82764.9|82714.9|82765.1|82715.1|82763.2|82713.2|29
1623078530000|2021-06-07 15:08:50|82743.4|82718.4|82764.6|82714.6|82766.8|82718.4|82743.4|82707.7|51
1623078540000|2021-06-07 15:09:00|82764.2|82714.2|82764.3|82714.3|82765|82715|82762.9|82712.9|43
1623078550000|2021-06-07 15:09:10|82764.4|82714.4|82764.7|82714.7|82765.1|82715.1|82763.7|82713.7|32
1623078560000|2021-06-07 15:09:20|82765|82715|82759.3|82709.3|82768.2|82730.6|82749.2|82707.4|48
1623078570000|2021-06-07 15:09:30|82759.5|82709.5|82764.6|82714.6|82764.6|82727.3|82748.8|82709.1|40
1623078580000|2021-06-07 15:09:40|82765.5|82715.5|82765.4|82715.4|82768|82718|82764.3|82714.3|40
1623078590000|2021-06-07 15:09:50|82765.1|82715.1|82766.5|82716.5|82767.6|82717.6|82763.9|82713.9|32
1623078600000|2021-06-07 15:10:00|82766.7|82716.7|82766.2|82716.2|82767.8|82717.8|82765.3|82715.3|23
1623078610000|2021-06-07 15:10:10|82766|82716|82762.5|82712.5|82766.2|82716.2|82760.3|82710.3|36
1623078620000|2021-06-07 15:10:20|82762.3|82712.3|82761.1|82711.1|82762.3|82723.9|82743.4|82710.2|41
1623078630000|2021-06-07 15:10:30|82763.1|82713.1|82750|82725|82765.3|82725.4|82750|82712|54
1623078640000|2021-06-07 15:10:40|82749.9|82724.9|82751.8|82726.8|82753|82728|82749.9|82724.9|26
1623078650000|2021-06-07 15:10:50|82751.4|82726.4|82749.2|82724.2|82751.4|82726.4|82746.4|82721.4|50
1623078660000|2021-06-07 15:11:00|82749.4|82724.4|82748.4|82723.4|82762.1|82724.4|82746.6|82708.5|50
1623078670000|2021-06-07 15:11:10|82748.1|82723.1|82753.2|82728.2|82764.7|82728.2|82747.5|82710.2|42
1623078680000|2021-06-07 15:11:20|82763.8|82713.8|82751.8|82726.8|82765.5|82729|82748.5|82713.8|50
1623078690000|2021-06-07 15:11:30|82752.5|82727.5|82750.7|82725.7|82752.5|82727.5|82749|82724|38
1623078700000|2021-06-07 15:11:40|82750.5|82725.5|82748.1|82723.1|82750.5|82725.5|82748.1|82723.1|28
1623078710000|2021-06-07 15:11:50|82748.2|82723.2|82759.4|82709.4|82761.3|82723.2|82748.2|82709.4|48
1623078720000|2021-06-07 15:12:00|82758.7|82708.7|82760.1|82710.1|82760.6|82710.6|82757.4|82707.4|35
1623078730000|2021-06-07 15:12:10|82759.7|82709.7|82759.3|82709.3|82762.2|82712.2|82759.3|82709.3|36
1623078740000|2021-06-07 15:12:20|82759.5|82709.5|82753.1|82728.1|82780.1|82739.2|82746.8|82709.5|59
1623078750000|2021-06-07 15:12:30|82752.8|82727.8|82737.3|82687.3|82754.4|82729.4|82733.5|82687.3|51
1623078760000|2021-06-07 15:12:40|82737.9|82687.9|82731.1|82681.1|82739.3|82689.3|82730.8|82680.8|47
1623078770000|2021-06-07 15:12:50|82730.2|82680.2|82709.7|82684.7|82730.6|82688.3|82708.6|82679.8|31
1623078780000|2021-06-07 15:13:00|82709.5|82684.5|82716.5|82666.5|82722.9|82693.8|82709.5|82666|62
1623078790000|2021-06-07 15:13:10|82716.6|82666.6|82717|82667|82718.2|82668.2|82716.1|82666.1|38
1623078800000|2021-06-07 15:13:20|82717.5|82667.5|82719.9|82669.9|82724.1|82674.1|82713.7|82663.7|54
1623078810000|2021-06-07 15:13:30|82720.7|82670.7|82703.3|82678.3|82721.5|82679.9|82703.3|82665.8|47
1623078820000|2021-06-07 15:13:40|82704|82679|82697.6|82672.6|82714.4|82679.6|82696.6|82660.9|42
1623078830000|2021-06-07 15:13:50|82697.8|82672.8|82702.1|82652.1|82705.2|82672.8|82697.8|82648.9|52
1623078840000|2021-06-07 15:14:00|82702.4|82652.4|82697.3|82647.3|82703.3|82653.3|82697.3|82647.3|58
1623078850000|2021-06-07 15:14:10|82697.8|82647.8|82698.8|82648.8|82699.3|82649.3|82697.2|82647.2|41
1623078860000|2021-06-07 15:14:20|82698.7|82648.7|82702.4|82652.4|82702.4|82652.4|82698.7|82648.7|26
1623078870000|2021-06-07 15:14:30|82702.7|82652.7|82702.3|82652.3|82703.2|82653.2|82701.8|82651.8|43
1623078880000|2021-06-07 15:14:40|82703.7|82653.7|82697.3|82672.3|82709.6|82672.3|82694.4|82652.3|42
1623078890000|2021-06-07 15:14:50|82696.9|82671.9|82699.8|82674.8|82713.6|82676.5|82696.9|82657.6|51
1623078900000|2021-06-07 15:15:00|82699.7|82674.7|82717.2|82667.2|82717.2|82678.5|82698.7|82664.6|57
1623078910000|2021-06-07 15:15:10|82717|82667|82707.9|82657.9|82717.5|82667.5|82706.9|82656.9|55
1623078920000|2021-06-07 15:15:20|82708|82658|82711.3|82661.3|82711.3|82661.3|82707.1|82657.1|42
1623078930000|2021-06-07 15:15:30|82711.2|82661.2|82712.5|82662.5|82713.4|82663.4|82710.8|82660.8|44
1623078940000|2021-06-07 15:15:40|82712.7|82662.7|82717|82667|82719.3|82669.3|82712.2|82662.2|57
1623078950000|2021-06-07 15:15:50|82720.4|82670.4|82717.8|82667.8|82720.4|82677.6|82702.6|82663.1|57
1623078960000|2021-06-07 15:16:00|82717.7|82667.7|82712.6|82662.6|82718.3|82680.8|82703.4|82659.7|58
1623078970000|2021-06-07 15:16:10|82712.5|82662.5|82701.8|82676.8|82712.8|82676.9|82700.3|82661.4|34
1623078980000|2021-06-07 15:16:20|82702.1|82677.1|82705|82680|82715.4|82680|82702.1|82662.4|35
1623078990000|2021-06-07 15:16:30|82706.4|82681.4|82702.5|82677.5|82715|82681.6|82701.7|82662.4|47
1623079000000|2021-06-07 15:16:40|82702.2|82677.2|82710.8|82660.8|82715.2|82677.5|82702|82659.9|46
1623079010000|2021-06-07 15:16:50|82710.5|82660.5|82706.2|82656.2|82711.5|82661.5|82703.7|82653.7|47
1623079020000|2021-06-07 15:17:00|82706.4|82656.4|82707|82657|82707.8|82657.8|82704.7|82654.7|44
1623079030000|2021-06-07 15:17:10|82707.7|82657.7|82703.8|82653.8|82707.8|82657.8|82702.4|82652.4|45
1623079040000|2021-06-07 15:17:20|82703.7|82653.7|82702.2|82652.2|82705.2|82655.2|82701.4|82651.4|50
1623079050000|2021-06-07 15:17:30|82701.9|82651.9|82701.6|82651.6|82702.7|82652.7|82700.9|82650.9|43
1623079060000|2021-06-07 15:17:40|82701.7|82651.7|82700.6|82650.6|82701.7|82651.7|82698.1|82648.1|48
1623079070000|2021-06-07 15:17:50|82700.8|82650.8|82687.9|82662.9|82701.3|82663.4|82687.9|82649.3|34
1623079080000|2021-06-07 15:18:00|82688|82663|82699.4|82649.4|82699.5|82663.3|82687.5|82648.5|34
1623079090000|2021-06-07 15:18:10|82699.7|82649.7|82695.8|82645.8|82699.7|82649.7|82689.5|82639.5|53
1623079100000|2021-06-07 15:18:20|82695.9|82645.9|82693.6|82643.6|82698.5|82648.5|82692.8|82642.8|48
1623079110000|2021-06-07 15:18:30|82693|82643|82679.6|82654.6|82693.5|82655.6|82679.6|82641.1|39
1623079120000|2021-06-07 15:18:40|82679.9|82654.9|82681.9|82656.9|82683.4|82658.4|82679.2|82654.2|40
1623079130000|2021-06-07 15:18:50|82682.7|82657.7|82682.4|82657.4|82682.8|82657.8|82680.9|82655.9|26
1623079140000|2021-06-07 15:19:00|82681.3|82656.3|82696.6|82646.6|82696.8|82657.6|82681.3|82646.6|23
1623079150000|2021-06-07 15:19:10|82696.4|82646.4|82698.5|82648.5|82700.6|82650.6|82696.3|82646.3|48
1623079160000|2021-06-07 15:19:20|82698.6|82648.6|82703.3|82653.3|82703.3|82653.3|82697.1|82647.1|43
1623079170000|2021-06-07 15:19:30|82703.1|82653.1|82700.8|82650.8|82704.3|82666.4|82687.2|82650.8|40
1623079180000|2021-06-07 15:19:40|82701|82651|82700.5|82650.5|82704.9|82654.9|82700.1|82650.1|48
1623079190000|2021-06-07 15:19:50|82701|82651|82706.3|82656.3|82708.2|82658.2|82700|82650|45
1623079200000|2021-06-07 15:20:00|82707.4|82657.4|82695|82670|82709.2|82670.7|82693.4|82656.1|44
1623079210000|2021-06-07 15:20:10|82694.7|82669.7|82706.4|82656.4|82707.8|82670.9|82692.2|82654.5|48
1623079220000|2021-06-07 15:20:20|82707.1|82657.1|82706.3|82656.3|82708.2|82658.2|82705.5|82655.5|38
1623079230000|2021-06-07 15:20:30|82705.5|82655.5|82700|82650|82706|82665.6|82685.9|82649.1|39
1623079240000|2021-06-07 15:20:40|82699.9|82649.9|82705.4|82655.4|82705.4|82655.4|82698.9|82648.9|43
1623079250000|2021-06-07 15:20:50|82705.8|82655.8|82704.9|82654.9|82708.8|82658.8|82704.9|82654.9|25
1623079260000|2021-06-07 15:21:00|82705|82655|82686.8|82661.8|82705|82664.7|82684.8|82648.8|50
1623079270000|2021-06-07 15:21:10|82686|82661|82688.2|82663.2|82688.3|82663.3|82685|82660|34
1623079280000|2021-06-07 15:21:20|82688.1|82663.1|82691.6|82666.6|82703.8|82667|82688.1|82650.6|24
1623079290000|2021-06-07 15:21:30|82691.5|82666.5|82690.1|82665.1|82703.3|82668|82690.1|82652.2|45
1623079300000|2021-06-07 15:21:40|82690|82665|82691|82666|82691.9|82666.9|82690|82665|30
1623079310000|2021-06-07 15:21:50|82690.9|82665.9|82691.3|82666.3|82692.6|82667.6|82690.5|82665.5|28
1623079320000|2021-06-07 15:22:00|82691.2|82666.2|82691.2|82666.2|82692.2|82667.2|82688.9|82663.9|29
1623079330000|2021-06-07 15:22:10|82691.9|82666.9|82691|82641|82694.2|82667.3|82677.6|82639.8|33
1623079340000|2021-06-07 15:22:20|82689.3|82639.3|82681.8|82631.8|82690.5|82644|82668.9|82630.5|44
1623079350000|2021-06-07 15:22:30|82681.6|82631.6|82679|82629|82682.7|82632.7|82678.2|82628.2|43
1623079360000|2021-06-07 15:22:40|82678.9|82628.9|82678.8|82628.8|82679.6|82629.6|82677.8|82627.8|47
1623079370000|2021-06-07 15:22:50|82679.1|82629.1|82653.8|82628.8|82679.5|82629.6|82652.6|82617.3|51
1623079380000|2021-06-07 15:23:00|82653.3|82628.3|82688.9|82638.9|82692.7|82642.7|82653.2|82615.6|60
1623079390000|2021-06-07 15:23:10|82689|82639|82687.7|82637.7|82689.2|82639.2|82686.4|82636.4|44
1623079400000|2021-06-07 15:23:20|82687.8|82637.8|82686.8|82636.8|82690.2|82651.8|82676|82635.2|51
1623079410000|2021-06-07 15:23:30|82686.5|82636.5|82685.3|82635.3|82689.5|82639.5|82683.8|82633.8|40
1623079420000|2021-06-07 15:23:40|82686.2|82636.2|82673.5|82648.5|82688.1|82654.1|82673.3|82636.2|50
1623079430000|2021-06-07 15:23:50|82674.6|82649.6|82682.8|82632.8|82683.6|82650.8|82672.3|82630.5|25
1623079440000|2021-06-07 15:24:00|82683.6|82633.6|82682.2|82632.2|82683.7|82633.7|82681.6|82631.6|27
1623079450000|2021-06-07 15:24:10|82682.1|82632.1|82686.1|82636.1|82686.1|82636.1|82682.1|82632.1|31
1623079460000|2021-06-07 15:24:20|82686|82636|82685.5|82635.5|82686|82636|82684.2|82634.2|31
1623079470000|2021-06-07 15:24:30|82685.2|82635.2|82675.1|82650.1|82685.8|82650.1|82672.6|82634.1|24
1623079480000|2021-06-07 15:24:40|82674.9|82649.9|82672.8|82647.8|82674.9|82649.9|82671.5|82646.5|26
1623079490000|2021-06-07 15:24:50|82671.6|82646.6|82670.7|82645.7|82672.2|82647.2|82669.7|82644.7|22
1623079500000|2021-06-07 15:25:00|82670.6|82645.6|82681.7|82631.7|82684.6|82645.6|82670.4|82631.4|31
1623079510000|2021-06-07 15:25:10|82682.4|82632.4|82669.6|82644.6|82683.7|82647.9|82668.8|82631.6|47
1623079520000|2021-06-07 15:25:20|82669.7|82644.7|82670.4|82645.4|82672|82647|82669.1|82644.1|42
1623079530000|2021-06-07 15:25:30|82671|82646|82671.5|82646.5|82671.7|82646.7|82668|82643|30
1623079540000|2021-06-07 15:25:40|82671.6|82646.6|82667.6|82642.6|82671.6|82646.6|82667.1|82642.1|42
1623079550000|2021-06-07 15:25:50|82667.7|82642.7|82670.8|82645.8|82671|82646|82667.6|82642.6|32
1623079560000|2021-06-07 15:26:00|82671.1|82646.1|82664.8|82639.8|82681.4|82646.1|82664.3|82627|33
1623079570000|2021-06-07 15:26:10|82664.2|82639.2|82680.8|82630.8|82680.9|82643.3|82663.3|82629.5|38
1623079580000|2021-06-07 15:26:20|82679|82629|82682.1|82632.1|82682.2|82632.2|82678.6|82628.6|47
1623079590000|2021-06-07 15:26:30|82682.7|82632.7|82679.5|82629.5|82682.7|82645.8|82663.1|82624.5|51
1623079600000|2021-06-07 15:26:40|82679.6|82629.6|82667.1|82642.1|82680.2|82644|82664.7|82626.5|52
1623079610000|2021-06-07 15:26:50|82666.4|82641.4|82666.4|82641.4|82667|82642|82665.2|82640.2|44
1623079620000|2021-06-07 15:27:00|82665.8|82640.8|82666.4|82641.4|82667.5|82642.5|82665.6|82640.6|48
1623079630000|2021-06-07 15:27:10|82666.9|82641.9|82668.9|82643.9|82669.4|82644.4|82665.9|82640.9|23
1623079640000|2021-06-07 15:27:20|82669.3|82644.3|82665.6|82640.6|82670.5|82645.5|82665.6|82640.6|44
1623079650000|2021-06-07 15:27:30|82665.5|82640.5|82673.3|82648.3|82673.3|82648.3|82665.4|82640.4|43
1623079660000|2021-06-07 15:27:40|82673.9|82648.9|82672.1|82647.1|82686|82651.6|82670.7|82635.1|27
1623079670000|2021-06-07 15:27:50|82670.9|82645.9|82668.3|82643.3|82671.5|82646.5|82668.3|82643.3|32
1623079680000|2021-06-07 15:28:00|82668.5|82643.5|82670.3|82645.3|82674.7|82649.7|82667.8|82642.8|45
1623079690000|2021-06-07 15:28:10|82670.7|82645.7|82668.7|82643.7|82671.7|82646.7|82667.9|82642.9|42
1623079700000|2021-06-07 15:28:20|82668.5|82643.5|82680.3|82630.3|82681.1|82643.7|82666|82629.8|37
1623079710000|2021-06-07 15:28:30|82680.6|82630.6|82681.5|82631.5|82682.2|82632.2|82679.7|82629.7|31
1623079720000|2021-06-07 15:28:40|82681.6|82631.6|82677.3|82627.3|82682.2|82645.5|82664.9|82627.3|39
1623079730000|2021-06-07 15:28:50|82677.1|82627.1|82668.4|82643.4|82678.3|82643.6|82662.8|82625.9|38
1623079740000|2021-06-07 15:29:00|82667.6|82642.6|82672.2|82647.2|82672.8|82647.8|82666|82641|45
1623079750000|2021-06-07 15:29:10|82672.3|82647.3|82669.3|82644.3|82677.8|82652.8|82668.2|82643.2|43
1623079760000|2021-06-07 15:29:20|82670|82645|82669.9|82644.9|82670.7|82645.7|82667.5|82642.5|37
1623079770000|2021-06-07 15:29:30|82669.8|82644.8|82670.9|82645.9|82673.2|82648.2|82669.8|82644.8|40
1623079780000|2021-06-07 15:29:40|82670.8|82645.8|82670.2|82645.2|82672.2|82647.2|82670|82645|31
1623079790000|2021-06-07 15:29:50|82670.6|82645.6|82671.7|82646.7|82672|82647|82670.4|82645.4|27
1623079800000|2021-06-07 15:30:00|82671.4|82646.4|82664.7|82639.7|82672.1|82647.1|82664.2|82639.2|51
1623079810000|2021-06-07 15:30:10|82664.6|82639.6|82666.2|82641.2|82666.8|82641.8|82664.1|82639.1|24
1623079820000|2021-06-07 15:30:20|82666.4|82641.4|82665.3|82640.3|82666.9|82641.9|82665.2|82640.2|26
1623079830000|2021-06-07 15:30:30|82666.5|82641.5|82665|82640|82666.5|82641.5|82664.4|82639.4|30
1623079840000|2021-06-07 15:30:40|82665.3|82640.3|82663|82638|82665.6|82640.6|82662.3|82637.3|35
1623079850000|2021-06-07 15:30:50|82663.1|82638.1|82667|82642|82668.6|82643.6|82662.6|82637.6|46
1623079860000|2021-06-07 15:31:00|82666.1|82641.1|82668.6|82643.6|82670.2|82645.2|82666.1|82641.1|43
1623079870000|2021-06-07 15:31:10|82668.9|82643.9|82672.4|82647.4|82685|82648.2|82668.9|82631.1|49
1623079880000|2021-06-07 15:31:20|82671.8|82646.8|82685.2|82635.2|82685.2|82647.4|82671.3|82631.1|67
1623079890000|2021-06-07 15:31:30|82685|82635|82685|82635|82685.5|82635.5|82683.4|82633.4|51
1623079900000|2021-06-07 15:31:40|82684.8|82634.8|82683.3|82633.3|82686.8|82636.8|82682.8|82632.8|62
1623079910000|2021-06-07 15:31:50|82683.1|82633.1|82669.6|82644.6|82685|82645.2|82668.5|82631.2|51
1623079920000|2021-06-07 15:32:00|82670.3|82645.3|82666.3|82641.3|82681.8|82646.7|82664.3|82626.7|52
1623079930000|2021-06-07 15:32:10|82666.4|82641.4|82678.3|82628.3|82681.2|82642.7|82666.3|82628.3|39
1623079940000|2021-06-07 15:32:20|82678.5|82628.5|82672|82647|82684.6|82647|82670.5|82628.3|43
1623079950000|2021-06-07 15:32:30|82671.8|82646.8|82680.9|82630.9|82681.1|82648|82670.3|82630.8|44
1623079960000|2021-06-07 15:32:40|82682.6|82632.6|82683.6|82633.6|82684.9|82634.9|82679.7|82629.7|54
1623079970000|2021-06-07 15:32:50|82683.9|82633.9|82684.1|82634.1|82686.9|82636.9|82682.1|82632.1|61
1623079980000|2021-06-07 15:33:00|82684.2|82634.2|82678.6|82628.6|82684.2|82646.5|82668.6|82628.6|64
1623079990000|2021-06-07 15:33:10|82678.8|82628.8|82670.1|82620.1|82678.8|82640.2|82661.3|82618.7|68
1623080000000|2021-06-07 15:33:20|82670.2|82620.2|82676.2|82626.2|82676.8|82626.8|82668.6|82618.6|37
1623080010000|2021-06-07 15:33:30|82676.4|82626.4|82664.4|82639.4|82678.7|82639.5|82664.2|82624.2|45
1623080020000|2021-06-07 15:33:40|82664.1|82639.1|82673|82623|82673|82640.2|82660.3|82622.6|34
1623080030000|2021-06-07 15:33:50|82673.1|82623.1|82664.4|82639.4|82675.7|82639.5|82658.7|82620.6|44
1623080040000|2021-06-07 15:34:00|82664.5|82639.5|82662.5|82637.5|82664.9|82639.9|82661.4|82636.4|37
1623080050000|2021-06-07 15:34:10|82662.6|82637.6|82661.5|82636.5|82663.5|82638.5|82661.5|82636.5|24
1623080060000|2021-06-07 15:34:20|82661.7|82636.7|82662.5|82637.5|82663.6|82638.6|82660.3|82635.3|34
1623080070000|2021-06-07 15:34:30|82663.6|82638.6|82664.2|82639.2|82665.2|82640.2|82662.3|82637.3|29
1623080080000|2021-06-07 15:34:40|82664.3|82639.3|82664|82639|82666.5|82641.5|82663.3|82638.3|36
1623080090000|2021-06-07 15:34:50|82663.8|82638.8|82661.3|82636.3|82664.6|82639.6|82661|82636|35
1623080100000|2021-06-07 15:35:00|82660.8|82635.8|82659.7|82634.7|82661.6|82636.6|82659.3|82634.3|38
1623080110000|2021-06-07 15:35:10|82659.5|82634.5|82660|82635|82660.2|82635.2|82657.7|82632.7|35
1623080120000|2021-06-07 15:35:20|82660.1|82635.1|82659|82634|82660.3|82635.3|82657.2|82632.2|43
1623080130000|2021-06-07 15:35:30|82659.2|82634.2|82656.9|82631.9|82659.3|82634.3|82656.7|82631.7|29
1623080140000|2021-06-07 15:35:40|82657|82632|82657.3|82632.3|82657.6|82632.6|82657|82632|21
1623080150000|2021-06-07 15:35:50|82657.2|82632.2|82661.2|82636.2|82661.5|82636.5|82657.2|82632.2|22
1623080160000|2021-06-07 15:36:00|82661.8|82636.8|82662.4|82637.4|82663.5|82638.5|82656.7|82631.7|30
1623080170000|2021-06-07 15:36:10|82662.6|82637.6|82662.8|82637.8|82663.8|82638.8|82661.3|82636.3|32
1623080180000|2021-06-07 15:36:20|82662.9|82637.9|82674.4|82624.4|82674.4|82638.5|82661.3|82623.8|37
1623080190000|2021-06-07 15:36:30|82674.3|82624.3|82674.2|82624.2|82674.6|82624.6|82673|82623|34
1623080200000|2021-06-07 15:36:40|82673.9|82623.9|82673.5|82623.5|82674.5|82624.5|82672.8|82622.8|38
1623080210000|2021-06-07 15:36:50|82661.4|82636.4|82661.4|82636.4|82662.2|82637.2|82660.2|82635.2|26
1623080220000|2021-06-07 15:37:00|82661.6|82636.6|82664.7|82639.7|82664.7|82639.7|82660.9|82635.9|26
1623080230000|2021-06-07 15:37:10|82664.4|82639.4|82667|82642|82669.1|82644.1|82664.3|82639.3|38
1623080240000|2021-06-07 15:37:20|82667.6|82642.6|82673.2|82648.2|82673.2|82648.2|82666.9|82641.9|49
1623080250000|2021-06-07 15:37:30|82674.5|82649.5|82670.7|82645.7|82674.9|82649.9|82670.1|82645.1|49
1623080260000|2021-06-07 15:37:40|82670|82645|82669.4|82644.4|82670.9|82645.9|82667.8|82642.8|46
1623080270000|2021-06-07 15:37:50|82669.7|82644.7|82668.3|82643.3|82670|82645|82667.6|82642.6|33
1623080280000|2021-06-07 15:38:00|82668.4|82643.4|82669|82644|82669|82644|82667.4|82642.4|21
1623080290000|2021-06-07 15:38:10|82669.4|82644.4|82661.2|82636.2|82669.7|82644.7|82658.7|82633.7|49
1623080300000|2021-06-07 15:38:20|82663.4|82638.4|82662.7|82637.7|82666|82641|82661.9|82636.9|55
1623080310000|2021-06-07 15:38:30|82663.1|82638.1|82659.6|82634.6|82663.7|82638.7|82659.2|82634.2|39
1623080320000|2021-06-07 15:38:40|82659.1|82634.1|82668.1|82643.1|82670.1|82645.1|82659.1|82634.1|35
1623080330000|2021-06-07 15:38:50|82668.7|82643.7|82667.8|82642.8|82669.8|82644.8|82667|82642|34
1623080340000|2021-06-07 15:39:00|82667.3|82642.3|82662.6|82637.6|82667.9|82642.9|82662.6|82637.6|53
1623080350000|2021-06-07 15:39:10|82663.3|82638.3|82663.4|82638.4|82664.9|82639.9|82660.8|82635.8|45
1623080360000|2021-06-07 15:39:20|82664|82639|82669.3|82644.3|82669.7|82644.7|82662.8|82637.8|28
1623080370000|2021-06-07 15:39:30|82669.6|82644.6|82666.6|82641.6|82669.9|82644.9|82665.4|82640.4|33
1623080380000|2021-06-07 15:39:40|82666.9|82641.9|82663.6|82638.6|82667.7|82642.7|82659.9|82634.9|60
1623080390000|2021-06-07 15:39:50|82664.5|82639.5|82674.1|82649.1|82677.3|82652.3|82664.5|82639.5|40
1623080400000|2021-06-07 15:40:00|82674.6|82649.6|82677.7|82652.7|82678.6|82653.6|82673.6|82648.6|25
1623080410000|2021-06-07 15:40:10|82677.8|82652.8|82677.2|82652.2|82680.2|82655.2|82675.5|82650.5|23
1623080420000|2021-06-07 15:40:20|82677.4|82652.4|82677.5|82652.5|82677.8|82652.8|82676.1|82651.1|34
1623080430000|2021-06-07 15:40:30|82677.7|82652.7|82676.4|82651.4|82677.8|82652.8|82675.3|82650.3|32
1623080440000|2021-06-07 15:40:40|82677.1|82652.1|82676.1|82651.1|82677.1|82652.1|82671.4|82646.4|32
1623080450000|2021-06-07 15:40:50|82676.4|82651.4|82676.4|82651.4|82676.9|82651.9|82675|82650|49
1623080460000|2021-06-07 15:41:00|82676.7|82651.7|82682|82657|82682.3|82657.3|82676.4|82651.4|48
1623080470000|2021-06-07 15:41:10|82681.6|82656.6|82675.4|82650.4|82682.4|82657.4|82674.3|82649.3|59
1623080480000|2021-06-07 15:41:20|82677.7|82652.7|82678.9|82653.9|82682.6|82657.6|82676.8|82651.8|59
1623080490000|2021-06-07 15:41:30|82679.2|82654.2|82674.3|82649.3|82683.1|82658.1|82672.6|82647.6|50
1623080500000|2021-06-07 15:41:40|82674.2|82649.2|82677.5|82652.5|82679.7|82654.7|82668|82643|63
1623080510000|2021-06-07 15:41:50|82677.2|82652.2|82677.4|82652.4|82680.7|82655.7|82674.9|82649.9|52
1623080520000|2021-06-07 15:42:00|82677.1|82652.1|82678.8|82653.8|82679.9|82654.9|82676.1|82651.1|45
1623080530000|2021-06-07 15:42:10|82678.6|82653.6|82677.9|82652.9|82679.6|82654.6|82677.7|82652.7|33
1623080540000|2021-06-07 15:42:20|82678.3|82653.3|82678|82653|82678.7|82653.7|82676.5|82651.5|20
1623080550000|2021-06-07 15:42:30|82678.3|82653.3|82681.8|82656.8|82683.8|82658.8|82677.7|82652.7|31
1623080560000|2021-06-07 15:42:40|82681.6|82656.6|82681|82656|82683.9|82658.9|82680.6|82655.6|27
1623080570000|2021-06-07 15:42:50|82681.6|82656.6|82683.6|82658.6|82684.1|82659.1|82681.4|82656.4|29
1623080580000|2021-06-07 15:43:00|82684.7|82659.7|82684.3|82659.3|82684.8|82659.8|82683|82658|28
1623080590000|2021-06-07 15:43:10|82684.2|82659.2|82683.7|82658.7|82684.2|82659.2|82682.9|82657.9|13
1623080600000|2021-06-07 15:43:20|82684.4|82659.4|82683.1|82658.1|82684.4|82659.4|82682.9|82657.9|15
1623080610000|2021-06-07 15:43:30|82684.2|82659.2|82684.6|82659.6|82687.9|82662.9|82683.1|82658.1|30
1623080620000|2021-06-07 15:43:40|82685.2|82660.2|82685.2|82660.2|82687.7|82662.7|82684|82659|35
1623080630000|2021-06-07 15:43:50|82685|82660|82683.8|82658.8|82685.9|82660.9|82683|82658|32
1623080640000|2021-06-07 15:44:00|82683.7|82658.7|82684.1|82659.1|82685.3|82660.3|82683.7|82658.7|26
1623080650000|2021-06-07 15:44:10|82685.2|82660.2|82686.3|82661.3|82687|82662|82684.3|82659.3|24
1623080660000|2021-06-07 15:44:20|82686.5|82661.5|82686.6|82661.6|82687.3|82662.3|82686.4|82661.4|14
1623080670000|2021-06-07 15:44:30|82686.7|82661.7|82685|82660|82687|82662|82684.8|82659.8|26
1623080680000|2021-06-07 15:44:40|82685.1|82660.1|82686.8|82661.8|82687.6|82662.6|82684.9|82659.9|25
1623080690000|2021-06-07 15:44:50|82686.2|82661.2|82685.3|82660.3|82687.4|82662.4|82684.8|82659.8|28
1623080700000|2021-06-07 15:45:00|82684.8|82659.8|82682.6|82657.6|82685.4|82660.4|82682.5|82657.5|43
1623080710000|2021-06-07 15:45:10|82682.2|82657.2|82682.3|82657.3|82683.3|82658.3|82681.8|82656.8|32
1623080720000|2021-06-07 15:45:20|82681.8|82656.8|82679.4|82654.4|82683|82658|82679.4|82654.4|29
1623080730000|2021-06-07 15:45:30|82680.6|82655.6|82680.3|82655.3|82682.6|82657.6|82679.2|82654.2|25
1623080740000|2021-06-07 15:45:40|82682|82657|82685.2|82660.2|82685.8|82660.8|82681.2|82656.2|31
1623080750000|2021-06-07 15:45:50|82685.4|82660.4|82685.1|82660.1|82686.1|82661.1|82684.5|82659.5|18
1623080760000|2021-06-07 15:46:00|82685.3|82660.3|82687.1|82662.1|82687.9|82662.9|82684.9|82659.9|20
1623080770000|2021-06-07 15:46:10|82687.2|82662.2|82688.4|82663.4|82688.6|82663.6|82686.3|82661.3|22
1623080780000|2021-06-07 15:46:20|82687.9|82662.9|82687.9|82662.9|82688.2|82663.2|82687.5|82662.5|15
1623080790000|2021-06-07 15:46:30|82688|82663|82685.6|82660.6|82688|82663|82685.6|82660.6|24
1623080800000|2021-06-07 15:46:40|82685.9|82660.9|82683.8|82658.8|82686.4|82661.4|82683.8|82658.8|30
1623080810000|2021-06-07 15:46:50|82684.2|82659.2|82682.1|82657.1|82685.2|82660.2|82680.1|82655.1|32
1623080820000|2021-06-07 15:47:00|82681.8|82656.8|82678.2|82653.2|82682.6|82657.6|82678.2|82653.2|29
1623080830000|2021-06-07 15:47:10|82679.2|82654.2|82681.4|82656.4|82681.4|82656.4|82678.5|82653.5|20
1623080840000|2021-06-07 15:47:20|82681|82656|82682|82657|82682|82657|82680|82655|24
1623080850000|2021-06-07 15:47:30|82681.6|82656.6|82677.5|82652.5|82682.3|82657.3|82677.5|82652.5|28
1623080860000|2021-06-07 15:47:40|82677.6|82652.6|82677|82652|82678|82653|82676.7|82651.7|18
1623080870000|2021-06-07 15:47:50|82676.9|82651.9|82676.6|82651.6|82680|82655|82675.8|82650.8|33
1623080880000|2021-06-07 15:48:00|82676.8|82651.8|82677.5|82652.5|82679|82654|82675.7|82650.7|28
1623080890000|2021-06-07 15:48:10|82677.4|82652.4|82678|82653|82679.4|82654.4|82677.4|82652.4|26
1623080900000|2021-06-07 15:48:20|82677.9|82652.9|82673.6|82648.6|82678.5|82653.5|82672.3|82647.3|33
1623080910000|2021-06-07 15:48:30|82673.8|82648.8|82674.5|82649.5|82674.6|82649.6|82673.5|82648.5|35
1623080920000|2021-06-07 15:48:40|82674.4|82649.4|82673.7|82648.7|82674.7|82649.7|82673.5|82648.5|19
1623080930000|2021-06-07 15:48:50|82673.6|82648.6|82678.1|82653.1|82678.6|82653.6|82673.3|82648.3|29
1623080940000|2021-06-07 15:49:00|82678.2|82653.2|82673.1|82648.1|82678.2|82653.2|82672.3|82647.3|32
1623080950000|2021-06-07 15:49:10|82673.4|82648.4|82674.1|82649.1|82674.4|82649.4|82672.7|82647.7|29
1623080960000|2021-06-07 15:49:20|82674.5|82649.5|82673.3|82648.3|82674.5|82649.5|82673.3|82648.3|20
1623080970000|2021-06-07 15:49:30|82673.7|82648.7|82674.4|82649.4|82675|82650|82673.2|82648.2|27
1623080980000|2021-06-07 15:49:40|82674.1|82649.1|82674.9|82649.9|82675|82650|82673.9|82648.9|16
1623080990000|2021-06-07 15:49:50|82676.1|82651.1|82674.1|82649.1|82676.1|82651.1|82673.2|82648.2|13
1623081000000|2021-06-07 15:50:00|82674.8|82649.8|82673.4|82648.4|82674.8|82649.8|82672.9|82647.9|41
1623081010000|2021-06-07 15:50:10|82673.6|82648.6|82673.4|82648.4|82673.8|82648.8|82672.5|82647.5|39
1623081020000|2021-06-07 15:50:20|82673.3|82648.3|82675.7|82650.7|82676.7|82651.7|82673|82648|27
1623081030000|2021-06-07 15:50:30|82675.3|82650.3|82669.3|82644.3|82675.3|82650.3|82669|82644|36
1623081040000|2021-06-07 15:50:40|82669.2|82644.2|82663|82638|82670.1|82645.1|82662.5|82637.5|35
1623081050000|2021-06-07 15:50:50|82663.4|82638.4|82659.2|82634.2|82663.4|82638.4|82658.5|82633.5|38
1623081060000|2021-06-07 15:51:00|82659|82634|82655.1|82630.1|82659.1|82634.1|82654|82629|36
1623081070000|2021-06-07 15:51:10|82655.7|82630.7|82655.1|82630.1|82656.4|82631.4|82654.1|82629.1|53
1623081080000|2021-06-07 15:51:20|82655.5|82630.5|82658.7|82633.7|82660.6|82635.6|82654.1|82629.1|43
1623081090000|2021-06-07 15:51:30|82659.2|82634.2|82658|82633|82659.4|82634.4|82657.5|82632.5|31
1623081100000|2021-06-07 15:51:40|82659|82634|82658|82633|82659|82634|82656.6|82631.6|36
1623081110000|2021-06-07 15:51:50|82658.3|82633.3|82659.2|82634.2|82659.5|82634.5|82658.1|82633.1|36
1623081120000|2021-06-07 15:52:00|82659|82634|82658.7|82633.7|82659.5|82634.5|82657.6|82632.6|35
1623081130000|2021-06-07 15:52:10|82658.9|82633.9|82658.3|82633.3|82659.1|82634.1|82656.8|82631.8|40
1623081140000|2021-06-07 15:52:20|82658.4|82633.4|82661.4|82636.4|82661.9|82636.9|82657.9|82632.9|29
1623081150000|2021-06-07 15:52:30|82661.3|82636.3|82654.9|82629.9|82661.4|82636.4|82654.8|82629.8|47
1623081160000|2021-06-07 15:52:40|82655.3|82630.3|82649.4|82624.4|82655.5|82630.5|82649.1|82624.1|43
1623081170000|2021-06-07 15:52:50|82649.5|82624.5|82648.5|82623.5|82649.9|82624.9|82648.1|82623.1|39
1623081180000|2021-06-07 15:53:00|82648.4|82623.4|82648.6|82623.6|82649|82624|82642.9|82617.9|51
1623081190000|2021-06-07 15:53:10|82648.7|82623.7|82652.8|82627.8|82653.4|82628.4|82648.7|82623.7|58
1623081200000|2021-06-07 15:53:20|82652.6|82627.6|82649.7|82624.7|82652.8|82627.8|82648.6|82623.6|30
1623081210000|2021-06-07 15:53:30|82649.4|82624.4|82649.2|82624.2|82650.6|82625.6|82649|82624|34
1623081220000|2021-06-07 15:53:40|82649.3|82624.3|82656.3|82631.3|82656.3|82631.3|82649.3|82624.3|38
1623081230000|2021-06-07 15:53:50|82655.9|82630.9|82657.8|82632.8|82658.3|82633.3|82655.1|82630.1|42
1623081240000|2021-06-07 15:54:00|82657.4|82632.4|82660.6|82635.6|82661|82636|82657.4|82632.4|39
1623081250000|2021-06-07 15:54:10|82660.9|82635.9|82658.1|82633.1|82661.8|82636.8|82658.1|82633.1|45
1623081260000|2021-06-07 15:54:20|82658|82633|82660.3|82635.3|82660.3|82635.3|82657.1|82632.1|28
1623081270000|2021-06-07 15:54:30|82659.7|82634.7|82659.7|82634.7|82661.7|82636.7|82659.4|82634.4|40
1623081280000|2021-06-07 15:54:40|82659.9|82634.9|82662.4|82637.4|82662.9|82637.9|82659.6|82634.6|32
1623081290000|2021-06-07 15:54:50|82662.6|82637.6|82661.7|82636.7|82662.6|82637.6|82660.9|82635.9|32
1623081300000|2021-06-07 15:55:00|82661.5|82636.5|82662.2|82637.2|82662.4|82637.4|82661.5|82636.5|15
1623081310000|2021-06-07 15:55:10|82662|82637|82662.4|82637.4|82663|82638|82661.7|82636.7|17
1623081320000|2021-06-07 15:55:20|82662.2|82637.2|82662.1|82637.1|82662.8|82637.8|82661.5|82636.5|23
1623081330000|2021-06-07 15:55:30|82662.3|82637.3|82661.6|82636.6|82663.8|82638.8|82660.9|82635.9|41
1623081340000|2021-06-07 15:55:40|82661.5|82636.5|82656.9|82631.9|82662.4|82637.4|82656.9|82631.9|36
1623081350000|2021-06-07 15:55:50|82657.4|82632.4|82658.9|82633.9|82658.9|82633.9|82654.5|82629.5|45
1623081360000|2021-06-07 15:56:00|82658.7|82633.7|82647.7|82622.7|82660.3|82635.3|82645|82620|39
1623081370000|2021-06-07 15:56:10|82647.6|82622.6|82648.3|82623.3|82648.6|82623.6|82646.1|82621.1|39
1623081380000|2021-06-07 15:56:20|82648.7|82623.7|82649.4|82624.4|82649.9|82624.9|82648.7|82623.7|20
1623081390000|2021-06-07 15:56:30|82649.6|82624.6|82645.8|82620.8|82650.1|82625.1|82645.4|82620.4|32
1623081400000|2021-06-07 15:56:40|82645.7|82620.7|82645.8|82620.8|82646.3|82621.3|82645.3|82620.3|34
1623081410000|2021-06-07 15:56:50|82645.3|82620.3|82644.2|82619.2|82646.4|82621.4|82644.2|82619.2|28
1623081420000|2021-06-07 15:57:00|82644.5|82619.5|82638.8|82613.8|82646.6|82621.6|82635.4|82610.4|49
1623081430000|2021-06-07 15:57:10|82638.5|82613.5|82641.1|82616.1|82641.5|82616.5|82637.3|82612.3|43
1623081440000|2021-06-07 15:57:20|82640.8|82615.8|82639|82614|82642.2|82617.2|82635.1|82610.1|33
1623081450000|2021-06-07 15:57:30|82638.6|82613.6|82638.5|82613.5|82639.1|82614.1|82633.7|82608.7|43
1623081460000|2021-06-07 15:57:40|82637.7|82612.7|82640.2|82615.2|82642.9|82617.9|82637.6|82612.6|42
1623081470000|2021-06-07 15:57:50|82640.8|82615.8|82642.7|82617.7|82642.7|82617.7|82640.8|82615.8|19
1623081480000|2021-06-07 15:58:00|82642.5|82617.5|82640.7|82615.7|82642.5|82617.5|82638.9|82613.9|39
1623081490000|2021-06-07 15:58:10|82639.9|82614.9|82638.4|82613.4|82640.1|82615.1|82638|82613|29
1623081500000|2021-06-07 15:58:20|82638.3|82613.3|82643|82618|82644.1|82619.1|82635.8|82610.8|47
1623081510000|2021-06-07 15:58:30|82643.1|82618.1|82646.7|82621.7|82646.7|82621.7|82641|82616|40
1623081520000|2021-06-07 15:58:40|82646.5|82621.5|82644.4|82619.4|82647.1|82622.1|82643.5|82618.5|41
1623081530000|2021-06-07 15:58:50|82644.8|82619.8|82647.4|82622.4|82648.9|82623.9|82644.8|82619.8|38
1623081540000|2021-06-07 15:59:00|82647.2|82622.2|82647.7|82622.7|82648.9|82623.9|82645.4|82620.4|39
1623081550000|2021-06-07 15:59:10|82648.3|82623.3|82645.8|82620.8|82650.5|82625.5|82642.2|82617.2|50
1623081560000|2021-06-07 15:59:20|82645.9|82620.9|82646|82621|82647.3|82622.3|82644.4|82619.4|32
1623081570000|2021-06-07 15:59:30|82645.8|82620.8|82645.2|82620.2|82646.9|82621.9|82642.6|82617.6|43
1623081580000|2021-06-07 15:59:40|82645.9|82620.9|82640.1|82615.1|82649.9|82624.9|82636.6|82611.6|55
1623081590000|2021-06-07 15:59:50|82639.4|82614.4|82642.2|82617.2|82643.2|82618.2|82637.3|82612.3|39
1623081600000|2021-06-07 16:00:00|82639.4|82614.4|82649.8|82599.8|82652.2|82619|82638.4|82598.3|58
1623081610000|2021-06-07 16:00:10|82649.9|82599.9|82639|82589|82650.3|82600.3|82636.8|82586.8|64
1623081620000|2021-06-07 16:00:20|82639.2|82589.2|82639.2|82589.2|82640.3|82590.3|82637.7|82587.7|55
1623081630000|2021-06-07 16:00:30|82639.4|82589.4|82640.7|82590.7|82640.7|82590.7|82639|82589|49
1623081640000|2021-06-07 16:00:40|82640.6|82590.6|82638.7|82588.7|82640.6|82590.6|82636.9|82586.9|57
1623081650000|2021-06-07 16:00:50|82638|82588|82636.7|82586.7|82638.8|82602.7|82624.6|82585.5|51
1623081660000|2021-06-07 16:01:00|82637.4|82587.4|82635.8|82585.8|82637.6|82587.6|82634.9|82584.9|43
1623081670000|2021-06-07 16:01:10|82636.1|82586.1|82637.6|82587.6|82637.6|82587.6|82635.9|82585.9|37
1623081680000|2021-06-07 16:01:20|82637.7|82587.7|82637.9|82587.9|82640.8|82590.8|82637.5|82587.5|46
1623081690000|2021-06-07 16:01:30|82636.1|82586.1|82633.9|82583.9|82638.7|82597.1|82619.3|82582.6|58
1623081700000|2021-06-07 16:01:40|82634|82584|82619.1|82594.1|82636|82594.1|82618.4|82580.2|49
1623081710000|2021-06-07 16:01:50|82618.9|82593.9|82629|82579|82629.7|82596|82616.7|82576.1|58
1623081720000|2021-06-07 16:02:00|82628|82578|82637.7|82587.7|82640.1|82590.1|82625.9|82575.9|70
1623081730000|2021-06-07 16:02:10|82638.2|82588.2|82636.6|82586.6|82638.5|82588.5|82635.6|82585.6|51
1623081740000|2021-06-07 16:02:20|82636.8|82586.8|82617.5|82592.5|82638|82597.8|82616.5|82583.3|62
1623081750000|2021-06-07 16:02:30|82617.3|82592.3|82617.4|82592.4|82624.5|82599.5|82616.5|82591.5|61
1623081760000|2021-06-07 16:02:40|82616.8|82591.8|82619.1|82594.1|82620|82595|82615.6|82590.6|43
1623081770000|2021-06-07 16:02:50|82617.9|82592.9|82633.9|82583.9|82637.1|82597.9|82617.9|82583.9|41
1623081780000|2021-06-07 16:03:00|82634.2|82584.2|82618.9|82568.9|82634.9|82598.9|82607.1|82557.1|69
1623081790000|2021-06-07 16:03:10|82618|82568|82615.6|82565.6|82621.6|82571.6|82615.6|82565.6|60
1623081800000|2021-06-07 16:03:20|82615.9|82565.9|82619.1|82569.1|82621.3|82571.3|82615.5|82565.5|45
1623081810000|2021-06-07 16:03:30|82621.4|82571.4|82630.1|82580.1|82632.3|82582.3|82620.2|82570.2|56
1623081820000|2021-06-07 16:03:40|82630.5|82580.5|82625.5|82575.5|82630.5|82580.5|82621.5|82571.5|55
1623081830000|2021-06-07 16:03:50|82623.4|82573.4|82626.1|82576.1|82629.5|82579.5|82623.4|82573.4|44
1623081840000|2021-06-07 16:04:00|82626.2|82576.2|82617.4|82592.4|82628.8|82592.7|82614.5|82576.1|49
1623081850000|2021-06-07 16:04:10|82617|82592|82615.3|82590.3|82617.4|82592.4|82615.1|82590.1|38
1623081860000|2021-06-07 16:04:20|82614.6|82589.6|82616.4|82591.4|82617.2|82592.2|82614.2|82589.2|48
1623081870000|2021-06-07 16:04:30|82616.7|82591.7|82614.4|82589.4|82617|82592|82613.4|82588.4|37
1623081880000|2021-06-07 16:04:40|82614.5|82589.5|82615.1|82590.1|82617|82592|82614.2|82589.2|24
1623081890000|2021-06-07 16:04:50|82615.4|82590.4|82623.3|82598.3|82623.9|82598.9|82615.4|82590.4|39
1623081900000|2021-06-07 16:05:00|82623.7|82598.7|82620.2|82595.2|82623.9|82598.9|82619|82594|34
1623081910000|2021-06-07 16:05:10|82619.5|82594.5|82617.6|82592.6|82619.5|82594.5|82614.8|82589.8|50
1623081920000|2021-06-07 16:05:20|82618.1|82593.1|82619.7|82594.7|82619.9|82594.9|82617.9|82592.9|34
1623081930000|2021-06-07 16:05:30|82620|82595|82620|82595|82620.3|82595.3|82619.1|82594.1|26
1623081940000|2021-06-07 16:05:40|82619.9|82594.9|82619.9|82594.9|82620.1|82595.1|82617.4|82592.4|24
1623081950000|2021-06-07 16:05:50|82618.6|82593.6|82628.6|82578.6|82628.8|82594.9|82613|82575.2|32
1623081960000|2021-06-07 16:06:00|82628|82578|82624.9|82574.9|82629.1|82579.1|82624.3|82574.3|55
1623081970000|2021-06-07 16:06:10|82626.8|82576.8|82627.8|82577.8|82627.9|82577.9|82624.1|82574.1|18
1623081980000|2021-06-07 16:06:20|82627.7|82577.7|82630|82580|82631.2|82591.4|82614.4|82575.3|44
1623081990000|2021-06-07 16:06:30|82629.8|82579.8|82628.2|82578.2|82631.3|82581.3|82627.1|82577.1|48
1623082000000|2021-06-07 16:06:40|82628.1|82578.1|82627.9|82577.9|82628.8|82578.8|82627.6|82577.6|24
1623082010000|2021-06-07 16:06:50|82627.6|82577.6|82627.5|82577.5|82627.8|82577.8|82626.3|82576.3|39
1623082020000|2021-06-07 16:07:00|82627.3|82577.3|82631.4|82581.4|82632.4|82582.4|82627.2|82577.2|32
1623082030000|2021-06-07 16:07:10|82631.3|82581.3|82629.5|82579.5|82631.3|82581.3|82629.4|82579.4|43
1623082040000|2021-06-07 16:07:20|82629.3|82579.3|82632.1|82582.1|82632.8|82582.8|82629|82579|29
1623082050000|2021-06-07 16:07:30|82632.2|82582.2|82631.4|82581.4|82632.8|82582.8|82631.3|82581.3|44
1623082060000|2021-06-07 16:07:40|82631.6|82581.6|82630.3|82580.3|82632.8|82582.8|82630.3|82580.3|37
1623082070000|2021-06-07 16:07:50|82630.2|82580.2|82629|82579|82631.3|82581.3|82629|82579|39
1623082080000|2021-06-07 16:08:00|82630|82580|82631.3|82581.3|82631.3|82581.3|82630|82580|38
1623082090000|2021-06-07 16:08:10|82631.4|82581.4|82633.8|82583.8|82633.8|82583.8|82630.6|82580.6|41
1623082100000|2021-06-07 16:08:20|82634.6|82584.6|82635.6|82585.6|82636.1|82586.1|82634.5|82584.5|53
1623082110000|2021-06-07 16:08:30|82635.3|82585.3|82638.8|82588.8|82639.2|82589.2|82634.9|82584.9|37
1623082120000|2021-06-07 16:08:40|82638.2|82588.2|82638.8|82588.8|82639.3|82589.3|82637.4|82587.4|41
1623082130000|2021-06-07 16:08:50|82638.6|82588.6|82642|82592|82642|82592|82636.8|82586.8|42
1623082140000|2021-06-07 16:09:00|82642.2|82592.2|82641.5|82591.5|82643.5|82593.5|82640|82590|48
1623082150000|2021-06-07 16:09:10|82641.3|82591.3|82643.3|82593.3|82645.3|82595.3|82641.3|82591.3|45
1623082160000|2021-06-07 16:09:20|82643|82593|82642.1|82592.1|82645.2|82595.2|82640.3|82590.3|33
1623082170000|2021-06-07 16:09:30|82642.2|82592.2|82641.5|82591.5|82642.3|82592.3|82640.7|82590.7|21
1623082180000|2021-06-07 16:09:40|82641.4|82591.4|82641.1|82591.1|82641.7|82591.7|82640.5|82590.5|27
1623082190000|2021-06-07 16:09:50|82640.9|82590.9|82645.6|82595.6|82646.1|82596.1|82640.4|82590.4|45
1623082200000|2021-06-07 16:10:00|82645.5|82595.5|82644.8|82594.8|82645.6|82595.6|82644.3|82594.3|41
1623082210000|2021-06-07 16:10:10|82644.3|82594.3|82644.4|82594.4|82645|82595|82643.9|82593.9|20
1623082220000|2021-06-07 16:10:20|82644.7|82594.7|82645.5|82595.5|82647.6|82597.6|82643.6|82593.6|34
1623082230000|2021-06-07 16:10:30|82646.5|82596.5|82645.2|82595.2|82646.8|82596.8|82645.1|82595.1|44
1623082240000|2021-06-07 16:10:40|82645|82595|82644.4|82594.4|82646|82596|82643.3|82593.3|42
1623082250000|2021-06-07 16:10:50|82644.5|82594.5|82646.7|82596.7|82648|82598|82642.7|82592.7|49
1623082260000|2021-06-07 16:11:00|82646.8|82596.8|82645.6|82595.6|82647.7|82597.7|82644|82594|61
1623082270000|2021-06-07 16:11:10|82645.7|82595.7|82646.7|82596.7|82646.9|82596.9|82644.6|82594.6|57
1623082280000|2021-06-07 16:11:20|82646.5|82596.5|82646.6|82596.6|82647.2|82597.2|82643.8|82593.8|55
1623082290000|2021-06-07 16:11:30|82646.1|82596.1|82646.3|82596.3|82646.7|82596.7|82645.3|82595.3|50
1623082300000|2021-06-07 16:11:40|82646|82596|82646.2|82596.2|82646.6|82596.6|82645.6|82595.6|26
1623082310000|2021-06-07 16:11:50|82646.3|82596.3|82632.7|82607.7|82646.3|82607.8|82632.4|82595.8|30
1623082320000|2021-06-07 16:12:00|82633.2|82608.2|82632.2|82607.2|82633.6|82608.6|82629.9|82604.9|46
1623082330000|2021-06-07 16:12:10|82632.8|82607.8|82643|82593|82643|82608|82628.8|82591.3|54
1623082340000|2021-06-07 16:12:20|82642.9|82592.9|82642.6|82592.6|82643.2|82593.2|82641.3|82591.3|43
1623082350000|2021-06-07 16:12:30|82642.7|82592.7|82641.7|82591.7|82642.7|82592.7|82640.8|82590.8|31
1623082360000|2021-06-07 16:12:40|82641.8|82591.8|82641.6|82591.6|82642.1|82592.1|82641.3|82591.3|26
1623082370000|2021-06-07 16:12:50|82639.8|82589.8|82642.3|82592.3|82642.3|82592.3|82639.8|82589.8|38
1623082380000|2021-06-07 16:13:00|82642.2|82592.2|82641|82591|82642.7|82592.7|82640.2|82590.2|33
1623082390000|2021-06-07 16:13:10|82640.5|82590.5|82640.1|82590.1|82641.6|82591.6|82639.4|82589.4|37
1623082400000|2021-06-07 16:13:20|82640|82590|82631.1|82606.1|82642|82606.1|82629.9|82590|36
1623082410000|2021-06-07 16:13:30|82630.5|82605.5|82628|82603|82631.2|82606.2|82626.6|82601.6|48
1623082420000|2021-06-07 16:13:40|82628.1|82603.1|82628.5|82603.5|82631|82606|82627.1|82602.1|44
1623082430000|2021-06-07 16:13:50|82629.4|82604.4|82631|82606|82631.2|82606.2|82628.7|82603.7|26
1623082440000|2021-06-07 16:14:00|82631.1|82606.1|82629.4|82604.4|82631.2|82606.2|82629.4|82604.4|17
1623082450000|2021-06-07 16:14:10|82630|82605|82626.8|82601.8|82630.4|82605.4|82625.9|82600.9|40
1623082460000|2021-06-07 16:14:20|82626.6|82601.6|82645|82595|82645|82603|82626.6|82591.9|37
1623082470000|2021-06-07 16:14:30|82643.8|82593.8|82631.3|82606.3|82643.8|82606.7|82629.8|82592.6|23
1623082480000|2021-06-07 16:14:40|82631.2|82606.2|82647.2|82597.2|82648.1|82609.6|82631.2|82596.1|25
1623082490000|2021-06-07 16:14:50|82647.7|82597.7|82648.7|82598.7|82649.2|82599.2|82646.2|82596.2|47
1623082500000|2021-06-07 16:15:00|82648.6|82598.6|82636.8|82586.8|82652.8|82602.8|82636.6|82586.6|60
1623082510000|2021-06-07 16:15:10|82636.6|82586.6|82639.2|82589.2|82641.7|82591.7|82636.6|82586.6|51
1623082520000|2021-06-07 16:15:20|82638.5|82588.5|82646.5|82596.5|82647.1|82597.1|82636.2|82586.2|56
1623082530000|2021-06-07 16:15:30|82645|82595|82628.8|82603.8|82647.8|82608.2|82627.8|82592.3|66
1623082540000|2021-06-07 16:15:40|82629.3|82604.3|82636.8|82586.8|82636.8|82606.1|82623.5|82584.6|48
1623082550000|2021-06-07 16:15:50|82636.7|82586.7|82635.9|82585.9|82639.4|82589.4|82634.1|82584.1|42
1623082560000|2021-06-07 16:16:00|82635.8|82585.8|82640|82590|82640.9|82590.9|82635.5|82585.5|41
1623082570000|2021-06-07 16:16:10|82641.1|82591.1|82625.8|82600.8|82641.1|82601.8|82621.8|82586.6|43
1623082580000|2021-06-07 16:16:20|82626.3|82601.3|82624|82599|82626.5|82601.5|82623|82598|35
1623082590000|2021-06-07 16:16:30|82624.1|82599.1|82625.8|82600.8|82626.9|82601.9|82624.1|82599.1|15
1623082600000|2021-06-07 16:16:40|82626.1|82601.1|82625.5|82600.5|82626.8|82601.8|82623.7|82598.7|24
1623082610000|2021-06-07 16:16:50|82624.8|82599.8|82630.2|82605.2|82631.6|82606.6|82623.2|82598.2|48
1623082620000|2021-06-07 16:17:00|82629.7|82604.7|82640.8|82590.8|82644.4|82604.7|82629.1|82589.6|61
1623082630000|2021-06-07 16:17:10|82640.5|82590.5|82642.2|82592.2|82642.6|82592.6|82639.5|82589.5|62
1623082640000|2021-06-07 16:17:20|82641.9|82591.9|82642.5|82592.5|82643.1|82593.1|82641|82591|47
1623082650000|2021-06-07 16:17:30|82643.3|82593.3|82643.4|82593.4|82643.9|82593.9|82641.5|82591.5|52
1623082660000|2021-06-07 16:17:40|82643.2|82593.2|82642.8|82592.8|82643.8|82593.8|82637.5|82587.5|61
1623082670000|2021-06-07 16:17:50|82642.6|82592.6|82628.2|82603.2|82642.9|82603.9|82625.1|82591.9|44
1623082680000|2021-06-07 16:18:00|82628.3|82603.3|82629.9|82604.9|82630.9|82605.9|82627.6|82602.6|50
1623082690000|2021-06-07 16:18:10|82629.5|82604.5|82643.7|82593.7|82643.7|82606.5|82628.6|82593.2|45
1623082700000|2021-06-07 16:18:20|82642.8|82592.8|82646.3|82596.3|82646.5|82596.5|82641.8|82591.8|57
1623082710000|2021-06-07 16:18:30|82645.6|82595.6|82644.3|82594.3|82646.6|82596.6|82640.4|82590.4|64
1623082720000|2021-06-07 16:18:40|82644|82594|82646.2|82596.2|82647|82597|82643.6|82593.6|36
1623082730000|2021-06-07 16:18:50|82646.1|82596.1|82646.9|82596.9|82647.5|82597.5|82644.8|82594.8|45
1623082740000|2021-06-07 16:19:00|82646.8|82596.8|82641.8|82591.8|82646.8|82596.8|82641.4|82591.4|37
1623082750000|2021-06-07 16:19:10|82642.2|82592.2|82638|82588|82644.3|82594.3|82637.8|82587.8|63
1623082760000|2021-06-07 16:19:20|82637.6|82587.6|82636.6|82586.6|82640.4|82590.4|82633.5|82583.5|51
1623082770000|2021-06-07 16:19:30|82636.7|82586.7|82636|82586|82638.6|82588.6|82633.1|82583.1|61
1623082780000|2021-06-07 16:19:40|82639.6|82589.6|82639.6|82589.6|82640.5|82590.5|82636.2|82586.2|58
1623082790000|2021-06-07 16:19:50|82638.9|82588.9|82639.5|82589.5|82639.8|82589.8|82638|82588|52
1623082800000|2021-06-07 16:20:00|82639.3|82589.3|82639.8|82589.8|82641.2|82591.2|82638.5|82588.5|55
1623082810000|2021-06-07 16:20:10|82640|82590|82626.5|82601.5|82640.4|82602.6|82626.4|82586.6|59
1623082820000|2021-06-07 16:20:20|82626.1|82601.1|82626.8|82601.8|82640.3|82602.9|82626.1|82589.2|50
1623082830000|2021-06-07 16:20:30|82626.7|82601.7|82640|82590|82640.7|82601.9|82623|82586.2|58
1623082840000|2021-06-07 16:20:40|82639.8|82589.8|82626.9|82601.9|82640.6|82603.2|82626.3|82588.7|45
1623082850000|2021-06-07 16:20:50|82627.1|82602.1|82638.9|82588.9|82639.6|82602.8|82626.1|82588.6|41
1623082860000|2021-06-07 16:21:00|82638.8|82588.8|82626.9|82576.9|82639.2|82589.2|82626.2|82576.2|58
1623082870000|2021-06-07 16:21:10|82627.7|82577.7|82627.4|82577.4|82627.7|82577.7|82624|82574|54
1623082880000|2021-06-07 16:21:20|82627.6|82577.6|82622.1|82572.1|82628.2|82578.2|82620.1|82570.1|45
1623082890000|2021-06-07 16:21:30|82622.5|82572.5|82618.6|82568.6|82624.9|82574.9|82618.4|82568.4|56
1623082900000|2021-06-07 16:21:40|82619.9|82569.9|82621.7|82571.7|82624.6|82574.6|82619.5|82569.5|47
1623082910000|2021-06-07 16:21:50|82623.6|82573.6|82622.6|82572.6|82625.7|82575.7|82621.4|82571.4|55
1623082920000|2021-06-07 16:22:00|82623.7|82573.7|82624|82574|82625.3|82575.3|82620.2|82570.2|50
1623082930000|2021-06-07 16:22:10|82622.2|82572.2|82620|82570|82624|82574|82618.3|82568.3|48
1623082940000|2021-06-07 16:22:20|82618.3|82568.3|82618.7|82568.7|82621.5|82571.5|82617.8|82567.8|38
1623082950000|2021-06-07 16:22:30|82618.4|82568.4|82622.1|82572.1|82622.9|82572.9|82618.2|82568.2|44
1623082960000|2021-06-07 16:22:40|82621.5|82571.5|82618.8|82568.8|82622.3|82572.3|82617.2|82567.2|36
1623082970000|2021-06-07 16:22:50|82617.5|82567.5|82614.2|82564.2|82618.2|82568.2|82613|82563|45
1623082980000|2021-06-07 16:23:00|82615.1|82565.1|82615.1|82565.1|82617.7|82567.7|82614.2|82564.2|10
1623082990000|2021-06-07 16:23:10|82614.1|82564.1|82617.1|82567.1|82619.5|82569.5|82613.4|82563.4|35
1623083000000|2021-06-07 16:23:20|82616.8|82566.8|82616.3|82566.3|82619.9|82569.9|82614.7|82564.7|36
1623083010000|2021-06-07 16:23:30|82615.5|82565.5|82617.8|82567.8|82618.5|82568.5|82615.5|82565.5|37
1623083020000|2021-06-07 16:23:40|82617.4|82567.4|82616.2|82566.2|82617.7|82567.7|82614.7|82564.7|29
1623083030000|2021-06-07 16:23:50|82615.4|82565.4|82614.3|82564.3|82616.4|82566.4|82611.3|82561.3|22
1623083040000|2021-06-07 16:24:00|82614.5|82564.5|82615.1|82565.1|82616.7|82566.7|82613.2|82563.2|20
1623083050000|2021-06-07 16:24:10|82616|82566|82615.7|82565.7|82616.5|82566.5|82615.6|82565.6|10
1623083060000|2021-06-07 16:24:20|82615.9|82565.9|82616.8|82566.8|82618.6|82568.6|82615.9|82565.9|15
1623083070000|2021-06-07 16:24:30|82617.1|82567.1|82617.7|82567.7|82618.7|82568.7|82616.9|82566.9|13
1623083080000|2021-06-07 16:24:40|82617.4|82567.4|82613.7|82563.7|82617.7|82567.7|82612.2|82562.2|37
1623083090000|2021-06-07 16:24:50|82613.1|82563.1|82613.3|82563.3|82615|82565|82611.9|82561.9|24
1623083100000|2021-06-07 16:25:00|82613.8|82563.8|82613.7|82563.7|82615.6|82565.6|82612.3|82562.3|19
1623083110000|2021-06-07 16:25:10|82613.2|82563.2|82616.5|82566.5|82616.7|82566.7|82612.9|82562.9|31
1623083120000|2021-06-07 16:25:20|82617.3|82567.3|82618.9|82568.9|82619.9|82569.9|82614.9|82564.9|46
1623083130000|2021-06-07 16:25:30|82618.6|82568.6|82618.7|82568.7|82619.3|82569.3|82617.7|82567.7|31
1623083140000|2021-06-07 16:25:40|82618.9|82568.9|82621.6|82571.6|82621.7|82571.7|82617.8|82567.8|27
1623083150000|2021-06-07 16:25:50|82622|82572|82622|82572|82622.5|82572.5|82618.8|82568.8|12
1623083160000|2021-06-07 16:26:00|82622.3|82572.3|82622.6|82572.6|82623.1|82573.1|82621|82571|10
1623083170000|2021-06-07 16:26:10|82621.8|82571.8|82624.2|82574.2|82624.5|82574.5|82621.8|82571.8|26
1623083180000|2021-06-07 16:26:20|82624.3|82574.3|82623.5|82573.5|82624.5|82582.2|82607.2|82569.9|52
1623083190000|2021-06-07 16:26:30|82623.4|82573.4|82622.9|82572.9|82625.8|82575.8|82622.5|82572.5|38
1623083200000|2021-06-07 16:26:40|82623|82573|82622.8|82572.8|82623.9|82573.9|82622.8|82572.8|20
1623083210000|2021-06-07 16:26:50|82623.6|82573.6|82623.4|82573.4|82624.3|82574.3|82622.6|82572.6|31
1623083220000|2021-06-07 16:27:00|82624|82574|82625.4|82575.4|82626.4|82576.4|82623|82573|28
1623083230000|2021-06-07 16:27:10|82626.9|82576.9|82625.5|82575.5|82627|82577|82625.5|82575.5|18
1623083240000|2021-06-07 16:27:20|82626.8|82576.8|82626.3|82576.3|82627.3|82577.3|82625.5|82575.5|12
1623083250000|2021-06-07 16:27:30|82627.1|82577.1|82623|82573|82627.4|82577.4|82622.8|82572.8|17
1623083260000|2021-06-07 16:27:40|82622.9|82572.9|82624.1|82574.1|82626.2|82576.2|82622.8|82572.8|22
1623083270000|2021-06-07 16:27:50|82624.3|82574.3|82625.8|82575.8|82626.5|82576.5|82623.7|82573.7|14
1623083280000|2021-06-07 16:28:00|82626.2|82576.2|82624.6|82574.6|82626.8|82576.8|82623.3|82573.3|46
1623083290000|2021-06-07 16:28:10|82624.3|82574.3|82624.6|82574.6|82625.6|82575.6|82623.3|82573.3|22
1623083300000|2021-06-07 16:28:20|82624.4|82574.4|82625|82575|82626.6|82576.6|82624.4|82574.4|20
1623083310000|2021-06-07 16:28:30|82625.4|82575.4|82630.9|82580.9|82630.9|82595|82614.4|82575.4|39
1623083320000|2021-06-07 16:28:40|82632.2|82582.2|82637.1|82587.1|82638.2|82594.8|82618.7|82582.2|45
1623083330000|2021-06-07 16:28:50|82637|82587|82638|82588|82638.8|82588.8|82636.2|82586.2|25
1623083340000|2021-06-07 16:29:00|82637.5|82587.5|82632.6|82582.6|82637.5|82587.5|82632.5|82582.5|49
1623083350000|2021-06-07 16:29:10|82632.9|82582.9|82632.2|82582.2|82633.3|82583.3|82632.1|82582.1|18
1623083360000|2021-06-07 16:29:20|82632.3|82582.3|82634.7|82584.7|82634.7|82584.7|82632.3|82582.3|24
1623083370000|2021-06-07 16:29:30|82634.5|82584.5|82633.9|82583.9|82634.5|82584.5|82633.3|82583.3|10
1623083380000|2021-06-07 16:29:40|82633.8|82583.8|82635.5|82585.5|82635.9|82585.9|82632.5|82582.5|19
1623083390000|2021-06-07 16:29:50|82635.3|82585.3|82634.5|82584.5|82635.9|82585.9|82634.2|82584.2|39
1623083400000|2021-06-07 16:30:00|82634.2|82584.2|82633|82583|82634.4|82584.4|82632.5|82582.5|20
1623083410000|2021-06-07 16:30:10|82633.1|82583.1|82634.2|82584.2|82634.4|82584.4|82633.1|82583.1|16
1623083420000|2021-06-07 16:30:20|82634.9|82584.9|82634.2|82584.2|82635.1|82585.1|82634.1|82584.1|14
1623083430000|2021-06-07 16:30:30|82634.4|82584.4|82634.9|82584.9|82634.9|82584.9|82633.8|82583.8|14
1623083440000|2021-06-07 16:30:40|82634.5|82584.5|82634.1|82584.1|82635.3|82585.3|82633.2|82583.2|31
1623083450000|2021-06-07 16:30:50|82634.3|82584.3|82638.4|82588.4|82638.8|82588.8|82633.1|82583.1|37
1623083460000|2021-06-07 16:31:00|82639|82589|82639.2|82589.2|82640|82590|82638.2|82588.2|33
1623083470000|2021-06-07 16:31:10|82639.8|82589.8|82638.9|82588.9|82641|82591|82638.9|82588.9|30
1623083480000|2021-06-07 16:31:20|82639.2|82589.2|82639.4|82589.4|82639.8|82589.8|82638.4|82588.4|17
1623083490000|2021-06-07 16:31:30|82639.1|82589.1|82641.1|82591.1|82641.1|82591.1|82639.1|82589.1|18
1623083500000|2021-06-07 16:31:40|82640.8|82590.8|82641.3|82591.3|82641.5|82591.5|82638.8|82588.8|24
1623083510000|2021-06-07 16:31:50|82641.1|82591.1|82641.2|82591.2|82641.8|82591.8|82641|82591|16
1623083520000|2021-06-07 16:32:00|82641.4|82591.4|82641.7|82591.7|82642.3|82592.3|82640.1|82590.1|26
1623083530000|2021-06-07 16:32:10|82641.6|82591.6|82643.5|82593.5|82643.8|82593.8|82641.5|82591.5|19
1623083540000|2021-06-07 16:32:20|82644.2|82594.2|82645.6|82595.6|82646.4|82596.4|82643.3|82593.3|33
1623083550000|2021-06-07 16:32:30|82646.2|82596.2|82646.3|82596.3|82646.9|82596.9|82645.5|82595.5|25
1623083560000|2021-06-07 16:32:40|82646.6|82596.6|82645.6|82595.6|82646.6|82596.6|82644.7|82594.7|15
1623083570000|2021-06-07 16:32:50|82645.7|82595.7|82645.3|82595.3|82646|82596|82644.5|82594.5|18
1623083580000|2021-06-07 16:33:00|82645.6|82595.6|82645.3|82595.3|82646.7|82596.7|82645.1|82595.1|26
1623083590000|2021-06-07 16:33:10|82645.2|82595.2|82643.7|82593.7|82646.2|82596.2|82642.9|82592.9|24
1623083600000|2021-06-07 16:33:20|82643.6|82593.6|82642.1|82592.1|82644|82594|82642.1|82592.1|24
1623083610000|2021-06-07 16:33:30|82642.2|82592.2|82639.6|82589.6|82642.3|82601|82626|82587.8|23
1623083620000|2021-06-07 16:33:40|82640.4|82590.4|82640.4|82590.4|82640.4|82590.4|82638.9|82588.9|28
1623083630000|2021-06-07 16:33:50|82640.7|82590.7|82639.6|82589.6|82641.5|82591.5|82639.2|82589.2|24
1623083640000|2021-06-07 16:34:00|82639.5|82589.5|82638.4|82588.4|82639.8|82589.8|82638.4|82588.4|14
1623083650000|2021-06-07 16:34:10|82638.3|82588.3|82639|82589|82639.6|82589.6|82638.2|82588.2|16
1623083660000|2021-06-07 16:34:20|82638.7|82588.7|82638|82588|82638.9|82588.9|82638|82588|13
1623083670000|2021-06-07 16:34:30|82637.7|82587.7|82637.6|82587.6|82638.8|82588.8|82636.3|82586.3|24
1623083680000|2021-06-07 16:34:40|82637.7|82587.7|82639.3|82589.3|82639.3|82589.3|82637.3|82587.3|19
1623083690000|2021-06-07 16:34:50|82639|82589|82639.1|82589.1|82639.4|82589.4|82638.3|82588.3|15
1623083700000|2021-06-07 16:35:00|82638.4|82588.4|82635|82585|82640.9|82590.9|82633.3|82583.3|30
1623083710000|2021-06-07 16:35:10|82634.9|82584.9|82626.7|82601.7|82636.6|82603|82625.1|82583.8|25
1623083720000|2021-06-07 16:35:20|82639.7|82589.7|82639.9|82589.9|82640.9|82590.9|82636.2|82586.2|22
1623083730000|2021-06-07 16:35:30|82640|82590|82640.1|82590.1|82640.8|82590.8|82635.8|82585.8|17
1623083740000|2021-06-07 16:35:40|82638.9|82588.9|82640.1|82590.1|82640.2|82590.2|82635.5|82585.5|25
1623083750000|2021-06-07 16:35:50|82639.5|82589.5|82628.9|82603.9|82639.7|82603.9|82626.9|82588.7|17
1623083760000|2021-06-07 16:36:00|82631.5|82606.5|82640.5|82590.5|82643.7|82606.5|82631.5|82589.6|17
1623083770000|2021-06-07 16:36:10|82640.9|82590.9|82640.6|82590.6|82641.2|82591.2|82640|82590|20
1623083780000|2021-06-07 16:36:20|82640.8|82590.8|82625.8|82600.8|82641.2|82600.8|82620.5|82584.1|32
1623083790000|2021-06-07 16:36:30|82626|82601|82624.8|82599.8|82626|82601|82624.6|82599.6|19
1623083800000|2021-06-07 16:36:40|82624.4|82599.4|82625|82600|82626.2|82601.2|82624.4|82599.4|7
1623083810000|2021-06-07 16:36:50|82624.6|82599.6|82624.6|82599.6|82626.1|82601.1|82624.6|82599.6|10
1623083820000|2021-06-07 16:37:00|82624.2|82599.2|82636.4|82586.4|82636.4|82601.1|82621.1|82584.9|20
1623083830000|2021-06-07 16:37:10|82635.7|82585.7|82628.7|82578.7|82637.4|82587.4|82628.7|82578.7|48
1623083840000|2021-06-07 16:37:20|82628.9|82578.9|82629.9|82579.9|82629.9|82579.9|82628.7|82578.7|48
1623083850000|2021-06-07 16:37:30|82629.8|82579.8|82628.8|82578.8|82630.3|82580.3|82628.8|82578.8|44
1623083860000|2021-06-07 16:37:40|82628.9|82578.9|82629.6|82579.6|82629.9|82579.9|82627.7|82577.7|43
1623083870000|2021-06-07 16:37:50|82628.8|82578.8|82624.6|82574.6|82629.6|82579.6|82623.7|82573.7|32
1623083880000|2021-06-07 16:38:00|82624.2|82574.2|82625.4|82575.4|82630.2|82580.2|82623.8|82573.8|44
1623083890000|2021-06-07 16:38:10|82625.5|82575.5|82625|82575|82627.6|82577.6|82623.6|82573.6|50
1623083900000|2021-06-07 16:38:20|82626.2|82576.2|82617.2|82567.2|82626.3|82576.3|82615.5|82565.5|50
1623083910000|2021-06-07 16:38:30|82616.8|82566.8|82613.8|82563.8|82618.6|82568.6|82612.1|82562.1|56
1623083920000|2021-06-07 16:38:40|82614.2|82564.2|82613.8|82563.8|82616.7|82566.7|82611.5|82561.5|63
1623083930000|2021-06-07 16:38:50|82616.9|82566.9|82612.8|82562.8|82617.6|82567.6|82611.8|82561.8|46
1623083940000|2021-06-07 16:39:00|82613.8|82563.8|82613.8|82563.8|82615.6|82565.6|82611.8|82561.8|43
1623083950000|2021-06-07 16:39:10|82613.7|82563.7|82611.5|82561.5|82614.7|82564.7|82610|82560|53
1623083960000|2021-06-07 16:39:20|82614.7|82564.7|82609.9|82559.9|82615.1|82565.1|82607.6|82557.6|47
1623083970000|2021-06-07 16:39:30|82610.5|82560.5|82609.3|82559.3|82612.5|82562.5|82607.2|82557.2|42
1623083980000|2021-06-07 16:39:40|82609.1|82559.1|82607.9|82557.9|82609.7|82559.7|82606.5|82556.5|31
1623083990000|2021-06-07 16:39:50|82607.8|82557.8|82608.5|82558.5|82609.9|82559.9|82605.8|82555.8|64
1623084000000|2021-06-07 16:40:00|82607.5|82557.5|82612.9|82562.9|82614.4|82573.7|82598.2|82557.5|56
1623084010000|2021-06-07 16:40:10|82613.3|82563.3|82611.5|82561.5|82614.2|82564.2|82609.6|82559.6|43
1623084020000|2021-06-07 16:40:20|82609.6|82559.6|82610.9|82560.9|82613|82563|82609.1|82559.1|37
1623084030000|2021-06-07 16:40:30|82610|82560|82608.3|82558.3|82612.7|82562.7|82606.5|82556.5|51
1623084040000|2021-06-07 16:40:40|82608.4|82558.4|82608.1|82558.1|82609.5|82559.5|82606.5|82556.5|47
1623084050000|2021-06-07 16:40:50|82608.2|82558.2|82612|82562|82612|82562|82607.1|82557.1|43
1623084060000|2021-06-07 16:41:00|82608.8|82558.8|82610.4|82560.4|82613.1|82563.1|82608.5|82558.5|35
1623084070000|2021-06-07 16:41:10|82609.1|82559.1|82612.9|82562.9|82612.9|82562.9|82608.4|82558.4|41
1623084080000|2021-06-07 16:41:20|82613.1|82563.1|82609.5|82559.5|82613.2|82563.2|82609.5|82559.5|37
1623084090000|2021-06-07 16:41:30|82612.8|82562.8|82611.8|82561.8|82613.7|82573.5|82598.3|82559.7|43
1623084100000|2021-06-07 16:41:40|82611.4|82561.4|82612|82562|82615.2|82565.2|82609.4|82559.4|43
1623084110000|2021-06-07 16:41:50|82611.7|82561.7|82598.3|82573.3|82613|82575.8|82596.7|82559.9|38
1623084120000|2021-06-07 16:42:00|82598.8|82573.8|82619.7|82569.7|82621.4|82574.9|82598.6|82561.9|52
1623084130000|2021-06-07 16:42:10|82621.4|82571.4|82622.4|82572.4|82623.7|82582.7|82606.9|82569.6|39
1623084140000|2021-06-07 16:42:20|82622.3|82572.3|82621|82571|82623.5|82573.5|82620.5|82570.5|40
1623084150000|2021-06-07 16:42:30|82621.2|82571.2|82621.6|82571.6|82623.2|82573.2|82621.1|82571.1|38
1623084160000|2021-06-07 16:42:40|82620.8|82570.8|82623.4|82573.4|82625|82575|82620.8|82570.8|48
1623084170000|2021-06-07 16:42:50|82623|82573|82624.1|82574.1|82624.6|82574.6|82622.9|82572.9|30
1623084180000|2021-06-07 16:43:00|82624.9|82574.9|82624.4|82574.4|82625.3|82583.8|82608.8|82573.7|25
1623084190000|2021-06-07 16:43:10|82624.6|82574.6|82623.9|82573.9|82625.1|82575.1|82623.3|82573.3|28
1623084200000|2021-06-07 16:43:20|82623.8|82573.8|82624.4|82574.4|82625.8|82582.8|82607.8|82570.4|38
1623084210000|2021-06-07 16:43:30|82623.2|82573.2|82627.9|82577.9|82628.5|82578.5|82623.2|82573.2|43
1623084220000|2021-06-07 16:43:40|82628.3|82578.3|82628.4|82578.4|82633.7|82583.7|82627.9|82577.9|57
1623084230000|2021-06-07 16:43:50|82628.5|82578.5|82631.4|82581.4|82631.7|82581.7|82628.4|82578.4|48
1623084240000|2021-06-07 16:44:00|82631|82581|82632|82582|82632.4|82582.4|82630.4|82580.4|36
1623084250000|2021-06-07 16:44:10|82632.3|82582.3|82632.5|82582.5|82633.9|82583.9|82632|82582|34
1623084260000|2021-06-07 16:44:20|82632.3|82582.3|82632|82582|82632.8|82582.8|82631.3|82581.3|33
1623084270000|2021-06-07 16:44:30|82631.4|82581.4|82630.1|82580.1|82632.4|82591.4|82615.5|82577.4|47
1623084280000|2021-06-07 16:44:40|82629.6|82579.6|82626.4|82576.4|82630.4|82580.4|82624|82574|52
1623084290000|2021-06-07 16:44:50|82625.8|82575.8|82626.3|82576.3|82628.6|82578.6|82625.1|82575.1|57
1623084300000|2021-06-07 16:45:00|82627.9|82577.9|82616|82591|82628.3|82593.1|82614.5|82577.4|40
1623084310000|2021-06-07 16:45:10|82615.5|82590.5|82617|82592|82617.8|82592.8|82615.5|82590.5|29
1623084320000|2021-06-07 16:45:20|82617.1|82592.1|82629.2|82579.2|82629.8|82593.2|82617.1|82578.2|23
1623084330000|2021-06-07 16:45:30|82629.4|82579.4|82616.7|82591.7|82629.7|82592.4|82616.1|82577.7|35
1623084340000|2021-06-07 16:45:40|82617|82592|82627.3|82577.3|82629.1|82592.7|82615.8|82577|35
1623084350000|2021-06-07 16:45:50|82627.6|82577.6|82627.2|82577.2|82629|82591.6|82616|82577.2|39
1623084360000|2021-06-07 16:46:00|82627.8|82577.8|82629.2|82579.2|82629.2|82591.1|82615.3|82577.5|29
1623084370000|2021-06-07 16:46:10|82629.1|82579.1|82628.9|82578.9|82631|82592.9|82617.9|82578.1|27
1623084380000|2021-06-07 16:46:20|82628.7|82578.7|82616.9|82591.9|82630.9|82594.9|82616.9|82578.3|28
1623084390000|2021-06-07 16:46:30|82616.7|82591.7|82627.4|82577.4|82631.1|82593.6|82615.8|82577.1|36
1623084400000|2021-06-07 16:46:40|82627.8|82577.8|82628.2|82578.2|82630.6|82592.3|82616.4|82577.8|25
1623084410000|2021-06-07 16:46:50|82628.4|82578.4|82628.3|82578.3|82630.4|82580.4|82627.4|82577.4|40
1623084420000|2021-06-07 16:47:00|82627.6|82577.6|82629.4|82579.4|82630.2|82580.2|82627|82577|44
1623084430000|2021-06-07 16:47:10|82629.5|82579.5|82629.3|82579.3|82629.7|82593.1|82617.1|82577.4|25
1623084440000|2021-06-07 16:47:20|82627.9|82577.9|82627.7|82577.7|82629.7|82579.7|82627.4|82577.4|31
1623084450000|2021-06-07 16:47:30|82627.5|82577.5|82632.2|82582.2|82636.7|82586.7|82627.1|82577.1|50
1623084460000|2021-06-07 16:47:40|82632.3|82582.3|82634.7|82584.7|82634.7|82584.7|82630.5|82580.5|43
1623084470000|2021-06-07 16:47:50|82634|82584|82632.9|82582.9|82635.6|82585.6|82632.9|82582.9|24
1623084480000|2021-06-07 16:48:00|82633.1|82583.1|82631.6|82581.6|82634.5|82584.5|82631.6|82581.6|24
1623084490000|2021-06-07 16:48:10|82631.7|82581.7|82631.3|82581.3|82632.4|82582.4|82631.1|82581.1|15
1623084500000|2021-06-07 16:48:20|82631.7|82581.7|82632.4|82582.4|82632.7|82582.7|82629.8|82579.8|23
1623084510000|2021-06-07 16:48:30|82632.2|82582.2|82632|82582|82633.2|82583.2|82629.6|82579.6|18
1623084520000|2021-06-07 16:48:40|82631.9|82581.9|82629.5|82579.5|82633.2|82583.2|82626.6|82576.6|36
1623084530000|2021-06-07 16:48:50|82629.4|82579.4|82615.3|82590.3|82629.4|82590.7|82614.2|82576.7|26
1623084540000|2021-06-07 16:49:00|82615.7|82590.7|82622.5|82572.5|82626.3|82591.7|82611.8|82572.5|29
1623084550000|2021-06-07 16:49:10|82622.9|82572.9|82616.6|82566.6|82622.9|82572.9|82616.3|82566.3|37
1623084560000|2021-06-07 16:49:20|82616.1|82566.1|82614.8|82564.8|82617.3|82567.3|82614.4|82564.4|26
1623084570000|2021-06-07 16:49:30|82614.5|82564.5|82614.7|82564.7|82616.1|82566.1|82614.5|82564.5|19
1623084580000|2021-06-07 16:49:40|82614.8|82564.8|82609.7|82559.7|82614.8|82564.8|82608.7|82558.7|21
1623084590000|2021-06-07 16:49:50|82610.2|82560.2|82610.9|82560.9|82611.2|82561.2|82609.9|82559.9|28
1623084600000|2021-06-07 16:50:00|82611|82561|82610.5|82560.5|82613.2|82563.2|82610.2|82560.2|29
1623084610000|2021-06-07 16:50:10|82611.2|82561.2|82611.4|82561.4|82611.7|82561.7|82610.3|82560.3|24
1623084620000|2021-06-07 16:50:20|82611.5|82561.5|82611.7|82561.7|82611.9|82574.4|82597.9|82560.4|25
1623084630000|2021-06-07 16:50:30|82611.4|82561.4|82610.6|82560.6|82612|82562|82610.6|82560.6|33
1623084640000|2021-06-07 16:50:40|82610.8|82560.8|82608.3|82558.3|82611.1|82561.1|82607.9|82557.9|31
1623084650000|2021-06-07 16:50:50|82607.8|82557.8|82606.2|82556.2|82607.8|82557.8|82605.8|82555.8|30
1623084660000|2021-06-07 16:51:00|82606.1|82556.1|82616.5|82566.5|82616.5|82566.5|82605.8|82555.8|43
1623084670000|2021-06-07 16:51:10|82617.7|82567.7|82617.7|82567.7|82618.6|82568.6|82616|82566|24
1623084680000|2021-06-07 16:51:20|82616.7|82566.7|82616.2|82566.2|82617.1|82567.1|82616.2|82566.2|11
1623084690000|2021-06-07 16:51:30|82617.3|82567.3|82615.7|82565.7|82617.3|82567.3|82615.7|82565.7|14
1623084700000|2021-06-07 16:51:40|82616|82566|82613.8|82563.8|82616.1|82566.1|82613.5|82563.5|18
1623084710000|2021-06-07 16:51:50|82614|82564|82609.8|82559.8|82614.6|82574.6|82597.9|82559.8|41
1623084720000|2021-06-07 16:52:00|82609|82559|82606.1|82556.1|82609.8|82559.8|82606.1|82556.1|30
1623084730000|2021-06-07 16:52:10|82605.9|82555.9|82591.3|82541.3|82606.7|82556.7|82589.5|82539.5|35
1623084740000|2021-06-07 16:52:20|82590.9|82540.9|82594.4|82544.4|82594.4|82544.4|82588.8|82538.8|42
1623084750000|2021-06-07 16:52:30|82594.1|82544.1|82589.3|82539.3|82594.1|82544.1|82589|82539|46
1623084760000|2021-06-07 16:52:40|82589.5|82539.5|82592.5|82542.5|82593.3|82543.3|82589.2|82539.2|27
1623084770000|2021-06-07 16:52:50|82592.6|82542.6|82594.8|82544.8|82595.1|82545.1|82592.3|82542.3|25
1623084780000|2021-06-07 16:53:00|82594.4|82544.4|82595.8|82545.8|82596.7|82546.7|82594.4|82544.4|36
1623084790000|2021-06-07 16:53:10|82595.9|82545.9|82595.4|82545.4|82597.5|82547.5|82595.3|82545.3|41
1623084800000|2021-06-07 16:53:20|82595.2|82545.2|82594.5|82544.5|82595.6|82545.6|82593.7|82543.7|26
1623084810000|2021-06-07 16:53:30|82596.5|82546.5|82596.7|82546.7|82596.9|82559.1|82583.4|82543.8|41
1623084820000|2021-06-07 16:53:40|82596.8|82546.8|82582.6|82557.6|82597.3|82560.2|82582.3|82544.7|49
1623084830000|2021-06-07 16:53:50|82582.4|82557.4|82595.4|82545.4|82598.8|82559.6|82581.9|82545.1|40
1623084840000|2021-06-07 16:54:00|82595.6|82545.6|82595.7|82545.7|82599.1|82549.1|82595.6|82545.6|31
1623084850000|2021-06-07 16:54:10|82594.4|82544.4|82594.4|82544.4|82598.3|82554|82579|82544.4|47
1623084860000|2021-06-07 16:54:20|82595.7|82545.7|82576.6|82551.6|82596.2|82554.4|82575.6|82543.5|41
1623084870000|2021-06-07 16:54:30|82576.1|82551.1|82588.5|82538.5|82588.6|82552.5|82575.1|82536.8|44
1623084880000|2021-06-07 16:54:40|82588.6|82538.6|82591.1|82541.1|82591.9|82555.2|82577.4|82538.6|45
1623084890000|2021-06-07 16:54:50|82590.6|82540.6|82594.9|82544.9|82594.9|82544.9|82589.6|82539.6|30
1623084900000|2021-06-07 16:55:00|82594.5|82544.5|82590.8|82540.8|82594.5|82544.5|82590.5|82540.5|28
1623084910000|2021-06-07 16:55:10|82591.2|82541.2|82593.5|82543.5|82596.4|82559.1|82581.4|82541.2|36
1623084920000|2021-06-07 16:55:20|82593.7|82543.7|82593.5|82543.5|82595.4|82545.4|82592.9|82542.9|31
1623084930000|2021-06-07 16:55:30|82593.7|82543.7|82590.5|82540.5|82596.5|82558.7|82576.8|82538.3|44
1623084940000|2021-06-07 16:55:40|82590.4|82540.4|82576.4|82551.4|82591.2|82554.1|82574.4|82539.2|65
1623084950000|2021-06-07 16:55:50|82577.2|82552.2|82578.2|82553.2|82578.7|82553.7|82576.2|82551.2|44
1623084960000|2021-06-07 16:56:00|82577.4|82552.4|82580.5|82555.5|82581.4|82556.4|82576.9|82551.9|53
1623084970000|2021-06-07 16:56:10|82580|82555|82594.1|82544.1|82594.3|82556.7|82578.2|82540.2|39
1623084980000|2021-06-07 16:56:20|82594.6|82544.6|82586.7|82561.7|82597.8|82562.6|82583.5|82543.8|48
1623084990000|2021-06-07 16:56:30|82586.8|82561.8|82585.9|82560.9|82587|82562|82585.7|82560.7|17
1623085000000|2021-06-07 16:56:40|82585.8|82560.8|82586.2|82561.2|82587|82562|82583.8|82558.8|23
1623085010000|2021-06-07 16:56:50|82586.3|82561.3|82586.7|82561.7|82587.7|82562.7|82585.6|82560.6|28
1623085020000|2021-06-07 16:57:00|82587.2|82562.2|82585.5|82560.5|82587.3|82562.3|82585.1|82560.1|26
1623085030000|2021-06-07 16:57:10|82585.9|82560.9|82598.7|82548.7|82600.4|82562.1|82585.4|82548.4|21
1623085040000|2021-06-07 16:57:20|82598.5|82548.5|82600.2|82550.2|82600.8|82550.8|82598.5|82548.5|19
1623085050000|2021-06-07 16:57:30|82600.3|82550.3|82585.1|82560.1|82604.4|82563.1|82580.8|82544.5|34
1623085060000|2021-06-07 16:57:40|82585.2|82560.2|82602.3|82552.3|82605.7|82560.8|82585.1|82550.1|34
1623085070000|2021-06-07 16:57:50|82601.9|82551.9|82602.2|82552.2|82603.7|82553.7|82601.7|82551.7|37
1623085080000|2021-06-07 16:58:00|82602.3|82552.3|82602.7|82552.7|82603.6|82553.6|82602|82552|22
1623085090000|2021-06-07 16:58:10|82604|82554|82606.4|82556.4|82606.4|82556.4|82602.6|82552.6|16
1623085100000|2021-06-07 16:58:20|82602.4|82552.4|82609.9|82559.9|82610.9|82567.1|82592.1|82552.4|23
1623085110000|2021-06-07 16:58:30|82609.4|82559.4|82610.7|82560.7|82611.4|82561.4|82609.4|82559.4|21
1623085120000|2021-06-07 16:58:40|82611.1|82561.1|82607.6|82557.6|82611.7|82561.7|82607.6|82557.6|18
1623085130000|2021-06-07 16:58:50|82607.3|82557.3|82596.5|82571.5|82607.3|82573.3|82593|82557.3|20
1623085140000|2021-06-07 16:59:00|82597.2|82572.2|82598.1|82573.1|82598.2|82573.2|82593.6|82568.6|21
1623085150000|2021-06-07 16:59:10|82596.4|82571.4|82615|82565|82617.4|82577.2|82593.8|82558.7|43
1623085160000|2021-06-07 16:59:20|82616.8|82566.8|82617.3|82567.3|82618.3|82568.3|82614.4|82564.4|23
1623085170000|2021-06-07 16:59:30|82617.9|82567.9|82617.1|82567.1|82618.7|82568.7|82616.7|82566.7|22
1623085180000|2021-06-07 16:59:40|82616.8|82566.8|82615.5|82565.5|82617.5|82567.5|82614.4|82564.4|30
1623085190000|2021-06-07 16:59:50|82616.4|82566.4|82612.9|82562.9|82617.5|82567.5|82610.9|82560.9|38
1623085200000|2021-06-07 17:00:00|82613|82563|82612.5|82562.5|82613.9|82563.9|82611.1|82561.1|48
1623085210000|2021-06-07 17:00:10|82612.3|82562.3|82612.4|82562.4|82613.2|82563.2|82607.4|82557.4|30
1623085220000|2021-06-07 17:00:20|82612.8|82562.8|82612|82562|82613.2|82563.2|82611.5|82561.5|21
1623085230000|2021-06-07 17:00:30|82612.2|82562.2|82609.5|82559.5|82612.2|82574|82595.1|82556.9|30
1623085240000|2021-06-07 17:00:40|82607.4|82557.4|82608.1|82558.1|82608.1|82565.3|82589|82554.6|34
1623085250000|2021-06-07 17:00:50|82608.3|82558.3|82604.6|82554.6|82608.3|82566.6|82586.3|82549.9|32
1623085260000|2021-06-07 17:01:00|82604.3|82554.3|82593.6|82568.6|82606.2|82569.3|82591.2|82551.3|36
1623085270000|2021-06-07 17:01:10|82593.4|82568.4|82582.3|82557.3|82600.9|82568.4|82582.3|82549.8|23
1623085280000|2021-06-07 17:01:20|82582.8|82557.8|82599.9|82549.9|82602.6|82563.9|82582.8|82549.7|25
1623085290000|2021-06-07 17:01:30|82599.1|82549.1|82599.9|82549.9|82600.4|82550.4|82598.9|82548.9|26
1623085300000|2021-06-07 17:01:40|82600.4|82550.4|82586|82561|82601.6|82561.4|82582.7|82548.6|29
1623085310000|2021-06-07 17:01:50|82585.3|82560.3|82588.9|82563.9|82589|82564|82585.3|82560.3|33
1623085320000|2021-06-07 17:02:00|82589.4|82564.4|82600.5|82550.5|82602.5|82564.5|82587.8|82548.9|29
1623085330000|2021-06-07 17:02:10|82599.6|82549.6|82602|82552|82604.1|82554.1|82598.5|82548.5|28
1623085340000|2021-06-07 17:02:20|82602.2|82552.2|82602.3|82552.3|82603.1|82553.1|82602.2|82552.2|25
1623085350000|2021-06-07 17:02:30|82602.8|82552.8|82605.4|82555.4|82607.6|82557.6|82602.8|82552.8|30
1623085360000|2021-06-07 17:02:40|82604.8|82554.8|82605.4|82555.4|82606|82556|82604.7|82554.7|20
1623085370000|2021-06-07 17:02:50|82605.9|82555.9|82606|82556|82606.3|82556.3|82605.6|82555.6|15
1623085380000|2021-06-07 17:03:00|82605.9|82555.9|82605|82555|82608.4|82558.4|82604.6|82554.6|33
1623085390000|2021-06-07 17:03:10|82604.4|82554.4|82593.3|82568.3|82605.5|82568.4|82590.7|82554.4|22
1623085400000|2021-06-07 17:03:20|82593.4|82568.4|82593.9|82568.9|82594.4|82569.4|82591.9|82566.9|18
1623085410000|2021-06-07 17:03:30|82592.8|82567.8|82592.5|82567.5|82595|82570|82591.7|82566.7|24
1623085420000|2021-06-07 17:03:40|82592.2|82567.2|82593.5|82568.5|82595.6|82570.6|82592.2|82567.2|19
1623085430000|2021-06-07 17:03:50|82593.8|82568.8|82593.9|82568.9|82594.2|82569.2|82592|82567|18
1623085440000|2021-06-07 17:04:00|82594|82569|82592.1|82567.1|82596.5|82571.5|82590.4|82565.4|27
1623085450000|2021-06-07 17:04:10|82592.5|82567.5|82592.4|82567.4|82605.4|82569.5|82590.6|82553.8|31
1623085460000|2021-06-07 17:04:20|82592.8|82567.8|82593.5|82568.5|82605.6|82569|82591|82554.1|38
1623085470000|2021-06-07 17:04:30|82593.4|82568.4|82601.4|82551.4|82605.8|82568.4|82591.9|82551.4|22
1623085480000|2021-06-07 17:04:40|82601.9|82551.9|82591.3|82566.3|82602.7|82566.9|82590.8|82551.9|15
1623085490000|2021-06-07 17:04:50|82591.6|82566.6|82590.5|82565.5|82591.7|82566.7|82590|82565|18
1623085500000|2021-06-07 17:05:00|82591|82566|82590.8|82565.8|82592.5|82567.5|82590.3|82565.3|20
1623085510000|2021-06-07 17:05:10|82591.1|82566.1|82592|82542|82596.3|82566.8|82579.5|82540.8|42
1623085520000|2021-06-07 17:05:20|82591.7|82541.7|82593|82543|82594|82544|82591.7|82541.7|29
1623085530000|2021-06-07 17:05:30|82593.6|82543.6|82594.3|82544.3|82595|82545|82593.4|82543.4|25
1623085540000|2021-06-07 17:05:40|82594.4|82544.4|82581.3|82556.3|82594.4|82559.4|82580.4|82543.9|15
1623085550000|2021-06-07 17:05:50|82582.2|82557.2|82597.9|82547.9|82597.9|82558.9|82582.2|82545.8|23
1623085560000|2021-06-07 17:06:00|82598.2|82548.2|82599.4|82549.4|82600|82550|82596.6|82546.6|34
1623085570000|2021-06-07 17:06:10|82599.5|82549.5|82600|82550|82600.8|82550.8|82599.2|82549.2|31
1623085580000|2021-06-07 17:06:20|82600.9|82550.9|82600.7|82550.7|82601.1|82551.1|82598.8|82548.8|19
1623085590000|2021-06-07 17:06:30|82600.6|82550.6|82604.2|82554.2|82606.3|82556.3|82599.5|82549.5|32
1623085600000|2021-06-07 17:06:40|82605.2|82555.2|82604.5|82554.5|82605.5|82555.5|82603.9|82553.9|28
1623085610000|2021-06-07 17:06:50|82604.6|82554.6|82604.3|82554.3|82605.3|82555.3|82604.1|82554.1|23
1623085620000|2021-06-07 17:07:00|82605.5|82555.5|82606.7|82556.7|82606.7|82556.7|82604.3|82554.3|10
1623085630000|2021-06-07 17:07:10|82606.6|82556.6|82605.8|82555.8|82607.1|82557.1|82605.8|82555.8|10
1623085640000|2021-06-07 17:07:20|82605.9|82555.9|82606.9|82556.9|82607.3|82557.3|82605.9|82555.9|19
1623085650000|2021-06-07 17:07:30|82607|82557|82606.8|82556.8|82607.1|82557.1|82605.7|82555.7|20
1623085660000|2021-06-07 17:07:40|82606.6|82556.6|82606.5|82556.5|82606.8|82556.8|82606|82556|14
1623085670000|2021-06-07 17:07:50|82606.6|82556.6|82593.9|82543.9|82606.6|82556.6|82593.6|82543.6|42
1623085680000|2021-06-07 17:08:00|82593.7|82543.7|82578.9|82553.9|82594.6|82553.9|82578.9|82541.4|35
1623085690000|2021-06-07 17:08:10|82579.3|82554.3|82591.2|82541.2|82591.4|82554.3|82579.3|82539.6|24
1623085700000|2021-06-07 17:08:20|82591|82541|82588.6|82538.6|82592.8|82542.8|82588|82538|34
1623085710000|2021-06-07 17:08:30|82587.8|82537.8|82576.3|82526.3|82589.1|82548.6|82558.7|82516.9|35
1623085720000|2021-06-07 17:08:40|82573.8|82523.8|82586.3|82536.3|82587.2|82537.2|82572.9|82522.9|42
1623085730000|2021-06-07 17:08:50|82586.4|82536.4|82549.6|82499.6|82588.2|82538.2|82548.6|82499.6|67
1623085740000|2021-06-07 17:09:00|82550|82500|82574|82524|82575.7|82525.7|82542.8|82500|64
1623085750000|2021-06-07 17:09:10|82576.1|82526.1|82587.1|82537.1|82589.1|82539.1|82576.1|82526.1|51
1623085760000|2021-06-07 17:09:20|82588.6|82538.6|82587.8|82537.8|82591.5|82541.5|82586.9|82536.9|37
1623085770000|2021-06-07 17:09:30|82592.2|82542.2|82594.2|82544.2|82597.3|82547.3|82591.6|82541.6|45
1623085780000|2021-06-07 17:09:40|82595.5|82545.5|82593.1|82543.1|82596.1|82546.1|82592.7|82542.7|45
1623085790000|2021-06-07 17:09:50|82593|82543|82589.9|82539.9|82593.4|82543.4|82589.9|82539.9|43
1623085800000|2021-06-07 17:10:00|82590.1|82540.1|82590.2|82540.2|82591.4|82541.4|82588.9|82538.9|31
1623085810000|2021-06-07 17:10:10|82591.7|82541.7|82592|82542|82594.5|82544.5|82590.3|82540.3|53
1623085820000|2021-06-07 17:10:20|82592.6|82542.6|82592.2|82542.2|82592.6|82542.6|82591|82541|20
1623085830000|2021-06-07 17:10:30|82592.7|82542.7|82591.9|82541.9|82594|82544|82591.7|82541.7|20
1623085840000|2021-06-07 17:10:40|82592|82542|82590.2|82540.2|82593.5|82543.5|82590.2|82540.2|21
1623085850000|2021-06-07 17:10:50|82591|82541|82594.3|82544.3|82596.7|82546.7|82589.2|82539.2|37
1623085860000|2021-06-07 17:11:00|82594.4|82544.4|82596.7|82546.7|82597.5|82547.5|82593|82543|27
1623085870000|2021-06-07 17:11:10|82597.4|82547.4|82597.1|82547.1|82597.5|82547.5|82596.4|82546.4|18
1623085880000|2021-06-07 17:11:20|82596.9|82546.9|82598.3|82548.3|82598.7|82548.7|82595|82545|40
1623085890000|2021-06-07 17:11:30|82598.7|82548.7|82599|82549|82600.5|82550.5|82597.1|82547.1|33
1623085900000|2021-06-07 17:11:40|82599.1|82549.1|82598.7|82548.7|82601.6|82564.9|82589.8|82548.2|37
1623085910000|2021-06-07 17:11:50|82599.1|82549.1|82600.3|82550.3|82600.7|82550.7|82598.5|82548.5|28
1623085920000|2021-06-07 17:12:00|82600|82550|82600.1|82550.1|82600.4|82550.4|82599.1|82549.1|18
1623085930000|2021-06-07 17:12:10|82599.8|82549.8|82600.6|82550.6|82601.7|82551.7|82599.5|82549.5|29
1623085940000|2021-06-07 17:12:20|82600.1|82550.1|82602.3|82552.3|82603.9|82553.9|82599.6|82549.6|42
1623085950000|2021-06-07 17:12:30|82601.3|82551.3|82603.4|82553.4|82605.4|82555.4|82601|82551|43
1623085960000|2021-06-07 17:12:40|82602.9|82552.9|82604.3|82554.3|82605|82555|82599.3|82549.3|32
1623085970000|2021-06-07 17:12:50|82604.6|82554.6|82603.4|82553.4|82604.8|82554.8|82599.6|82549.6|36
1623085980000|2021-06-07 17:13:00|82603|82553|82604.7|82554.7|82604.7|82554.7|82601.8|82551.8|26
1623085990000|2021-06-07 17:13:10|82604.6|82554.6|82606.3|82556.3|82609.8|82559.8|82604.3|82554.3|40
1623086000000|2021-06-07 17:13:20|82605.9|82555.9|82605.3|82555.3|82611.6|82574|82597.7|82555.3|35
1623086010000|2021-06-07 17:13:30|82605|82555|82603.4|82553.4|82608.8|82558.8|82601.6|82551.6|39
1623086020000|2021-06-07 17:13:40|82603.3|82553.3|82604.2|82554.2|82607.1|82557.1|82603.3|82553.3|21
1623086030000|2021-06-07 17:13:50|82604.5|82554.5|82605.5|82555.5|82609|82559|82602.1|82552.1|21
1623086040000|2021-06-07 17:14:00|82605.9|82555.9|82612.3|82562.3|82613.4|82563.4|82605.9|82555.9|21
1623086050000|2021-06-07 17:14:10|82612|82562|82608.2|82558.2|82613.7|82563.7|82607.6|82557.6|32
1623086060000|2021-06-07 17:14:20|82608.7|82558.7|82612.7|82562.7|82615.9|82565.9|82607.2|82557.2|48
1623086070000|2021-06-07 17:14:30|82613|82563|82613.6|82563.6|82616.8|82566.8|82612|82562|33
1623086080000|2021-06-07 17:14:40|82613.3|82563.3|82614.5|82564.5|82618|82568|82612.8|82562.8|21
1623086090000|2021-06-07 17:14:50|82613.7|82563.7|82615.4|82565.4|82616.5|82578.1|82599|82563.3|51
1623086100000|2021-06-07 17:15:00|82614.9|82564.9|82608|82583|82619.3|82583.9|82604.8|82564.6|47
1623086110000|2021-06-07 17:15:10|82608.4|82583.4|82607.4|82582.4|82620.4|82584.9|82606.2|82568.6|23
1623086120000|2021-06-07 17:15:20|82607.5|82582.5|82609.4|82584.4|82611.7|82586.7|82607.3|82582.3|23
1623086130000|2021-06-07 17:15:30|82609.5|82584.5|82623|82573|82625.7|82586.7|82607.5|82573|36
1623086140000|2021-06-07 17:15:40|82623.2|82573.2|82622.9|82572.9|82624.7|82574.7|82621.2|82571.2|34
1623086150000|2021-06-07 17:15:50|82622.8|82572.8|82622.3|82572.3|82624.5|82574.5|82622|82572|34
1623086160000|2021-06-07 17:16:00|82622.4|82572.4|82622.8|82572.8|82626|82576|82622.3|82572.3|33
1623086170000|2021-06-07 17:16:10|82622.9|82572.9|82623|82573|82624.9|82574.9|82622.1|82572.1|37
1623086180000|2021-06-07 17:16:20|82622.8|82572.8|82622|82572|82623|82573|82622|82572|14
1623086190000|2021-06-07 17:16:30|82621.6|82571.6|82622.3|82572.3|82623.7|82585.5|82610.1|82571.6|25
1623086200000|2021-06-07 17:16:40|82622.2|82572.2|82621.5|82571.5|82622.2|82572.2|82619.8|82569.8|19
1623086210000|2021-06-07 17:16:50|82621.3|82571.3|82606.3|82556.3|82621.6|82572.5|82595.9|82556.3|33
1623086220000|2021-06-07 17:17:00|82606.2|82556.2|82599.2|82549.2|82607.7|82557.7|82599.2|82549.2|45
1623086230000|2021-06-07 17:17:10|82600|82550|82597.3|82547.3|82601.1|82551.1|82594.1|82544.1|48
1623086240000|2021-06-07 17:17:20|82597.6|82547.6|82598.5|82548.5|82599.4|82549.4|82597.6|82547.6|23
1623086250000|2021-06-07 17:17:30|82598.8|82548.8|82596.8|82546.8|82598.8|82548.8|82595.9|82545.9|15
1623086260000|2021-06-07 17:17:40|82596.5|82546.5|82597.5|82547.5|82598|82548|82596.5|82546.5|24
1623086270000|2021-06-07 17:17:50|82597|82547|82586.8|82561.8|82597|82562.2|82584.5|82547|13
1623086280000|2021-06-07 17:18:00|82586.9|82561.9|82594.9|82544.9|82596|82563.1|82582.6|82542.9|38
1623086290000|2021-06-07 17:18:10|82594.8|82544.8|82595.9|82545.9|82596.4|82546.4|82594.2|82544.2|40
1623086300000|2021-06-07 17:18:20|82596.5|82546.5|82593.7|82543.7|82597.7|82547.7|82593.2|82543.2|55
1623086310000|2021-06-07 17:18:30|82593.9|82543.9|82594.2|82544.2|82594.9|82544.9|82592.6|82542.6|55
1623086320000|2021-06-07 17:18:40|82594|82544|82592.9|82542.9|82594.9|82544.9|82591.5|82541.5|19
1623086330000|2021-06-07 17:18:50|82592.6|82542.6|82594.7|82544.7|82594.9|82544.9|82592.2|82542.2|11
1623086340000|2021-06-07 17:19:00|82595.9|82545.9|82594.3|82544.3|82596.4|82546.4|82592.5|82542.5|15
1623086350000|2021-06-07 17:19:10|82594.4|82544.4|82578.4|82553.4|82594.4|82558.2|82578.4|82542.4|13
1623086360000|2021-06-07 17:19:20|82578.6|82553.6|82584.2|82559.2|82584.2|82559.2|82578.6|82553.6|13
1623086370000|2021-06-07 17:19:30|82583.4|82558.4|82579.4|82554.4|82583.4|82558.4|82579.4|82554.4|13
1623086380000|2021-06-07 17:19:40|82579.9|82554.9|82591|82541|82592.6|82554.9|82578.9|82539.5|29
1623086390000|2021-06-07 17:19:50|82591.3|82541.3|82579.8|82554.8|82591.4|82555.6|82578.2|82540.7|29
1623086400000|2021-06-07 17:20:00|82579.9|82554.9|82579.4|82554.4|82579.9|82554.9|82577.8|82552.8|20
1623086410000|2021-06-07 17:20:10|82579.1|82554.1|82590.7|82540.7|82591.7|82554.4|82578.1|82540.7|18
1623086420000|2021-06-07 17:20:20|82590.6|82540.6|82576.9|82551.9|82590.6|82552.8|82576|82540.6|17
1623086430000|2021-06-07 17:20:30|82576.8|82551.8|82578.3|82553.3|82578.3|82553.3|82576.8|82551.8|12
1623086440000|2021-06-07 17:20:40|82578.7|82553.7|82589.6|82539.6|82591.5|82554.1|82577.9|82539.5|18
1623086450000|2021-06-07 17:20:50|82589.7|82539.7|82589.7|82539.7|82590.2|82540.2|82589.4|82539.4|15
1623086460000|2021-06-07 17:21:00|82589.9|82539.9|82589.5|82539.5|82590.1|82540.1|82589.4|82539.4|8
1623086470000|2021-06-07 17:21:10|82589.6|82539.6|82589.5|82539.5|82589.6|82539.6|82588.6|82538.6|7
1623086480000|2021-06-07 17:21:20|82589.4|82539.4|82575.2|82550.2|82589.5|82550.4|82573.5|82536.4|16
1623086490000|2021-06-07 17:21:30|82574.9|82549.9|82576.6|82551.6|82576.6|82551.6|82574.9|82549.9|8
1623086500000|2021-06-07 17:21:40|82576.2|82551.2|82576.9|82551.9|82577.4|82552.4|82575.2|82550.2|48
1623086510000|2021-06-07 17:21:50|82574.2|82549.2|82574.9|82549.9|82577.6|82552.6|82573.8|82548.8|40
1623086520000|2021-06-07 17:22:00|82575.4|82550.4|82580.9|82555.9|82582.8|82557.8|82573.5|82548.5|47
1623086530000|2021-06-07 17:22:10|82581.6|82556.6|82583|82558|82583.8|82558.8|82581.2|82556.2|34
1623086540000|2021-06-07 17:22:20|82582.4|82557.4|82595.6|82545.6|82596.6|82559.5|82582.4|82545.2|30
1623086550000|2021-06-07 17:22:30|82595.7|82545.7|82580|82555|82599|82556.3|82579.8|82541.5|53
1623086560000|2021-06-07 17:22:40|82580.8|82555.8|82578.6|82553.6|82581.8|82556.8|82578.4|82553.4|30
1623086570000|2021-06-07 17:22:50|82578.4|82553.4|82577.8|82552.8|82592|82554.3|82576.5|82542|38
1623086580000|2021-06-07 17:23:00|82578.1|82553.1|82577.8|82552.8|82578.9|82553.9|82576.7|82551.7|22
1623086590000|2021-06-07 17:23:10|82577.6|82552.6|82577.1|82552.1|82578.1|82553.1|82577.1|82552.1|6
1623086600000|2021-06-07 17:23:20|82577|82552|82576.7|82551.7|82578.7|82553.7|82575.5|82550.5|16
1623086610000|2021-06-07 17:23:30|82576.4|82551.4|82575.3|82550.3|82576.8|82551.8|82575.3|82550.3|17
1623086620000|2021-06-07 17:23:40|82575.1|82550.1|82572.3|82547.3|82576.5|82551.5|82571.2|82546.2|35
1623086630000|2021-06-07 17:23:50|82572.5|82547.5|82570.9|82545.9|82572.6|82547.6|82570.4|82545.4|19
1623086640000|2021-06-07 17:24:00|82571.2|82546.2|82586.6|82536.6|82586.8|82550.9|82570.4|82535.2|27
1623086650000|2021-06-07 17:24:10|82586.1|82536.1|82587.3|82537.3|82587.3|82537.3|82586|82536|19
1623086660000|2021-06-07 17:24:20|82587|82537|82575.8|82550.8|82591.8|82552.4|82575.4|82537|31
1623086670000|2021-06-07 17:24:30|82576.2|82551.2|82578.1|82553.1|82578.7|82553.7|82575.5|82550.5|26
1623086680000|2021-06-07 17:24:40|82578.6|82553.6|82578.1|82553.1|82579.2|82554.2|82577.2|82552.2|31
1623086690000|2021-06-07 17:24:50|82578.2|82553.2|82578.8|82553.8|82579.6|82554.6|82577.3|82552.3|27
1623086700000|2021-06-07 17:25:00|82579.1|82554.1|82578.6|82553.6|82579.5|82554.5|82578.3|82553.3|24
1623086710000|2021-06-07 17:25:10|82577.9|82552.9|82578.6|82553.6|82578.9|82553.9|82577.9|82552.9|13
1623086720000|2021-06-07 17:25:20|82578.8|82553.8|82576.3|82551.3|82579.7|82554.7|82576.3|82551.3|19
1623086730000|2021-06-07 17:25:30|82576.6|82551.6|82576.3|82551.3|82576.9|82551.9|82575.7|82550.7|13
1623086740000|2021-06-07 17:25:40|82575.4|82550.4|82575.9|82550.9|82589.6|82552.3|82575|82538.7|34
1623086750000|2021-06-07 17:25:50|82574.7|82549.7|82575.3|82550.3|82576.6|82551.6|82574.5|82549.5|40
1623086760000|2021-06-07 17:26:00|82575.6|82550.6|82577.5|82552.5|82577.5|82552.5|82575.6|82550.6|22
1623086770000|2021-06-07 17:26:10|82577.3|82552.3|82576.2|82551.2|82577.3|82552.3|82575.8|82550.8|16
1623086780000|2021-06-07 17:26:20|82576|82551|82576.1|82551.1|82590.3|82554.2|82574.6|82540.3|29
1623086790000|2021-06-07 17:26:30|82576.7|82551.7|82576.6|82551.6|82576.7|82551.7|82574.6|82549.6|12
1623086800000|2021-06-07 17:26:40|82576.4|82551.4|82579.6|82554.6|82579.6|82554.6|82575.5|82550.5|15
1623086810000|2021-06-07 17:26:50|82580.9|82555.9|82579.4|82554.4|82581.8|82556.8|82578.8|82553.8|31
1623086820000|2021-06-07 17:27:00|82579.5|82554.5|82578.3|82553.3|82579.7|82554.7|82578.1|82553.1|13
1623086830000|2021-06-07 17:27:10|82578.5|82553.5|82579.8|82554.8|82580.2|82555.2|82578.5|82553.5|23
1623086840000|2021-06-07 17:27:20|82579.7|82554.7|82579|82554|82579.8|82554.8|82577.4|82552.4|25
1623086850000|2021-06-07 17:27:30|82579.6|82554.6|82580.2|82555.2|82581.2|82556.2|82578|82553|25
1623086860000|2021-06-07 17:27:40|82579.7|82554.7|82582.1|82557.1|82582.1|82557.1|82579|82554|23
1623086870000|2021-06-07 17:27:50|82582.2|82557.2|82580.1|82555.1|82582.2|82557.2|82580.1|82555.1|11
1623086880000|2021-06-07 17:28:00|82580|82555|82579.3|82554.3|82580.7|82555.7|82579.1|82554.1|26
1623086890000|2021-06-07 17:28:10|82579.2|82554.2|82581.2|82556.2|82582.9|82557.9|82578.9|82553.9|25
1623086900000|2021-06-07 17:28:20|82581|82556|82593.5|82543.5|82594.8|82556.8|82580.1|82542.5|27
1623086910000|2021-06-07 17:28:30|82593.2|82543.2|82578.1|82553.1|82593.2|82554.1|82576.7|82540.4|24
1623086920000|2021-06-07 17:28:40|82578.2|82553.2|82577.9|82552.9|82578.6|82553.6|82577.5|82552.5|21
1623086930000|2021-06-07 17:28:50|82578.6|82553.6|82577.8|82552.8|82578.8|82553.8|82577.4|82552.4|19
1623086940000|2021-06-07 17:29:00|82577.2|82552.2|82578.8|82553.8|82580.8|82555.8|82576.4|82551.4|31
1623086950000|2021-06-07 17:29:10|82579.4|82554.4|82591.9|82541.9|82592.1|82556.6|82578.4|82539.8|30
1623086960000|2021-06-07 17:29:20|82591.7|82541.7|82589.8|82539.8|82591.9|82541.9|82589.7|82539.7|24
1623086970000|2021-06-07 17:29:30|82589.7|82539.7|82592.1|82542.1|82592.8|82542.8|82588.9|82538.9|26
1623086980000|2021-06-07 17:29:40|82591.9|82541.9|82590.6|82540.6|82592.1|82542.1|82590.2|82540.2|34
1623086990000|2021-06-07 17:29:50|82591.1|82541.1|82592.2|82542.2|82592.5|82542.5|82590.7|82540.7|26
1623087000000|2021-06-07 17:30:00|82592.1|82542.1|82591.8|82541.8|82592.3|82542.3|82591.3|82541.3|33
1623087010000|2021-06-07 17:30:10|82591.6|82541.6|82591.7|82541.7|82592.3|82542.3|82591.5|82541.5|20
1623087020000|2021-06-07 17:30:20|82592.4|82542.4|82592.2|82542.2|82592.4|82542.4|82592|82542|10
1623087030000|2021-06-07 17:30:30|82590.7|82540.7|82592.4|82542.4|82592.4|82542.4|82590.4|82540.4|26
1623087040000|2021-06-07 17:30:40|82592.5|82542.5|82591.9|82541.9|82593.7|82543.7|82590.7|82540.7|27
1623087050000|2021-06-07 17:30:50|82590.4|82540.4|82591.3|82541.3|82592.6|82542.6|82590.4|82540.4|25
1623087060000|2021-06-07 17:31:00|82590.7|82540.7|82591|82541|82591.8|82541.8|82590.7|82540.7|26
1623087070000|2021-06-07 17:31:10|82591.1|82541.1|82590.6|82540.6|82591.6|82541.6|82590.5|82540.5|11
1623087080000|2021-06-07 17:31:20|82591.4|82541.4|82592.1|82542.1|82592.1|82542.1|82589.8|82539.8|17
1623087090000|2021-06-07 17:31:30|82591.8|82541.8|82591.5|82541.5|82592.9|82542.9|82590.8|82540.8|15
1623087100000|2021-06-07 17:31:40|82591.2|82541.2|82592.8|82542.8|82593.3|82553.7|82578.1|82539.4|29
1623087110000|2021-06-07 17:31:50|82593.3|82543.3|82592.6|82542.6|82593.3|82543.3|82590.6|82540.6|7
1623087120000|2021-06-07 17:32:00|82578.1|82553.1|82593.8|82543.8|82594.8|82555.7|82578.1|82541|31
1623087130000|2021-06-07 17:32:10|82593.5|82543.5|82605.7|82555.7|82605.9|82567.9|82585.3|82543.4|52
1623087140000|2021-06-07 17:32:20|82604.8|82554.8|82592.4|82567.4|82606.4|82567.4|82591.2|82554.1|38
1623087150000|2021-06-07 17:32:30|82592.5|82567.5|82605.2|82555.2|82605.6|82568|82591.6|82554|40
1623087160000|2021-06-07 17:32:40|82605|82555|82603.6|82553.6|82605.3|82555.3|82603.5|82553.5|21
1623087170000|2021-06-07 17:32:50|82603.5|82553.5|82606.5|82556.5|82607.5|82557.5|82603.2|82553.2|39
1623087180000|2021-06-07 17:33:00|82606.2|82556.2|82604.9|82554.9|82607.2|82557.2|82604.8|82554.8|26
1623087190000|2021-06-07 17:33:10|82604.5|82554.5|82605.3|82555.3|82607.7|82567.5|82591|82554.5|37
1623087200000|2021-06-07 17:33:20|82605.2|82555.2|82605.4|82555.4|82605.8|82555.8|82604.8|82554.8|20
1623087210000|2021-06-07 17:33:30|82605.1|82555.1|82604.4|82554.4|82605.5|82555.5|82604.3|82554.3|15
1623087220000|2021-06-07 17:33:40|82605.5|82555.5|82600.4|82550.4|82605.8|82555.8|82599.8|82549.8|27
1623087230000|2021-06-07 17:33:50|82599.8|82549.8|82600.9|82550.9|82601.8|82551.8|82599.8|82549.8|24
1623087240000|2021-06-07 17:34:00|82600.6|82550.6|82601.1|82551.1|82602.6|82552.6|82599.9|82549.9|32
1623087250000|2021-06-07 17:34:10|82600.6|82550.6|82600.3|82550.3|82601.4|82551.4|82600|82550|14
1623087260000|2021-06-07 17:34:20|82599.9|82549.9|82601.1|82551.1|82602.2|82563|82588|82549.2|12
1623087270000|2021-06-07 17:34:30|82600.4|82550.4|82599.8|82549.8|82601|82563.4|82588.4|82548.3|19
1623087280000|2021-06-07 17:34:40|82599.3|82549.3|82599.9|82549.9|82600.5|82563.2|82588.1|82548.8|26
1623087290000|2021-06-07 17:34:50|82600.6|82550.6|82601.6|82551.6|82603.1|82553.1|82600.6|82550.6|28
1623087300000|2021-06-07 17:35:00|82601.8|82551.8|82600.5|82550.5|82603|82553|82600.1|82550.1|31
1623087310000|2021-06-07 17:35:10|82600|82550|82605.2|82555.2|82606.3|82556.3|82599.6|82549.6|29
1623087320000|2021-06-07 17:35:20|82606.3|82556.3|82600.9|82550.9|82606.5|82556.5|82600.8|82550.8|40
1623087330000|2021-06-07 17:35:30|82600.7|82550.7|82602.4|82552.4|82602.5|82552.5|82600.7|82550.7|10
1623087340000|2021-06-07 17:35:40|82601.2|82551.2|82600.8|82550.8|82602.3|82552.3|82600|82550|22
1623087350000|2021-06-07 17:35:50|82600.9|82550.9|82601|82551|82601.5|82551.5|82600.6|82550.6|17
1623087360000|2021-06-07 17:36:00|82601.1|82551.1|82600.8|82550.8|82601.7|82551.7|82600.1|82550.1|20
1623087370000|2021-06-07 17:36:10|82600.9|82550.9|82601.3|82551.3|82601.3|82564.1|82583.4|82549.5|31
1623087380000|2021-06-07 17:36:20|82601.5|82551.5|82602.8|82552.8|82603.8|82564.6|82587.4|82550.2|26
1623087390000|2021-06-07 17:36:30|82593|82568|82606.5|82556.5|82607.1|82569.2|82591.6|82553.2|33
1623087400000|2021-06-07 17:36:40|82606.3|82556.3|82604.3|82554.3|82606.3|82556.3|82604.1|82554.1|20
1623087410000|2021-06-07 17:36:50|82604.1|82554.1|82604.1|82554.1|82604.3|82554.3|82603.9|82553.9|10
1623087420000|2021-06-07 17:37:00|82604|82554|82603.8|82553.8|82604.6|82554.6|82603|82553|25
1623087430000|2021-06-07 17:37:10|82603.6|82553.6|82602.8|82552.8|82604.5|82554.5|82602.4|82552.4|25
1623087440000|2021-06-07 17:37:20|82603.4|82553.4|82604.6|82554.6|82605.3|82555.3|82602.5|82552.5|16
1623087450000|2021-06-07 17:37:30|82603.5|82553.5|82591.6|82566.6|82606|82568.1|82590.5|82553|21
1623087460000|2021-06-07 17:37:40|82591.2|82566.2|82592.7|82567.7|82593|82568|82590.8|82565.8|17
1623087470000|2021-06-07 17:37:50|82592.9|82567.9|82597.2|82572.2|82609|82572.2|82592.5|82555.1|19
1623087480000|2021-06-07 17:38:00|82597.4|82572.4|82606.4|82556.4|82606.4|82572.8|82592.5|82556.4|17
1623087490000|2021-06-07 17:38:10|82606.7|82556.7|82594.7|82569.7|82610.7|82573.1|82594.1|82556.4|31
1623087500000|2021-06-07 17:38:20|82607.6|82557.6|82595.3|82570.3|82609.4|82570.8|82593.8|82557.6|15
1623087510000|2021-06-07 17:38:30|82594.8|82569.8|82609.5|82559.5|82610.4|82571.1|82594.8|82559.4|23
1623087520000|2021-06-07 17:38:40|82609.2|82559.2|82597.7|82572.7|82610|82573|82593.5|82559.2|27
1623087530000|2021-06-07 17:38:50|82597.3|82572.3|82595.6|82570.6|82597.3|82572.3|82595.1|82570.1|25
1623087540000|2021-06-07 17:39:00|82596.8|82571.8|82597.7|82572.7|82609.2|82573.5|82590.2|82556.8|28
1623087550000|2021-06-07 17:39:10|82596.5|82571.5|82596.3|82571.3|82608.7|82573.7|82594.1|82558.1|25
1623087560000|2021-06-07 17:39:20|82596.8|82571.8|82595.2|82570.2|82598.7|82573.7|82595.2|82570.2|21
1623087570000|2021-06-07 17:39:30|82595.8|82570.8|82596.2|82571.2|82606.7|82572.2|82592.9|82556.7|21
1623087580000|2021-06-07 17:39:40|82596.3|82571.3|82598.4|82573.4|82599.3|82574.3|82595.4|82570.4|22
1623087590000|2021-06-07 17:39:50|82598.8|82573.8|82597.8|82572.8|82599.3|82574.3|82597.2|82572.2|34
1623087600000|2021-06-07 17:40:00|82598.1|82573.1|82595.8|82570.8|82598.1|82573.1|82595.2|82570.2|29
1623087610000|2021-06-07 17:40:10|82595.7|82570.7|82597.6|82572.6|82597.6|82572.6|82595.7|82570.7|18
1623087620000|2021-06-07 17:40:20|82598|82573|82597.3|82572.3|82598.9|82573.9|82596.9|82571.9|21
1623087630000|2021-06-07 17:40:30|82597.5|82572.5|82598.9|82573.9|82599|82574|82597.5|82572.5|12
1623087640000|2021-06-07 17:40:40|82598.8|82573.8|82598.4|82573.4|82599.1|82574.1|82597.2|82572.2|18
1623087650000|2021-06-07 17:40:50|82598.6|82573.6|82596.7|82571.7|82600.3|82575.3|82593.6|82568.6|30
1623087660000|2021-06-07 17:41:00|82596.3|82571.3|82595.3|82570.3|82596.9|82571.9|82592.6|82567.6|32
1623087670000|2021-06-07 17:41:10|82596.2|82571.2|82593.2|82568.2|82596.4|82571.4|82592.4|82567.4|23
1623087680000|2021-06-07 17:41:20|82593.1|82568.1|82591.7|82566.7|82595|82570|82591.2|82566.2|17
1623087690000|2021-06-07 17:41:30|82591.9|82566.9|82591.5|82566.5|82593.4|82568.4|82590.8|82565.8|23
1623087700000|2021-06-07 17:41:40|82590.6|82565.6|82591.8|82566.8|82592.7|82567.7|82590.6|82565.6|18
1623087710000|2021-06-07 17:41:50|82591.2|82566.2|82594.1|82569.1|82594.1|82569.1|82589.4|82564.4|44
1623087720000|2021-06-07 17:42:00|82594.3|82569.3|82592.1|82567.1|82594.4|82569.4|82590.4|82565.4|41
1623087730000|2021-06-07 17:42:10|82591.8|82566.8|82588.8|82563.8|82603.4|82567.9|82588.8|82550.8|35
1623087740000|2021-06-07 17:42:20|82602.1|82552.1|82590.4|82565.4|82603.9|82566.4|82589.4|82550.4|29
1623087750000|2021-06-07 17:42:30|82591|82566|82588.9|82563.9|82592|82567|82588.7|82563.7|23
1623087760000|2021-06-07 17:42:40|82589.1|82564.1|82586.3|82561.3|82591.7|82566.7|82585.9|82560.9|27
1623087770000|2021-06-07 17:42:50|82587.1|82562.1|82584.5|82559.5|82587.1|82562.1|82584.5|82559.5|28
1623087780000|2021-06-07 17:43:00|82584.7|82559.7|82580.8|82555.8|82585|82560|82580|82555|40
1623087790000|2021-06-07 17:43:10|82580.5|82555.5|82585.3|82560.3|82601.1|82560.4|82577.6|82546.9|36
1623087800000|2021-06-07 17:43:20|82583.7|82558.7|82586.9|82561.9|82587.6|82562.6|82583.7|82558.7|32
1623087810000|2021-06-07 17:43:30|82586.5|82561.5|82585.2|82560.2|82586.9|82561.9|82584.8|82559.8|20
1623087820000|2021-06-07 17:43:40|82585.7|82560.7|82585.3|82560.3|82587.6|82562.6|82584.2|82559.2|28
1623087830000|2021-06-07 17:43:50|82586.3|82561.3|82586|82561|82586.3|82561.3|82584.4|82559.4|21
1623087840000|2021-06-07 17:44:00|82586.7|82561.7|82586.9|82561.9|82588.9|82563.9|82584.8|82559.8|24
1623087850000|2021-06-07 17:44:10|82586.6|82561.6|82585.7|82560.7|82586.7|82561.7|82584.7|82559.7|17
1623087860000|2021-06-07 17:44:20|82585.8|82560.8|82585.6|82560.6|82586.2|82561.2|82585.2|82560.2|11
1623087870000|2021-06-07 17:44:30|82586.1|82561.1|82586.3|82561.3|82587.2|82562.2|82585.5|82560.5|11
1623087880000|2021-06-07 17:44:40|82585|82560|82585|82560|82585.8|82560.8|82585|82560|6
1623087890000|2021-06-07 17:44:50|82585.8|82560.8|82585.4|82560.4|82586.7|82561.7|82584.8|82559.8|6
1623087900000|2021-06-07 17:45:00|82585.6|82560.6|82584.6|82559.6|82588.2|82563.2|82584.6|82559.6|21
1623087910000|2021-06-07 17:45:10|82584.9|82559.9|82584.7|82559.7|82585.3|82560.3|82584.5|82559.5|5
1623087920000|2021-06-07 17:45:20|82585.2|82560.2|82585.4|82560.4|82585.4|82560.4|82584.1|82559.1|6
1623087930000|2021-06-07 17:45:30|82585.3|82560.3|82584|82559|82585.3|82560.3|82583|82558|9
1623087940000|2021-06-07 17:45:40|82583.3|82558.3|82584.8|82559.8|82585.3|82560.3|82581.7|82556.7|20
1623087950000|2021-06-07 17:45:50|82583.1|82558.1|82580.1|82555.1|82583.1|82558.1|82580.1|82555.1|6
1623087960000|2021-06-07 17:46:00|82580.5|82555.5|82583.3|82558.3|82584.7|82559.7|82579.9|82554.9|10
1623087970000|2021-06-07 17:46:10|82583|82558|82579.7|82554.7|82585.4|82560.4|82577.5|82552.5|27
1623087980000|2021-06-07 17:46:20|82580.1|82555.1|82587.1|82562.1|82587.7|82562.7|82578.3|82553.3|32
1623087990000|2021-06-07 17:46:30|82587|82562|82586.7|82561.7|82587.7|82562.7|82585.7|82560.7|31
1623088000000|2021-06-07 17:46:40|82586.4|82561.4|82585.9|82560.9|82587.4|82562.4|82585.8|82560.8|29
1623088010000|2021-06-07 17:46:50|82585.8|82560.8|82585.7|82560.7|82586.2|82561.2|82584.6|82559.6|19
1623088020000|2021-06-07 17:47:00|82586.4|82561.4|82591.9|82566.9|82608.1|82570.4|82586.4|82555.2|36
1623088030000|2021-06-07 17:47:10|82592.6|82567.6|82604.8|82554.8|82605.8|82569.9|82589.7|82554.5|30
1623088040000|2021-06-07 17:47:20|82605.2|82555.2|82591.4|82566.4|82605.2|82570.2|82590.7|82553.4|32
1623088050000|2021-06-07 17:47:30|82592.1|82567.1|82580.3|82555.3|82598.5|82567.2|82578.8|82545.2|32
1623088060000|2021-06-07 17:47:40|82580.2|82555.2|82606|82556|82607.8|82557.8|82579|82550.5|33
1623088070000|2021-06-07 17:47:50|82606.7|82556.7|82586.5|82561.5|82606.7|82564.8|82585.7|82553|44
1623088080000|2021-06-07 17:48:00|82585.7|82560.7|82587.5|82562.5|82587.8|82562.8|82585.2|82560.2|34
1623088090000|2021-06-07 17:48:10|82587.3|82562.3|82587.1|82562.1|82587.4|82562.4|82586.2|82561.2|21
1623088100000|2021-06-07 17:48:20|82587|82562|82586.9|82561.9|82587.4|82562.4|82586.8|82561.8|16
1623088110000|2021-06-07 17:48:30|82587.2|82562.2|82586.6|82561.6|82587.8|82562.8|82585.9|82560.9|23
1623088120000|2021-06-07 17:48:40|82586.7|82561.7|82582.9|82557.9|82586.7|82561.7|82579.8|82554.8|41
1623088130000|2021-06-07 17:48:50|82583.2|82558.2|82583.2|82558.2|82583.6|82558.6|82580|82555|28
1623088140000|2021-06-07 17:49:00|82583.4|82558.4|82578.3|82553.3|82584.2|82559.2|82578.3|82553.3|34
1623088150000|2021-06-07 17:49:10|82580.8|82555.8|82581.7|82556.7|82582.3|82557.3|82579.6|82554.6|26
1623088160000|2021-06-07 17:49:20|82581.4|82556.4|82596.1|82546.1|82598.3|82560.4|82581.2|82546.1|42
1623088170000|2021-06-07 17:49:30|82596.7|82546.7|82594.4|82544.4|82596.7|82546.7|82594.4|82544.4|19
1623088180000|2021-06-07 17:49:40|82594.1|82544.1|82595.8|82545.8|82596.5|82546.5|82592.5|82542.5|12
1623088190000|2021-06-07 17:49:50|82596|82546|82593|82543|82598.2|82559.6|82576.2|82542.3|35
1623088200000|2021-06-07 17:50:00|82596.2|82546.2|82597.2|82547.2|82599.8|82549.8|82596|82546|45
1623088210000|2021-06-07 17:50:10|82596.7|82546.7|82597.1|82547.1|82598|82548|82596.1|82546.1|34
1623088220000|2021-06-07 17:50:20|82597.2|82547.2|82597.7|82547.7|82599.7|82549.7|82596.2|82546.2|32
1623088230000|2021-06-07 17:50:30|82597.8|82547.8|82600.8|82550.8|82602.9|82552.9|82597.7|82547.7|34
1623088240000|2021-06-07 17:50:40|82601|82551|82602.3|82552.3|82602.3|82552.3|82600.7|82550.7|15
1623088250000|2021-06-07 17:50:50|82602.6|82552.6|82602.6|82552.6|82603.5|82553.5|82602.2|82552.2|18
1623088260000|2021-06-07 17:51:00|82602.4|82552.4|82601.6|82551.6|82602.9|82552.9|82601.3|82551.3|15
1623088270000|2021-06-07 17:51:10|82601.3|82551.3|82601.9|82551.9|82602.2|82552.2|82601.3|82551.3|15
1623088280000|2021-06-07 17:51:20|82603|82553|82598.9|82548.9|82603|82553|82598.2|82548.2|8
1623088290000|2021-06-07 17:51:30|82598.8|82548.8|82602.3|82552.3|82603.5|82561.1|82584.2|82545.8|26
1623088300000|2021-06-07 17:51:40|82602.6|82552.6|82602.2|82552.2|82604.8|82554.8|82602|82552|34
1623088310000|2021-06-07 17:51:50|82602.1|82552.1|82602.3|82552.3|82603.8|82553.8|82598.1|82548.1|47
1623088320000|2021-06-07 17:52:00|82601.1|82551.1|82602|82552|82602.8|82552.8|82600.9|82550.9|40
1623088330000|2021-06-07 17:52:10|82601.5|82551.5|82601.3|82551.3|82602.3|82552.3|82599.3|82549.3|24
1623088340000|2021-06-07 17:52:20|82599.8|82549.8|82601|82551|82601.6|82551.6|82599.1|82549.1|35
1623088350000|2021-06-07 17:52:30|82601.3|82551.3|82600.3|82550.3|82601.3|82551.3|82599.8|82549.8|21
1623088360000|2021-06-07 17:52:40|82600.6|82550.6|82598.8|82548.8|82601|82551|82598.8|82548.8|21
1623088370000|2021-06-07 17:52:50|82600.9|82550.9|82600.1|82550.1|82602.2|82552.2|82598.8|82548.8|42
1623088380000|2021-06-07 17:53:00|82600.2|82550.2|82601.7|82551.7|82602.5|82552.5|82596.5|82546.5|48
1623088390000|2021-06-07 17:53:10|82602|82552|82603.1|82553.1|82607.7|82557.7|82600.8|82550.8|27
1623088400000|2021-06-07 17:53:20|82602.9|82552.9|82601.5|82551.5|82603.7|82553.7|82601.5|82551.5|23
1623088410000|2021-06-07 17:53:30|82601.7|82551.7|82598.2|82548.2|82601.7|82551.7|82598|82548|28
1623088420000|2021-06-07 17:53:40|82599.2|82549.2|82598.9|82548.9|82599.4|82549.4|82597.6|82547.6|18
1623088430000|2021-06-07 17:53:50|82598.6|82548.6|82597.2|82547.2|82599.6|82562.4|82583.7|82544.5|29
1623088440000|2021-06-07 17:54:00|82594.7|82544.7|82586.6|82561.6|82599.6|82563.1|82586.1|82544.7|25
1623088450000|2021-06-07 17:54:10|82586.5|82561.5|82598|82548|82599|82561.8|82586.3|82547.6|13
1623088460000|2021-06-07 17:54:20|82598.4|82548.4|82598.3|82548.3|82599.1|82549.1|82598.1|82548.1|13
1623088470000|2021-06-07 17:54:30|82597.8|82547.8|82589.6|82564.6|82601.1|82564.6|82585.2|82547|23
1623088480000|2021-06-07 17:54:40|82588.6|82563.6|82601.2|82551.2|82603.1|82563.6|82587.1|82547.4|30
1623088490000|2021-06-07 17:54:50|82601.7|82551.7|82601.7|82551.7|82604.9|82554.9|82601|82551|41
1623088500000|2021-06-07 17:55:00|82601.8|82551.8|82600.9|82550.9|82602.3|82552.3|82597.3|82547.3|35
1623088510000|2021-06-07 17:55:10|82599.5|82549.5|82584.2|82559.2|82602.1|82561.8|82583.8|82548|38
1623088520000|2021-06-07 17:55:20|82584.9|82559.9|82584.5|82559.5|82586.6|82561.6|82583.4|82558.4|42
1623088530000|2021-06-07 17:55:30|82583.4|82558.4|82583.8|82558.8|82586|82561|82582.3|82557.3|48
1623088540000|2021-06-07 17:55:40|82584.8|82559.8|82579.9|82554.9|82599.8|82560.9|82579.4|82549.8|43
1623088550000|2021-06-07 17:55:50|82579.4|82554.4|82583.2|82558.2|82584.4|82559.4|82579.4|82554.4|22
1623088560000|2021-06-07 17:56:00|82582.8|82557.8|82581.9|82556.9|82582.9|82557.9|82581.1|82556.1|22
1623088570000|2021-06-07 17:56:10|82582.2|82557.2|82582.2|82557.2|82582.2|82557.2|82579.5|82554.5|15
1623088580000|2021-06-07 17:56:20|82582.3|82557.3|82596.5|82546.5|82597.9|82557.3|82580.3|82544.9|25
1623088590000|2021-06-07 17:56:30|82595.4|82545.4|82608.1|82558.1|82608.1|82568.1|82584.4|82544.5|59
1623088600000|2021-06-07 17:56:40|82608.6|82558.6|82605.3|82555.3|82608.9|82568.3|82591.7|82552.2|62
1623088610000|2021-06-07 17:56:50|82605.1|82555.1|82598.8|82548.8|82606.4|82561.5|82585.8|82546.9|45
1623088620000|2021-06-07 17:57:00|82598.9|82548.9|82594.2|82544.2|82599|82561.1|82584.4|82544.2|31
1623088630000|2021-06-07 17:57:10|82595.6|82545.6|82590.6|82540.6|82595.7|82545.7|82588.7|82538.7|51
1623088640000|2021-06-07 17:57:20|82589.9|82539.9|82589|82539|82591.2|82541.2|82587.6|82537.6|28
1623088650000|2021-06-07 17:57:30|82588.6|82538.6|82589|82539|82589.7|82539.7|82585.5|82535.5|43
1623088660000|2021-06-07 17:57:40|82588.2|82538.2|82586|82536|82589|82539|82584.9|82534.9|34
1623088670000|2021-06-07 17:57:50|82585.1|82535.1|82586.2|82536.2|82587.2|82537.2|82585.1|82535.1|41
1623088680000|2021-06-07 17:58:00|82586.5|82536.5|82574.5|82549.5|82587.9|82553.1|82574|82535.2|44
1623088690000|2021-06-07 17:58:10|82574.7|82549.7|82578.1|82553.1|82579.6|82554.6|82573.4|82548.4|38
1623088700000|2021-06-07 17:58:20|82578.6|82553.6|82594.6|82544.6|82595.8|82553.6|82574.9|82537.6|44
1623088710000|2021-06-07 17:58:30|82581.2|82556.2|82580.9|82555.9|82581.9|82556.9|82580.6|82555.6|32
1623088720000|2021-06-07 17:58:40|82581.4|82556.4|82578.2|82553.2|82581.6|82556.6|82575.4|82550.4|36
1623088730000|2021-06-07 17:58:50|82578.5|82553.5|82580.8|82555.8|82581.1|82556.1|82576.9|82551.9|33
1623088740000|2021-06-07 17:59:00|82579.9|82554.9|82580|82555|82580.3|82555.3|82577.4|82552.4|34
1623088750000|2021-06-07 17:59:10|82580.2|82555.2|82582.4|82557.4|82583.1|82558.1|82580|82555|28
1623088760000|2021-06-07 17:59:20|82582.6|82557.6|82584.7|82559.7|82585.6|82560.6|82581.2|82556.2|21
1623088770000|2021-06-07 17:59:30|82584.4|82559.4|82582.7|82557.7|82596.9|82560.4|82581.8|82546.9|37
1623088780000|2021-06-07 17:59:40|82582.8|82557.8|82587.4|82562.4|82587.4|82562.4|82582.3|82557.3|21
1623088790000|2021-06-07 17:59:50|82587.6|82562.6|82588.3|82563.3|82602|82564.9|82586|82552|21
1623088800000|2021-06-07 18:00:00|82588.1|82563.1|82581.7|82556.7|82588.9|82563.9|82581.7|82556.7|41
1623088810000|2021-06-07 18:00:10|82580.9|82555.9|82580.8|82555.8|82594.1|82557.7|82579.9|82541.7|33
1623088820000|2021-06-07 18:00:20|82580.5|82555.5|82577|82552|82581.1|82556.1|82576.7|82551.7|26
1623088830000|2021-06-07 18:00:30|82577.4|82552.4|82582|82557|82582|82557|82576.6|82551.6|20
1623088840000|2021-06-07 18:00:40|82581.8|82556.8|82582|82557|82583.4|82558.4|82579.8|82554.8|29
1623088850000|2021-06-07 18:00:50|82583.3|82558.3|82578.9|82553.9|82583.3|82558.3|82578.9|82553.9|39
1623088860000|2021-06-07 18:01:00|82578.6|82553.6|82584.6|82559.6|82599.1|82561.8|82576.8|82545.8|46
1623088870000|2021-06-07 18:01:10|82583.8|82558.8|82590.4|82565.4|82590.8|82565.8|82581.7|82556.7|34
1623088880000|2021-06-07 18:01:20|82589.1|82564.1|82588.2|82563.2|82591.5|82566.5|82586.4|82561.4|47
1623088890000|2021-06-07 18:01:30|82587.9|82562.9|82585.7|82560.7|82588.7|82563.7|82585.3|82560.3|53
1623088900000|2021-06-07 18:01:40|82585.8|82560.8|82597|82547|82597.7|82561.6|82585.4|82545.5|26
1623088910000|2021-06-07 18:01:50|82597.4|82547.4|82585.9|82560.9|82598.9|82561|82585.9|82546.5|17
1623088920000|2021-06-07 18:02:00|82585.6|82560.6|82584.9|82559.9|82585.8|82560.8|82583.9|82558.9|18
1623088930000|2021-06-07 18:02:10|82584.6|82559.6|82586.1|82561.1|82599.3|82561.9|82584.2|82543.7|30
1623088940000|2021-06-07 18:02:20|82586.4|82561.4|82585|82560|82587.2|82562.2|82584.3|82559.3|26
1623088950000|2021-06-07 18:02:30|82586.9|82561.9|82587.1|82562.1|82600.8|82564.2|82584.7|82547|17
1623088960000|2021-06-07 18:02:40|82587.3|82562.3|82587.1|82562.1|82587.6|82562.6|82587|82562|13
1623088970000|2021-06-07 18:02:50|82587.9|82562.9|82598.2|82548.2|82598.2|82562.9|82587.9|82545.1|13
1623088980000|2021-06-07 18:03:00|82597.5|82547.5|82599.5|82549.5|82600.6|82563.8|82588.8|82542.8|37
1623088990000|2021-06-07 18:03:10|82598.8|82548.8|82598.3|82548.3|82599.1|82549.1|82595.3|82545.3|20
1623089000000|2021-06-07 18:03:20|82598.7|82548.7|82599.8|82549.8|82601.8|82551.8|82598.1|82548.1|17
1623089010000|2021-06-07 18:03:30|82600.4|82550.4|82599.5|82549.5|82601.5|82551.5|82598.7|82548.7|28
1623089020000|2021-06-07 18:03:40|82600.5|82550.5|82599.4|82549.4|82600.5|82562.4|82584.6|82546.4|27
1623089030000|2021-06-07 18:03:50|82599.2|82549.2|82598.3|82548.3|82599.3|82562.3|82584.5|82546.2|24
1623089040000|2021-06-07 18:04:00|82598.4|82548.4|82598|82548|82598.8|82548.8|82597.5|82547.5|14
1623089050000|2021-06-07 18:04:10|82598.2|82548.2|82599.4|82549.4|82601|82562.5|82586.9|82548.2|16
1623089060000|2021-06-07 18:04:20|82599.5|82549.5|82600.2|82550.2|82600.2|82550.2|82598.8|82548.8|12
1623089070000|2021-06-07 18:04:30|82599.9|82549.9|82599.9|82549.9|82600.2|82550.2|82599.3|82549.3|8
1623089080000|2021-06-07 18:04:40|82601.4|82551.4|82601.4|82551.4|82601.4|82551.4|82600.8|82550.8|5
1623089090000|2021-06-07 18:04:50|82601.5|82551.5|82602.3|82552.3|82603.9|82553.9|82600.1|82550.1|17
1623089100000|2021-06-07 18:05:00|82603.3|82553.3|82602.2|82552.2|82603.3|82553.3|82602.2|82552.2|14
1623089110000|2021-06-07 18:05:10|82601.9|82551.9|82603.5|82553.5|82603.8|82553.8|82601.4|82551.4|9
1623089120000|2021-06-07 18:05:20|82604.2|82554.2|82603.9|82553.9|82604.8|82554.8|82603.1|82553.1|18
1623089130000|2021-06-07 18:05:30|82603.3|82553.3|82603.8|82553.8|82604.8|82554.8|82603.3|82553.3|14
1623089140000|2021-06-07 18:05:40|82603.2|82553.2|82604.4|82554.4|82605.6|82555.6|82602.6|82552.6|29
1623089150000|2021-06-07 18:05:50|82605.3|82555.3|82603.1|82553.1|82605.3|82555.3|82603.1|82553.1|11
1623089160000|2021-06-07 18:06:00|82603.4|82553.4|82604.6|82554.6|82605.5|82555.5|82603.4|82553.4|22
1623089170000|2021-06-07 18:06:10|82605.2|82555.2|82608.2|82558.2|82608.7|82558.7|82603.9|82553.9|18
1623089180000|2021-06-07 18:06:20|82608|82558|82605.3|82555.3|82608|82558|82604.8|82554.8|17
1623089190000|2021-06-07 18:06:30|82605.9|82555.9|82606.1|82556.1|82607.1|82557.1|82604.2|82554.2|16
1623089200000|2021-06-07 18:06:40|82606.3|82556.3|82606.2|82556.2|82607|82557|82605.1|82555.1|14
1623089210000|2021-06-07 18:06:50|82606.1|82556.1|82608|82558|82608.1|82569.6|82591.4|82553.9|36
1623089220000|2021-06-07 18:07:00|82607.7|82557.7|82606.9|82556.9|82608.1|82558.1|82606.5|82556.5|22
1623089230000|2021-06-07 18:07:10|82607|82557|82608.2|82558.2|82609.3|82559.3|82605.2|82555.2|15
1623089240000|2021-06-07 18:07:20|82607.8|82557.8|82606|82556|82608.3|82558.3|82604.7|82554.7|37
1623089250000|2021-06-07 18:07:30|82605.7|82555.7|82607.1|82557.1|82607.3|82568.8|82592.7|82555.3|29
1623089260000|2021-06-07 18:07:40|82606.6|82556.6|82606|82556|82607|82557|82605.7|82555.7|9
1623089270000|2021-06-07 18:07:50|82605.9|82555.9|82595.7|82570.7|82608.5|82570.7|82595.1|82552.9|13
1623089280000|2021-06-07 18:08:00|82606.6|82556.6|82607.6|82557.6|82607.9|82557.9|82604.9|82554.9|13
1623089290000|2021-06-07 18:08:10|82607.1|82557.1|82604.9|82554.9|82608.2|82570.3|82593.8|82554.9|14
1623089300000|2021-06-07 18:08:20|82605.3|82555.3|82605.5|82555.5|82606.3|82556.3|82605.1|82555.1|16
1623089310000|2021-06-07 18:08:30|82605|82555|82606.5|82556.5|82606.7|82556.7|82604.5|82554.5|24
1623089320000|2021-06-07 18:08:40|82606.7|82556.7|82608.4|82558.4|82608.4|82558.4|82606.2|82556.2|23
1623089330000|2021-06-07 18:08:50|82608.3|82558.3|82609.2|82559.2|82610.4|82560.4|82607.7|82557.7|15
1623089340000|2021-06-07 18:09:00|82609|82559|82609.4|82559.4|82610.3|82560.3|82609|82559|18
1623089350000|2021-06-07 18:09:10|82609.1|82559.1|82609.2|82559.2|82610.8|82560.8|82606|82556|33
1623089360000|2021-06-07 18:09:20|82608.9|82558.9|82609.8|82559.8|82613.1|82573.9|82598.6|82558.6|47
1623089370000|2021-06-07 18:09:30|82611.8|82561.8|82599.7|82574.7|82612.3|82575.5|82597.4|82560.9|26
1623089380000|2021-06-07 18:09:40|82599.8|82574.8|82598.1|82573.1|82599.8|82574.8|82597.5|82572.5|16
1623089390000|2021-06-07 18:09:50|82611.1|82561.1|82610.2|82560.2|82611.8|82561.8|82608.5|82558.5|16
1623089400000|2021-06-07 18:10:00|82609.1|82559.1|82611|82561|82611|82574.2|82596.8|82558.5|27
1623089410000|2021-06-07 18:10:10|82610.2|82560.2|82610.5|82560.5|82610.6|82560.6|82609.8|82559.8|12
1623089420000|2021-06-07 18:10:20|82610.4|82560.4|82597.9|82572.9|82610.4|82574.3|82596.6|82559.8|18
1623089430000|2021-06-07 18:10:30|82598|82573|82608.7|82558.7|82610.3|82573.1|82596.1|82557.4|30
1623089440000|2021-06-07 18:10:40|82608.8|82558.8|82595.6|82570.6|82609.6|82572|82595.6|82557.5|35
1623089450000|2021-06-07 18:10:50|82595.5|82570.5|82595.6|82570.6|82596.2|82571.2|82594.9|82569.9|17
1623089460000|2021-06-07 18:11:00|82595.9|82570.9|82607|82557|82610.1|82570.9|82594.7|82556.6|28
1623089470000|2021-06-07 18:11:10|82606.6|82556.6|82597.4|82572.4|82609.7|82572.5|82597.3|82556.3|26
1623089480000|2021-06-07 18:11:20|82609.1|82559.1|82611|82561|82613.3|82573.7|82598.7|82558.4|28
1623089490000|2021-06-07 18:11:30|82609.3|82559.3|82611|82561|82612.4|82562.4|82609.3|82559.3|10
1623089500000|2021-06-07 18:11:40|82610.4|82560.4|82610.6|82560.6|82611.1|82561.1|82609.5|82559.5|19
1623089510000|2021-06-07 18:11:50|82611.2|82561.2|82604.8|82554.8|82611.2|82568|82590.3|82552.9|43
1623089520000|2021-06-07 18:12:00|82603.3|82553.3|82604.8|82554.8|82605.6|82555.6|82603.3|82553.3|34
1623089530000|2021-06-07 18:12:10|82604.7|82554.7|82604.5|82554.5|82605|82555|82602.8|82552.8|25
1623089540000|2021-06-07 18:12:20|82603.9|82553.9|82603.9|82553.9|82605|82555|82603|82553|28
1623089550000|2021-06-07 18:12:30|82604.1|82554.1|82609.5|82559.5|82610.6|82560.6|82603.7|82553.7|34
1623089560000|2021-06-07 18:12:40|82609.3|82559.3|82613.4|82563.4|82614.1|82564.1|82609.2|82559.2|33
1623089570000|2021-06-07 18:12:50|82613|82563|82613.5|82563.5|82614.6|82564.6|82612.9|82562.9|9
1623089580000|2021-06-07 18:13:00|82612|82562|82613.9|82563.9|82614.6|82564.6|82612|82562|12
1623089590000|2021-06-07 18:13:10|82613.4|82563.4|82612.9|82562.9|82614|82564|82609.6|82559.6|18
1623089600000|2021-06-07 18:13:20|82613.4|82563.4|82610|82560|82613.6|82563.6|82610|82560|28
1623089610000|2021-06-07 18:13:30|82610.2|82560.2|82611.1|82561.1|82611.1|82561.1|82609.2|82559.2|11
1623089620000|2021-06-07 18:13:40|82611|82561|82610.8|82560.8|82611.3|82561.3|82610.6|82560.6|9
1623089630000|2021-06-07 18:13:50|82610.9|82560.9|82612.3|82562.3|82613.1|82563.1|82608.7|82558.7|31
1623089640000|2021-06-07 18:14:00|82611.7|82561.7|82610.9|82560.9|82614.4|82576.5|82601.5|82559.9|50
1623089650000|2021-06-07 18:14:10|82610.4|82560.4|82612|82562|82615|82565|82608.9|82558.9|44
1623089660000|2021-06-07 18:14:20|82613.6|82563.6|82614.3|82564.3|82614.3|82564.3|82609.9|82559.9|33
1623089670000|2021-06-07 18:14:30|82615|82565|82610.1|82560.1|82615|82565|82609.1|82559.1|41
1623089680000|2021-06-07 18:14:40|82611.3|82561.3|82611|82561|82612.7|82562.7|82607.6|82557.6|44
1623089690000|2021-06-07 18:14:50|82611.3|82561.3|82614.2|82564.2|82614.6|82564.6|82610.4|82560.4|34
1623089700000|2021-06-07 18:15:00|82614.4|82564.4|82613.5|82563.5|82614.9|82564.9|82612.9|82562.9|22
1623089710000|2021-06-07 18:15:10|82613|82563|82613|82563|82613.9|82563.9|82612|82562|30
1623089720000|2021-06-07 18:15:20|82613.3|82563.3|82613.5|82563.5|82613.5|82563.5|82610|82560|28
1623089730000|2021-06-07 18:15:30|82613|82563|82616.1|82566.1|82616.1|82566.1|82610.6|82560.6|33
1623089740000|2021-06-07 18:15:40|82616.3|82566.3|82615.1|82565.1|82616.9|82566.9|82615.1|82565.1|38
1623089750000|2021-06-07 18:15:50|82616.5|82566.5|82615.9|82565.9|82616.5|82566.5|82614.6|82564.6|32
1623089760000|2021-06-07 18:16:00|82616.7|82566.7|82614.4|82564.4|82617.9|82567.9|82614.4|82564.4|34
1623089770000|2021-06-07 18:16:10|82615.5|82565.5|82614.2|82564.2|82615.5|82565.5|82611.1|82561.1|42
1623089780000|2021-06-07 18:16:20|82613.9|82563.9|82614.5|82564.5|82615|82565|82612.5|82562.5|30
1623089790000|2021-06-07 18:16:30|82614.1|82564.1|82611.8|82561.8|82614.7|82564.7|82611.7|82561.7|26
1623089800000|2021-06-07 18:16:40|82611.9|82561.9|82612|82562|82614.3|82564.3|82611.8|82561.8|16
1623089810000|2021-06-07 18:16:50|82613|82563|82614.5|82564.5|82616.5|82566.5|82609.7|82559.7|44
1623089820000|2021-06-07 18:17:00|82615.1|82565.1|82596.3|82571.3|82615.1|82576|82595|82565.1|33
1623089830000|2021-06-07 18:17:10|82596|82571|82606|82556|82611.5|82571.6|82596|82552.5|58
1623089840000|2021-06-07 18:17:20|82604.7|82554.7|82608|82558|82610|82560|82604.7|82554.7|41
1623089850000|2021-06-07 18:17:30|82606.8|82556.8|82609|82559|82612.5|82562.5|82606.6|82556.6|21
1623089860000|2021-06-07 18:17:40|82611.5|82561.5|82598.4|82573.4|82612|82573.6|82594.7|82561.1|24
1623089870000|2021-06-07 18:17:50|82598.2|82573.2|82607.9|82557.9|82612.6|82574.1|82595.6|82555.2|42
1623089880000|2021-06-07 18:18:00|82607.2|82557.2|82613.4|82563.4|82614.3|82564.3|82606.7|82556.7|30
1623089890000|2021-06-07 18:18:10|82612.5|82562.5|82612.7|82562.7|82618.1|82568.1|82611.8|82561.8|35
1623089900000|2021-06-07 18:18:20|82611.7|82561.7|82613.4|82563.4|82614.6|82564.6|82611.7|82561.7|36
1623089910000|2021-06-07 18:18:30|82613.6|82563.6|82619.5|82569.5|82620.3|82570.3|82613.6|82563.6|30
1623089920000|2021-06-07 18:18:40|82619|82569|82620.3|82570.3|82621.5|82571.5|82618.4|82568.4|19
1623089930000|2021-06-07 18:18:50|82619.9|82569.9|82619.4|82569.4|82619.9|82569.9|82618.3|82568.3|13
1623089940000|2021-06-07 18:19:00|82619.3|82569.3|82619|82569|82620.7|82570.7|82617.6|82567.6|24
1623089950000|2021-06-07 18:19:10|82618|82568|82616|82566|82619.1|82569.1|82615.1|82565.1|27
1623089960000|2021-06-07 18:19:20|82615.9|82565.9|82615.4|82565.4|82616.4|82566.4|82615.3|82565.3|10
1623089970000|2021-06-07 18:19:30|82615.2|82565.2|82616.1|82566.1|82617.3|82567.3|82615.1|82565.1|10
1623089980000|2021-06-07 18:19:40|82616.2|82566.2|82615.3|82565.3|82616.6|82566.6|82614.6|82564.6|15
1623089990000|2021-06-07 18:19:50|82615|82565|82602.7|82577.7|82616.3|82578.6|82602.5|82563.6|18
1623090000000|2021-06-07 18:20:00|82604.5|82579.5|82618.7|82568.7|82619.3|82580.1|82603.4|82564.1|37
1623090010000|2021-06-07 18:20:10|82618.2|82568.2|82618.1|82568.1|82618.6|82568.6|82616.8|82566.8|14
1623090020000|2021-06-07 18:20:20|82617.7|82567.7|82618.7|82568.7|82621.1|82571.1|82617.7|82567.7|31
1623090030000|2021-06-07 18:20:30|82617.2|82567.2|82617.9|82567.9|82619|82569|82617|82567|45
1623090040000|2021-06-07 18:20:40|82618.1|82568.1|82620.6|82570.6|82621.3|82571.3|82618.1|82568.1|20
1623090050000|2021-06-07 18:20:50|82620.4|82570.4|82607.2|82582.2|82620.8|82583.5|82605.2|82566|31
1623090060000|2021-06-07 18:21:00|82607.9|82582.9|82608.1|82583.1|82608.9|82583.9|82606.9|82581.9|29
1623090070000|2021-06-07 18:21:10|82608.4|82583.4|82607.3|82582.3|82608.5|82583.5|82605.3|82580.3|15
1623090080000|2021-06-07 18:21:20|82607|82582|82604.6|82579.6|82607|82582|82604.6|82579.6|8
1623090090000|2021-06-07 18:21:30|82604.4|82579.4|82606.4|82581.4|82606.4|82581.4|82604.4|82579.4|8
1623090100000|2021-06-07 18:21:40|82605.8|82580.8|82607.4|82582.4|82607.4|82582.4|82605.8|82580.8|7
1623090110000|2021-06-07 18:21:50|82607.5|82582.5|82605.5|82580.5|82607.5|82582.5|82605.2|82580.2|6
1623090120000|2021-06-07 18:22:00|82604.6|82579.6|82604.5|82579.5|82605.4|82580.4|82604.5|82579.5|9
1623090130000|2021-06-07 18:22:10|82604.8|82579.8|82607.3|82582.3|82607.3|82582.3|82604.4|82579.4|8
1623090140000|2021-06-07 18:22:20|82607|82582|82603.8|82578.8|82607.8|82582.8|82603.5|82578.5|9
1623090150000|2021-06-07 18:22:30|82603.9|82578.9|82606.1|82581.1|82608.4|82583.4|82603.9|82578.9|13
1623090160000|2021-06-07 18:22:40|82607.1|82582.1|82604.4|82579.4|82607.3|82582.3|82604.1|82579.1|11
1623090170000|2021-06-07 18:22:50|82604|82579|82604.7|82579.7|82607.8|82582.8|82603.9|82578.9|14
1623090180000|2021-06-07 18:23:00|82605.3|82580.3|82605.9|82580.9|82606.2|82581.2|82605.3|82580.3|7
1623090190000|2021-06-07 18:23:10|82605.5|82580.5|82614.1|82564.1|82615.2|82580.8|82601.3|82563.6|25
1623090200000|2021-06-07 18:23:20|82614|82564|82615.4|82565.4|82615.8|82565.8|82613.3|82563.3|23
1623090210000|2021-06-07 18:23:30|82615.1|82565.1|82613.5|82563.5|82615.7|82565.7|82613.5|82563.5|13
1623090220000|2021-06-07 18:23:40|82613.7|82563.7|82615.3|82565.3|82616.2|82566.2|82613.7|82563.7|15
1623090230000|2021-06-07 18:23:50|82615.6|82565.6|82615.2|82565.2|82616.3|82566.3|82615.1|82565.1|12
1623090240000|2021-06-07 18:24:00|82615.9|82565.9|82616.4|82566.4|82616.4|82566.4|82615.7|82565.7|7
1623090250000|2021-06-07 18:24:10|82616.5|82566.5|82615.1|82565.1|82618.3|82568.3|82615|82565|23
1623090260000|2021-06-07 18:24:20|82615.2|82565.2|82617.5|82567.5|82617.8|82567.8|82615.2|82565.2|17
1623090270000|2021-06-07 18:24:30|82617.2|82567.2|82617.2|82567.2|82617.2|82567.2|82616.3|82566.3|11
1623090280000|2021-06-07 18:24:40|82616.9|82566.9|82616.3|82566.3|82616.9|82566.9|82615.6|82565.6|8
1623090290000|2021-06-07 18:24:50|82616.7|82566.7|82616.6|82566.6|82617|82567|82615.7|82565.7|11
1623090300000|2021-06-07 18:25:00|82616.2|82566.2|82619.6|82569.6|82620.6|82570.6|82616.2|82566.2|18
1623090310000|2021-06-07 18:25:10|82619.4|82569.4|82619.7|82569.7|82620.6|82570.6|82619.3|82569.3|15
1623090320000|2021-06-07 18:25:20|82619.5|82569.5|82619.3|82569.3|82619.6|82569.6|82619.1|82569.1|8
1623090330000|2021-06-07 18:25:30|82618.5|82568.5|82616.3|82566.3|82619.4|82569.4|82616.1|82566.1|15
1623090340000|2021-06-07 18:25:40|82616.6|82566.6|82616.7|82566.7|82617.2|82567.2|82615.6|82565.6|15
1623090350000|2021-06-07 18:25:50|82617.1|82567.1|82617.1|82567.1|82617.6|82567.6|82616.8|82566.8|18
1623090360000|2021-06-07 18:26:00|82616.9|82566.9|82616.5|82566.5|82617.2|82567.2|82616.5|82566.5|13
1623090370000|2021-06-07 18:26:10|82616.3|82566.3|82616.6|82566.6|82616.9|82566.9|82615.8|82565.8|10
1623090380000|2021-06-07 18:26:20|82616.5|82566.5|82614.6|82564.6|82616.5|82566.5|82614.6|82564.6|16
1623090390000|2021-06-07 18:26:30|82616.6|82566.6|82615.7|82565.7|82616.6|82566.6|82615.1|82565.1|20
1623090400000|2021-06-07 18:26:40|82615.4|82565.4|82616.5|82566.5|82617.6|82567.6|82615.4|82565.4|9
1623090410000|2021-06-07 18:26:50|82616.2|82566.2|82616.4|82566.4|82616.9|82566.9|82616.1|82566.1|11
1623090420000|2021-06-07 18:27:00|82615.9|82565.9|82615.5|82565.5|82618.8|82568.8|82615.1|82565.1|19
1623090430000|2021-06-07 18:27:10|82615.3|82565.3|82615.3|82565.3|82616.3|82566.3|82614.7|82564.7|12
1623090440000|2021-06-07 18:27:20|82614.8|82564.8|82615.2|82565.2|82615.3|82565.3|82614.6|82564.6|7
1623090450000|2021-06-07 18:27:30|82615.8|82565.8|82615.7|82565.7|82616.2|82566.2|82613.7|82563.7|12
1623090460000|2021-06-07 18:27:40|82615.6|82565.6|82616.7|82566.7|82617.2|82579.1|82600.1|82564.4|22
1623090470000|2021-06-07 18:27:50|82616.1|82566.1|82600.2|82575.2|82616.4|82578.8|82600.2|82562.8|29
1623090480000|2021-06-07 18:28:00|82601.4|82576.4|82613.1|82563.1|82613.6|82578.8|82600.7|82562.9|40
1623090490000|2021-06-07 18:28:10|82613.2|82563.2|82615.8|82565.8|82616.4|82566.4|82612.9|82562.9|16
1623090500000|2021-06-07 18:28:20|82615|82565|82614.4|82564.4|82616.7|82566.7|82611.6|82561.6|25
1623090510000|2021-06-07 18:28:30|82614|82564|82611.9|82561.9|82614|82564|82609.2|82559.2|23
1623090520000|2021-06-07 18:28:40|82610.7|82560.7|82613.9|82563.9|82614.4|82564.4|82608.9|82558.9|26
1623090530000|2021-06-07 18:28:50|82614|82564|82614.5|82564.5|82614.8|82564.8|82610.5|82560.5|14
1623090540000|2021-06-07 18:29:00|82615.4|82565.4|82614.7|82564.7|82617.8|82567.8|82613.3|82563.3|12
1623090550000|2021-06-07 18:29:10|82614|82564|82602.4|82577.4|82620.3|82578.1|82601.9|82563.2|24
1623090560000|2021-06-07 18:29:20|82601.5|82576.5|82603.9|82578.9|82604.1|82579.1|82601|82576|13
1623090570000|2021-06-07 18:29:30|82602.4|82577.4|82602.6|82577.6|82603.5|82578.5|82602|82577|20
1623090580000|2021-06-07 18:29:40|82602.8|82577.8|82601.4|82576.4|82605.5|82580.5|82600.2|82575.2|33
1623090590000|2021-06-07 18:29:50|82602.1|82577.1|82601.5|82576.5|82604.2|82579.2|82600.8|82575.8|20
1623090600000|2021-06-07 18:30:00|82602.1|82577.1|82610.3|82560.3|82613.9|82577.1|82601.7|82557.7|25
1623090610000|2021-06-07 18:30:10|82610.1|82560.1|82598|82573|82610.2|82573.6|82596.8|82559.2|22
1623090620000|2021-06-07 18:30:20|82597.7|82572.7|82590.5|82565.5|82608|82573.5|82588.6|82552.6|30
1623090630000|2021-06-07 18:30:30|82590.2|82565.2|82590.5|82565.5|82590.6|82565.6|82588|82563|31
1623090640000|2021-06-07 18:30:40|82590.7|82565.7|82587.7|82562.7|82591.6|82566.6|82587.6|82562.6|35
1623090650000|2021-06-07 18:30:50|82587.8|82562.8|82588.3|82563.3|82589.8|82564.8|82587.2|82562.2|19
1623090660000|2021-06-07 18:31:00|82588.2|82563.2|82589.7|82564.7|82589.7|82564.7|82587.9|82562.9|24
1623090670000|2021-06-07 18:31:10|82590|82565|82591.4|82566.4|82592|82567|82589.1|82564.1|18
1623090680000|2021-06-07 18:31:20|82591.1|82566.1|82599.9|82549.9|82599.9|82566.2|82587.8|82549.7|14
1623090690000|2021-06-07 18:31:30|82599.7|82549.7|82602|82552|82602.4|82552.4|82599.1|82549.1|19
1623090700000|2021-06-07 18:31:40|82601.8|82551.8|82589.1|82564.1|82604.2|82566.5|82589.1|82550.6|31
1623090710000|2021-06-07 18:31:50|82589.7|82564.7|82588.5|82563.5|82591.4|82566.4|82588.5|82563.5|12
1623090720000|2021-06-07 18:32:00|82590.1|82565.1|82588|82563|82592.5|82567.5|82586.9|82561.9|29
1623090730000|2021-06-07 18:32:10|82588.3|82563.3|82586.3|82561.3|82605.3|82565|82586.3|82549|28
1623090740000|2021-06-07 18:32:20|82585.1|82560.1|82600.9|82550.9|82602.9|82560.1|82585.1|82548.1|22
1623090750000|2021-06-07 18:32:30|82601|82551|82593.3|82568.3|82606.8|82568.4|82589.5|82549.7|31
1623090760000|2021-06-07 18:32:40|82593|82568|82593.1|82568.1|82597.7|82572.7|82592.6|82567.6|20
1623090770000|2021-06-07 18:32:50|82591.6|82566.6|82606.5|82556.5|82607|82569.9|82591.3|82555.1|31
1623090780000|2021-06-07 18:33:00|82605.7|82555.7|82608.2|82558.2|82608.5|82558.5|82604.9|82554.9|40
1623090790000|2021-06-07 18:33:10|82607.6|82557.6|82613.3|82563.3|82613.3|82563.3|82607.2|82557.2|35
1623090800000|2021-06-07 18:33:20|82613|82563|82613.4|82563.4|82614|82564|82611.1|82561.1|51
1623090810000|2021-06-07 18:33:30|82613.9|82563.9|82614.8|82564.8|82614.8|82564.8|82611.4|82561.4|48
1623090820000|2021-06-07 18:33:40|82615.2|82565.2|82597.8|82572.8|82615.2|82573.4|82597.3|82558|45
1623090830000|2021-06-07 18:33:50|82597.6|82572.6|82599.3|82574.3|82600.9|82575.9|82596.3|82571.3|27
1623090840000|2021-06-07 18:34:00|82600.6|82575.6|82596.1|82571.1|82600.6|82575.6|82595.6|82570.6|32
1623090850000|2021-06-07 18:34:10|82596.6|82571.6|82595.8|82570.8|82598|82573|82594.6|82569.6|23
1623090860000|2021-06-07 18:34:20|82596|82571|82594.1|82569.1|82596.5|82571.5|82594.1|82569.1|13
1623090870000|2021-06-07 18:34:30|82594|82569|82594.3|82569.3|82598.8|82573.8|82593.3|82568.3|33
1623090880000|2021-06-07 18:34:40|82594.6|82569.6|82595.3|82570.3|82597.6|82572.6|82592.4|82567.4|53
1623090890000|2021-06-07 18:34:50|82595.4|82570.4|82596.4|82571.4|82596.5|82571.5|82595|82570|11
1623090900000|2021-06-07 18:35:00|82595.3|82570.3|82605.5|82555.5|82606.1|82573.7|82592.8|82555.2|48
1623090910000|2021-06-07 18:35:10|82605.6|82555.6|82606.2|82556.2|82607.8|82557.8|82603|82553|40
1623090920000|2021-06-07 18:35:20|82606|82556|82606.2|82556.2|82606.8|82556.8|82605.5|82555.5|18
1623090930000|2021-06-07 18:35:30|82607.1|82557.1|82607.8|82557.8|82607.8|82557.8|82606.8|82556.8|13
1623090940000|2021-06-07 18:35:40|82607.9|82557.9|82604.6|82554.6|82608.8|82558.8|82604.6|82554.6|27
1623090950000|2021-06-07 18:35:50|82604.9|82554.9|82605.1|82555.1|82605.9|82555.9|82604.7|82554.7|16
1623090960000|2021-06-07 18:36:00|82608|82558|82605|82555|82608|82558|82603|82553|36
1623090970000|2021-06-07 18:36:10|82605.2|82555.2|82590.2|82565.2|82606.3|82565.2|82589.4|82550.8|27
1623090980000|2021-06-07 18:36:20|82590.6|82565.6|82602.4|82552.4|82602.4|82565.6|82589.2|82551.2|12
1623090990000|2021-06-07 18:36:30|82602|82552|82601.9|82551.9|82604.5|82554.5|82601.2|82551.2|30
1623091000000|2021-06-07 18:36:40|82589.7|82564.7|82605.9|82555.9|82605.9|82567.9|82588|82553.7|34
1623091010000|2021-06-07 18:36:50|82605.6|82555.6|82600|82550|82606.7|82556.7|82600|82550|30
1623091020000|2021-06-07 18:37:00|82599.6|82549.6|82601.2|82551.2|82602.4|82552.4|82598.2|82548.2|20
1623091030000|2021-06-07 18:37:10|82601.8|82551.8|82605|82555|82605|82564.4|82589.4|82549.3|19
1623091040000|2021-06-07 18:37:20|82599.4|82549.4|82600.8|82550.8|82601.9|82551.9|82599.4|82549.4|28
1623091050000|2021-06-07 18:37:30|82601.7|82551.7|82602|82552|82604.1|82554.1|82599.9|82549.9|20
1623091060000|2021-06-07 18:37:40|82602.2|82552.2|82600.7|82550.7|82603.3|82553.3|82600.2|82550.2|16
1623091070000|2021-06-07 18:37:50|82600.6|82550.6|82595.6|82570.6|82608.6|82571.2|82594.2|82550.6|32
1623091080000|2021-06-07 18:38:00|82595.8|82570.8|82607.4|82557.4|82608.9|82570.8|82595.8|82556.9|38
1623091090000|2021-06-07 18:38:10|82607.8|82557.8|82606.1|82556.1|82607.8|82557.8|82606.1|82556.1|15
1623091100000|2021-06-07 18:38:20|82606.4|82556.4|82592.3|82567.3|82606.4|82567.4|82592.1|82555|12
1623091110000|2021-06-07 18:38:30|82592.8|82567.8|82594.1|82569.1|82594.9|82569.9|82592.8|82567.8|23
1623091120000|2021-06-07 18:38:40|82592.8|82567.8|82606.1|82556.1|82608.2|82567.8|82592.8|82554.8|30
1623091130000|2021-06-07 18:38:50|82606.3|82556.3|82605.9|82555.9|82606.3|82556.3|82604.3|82554.3|12
1623091140000|2021-06-07 18:39:00|82605.6|82555.6|82605.5|82555.5|82606.3|82556.3|82604.6|82554.6|12
1623091150000|2021-06-07 18:39:10|82606|82556|82605.8|82555.8|82606.2|82556.2|82605.2|82555.2|11
1623091160000|2021-06-07 18:39:20|82605.9|82555.9|82594.6|82569.6|82608.3|82569.6|82594.3|82555.9|8
1623091170000|2021-06-07 18:39:30|82594.8|82569.8|82605|82555|82607|82569.8|82593.6|82554.7|21
1623091180000|2021-06-07 18:39:40|82605.2|82555.2|82592.4|82567.4|82607.5|82570.1|82592.4|82554.2|24
1623091190000|2021-06-07 18:39:50|82593.6|82568.6|82614.2|82564.2|82616.8|82569.5|82592.5|82562.9|42
1623091200000|2021-06-07 18:40:00|82614.7|82564.7|82616.8|82566.8|82617.3|82567.3|82613.5|82563.5|50
1623091210000|2021-06-07 18:40:10|82616.7|82566.7|82616.6|82566.6|82616.7|82566.7|82615.2|82565.2|20
1623091220000|2021-06-07 18:40:20|82616.8|82566.8|82615.9|82565.9|82616.9|82566.9|82615|82565|12
1623091230000|2021-06-07 18:40:30|82615.7|82565.7|82616|82566|82617|82567|82613.9|82563.9|36
1623091240000|2021-06-07 18:40:40|82615.9|82565.9|82617.6|82567.6|82617.6|82567.6|82615.6|82565.6|24
1623091250000|2021-06-07 18:40:50|82618.1|82568.1|82618.3|82568.3|82618.6|82568.6|82616.8|82566.8|32
1623091260000|2021-06-07 18:41:00|82619|82569|82617.6|82567.6|82619.9|82569.9|82617.6|82567.6|20
1623091270000|2021-06-07 18:41:10|82617.8|82567.8|82615.8|82565.8|82618.9|82568.9|82615.8|82565.8|33
1623091280000|2021-06-07 18:41:20|82615.4|82565.4|82615.1|82565.1|82616.5|82566.5|82614.2|82564.2|32
1623091290000|2021-06-07 18:41:30|82615.8|82565.8|82614.1|82564.1|82615.8|82565.8|82613.4|82563.4|34
1623091300000|2021-06-07 18:41:40|82614|82564|82615.7|82565.7|82616.2|82566.2|82613.7|82563.7|37
1623091310000|2021-06-07 18:41:50|82615.4|82565.4|82602.6|82577.6|82615.6|82577.6|82600.5|82563.8|25
1623091320000|2021-06-07 18:42:00|82602.7|82577.7|82600.7|82575.7|82602.7|82577.7|82600.5|82575.5|20
1623091330000|2021-06-07 18:42:10|82600.5|82575.5|82601.5|82576.5|82602|82577|82600.5|82575.5|26
1623091340000|2021-06-07 18:42:20|82601.8|82576.8|82613|82563|82615.3|82578.1|82601.5|82563|17
1623091350000|2021-06-07 18:42:30|82613.4|82563.4|82615.8|82565.8|82616.3|82566.3|82613|82563|16
1623091360000|2021-06-07 18:42:40|82615.6|82565.6|82615.5|82565.5|82616.1|82566.1|82614.9|82564.9|16
1623091370000|2021-06-07 18:42:50|82615.2|82565.2|82603.1|82578.1|82615.2|82578.9|82602.6|82565.2|21
1623091380000|2021-06-07 18:43:00|82603.3|82578.3|82603.5|82578.5|82603.5|82578.5|82602.5|82577.5|19
1623091390000|2021-06-07 18:43:10|82603.4|82578.4|82603.7|82578.7|82604.2|82579.2|82603.4|82578.4|11
1623091400000|2021-06-07 18:43:20|82603.4|82578.4|82614.9|82564.9|82617.1|82579|82603.2|82564.9|13
1623091410000|2021-06-07 18:43:30|82615.3|82565.3|82614.1|82564.1|82616.7|82566.7|82613.4|82563.4|22
1623091420000|2021-06-07 18:43:40|82614.4|82564.4|82615.8|82565.8|82616.6|82566.6|82614.1|82564.1|12
1623091430000|2021-06-07 18:43:50|82615.5|82565.5|82615.2|82565.2|82617.8|82567.8|82615.2|82565.2|15
1623091440000|2021-06-07 18:44:00|82615.6|82565.6|82605|82580|82615.9|82580|82599.5|82563.8|21
1623091450000|2021-06-07 18:44:10|82604.5|82579.5|82617.1|82567.1|82618.5|82579.5|82602.1|82563.9|30
1623091460000|2021-06-07 18:44:20|82614.3|82564.3|82618.4|82568.4|82618.4|82568.4|82612.3|82562.3|21
1623091470000|2021-06-07 18:44:30|82617.1|82567.1|82617.1|82567.1|82618.6|82568.6|82616.1|82566.1|22
1623091480000|2021-06-07 18:44:40|82617.7|82567.7|82603.9|82578.9|82618.6|82578.9|82603.9|82566|25
1623091490000|2021-06-07 18:44:50|82603.8|82578.8|82605.4|82580.4|82607.1|82582.1|82603.4|82578.4|18
1623091500000|2021-06-07 18:45:00|82605.5|82580.5|82604.5|82579.5|82605.6|82580.6|82603.8|82578.8|17
1623091510000|2021-06-07 18:45:10|82603.8|82578.8|82604.5|82579.5|82605.1|82580.1|82603.3|82578.3|17
1623091520000|2021-06-07 18:45:20|82604.7|82579.7|82604.3|82579.3|82605.5|82580.5|82603.6|82578.6|20
1623091530000|2021-06-07 18:45:30|82604.2|82579.2|82604.3|82579.3|82605.4|82580.4|82601.8|82576.8|18
1623091540000|2021-06-07 18:45:40|82604.1|82579.1|82602.7|82577.7|82604.1|82579.1|82602.7|82577.7|16
1623091550000|2021-06-07 18:45:50|82602.8|82577.8|82605.1|82580.1|82605.4|82580.4|82601.9|82576.9|35
1623091560000|2021-06-07 18:46:00|82604|82579|82605.1|82580.1|82616.6|82580.6|82602.4|82564|22
1623091570000|2021-06-07 18:46:10|82604.5|82579.5|82604.5|82579.5|82605.9|82580.9|82604.5|82579.5|12
1623091580000|2021-06-07 18:46:20|82604.9|82579.9|82605|82580|82605|82580|82604.7|82579.7|3
1623091590000|2021-06-07 18:46:30|82617.4|82567.4|82616.9|82566.9|82617.4|82567.4|82616.3|82566.3|8
1623091600000|2021-06-07 18:46:40|82617.1|82567.1|82618.4|82568.4|82619.1|82569.1|82616.5|82566.5|12
1623091610000|2021-06-07 18:46:50|82604.3|82579.3|82603.8|82578.8|82604.9|82579.9|82603.4|82578.4|12
1623091620000|2021-06-07 18:47:00|82604.2|82579.2|82608.1|82583.1|82608.2|82583.2|82603.9|82578.9|16
1623091630000|2021-06-07 18:47:10|82603.9|82578.9|82603.8|82578.8|82607.7|82582.7|82602|82577|16
1623091640000|2021-06-07 18:47:20|82603.3|82578.3|82604.9|82579.9|82608.3|82583.3|82603.3|82578.3|13
1623091650000|2021-06-07 18:47:30|82604|82579|82607.2|82582.2|82619|82583.3|82600.5|82561.8|21
1623091660000|2021-06-07 18:47:40|82606.7|82581.7|82605.3|82580.3|82608.2|82583.2|82603.4|82578.4|24
1623091670000|2021-06-07 18:47:50|82603.4|82578.4|82602.7|82577.7|82606.3|82581.3|82602.7|82577.7|27
1623091680000|2021-06-07 18:48:00|82603.3|82578.3|82609|82584|82609|82584|82603.3|82578.3|17
1623091690000|2021-06-07 18:48:10|82607.8|82582.8|82607.8|82582.8|82608.1|82583.1|82607.4|82582.4|6
1623091700000|2021-06-07 18:48:20|82608|82583|82604.4|82579.4|82608.2|82583.2|82601.6|82576.6|13
1623091710000|2021-06-07 18:48:30|82605.2|82580.2|82605.8|82580.8|82606.2|82581.2|82603.8|82578.8|28
1623091720000|2021-06-07 18:48:40|82606.5|82581.5|82614.5|82564.5|82618.7|82581.5|82606.2|82563.8|10
1623091730000|2021-06-07 18:48:50|82614.3|82564.3|82606|82581|82619.3|82583.5|82603.7|82564.3|28
1623091740000|2021-06-07 18:49:00|82608.8|82583.8|82606.8|82581.8|82608.8|82583.8|82605.4|82580.4|23
1623091750000|2021-06-07 18:49:10|82606.2|82581.2|82608.3|82583.3|82610|82585|82606.2|82581.2|27
1623091760000|2021-06-07 18:49:20|82608.4|82583.4|82605.3|82580.3|82608.5|82583.5|82604.6|82579.6|15
1623091770000|2021-06-07 18:49:30|82607.5|82582.5|82607.9|82582.9|82608.1|82583.1|82604.9|82579.9|26
1623091780000|2021-06-07 18:49:40|82607.6|82582.6|82607|82582|82608.2|82583.2|82606.7|82581.7|15
1623091790000|2021-06-07 18:49:50|82606.8|82581.8|82609.5|82584.5|82610.7|82585.7|82606.8|82581.8|24
1623091800000|2021-06-07 18:50:00|82609.6|82584.6|82607.3|82582.3|82612.2|82587.2|82607.2|82582.2|26
1623091810000|2021-06-07 18:50:10|82607.4|82582.4|82604.1|82579.1|82609|82584|82603.4|82578.4|29
1623091820000|2021-06-07 18:50:20|82604.4|82579.4|82606.4|82581.4|82607.6|82582.6|82601.2|82576.2|30
1623091830000|2021-06-07 18:50:30|82606.2|82581.2|82606.5|82581.5|82606.8|82581.8|82603.5|82578.5|28
1623091840000|2021-06-07 18:50:40|82606.3|82581.3|82604.4|82579.4|82607.4|82582.4|82602.8|82577.8|24
1623091850000|2021-06-07 18:50:50|82604.2|82579.2|82603.8|82578.8|82606.3|82581.3|82599.6|82574.6|26
1623091860000|2021-06-07 18:51:00|82605.4|82580.4|82602.4|82577.4|82606.6|82581.6|82600.4|82575.4|29
1623091870000|2021-06-07 18:51:10|82603.7|82578.7|82601.7|82576.7|82616.4|82580.5|82601.7|82566.4|24
1623091880000|2021-06-07 18:51:20|82602.3|82577.3|82601.4|82576.4|82606.3|82581.3|82598.2|82573.2|31
1623091890000|2021-06-07 18:51:30|82603|82578|82602.2|82577.2|82604.7|82579.7|82601.7|82576.7|15
1623091900000|2021-06-07 18:51:40|82601.7|82576.7|82604.1|82579.1|82605|82580|82601.4|82576.4|19
1623091910000|2021-06-07 18:51:50|82604.2|82579.2|82612.4|82562.4|82617|82579.2|82604.2|82561|28
1623091920000|2021-06-07 18:52:00|82612.3|82562.3|82597.9|82572.9|82612.6|82576.3|82597.2|82561.4|23
1623091930000|2021-06-07 18:52:10|82599.7|82574.7|82612.4|82562.4|82614.9|82576.6|82598.9|82561|34
1623091940000|2021-06-07 18:52:20|82612.1|82562.1|82610.4|82560.4|82614.8|82564.8|82610.4|82560.4|17
1623091950000|2021-06-07 18:52:30|82614.3|82564.3|82614.4|82564.4|82616.5|82566.5|82613.7|82563.7|20
1623091960000|2021-06-07 18:52:40|82615|82565|82615.9|82565.9|82616.8|82566.8|82613.5|82563.5|19
1623091970000|2021-06-07 18:52:50|82616|82566|82616|82566|82616.6|82566.6|82615.5|82565.5|16
1623091980000|2021-06-07 18:53:00|82616.3|82566.3|82615.3|82565.3|82616.3|82566.3|82615.1|82565.1|10
1623091990000|2021-06-07 18:53:10|82615.1|82565.1|82616|82566|82616.7|82566.7|82615.1|82565.1|9
1623092000000|2021-06-07 18:53:20|82615.9|82565.9|82616.9|82566.9|82619|82569|82612|82562|23
1623092010000|2021-06-07 18:53:30|82616.8|82566.8|82615.7|82565.7|82616.8|82566.8|82613.4|82563.4|17
1623092020000|2021-06-07 18:53:40|82617.1|82567.1|82615.7|82565.7|82617.3|82567.3|82615.4|82565.4|16
1623092030000|2021-06-07 18:53:50|82615.3|82565.3|82615.7|82565.7|82615.8|82565.8|82615.3|82565.3|5
1623092040000|2021-06-07 18:54:00|82614.7|82564.7|82616.7|82566.7|82617|82567|82614.7|82564.7|12
1623092050000|2021-06-07 18:54:10|82616.6|82566.6|82604.1|82579.1|82616.6|82581.9|82602.6|82566.6|15
1623092060000|2021-06-07 18:54:20|82604|82579|82605.6|82580.6|82607.3|82582.3|82604|82579|29
1623092070000|2021-06-07 18:54:30|82604.1|82579.1|82606.7|82581.7|82608|82583|82603.6|82578.6|19
1623092080000|2021-06-07 18:54:40|82607.4|82582.4|82606.4|82581.4|82607.4|82582.4|82604.8|82579.8|22
1623092090000|2021-06-07 18:54:50|82606.5|82581.5|82606.5|82581.5|82608|82583|82605.4|82580.4|15
1623092100000|2021-06-07 18:55:00|82607|82582|82607.9|82582.9|82608.2|82583.2|82606.9|82581.9|16
1623092110000|2021-06-07 18:55:10|82608.3|82583.3|82604.2|82579.2|82618.8|82583.3|82604.2|82563.6|20
1623092120000|2021-06-07 18:55:20|82604.1|82579.1|82603.5|82578.5|82604.7|82579.7|82602.8|82577.8|16
1623092130000|2021-06-07 18:55:30|82605.6|82580.6|82604.1|82579.1|82608.4|82583.4|82603.6|82578.6|10
1623092140000|2021-06-07 18:55:40|82604.4|82579.4|82604.2|82579.2|82605.7|82580.7|82604|82579|7
1623092150000|2021-06-07 18:55:50|82607.9|82582.9|82606.6|82581.6|82607.9|82582.9|82604.8|82579.8|8
1623092160000|2021-06-07 18:56:00|82606.2|82581.2|82613.6|82588.6|82613.6|82588.6|82605.2|82580.2|27
1623092170000|2021-06-07 18:56:10|82613.4|82588.4|82609.2|82584.2|82613.8|82588.8|82607.8|82582.8|26
1623092180000|2021-06-07 18:56:20|82609.3|82584.3|82609.7|82584.7|82609.8|82584.8|82609.2|82584.2|10
1623092190000|2021-06-07 18:56:30|82609.3|82584.3|82605|82580|82609.3|82584.3|82604.4|82579.4|17
1623092200000|2021-06-07 18:56:40|82605.4|82580.4|82606.7|82581.7|82607.5|82582.5|82605.2|82580.2|13
1623092210000|2021-06-07 18:56:50|82606.2|82581.2|82605.5|82580.5|82608.6|82583.6|82604.9|82579.9|14
1623092220000|2021-06-07 18:57:00|82612.4|82587.4|82608.9|82583.9|82622.5|82587.4|82606.8|82569.5|26
1623092230000|2021-06-07 18:57:10|82608.5|82583.5|82610.8|82585.8|82610.8|82585.8|82606.6|82581.6|22
1623092240000|2021-06-07 18:57:20|82609.9|82584.9|82610|82585|82622.8|82585.8|82605.9|82570.1|31
1623092250000|2021-06-07 18:57:30|82608.7|82583.7|82606.7|82581.7|82609.9|82584.9|82605.7|82580.7|27
1623092260000|2021-06-07 18:57:40|82606.6|82581.6|82605.8|82580.8|82606.8|82581.8|82605|82580|18
1623092270000|2021-06-07 18:57:50|82605.5|82580.5|82606.2|82581.2|82607.8|82582.8|82604|82579|22
1623092280000|2021-06-07 18:58:00|82606.4|82581.4|82606.7|82581.7|82608.2|82583.2|82605.7|82580.7|11
1623092290000|2021-06-07 18:58:10|82606.9|82581.9|82605.8|82580.8|82607.4|82582.4|82603.9|82578.9|30
1623092300000|2021-06-07 18:58:20|82607.9|82582.9|82604|82579|82608.1|82583.1|82602.1|82577.1|23
1623092310000|2021-06-07 18:58:30|82604.2|82579.2|82606.2|82581.2|82606.2|82581.2|82601.6|82576.6|19
1623092320000|2021-06-07 18:58:40|82606.9|82581.9|82606|82581|82607.8|82582.8|82603.1|82578.1|35
1623092330000|2021-06-07 18:58:50|82605.8|82580.8|82604.5|82579.5|82606.8|82581.8|82604.5|82579.5|22
1623092340000|2021-06-07 18:59:00|82604.9|82579.9|82606.7|82581.7|82607.6|82582.6|82604.9|82579.9|45
1623092350000|2021-06-07 18:59:10|82606.2|82581.2|82608.2|82583.2|82610.6|82585.6|82605.3|82580.3|44
1623092360000|2021-06-07 18:59:20|82610|82585|82609.3|82584.3|82613.2|82588.2|82607.4|82582.4|36
1623092370000|2021-06-07 18:59:30|82608.7|82583.7|82611|82586|82611.6|82586.6|82608.7|82583.7|28
1623092380000|2021-06-07 18:59:40|82610.9|82585.9|82610.3|82585.3|82612.1|82587.1|82609.2|82584.2|30
1623092390000|2021-06-07 18:59:50|82609|82584|82608.1|82583.1|82611.7|82586.7|82606.1|82581.1|54
1623092400000|2021-06-07 19:00:00|82608.7|82583.7|82615.3|82590.3|82619.6|82594.6|82607.5|82582.5|55
1623092410000|2021-06-07 19:00:10|82614.7|82589.7|82633.6|82583.6|82634.7|82594.5|82614.7|82581.2|49
1623092420000|2021-06-07 19:00:20|82633.4|82583.4|82630.7|82580.7|82633.4|82583.4|82628|82578|39
1623092430000|2021-06-07 19:00:30|82631.1|82581.1|82626.8|82576.8|82631.9|82581.9|82626.3|82576.3|37
1623092440000|2021-06-07 19:00:40|82626.6|82576.6|82613.1|82588.1|82629.3|82588.8|82613.1|82576.3|22
1623092450000|2021-06-07 19:00:50|82613.4|82588.4|82632.6|82582.6|82632.7|82588.4|82612.2|82576.4|18
1623092460000|2021-06-07 19:01:00|82632.8|82582.8|82633.5|82583.5|82633.5|82583.5|82630.4|82580.4|17
1623092470000|2021-06-07 19:01:10|82633.7|82583.7|82630.8|82580.8|82633.7|82583.7|82630.8|82580.8|12
1623092480000|2021-06-07 19:01:20|82631|82581|82629.9|82579.9|82632.6|82594|82619|82576.3|22
1623092490000|2021-06-07 19:01:30|82630|82580|82629.9|82579.9|82631.6|82581.6|82628.9|82578.9|25
1623092500000|2021-06-07 19:01:40|82629.7|82579.7|82629.3|82579.3|82630.2|82580.2|82628.1|82578.1|20
1623092510000|2021-06-07 19:01:50|82629.7|82579.7|82628|82578|82629.7|82579.7|82627.8|82577.8|22
1623092520000|2021-06-07 19:02:00|82628.3|82578.3|82628.1|82578.1|82628.7|82578.7|82627.7|82577.7|13
1623092530000|2021-06-07 19:02:10|82628|82578|82629.4|82579.4|82629.9|82579.9|82627.9|82577.9|19
1623092540000|2021-06-07 19:02:20|82629.2|82579.2|82617.2|82592.2|82630.7|82592.2|82617.2|82578.2|31
1623092550000|2021-06-07 19:02:30|82617.1|82592.1|82618.8|82593.8|82618.8|82593.8|82617.1|82592.1|16
1623092560000|2021-06-07 19:02:40|82618.6|82593.6|82631.4|82581.4|82631.5|82593.8|82618.5|82580.4|12
1623092570000|2021-06-07 19:02:50|82620.4|82595.4|82632.3|82582.3|82632.5|82595.4|82620.4|82581.2|13
1623092580000|2021-06-07 19:03:00|82633.5|82583.5|82635.7|82585.7|82635.8|82585.8|82632|82582|29
1623092590000|2021-06-07 19:03:10|82636|82586|82638.5|82588.5|82641|82591|82636|82586|12
1623092600000|2021-06-07 19:03:20|82634.6|82584.6|82632.4|82582.4|82635.3|82585.3|82631.5|82581.5|31
1623092610000|2021-06-07 19:03:30|82632.5|82582.5|82620.3|82595.3|82633.4|82596.3|82620.3|82581.8|11
1623092620000|2021-06-07 19:03:40|82631.4|82581.4|82621.2|82596.2|82633.8|82596.3|82620.6|82581.4|16
1623092630000|2021-06-07 19:03:50|82621.1|82596.1|82631.2|82581.2|82631.2|82596.1|82618.8|82581.2|19
1623092640000|2021-06-07 19:04:00|82631.8|82581.8|82632.5|82582.5|82632.9|82582.9|82631.8|82581.8|23
1623092650000|2021-06-07 19:04:10|82632.7|82582.7|82620.4|82595.4|82632.7|82595.5|82620.2|82582.7|9
1623092660000|2021-06-07 19:04:20|82630.6|82580.6|82635|82585|82635.9|82585.9|82630.6|82580.6|27
1623092670000|2021-06-07 19:04:30|82634.7|82584.7|82637.6|82587.6|82637.7|82587.7|82634.7|82584.7|11
1623092680000|2021-06-07 19:04:40|82634|82584|82641|82591|82641.3|82591.3|82634|82584|17
1623092690000|2021-06-07 19:04:50|82640.6|82590.6|82639.8|82589.8|82641.7|82591.7|82637.3|82587.3|25
1623092700000|2021-06-07 19:05:00|82640|82590|82643.9|82593.9|82648.9|82598.9|82640|82590|36
1623092710000|2021-06-07 19:05:10|82641.3|82591.3|82641.9|82591.9|82642.7|82592.7|82640.7|82590.7|24
1623092720000|2021-06-07 19:05:20|82641.6|82591.6|82642.3|82592.3|82643.5|82593.5|82641.3|82591.3|13
1623092730000|2021-06-07 19:05:30|82630.1|82605.1|82642.6|82592.6|82642.6|82605.1|82628.3|82590.4|27
1623092740000|2021-06-07 19:05:40|82641.9|82591.9|82630.2|82605.2|82641.9|82606.6|82629.7|82591.9|16
1623092750000|2021-06-07 19:05:50|82629.7|82604.7|82640.6|82590.6|82641.9|82605.2|82629|82590.6|16
1623092760000|2021-06-07 19:06:00|82640.7|82590.7|82638.6|82588.6|82640.7|82590.7|82637.7|82587.7|17
1623092770000|2021-06-07 19:06:10|82638.4|82588.4|82639.4|82589.4|82639.8|82589.8|82638.3|82588.3|11
1623092780000|2021-06-07 19:06:20|82639.1|82589.1|82639.1|82589.1|82640|82590|82638.6|82588.6|17
1623092790000|2021-06-07 19:06:30|82639.5|82589.5|82639.6|82589.6|82640.5|82590.5|82637.8|82587.8|14
1623092800000|2021-06-07 19:06:40|82639.4|82589.4|82639.2|82589.2|82639.7|82589.7|82637.9|82587.9|15
1623092810000|2021-06-07 19:06:50|82639.8|82589.8|82640.8|82590.8|82640.8|82590.8|82638.9|82588.9|16
1623092820000|2021-06-07 19:07:00|82640.5|82590.5|82635.8|82585.8|82640.5|82590.5|82635.8|82585.8|16
1623092830000|2021-06-07 19:07:10|82636.1|82586.1|82639|82589|82639|82589|82635.4|82585.4|23
1623092840000|2021-06-07 19:07:20|82637.6|82587.6|82639.8|82589.8|82642.2|82592.2|82635.9|82585.9|43
1623092850000|2021-06-07 19:07:30|82640|82590|82641.6|82591.6|82642.9|82592.9|82639.4|82589.4|30
1623092860000|2021-06-07 19:07:40|82640.3|82590.3|82641|82591|82642.2|82592.2|82639.5|82589.5|22
1623092870000|2021-06-07 19:07:50|82641.6|82591.6|82631|82606|82641.7|82606.7|82629|82591.1|22
1623092880000|2021-06-07 19:08:00|82629.6|82604.6|82628.7|82603.7|82629.6|82604.6|82626.2|82601.2|15
1623092890000|2021-06-07 19:08:10|82628|82603|82627.4|82602.4|82628.7|82603.7|82627.1|82602.1|6
1623092900000|2021-06-07 19:08:20|82627.5|82602.5|82627.3|82602.3|82627.6|82602.6|82627.1|82602.1|5
1623092910000|2021-06-07 19:08:30|82627.7|82602.7|82631.9|82606.9|82631.9|82606.9|82627.4|82602.4|15
1623092920000|2021-06-07 19:08:40|82631.8|82606.8|82631.3|82606.3|82631.8|82606.8|82631.1|82606.1|7
1623092930000|2021-06-07 19:08:50|82631.2|82606.2|82629.9|82604.9|82631.2|82606.2|82629.3|82604.3|14
1623092940000|2021-06-07 19:09:00|82629.1|82604.1|82630.1|82605.1|82630.1|82605.1|82628.1|82603.1|8
1623092950000|2021-06-07 19:09:10|82630.9|82605.9|82631.3|82606.3|82631.3|82606.3|82628.7|82603.7|8
1623092960000|2021-06-07 19:09:20|82630.2|82605.2|82628.8|82603.8|82630.4|82605.4|82626|82601|14
1623092970000|2021-06-07 19:09:30|82627.6|82602.6|82627.4|82602.4|82629.9|82604.9|82626.2|82601.2|11
1623092980000|2021-06-07 19:09:40|82629|82604|82629.2|82604.2|82629.2|82604.2|82627.6|82602.6|10
1623092990000|2021-06-07 19:09:50|82629|82604|82637.1|82587.1|82637.2|82604|82624.6|82587.1|14
1623093000000|2021-06-07 19:10:00|82637.2|82587.2|82637.5|82587.5|82637.9|82587.9|82637.2|82587.2|9
1623093010000|2021-06-07 19:10:10|82637.4|82587.4|82638.2|82588.2|82638.5|82588.5|82637.1|82587.1|11
1623093020000|2021-06-07 19:10:20|82638.1|82588.1|82637.9|82587.9|82638.1|82588.1|82637.5|82587.5|4
1623093030000|2021-06-07 19:10:30|82639.1|82589.1|82629.7|82604.7|82642.7|82604.7|82627.1|82589.1|10
1623093040000|2021-06-07 19:10:40|82628.9|82603.9|82641.3|82591.3|82644.3|82608.6|82625.9|82591.3|15
1623093050000|2021-06-07 19:10:50|82642.4|82592.4|82643.4|82593.4|82643.4|82593.4|82640.9|82590.9|11
1623093060000|2021-06-07 19:11:00|82644|82594|82626.9|82601.9|82644|82601.9|82626.9|82590.5|13
1623093070000|2021-06-07 19:11:10|82628.4|82603.4|82641.5|82591.5|82641.5|82604.4|82628.4|82591.5|6
1623093080000|2021-06-07 19:11:20|82641|82591|82643.2|82593.2|82643.8|82603.8|82628.4|82591|19
1623093090000|2021-06-07 19:11:30|82642.9|82592.9|82642.8|82592.8|82643.8|82593.8|82641.3|82591.3|14
1623093100000|2021-06-07 19:11:40|82643.9|82593.9|82641.5|82591.5|82643.9|82593.9|82641.5|82591.5|16
1623093110000|2021-06-07 19:11:50|82642.6|82592.6|82643.3|82593.3|82643.3|82593.3|82641.6|82591.6|19
1623093120000|2021-06-07 19:12:00|82643|82593|82641.8|82591.8|82644|82594|82640.1|82590.1|12
1623093130000|2021-06-07 19:12:10|82641.7|82591.7|82642.8|82592.8|82643.1|82593.1|82641.7|82591.7|10
1623093140000|2021-06-07 19:12:20|82643.3|82593.3|82642.4|82592.4|82643.3|82593.3|82640.4|82590.4|16
1623093150000|2021-06-07 19:12:30|82642.1|82592.1|82640.8|82590.8|82642.1|82592.1|82640.5|82590.5|13
1623093160000|2021-06-07 19:12:40|82639.8|82589.8|82640.3|82590.3|82640.5|82590.5|82639.8|82589.8|15
1623093170000|2021-06-07 19:12:50|82639.7|82589.7|82640.3|82590.3|82640.4|82590.4|82639.7|82589.7|11
1623093180000|2021-06-07 19:13:00|82640.7|82590.7|82640.1|82590.1|82640.7|82590.7|82639.8|82589.8|9
1623093190000|2021-06-07 19:13:10|82639.4|82589.4|82640.1|82590.1|82640.1|82590.1|82638.9|82588.9|8
1623093200000|2021-06-07 19:13:20|82640|82590|82639.9|82589.9|82641|82591|82639.3|82589.3|11
1623093210000|2021-06-07 19:13:30|82639.8|82589.8|82640.1|82590.1|82640.3|82590.3|82639.5|82589.5|12
1623093220000|2021-06-07 19:13:40|82640|82590|82640.2|82590.2|82641|82591|82640|82590|12
1623093230000|2021-06-07 19:13:50|82640.7|82590.7|82639.5|82589.5|82640.7|82590.7|82639.3|82589.3|13
1623093240000|2021-06-07 19:14:00|82639.6|82589.6|82631.3|82606.3|82645.9|82606.9|82629.4|82589|24
1623093250000|2021-06-07 19:14:10|82643.8|82593.8|82641.9|82591.9|82645.3|82595.3|82639.8|82589.8|21
1623093260000|2021-06-07 19:14:20|82641.2|82591.2|82640.8|82590.8|82641.5|82604.5|82628.7|82590.8|10
1623093270000|2021-06-07 19:14:30|82641.2|82591.2|82642.2|82592.2|82642.9|82592.9|82641.2|82591.2|19
1623093280000|2021-06-07 19:14:40|82642.1|82592.1|82639.6|82589.6|82644.7|82594.7|82638.7|82588.7|26
1623093290000|2021-06-07 19:14:50|82626.5|82601.5|82628.6|82603.6|82628.7|82603.7|82626.5|82601.5|17
1623093300000|2021-06-07 19:15:00|82628.3|82603.3|82639.2|82589.2|82640.9|82603.8|82627.6|82588.5|20
1623093310000|2021-06-07 19:15:10|82636.7|82586.7|82636.9|82586.9|82639.5|82601.6|82626.6|82586.2|31
1623093320000|2021-06-07 19:15:20|82637.1|82587.1|82638.7|82588.7|82638.7|82601.3|82624.9|82586.2|15
1623093330000|2021-06-07 19:15:30|82638.4|82588.4|82637.4|82587.4|82639.2|82589.2|82637.4|82587.4|10
1623093340000|2021-06-07 19:15:40|82637.3|82587.3|82637.2|82587.2|82637.9|82587.9|82636.9|82586.9|18
1623093350000|2021-06-07 19:15:50|82638.3|82588.3|82640.5|82590.5|82640.5|82590.5|82637.4|82587.4|6
1623093360000|2021-06-07 19:16:00|82640|82590|82637.8|82587.8|82640|82590|82635.7|82585.7|22
1623093370000|2021-06-07 19:16:10|82637.4|82587.4|82639.9|82589.9|82639.9|82589.9|82637|82587|15
1623093380000|2021-06-07 19:16:20|82640|82590|82638.8|82588.8|82640|82590|82637.4|82587.4|19
1623093390000|2021-06-07 19:16:30|82638.7|82588.7|82637|82587|82639.6|82589.6|82635.5|82585.5|29
1623093400000|2021-06-07 19:16:40|82638.4|82588.4|82638|82588|82638.4|82588.4|82636.4|82586.4|17
1623093410000|2021-06-07 19:16:50|82636.6|82586.6|82637.7|82587.7|82637.8|82587.8|82636.6|82586.6|13
1623093420000|2021-06-07 19:17:00|82637.3|82587.3|82637.7|82587.7|82637.7|82587.7|82636.1|82586.1|16
1623093430000|2021-06-07 19:17:10|82637.9|82587.9|82637|82587|82639.4|82589.4|82637|82587|12
1623093440000|2021-06-07 19:17:20|82636.9|82586.9|82636.4|82586.4|82638|82588|82636.3|82586.3|16
1623093450000|2021-06-07 19:17:30|82637.2|82587.2|82636.7|82586.7|82637.2|82587.2|82635.9|82585.9|14
1623093460000|2021-06-07 19:17:40|82637.4|82587.4|82636.9|82586.9|82637.8|82587.8|82635.3|82585.3|13
1623093470000|2021-06-07 19:17:50|82637|82587|82637.6|82587.6|82638|82588|82637|82587|7
1623093480000|2021-06-07 19:18:00|82637.4|82587.4|82637.2|82587.2|82637.9|82587.9|82635.9|82585.9|16
1623093490000|2021-06-07 19:18:10|82637.1|82587.1|82636.8|82586.8|82637.9|82587.9|82636.8|82586.8|10
1623093500000|2021-06-07 19:18:20|82633.7|82583.7|82626.4|82576.4|82633.7|82583.7|82623.5|82573.5|28
1623093510000|2021-06-07 19:18:30|82626.7|82576.7|82625|82575|82628.1|82578.1|82625|82575|22
1623093520000|2021-06-07 19:18:40|82625.1|82575.1|82626.1|82576.1|82629|82579|82623.5|82573.5|26
1623093530000|2021-06-07 19:18:50|82625.6|82575.6|82624.7|82574.7|82628.1|82578.1|82624.7|82574.7|19
1623093540000|2021-06-07 19:19:00|82624.1|82574.1|82623|82573|82627.7|82577.7|82621.7|82571.7|35
1623093550000|2021-06-07 19:19:10|82622.8|82572.8|82620.9|82570.9|82627.4|82577.4|82619.5|82569.5|36
1623093560000|2021-06-07 19:19:20|82620.8|82570.8|82619.4|82569.4|82625.5|82585.1|82610.1|82569.3|25
1623093570000|2021-06-07 19:19:30|82619.5|82569.5|82620.8|82570.8|82620.9|82570.9|82619.5|82569.5|14
1623093580000|2021-06-07 19:19:40|82620.5|82570.5|82621.6|82571.6|82622.5|82572.5|82612.8|82562.8|32
1623093590000|2021-06-07 19:19:50|82621.7|82571.7|82619.7|82569.7|82622|82572|82619.2|82569.2|13
1623093600000|2021-06-07 19:20:00|82620.9|82570.9|82620.9|82570.9|82621.1|82571.1|82620|82570|14
1623093610000|2021-06-07 19:20:10|82620.8|82570.8|82621.5|82571.5|82621.5|82571.5|82619.1|82569.1|21
1623093620000|2021-06-07 19:20:20|82621.1|82571.1|82620.9|82570.9|82622.2|82572.2|82619.6|82569.6|22
1623093630000|2021-06-07 19:20:30|82621.4|82571.4|82622.6|82572.6|82622.9|82572.9|82620.4|82570.4|28
1623093640000|2021-06-07 19:20:40|82622.7|82572.7|82619.8|82569.8|82623.8|82573.8|82619.8|82569.8|25
1623093650000|2021-06-07 19:20:50|82618.4|82568.4|82620.9|82570.9|82621.6|82571.6|82618.4|82568.4|14
1623093660000|2021-06-07 19:21:00|82621.3|82571.3|82622.1|82572.1|82622.9|82572.9|82621.3|82571.3|13
1623093670000|2021-06-07 19:21:10|82621.3|82571.3|82620.7|82570.7|82622.4|82572.4|82618.8|82568.8|28
1623093680000|2021-06-07 19:21:20|82622.3|82572.3|82621.7|82571.7|82623.7|82573.7|82618.4|82568.4|45
1623093690000|2021-06-07 19:21:30|82621.8|82571.8|82621.5|82571.5|82623.1|82573.1|82619.5|82569.5|27
1623093700000|2021-06-07 19:21:40|82621.6|82571.6|82621.6|82571.6|82625.1|82575.1|82621.3|82571.3|30
1623093710000|2021-06-07 19:21:50|82621.1|82571.1|82623|82573|82625.7|82575.7|82619.1|82569.1|42
1623093720000|2021-06-07 19:22:00|82623.5|82573.5|82621.8|82571.8|82624.5|82574.5|82620.4|82570.4|63
1623093730000|2021-06-07 19:22:10|82621.9|82571.9|82624.2|82574.2|82624.7|82574.7|82621.5|82571.5|49
1623093740000|2021-06-07 19:22:20|82624|82574|82624.7|82574.7|82627.3|82577.3|82623.6|82573.6|40
1623093750000|2021-06-07 19:22:30|82625.2|82575.2|82624.5|82574.5|82625.9|82575.9|82623.3|82573.3|40
1623093760000|2021-06-07 19:22:40|82624.2|82574.2|82624.4|82574.4|82624.8|82574.8|82622.6|82572.6|25
1623093770000|2021-06-07 19:22:50|82624.7|82574.7|82624.7|82574.7|82624.8|82574.8|82623.4|82573.4|24
1623093780000|2021-06-07 19:23:00|82624.5|82574.5|82624.1|82574.1|82625.8|82575.8|82623.2|82573.2|23
1623093790000|2021-06-07 19:23:10|82623.2|82573.2|82623.6|82573.6|82625.9|82575.9|82623.2|82573.2|46
1623093800000|2021-06-07 19:23:20|82624.8|82574.8|82625|82575|82625.5|82575.5|82624.3|82574.3|13
1623093810000|2021-06-07 19:23:30|82625.3|82575.3|82624.8|82574.8|82625.9|82575.9|82621.8|82571.8|33
1623093820000|2021-06-07 19:23:40|82624|82574|82625.4|82575.4|82625.4|82575.4|82623.2|82573.2|27
1623093830000|2021-06-07 19:23:50|82625.1|82575.1|82623.2|82573.2|82626.1|82576.1|82623.2|82573.2|25
1623093840000|2021-06-07 19:24:00|82622|82572|82623.4|82573.4|82624.8|82574.8|82621.4|82571.4|31
1623093850000|2021-06-07 19:24:10|82623|82573|82622.3|82572.3|82623.3|82573.3|82621.8|82571.8|15
1623093860000|2021-06-07 19:24:20|82623.8|82573.8|82622|82572|82624.3|82574.3|82621.6|82571.6|25
1623093870000|2021-06-07 19:24:30|82623.3|82573.3|82622.1|82572.1|82623.3|82573.3|82620.5|82570.5|34
1623093880000|2021-06-07 19:24:40|82622.2|82572.2|82622.7|82572.7|82623|82573|82620.7|82570.7|29
1623093890000|2021-06-07 19:24:50|82622.6|82572.6|82622.3|82572.3|82622.9|82572.9|82621.4|82571.4|20
1623093900000|2021-06-07 19:25:00|82622.1|82572.1|82624|82574|82624.4|82585.9|82610.9|82571|37
1623093910000|2021-06-07 19:25:10|82623.5|82573.5|82623.5|82573.5|82623.7|82573.7|82622.5|82572.5|16
1623093920000|2021-06-07 19:25:20|82623.7|82573.7|82622.6|82572.6|82623.8|82573.8|82620.9|82570.9|34
1623093930000|2021-06-07 19:25:30|82621.9|82571.9|82622.2|82572.2|82623.5|82573.5|82621.9|82571.9|25
1623093940000|2021-06-07 19:25:40|82621.8|82571.8|82621.4|82571.4|82622.8|82572.8|82617.6|82567.6|49
1623093950000|2021-06-07 19:25:50|82621.6|82571.6|82622.8|82572.8|82624.2|82574.2|82620.7|82570.7|46
1623093960000|2021-06-07 19:26:00|82623.1|82573.1|82624.9|82574.9|82625.1|82575.1|82621|82571|46
1623093970000|2021-06-07 19:26:10|82624.8|82574.8|82624.3|82574.3|82625.7|82575.7|82624|82574|37
1623093980000|2021-06-07 19:26:20|82624.5|82574.5|82639.5|82589.5|82639.8|82589.8|82624.3|82574.3|53
1623093990000|2021-06-07 19:26:30|82640.1|82590.1|82633.1|82583.1|82640.2|82590.2|82632.1|82582.1|71
1623094000000|2021-06-07 19:26:40|82633.9|82583.9|82633.2|82583.2|82637.7|82587.7|82632.6|82582.6|63
1623094010000|2021-06-07 19:26:50|82633.4|82583.4|82633.2|82583.2|82636.9|82586.9|82630.9|82580.9|67
1623094020000|2021-06-07 19:27:00|82633.3|82583.3|82641.9|82591.9|82641.9|82591.9|82632.5|82582.5|63
1623094030000|2021-06-07 19:27:10|82642.3|82592.3|82634.8|82584.8|82643.7|82593.7|82634.8|82584.8|54
1623094040000|2021-06-07 19:27:20|82634.9|82584.9|82636.9|82586.9|82639.3|82589.3|82634.4|82584.4|59
1623094050000|2021-06-07 19:27:30|82636.7|82586.7|82638.6|82588.6|82640.3|82590.3|82635.1|82585.1|52
1623094060000|2021-06-07 19:27:40|82638.8|82588.8|82636.4|82586.4|82641.5|82591.5|82635.3|82585.3|44
1623094070000|2021-06-07 19:27:50|82636.6|82586.6|82637.7|82587.7|82638.5|82588.5|82635.4|82585.4|29
1623094080000|2021-06-07 19:28:00|82637.5|82587.5|82634.5|82584.5|82637.5|82587.5|82633.5|82583.5|44
1623094090000|2021-06-07 19:28:10|82636.3|82586.3|82631.9|82581.9|82636.3|82586.3|82631.6|82581.6|30
1623094100000|2021-06-07 19:28:20|82632.1|82582.1|82632.9|82582.9|82633.3|82583.3|82631.2|82581.2|23
1623094110000|2021-06-07 19:28:30|82632.7|82582.7|82632.6|82582.6|82633.1|82583.1|82631.8|82581.8|28
1623094120000|2021-06-07 19:28:40|82633.7|82583.7|82636.5|82586.5|82637.5|82599.9|82624.9|82583.7|35
1623094130000|2021-06-07 19:28:50|82635.6|82585.6|82634.7|82584.7|82637.9|82587.9|82634.7|82584.7|14
1623094140000|2021-06-07 19:29:00|82635.2|82585.2|82631.9|82581.9|82635.6|82585.6|82631.9|82581.9|27
1623094150000|2021-06-07 19:29:10|82632.5|82582.5|82633.6|82583.6|82636.3|82586.3|82627.1|82577.1|47
1623094160000|2021-06-07 19:29:20|82632|82582|82632.5|82582.5|82633|82583|82631.5|82581.5|34
1623094170000|2021-06-07 19:29:30|82632.6|82582.6|82630.5|82580.5|82633.5|82583.5|82630.3|82580.3|33
1623094180000|2021-06-07 19:29:40|82631.4|82581.4|82632.8|82582.8|82635.9|82585.9|82629.9|82579.9|51
1623094190000|2021-06-07 19:29:50|82633.5|82583.5|82636.8|82586.8|82638.6|82588.6|82632.5|82582.5|69
1623094200000|2021-06-07 19:30:00|82635.1|82585.1|82641.6|82591.6|82642.5|82592.5|82635.1|82585.1|57
1623094210000|2021-06-07 19:30:10|82641.1|82591.1|82642.1|82592.1|82645.7|82595.7|82641.1|82591.1|44
1623094220000|2021-06-07 19:30:20|82644.3|82594.3|82642.5|82592.5|82644.6|82594.6|82641.4|82591.4|31
1623094230000|2021-06-07 19:30:30|82642.9|82592.9|82644.2|82594.2|82647.7|82597.7|82642.4|82592.4|25
1623094240000|2021-06-07 19:30:40|82643.8|82593.8|82648.3|82598.3|82649.9|82599.9|82643.2|82593.2|22
1623094250000|2021-06-07 19:30:50|82643.4|82593.4|82645.4|82595.4|82648.1|82598.1|82643.4|82593.4|19
1623094260000|2021-06-07 19:31:00|82645.7|82595.7|82644.4|82594.4|82648.3|82598.3|82644.4|82594.4|20
1623094270000|2021-06-07 19:31:10|82642.2|82592.2|82644.9|82594.9|82649.3|82599.3|82641.1|82591.1|42
1623094280000|2021-06-07 19:31:20|82644.2|82594.2|82636.5|82586.5|82644.2|82594.2|82631.7|82581.7|50
1623094290000|2021-06-07 19:31:30|82636|82586|82636|82586|82636.8|82586.8|82635|82585|13
1623094300000|2021-06-07 19:31:40|82635.1|82585.1|82641|82591|82641.7|82591.7|82634.8|82584.8|55
1623094310000|2021-06-07 19:31:50|82641.1|82591.1|82633.4|82583.4|82642.5|82592.5|82631.2|82581.2|39
1623094320000|2021-06-07 19:32:00|82633.2|82583.2|82643.3|82593.3|82645.1|82595.1|82630.9|82580.9|51
1623094330000|2021-06-07 19:32:10|82641|82591|82640.2|82590.2|82643.7|82593.7|82639|82589|34
1623094340000|2021-06-07 19:32:20|82638.9|82588.9|82643.6|82593.6|82644|82594|82638.9|82588.9|31
1623094350000|2021-06-07 19:32:30|82642.7|82592.7|82640|82590|82644.6|82594.6|82638.5|82588.5|25
1623094360000|2021-06-07 19:32:40|82640.6|82590.6|82646.3|82596.3|82647.8|82597.8|82640.6|82590.6|47
1623094370000|2021-06-07 19:32:50|82647.3|82597.3|82647.3|82597.3|82649.4|82599.4|82645.6|82595.6|31
1623094380000|2021-06-07 19:33:00|82645|82595|82647.5|82597.5|82649.8|82599.8|82644.5|82594.5|28
1623094390000|2021-06-07 19:33:10|82648|82598|82648.2|82598.2|82649.1|82599.1|82642.8|82592.8|23
1623094400000|2021-06-07 19:33:20|82644.8|82594.8|82650.7|82600.7|82652.7|82602.7|82644.8|82594.8|25
1623094410000|2021-06-07 19:33:30|82650.6|82600.6|82650.6|82600.6|82652.1|82602.1|82648.6|82598.6|34
1623094420000|2021-06-07 19:33:40|82651|82601|82654.6|82604.6|82655.7|82605.7|82650.7|82600.7|41
1623094430000|2021-06-07 19:33:50|82652.1|82602.1|82648.3|82598.3|82653.7|82603.7|82648.2|82598.2|16
1623094440000|2021-06-07 19:34:00|82655.3|82605.3|82651.4|82601.4|82657.6|82607.6|82648.9|82598.9|36
1623094450000|2021-06-07 19:34:10|82652.6|82602.6|82652.7|82602.7|82654.9|82604.9|82649|82599|27
1623094460000|2021-06-07 19:34:20|82650.8|82600.8|82653|82603|82653.4|82603.4|82649.3|82599.3|18
1623094470000|2021-06-07 19:34:30|82653.4|82603.4|82650.7|82600.7|82653.5|82603.5|82649|82599|21
1623094480000|2021-06-07 19:34:40|82650.8|82600.8|82653.2|82603.2|82653.2|82603.2|82650.7|82600.7|11
1623094490000|2021-06-07 19:34:50|82653.7|82603.7|82655.7|82605.7|82655.7|82605.7|82652.8|82602.8|7
1623094500000|2021-06-07 19:35:00|82655.3|82605.3|82655.4|82605.4|82656.7|82606.7|82647.3|82597.3|29
1623094510000|2021-06-07 19:35:10|82654.4|82604.4|82652.6|82602.6|82655.4|82605.4|82651.5|82601.5|19
1623094520000|2021-06-07 19:35:20|82651.1|82601.1|82652.5|82602.5|82653.1|82603.1|82650.4|82600.4|19
1623094530000|2021-06-07 19:35:30|82653.2|82603.2|82652.8|82602.8|82653.4|82603.4|82652.5|82602.5|12
1623094540000|2021-06-07 19:35:40|82652.7|82602.7|82656.7|82606.7|82657.4|82607.4|82652.5|82602.5|11
1623094550000|2021-06-07 19:35:50|82654.3|82604.3|82652.3|82602.3|82656.3|82606.3|82652.1|82602.1|15
1623094560000|2021-06-07 19:36:00|82652.8|82602.8|82652.1|82602.1|82652.9|82602.9|82652.1|82602.1|11
1623094570000|2021-06-07 19:36:10|82652|82602|82652.6|82602.6|82653.1|82603.1|82651.6|82601.6|12
1623094580000|2021-06-07 19:36:20|82652.5|82602.5|82652.6|82602.6|82653.2|82603.2|82652.1|82602.1|10
1623094590000|2021-06-07 19:36:30|82652.9|82602.9|82650.7|82600.7|82652.9|82602.9|82648.3|82598.3|31
1623094600000|2021-06-07 19:36:40|82650.8|82600.8|82650.6|82600.6|82650.9|82600.9|82649.8|82599.8|17
1623094610000|2021-06-07 19:36:50|82650.8|82600.8|82649.3|82599.3|82650.8|82600.8|82648.9|82598.9|9
1623094620000|2021-06-07 19:37:00|82648.8|82598.8|82649.5|82599.5|82650.1|82600.1|82648.8|82598.8|11
1623094630000|2021-06-07 19:37:10|82649.8|82599.8|82651.9|82601.9|82653|82603|82647.2|82597.2|15
1623094640000|2021-06-07 19:37:20|82652.2|82602.2|82648.8|82598.8|82652.8|82602.8|82648.8|82598.8|19
1623094650000|2021-06-07 19:37:30|82648.6|82598.6|82649.2|82599.2|82650.4|82600.4|82648.6|82598.6|10
1623094660000|2021-06-07 19:37:40|82649.3|82599.3|82648.8|82598.8|82649.3|82599.3|82647.8|82597.8|12
1623094670000|2021-06-07 19:37:50|82648.9|82598.9|82651.9|82601.9|82651.9|82601.9|82648.3|82598.3|14
1623094680000|2021-06-07 19:38:00|82651.7|82601.7|82649.4|82599.4|82652.9|82602.9|82649.1|82599.1|19
1623094690000|2021-06-07 19:38:10|82650.7|82600.7|82649.7|82599.7|82651.8|82601.8|82649.7|82599.7|10
1623094700000|2021-06-07 19:38:20|82649.6|82599.6|82650.6|82600.6|82650.7|82600.7|82649.3|82599.3|14
1623094710000|2021-06-07 19:38:30|82650.1|82600.1|82650.3|82600.3|82650.3|82600.3|82650.1|82600.1|4
1623094720000|2021-06-07 19:38:40|82650.4|82600.4|82651.6|82601.6|82651.9|82601.9|82650.4|82600.4|11
1623094730000|2021-06-07 19:38:50|82651.4|82601.4|82652.9|82602.9|82653.8|82603.8|82651.4|82601.4|15
1623094740000|2021-06-07 19:39:00|82652|82602|82651.7|82601.7|82652.3|82602.3|82651.1|82601.1|11
1623094750000|2021-06-07 19:39:10|82651.8|82601.8|82650.6|82600.6|82651.8|82601.8|82650.3|82600.3|6
1623094760000|2021-06-07 19:39:20|82650.8|82600.8|82651.7|82601.7|82652.8|82602.8|82650.8|82600.8|8
1623094770000|2021-06-07 19:39:30|82651.5|82601.5|82651.9|82601.9|82652.3|82602.3|82651.2|82601.2|11
1623094780000|2021-06-07 19:39:40|82651.7|82601.7|82651.1|82601.1|82652.1|82602.1|82651.1|82601.1|5
1623094790000|2021-06-07 19:39:50|82651.6|82601.6|82650.8|82600.8|82651.6|82601.6|82649.9|82599.9|9
1623094800000|2021-06-07 19:40:00|82650|82600|82651.8|82601.8|82652.8|82602.8|82650|82600|5
1623094810000|2021-06-07 19:40:10|82650.8|82600.8|82650.8|82600.8|82651.1|82601.1|82650.7|82600.7|6
1623094820000|2021-06-07 19:40:20|82650.9|82600.9|82652.5|82602.5|82652.6|82602.6|82650.7|82600.7|12
1623094830000|2021-06-07 19:40:30|82652.2|82602.2|82652.2|82602.2|82652.7|82602.7|82651.6|82601.6|8
1623094840000|2021-06-07 19:40:40|82650.2|82600.2|82648.1|82598.1|82650.3|82600.3|82645.7|82595.7|37
1623094850000|2021-06-07 19:40:50|82647.9|82597.9|82648.5|82598.5|82650|82600|82647.9|82597.9|18
1623094860000|2021-06-07 19:41:00|82648.6|82598.6|82649.4|82599.4|82649.7|82599.7|82648.4|82598.4|11
1623094870000|2021-06-07 19:41:10|82649.2|82599.2|82649|82599|82649.2|82599.2|82648.5|82598.5|5
1623094880000|2021-06-07 19:41:20|82648.2|82598.2|82650.1|82600.1|82650.6|82600.6|82647.2|82597.2|15
1623094890000|2021-06-07 19:41:30|82649.7|82599.7|82649.1|82599.1|82650.1|82600.1|82648.8|82598.8|6
1623094900000|2021-06-07 19:41:40|82648.1|82598.1|82651.3|82601.3|82651.3|82601.3|82647.2|82597.2|10
1623094910000|2021-06-07 19:41:50|82649.7|82599.7|82648.9|82598.9|82649.9|82599.9|82648.6|82598.6|8
1623094920000|2021-06-07 19:42:00|82648.8|82598.8|82650.4|82600.4|82650.6|82600.6|82648.8|82598.8|14
1623094930000|2021-06-07 19:42:10|82650.3|82600.3|82651.2|82601.2|82651.2|82613|82636|82598.6|11
1623094940000|2021-06-07 19:42:20|82651.1|82601.1|82650.6|82600.6|82651.1|82601.1|82649.2|82599.2|8
1623094950000|2021-06-07 19:42:30|82650.3|82600.3|82650.5|82600.5|82651.5|82601.5|82648.1|82598.1|12
1623094960000|2021-06-07 19:42:40|82651.2|82601.2|82654.4|82604.4|82654.8|82604.8|82650.7|82600.7|43
1623094970000|2021-06-07 19:42:50|82654.5|82604.5|82653.1|82603.1|82655.1|82605.1|82651.8|82601.8|37
1623094980000|2021-06-07 19:43:00|82652.8|82602.8|82660.3|82610.3|82661.5|82611.5|82652.2|82602.2|51
1623094990000|2021-06-07 19:43:10|82660|82610|82666.6|82616.6|82666.8|82616.8|82659.3|82609.3|55
1623095000000|2021-06-07 19:43:20|82666.4|82616.4|82663.1|82613.1|82666.7|82616.7|82661|82611|54
1623095010000|2021-06-07 19:43:30|82663.6|82613.6|82661.6|82611.6|82666.8|82616.8|82659.8|82609.8|57
1623095020000|2021-06-07 19:43:40|82661.4|82611.4|82660.7|82610.7|82662.2|82612.2|82659.8|82609.8|47
1623095030000|2021-06-07 19:43:50|82660.5|82610.5|82661.6|82611.6|82663.3|82613.3|82659.6|82609.6|42
1623095040000|2021-06-07 19:44:00|82663.7|82613.7|82659|82609|82663.7|82613.7|82658.9|82608.9|31
1623095050000|2021-06-07 19:44:10|82663.8|82613.8|82663.6|82613.6|82664.9|82614.9|82658.4|82608.4|61
1623095060000|2021-06-07 19:44:20|82659.9|82609.9|82664.9|82614.9|82665.7|82615.7|82659.9|82609.9|35
1623095070000|2021-06-07 19:44:30|82665.5|82615.5|82663.2|82613.2|82665.9|82615.9|82661.4|82611.4|30
1623095080000|2021-06-07 19:44:40|82662.4|82612.4|82661.3|82611.3|82666.2|82616.2|82661|82611|38
1623095090000|2021-06-07 19:44:50|82660.7|82610.7|82663|82613|82665.7|82615.7|82660.7|82610.7|37
1623095100000|2021-06-07 19:45:00|82665.2|82615.2|82661|82611|82666.7|82616.7|82660.9|82610.9|30
1623095110000|2021-06-07 19:45:10|82660.7|82610.7|82662|82612|82665.6|82615.6|82660.7|82610.7|18
1623095120000|2021-06-07 19:45:20|82661.8|82611.8|82660.3|82610.3|82667.8|82617.8|82659.4|82609.4|21
1623095130000|2021-06-07 19:45:30|82664.3|82614.3|82661.4|82611.4|82664.3|82614.3|82659.8|82609.8|41
1623095140000|2021-06-07 19:45:40|82661.5|82611.5|82660.9|82610.9|82661.8|82611.8|82659.7|82609.7|33
1623095150000|2021-06-07 19:45:50|82661.6|82611.6|82659.9|82609.9|82661.6|82611.6|82658.7|82608.7|16
1623095160000|2021-06-07 19:46:00|82661.8|82611.8|82660.1|82610.1|82661.8|82611.8|82658.4|82608.4|31
1623095170000|2021-06-07 19:46:10|82661.3|82611.3|82660.2|82610.2|82661.3|82611.3|82659.2|82609.2|11
1623095180000|2021-06-07 19:46:20|82660.1|82610.1|82660.5|82610.5|82661.9|82611.9|82659.9|82609.9|19
1623095190000|2021-06-07 19:46:30|82660.6|82610.6|82660|82610|82660.6|82610.6|82659.6|82609.6|23
1623095200000|2021-06-07 19:46:40|82663.1|82613.1|82660.7|82610.7|82663.1|82613.1|82659.6|82609.6|15
1623095210000|2021-06-07 19:46:50|82661|82611|82658.6|82608.6|82662.6|82612.6|82658.6|82608.6|24
1623095220000|2021-06-07 19:47:00|82661.9|82611.9|82661.4|82611.4|82662|82612|82658.1|82608.1|23
1623095230000|2021-06-07 19:47:10|82660.4|82610.4|82658.5|82608.5|82662.1|82612.1|82658.1|82608.1|37
1623095240000|2021-06-07 19:47:20|82659.1|82609.1|82661.4|82611.4|82662.8|82612.8|82657.4|82607.4|50
1623095250000|2021-06-07 19:47:30|82659.8|82609.8|82657.8|82607.8|82662.8|82612.8|82657.3|82607.3|49
1623095260000|2021-06-07 19:47:40|82658.5|82608.5|82657.8|82607.8|82662.8|82612.8|82657|82607|42
1623095270000|2021-06-07 19:47:50|82658.9|82608.9|82658.5|82608.5|82662.5|82612.5|82657|82607|47
1623095280000|2021-06-07 19:48:00|82658.2|82608.2|82661.9|82611.9|82662.6|82612.6|82658|82608|30
1623095290000|2021-06-07 19:48:10|82662.4|82612.4|82658.7|82608.7|82662.4|82612.4|82657.6|82607.6|33
1623095300000|2021-06-07 19:48:20|82658.8|82608.8|82658.2|82608.2|82660.3|82610.3|82657.6|82607.6|42
1623095310000|2021-06-07 19:48:30|82657.8|82607.8|82659.7|82609.7|82660.7|82610.7|82657.7|82607.7|34
1623095320000|2021-06-07 19:48:40|82661|82611|82661.3|82611.3|82663.3|82613.3|82657.2|82607.2|35
1623095330000|2021-06-07 19:48:50|82662.5|82612.5|82658.9|82608.9|82662.5|82612.5|82658.8|82608.8|28
1623095340000|2021-06-07 19:49:00|82659.1|82609.1|82659.5|82609.5|82662.1|82612.1|82658.3|82608.3|16
1623095350000|2021-06-07 19:49:10|82660.4|82610.4|82662|82612|82663.7|82613.7|82659.3|82609.3|19
1623095360000|2021-06-07 19:49:20|82661.3|82611.3|82661.7|82611.7|82663.1|82613.1|82661.1|82611.1|22
1623095370000|2021-06-07 19:49:30|82661.5|82611.5|82661.8|82611.8|82662.7|82612.7|82661.2|82611.2|21
1623095380000|2021-06-07 19:49:40|82662|82612|82662.3|82612.3|82662.8|82612.8|82661.1|82611.1|13
1623095390000|2021-06-07 19:49:50|82661.7|82611.7|82663.1|82613.1|82663.2|82622.8|82647.8|82610.6|19
1623095400000|2021-06-07 19:50:00|82662.8|82612.8|82662|82612|82662.8|82612.8|82659.6|82609.6|38
1623095410000|2021-06-07 19:50:10|82660.9|82610.9|82661.2|82611.2|82663|82613|82659.7|82609.7|53
1623095420000|2021-06-07 19:50:20|82661.1|82611.1|82662.9|82612.9|82662.9|82612.9|82658.3|82608.3|41
1623095430000|2021-06-07 19:50:30|82663.2|82613.2|82659.9|82609.9|82663.4|82613.4|82658.6|82608.6|46
1623095440000|2021-06-07 19:50:40|82660.4|82610.4|82664.1|82614.1|82664.3|82614.3|82659.6|82609.6|32
1623095450000|2021-06-07 19:50:50|82664.3|82614.3|82664.1|82614.1|82664.3|82614.3|82659.7|82609.7|35
1623095460000|2021-06-07 19:51:00|82664.7|82614.7|82659.8|82609.8|82664.7|82614.7|82659.4|82609.4|31
1623095470000|2021-06-07 19:51:10|82659.9|82609.9|82659.2|82609.2|82660.9|82610.9|82658.6|82608.6|27
1623095480000|2021-06-07 19:51:20|82658.9|82608.9|82656|82606|82663.6|82613.6|82656|82606|35
1623095490000|2021-06-07 19:51:30|82656.6|82606.6|82657.9|82607.9|82659.2|82609.2|82655.9|82605.9|12
1623095500000|2021-06-07 19:51:40|82658.3|82608.3|82658.8|82608.8|82660.4|82610.4|82658.2|82608.2|15
1623095510000|2021-06-07 19:51:50|82658.7|82608.7|82659.2|82609.2|82659.6|82609.6|82658.4|82608.4|10
1623095520000|2021-06-07 19:52:00|82659.3|82609.3|82660.4|82610.4|82660.8|82610.8|82658.7|82608.7|23
1623095530000|2021-06-07 19:52:10|82660.7|82610.7|82659.4|82609.4|82660.7|82610.7|82659|82609|18
1623095540000|2021-06-07 19:52:20|82659.2|82609.2|82659.2|82609.2|82660|82610|82658.3|82608.3|12
1623095550000|2021-06-07 19:52:30|82659.4|82609.4|82659.1|82609.1|82659.6|82609.6|82658.9|82608.9|10
1623095560000|2021-06-07 19:52:40|82659.2|82609.2|82656.1|82606.1|82659.5|82609.5|82655.7|82605.7|21
1623095570000|2021-06-07 19:52:50|82657.9|82607.9|82656.3|82606.3|82657.9|82607.9|82655.5|82605.5|15
1623095580000|2021-06-07 19:53:00|82656.2|82606.2|82656.7|82606.7|82658.2|82608.2|82655.5|82605.5|14
1623095590000|2021-06-07 19:53:10|82656.3|82606.3|82657|82607|82658.8|82608.8|82656.3|82606.3|20
1623095600000|2021-06-07 19:53:20|82657.3|82607.3|82656.8|82606.8|82658.1|82608.1|82656.2|82606.2|18
1623095610000|2021-06-07 19:53:30|82656.7|82606.7|82657.6|82607.6|82657.8|82607.8|82656.4|82606.4|13
1623095620000|2021-06-07 19:53:40|82656.7|82606.7|82656.4|82606.4|82656.7|82606.7|82655.7|82605.7|10
1623095630000|2021-06-07 19:53:50|82655.3|82605.3|82657.2|82607.2|82657.9|82607.9|82654.6|82604.6|21
1623095640000|2021-06-07 19:54:00|82657.8|82607.8|82656.6|82606.6|82657.9|82607.9|82655.6|82605.6|18
1623095650000|2021-06-07 19:54:10|82656.4|82606.4|82657.3|82607.3|82658.1|82608.1|82655.4|82605.4|15
1623095660000|2021-06-07 19:54:20|82656.9|82606.9|82656.3|82606.3|82657.9|82607.9|82656.3|82606.3|14
1623095670000|2021-06-07 19:54:30|82656.1|82606.1|82655.4|82605.4|82658.5|82608.5|82654.5|82604.5|23
1623095680000|2021-06-07 19:54:40|82655.2|82605.2|82654.9|82604.9|82657.3|82607.3|82652.6|82602.6|25
1623095690000|2021-06-07 19:54:50|82655.2|82605.2|82651.9|82601.9|82655.6|82605.6|82651.5|82601.5|36
1623095700000|2021-06-07 19:55:00|82651.8|82601.8|82650.9|82600.9|82653.4|82603.4|82648.1|82598.1|41
1623095710000|2021-06-07 19:55:10|82651|82601|82651.3|82601.3|82652.4|82602.4|82648.3|82598.3|42
1623095720000|2021-06-07 19:55:20|82650.7|82600.7|82651.2|82601.2|82651.7|82601.7|82648.1|82598.1|43
1623095730000|2021-06-07 19:55:30|82650.3|82600.3|82651.7|82601.7|82652|82602|82649.1|82599.1|21
1623095740000|2021-06-07 19:55:40|82650.7|82600.7|82651.3|82601.3|82653.1|82603.1|82650.7|82600.7|23
1623095750000|2021-06-07 19:55:50|82651.7|82601.7|82652.4|82602.4|82654.1|82604.1|82651.7|82601.7|13
1623095760000|2021-06-07 19:56:00|82653.3|82603.3|82652.5|82602.5|82654.4|82604.4|82652.4|82602.4|19
1623095770000|2021-06-07 19:56:10|82652.1|82602.1|82653.5|82603.5|82654.2|82604.2|82652.1|82602.1|15
1623095780000|2021-06-07 19:56:20|82653.9|82603.9|82653.1|82603.1|82653.9|82603.9|82650.9|82600.9|15
1623095790000|2021-06-07 19:56:30|82652.8|82602.8|82651.8|82601.8|82652.8|82602.8|82650|82600|26
1623095800000|2021-06-07 19:56:40|82651.6|82601.6|82650.6|82600.6|82652.1|82602.1|82649.9|82599.9|30
1623095810000|2021-06-07 19:56:50|82650.7|82600.7|82645.3|82595.3|82651.4|82601.4|82645.1|82595.1|54
1623095820000|2021-06-07 19:57:00|82645.7|82595.7|82647|82597|82647.7|82597.7|82644.5|82594.5|48
1623095830000|2021-06-07 19:57:10|82646.8|82596.8|82645.9|82595.9|82647.3|82597.3|82645.2|82595.2|30
1623095840000|2021-06-07 19:57:20|82645.8|82595.8|82645.6|82595.6|82647.2|82597.2|82644.5|82594.5|32
1623095850000|2021-06-07 19:57:30|82644.9|82594.9|82645.6|82595.6|82649.4|82599.4|82644.9|82594.9|39
1623095860000|2021-06-07 19:57:40|82646.4|82596.4|82648.2|82598.2|82648.7|82598.7|82645.5|82595.5|34
1623095870000|2021-06-07 19:57:50|82648.1|82598.1|82647.5|82597.5|82648.7|82598.7|82646.6|82596.6|30
1623095880000|2021-06-07 19:58:00|82646.9|82596.9|82648|82598|82648|82598|82646.8|82596.8|23
1623095890000|2021-06-07 19:58:10|82647.9|82597.9|82646.7|82596.7|82648.1|82598.1|82645.8|82595.8|30
1623095900000|2021-06-07 19:58:20|82646.6|82596.6|82646|82596|82647.3|82597.3|82646|82596|30
1623095910000|2021-06-07 19:58:30|82646.1|82596.1|82648|82598|82648.2|82598.2|82646.1|82596.1|31
1623095920000|2021-06-07 19:58:40|82647.6|82597.6|82654.8|82604.8|82655.3|82605.3|82647.6|82597.6|47
1623095930000|2021-06-07 19:58:50|82655|82605|82652|82602|82655|82605|82650.2|82600.2|40
1623095940000|2021-06-07 19:59:00|82650.5|82600.5|82651.3|82601.3|82654.6|82604.6|82650|82600|43
1623095950000|2021-06-07 19:59:10|82651.1|82601.1|82648.1|82598.1|82652.3|82602.3|82645.9|82595.9|42
1623095960000|2021-06-07 19:59:20|82648.3|82598.3|82647.4|82597.4|82649.5|82599.5|82647.4|82597.4|28
1623095970000|2021-06-07 19:59:30|82647.7|82597.7|82648.2|82598.2|82648.2|82598.2|82647.7|82597.7|10
1623095980000|2021-06-07 19:59:40|82648|82598|82650.1|82600.1|82650.4|82600.4|82646.5|82596.5|21
1623095990000|2021-06-07 19:59:50|82649.9|82599.9|82650.1|82600.1|82652|82602|82648.8|82598.8|55
1623096000000|2021-06-07 20:00:00|82651.1|82601.1|82656.5|82606.5|82656.5|82606.5|82651.1|82601.1|68
1623096010000|2021-06-07 20:00:10|82656|82606|82652.8|82602.8|82658|82608|82651.7|82601.7|61
1623096020000|2021-06-07 20:00:20|82651.4|82601.4|82652.7|82602.7|82654.7|82604.7|82651.4|82601.4|36
1623096030000|2021-06-07 20:00:30|82651.9|82601.9|82654.7|82604.7|82654.7|82604.7|82651.9|82601.9|27
1623096040000|2021-06-07 20:00:40|82654.9|82604.9|82657|82607|82657|82607|82654.5|82604.5|39
1623096050000|2021-06-07 20:00:50|82660.6|82610.6|82657.7|82607.7|82660.8|82610.8|82657.1|82607.1|29
1623096060000|2021-06-07 20:01:00|82657.9|82607.9|82658|82608|82659.8|82609.8|82657.4|82607.4|29
1623096070000|2021-06-07 20:01:10|82658.3|82608.3|82659.5|82609.5|82659.7|82609.7|82657.5|82607.5|25
1623096080000|2021-06-07 20:01:20|82659.6|82609.6|82659.3|82609.3|82660|82610|82658.1|82608.1|15
1623096090000|2021-06-07 20:01:30|82659.2|82609.2|82658.9|82608.9|82659.5|82609.5|82657.7|82607.7|22
1623096100000|2021-06-07 20:01:40|82659|82609|82657.2|82607.2|82659.3|82609.3|82650.8|82600.8|48
1623096110000|2021-06-07 20:01:50|82656.8|82606.8|82658.8|82608.8|82660.2|82610.2|82656.5|82606.5|37
1623096120000|2021-06-07 20:02:00|82659|82609|82660.3|82610.3|82660.4|82610.4|82659|82609|21
1623096130000|2021-06-07 20:02:10|82660.2|82610.2|82660.1|82610.1|82660.8|82610.8|82659.8|82609.8|16
1623096140000|2021-06-07 20:02:20|82660.7|82610.7|82661.9|82611.9|82661.9|82611.9|82660.4|82610.4|18
1623096150000|2021-06-07 20:02:30|82656.6|82606.6|82661.3|82611.3|82663.3|82613.3|82654.8|82604.8|39
1623096160000|2021-06-07 20:02:40|82661.5|82611.5|82665.7|82615.7|82665.8|82615.8|82660.9|82610.9|30
1623096170000|2021-06-07 20:02:50|82667|82617|82668.1|82618.1|82669.9|82619.9|82663.1|82613.1|35
1623096180000|2021-06-07 20:03:00|82667.9|82617.9|82666.3|82616.3|82671.2|82621.2|82664.3|82614.3|29
1623096190000|2021-06-07 20:03:10|82666.1|82616.1|82666.1|82616.1|82667.1|82617.1|82664.7|82614.7|27
1623096200000|2021-06-07 20:03:20|82666.4|82616.4|82664.2|82614.2|82667.5|82617.5|82660.1|82610.1|40
1623096210000|2021-06-07 20:03:30|82662.5|82612.5|82664.1|82614.1|82665.7|82615.7|82661.3|82611.3|38
1623096220000|2021-06-07 20:03:40|82663.9|82613.9|82664|82614|82664.4|82614.4|82663|82613|24
1623096230000|2021-06-07 20:03:50|82664.2|82614.2|82664.9|82614.9|82665.6|82615.6|82663.9|82613.9|22
1623096240000|2021-06-07 20:04:00|82662.7|82612.7|82664|82614|82666.6|82616.6|82662.5|82612.5|18
1623096250000|2021-06-07 20:04:10|82664.1|82614.1|82664.1|82614.1|82664.3|82614.3|82663.5|82613.5|11
1623096260000|2021-06-07 20:04:20|82664.4|82614.4|82666.2|82616.2|82666.2|82616.2|82659.8|82609.8|18
1623096270000|2021-06-07 20:04:30|82665.8|82615.8|82664.8|82614.8|82665.8|82615.8|82663|82613|19
1623096280000|2021-06-07 20:04:40|82662.3|82612.3|82664.8|82614.8|82664.8|82614.8|82662.3|82612.3|12
1623096290000|2021-06-07 20:04:50|82665|82615|82664|82614|82665.8|82615.8|82663.5|82613.5|9
1623096300000|2021-06-07 20:05:00|82657.9|82607.9|82662.1|82612.1|82662.2|82612.2|82657.5|82607.5|10
1623096310000|2021-06-07 20:05:10|82661.4|82611.4|82663.5|82613.5|82667.4|82617.4|82660|82610|22
1623096320000|2021-06-07 20:05:20|82662.7|82612.7|82663|82613|82663.9|82613.9|82662.3|82612.3|8
1623096330000|2021-06-07 20:05:30|82662.8|82612.8|82661.1|82611.1|82664.3|82614.3|82661|82611|13
1623096340000|2021-06-07 20:05:40|82663|82613|82661.3|82611.3|82663|82613|82658.2|82608.2|10
1623096350000|2021-06-07 20:05:50|82664.4|82614.4|82666.3|82616.3|82666.3|82616.3|82661.1|82611.1|34
1623096360000|2021-06-07 20:06:00|82665.7|82615.7|82662.7|82612.7|82668.2|82618.2|82661.3|82611.3|33
1623096370000|2021-06-07 20:06:10|82662.5|82612.5|82662.8|82612.8|82663.5|82613.5|82662.3|82612.3|14
1623096380000|2021-06-07 20:06:20|82662.5|82612.5|82663.5|82613.5|82664.6|82614.6|82662.5|82612.5|13
1623096390000|2021-06-07 20:06:30|82660.3|82610.3|82663.6|82613.6|82667.8|82617.8|82660.3|82610.3|23
1623096400000|2021-06-07 20:06:40|82663.4|82613.4|82662.7|82612.7|82663.4|82613.4|82662.5|82612.5|8
1623096410000|2021-06-07 20:06:50|82662.9|82612.9|82666|82616|82667.2|82617.2|82662.9|82612.9|22
1623096420000|2021-06-07 20:07:00|82663.1|82613.1|82661.7|82611.7|82664.5|82614.5|82661.6|82611.6|31
1623096430000|2021-06-07 20:07:10|82661.6|82611.6|82661.3|82611.3|82662.3|82612.3|82661|82611|16
1623096440000|2021-06-07 20:07:20|82661.1|82611.1|82661.8|82611.8|82662.2|82612.2|82660.7|82610.7|11
1623096450000|2021-06-07 20:07:30|82660.2|82610.2|82662|82612|82663.5|82613.5|82660|82610|17
1623096460000|2021-06-07 20:07:40|82661.5|82611.5|82664.8|82614.8|82668.6|82618.6|82661.5|82611.5|20
1623096470000|2021-06-07 20:07:50|82665.4|82615.4|82663|82613|82665.4|82615.4|82661.4|82611.4|19
1623096480000|2021-06-07 20:08:00|82662.8|82612.8|82663.4|82613.4|82663.9|82613.9|82662.1|82612.1|10
1623096490000|2021-06-07 20:08:10|82663|82613|82664.7|82614.7|82664.7|82614.7|82662.9|82612.9|9
1623096500000|2021-06-07 20:08:20|82665.1|82615.1|82662.9|82612.9|82665.9|82615.9|82662.9|82612.9|8
1623096510000|2021-06-07 20:08:30|82663.3|82613.3|82664.5|82614.5|82667.8|82617.8|82662.2|82612.2|19
1623096520000|2021-06-07 20:08:40|82665.7|82615.7|82665|82615|82665.8|82615.8|82663.5|82613.5|18
1623096530000|2021-06-07 20:08:50|82664.8|82614.8|82666.2|82616.2|82666.9|82616.9|82664.6|82614.6|11
1623096540000|2021-06-07 20:09:00|82665.8|82615.8|82666.3|82616.3|82667|82617|82664.1|82614.1|20
1623096550000|2021-06-07 20:09:10|82666.4|82616.4|82665.2|82615.2|82666.7|82616.7|82662.6|82612.6|14
1623096560000|2021-06-07 20:09:20|82665|82615|82661.6|82611.6|82668|82618|82658.6|82608.6|37
1623096570000|2021-06-07 20:09:30|82661.7|82611.7|82664|82614|82664|82614|82661.3|82611.3|24
1623096580000|2021-06-07 20:09:40|82663.8|82613.8|82664.6|82614.6|82664.9|82614.9|82663.1|82613.1|14
1623096590000|2021-06-07 20:09:50|82664.1|82614.1|82661.4|82611.4|82664.1|82614.1|82661|82611|8
1623096600000|2021-06-07 20:10:00|82661.5|82611.5|82664|82614|82664.8|82614.8|82661.1|82611.1|23
1623096610000|2021-06-07 20:10:10|82664.1|82614.1|82664|82614|82664.3|82614.3|82663.7|82613.7|8
1623096620000|2021-06-07 20:10:20|82663.7|82613.7|82662.9|82612.9|82664.3|82614.3|82662.3|82612.3|11
1623096630000|2021-06-07 20:10:30|82663.1|82613.1|82664.5|82614.5|82664.5|82614.5|82663.1|82613.1|5
1623096640000|2021-06-07 20:10:40|82664.9|82614.9|82660.8|82610.8|82665.8|82615.8|82660.6|82610.6|14
1623096650000|2021-06-07 20:10:50|82660.9|82610.9|82661.7|82611.7|82662.1|82612.1|82660.7|82610.7|12
1623096660000|2021-06-07 20:11:00|82661.6|82611.6|82663.4|82613.4|82666.2|82616.2|82660.7|82610.7|15
1623096670000|2021-06-07 20:11:10|82663.3|82613.3|82662|82612|82663.3|82613.3|82660.9|82610.9|18
1623096680000|2021-06-07 20:11:20|82661.3|82611.3|82663.9|82613.9|82664.6|82614.6|82660.1|82610.1|9
1623096690000|2021-06-07 20:11:30|82663.5|82613.5|82661.8|82611.8|82663.7|82613.7|82661.8|82611.8|8
1623096700000|2021-06-07 20:11:40|82663.1|82613.1|82663.5|82613.5|82663.9|82613.9|82661.4|82611.4|14
1623096710000|2021-06-07 20:11:50|82664.2|82614.2|82665.4|82615.4|82665.4|82615.4|82662.9|82612.9|13
1623096720000|2021-06-07 20:12:00|82661.7|82611.7|82662.2|82612.2|82664.8|82614.8|82661|82611|30
1623096730000|2021-06-07 20:12:10|82662.8|82612.8|82663|82613|82663|82613|82661.8|82611.8|7
1623096740000|2021-06-07 20:12:20|82661.3|82611.3|82661.7|82611.7|82661.9|82611.9|82661.2|82611.2|12
1623096750000|2021-06-07 20:12:30|82661.6|82611.6|82661.9|82611.9|82662.4|82612.4|82661|82611|12
1623096760000|2021-06-07 20:12:40|82662|82612|82662.2|82612.2|82662.2|82612.2|82661.4|82611.4|8
1623096770000|2021-06-07 20:12:50|82661.7|82611.7|82665.1|82615.1|82665.2|82615.2|82661.3|82611.3|19
1623096780000|2021-06-07 20:13:00|82664.8|82614.8|82665.1|82615.1|82665.6|82615.6|82664.7|82614.7|8
1623096790000|2021-06-07 20:13:10|82665.6|82615.6|82662.2|82612.2|82665.6|82615.6|82661|82611|25
1623096800000|2021-06-07 20:13:20|82662|82612|82661.8|82611.8|82663.4|82613.4|82661.8|82611.8|10
1623096810000|2021-06-07 20:13:30|82662|82612|82662.1|82612.1|82662.3|82612.3|82661.8|82611.8|11
1623096820000|2021-06-07 20:13:40|82662.2|82612.2|82662|82612|82663|82613|82660.9|82610.9|20
1623096830000|2021-06-07 20:13:50|82661.9|82611.9|82661.8|82611.8|82662|82612|82661.2|82611.2|12
1623096840000|2021-06-07 20:14:00|82661.6|82611.6|82662.5|82612.5|82662.5|82612.5|82660.3|82610.3|14
1623096850000|2021-06-07 20:14:10|82661.6|82611.6|82662|82612|82662.2|82612.2|82661.5|82611.5|9
1623096860000|2021-06-07 20:14:20|82662.2|82612.2|82661.4|82611.4|82662.2|82612.2|82661.2|82611.2|9
1623096870000|2021-06-07 20:14:30|82661.7|82611.7|82661.4|82611.4|82661.7|82611.7|82661.1|82611.1|7
1623096880000|2021-06-07 20:14:40|82662.8|82612.8|82658.2|82608.2|82663.1|82613.1|82658.1|82608.1|28
1623096890000|2021-06-07 20:14:50|82658.3|82608.3|82658.4|82608.4|82659.1|82609.1|82658.3|82608.3|9
1623096900000|2021-06-07 20:15:00|82658.5|82608.5|82658.1|82608.1|82658.5|82608.5|82657.8|82607.8|7
1623096910000|2021-06-07 20:15:10|82657.8|82607.8|82656.5|82606.5|82658.6|82608.6|82655.7|82605.7|17
1623096920000|2021-06-07 20:15:20|82656.8|82606.8|82657.1|82607.1|82657.1|82607.1|82656.7|82606.7|9
1623096930000|2021-06-07 20:15:30|82656.7|82606.7|82656.8|82606.8|82657.1|82607.1|82656.7|82606.7|13
1623096940000|2021-06-07 20:15:40|82656.9|82606.9|82655.7|82605.7|82656.9|82606.9|82654.8|82604.8|16
1623096950000|2021-06-07 20:15:50|82655.9|82605.9|82657.7|82607.7|82657.8|82607.8|82655.5|82605.5|17
1623096960000|2021-06-07 20:16:00|82656.6|82606.6|82657|82607|82657.2|82607.2|82656.5|82606.5|15
1623096970000|2021-06-07 20:16:10|82657.1|82607.1|82655.8|82605.8|82657.1|82607.1|82655|82605|22
1623096980000|2021-06-07 20:16:20|82654.9|82604.9|82655.6|82605.6|82656|82606|82654.9|82604.9|13
1623096990000|2021-06-07 20:16:30|82655.8|82605.8|82656|82606|82656|82606|82654.5|82604.5|14
1623097000000|2021-06-07 20:16:40|82655.4|82605.4|82656.4|82606.4|82656.4|82606.4|82655.3|82605.3|15
1623097010000|2021-06-07 20:16:50|82656.5|82606.5|82656.3|82606.3|82656.6|82606.6|82654.4|82604.4|22
1623097020000|2021-06-07 20:17:00|82656.5|82606.5|82656.1|82606.1|82656.7|82606.7|82655.7|82605.7|14
1623097030000|2021-06-07 20:17:10|82656.3|82606.3|82656.2|82606.2|82656.3|82606.3|82655.7|82605.7|9
1623097040000|2021-06-07 20:17:20|82656.1|82606.1|82655.6|82605.6|82656.5|82606.5|82654.8|82604.8|12
1623097050000|2021-06-07 20:17:30|82654.9|82604.9|82657|82607|82657.8|82607.8|82654.9|82604.9|15
1623097060000|2021-06-07 20:17:40|82657.4|82607.4|82656.4|82606.4|82657.4|82607.4|82656.1|82606.1|11
1623097070000|2021-06-07 20:17:50|82655|82605|82655.5|82605.5|82655.7|82605.7|82654.7|82604.7|16
1623097080000|2021-06-07 20:18:00|82655.4|82605.4|82655.1|82605.1|82655.6|82605.6|82655.1|82605.1|13
1623097090000|2021-06-07 20:18:10|82655.3|82605.3|82655.9|82605.9|82656|82606|82654.9|82604.9|12
1623097100000|2021-06-07 20:18:20|82656.1|82606.1|82655.9|82605.9|82656.2|82606.2|82655.7|82605.7|8
1623097110000|2021-06-07 20:18:30|82654.8|82604.8|82655.4|82605.4|82655.9|82605.9|82654.8|82604.8|13
1623097120000|2021-06-07 20:18:40|82655.1|82605.1|82655.8|82605.8|82655.8|82605.8|82655.1|82605.1|11
1623097130000|2021-06-07 20:18:50|82655.5|82605.5|82656|82606|82656|82606|82655.2|82605.2|10
1623097140000|2021-06-07 20:19:00|82655.8|82605.8|82655.5|82605.5|82655.8|82605.8|82654.7|82604.7|12
1623097150000|2021-06-07 20:19:10|82655.8|82605.8|82655.7|82605.7|82655.8|82605.8|82655.1|82605.1|9
1623097160000|2021-06-07 20:19:20|82655.6|82605.6|82659.2|82609.2|82659.4|82609.4|82654.7|82604.7|13
1623097170000|2021-06-07 20:19:30|82657.5|82607.5|82658.9|82608.9|82659.1|82609.1|82657.5|82607.5|7
1623097180000|2021-06-07 20:19:40|82659.2|82609.2|82658.7|82608.7|82659.2|82609.2|82658.2|82608.2|13
1623097190000|2021-06-07 20:19:50|82658.8|82608.8|82657.5|82607.5|82658.8|82608.8|82657.2|82607.2|9
1623097200000|2021-06-07 20:20:00|82657.6|82607.6|82662.1|82612.1|82662.9|82612.9|82657.6|82607.6|30
1623097210000|2021-06-07 20:20:10|82662.5|82612.5|82662.4|82612.4|82663.1|82613.1|82662.1|82612.1|16
1623097220000|2021-06-07 20:20:20|82662.6|82612.6|82661|82611|82663|82613|82660.2|82610.2|28
1623097230000|2021-06-07 20:20:30|82660.8|82610.8|82660.8|82610.8|82661.7|82611.7|82660.6|82610.6|21
1623097240000|2021-06-07 20:20:40|82660.7|82610.7|82662.7|82612.7|82662.9|82612.9|82660.7|82610.7|15
1623097250000|2021-06-07 20:20:50|82662.1|82612.1|82662|82612|82662.4|82612.4|82661.3|82611.3|11
1623097260000|2021-06-07 20:21:00|82661.8|82611.8|82662.2|82612.2|82662.4|82612.4|82661.6|82611.6|12
1623097270000|2021-06-07 20:21:10|82662.1|82612.1|82662.2|82612.2|82662.5|82612.5|82661.9|82611.9|16
1623097280000|2021-06-07 20:21:20|82662.3|82612.3|82661.5|82611.5|82662.6|82612.6|82661.4|82611.4|14
1623097290000|2021-06-07 20:21:30|82662.1|82612.1|82661.3|82611.3|82662.1|82612.1|82661.3|82611.3|5
1623097300000|2021-06-07 20:21:40|82660.9|82610.9|82661.4|82611.4|82661.9|82611.9|82660.8|82610.8|25
1623097310000|2021-06-07 20:21:50|82661.6|82611.6|82661.9|82611.9|82662|82612|82659.5|82609.5|22
1623097320000|2021-06-07 20:22:00|82663.2|82613.2|82665.5|82615.5|82666.4|82616.4|82659.7|82609.7|22
1623097330000|2021-06-07 20:22:10|82665.4|82615.4|82664.4|82614.4|82665.4|82615.4|82664|82614|11
1623097340000|2021-06-07 20:22:20|82664.2|82614.2|82666.3|82616.3|82666.3|82616.3|82663.7|82613.7|14
1623097350000|2021-06-07 20:22:30|82665.9|82615.9|82667.4|82617.4|82667.4|82617.4|82665.5|82615.5|15
1623097360000|2021-06-07 20:22:40|82666.6|82616.6|82667.8|82617.8|82669.2|82619.2|82665.6|82615.6|12
1623097370000|2021-06-07 20:22:50|82665.3|82615.3|82667.5|82617.5|82667.5|82617.5|82664|82614|22
1623097380000|2021-06-07 20:23:00|82665.8|82615.8|82667.7|82617.7|82668.3|82618.3|82664.9|82614.9|16
1623097390000|2021-06-07 20:23:10|82667.6|82617.6|82668.4|82618.4|82668.4|82618.4|82664.2|82614.2|13
1623097400000|2021-06-07 20:23:20|82668.5|82618.5|82666.1|82616.1|82668.7|82618.7|82665.8|82615.8|12
1623097410000|2021-06-07 20:23:30|82665.8|82615.8|82665.4|82615.4|82666.1|82616.1|82664.9|82614.9|10
1623097420000|2021-06-07 20:23:40|82665.5|82615.5|82666.6|82616.6|82667.6|82617.6|82665.5|82615.5|6
1623097430000|2021-06-07 20:23:50|82666.5|82616.5|82669.7|82619.7|82669.7|82619.7|82666.4|82616.4|12
1623097440000|2021-06-07 20:24:00|82670.9|82620.9|82666|82616|82671.6|82621.6|82665.5|82615.5|11
1623097450000|2021-06-07 20:24:10|82669.5|82619.5|82670|82620|82671.9|82621.9|82662.9|82612.9|20
1623097460000|2021-06-07 20:24:20|82669.6|82619.6|82670.5|82620.5|82671.8|82621.8|82669.6|82619.6|12
1623097470000|2021-06-07 20:24:30|82671.4|82621.4|82666|82616|82671.4|82621.4|82665.3|82615.3|7
1623097480000|2021-06-07 20:24:40|82665.8|82615.8|82663|82613|82666|82616|82663|82613|7
1623097490000|2021-06-07 20:24:50|82663.4|82613.4|82665.6|82615.6|82666.5|82616.5|82663|82613|11
1623097500000|2021-06-07 20:25:00|82667.1|82617.1|82666.9|82616.9|82667.9|82617.9|82666.3|82616.3|17
1623097510000|2021-06-07 20:25:10|82667.5|82617.5|82668|82618|82669.1|82619.1|82667|82617|17
1623097520000|2021-06-07 20:25:20|82668.2|82618.2|82666.8|82616.8|82670.4|82620.4|82666|82616|21
1623097530000|2021-06-07 20:25:30|82667|82617|82668.4|82618.4|82668.9|82618.9|82667|82617|12
1623097540000|2021-06-07 20:25:40|82668.6|82618.6|82667.2|82617.2|82668.6|82618.6|82667.2|82617.2|8
1623097550000|2021-06-07 20:25:50|82667.3|82617.3|82667.7|82617.7|82668.4|82618.4|82667.3|82617.3|6
1623097560000|2021-06-07 20:26:00|82667.6|82617.6|82670|82620|82671.1|82621.1|82666.3|82616.3|24
1623097570000|2021-06-07 20:26:10|82670.2|82620.2|82668.3|82618.3|82670.4|82620.4|82668.3|82618.3|4
1623097580000|2021-06-07 20:26:20|82669.1|82619.1|82667.4|82617.4|82669.1|82619.1|82666.1|82616.1|4
1623097590000|2021-06-07 20:26:30|82667.3|82617.3|82670.5|82620.5|82672.4|82622.4|82666.7|82616.7|5
1623097600000|2021-06-07 20:26:40|82669.5|82619.5|82669.7|82619.7|82670.5|82620.5|82667.9|82617.9|13
1623097610000|2021-06-07 20:26:50|82669.6|82619.6|82664.6|82614.6|82669.6|82619.6|82664.6|82614.6|3
1623097620000|2021-06-07 20:27:00|82666.4|82616.4|82672.7|82622.7|82672.7|82622.7|82666.4|82616.4|5
1623097630000|2021-06-07 20:27:10|82671.7|82621.7|82672.6|82622.6|82672.6|82622.6|82671.7|82621.7|2
1623097640000|2021-06-07 20:27:20|82671.2|82621.2|82670.2|82620.2|82673.9|82623.9|82670.2|82620.2|5
1623097650000|2021-06-07 20:27:30|82668.8|82618.8|82670.2|82620.2|82670.8|82620.8|82668.8|82618.8|5
1623097660000|2021-06-07 20:27:40|82668.9|82618.9|82670.8|82620.8|82670.8|82620.8|82668.9|82618.9|4
1623097670000|2021-06-07 20:27:50|82671.3|82621.3|82669.1|82619.1|82671.3|82621.3|82668.4|82618.4|4
1623097680000|2021-06-07 20:28:00|82668.5|82618.5|82669|82619|82670.7|82620.7|82668.5|82618.5|5
1623097690000|2021-06-07 20:28:10|82669.8|82619.8|82667.6|82617.6|82669.8|82619.8|82667.1|82617.1|4
1623097700000|2021-06-07 20:28:20|82667.5|82617.5|82668.6|82618.6|82671.5|82621.5|82667.5|82617.5|5
1623097710000|2021-06-07 20:28:30|82668.5|82618.5|82669.6|82619.6|82669.6|82619.6|82668.5|82618.5|4
1623097720000|2021-06-07 20:28:40|82669.7|82619.7|82667.7|82617.7|82670.1|82620.1|82666.8|82616.8|11
1623097730000|2021-06-07 20:28:50|82667.6|82617.6|82668|82618|82668.2|82618.2|82667.2|82617.2|6
1623097740000|2021-06-07 20:29:00|82667.3|82617.3|82669.5|82619.5|82670.6|82620.6|82666.3|82616.3|25
1623097750000|2021-06-07 20:29:10|82669.2|82619.2|82669.8|82619.8|82671.1|82621.1|82667.2|82617.2|30
1623097760000|2021-06-07 20:29:20|82669.5|82619.5|82670.8|82620.8|82672|82622|82669.3|82619.3|23
1623097770000|2021-06-07 20:29:30|82672|82622|82670.3|82620.3|82672|82622|82670.3|82620.3|20
1623097780000|2021-06-07 20:29:40|82670.5|82620.5|82670.6|82620.6|82671.8|82621.8|82667.4|82617.4|8
1623097790000|2021-06-07 20:29:50|82671.3|82621.3|82668.6|82618.6|82671.3|82621.3|82668.5|82618.5|10
1623097800000|2021-06-07 20:30:00|82672.2|82622.2|82674.3|82624.3|82674.4|82624.4|82669.6|82619.6|27
1623097810000|2021-06-07 20:30:10|82673.7|82623.7|82671|82621|82674|82624|82670.6|82620.6|18
1623097820000|2021-06-07 20:30:20|82671.1|82621.1|82672.9|82622.9|82672.9|82622.9|82666.9|82616.9|20
1623097830000|2021-06-07 20:30:30|82673.4|82623.4|82673.4|82623.4|82674.8|82624.8|82673.2|82623.2|14
1623097840000|2021-06-07 20:30:40|82673.3|82623.3|82673.3|82623.3|82674.4|82624.4|82671.8|82621.8|12
1623097850000|2021-06-07 20:30:50|82672.9|82622.9|82670.5|82620.5|82672.9|82622.9|82668.3|82618.3|15
1623097860000|2021-06-07 20:31:00|82670.1|82620.1|82668.8|82618.8|82672.7|82622.7|82667.3|82617.3|21
1623097870000|2021-06-07 20:31:10|82668.3|82618.3|82668|82618|82669.1|82619.1|82668|82618|7
1623097880000|2021-06-07 20:31:20|82667.8|82617.8|82666.8|82616.8|82668.1|82618.1|82666.7|82616.7|8
1623097890000|2021-06-07 20:31:30|82667.1|82617.1|82666.4|82616.4|82667.3|82617.3|82666.4|82616.4|6
1623097900000|2021-06-07 20:31:40|82667.3|82617.3|82666.7|82616.7|82667.4|82617.4|82666.5|82616.5|15
1623097910000|2021-06-07 20:31:50|82671.8|82621.8|82669.8|82619.8|82672.9|82622.9|82669.2|82619.2|16
1623097920000|2021-06-07 20:32:00|82671.3|82621.3|82670.7|82620.7|82671.4|82621.4|82670.3|82620.3|15
1623097930000|2021-06-07 20:32:10|82671.6|82621.6|82669.9|82619.9|82671.6|82621.6|82669.4|82619.4|21
1623097940000|2021-06-07 20:32:20|82670|82620|82664.8|82614.8|82670|82620|82664.7|82614.7|20
1623097950000|2021-06-07 20:32:30|82664.7|82614.7|82665.8|82615.8|82666.7|82616.7|82664.3|82614.3|16
1623097960000|2021-06-07 20:32:40|82665.5|82615.5|82668.9|82618.9|82668.9|82618.9|82665.3|82615.3|12
1623097970000|2021-06-07 20:32:50|82668.5|82618.5|82669.9|82619.9|82670.5|82620.5|82667.2|82617.2|18
1623097980000|2021-06-07 20:33:00|82670.8|82620.8|82669.9|82619.9|82670.8|82620.8|82668.9|82618.9|20
1623097990000|2021-06-07 20:33:10|82670.1|82620.1|82666.7|82616.7|82670.5|82620.5|82666.5|82616.5|15
1623098000000|2021-06-07 20:33:20|82666.8|82616.8|82666.9|82616.9|82668.3|82618.3|82666.7|82616.7|12
1623098010000|2021-06-07 20:33:30|82666.6|82616.6|82666.3|82616.3|82667.5|82617.5|82666.3|82616.3|10
1623098020000|2021-06-07 20:33:40|82672.1|82622.1|82670.1|82620.1|82672.1|82622.1|82668.1|82618.1|27
1623098030000|2021-06-07 20:33:50|82671.5|82621.5|82670.5|82620.5|82671.5|82621.5|82670|82620|13
1623098040000|2021-06-07 20:34:00|82671.8|82621.8|82668.7|82618.7|82671.8|82621.8|82668.7|82618.7|18
1623098050000|2021-06-07 20:34:10|82667.9|82617.9|82669.8|82619.8|82670.1|82620.1|82666|82616|22
1623098060000|2021-06-07 20:34:20|82669.7|82619.7|82668|82618|82670.5|82620.5|82667.7|82617.7|17
1623098070000|2021-06-07 20:34:30|82668.9|82618.9|82668.3|82618.3|82670.7|82620.7|82668.1|82618.1|25
1623098080000|2021-06-07 20:34:40|82668.2|82618.2|82670.1|82620.1|82670.6|82620.6|82668.2|82618.2|22
1623098090000|2021-06-07 20:34:50|82670.3|82620.3|82671.9|82621.9|82671.9|82621.9|82669.3|82619.3|23
1623098100000|2021-06-07 20:35:00|82671.6|82621.6|82668.8|82618.8|82671.6|82621.6|82666.9|82616.9|20
1623098110000|2021-06-07 20:35:10|82668.9|82618.9|82672.2|82622.2|82673.4|82623.4|82665|82615|23
1623098120000|2021-06-07 20:35:20|82672.9|82622.9|82671|82621|82676.7|82626.7|82671|82621|49
1623098130000|2021-06-07 20:35:30|82672.3|82622.3|82673.2|82623.2|82676.2|82626.2|82672.2|82622.2|18
1623098140000|2021-06-07 20:35:40|82672.9|82622.9|82674.1|82624.1|82674.6|82624.6|82672.6|82622.6|15
1623098150000|2021-06-07 20:35:50|82673.2|82623.2|82671.6|82621.6|82674.1|82624.1|82671.6|82621.6|9
1623098160000|2021-06-07 20:36:00|82671.3|82621.3|82670.7|82620.7|82671.3|82621.3|82668.5|82618.5|20
1623098170000|2021-06-07 20:36:10|82671.2|82621.2|82669.3|82619.3|82671.2|82621.2|82668.3|82618.3|9
1623098180000|2021-06-07 20:36:20|82669|82619|82670.9|82620.9|82674.1|82624.1|82668.9|82618.9|19
1623098190000|2021-06-07 20:36:30|82670.5|82620.5|82673.9|82623.9|82674.5|82624.5|82670.5|82620.5|11
1623098200000|2021-06-07 20:36:40|82676|82626|82672.2|82622.2|82676|82626|82671.9|82621.9|10
1623098210000|2021-06-07 20:36:50|82674|82624|82669.3|82619.3|82674|82624|82669.1|82619.1|10
1623098220000|2021-06-07 20:37:00|82669.9|82619.9|82669.3|82619.3|82670.3|82620.3|82669.3|82619.3|5
1623098230000|2021-06-07 20:37:10|82670.1|82620.1|82673.2|82623.2|82673.2|82623.2|82669.8|82619.8|5
1623098240000|2021-06-07 20:37:20|82672.5|82622.5|82672.9|82622.9|82673.1|82623.1|82670.6|82620.6|7
1623098250000|2021-06-07 20:37:30|82673.6|82623.6|82673.9|82623.9|82673.9|82623.9|82672.8|82622.8|5
1623098260000|2021-06-07 20:37:40|82673.5|82623.5|82669.4|82619.4|82674.8|82624.8|82669.4|82619.4|6
1623098270000|2021-06-07 20:37:50|82669.9|82619.9|82669.2|82619.2|82671.5|82621.5|82669.2|82619.2|10
1623098280000|2021-06-07 20:38:00|82668.7|82618.7|82671.5|82621.5|82672.8|82622.8|82668.7|82618.7|59
1623098290000|2021-06-07 20:38:10|82670.6|82620.6|82671.1|82621.1|82671.5|82621.5|82670.6|82620.6|14
1623098300000|2021-06-07 20:38:20|82671.5|82621.5|82670.7|82620.7|82672.1|82622.1|82670.7|82620.7|13
1623098310000|2021-06-07 20:38:30|82670.8|82620.8|82669.6|82619.6|82671.7|82621.7|82669.2|82619.2|11
1623098320000|2021-06-07 20:38:40|82669.9|82619.9|82672.7|82622.7|82672.7|82622.7|82669.7|82619.7|20
1623098330000|2021-06-07 20:38:50|82673.5|82623.5|82671.8|82621.8|82674|82624|82671.8|82621.8|12
1623098340000|2021-06-07 20:39:00|82671.7|82621.7|82672.5|82622.5|82672.9|82622.9|82671.7|82621.7|14
1623098350000|2021-06-07 20:39:10|82673.4|82623.4|82670.5|82620.5|82673.4|82623.4|82667.9|82617.9|14
1623098360000|2021-06-07 20:39:20|82670.8|82620.8|82672.6|82622.6|82672.8|82622.8|82669.6|82619.6|30
1623098370000|2021-06-07 20:39:30|82672.7|82622.7|82672.2|82622.2|82674.2|82624.2|82671.1|82621.1|73
1623098380000|2021-06-07 20:39:40|82672.9|82622.9|82671.3|82621.3|82673.3|82623.3|82670.6|82620.6|76
1623098390000|2021-06-07 20:39:50|82672.5|82622.5|82675.1|82625.1|82679.9|82629.9|82672.5|82622.5|40
1623098400000|2021-06-07 20:40:00|82674.5|82624.5|82674|82624|82675.8|82625.8|82673.9|82623.9|38
1623098410000|2021-06-07 20:40:10|82674.1|82624.1|82674.5|82624.5|82675.6|82625.6|82673.7|82623.7|30
1623098420000|2021-06-07 20:40:20|82674.2|82624.2|82673.6|82623.6|82674.9|82624.9|82673.3|82623.3|15
1623098430000|2021-06-07 20:40:30|82673.8|82623.8|82669.8|82619.8|82675.6|82625.6|82668.5|82618.5|20
1623098440000|2021-06-07 20:40:40|82667.8|82617.8|82662.8|82612.8|82670.3|82620.3|82662|82612|66
1623098450000|2021-06-07 20:40:50|82662.1|82612.1|82663.6|82613.6|82664.6|82614.6|82661.3|82611.3|43
1623098460000|2021-06-07 20:41:00|82663.5|82613.5|82659.5|82609.5|82664.1|82614.1|82659.2|82609.2|42
1623098470000|2021-06-07 20:41:10|82659.4|82609.4|82655.9|82605.9|82659.7|82609.7|82653.1|82603.1|57
1623098480000|2021-06-07 20:41:20|82655.8|82605.8|82655.6|82605.6|82656.5|82606.5|82653.5|82603.5|47
1623098490000|2021-06-07 20:41:30|82653.2|82603.2|82651|82601|82655.5|82605.5|82648.7|82598.7|48
1623098500000|2021-06-07 20:41:40|82651.4|82601.4|82650.6|82600.6|82652.5|82602.5|82648.8|82598.8|52
1623098510000|2021-06-07 20:41:50|82650.4|82600.4|82649.5|82599.5|82655.1|82605.1|82649.2|82599.2|68
1623098520000|2021-06-07 20:42:00|82650.2|82600.2|82647|82597|82655.4|82605.4|82646.6|82596.6|72
1623098530000|2021-06-07 20:42:10|82648|82598|82644.3|82594.3|82653.1|82603.1|82643.5|82593.5|63
1623098540000|2021-06-07 20:42:20|82647.5|82597.5|82633.1|82583.1|82647.5|82597.5|82631.4|82581.4|64
1623098550000|2021-06-07 20:42:30|82638.6|82588.6|82629.1|82579.1|82641|82591|82629.1|82579.1|73
1623098560000|2021-06-07 20:42:40|82629.6|82579.6|82629.7|82579.7|82634.6|82584.6|82628.2|82578.2|58
1623098570000|2021-06-07 20:42:50|82629.6|82579.6|82636.5|82586.5|82638|82588|82629.6|82579.6|53
1623098580000|2021-06-07 20:43:00|82637.4|82587.4|82636.2|82586.2|82638.2|82588.2|82633.8|82583.8|49
1623098590000|2021-06-07 20:43:10|82637.3|82587.3|82637|82587|82638.3|82588.3|82636.7|82586.7|37
1623098600000|2021-06-07 20:43:20|82637.2|82587.2|82637.6|82587.6|82638.4|82588.4|82632|82582|44
1623098610000|2021-06-07 20:43:30|82637.5|82587.5|82638.7|82588.7|82639.3|82589.3|82636.2|82586.2|40
1623098620000|2021-06-07 20:43:40|82638.9|82588.9|82638.3|82588.3|82638.9|82588.9|82634.4|82584.4|49
1623098630000|2021-06-07 20:43:50|82638.1|82588.1|82635.4|82585.4|82638.6|82588.6|82634.6|82584.6|37
1623098640000|2021-06-07 20:44:00|82636|82586|82632.1|82582.1|82636|82586|82630.7|82580.7|56
1623098650000|2021-06-07 20:44:10|82632.3|82582.3|82632.5|82582.5|82633.5|82583.5|82629.8|82579.8|35
1623098660000|2021-06-07 20:44:20|82631.4|82581.4|82631.8|82581.8|82634.6|82584.6|82631.4|82581.4|62
1623098670000|2021-06-07 20:44:30|82632|82582|82631.9|82581.9|82633.5|82583.5|82630.6|82580.6|56
1623098680000|2021-06-07 20:44:40|82631.6|82581.6|82631.6|82581.6|82634.2|82584.2|82631|82581|53
1623098690000|2021-06-07 20:44:50|82632|82582|82632.7|82582.7|82633.8|82583.8|82631.9|82581.9|43
1623098700000|2021-06-07 20:45:00|82633.6|82583.6|82633.6|82583.6|82633.9|82583.9|82631.8|82581.8|47
1623098710000|2021-06-07 20:45:10|82633.5|82583.5|82634.5|82584.5|82634.6|82584.6|82632.7|82582.7|37
1623098720000|2021-06-07 20:45:20|82634.3|82584.3|82633.9|82583.9|82637.1|82587.1|82633.1|82583.1|55
1623098730000|2021-06-07 20:45:30|82634.6|82584.6|82632.3|82582.3|82635.9|82585.9|82632.3|82582.3|45
1623098740000|2021-06-07 20:45:40|82633.6|82583.6|82636.5|82586.5|82638.5|82588.5|82633.1|82583.1|45
1623098750000|2021-06-07 20:45:50|82636.2|82586.2|82636.8|82586.8|82638.6|82588.6|82634.5|82584.5|39
1623098760000|2021-06-07 20:46:00|82637.1|82587.1|82638|82588|82639.1|82589.1|82633.8|82583.8|56
1623098770000|2021-06-07 20:46:10|82638.1|82588.1|82633.9|82583.9|82638.5|82588.5|82633.1|82583.1|33
1623098780000|2021-06-07 20:46:20|82634.2|82584.2|82634.8|82584.8|82636.1|82586.1|82632.6|82582.6|51
1623098790000|2021-06-07 20:46:30|82634.4|82584.4|82634|82584|82637.5|82587.5|82631.8|82581.8|60
1623098800000|2021-06-07 20:46:40|82633.3|82583.3|82632.7|82582.7|82635.3|82585.3|82631.9|82581.9|47
1623098810000|2021-06-07 20:46:50|82633.8|82583.8|82636.5|82586.5|82638.9|82588.9|82633.3|82583.3|55
1623098820000|2021-06-07 20:47:00|82636.4|82586.4|82639.1|82589.1|82639.4|82589.4|82634.5|82584.5|42
1623098830000|2021-06-07 20:47:10|82639.8|82589.8|82638.2|82588.2|82640|82590|82632.7|82582.7|47
1623098840000|2021-06-07 20:47:20|82638|82588|82635.6|82585.6|82639.6|82589.6|82634.6|82584.6|51
1623098850000|2021-06-07 20:47:30|82638.1|82588.1|82637.6|82587.6|82640|82590|82634.6|82584.6|38
1623098860000|2021-06-07 20:47:40|82638.1|82588.1|82636.8|82586.8|82638.3|82588.3|82633.4|82583.4|47
1623098870000|2021-06-07 20:47:50|82637.4|82587.4|82633.9|82583.9|82639.2|82589.2|82633.7|82583.7|43
1623098880000|2021-06-07 20:48:00|82634.4|82584.4|82636.6|82586.6|82637|82587|82632.1|82582.1|42
1623098890000|2021-06-07 20:48:10|82635.8|82585.8|82635.1|82585.1|82636.9|82586.9|82634.5|82584.5|43
1623098900000|2021-06-07 20:48:20|82637.3|82587.3|82637.3|82587.3|82637.8|82587.8|82632|82582|48
1623098910000|2021-06-07 20:48:30|82636|82586|82632|82582|82638|82588|82630.1|82580.1|45
1623098920000|2021-06-07 20:48:40|82632.6|82582.6|82633.1|82583.1|82637.4|82587.4|82631.1|82581.1|39
1623098930000|2021-06-07 20:48:50|82632.9|82582.9|82632|82582|82633.3|82583.3|82631.3|82581.3|31
1623098940000|2021-06-07 20:49:00|82632.2|82582.2|82632.7|82582.7|82634.3|82584.3|82631.7|82581.7|34
1623098950000|2021-06-07 20:49:10|82632|82582|82635.7|82585.7|82637.8|82587.8|82631.8|82581.8|56
1623098960000|2021-06-07 20:49:20|82635.4|82585.4|82635.8|82585.8|82635.8|82585.8|82634.9|82584.9|45
1623098970000|2021-06-07 20:49:30|82635.6|82585.6|82636.6|82586.6|82640.3|82590.3|82634.5|82584.5|48
1623098980000|2021-06-07 20:49:40|82636.2|82586.2|82639.7|82589.7|82639.7|82589.7|82635.3|82585.3|37
1623098990000|2021-06-07 20:49:50|82639.4|82589.4|82637.5|82587.5|82639.7|82589.7|82637|82587|44
1623099000000|2021-06-07 20:50:00|82638.9|82588.9|82641.8|82591.8|82643.1|82593.1|82634.8|82584.8|56
1623099010000|2021-06-07 20:50:10|82640.9|82590.9|82641.7|82591.7|82643|82593|82640.7|82590.7|44
1623099020000|2021-06-07 20:50:20|82641.4|82591.4|82641.3|82591.3|82641.9|82591.9|82637.9|82587.9|46
1623099030000|2021-06-07 20:50:30|82641.2|82591.2|82637.8|82587.8|82643.6|82593.6|82637.5|82587.5|53
1623099040000|2021-06-07 20:50:40|82638.3|82588.3|82638.2|82588.2|82641.8|82591.8|82636.9|82586.9|51
1623099050000|2021-06-07 20:50:50|82638.3|82588.3|82637.7|82587.7|82639.5|82589.5|82635|82585|47
1623099060000|2021-06-07 20:51:00|82637.8|82587.8|82637.7|82587.7|82640|82590|82636.7|82586.7|63
1623099070000|2021-06-07 20:51:10|82638.1|82588.1|82639.7|82589.7|82640.3|82590.3|82637.2|82587.2|42
1623099080000|2021-06-07 20:51:20|82639.6|82589.6|82639.1|82589.1|82640|82590|82637.6|82587.6|35
1623099090000|2021-06-07 20:51:30|82638.8|82588.8|82639.5|82589.5|82642|82592|82638|82588|41
1623099100000|2021-06-07 20:51:40|82639.9|82589.9|82640|82590|82641.1|82591.1|82634.6|82584.6|50
1623099110000|2021-06-07 20:51:50|82638.8|82588.8|82640|82590|82641.6|82591.6|82637.4|82587.4|31
1623099120000|2021-06-07 20:52:00|82640.6|82590.6|82639.2|82589.2|82640.9|82590.9|82638.2|82588.2|41
1623099130000|2021-06-07 20:52:10|82639.3|82589.3|82639.4|82589.4|82641.6|82591.6|82638.1|82588.1|45
1623099140000|2021-06-07 20:52:20|82639.2|82589.2|82639.4|82589.4|82640|82590|82637.7|82587.7|29
1623099150000|2021-06-07 20:52:30|82639.1|82589.1|82640.6|82590.6|82642.1|82592.1|82638.5|82588.5|45
1623099160000|2021-06-07 20:52:40|82640.3|82590.3|82637.7|82587.7|82644.3|82594.3|82637.1|82587.1|58
1623099170000|2021-06-07 20:52:50|82637.9|82587.9|82638.9|82588.9|82640.5|82590.5|82637.2|82587.2|51
1623099180000|2021-06-07 20:53:00|82640.3|82590.3|82640|82590|82640.7|82590.7|82636.6|82586.6|39
1623099190000|2021-06-07 20:53:10|82638.9|82588.9|82639.5|82589.5|82641.2|82591.2|82637.9|82587.9|44
1623099200000|2021-06-07 20:53:20|82638.4|82588.4|82639.4|82589.4|82640.6|82590.6|82635|82585|47
1623099210000|2021-06-07 20:53:30|82638.9|82588.9|82640.2|82590.2|82642.4|82592.4|82637.1|82587.1|40
1623099220000|2021-06-07 20:53:40|82638.7|82588.7|82637.9|82587.9|82642|82592|82637.4|82587.4|52
1623099230000|2021-06-07 20:53:50|82637.8|82587.8|82636.5|82586.5|82637.8|82587.8|82635.3|82585.3|17
1623099240000|2021-06-07 20:54:00|82635.9|82585.9|82647.5|82597.5|82647.5|82597.5|82635.7|82585.7|15
1623099250000|2021-06-07 20:54:10|82649.8|82599.8|82658.1|82608.1|82658.7|82608.7|82649.8|82599.8|64
1623099260000|2021-06-07 20:54:20|82658.3|82608.3|82657.2|82607.2|82658.3|82608.3|82655.8|82605.8|19
1623099270000|2021-06-07 20:54:30|82657.3|82607.3|82657.9|82607.9|82658|82608|82656.4|82606.4|15
1623099280000|2021-06-07 20:54:40|82657.7|82607.7|82658.5|82608.5|82658.5|82608.5|82657.6|82607.6|17
1623099290000|2021-06-07 20:54:50|82659.4|82609.4|82659.2|82609.2|82659.7|82609.7|82658.8|82608.8|15
1623099300000|2021-06-07 20:55:00|82658.1|82608.1|82663.3|82613.3|82665.6|82615.6|82657.8|82607.8|46
1623099310000|2021-06-07 20:55:10|82663|82613|82657.3|82607.3|82663|82613|82656.2|82606.2|32
1623099320000|2021-06-07 20:55:20|82658.4|82608.4|82658|82608|82658.4|82608.4|82657.3|82607.3|13
1623099330000|2021-06-07 20:55:30|82657.4|82607.4|82661.6|82611.6|82663.7|82613.7|82655.1|82605.1|29
1623099340000|2021-06-07 20:55:40|82661.7|82611.7|82661.3|82611.3|82662.3|82612.3|82658.5|82608.5|34
1623099350000|2021-06-07 20:55:50|82661.5|82611.5|82664.1|82614.1|82664.6|82614.6|82660.5|82610.5|19
1623099360000|2021-06-07 20:56:00|82664.6|82614.6|82661.3|82611.3|82665.1|82615.1|82660.4|82610.4|19
1623099370000|2021-06-07 20:56:10|82660.9|82610.9|82661|82611|82661|82611|82660.9|82610.9|2
1623099380000|2021-06-07 20:56:20|82662|82612|82659.2|82609.2|82662.2|82612.2|82657.9|82607.9|19
1623099390000|2021-06-07 20:56:30|82659.5|82609.5|82660.3|82610.3|82660.3|82610.3|82658.3|82608.3|7
1623099400000|2021-06-07 20:56:40|82659.8|82609.8|82660.7|82610.7|82660.8|82610.8|82659|82609|17
1623099410000|2021-06-07 20:56:50|82661.3|82611.3|82657.7|82607.7|82661.3|82611.3|82657.7|82607.7|13
1623099420000|2021-06-07 20:57:00|82659.6|82609.6|82658.2|82608.2|82661.2|82611.2|82656.4|82606.4|39
1623099430000|2021-06-07 20:57:10|82658.5|82608.5|82661|82611|82661|82611|82657.6|82607.6|13
1623099440000|2021-06-07 20:57:20|82660.5|82610.5|82659.3|82609.3|82660.6|82610.6|82659.1|82609.1|8
1623099450000|2021-06-07 20:57:30|82659.1|82609.1|82661.1|82611.1|82662.5|82612.5|82657.3|82607.3|22
1623099460000|2021-06-07 20:57:40|82660|82610|82660.5|82610.5|82662.1|82612.1|82660|82610|12
1623099470000|2021-06-07 20:57:50|82657.1|82607.1|82658.4|82608.4|82659.8|82609.8|82657.1|82607.1|13
1623099480000|2021-06-07 20:58:00|82658.2|82608.2|82657.1|82607.1|82658.9|82608.9|82656.6|82606.6|18
1623099490000|2021-06-07 20:58:10|82656.8|82606.8|82657.5|82607.5|82657.8|82607.8|82656.3|82606.3|8
1623099500000|2021-06-07 20:58:20|82654.9|82604.9|82655.2|82605.2|82655.2|82605.2|82654.9|82604.9|2
1623099510000|2021-06-07 20:58:30|82652.3|82602.3|82655.9|82605.9|82693.3|82605.9|82652.3|82567|7
1623099520000|2021-06-07 20:58:40|82655.2|82605.2|82658.6|82608.6|82660.6|82610.6|82655.2|82605.2|13
1623099530000|2021-06-07 20:58:50|82658|82608|82658.5|82608.5|82658.5|82608.5|82654.5|82604.5|9
1623099540000|2021-06-07 20:59:00|82657.9|82607.9|82659.1|82609.1|82659.3|82609.3|82657.5|82607.5|12
1623099550000|2021-06-07 20:59:10|82659|82609|82659.1|82609.1|82660.3|82610.3|82659|82609|6
1623099560000|2021-06-07 20:59:20|82659.3|82609.3|82658|82608|82659.7|82609.7|82658|82608|8
1623099570000|2021-06-07 20:59:30|82659|82609|82658.6|82608.6|82659.3|82609.3|82658.5|82608.5|14
1623099580000|2021-06-07 20:59:40|82659|82609|82663.3|82613.3|82663.6|82613.6|82659|82609|12
1623099590000|2021-06-07 20:59:50|82662.9|82612.9|82661|82611|82666.5|82616.5|82661|82611|18
1623099600000|2021-06-07 21:00:00|82661.3|82611.3|82674.2|82533.6|82693|82611.3|82661.3|82533.6|11
1623099620000|2021-06-07 21:00:20|82675.7|82532.6|82675.7|82532.6|82675.7|82532.6|82675.7|82532.6|1
1623099630000|2021-06-07 21:00:30|82680.8|82524.6|82678|82526|82680.8|82526|82678|82524.6|2
1623099640000|2021-06-07 21:00:40|82677.8|82524|82678|82529.7|82679.4|82529.7|82677.8|82524|7
1623099650000|2021-06-07 21:00:50|82678.6|82530.2|82680.9|82538.1|82680.9|82538.1|82677.2|82530.2|6
1623099660000|2021-06-07 21:01:00|82683.6|82536.9|82683.3|82531.2|82683.8|82536.9|82683.3|82530.8|5
1623099670000|2021-06-07 21:01:10|82681.8|82533.9|82681.8|82533.9|82681.8|82533.9|82681.8|82533.9|1
1623099680000|2021-06-07 21:01:20|82685.1|82528.4|82683.2|82531.1|82685.1|82531.1|82683.2|82528.4|2
1623099690000|2021-06-07 21:01:30|82681.9|82532.4|82683.2|82531|82683.2|82532.4|82681.9|82531|2
1623099720000|2021-06-07 21:02:00|82683.4|82529.5|82683.4|82529.5|82683.4|82529.5|82683.4|82529.5|1
1623099730000|2021-06-07 21:02:10|82685.1|82528.1|82685.1|82528.1|82685.1|82528.1|82685.1|82528.1|1
1623099770000|2021-06-07 21:02:50|82683.4|82529.6|82683.4|82529.6|82683.4|82529.6|82683.4|82529.6|1
1623099780000|2021-06-07 21:03:00|82679.3|82533.8|82680.1|82527|82680.1|82533.8|82679.3|82526.4|4
1623099790000|2021-06-07 21:03:10|82680.5|82527.4|82679.1|82529|82680.6|82529|82679.1|82526.4|8
1623099800000|2021-06-07 21:03:20|82678.8|82527.3|82677.7|82523.9|82678.8|82527.3|82677.7|82523.9|8
1623099810000|2021-06-07 21:03:30|82677.8|82524|82666.9|82507.8|82678|82524|82665.7|82502.8|16
1623099820000|2021-06-07 21:03:40|82676.9|82518.7|82668.2|82509.9|82677|82522.6|82668.2|82509.9|9
1623099830000|2021-06-07 21:03:50|82668.6|82506.5|82674.2|82506.5|82674.2|82506.5|82668.2|82506.5|3
1623099840000|2021-06-07 21:04:00|82674.5|82507.2|82668.2|82510|82674.5|82510.1|82668.1|82507.2|3
1623099850000|2021-06-07 21:04:10|82667.6|82509.6|82672.8|82506.7|82672.9|82510|82667.6|82506.7|4
1623099880000|2021-06-07 21:04:40|82668.2|82509.9|82672.9|82500.9|82677.3|82509.9|82668.2|82500.9|3
1623099900000|2021-06-07 21:05:00|82714.9|82455|82686|82493.3|82714.9|82508.7|82666.9|82455|16
1623099910000|2021-06-07 21:05:10|82683.9|82497.8|82672.3|82503.8|82683.9|82507.3|82671|82497.8|8
1623099920000|2021-06-07 21:05:20|82673.1|82500.8|82695.1|82501.2|82722.7|82531.4|82664.3|82474.9|10
1623099930000|2021-06-07 21:05:30|82684|82509.4|82700.2|82478|82702.5|82516|82684|82478|6
1623099940000|2021-06-07 21:05:40|82686.8|82488|82683.9|82495.6|82686.8|82495.6|82683.9|82488|2
1623099950000|2021-06-07 21:05:50|82694|82484.8|82663.6|82509.7|82695.3|82509.7|82663.6|82474.7|14
1623099960000|2021-06-07 21:06:00|82658.5|82518.2|82668.4|82507.3|82668.4|82518.8|82656.3|82506.8|12
1623099970000|2021-06-07 21:06:10|82668.8|82507.7|82666.6|82503.3|82670.4|82508.9|82666.5|82503.3|5
1623099980000|2021-06-07 21:06:20|82678|82498|82682.4|82492.2|82694.3|82498|82675.4|82487.1|5
1623099990000|2021-06-07 21:06:30|82709.7|82468|82711.1|82468.8|82711.1|82479.8|82693|82468|8
1623100000000|2021-06-07 21:06:40|82724.6|82453|82717.6|82463.9|82724.8|82466.9|82715.6|82453|5
1623100010000|2021-06-07 21:06:50|82710.9|82473.5|82701.8|82474.7|82716.1|82479.2|82701.8|82463.3|7
1623100020000|2021-06-07 21:07:00|82701.7|82478.9|82704.7|82484.7|82704.7|82503.2|82683.7|82478.9|6
1623100030000|2021-06-07 21:07:10|82725.7|82460.6|82725.7|82460.6|82725.7|82460.6|82725.7|82460.6|1
1623100040000|2021-06-07 21:07:20|82736.2|82448.3|82737.1|82446.4|82737.1|82461.7|82724.2|82446.4|6
1623100050000|2021-06-07 21:07:30|82737.4|82439.5|82718.9|82465.4|82745.3|82476|82708.8|82439.5|11
1623100060000|2021-06-07 21:07:40|82719.1|82465.3|82707.3|82480|82719.1|82480|82707.3|82465.3|4
1623100070000|2021-06-07 21:07:50|82697.4|82510.5|82694.4|82490.4|82705.6|82510.5|82694.4|82482|3
1623100080000|2021-06-07 21:08:00|82719.3|82463.7|82709|82476.8|82719.3|82476.8|82709|82463.7|7
1623100090000|2021-06-07 21:08:10|82724.6|82461|82721|82467.4|82724.6|82501.8|82693.2|82461|9
1623100100000|2021-06-07 21:08:20|82728.5|82459.3|82727.4|82461.2|82728.5|82461.2|82727.3|82459.3|3
1623100110000|2021-06-07 21:08:30|82726|82463.2|82722.9|82466.3|82726.1|82485.4|82704.9|82463.2|10
1623100120000|2021-06-07 21:08:40|82697.7|82493.3|82690.3|82506.4|82705.6|82506.4|82690.3|82482|4
1623100130000|2021-06-07 21:08:50|82687.8|82500.5|82709.1|82473.7|82709.1|82500.5|82687.8|82473.7|7
1623100140000|2021-06-07 21:09:00|82723.5|82457.8|82714.8|82474.2|82723.5|82502.7|82690.5|82457.8|12
1623100150000|2021-06-07 21:09:10|82716.7|82470.4|82722.4|82464.8|82722.4|82499|82693.1|82464.8|5
1623100160000|2021-06-07 21:09:20|82722.5|82464.7|82722.5|82464.7|82722.5|82464.7|82722.5|82464.7|2
1623100170000|2021-06-07 21:09:30|82737|82451.3|82736.4|82453.2|82737.5|82476.9|82712.7|82449|5
1623100180000|2021-06-07 21:09:40|82757|82434|82708.5|82473|82757|82480.4|82697.8|82434|3
1623100190000|2021-06-07 21:09:50|82687.5|82513.6|82687.5|82513.6|82687.5|82513.6|82687.5|82513.6|1
1623100200000|2021-06-07 21:10:00|82705|82487.1|82706.9|82487|82717.8|82507.7|82691.8|82468|21
1623100210000|2021-06-07 21:10:10|82716.7|82475.9|82724.3|82467|82724.3|82475.9|82716.7|82467|6
1623100220000|2021-06-07 21:10:20|82724.4|82466.9|82703.3|82491.7|82724.4|82491.7|82703.3|82466.9|4
1623100230000|2021-06-07 21:10:30|82704.8|82486.2|82705.7|82432.2|82714.2|82486.2|82704.8|82432.2|5
1623100240000|2021-06-07 21:10:40||82402||82402||82402||82402|1
1623100250000|2021-06-07 21:10:50|82730.4|82401.8|82722.4|82461.3|82730.4|82462.3|82722.4|82401.8|4
1623100260000|2021-06-07 21:11:00|82721.7|82464|82719.2|82466.5|82723|82500.6|82693.7|82462.1|13
1623100270000|2021-06-07 21:11:10|82722.4|82463.8|82707.3|82486.8|82722.5|82497.5|82696.5|82463.8|7
1623100280000|2021-06-07 21:11:20|82705.2|82484.2|82688.6|82494|82710.8|82502.4|82684.1|82484.2|12
1623100290000|2021-06-07 21:11:30|82685.2|82509.1|82706.5|82489.9|82713|82515.5|82685.2|82478.1|8
1623100300000|2021-06-07 21:11:40|82711.6|82474.4|82696.5|82505.9|82711.6|82505.9|82696.5|82474.4|4
1623100310000|2021-06-07 21:11:50|82703|82482.9|82696.5|82487.3|82712.8|82487.3|82695.7|82482.9|6
1623100320000|2021-06-07 21:12:00|82681.8|82504.5|82686.6|82475.9|82689.8|82504.5|82681.8|82475.9|5
1623100330000|2021-06-07 21:12:10|82686.9|82492.4|82693.1|82490.5|82702.7|82495.6|82686.9|82474.1|6
1623100340000|2021-06-07 21:12:20|82696|82480.6|82699.6|82496.8|82715.4|82500.4|82693.2|82480.6|6
1623100350000|2021-06-07 21:12:30|82698.2|82494.1|82694.3|82501.9|82698.2|82506.2|82691.7|82494.1|4
1623100360000|2021-06-07 21:12:40|82695.6|82500|82724.7|82470.4|82724.7|82503|82695.6|82470.4|6
1623100370000|2021-06-07 21:12:50|82716.6|82475.6|82712.8|82477.6|82723|82498.5|82701.3|82473.3|7
1623100380000|2021-06-07 21:13:00|82698.6|82491.1|82713.7|82479.2|82714.4|82491.1|82698.6|82476.7|9
1623100390000|2021-06-07 21:13:10|82718.6|82474.2|82693.6|82503.4|82718.6|82503.4|82693.6|82474.2|7
1623100400000|2021-06-07 21:13:20|82708.2|82487.9|82708.2|82487.9|82708.2|82487.9|82708.2|82487.9|1
1623100410000|2021-06-07 21:13:30|82699.9|82489.6|82707.8|82480.9|82723.3|82489.6|82699.9|82466.8|8
1623100420000|2021-06-07 21:13:40|82706.3|82479.4|82690.1|82512.4|82709.5|82518.7|82686.5|82479.3|7
1623100430000|2021-06-07 21:13:50|82686.5|82518.6|82708.6|82489.3|82713.3|82518.6|82686.5|82484.1|4
1623100440000|2021-06-07 21:14:00|82713.3|82484.1|82694.7|82502.4|82713.3|82516|82687.7|82484.1|9
1623100450000|2021-06-07 21:14:10|82700|82489.7|82723.9|82467.4|82726.7|82496.5|82696.9|82466|4
1623100460000|2021-06-07 21:14:20|82702|82485.2|82690.7|82506.4|82702|82506.4|82689.2|82485.2|5
1623100470000|2021-06-07 21:14:30|82705.7|82477.1|82739.6|82444.1|82739.6|82477.1|82705.7|82444.1|2
1623100480000|2021-06-07 21:14:40|82746.4|82437.5|82730.6|82458.2|82746.4|82458.2|82730.6|82437.5|2
1623100490000|2021-06-07 21:14:50|82750.4|82438.3|82721.3|82477.2|82750.4|82506.8|82696.7|82438.3|4
1623100500000|2021-06-07 21:15:00|82706.5|82495.3|82707.2|82483.8|82711.2|82495.3|82697.3|82483|11
1623100510000|2021-06-07 21:15:10|82701|82489.8|82686.6|82510|82701|82515.4|82683.7|82489.8|3
1623100520000|2021-06-07 21:15:20|82681.5|82517.7|82681.1|82521.2|82684|82535.6|82669.4|82516.9|11
1623100530000|2021-06-07 21:15:30|82681|82521.3|82683.2|82509.4|82724.6|82521.3|82681|82465.7|12
1623100540000|2021-06-07 21:15:40|82683|82507.5|82710.7|82479.1|82710.7|82507.5|82683|82479.1|3
1623100550000|2021-06-07 21:15:50|82715.9|82474.7|82715.9|82474.7|82715.9|82474.7|82715.9|82474.7|1
1623100560000|2021-06-07 21:16:00|82705.6|82487.8|82702.5|82485.9|82706.2|82487.8|82702.5|82483.7|7
1623100570000|2021-06-07 21:16:10|82673.4|82543.2|82684.1|82515.5|82684.1|82543.2|82673.3|82515.5|5
1623100580000|2021-06-07 21:16:20|82694.9|82496.3|82698.6|82495.9|82698.8|82522.7|82682.2|82495.7|6
1623100590000|2021-06-07 21:16:30|82694.4|82503.2|82705.2|82485.3|82708.1|82505.8|82692.4|82484.2|16
1623100600000|2021-06-07 21:16:40|82697.7|82501.2|82713.3|82470.9|82713.3|82501.2|82697.7|82470.9|4
1623100610000|2021-06-07 21:16:50|82707.3|82482|82691.3|82509.1|82713.2|82509.1|82691.3|82477|8
1623100620000|2021-06-07 21:17:00|82691.1|82509.3|82689.8|82511.1|82696|82513.1|82687.2|82504.4|6
1623100630000|2021-06-07 21:17:10|82694.7|82498|82688.5|82506.8|82694.7|82507.1|82681|82498|7
1623100640000|2021-06-07 21:17:20|82689.9|82506.6|82703|82489.5|82703|82516.7|82685.9|82489.5|5
1623100650000|2021-06-07 21:17:30|82709.4|82477.1|82692.2|82511|82709.4|82511|82692.2|82477.1|8
1623100660000|2021-06-07 21:17:40|82692.1|82510.9|82693|82504.4|82711.6|82510.9|82690.8|82479.6|9
1623100670000|2021-06-07 21:17:50|82693.6|82503.5|82681.2|82514.1|82694.4|82514.1|82681.2|82500.6|9
1623100680000|2021-06-07 21:18:00|82698|82498.2|82699.6|82494.4|82704.7|82498.2|82693.1|82484.6|7
1623100690000|2021-06-07 21:18:10|82700.5|82492.7|82713.1|82473.8|82713.1|82494.6|82695.3|82473.4|7
1623100700000|2021-06-07 21:18:20|82698.9|82500.5|82695.4|82497.3|82703.4|82500.5|82695.4|82490.3|6
1623100710000|2021-06-07 21:18:30|82714.2|82472.2|82692.7|82505.8|82714.2|82505.8|82691.8|82472.2|8
1623100720000|2021-06-07 21:18:40|82707.6|82484.4|82692.3|82506.1|82715|82506.1|82692.3|82473.3|3
1623100730000|2021-06-07 21:18:50|82697.3|82492.1|82692.3|82501.1|82697.3|82501.1|82692.3|82492.1|2
1623100740000|2021-06-07 21:19:00|82689|82507.1|82705.7|82477.1|82705.7|82507.1|82689|82477.1|2
1623100750000|2021-06-07 21:19:10|82764.2|82402.1|82764.2|82402.1|82764.2|82402.1|82764.2|82402.1|1
1623100760000|2021-06-07 21:19:20|82689.5|82497.2|82721.7|82467.2|82723.5|82497.2|82689.5|82459.7|10
1623100770000|2021-06-07 21:19:30|82711.1|82474.4|82719.7|82469.3|82719.7|82474.4|82711.1|82463.5|3
1623100780000|2021-06-07 21:19:40|82725.6|82458.8|82681.7|82514.9|82727.6|82514.9|82681.4|82458.8|10
1623100790000|2021-06-07 21:19:50|82691.5|82497.3|82680.1|82523|82704.5|82523|82680.1|82481.6|4
1623100800000|2021-06-07 21:20:00|82695|82502.1|82702.7|82487.1|82702.7|82513.4|82681.1|82487.1|9
1623100810000|2021-06-07 21:20:10|82703.1|82486.2|82695.5|82498.3|82703.1|82504.4|82692.3|82486.2|17
1623100820000|2021-06-07 21:20:20|82691.3|82500.1|82694.5|82497.2|82695.1|82500.1|82690|82493.1|6
1623100830000|2021-06-07 21:20:30|82706.2|82479.9|82688.2|82492.5|82706.2|82492.5|82688.2|82479.9|2
1623100840000|2021-06-07 21:20:40|82673.9|82504.1|82687.5|82499.4|82690.6|82505.6|82673.9|82497.9|5
1623100850000|2021-06-07 21:20:50|82690.7|82498.6|82680.7|82525.1|82690.7|82525.1|82680.7|82498.6|3
1623100860000|2021-06-07 21:21:00|82684.2|82515.1|82710.1|82467.9|82710.1|82515.1|82684.2|82467.9|4
1623100870000|2021-06-07 21:21:10|82716|82465.1|82700.2|82482.1|82719.1|82482.1|82699.8|82463.7|4
1623100880000|2021-06-07 21:21:20|82700.9|82482.8|82700.4|82486.5|82705.9|82502.4|82693.4|82475.9|8
1623100890000|2021-06-07 21:21:30|82693.8|82499.2|82693.8|82499.2|82693.8|82499.2|82693.8|82499.2|1
1623100900000|2021-06-07 21:21:40|82689.1|82506.7|82692.9|82493.2|82694.2|82506.7|82689.1|82493.2|4
1623100910000|2021-06-07 21:21:50|82689.9|82496.6|82695.5|82496.8|82697.9|82507.8|82689.9|82480.8|7
1623100920000|2021-06-07 21:22:00|82706.2|82480.6|82696.4|82478.5|82713.2|82490.6|82695|82475.2|8
1623100930000|2021-06-07 21:22:10|82694.3|82482.1|82708.6|82472.5|82712.9|82488.1|82693.3|82465.3|6
1623100940000|2021-06-07 21:22:20|82710.5|82469.4|82689.7|82486|82710.5|82486|82689.7|82469.4|2
1623100960000|2021-06-07 21:22:40|82694.5|82483.6|82696|82495|82696|82495|82694.5|82483.6|2
1623100970000|2021-06-07 21:22:50|82730.1|82448.8|82693.2|82484.7|82741.5|82489.4|82692|82433.5|10
1623100980000|2021-06-07 21:23:00|82686.8|82501.9|82699.9|82484.8|82699.9|82501.9|82686.8|82484.8|2
1623100990000|2021-06-07 21:23:10|82671.2|82542.4|82671.9|82541.8|82672.3|82542.4|82671.2|82540.7|4
1623101000000|2021-06-07 21:23:20|82694.2|82475.1|82694.2|82475.1|82694.2|82475.1|82694.2|82475.1|1
1623101010000|2021-06-07 21:23:30|82671.9|82541.7|82685.7|82516.7|82687.3|82541.7|82671.9|82513.3|11
1623101020000|2021-06-07 21:23:40|82686.1|82517.4|82683.8|82512.1|82687.5|82519.7|82676.5|82509.4|14
1623101030000|2021-06-07 21:23:50|82682.8|82515.6|82684.5|82505.7|82684.5|82522.3|82680.8|82505.7|7
1623101040000|2021-06-07 21:24:00|82684|82502.4|82693.2|82496.6|82693.2|82502.4|82684|82496.6|5
1623101050000|2021-06-07 21:24:10|82693.7|82496.7|82695.5|82495.2|82695.5|82497.2|82692.5|82495.2|3
1623101060000|2021-06-07 21:24:20|82693.3|82496.3|82688.6|82500.8|82693.7|82512.7|82685.5|82496|7
1623101070000|2021-06-07 21:24:30|82687|82500.4|82704.3|82492.8|82704.3|82500.4|82686.3|82488.8|5
1623101080000|2021-06-07 21:24:40|82671.6|82535.5|82722.1|82464.3|82722.1|82535.5|82671.6|82464.3|3
1623101090000|2021-06-07 21:24:50|82691.7|82505.2|82696.7|82485.5|82699.8|82505.2|82691.7|82485.5|4
1623101100000|2021-06-07 21:25:00|82705|82473.9|82713.9|82464.8|82713.9|82473.9|82705|82464.8|2
1623101110000|2021-06-07 21:25:10|82716.7|82463.3|82628.6|82578.6|82716.7|82578.6|82628.3|82463.3|4
1623101120000|2021-06-07 21:25:20|82684.9|82517.2|82695.2|82493.1|82703|82517.2|82684.9|82489.3|9
1623101130000|2021-06-07 21:25:30|82698|82495.5|82710.6|82479.4|82710.6|82495.5|82698|82479.4|3
1623101140000|2021-06-07 21:25:40|82698.6|82481.8|82712.5|82472.6|82712.5|82482.7|82698.6|82471.6|6
1623101150000|2021-06-07 21:25:50|82718.6|82464.4|82705.4|82472.4|82718.6|82472.4|82705.4|82464.4|2
1623101160000|2021-06-07 21:26:00|82702|82477.4|82704.5|82479|82713|82479|82702|82466.1|4
1623101170000|2021-06-07 21:26:10|82697.7|82490.3|82700.2|82495|82700.2|82495|82697.7|82490.3|2
1623101180000|2021-06-07 21:26:20|82696|82481|82696|82481|82696|82481|82696|82481|1
1623101190000|2021-06-07 21:26:30|82694.2|82475.1|82701.5|82490.1|82729.8|82490.1|82694.2|82438.5|5
1623101200000|2021-06-07 21:26:40|82719.4|82471.8|82719.1|82471.7|82719.4|82521.5|82686.1|82471.7|5
1623101210000|2021-06-07 21:26:50|82728.4|82457.8|82709.7|82467.2|82728.4|82467.2|82709.7|82457.8|2
1623101220000|2021-06-07 21:27:00|82694.2|82475.1|82694.2|82475.1|82694.2|82475.1|82694.2|82475.1|1
1623101230000|2021-06-07 21:27:10|82699.8|82485.3|82694.2|82475.1|82704.2|82492.8|82694.2|82475.1|4
1623101240000|2021-06-07 21:27:20|82677.7|82525.3|82712.9|82472.6|82712.9|82525.3|82677.5|82472.6|6
1623101250000|2021-06-07 21:27:30|82728.4|82457.8|82693.9|82493.2|82728.4|82493.2|82692|82457.8|3
1623101260000|2021-06-07 21:27:40|82694|82487.7|82715.4|82465.5|82715.4|82487.7|82694|82465.5|8
1623101270000|2021-06-07 21:27:50|82721|82456.4|82700.1|82478.9|82721|82482.1|82700.1|82456.4|7
1623101280000|2021-06-07 21:28:00|82700.4|82479.2|82704.2|82492.8|82704.4|82492.8|82699.6|82479.2|4
1623101290000|2021-06-07 21:28:10|82694.2|82475.1|82694.2|82475.1|82694.2|82475.1|82694.2|82475.1|1
1623101300000|2021-06-07 21:28:20|82722.8|82445.9|82730|82438.7|82730|82445.9|82722.8|82438.7|2
1623101310000|2021-06-07 21:28:30|82765.8|82402.2|82765.8|82402.2|82765.8|82402.2|82765.8|82402.2|1
1623101320000|2021-06-07 21:28:40|82712.1|82456.9|82712.1|82456.9|82712.1|82456.9|82712.1|82456.9|1
1623101330000|2021-06-07 21:28:50|82718.1|82450.8|82695.2|82505.8|82718.1|82513.4|82686.8|82450.8|14
1623101340000|2021-06-07 21:29:00|82683.5|82519.7|82695.8|82486.8|82695.8|82519.7|82683.5|82486.8|5
1623101350000|2021-06-07 21:29:10|82696.6|82492.2|82716.9|82462.8|82716.9|82492.4|82688.6|82462.8|11
1623101360000|2021-06-07 21:29:20|82720.1|82458|82720.9|82456.2|82720.9|82458|82720.1|82456.2|2
1623101370000|2021-06-07 21:29:30|82728.1|82451.2|82708.5|82460.5|82728.1|82460.5|82708.5|82451.2|2
1623101380000|2021-06-07 21:29:40|82718.1|82450.8|82704.4|82486.5|82718.1|82499.6|82695.7|82450.8|5
1623101390000|2021-06-07 21:29:50|82688.4|82515.9|82694.2|82475.1|82694.2|82515.9|82688.4|82475.1|2
1623101400000|2021-06-07 21:30:00|82683.5|82508.6|82688|82503.2|82696.6|82508.6|82679.2|82493.7|13
1623101410000|2021-06-07 21:30:10|82687.1|82506.6|82686.1|82499.9|82691.9|82511.8|82684.2|82499.9|16
1623101420000|2021-06-07 21:30:20|82686.5|82501.8|82686.5|82501.8|82686.5|82501.8|82686.5|82501.8|1
1623101440000|2021-06-07 21:30:40|82685.7|82505.1|82694.2|82475.1|82694.2|82505.1|82685.7|82475.1|2
1623101450000|2021-06-07 21:30:50|82700|82499|82700|82499|82700|82499|82700|82499|1
1623101470000|2021-06-07 21:31:10|82675.3|82534.2|82693.4|82484.4|82693.4|82534.2|82675.3|82484.4|9
1623101480000|2021-06-07 21:31:20|82698.7|82487|82698.7|82487|82698.7|82487|82698.7|82487|1
1623101490000|2021-06-07 21:31:30|82681.3|82518.2|82689.8|82492.9|82689.8|82518.4|82681.2|82492.9|4
1623101500000|2021-06-07 21:31:40|82685.5|82497.4|82674.1|82519.3|82694.2|82519.3|82674.1|82475.1|4
1623101510000|2021-06-07 21:31:50|82682.5|82512.3|82694.2|82475.1|82694.2|82518.6|82681.1|82475.1|5
1623101520000|2021-06-07 21:32:00|82681.2|82513.4|82681.2|82513.4|82681.2|82513.4|82681.2|82513.4|1
1623101530000|2021-06-07 21:32:10|82690.6|82504.4|82695.9|82481.9|82695.9|82517.5|82682.6|82481.9|8
1623101540000|2021-06-07 21:32:20|82696.7|82479.5|82697.5|82481|82697.5|82481|82696.7|82479.5|2
1623101550000|2021-06-07 21:32:30|82694.2|82475.1|82694.2|82475.1|82694.2|82475.1|82694.2|82475.1|1
1623101560000|2021-06-07 21:32:40|82680.2|82514|82682.1|82522.8|82685.7|82522.8|82680.2|82509.3|6
1623101570000|2021-06-07 21:32:50|82671.6|82539.2|82694.2|82475.1|82694.2|82539.2|82671.6|82475.1|2
1623101580000|2021-06-07 21:33:00|82679.1|82517.9|82685.1|82511.5|82685.2|82517.9|82679.1|82511.4|3
1623101590000|2021-06-07 21:33:10|82690.4|82510.1|82691.5|82483.8|82691.5|82510.1|82685|82483.8|5
1623101600000|2021-06-07 21:33:20|82694.6|82488|82693.2|82492.1|82694.6|82492.6|82690.7|82488|5
1623101610000|2021-06-07 21:33:30|82689.2|82493.4|82691.5|82483.8|82691.5|82497.6|82689.2|82483.8|8
1623101620000|2021-06-07 21:33:40|82690.2|82487.8|82689.5|82490.1|82690.2|82490.1|82689.5|82487.8|2
1623101630000|2021-06-07 21:33:50|82700.2|82485.7|82694.2|82475.1|82700.2|82497.8|82690.7|82475.1|4
1623101640000|2021-06-07 21:34:00|82689.9|82490.5|82681.3|82510.3|82698.2|82523.1|82680.3|82490.5|20
1623101650000|2021-06-07 21:34:10|82684.4|82507.6|82688.3|82488.4|82688.3|82508.9|82683|82488.4|6
1623101660000|2021-06-07 21:34:20|82688.9|82489.5|82691.5|82492.4|82691.5|82493.7|82684.7|82489.5|5
1623101670000|2021-06-07 21:34:30|82691.9|82489.9|82687.4|82496.4|82693.6|82509.5|82683.7|82489.8|6
1623101680000|2021-06-07 21:34:40|82687.5|82498.3|82702.8|82491.4|82702.8|82511.4|82681.6|82491.4|5
1623101690000|2021-06-07 21:34:50|82682.4|82495.3|82692.6|82484.6|82692.6|82498.1|82682.4|82484.6|6
1623101700000|2021-06-07 21:35:00|82692.3|82486.8|82688.3|82492.1|82692.3|82492.1|82686.3|82486.8|5
1623101710000|2021-06-07 21:35:10|82688.8|82493|82687.6|82494.5|82688.8|82494.5|82685.7|82493|8
1623101720000|2021-06-07 21:35:20|82686.3|82498.1|82694.2|82475.1|82694.2|82498.7|82682.4|82475.1|5
1623101740000|2021-06-07 21:35:40|82683.5|82491.5|82693.4|82485.2|82693.4|82517.1|82678|82485.2|14
1623101750000|2021-06-07 21:35:50|82690.2|82489|82695.1|82499|82695.7|82499.7|82686.3|82487|8
1623101760000|2021-06-07 21:36:00|82694.5|82499.4|82687.2|82501.6|82694.5|82515.7|82684.5|82497.2|9
1623101770000|2021-06-07 21:36:10|82692.4|82497.2|82688|82505.1|82692.4|82505.1|82688|82497.2|3
1623101790000|2021-06-07 21:36:30|82694.2|82475.1|82694.2|82475.1|82694.2|82475.1|82694.2|82475.1|1
1623101820000|2021-06-07 21:37:00|82694.1|82488.8|82707|82495|82707|82501|82694|82488.8|3
1623101830000|2021-06-07 21:37:10|82705.9|82494.2|82690.3|82491.5|82705.9|82518.9|82680.9|82491.5|14
1623101840000|2021-06-07 21:37:20|82683.3|82500.5|82691.7|82490.9|82691.7|82500.5|82683.3|82490.9|6
1623101850000|2021-06-07 21:37:30|82689.3|82490.5|82694.8|82491.5|82694.8|82491.5|82689.3|82490.5|2
1623101860000|2021-06-07 21:37:40|82704.9|82493.4|82695.7|82477.7|82704.9|82493.4|82695.7|82477.7|2
1623101870000|2021-06-07 21:37:50|82696.3|82478.8|82687.8|82491.8|82696.3|82493.5|82687.4|82478.8|5
1623101880000|2021-06-07 21:38:00|82688.6|82489.8|82691.4|82484|82691.4|82495.4|82686.4|82484|6
1623101890000|2021-06-07 21:38:10|82694.2|82475.1|82680.1|82513.5|82694.2|82517.6|82678.7|82475.1|8
1623101900000|2021-06-07 21:38:20|82685|82509.1|82682.6|82508|82685|82509.1|82682.6|82505.4|3
1623101910000|2021-06-07 21:38:30|82684.7|82504.9|82691|82483.6|82691|82507.5|82682.2|82483.6|4
1623101920000|2021-06-07 21:38:40|82686.8|82489.9|82685.7|82488.2|82686.8|82489.9|82685.7|82488.2|2
1623101930000|2021-06-07 21:38:50|82687.1|82486|82690.4|82480.3|82690.4|82490.8|82682.8|82480.3|4
1623101940000|2021-06-07 21:39:00|82694.1|82488.8|82680|82497|82694.1|82497.8|82680|82488.8|3
1623101950000|2021-06-07 21:39:10|82695.9|82494.2|82685.1|82496.7|82695.9|82517.2|82679.4|82494.2|5
1623101960000|2021-06-07 21:39:20|82682.2|82498.9|82694.5|82490|82713.6|82498.9|82682.2|82461|8
1623101970000|2021-06-07 21:39:30|82709.6|82470.1|82700.1|82489.7|82709.6|82509.6|82687.2|82470.1|4
1623101980000|2021-06-07 21:39:40|82706.8|82478|82692.5|82491.6|82706.8|82509.7|82687.1|82478|7
1623101990000|2021-06-07 21:39:50|82692.6|82492.3|82686|82498.7|82692.6|82498.7|82686|82492.3|3
1623102000000|2021-06-07 21:40:00|82689.7|82499.8|82694.2|82480.3|82694.2|82499.8|82687.4|82480.3|3
1623102010000|2021-06-07 21:40:10|82684.8|82491.3|82703.1|82479.4|82703.1|82505.6|82682.3|82479.4|5
1623102020000|2021-06-07 21:40:20|82754.8|82413.8|82693.2|82493.9|82754.8|82505.6|82685.7|82413.8|8
1623102030000|2021-06-07 21:40:30|82701.1|82484.5|82696.5|82483.1|82705|82484.5|82696.5|82480.6|3
1623102040000|2021-06-07 21:40:40|82694.2|82475.1|82684|82498.8|82694.2|82498.8|82678.3|82475.1|3
1623102050000|2021-06-07 21:40:50|82684.4|82499.3|82681.7|82518.2|82692.9|82518.2|82681.1|82497.5|8
1623102060000|2021-06-07 21:41:00|82686.5|82504.7|82679.5|82506.9|82686.5|82507.1|82677.3|82504.7|5
1623102070000|2021-06-07 21:41:10|82674|82506|82689.1|82482.8|82689.1|82506|82674|82482.8|2
1623102080000|2021-06-07 21:41:20|82687.5|82485.4|82694.2|82475.1|82694.2|82485.4|82687.5|82475.1|2
1623102100000|2021-06-07 21:41:40|82694.1|82493|82694|82501|82694.1|82501|82694|82493|2
1623102110000|2021-06-07 21:41:50|82694.2|82475.1|82694.2|82475.1|82694.2|82475.1|82694.2|82475.1|1
1623102120000|2021-06-07 21:42:00|82694.1|82488.8|82690.4|82500.1|82694.1|82532.1|82674.9|82488.8|13
1623102130000|2021-06-07 21:42:10|82702.9|82479.6|82710.9|82452|82710.9|82479.6|82701.2|82452|3
1623102140000|2021-06-07 21:42:20|82689.4|82493|82698.4|82480.9|82698.7|82502.2|82685.6|82480.5|8
1623102150000|2021-06-07 21:42:30|82687|82494.6|82687.2|82491.6|82711.1|82494.6|82687|82466.9|8
1623102160000|2021-06-07 21:42:40|82685.1|82491.5|82679.9|82519.9|82693.6|82524.5|82677.5|82491.5|8
1623102170000|2021-06-07 21:42:50|82687.3|82512.3|82687.3|82512.3|82687.3|82512.3|82687.3|82512.3|1
1623102180000|2021-06-07 21:43:00|82706.2|82484.3|82702.7|82472.6|82712.9|82489.2|82699|82472.6|6
1623102190000|2021-06-07 21:43:10|82711|82463.8|82701.2|82478|82711.5|82478|82701.2|82463.8|3
1623102200000|2021-06-07 21:43:20|82709.7|82467.7|82701.4|82476.5|82714.8|82476.5|82701.4|82457.4|3
1623102210000|2021-06-07 21:43:30|82678|82510|82684.2|82502.1|82684.2|82534.5|82671.5|82502.1|3
1623102220000|2021-06-07 21:43:40|82681.7|82508.9|82681.7|82508.9|82681.7|82508.9|82681.7|82508.9|1
1623102230000|2021-06-07 21:43:50|82711.9|82465.3|82711.9|82465.3|82711.9|82465.3|82711.9|82465.3|1
1623102240000|2021-06-07 21:44:00|82752.2|82406.7|82705.9|82461.4|82752.7|82461.4|82705.9|82406.7|3
1623102250000|2021-06-07 21:44:10|82723.4|82440.7|82729.5|82433.8|82729.5|82440.7|82723.4|82433.8|3
1623102260000|2021-06-07 21:44:20|82694.2|82475.1|82694.2|82475.1|82694.2|82475.1|82694.2|82475.1|1
1623102270000|2021-06-07 21:44:30|82669.6|82541.7|82669.5|82541.8|82669.6|82541.8|82669.5|82541.7|2
1623102280000|2021-06-07 21:44:40|82668.4|82540.9|82687.9|82491.6|82687.9|82542|82668|82491.6|7
1623102290000|2021-06-07 21:44:50|82694.2|82475.1|82717.8|82471.4|82730.3|82475.1|82694.2|82433.3|4
1623102300000|2021-06-07 21:45:00|82705.1|82466.9|82698.3|82490.8|82705.1|82507.8|82686.6|82466.9|8
1623102310000|2021-06-07 21:45:10|82713.1|82465.3|82713.1|82465.3|82713.1|82465.3|82713.1|82465.3|1
1623102320000|2021-06-07 21:45:20|82707.6|82464.8|82669.6|82542.4|82709.8|82542.4|82669.6|82464.8|5
1623102330000|2021-06-07 21:45:30|82684.4|82521.1|82681.1|82525.9|82684.4|82525.9|82681.1|82521.1|2
1623102340000|2021-06-07 21:45:40|82696.6|82463.9|82722.3|82452.6|82733.1|82463.9|82696.6|82428.6|4
1623102350000|2021-06-07 21:45:50|82724.8|82446.9|82686.7|82517.1|82724.8|82517.1|82686.7|82446.9|3
1623102360000|2021-06-07 21:46:00|82690.3|82495.1|82714.3|82465.4|82714.3|82495.3|82690.1|82465.4|6
1623102370000|2021-06-07 21:46:10|82683.1|82503.1|82683.1|82503.1|82683.1|82503.1|82683.1|82503.1|1
1623102380000|2021-06-07 21:46:20|82669.6|82542.3|82669.4|82542.5|82669.6|82542.5|82669.4|82542.3|2
1623102390000|2021-06-07 21:46:30|82689.8|82483.6|82673.3|82501|82696.6|82509|82673.3|82463.9|4
1623102400000|2021-06-07 21:46:40|82673.7|82501.4|82716.2|82470.1|82716.2|82501.4|82673.7|82470.1|4
1623102410000|2021-06-07 21:46:50|82711.6|82454.1|82729.8|82439.1|82729.8|82454.1|82711.6|82439.1|3
1623102420000|2021-06-07 21:47:00|82734.9|82442.8|82728.2|82452.2|82738.4|82452.2|82728.2|82437.3|3
1623102430000|2021-06-07 21:47:10|82712.4|82458|82699.8|82473.7|82720.2|82473.7|82699.8|82448.9|3
1623102440000|2021-06-07 21:47:20|82696.6|82463.9|82696.6|82463.9|82696.6|82463.9|82696.6|82463.9|1
1623102450000|2021-06-07 21:47:30|82759.5|82403.8|82759.5|82403.8|82759.5|82403.8|82759.5|82403.8|1
1623102470000|2021-06-07 21:47:50|82705.6|82455.3|82734.6|82427.5|82734.6|82455.3|82705.6|82427.5|4
1623102480000|2021-06-07 21:48:00|82692.9|82499|82716.7|82467.7|82716.7|82499|82692.9|82467.7|3
1623102490000|2021-06-07 21:48:10|82669.3|82496.5|82682.9|82493|82684.1|82496.5|82669.3|82468.1|14
1623102500000|2021-06-07 21:48:20|82691.4|82474.1|82691.1|82476.4|82691.4|82476.4|82690.8|82474.1|3
1623102510000|2021-06-07 21:48:30|82696.6|82463.9|82701.1|82491|82761.7|82491|82696.6|82404.3|10
1623102520000|2021-06-07 21:48:40|82699.6|82490.5|82700.7|82485.5|82700.8|82500|82690.2|82485.5|7
1623102530000|2021-06-07 21:48:50|82693.8|82495.1|82696.5|82488.2|82701|82497.6|82690.3|82485.1|7
1623102540000|2021-06-07 21:49:00|82703.6|82476.8|82676|82499|82703.6|82500.6|82675.4|82474.2|6
1623102550000|2021-06-07 21:49:10|82675.4|82495.5|82702.8|82491.4|82702.8|82495.5|82674.2|82491.4|4
1623102560000|2021-06-07 21:49:20|82741.9|82446.1|82741.9|82433.6|82741.9|82449.9|82741.9|82433.6|3
1623102570000|2021-06-07 21:49:30|82744.7|82427.5|82705.9|82469.3|82744.7|82470.5|82705.9|82427.5|6
1623102580000|2021-06-07 21:49:40|82718.9|82452.2|82725.3|82449.6|82725.3|82452.2|82718.9|82444.2|3
1623102590000|2021-06-07 21:49:50|82718.8|82453.9|82663.9|82522.5|82718.8|82522.5|82663.9|82453.9|2
1623102600000|2021-06-07 21:50:00|82669.4|82512.2|82681.8|82505|82681.9|82516.1|82669.4|82500.3|10
1623102610000|2021-06-07 21:50:10|82692.5|82492.9|82682.6|82513.5|82692.5|82527.7|82674.7|82492.9|12
1623102620000|2021-06-07 21:50:20|82689.7|82502.4|82700.8|82472.8|82705.8|82502.4|82689.7|82472.8|5
1623102630000|2021-06-07 21:50:30|82712.6|82458.8|82686.4|82501.9|82712.6|82501.9|82686.4|82458.8|3
1623102640000|2021-06-07 21:50:40|82690.8|82496.2|82694.1|82492.8|82701|82506.5|82684.9|82482.4|13
1623102650000|2021-06-07 21:50:50|82687.8|82502.6|82688.2|82493|82688.5|82520.7|82677.1|82491.9|13
1623102660000|2021-06-07 21:51:00|82680.6|82511.2|82670.8|82528.3|82680.6|82528.3|82670.8|82511.1|8
1623102670000|2021-06-07 21:51:10|82668.4|82536.9|82691.2|82494.1|82691.2|82536.9|82668.4|82494.1|11
1623102680000|2021-06-07 21:51:20|82689|82499.4|82708.4|82477.1|82708.4|82505.8|82686.8|82477.1|9
1623102690000|2021-06-07 21:51:30|82708.5|82477.3|82708.5|82477.3|82708.5|82477.3|82708.5|82477.3|2
1623102700000|2021-06-07 21:51:40|82708|82480.9|82687|82510.4|82708|82514.7|82682.4|82480.9|8
1623102710000|2021-06-07 21:51:50|82690.1|82497.1|82681.9|82516.2|82690.1|82523.1|82678.3|82497.1|4
1623102720000|2021-06-07 21:52:00|82689.1|82502.5|82687.7|82511.1|82689.1|82523.3|82678.3|82502.5|10
1623102730000|2021-06-07 21:52:10|82694.8|82495.6|82675.7|82528|82695.7|82528|82675.7|82495.6|11
1623102740000|2021-06-07 21:52:20|82679|82523.6|82676.2|82522.4|82679.7|82530.6|82671.7|82516.3|7
1623102750000|2021-06-07 21:52:30|82674.1|82526.3|82685.6|82504.1|82686.6|82526.3|82674.1|82503.4|3
1623102760000|2021-06-07 21:52:40|82685.1|82504.5|82687.1|82503|82687.1|82504.5|82684.8|82503|3
1623102770000|2021-06-07 21:52:50|82673.9|82526.6|82680.7|82506.5|82695.6|82526.6|82673.9|82490|17
1623102780000|2021-06-07 21:53:00|82676.4|82516.2|82688.9|82505.6|82688.9|82529.1|82669.3|82505.6|7
1623102790000|2021-06-07 21:53:10|82706.5|82482.5|82694.3|82486.2|82707.8|82486.2|82694.3|82476.1|9
1623102800000|2021-06-07 21:53:20|82690.6|82492.2|82709.5|82467.7|82709.5|82492.2|82690.6|82467.7|5
1623102810000|2021-06-07 21:53:30|82700.2|82471.3|82707.3|82463.9|82707.3|82471.3|82700.2|82463.9|2
1623102820000|2021-06-07 21:53:40|82695.4|82477.9|82681|82504.7|82695.4|82505.9|82679.7|82477.9|5
1623102830000|2021-06-07 21:53:50|82683.1|82503.7|82694.1|82489.3|82695.9|82503.7|82683.1|82473.7|5
1623102840000|2021-06-07 21:54:00|82705.2|82473.6|82724.5|82448.2|82724.5|82473.6|82705.2|82448.2|3
1623102850000|2021-06-07 21:54:10|82709.4|82470.6|82691|82495.8|82718.6|82505.2|82682.4|82457.7|10
1623102860000|2021-06-07 21:54:20|82685.1|82497.8|82694.1|82491.2|82697.2|82498|82685.1|82485.8|7
1623102870000|2021-06-07 21:54:30|82700.2|82482.6|82682.1|82507|82700.2|82507|82682.1|82475.8|6
1623102880000|2021-06-07 21:54:40|82683.4|82506.1|82679.5|82503.9|82688|82506.1|82676|82500.6|5
1623102890000|2021-06-07 21:54:50|82679.4|82504.1|82708.8|82472.8|82711.7|82504.1|82679.4|82467.9|7
1623102900000|2021-06-07 21:55:00|82698.9|82474.5|82711.3|82465|82711.3|82474.5|82698.9|82465|4
1623102910000|2021-06-07 21:55:10|82687.9|82490.3|82706.2|82467.3|82706.2|82490.3|82687.9|82465.9|6
1623102920000|2021-06-07 21:55:20|82701.2|82472.7|82679.4|82516.5|82708.2|82516.5|82679.4|82462.8|12
1623102930000|2021-06-07 21:55:30|82677.5|82519.8|82674.6|82510.8|82682.7|82519.8|82671.9|82483.7|6
1623102940000|2021-06-07 21:55:40|82676.8|82504.3|82682.1|82503|82682.1|82504.3|82676.8|82503|2
1623102950000|2021-06-07 21:55:50|82676.5|82520.4|82686.4|82508.8|82694.2|82520.4|82675.7|82497.6|13
1623102960000|2021-06-07 21:56:00|82686.7|82482.9|82685|82501.6|82698.4|82520.9|82674.2|82474.6|11
1623102970000|2021-06-07 21:56:10|82686.3|82502.6|82694|82501|82694|82502.6|82686.3|82501|2
1623102980000|2021-06-07 21:56:20|82671.7|82532|82689.3|82488.2|82689.3|82532|82671.7|82488.2|3
1623102990000|2021-06-07 21:56:30|82685.9|82498.2|82699.3|82475.1|82699.3|82498.2|82685.9|82475.1|3
1623103000000|2021-06-07 21:56:40|82675.3|82520.8|82687.5|82492.3|82687.5|82520.8|82675.3|82492.3|3
1623103010000|2021-06-07 21:56:50|82683.4|82497.4|82675.1|82520.7|82683.9|82520.7|82675.1|82497.4|6
1623103020000|2021-06-07 21:57:00|82680|82520.8|82696.8|82466.6|82696.8|82520.8|82680|82466.6|4
1623103030000|2021-06-07 21:57:10|82695.6|82490.4|82696|82481.3|82696|82490.4|82695.6|82481.3|3
1623103040000|2021-06-07 21:57:20|82695.6|82490.4|82691.5|82485.6|82695.6|82498.9|82683.4|82485.6|4
1623103050000|2021-06-07 21:57:30|82699|82475.1|82694.9|82490.4|82699|82490.4|82694.9|82466.6|3
1623103060000|2021-06-07 21:57:40|82678.7|82507.5|82681.5|82514|82684.1|82520|82675.3|82505.2|6
1623103070000|2021-06-07 21:57:50|82679.3|82517.8|82690.9|82496.1|82690.9|82518|82679.1|82488.8|7
1623103080000|2021-06-07 21:58:00|82676.7|82519.6|82684.3|82508.6|82684.3|82520.8|82675.4|82505.5|7
1623103090000|2021-06-07 21:58:10|82684.9|82508.8|82683.8|82500.9|82684.9|82519.8|82677.7|82499.7|8
1623103100000|2021-06-07 21:58:20|82681|82505.5|82678.2|82507.1|82681|82507.1|82678.2|82505.5|2
1623103110000|2021-06-07 21:58:30|82681|82505.5|82698.1|82483.7|82698.1|82505.5|82681|82483.7|3
1623103120000|2021-06-07 21:58:40|82713.8|82460.4|82691.3|82503.3|82713.8|82510.8|82686.4|82460.4|11
1623103130000|2021-06-07 21:58:50|82685.7|82510.9|82698.9|82484.1|82699.9|82510.9|82685.7|82483.6|12
1623103140000|2021-06-07 21:59:00|82704|82481.8|82695.8|82493.8|82704.2|82493.8|82695.8|82481.8|4
1623103150000|2021-06-07 21:59:10|82697.4|82486.2|82697.1|82488|82697.8|82490.6|82696.7|82483.7|4
1623103160000|2021-06-07 21:59:20|82695|82501|82694|82501|82696.4|82501|82694|82473.5|4
1623103170000|2021-06-07 21:59:30|82764.9|82420.3|82722.4|82468.7|82764.9|82486.3|82706.9|82420.3|3
1623103180000|2021-06-07 21:59:40|82741.3|82447.2|82705.5|82483.5|82741.3|82495.9|82692.9|82447.2|4
1623103190000|2021-06-07 21:59:50|82682.8|82514|82697.3|82485.5|82697.7|82514|82681.1|82483.5|7
1623103200000|2021-06-07 22:00:00|82698.4|82486.7|82676.2|82512|82698.4|82519.4|82671.5|82486.7|50
1623103210000|2021-06-07 22:00:10|82675.3|82512.7|82686.3|82525.6|82687.3|82525.6|82673|82509.2|39
1623103220000|2021-06-07 22:00:20|82688.4|82522.7|82688.4|82505.6|82691.4|82527.1|82674|82505.2|27
1623103230000|2021-06-07 22:00:30|82691.5|82505.7|82683.1|82517.2|82692.9|82522.8|82677.1|82503.2|36
1623103240000|2021-06-07 22:00:40|82681.6|82518.2|82680.7|82522.7|82685|82522.7|82679.3|82503.8|13
1623103250000|2021-06-07 22:00:50|82681.3|82520.2|82679.9|82517.8|82682|82525.2|82675.9|82517.8|12
1623103260000|2021-06-07 22:01:00|82680.5|82518.4|82670.8|82531.8|82680.5|82535.8|82666.7|82514.8|31
1623103270000|2021-06-07 22:01:10|82673.6|82528.4|82673|82523.3|82673.6|82532|82664.3|82523.2|9
1623103280000|2021-06-07 22:01:20|82665.7|82535.4|82673.5|82537.5|82675.3|82540.3|82665.7|82518.8|19
1623103290000|2021-06-07 22:01:30|82676.5|82525.2|82675.2|82522.4|82676.5|82526.6|82672.3|82522.4|8
1623103300000|2021-06-07 22:01:40|82681.6|82510.4|82681|82516|82682.4|82516|82679.8|82508.3|7
1623103310000|2021-06-07 22:01:50|82682.2|82511.8|82673.8|82518|82682.2|82532|82667.3|82511.8|12
1623103320000|2021-06-07 22:02:00|82673.3|82521.2|82668.2|82530.9|82674.7|82530.9|82667.9|82517.8|18
1623103330000|2021-06-07 22:02:10|82667.8|82531.2|82682.3|82515.1|82682.3|82532.3|82667|82515.1|10
1623103340000|2021-06-07 22:02:20|82669.3|82538.2|82671|82529.9|82675.3|82538.2|82667.9|82525.1|24
1623103350000|2021-06-07 22:02:30|82672.7|82527.9|82666.9|82533.4|82678.3|82535.6|82666.2|82523|18
1623103360000|2021-06-07 22:02:40|82669.9|82531.6|82668.7|82540.2|82672.2|82580.2|82629.8|82527|9
1623103370000|2021-06-07 22:02:50|82671.9|82532|82672.1|82534.7|82673.2|82537.3|82666.8|82528.5|21
1623103380000|2021-06-07 22:03:00|82673.4|82531.3|82670.8|82538.7|82673.4|82543.2|82668.7|82531.3|12
1623103390000|2021-06-07 22:03:10|82671.3|82539.3|82675.2|82526.8|82675.3|82539.3|82671.3|82526.8|15
1623103400000|2021-06-07 22:03:20|82658|82524.4|82667.4|82532.4|82667.4|82536.1|82658|82524.4|7
1623103410000|2021-06-07 22:03:30|82664|82533.2|82670.3|82532.2|82670.3|82576.4|82626.4|82532.2|7
1623103420000|2021-06-07 22:03:40|82671.2|82531.8|82680.2|82521|82680.2|82531.8|82671.2|82518.4|7
1623103430000|2021-06-07 22:03:50|82680.3|82516|82675.1|82531.3|82680.3|82581.7|82631.7|82514.2|10
1623103440000|2021-06-07 22:04:00|82675.8|82528.5|82675.1|82531.4|82676.4|82531.4|82675.1|82528.3|4
1623103450000|2021-06-07 22:04:10|82675.3|82528.8|82673.9|82528.3|82676.3|82537.5|82671.7|82528.3|9
1623103460000|2021-06-07 22:04:20|82674.4|82528.4|82677.6|82516.8|82678|82541.8|82670.2|82515.1|14
1623103470000|2021-06-07 22:04:30|82678|82515.1|82674.7|82531.9|82678|82581.8|82631.8|82515.1|10
1623103480000|2021-06-07 22:04:40|82674.3|82528.8|82667.3|82535.4|82675.4|82540.8|82667.3|82528.3|8
1623103490000|2021-06-07 22:04:50|82666.1|82534.5|82673.8|82529.5|82673.8|82538.4|82666.1|82529.5|9
1623103500000|2021-06-07 22:05:00|82666.5|82534.9|82666.6|82540.4|82672.2|82580|82627.9|82528.8|25
1623103510000|2021-06-07 22:05:10|82666.4|82540.2|82630.5|82580.5|82674.6|82580.5|82630.3|82533.8|29
1623103520000|2021-06-07 22:05:20|82669|82540.6|82671.1|82542.4|82677|82542.4|82668.9|82531|9
1623103530000|2021-06-07 22:05:30|82673.3|82538.3|82668.3|82536.2|82674.9|82542.9|82667.1|82533.9|14
1623103540000|2021-06-07 22:05:40|82668|82534.6|82669.2|82532.1|82672.5|82539.1|82667.5|82532.1|16
1623103550000|2021-06-07 22:05:50|82670.7|82531.9|82672.9|82531.5|82672.9|82537.8|82668|82531.5|7
1623103560000|2021-06-07 22:06:00|82673|82530|82672.6|82530|82673|82541.2|82668.1|82530|7
1623103570000|2021-06-07 22:06:10|82672.7|82532.3|82667.1|82536.5|82673|82540|82666.8|82531.5|13
1623103580000|2021-06-07 22:06:20|82669|82536.2|82663.4|82531.7|82672.1|82538.6|82663.4|82530.1|14
1623103590000|2021-06-07 22:06:30|82666.9|82530.7|82673|82534.1|82673|82541.2|82665.8|82530.7|15
1623103600000|2021-06-07 22:06:40|82674.2|82532.4|82673.4|82533.8|82674.2|82537.3|82670.4|82532.4|7
1623103610000|2021-06-07 22:06:50|82675.4|82531.2|82682.4|82522.2|82682.4|82531.2|82675.4|82522.2|5
1623103620000|2021-06-07 22:07:00|82683.4|82520.8|82671|82533.1|82685.4|82541.3|82667.3|82518|19
1623103630000|2021-06-07 22:07:10|82672.4|82531.5|82671.9|82533.2|82673.1|82540.4|82666.7|82531.2|17
1623103640000|2021-06-07 22:07:20|82674.1|82531.2|82670.9|82537.3|82674.2|82541|82667.3|82530.9|8
1623103650000|2021-06-07 22:07:30|82668.7|82541.6|82670.1|82528.9|82671.9|82581.5|82629|82527.4|19
1623103660000|2021-06-07 22:07:40|82670.8|82527.2|82626|82576|82672.8|82576|82626|82523.9|11
1623103670000|2021-06-07 22:07:50|82666|82534.6|82668.2|82534.4|82668.7|82537.9|82664.8|82529.1|24
1623103680000|2021-06-07 22:08:00|82667.3|82536|82663.9|82537.7|82670.1|82580.3|82626.5|82533.4|33
1623103690000|2021-06-07 22:08:10|82665.4|82539.8|82669.2|82530.6|82669.3|82579.2|82629.2|82530.6|22
1623103700000|2021-06-07 22:08:20|82668.3|82534.8|82671|82536.4|82672.3|82542.2|82667.4|82528|13
1623103710000|2021-06-07 22:08:30|82669.1|82539.8|82673.8|82535.4|82673.8|82539.8|82668.7|82533.9|9
1623103720000|2021-06-07 22:08:40|82661.5|82525.8|82669.5|82536.8|82671.4|82540.1|82661.5|82524.8|16
1623103730000|2021-06-07 22:08:50|82672.2|82529.2|82675.1|82533.4|82675.4|82543|82667.8|82529.2|10
1623103740000|2021-06-07 22:09:00|82632.2|82582.2|82670.5|82535.9|82672.6|82582.2|82629.6|82533.3|33
1623103750000|2021-06-07 22:09:10|82666.8|82535|82669.3|82538.9|82673.6|82541.7|82666.1|82529.9|12
1623103760000|2021-06-07 22:09:20|82670|82540.8|82669.6|82537|82671.8|82541.6|82667.5|82536.8|12
1623103770000|2021-06-07 22:09:30|82670.9|82537.9|82671.8|82534.7|82676.8|82541.9|82668.4|82528.7|23
1623103780000|2021-06-07 22:09:40|82671.3|82535.6|82668.7|82542.1|82674|82542.1|82667.9|82533.7|18
1623103790000|2021-06-07 22:09:50|82668.6|82542|82629.7|82579.7|82669.1|82581.4|82628.1|82540.2|18
1623103800000|2021-06-07 22:10:00|82628.9|82578.9|82672.5|82531.1|82676.7|82578.9|82627.2|82529.4|10
1623103810000|2021-06-07 22:10:10|82668.4|82543.4|82666.5|82539.2|82669.5|82581.2|82631.2|82532.5|16
1623103820000|2021-06-07 22:10:20|82666.9|82539.6|82665.2|82535.7|82669.6|82539.6|82665.2|82532.4|16
1623103830000|2021-06-07 22:10:30|82664.4|82534.2|82660.5|82528.9|82668|82578.5|82627.6|82526.1|15
1623103840000|2021-06-07 22:10:40|82629.2|82579.2|82667.8|82534.5|82667.8|82579.2|82624.4|82534.5|7
1623103850000|2021-06-07 22:10:50|82668.7|82530.9|82669.1|82534.5|82669.9|82579.4|82628.1|82530.9|13
1623103860000|2021-06-07 22:11:00|82664.1|82533.4|82667.5|82535|82670.4|82576.7|82626.5|82529.8|16
1623103870000|2021-06-07 22:11:10|82665.3|82533.6|82664.3|82534.6|82670.1|82535.1|82664.3|82529.1|16
1623103880000|2021-06-07 22:11:20|82663.1|82533.4|82669.6|82521.6|82670.9|82534.9|82662.5|82521.6|18
1623103890000|2021-06-07 22:11:30|82668.4|82525.4|82665|82525.3|82668.4|82529.5|82663.8|82522.6|17
1623103900000|2021-06-07 22:11:40|82660.6|82527.2|82664.1|82524.9|82667.3|82536.3|82660.6|82523.7|28
1623103910000|2021-06-07 22:11:50|82663.9|82522.2|82662.4|82535.5|82667.1|82535.5|82662.4|82522.2|6
1623103920000|2021-06-07 22:12:00|82664.4|82533.8|82663.5|82527.5|82667.9|82573|82623|82525.5|31
1623103930000|2021-06-07 22:12:10|82664.4|82526|82667|82534|82671|82536.4|82664.4|82526|24
1623103940000|2021-06-07 22:12:20|82669.3|82526.1|82668.2|82530.5|82669.3|82536.8|82663.9|82526.1|18
1623103950000|2021-06-07 22:12:30|82670.2|82528.3|82669.2|82533|82672.7|82536|82665.8|82527.3|25
1623103960000|2021-06-07 22:12:40|82670.4|82529.3|82669.7|82524.9|82670.4|82535.7|82666.4|82524.9|16
1623103970000|2021-06-07 22:12:50|82667.6|82523.4|82670.8|82530.9|82670.9|82534.1|82665.7|82523.4|13
1623103980000|2021-06-07 22:13:00|82669.8|82529.9|82672.9|82522.2|82682.6|82533.9|82669.8|82512.7|15
1623103990000|2021-06-07 22:13:10|82627.7|82577.7|82669|82531.6|82674.7|82578.5|82627.7|82526.8|36
1623104000000|2021-06-07 22:13:20|82667.8|82535|82671.7|82532|82674.3|82535.1|82667.8|82530.8|43
1623104010000|2021-06-07 22:13:30|82671.9|82532.8|82673.6|82537.6|82676|82537.6|82669.8|82531|25
1623104020000|2021-06-07 22:13:40|82675.5|82533.4|82672.2|82531.6|82675.5|82536.8|82671|82529.2|35
1623104030000|2021-06-07 22:13:50|82673|82529.7|82671.4|82529.1|82673.7|82534.4|82671.4|82529.1|9
1623104040000|2021-06-07 22:14:00|82670.2|82526.4|82674.1|82529.5|82674.1|82534.3|82670.1|82526.4|28
1623104050000|2021-06-07 22:14:10|82670.2|82525.9|82675.2|82529|82675.2|82536.1|82670|82525.9|22
1623104060000|2021-06-07 22:14:20|82674.5|82530.2|82675.9|82535.3|82677.4|82539.6|82670.5|82527.4|23
1623104070000|2021-06-07 22:14:30|82675.3|82532.5|82674.6|82535.1|82676.4|82538.9|82672.7|82532.5|23
1623104080000|2021-06-07 22:14:40|82672.6|82540.6|82676.2|82536.8|82676.2|82541.4|82672.2|82536.8|13
1623104090000|2021-06-07 22:14:50|82676|82535.9|82670.3|82540.5|82677.2|82584.8|82634.8|82534.8|12
1623104100000|2021-06-07 22:15:00|82672.3|82539|82627.6|82577.6|82672.4|82580.7|82626.3|82535.7|42
1623104110000|2021-06-07 22:15:10|82627.9|82577.9|82675.3|82535.9|82675.3|82580.6|82625.6|82535.7|14
1623104120000|2021-06-07 22:15:20|82671.8|82540.5|82668.4|82537.8|82671.8|82579.5|82627.6|82533.2|12
1623104130000|2021-06-07 22:15:30|82670.1|82536.8|82665.7|82539.5|82670.1|82577.4|82626.7|82534.4|9
1623104140000|2021-06-07 22:15:40|82664.2|82538|82629.6|82579.6|82668.3|82579.7|82628.4|82537.7|16
1623104150000|2021-06-07 22:15:50|82624.2|82574.2|82621.2|82571.2|82666.1|82577.8|82621.2|82535.4|15
1623104160000|2021-06-07 22:16:00|82661.9|82535.8|82663.2|82536.2|82666.2|82577.2|82622.5|82532.1|36
1623104170000|2021-06-07 22:16:10|82663.3|82536.5|82661.7|82535.9|82663.3|82576|82624|82535.4|18
1623104180000|2021-06-07 22:16:20|82662.3|82536.2|82665.1|82538.7|82665.7|82575.9|82624.1|82531.7|10
1623104190000|2021-06-07 22:16:30|82627.7|82577.7|82668.8|82539.8|82668.8|82577.8|82627.4|82531.4|16
1623104200000|2021-06-07 22:16:40|82671.4|82538.9|82667.1|82536|82671.4|82577.4|82625.2|82536|10
1623104210000|2021-06-07 22:16:50|82670.6|82535.2|82672.1|82532.7|82672.9|82535.2|82670.6|82532.7|4
1623104220000|2021-06-07 22:17:00|82671.4|82534.4|82625.9|82575.9|82671.4|82575.9|82625.9|82534.4|9
1623104230000|2021-06-07 22:17:10|82669.3|82532.1|82625.9|82575.9|82669.3|82575.9|82624.6|82531.6|6
1623104240000|2021-06-07 22:17:20|82627.8|82577.8|82667.2|82536.8|82667.2|82577.8|82627.6|82536.8|6
1623104250000|2021-06-07 22:17:30|82666.4|82536.2|82664.5|82537.5|82669.4|82577.9|82627.2|82532.1|8
1623104260000|2021-06-07 22:17:40|82664.2|82537.1|82662.7|82530.4|82666.4|82577|82627|82530.4|16
1623104270000|2021-06-07 22:17:50|82665.7|82529.8|82623.3|82573.3|82665.9|82574.2|82623.3|82529.8|13
1623104280000|2021-06-07 22:18:00|82624.9|82574.9|82665.1|82531|82670.6|82578.3|82624.9|82531|12
1623104290000|2021-06-07 22:18:10|82670.3|82532.5|82667.6|82540.7|82670.3|82578.2|82626.9|82532.5|8
1623104300000|2021-06-07 22:18:20|82629.9|82579.9|82665.1|82535.5|82665.6|82579.9|82624.5|82532.4|12
1623104310000|2021-06-07 22:18:30|82627.9|82577.9|82666.9|82537.8|82667.2|82577.9|82626.2|82536.5|11
1623104320000|2021-06-07 22:18:40|82663.8|82534.7|82668|82535.2|82668|82576.1|82624.9|82534.4|10
1623104330000|2021-06-07 22:18:50|82675.1|82528.8|82669.3|82535.4|82675.1|82578.9|82628.9|82528.8|8
1623104340000|2021-06-07 22:19:00|82672.7|82533.5|82624.7|82574.7|82672.7|82579.8|82624.3|82533.5|16
1623104350000|2021-06-07 22:19:10|82624.9|82574.9|82669.4|82538.1|82669.4|82576.9|82624.9|82535.1|11
1623104360000|2021-06-07 22:19:20|82667.8|82540.9|82672|82531.6|82673.3|82540.9|82666.8|82531.5|11
1623104370000|2021-06-07 22:19:30|82674.1|82532.3|82671.9|82531.5|82674.1|82537|82668.3|82531.5|5
1623104380000|2021-06-07 22:19:40|82677.9|82527.1|82624.2|82574.2|82677.9|82575.4|82624.2|82527.1|15
1623104390000|2021-06-07 22:19:50|82627.1|82577.1|82666.4|82540.6|82668.7|82578.9|82627.1|82537.2|20
1623104400000|2021-06-07 22:20:00|82629.1|82579.1|82667.6|82537.1|82668.9|82579.1|82628.8|82537.1|17
1623104410000|2021-06-07 22:20:10|82670.9|82533.7|82667|82540.3|82670.9|82578.4|82625.8|82528.1|22
1623104420000|2021-06-07 22:20:20|82668.4|82537.6|82669.2|82542.3|82669.2|82581.1|82631.1|82537.6|6
1623104430000|2021-06-07 22:20:30|82671.8|82539.4|82626|82576|82672.5|82581.4|82625.9|82535.6|10
1623104440000|2021-06-07 22:20:40|82625.8|82575.8|82665.8|82539.2|82666|82577.9|82625.4|82535.8|14
1623104450000|2021-06-07 22:20:50|82665.9|82539.3|82667.4|82537.3|82667.4|82578.1|82627.6|82537.3|16
1623104460000|2021-06-07 22:21:00|82665.9|82539.8|82662.8|82534.4|82665.9|82575.9|82625|82534.4|7
1623104470000|2021-06-07 22:21:10|82656.2|82530.3|82666.3|82540.6|82670.5|82576.4|82625.1|82530.3|12
1623104480000|2021-06-07 22:21:20|82624.4|82574.4|82664.5|82534.2|82667.8|82576.1|82624.4|82534.2|12
1623104490000|2021-06-07 22:21:30|82661.4|82534.4|82628.5|82578.5|82664.4|82578.5|82625.3|82534.4|8
1623104500000|2021-06-07 22:21:40|82668.2|82537.6|82664.8|82538.9|82669.5|82577.2|82625.3|82535.3|9
1623104510000|2021-06-07 22:21:50|82628.3|82578.3|82665.4|82539.4|82668|82578.3|82624.6|82537.8|11
1623104520000|2021-06-07 22:22:00|82667.3|82537.4|82664.5|82535.4|82668.1|82576.5|82623.7|82529.6|17
1623104530000|2021-06-07 22:22:10|82628.6|82578.6|82665.2|82539.5|82668|82578.6|82625.2|82531.9|9
1623104540000|2021-06-07 22:22:20|82622.5|82572.5|82663.8|82537.6|82668.1|82573.6|82622.4|82534.3|15
1623104550000|2021-06-07 22:22:30|82665.1|82536.1|82668|82531.3|82668|82578.6|82628.6|82531.3|12
1623104560000|2021-06-07 22:22:40|82667.9|82535.3|82674.6|82527.2|82674.7|82538.3|82664.3|82527.2|8
1623104570000|2021-06-07 22:22:50|82629.2|82579.2|82629.4|82579.4|82668.7|82579.4|82629.2|82537.6|8
1623104580000|2021-06-07 22:23:00|82624.7|82574.7|82624.3|82574.3|82661.6|82574.7|82624.2|82531|6
1623104590000|2021-06-07 22:23:10|82625.2|82575.2|82626.6|82576.6|82662.9|82576.7|82623.6|82533|13
1623104600000|2021-06-07 22:23:20|82664.9|82536.9|82630.6|82580.6|82665.5|82580.6|82626.5|82536.9|8
1623104610000|2021-06-07 22:23:30|82671.4|82533.2|82669.3|82538.2|82671.4|82538.2|82669.3|82533.2|2
1623104620000|2021-06-07 22:23:40|82671.1|82534.3|82624.6|82574.6|82671.4|82574.7|82624.6|82532.9|9
1623104630000|2021-06-07 22:23:50|82625.9|82575.9|82667|82531.9|82667|82575.9|82623.8|82531.9|5
1623104640000|2021-06-07 22:24:00|82668|82535.4|82629.1|82579.1|82668|82579.1|82626.8|82534|11
1623104650000|2021-06-07 22:24:10|82667.6|82539.4|82630.3|82580.3|82669.2|82580.4|82630.2|82538|9
1623104660000|2021-06-07 22:24:20|82672.7|82539.3|82629.8|82579.8|82672.7|82579.8|82629.8|82536.2|8
1623104670000|2021-06-07 22:24:30|82632.3|82582.3|82670.2|82536.1|82670.2|82584.4|82626.7|82536.1|10
1623104680000|2021-06-07 22:24:40|82630.5|82580.5|82628.2|82578.2|82669.2|82580.9|82628.2|82538.6|6
1623104690000|2021-06-07 22:24:50|82629.6|82579.6|82668.7|82538.3|82668.7|82579.6|82628.9|82538.3|5
1623104700000|2021-06-07 22:25:00|82630.6|82580.6|82629.2|82579.2|82669.1|82582.9|82627.6|82536.4|23
1623104710000|2021-06-07 22:25:10|82626.4|82576.4|82626.5|82576.5|82629.2|82579.2|82626.4|82576.4|8
1623104720000|2021-06-07 22:25:20|82627.4|82577.4|82630.1|82580.1|82667|82580.3|82626.9|82537.9|13
1623104730000|2021-06-07 22:25:30|82629.9|82579.9|82627.8|82577.8|82671.5|82583.5|82627.8|82541.8|17
1623104740000|2021-06-07 22:25:40|82625.8|82575.8|82630.7|82580.7|82665.8|82581.1|82625.8|82539.1|17
1623104750000|2021-06-07 22:25:50|82631.4|82581.4|82631.2|82581.2|82668|82581.4|82626.9|82542.1|7
1623104760000|2021-06-07 22:26:00|82631.9|82581.9|82631.3|82581.3|82667.8|82581.9|82631.2|82541.5|5
1623104770000|2021-06-07 22:26:10|82630.3|82580.3|82633.8|82583.8|82671.9|82583.8|82630.3|82540.8|5
1623104780000|2021-06-07 22:26:20|82633.6|82583.6|82634|82584|82671.9|82584.1|82632.8|82540.3|7
1623104790000|2021-06-07 22:26:30|82633.5|82583.5|82629.6|82579.6|82671.1|82584.7|82629.4|82542.3|12
1623104800000|2021-06-07 22:26:40|82631.2|82581.2|82627.3|82577.3|82631.4|82581.4|82627.3|82577.3|6
1623104810000|2021-06-07 22:26:50|82668.5|82538.8|82629.4|82579.4|82668.5|82581.9|82629.2|82538.8|9
1623104820000|2021-06-07 22:27:00|82628.9|82578.9|82628.8|82578.8|82632.9|82582.9|82626.6|82576.6|14
1623104830000|2021-06-07 22:27:10|82632.1|82582.1|82642.8|82592.8|82680.7|82592.8|82628.5|82554.3|17
1623104840000|2021-06-07 22:27:20|82639.7|82589.7|82643.9|82593.9|82645.4|82595.4|82639.7|82589.7|18
1623104850000|2021-06-07 22:27:30|82644.4|82594.4|82640.6|82590.6|82645.3|82595.3|82638.6|82588.6|27
1623104860000|2021-06-07 22:27:40|82640.7|82590.7|82650|82600|82651.3|82601.3|82640.7|82590.7|30
1623104870000|2021-06-07 22:27:50|82650.5|82600.5|82647.1|82597.1|82657.5|82607.5|82641.7|82591.7|14
1623104880000|2021-06-07 22:28:00|82647|82597|82643.4|82593.4|82650.1|82600.1|82643.4|82593.4|10
1623104890000|2021-06-07 22:28:10|82645.1|82595.1|82645.3|82595.3|82647.1|82597.1|82644.9|82594.9|14
1623104900000|2021-06-07 22:28:20|82646.4|82596.4|82642.7|82592.7|82646.7|82596.7|82640.9|82590.9|8
1623104910000|2021-06-07 22:28:30|82642.8|82592.8|82644.6|82594.6|82645.4|82595.4|82642.8|82592.8|16
1623104920000|2021-06-07 22:28:40|82646.8|82596.8|82643.9|82593.9|82648.3|82598.3|82643.9|82593.9|15
1623104930000|2021-06-07 22:28:50|82645.7|82595.7|82646.2|82596.2|82647|82597|82645.7|82595.7|5
1623104940000|2021-06-07 22:29:00|82647.4|82597.4|82647|82597|82648|82598|82641.8|82591.8|17
1623104950000|2021-06-07 22:29:10|82648.2|82598.2|82645.1|82595.1|82648.2|82598.2|82642.3|82592.3|11
1623104960000|2021-06-07 22:29:20|82641.7|82591.7|82641.8|82591.8|82644.2|82594.2|82641.2|82591.2|6
1623104970000|2021-06-07 22:29:30|82641.9|82591.9|82648.9|82598.9|82650.2|82600.2|82641.9|82591.9|14
1623104980000|2021-06-07 22:29:40|82648.6|82598.6|82646.4|82596.4|82650.4|82600.4|82645.6|82595.6|13
1623104990000|2021-06-07 22:29:50|82646.7|82596.7|82645.8|82595.8|82648.5|82598.5|82645.8|82595.8|13
1623105000000|2021-06-07 22:30:00|82646.2|82596.2|82642.9|82592.9|82649.4|82599.4|82641.3|82591.3|24
1623105010000|2021-06-07 22:30:10|82644.6|82594.6|82645.2|82595.2|82645.4|82595.4|82644.6|82594.6|9
1623105020000|2021-06-07 22:30:20|82644.7|82594.7|82641.9|82591.9|82644.7|82594.7|82641.9|82591.9|3
1623105030000|2021-06-07 22:30:30|82644.3|82594.3|82651.1|82601.1|82651.1|82601.1|82644.2|82594.2|7
1623105040000|2021-06-07 22:30:40|82651.4|82601.4|82643.5|82593.5|82651.4|82601.4|82642.3|82592.3|6
1623105050000|2021-06-07 22:30:50|82646.3|82596.3|82646.3|82596.3|82647.2|82597.2|82641.7|82591.7|15
1623105060000|2021-06-07 22:31:00|82644.4|82594.4|82642.7|82592.7|82646|82596|82642.5|82592.5|14
1623105070000|2021-06-07 22:31:10|82642.1|82592.1|82641|82591|82642.2|82592.2|82640.2|82590.2|12
1623105080000|2021-06-07 22:31:20|82641.3|82591.3|82645|82595|82645|82595|82639.8|82589.8|8
1623105090000|2021-06-07 22:31:30|82642.9|82592.9|82642.1|82592.1|82645|82595|82639.7|82589.7|10
1623105100000|2021-06-07 22:31:40|82641.4|82591.4|82642.3|82592.3|82644|82594|82641.4|82591.4|12
1623105110000|2021-06-07 22:31:50|82641.3|82591.3|82640.8|82590.8|82642.7|82592.7|82639.6|82589.6|15
1623105120000|2021-06-07 22:32:00|82642.1|82592.1|82640.4|82590.4|82642.3|82592.3|82638.4|82588.4|10
1623105130000|2021-06-07 22:32:10|82640.8|82590.8|82642.9|82592.9|82642.9|82592.9|82639.7|82589.7|7
1623105140000|2021-06-07 22:32:20|82643.2|82593.2|82642.6|82592.6|82643.6|82593.6|82640.7|82590.7|14
1623105150000|2021-06-07 22:32:30|82641.7|82591.7|82645.3|82595.3|82645.5|82595.5|82641.7|82591.7|13
1623105160000|2021-06-07 22:32:40|82642.2|82592.2|82640.7|82590.7|82644.9|82594.9|82640.7|82590.7|17
1623105170000|2021-06-07 22:32:50|82641.9|82591.9|82640.7|82590.7|82642.8|82592.8|82639.5|82589.5|17
1623105180000|2021-06-07 22:33:00|82638.9|82588.9|82641.6|82591.6|82642.4|82592.4|82638.9|82588.9|24
1623105190000|2021-06-07 22:33:10|82640.8|82590.8|82644.6|82594.6|82645.6|82595.6|82640.5|82590.5|7
1623105200000|2021-06-07 22:33:20|82644.3|82594.3|82642.8|82592.8|82644.5|82594.5|82640.8|82590.8|9
1623105210000|2021-06-07 22:33:30|82642.9|82592.9|82644.8|82594.8|82649.1|82599.1|82642.9|82592.9|20
1623105220000|2021-06-07 22:33:40|82645.7|82595.7|82641.9|82591.9|82647.5|82597.5|82638.8|82588.8|6
1623105230000|2021-06-07 22:33:50|82645.4|82595.4|82645|82595|82647.9|82597.9|82645|82595|17
1623105240000|2021-06-07 22:34:00|82644.1|82594.1|82647.9|82597.9|82648.4|82598.4|82643.8|82593.8|14
1623105250000|2021-06-07 22:34:10|82647.4|82597.4|82647|82597|82649.6|82599.6|82645.4|82595.4|7
1623105260000|2021-06-07 22:34:20|82647.4|82597.4|82649.7|82599.7|82650.9|82600.9|82647.4|82597.4|4
1623105270000|2021-06-07 22:34:30|82650.7|82600.7|82646.7|82596.7|82650.7|82600.7|82639.7|82589.7|14
1623105280000|2021-06-07 22:34:40|82647.5|82597.5|82646.7|82596.7|82647.5|82597.5|82642.5|82592.5|10
1623105290000|2021-06-07 22:34:50|82645.8|82595.8|82643.2|82593.2|82647.5|82597.5|82641.5|82591.5|11
1623105300000|2021-06-07 22:35:00|82641.9|82591.9|82646|82596|82647.3|82597.3|82641.5|82591.5|11
1623105310000|2021-06-07 22:35:10|82646.1|82596.1|82644|82594|82647.6|82597.6|82642.5|82592.5|17
1623105320000|2021-06-07 22:35:20|82644.9|82594.9|82642.2|82592.2|82647.9|82597.9|82642.2|82592.2|15
1623105330000|2021-06-07 22:35:30|82640.1|82590.1|82642.6|82592.6|82643.9|82593.9|82639.1|82589.1|17
1623105340000|2021-06-07 22:35:40|82642.8|82592.8|82643.9|82593.9|82643.9|82593.9|82642.8|82592.8|6
1623105350000|2021-06-07 22:35:50|82644.8|82594.8|82646.7|82596.7|82646.7|82596.7|82641.7|82591.7|14
1623105360000|2021-06-07 22:36:00|82646.9|82596.9|82641.3|82591.3|82646.9|82596.9|82637.7|82587.7|17
1623105370000|2021-06-07 22:36:10|82643|82593|82641.7|82591.7|82645.6|82595.6|82641.1|82591.1|19
1623105380000|2021-06-07 22:36:20|82642.3|82592.3|82637.9|82587.9|82643.6|82593.6|82637.9|82587.9|20
1623105390000|2021-06-07 22:36:30|82637.2|82587.2|82642.5|82592.5|82642.5|82592.5|82637.2|82587.2|6
1623105400000|2021-06-07 22:36:40|82641.5|82591.5|82639.9|82589.9|82641.5|82591.5|82636.8|82586.8|7
1623105410000|2021-06-07 22:36:50|82640.1|82590.1|82644|82594|82644|82594|82638|82588|16
1623105420000|2021-06-07 22:37:00|82643.6|82593.6|82641|82591|82645.1|82595.1|82641|82591|13
1623105430000|2021-06-07 22:37:10|82640.8|82590.8|82643.3|82593.3|82644.4|82594.4|82640.8|82590.8|5
1623105440000|2021-06-07 22:37:20|82642.7|82592.7|82639.6|82589.6|82644.5|82594.5|82638.7|82588.7|8
1623105450000|2021-06-07 22:37:30|82640|82590|82640.7|82590.7|82640.7|82590.7|82637.3|82587.3|6
1623105460000|2021-06-07 22:37:40|82640.6|82590.6|82639.7|82589.7|82642.2|82592.2|82637.5|82587.5|10
1623105470000|2021-06-07 22:37:50|82645.3|82595.3|82643.1|82593.1|82646.3|82596.3|82643.1|82593.1|3
1623105480000|2021-06-07 22:38:00|82642.9|82592.9|82643.7|82593.7|82644|82594|82641.9|82591.9|7
1623105490000|2021-06-07 22:38:10|82645.8|82595.8|82639.3|82589.3|82645.8|82595.8|82639|82589|10
1623105500000|2021-06-07 22:38:20|82640.2|82590.2|82640.3|82590.3|82640.7|82590.7|82639.8|82589.8|11
1623105510000|2021-06-07 22:38:30|82640.5|82590.5|82638.6|82588.6|82642.6|82592.6|82638.2|82588.2|10
1623105520000|2021-06-07 22:38:40|82638.9|82588.9|82642.5|82592.5|82643.6|82593.6|82638.7|82588.7|10
1623105530000|2021-06-07 22:38:50|82640.2|82590.2|82645.3|82595.3|82645.3|82595.3|82640.2|82590.2|17
1623105540000|2021-06-07 22:39:00|82645.7|82595.7|82639.7|82589.7|82648.6|82598.6|82639.7|82589.7|29
1623105550000|2021-06-07 22:39:10|82644.5|82594.5|82642.5|82592.5|82646.3|82596.3|82641.9|82591.9|26
1623105560000|2021-06-07 22:39:20|82643.8|82593.8|82640.9|82590.9|82647|82597|82640.9|82590.9|12
1623105570000|2021-06-07 22:39:30|82640.8|82590.8|82646.6|82596.6|82646.6|82596.6|82640.8|82590.8|21
1623105580000|2021-06-07 22:39:40|82646.4|82596.4|82649.2|82599.2|82649.9|82599.9|82643.7|82593.7|16
1623105590000|2021-06-07 22:39:50|82649|82599|82649.2|82599.2|82649.9|82599.9|82645.2|82595.2|14
1623105600000|2021-06-07 22:40:00|82649.4|82599.4|82641.1|82591.1|82649.4|82599.4|82641.1|82591.1|17
1623105610000|2021-06-07 22:40:10|82643.3|82593.3|82642.2|82592.2|82644.6|82594.6|82641.6|82591.6|9
1623105620000|2021-06-07 22:40:20|82638.9|82588.9|82645.1|82595.1|82645.1|82595.1|82638.9|82588.9|7
1623105630000|2021-06-07 22:40:30|82646.4|82596.4|82641.2|82591.2|82646.4|82596.4|82641.2|82591.2|7
1623105640000|2021-06-07 22:40:40|82642.8|82592.8|82641.6|82591.6|82642.8|82592.8|82641.6|82591.6|4
1623105650000|2021-06-07 22:40:50|82646.7|82596.7|82643|82593|82647.7|82597.7|82637.6|82587.6|9
1623105660000|2021-06-07 22:41:00|82642.7|82592.7|82643.4|82593.4|82644.9|82594.9|82640.7|82590.7|13
1623105670000|2021-06-07 22:41:10|82643.3|82593.3|82638.4|82588.4|82643.3|82593.3|82638|82588|17
1623105680000|2021-06-07 22:41:20|82640.2|82590.2|82641.4|82591.4|82642.3|82592.3|82639.4|82589.4|13
1623105690000|2021-06-07 22:41:30|82643.5|82593.5|82638.3|82588.3|82644.7|82594.7|82638.3|82588.3|16
1623105700000|2021-06-07 22:41:40|82640.6|82590.6|82642.5|82592.5|82643.2|82593.2|82637.8|82587.8|15
1623105710000|2021-06-07 22:41:50|82642.9|82592.9|82638.3|82588.3|82642.9|82592.9|82638.3|82588.3|6
1623105720000|2021-06-07 22:42:00|82639.8|82589.8|82639.8|82589.8|82639.9|82589.9|82638|82588|6
1623105730000|2021-06-07 22:42:10|82639.7|82589.7|82641|82591|82642.5|82592.5|82639.4|82589.4|18
1623105740000|2021-06-07 22:42:20|82641.6|82591.6|82638.7|82588.7|82644.8|82594.8|82638.7|82588.7|9
1623105750000|2021-06-07 22:42:30|82639.4|82589.4|82641.7|82591.7|82647.5|82597.5|82639.4|82589.4|25
1623105760000|2021-06-07 22:42:40|82640.4|82590.4|82639.7|82589.7|82641.8|82591.8|82638.9|82588.9|16
1623105770000|2021-06-07 22:42:50|82639.6|82589.6|82639.8|82589.8|82644.7|82594.7|82639.6|82589.6|11
1623105780000|2021-06-07 22:43:00|82640.1|82590.1|82643.6|82593.6|82644.8|82594.8|82640.1|82590.1|14
1623105790000|2021-06-07 22:43:10|82642.3|82592.3|82640|82590|82642.9|82592.9|82639|82589|19
1623105800000|2021-06-07 22:43:20|82642.4|82592.4|82642.9|82592.9|82643.7|82593.7|82642.4|82592.4|11
1623105810000|2021-06-07 22:43:30|82643.9|82593.9|82639.1|82589.1|82644.6|82594.6|82639.1|82589.1|10
1623105820000|2021-06-07 22:43:40|82640.3|82590.3|82643.4|82593.4|82643.9|82593.9|82640.3|82590.3|10
1623105830000|2021-06-07 22:43:50|82638.3|82588.3|82639.5|82589.5|82642.7|82592.7|82638.3|82588.3|17
1623105840000|2021-06-07 22:44:00|82640|82590|82642.6|82592.6|82642.6|82592.6|82640|82590|10
1623105850000|2021-06-07 22:44:10|82642.1|82592.1|82639.7|82589.7|82645.2|82595.2|82639.7|82589.7|16
1623105860000|2021-06-07 22:44:20|82641.6|82591.6|82643.6|82593.6|82643.6|82593.6|82641.6|82591.6|6
1623105870000|2021-06-07 22:44:30|82643|82593|82643.7|82593.7|82643.7|82593.7|82642.1|82592.1|3
1623105880000|2021-06-07 22:44:40|82646.3|82596.3|82640.8|82590.8|82646.3|82596.3|82634|82584|8
1623105890000|2021-06-07 22:44:50|82645.2|82595.2|82642.7|82592.7|82645.3|82595.3|82642.5|82592.5|6
1623105900000|2021-06-07 22:45:00|82643.3|82593.3|82643.8|82593.8|82643.8|82593.8|82643.3|82593.3|2
1623105910000|2021-06-07 22:45:10|82642.4|82592.4|82639.9|82589.9|82643.7|82593.7|82639.3|82589.3|4
1623105920000|2021-06-07 22:45:20|82640.7|82590.7|82643|82593|82643.6|82593.6|82640.7|82590.7|5
1623105930000|2021-06-07 22:45:30|82642|82592|82640.7|82590.7|82643.3|82593.3|82640.7|82590.7|6
1623105940000|2021-06-07 22:45:40|82641.8|82591.8|82642.2|82592.2|82643.8|82593.8|82641.8|82591.8|4
1623105950000|2021-06-07 22:45:50|82644.2|82594.2|82639.3|82589.3|82645.2|82595.2|82639.3|82589.3|5
1623105960000|2021-06-07 22:46:00|82640.9|82590.9|82644|82594|82645|82595|82640.9|82590.9|7
1623105970000|2021-06-07 22:46:10|82643.6|82593.6|82642.1|82592.1|82644.7|82594.7|82642.1|82592.1|7
1623105980000|2021-06-07 22:46:20|82642.5|82592.5|82642.6|82592.6|82643.6|82593.6|82642.2|82592.2|7
1623105990000|2021-06-07 22:46:30|82642.7|82592.7|82640.7|82590.7|82644|82594|82640.4|82590.4|6
1623106000000|2021-06-07 22:46:40|82641.5|82591.5|82643.4|82593.4|82643.9|82593.9|82641.5|82591.5|5
1623106010000|2021-06-07 22:46:50|82642.6|82592.6|82642.9|82592.9|82644|82594|82641.4|82591.4|10
1623106020000|2021-06-07 22:47:00|82639.2|82589.2|82644.5|82594.5|82646.1|82596.1|82639.2|82589.2|12
1623106030000|2021-06-07 22:47:10|82643.4|82593.4|82639.5|82589.5|82644.7|82594.7|82638.8|82588.8|6
1623106040000|2021-06-07 22:47:20|82641.3|82591.3|82642|82592|82642|82592|82641.3|82591.3|3
1623106050000|2021-06-07 22:47:30|82641.9|82591.9|82638.1|82588.1|82645.3|82595.3|82638.1|82588.1|11
1623106060000|2021-06-07 22:47:40|82638.7|82588.7|82643.7|82593.7|82643.7|82593.7|82638.7|82588.7|8
1623106070000|2021-06-07 22:47:50|82643.3|82593.3|82644.3|82594.3|82644.7|82594.7|82643.3|82593.3|5
1623106080000|2021-06-07 22:48:00|82644.8|82594.8|82640.5|82590.5|82644.8|82594.8|82640.5|82590.5|15
1623106090000|2021-06-07 22:48:10|82641.6|82591.6|82643.4|82593.4|82643.5|82593.5|82641.2|82591.2|9
1623106100000|2021-06-07 22:48:20|82643.6|82593.6|82641.6|82591.6|82644.4|82594.4|82641.5|82591.5|9
1623106110000|2021-06-07 22:48:30|82642.2|82592.2|82642.1|82592.1|82642.4|82592.4|82642.1|82592.1|6
1623106120000|2021-06-07 22:48:40|82642|82592|82643.7|82593.7|82643.9|82593.9|82641.8|82591.8|9
1623106130000|2021-06-07 22:48:50|82643.5|82593.5|82640.7|82590.7|82645.3|82595.3|82640.7|82590.7|7
1623106140000|2021-06-07 22:49:00|82642.5|82592.5|82646.1|82596.1|82646.1|82596.1|82642.5|82592.5|20
1623106150000|2021-06-07 22:49:10|82645.5|82595.5|82642.2|82592.2|82645.5|82595.5|82641.7|82591.7|14
1623106160000|2021-06-07 22:49:20|82643.3|82593.3|82645.5|82595.5|82646.2|82596.2|82642.6|82592.6|18
1623106170000|2021-06-07 22:49:30|82646.2|82596.2|82649.8|82599.8|82650.1|82600.1|82646.1|82596.1|22
1623106180000|2021-06-07 22:49:40|82650.1|82600.1|82649.7|82599.7|82651.9|82601.9|82649.6|82599.6|10
1623106190000|2021-06-07 22:49:50|82650.3|82600.3|82652.1|82602.1|82652.6|82602.6|82647|82597|23
1623106200000|2021-06-07 22:50:00|82652.5|82602.5|82652.6|82602.6|82652.6|82602.6|82650|82600|18
1623106210000|2021-06-07 22:50:10|82652.4|82602.4|82650.3|82600.3|82652.4|82602.4|82648.5|82598.5|10
1623106220000|2021-06-07 22:50:20|82649.9|82599.9|82650.1|82600.1|82650.3|82600.3|82649.9|82599.9|5
1623106230000|2021-06-07 22:50:30|82651.4|82601.4|82650.6|82600.6|82651.4|82601.4|82646.3|82596.3|6
1623106240000|2021-06-07 22:50:40|82649.8|82599.8|82651.9|82601.9|82652.8|82602.8|82649.8|82599.8|7
1623106250000|2021-06-07 22:50:50|82652.4|82602.4|82652.3|82602.3|82652.4|82602.4|82652.3|82602.3|2
1623106260000|2021-06-07 22:51:00|82653.2|82603.2|82650.1|82600.1|82653.2|82603.2|82646.9|82596.9|7
1623106270000|2021-06-07 22:51:10|82650.4|82600.4|82652.8|82602.8|82653.1|82603.1|82650.4|82600.4|9
1623106280000|2021-06-07 22:51:20|82646.7|82596.7|82650.7|82600.7|82651.2|82601.2|82646.7|82596.7|13
1623106290000|2021-06-07 22:51:30|82651|82601|82652.8|82602.8|82652.8|82602.8|82650.7|82600.7|10
1623106300000|2021-06-07 22:51:40|82652.6|82602.6|82651|82601|82652.6|82602.6|82648.8|82598.8|11
1623106310000|2021-06-07 22:51:50|82651.4|82601.4|82651.1|82601.1|82651.5|82601.5|82651|82601|6
1623106320000|2021-06-07 22:52:00|82653|82603|82651.8|82601.8|82653.3|82603.3|82651.6|82601.6|13
1623106330000|2021-06-07 22:52:10|82645.3|82595.3|82651.8|82601.8|82652.1|82602.1|82645.3|82595.3|16
1623106340000|2021-06-07 22:52:20|82651.5|82601.5|82648.2|82598.2|82652.4|82602.4|82643.5|82593.5|30
1623106350000|2021-06-07 22:52:30|82648.4|82598.4|82646.3|82596.3|82648.4|82598.4|82645.1|82595.1|23
1623106360000|2021-06-07 22:52:40|82645.5|82595.5|82647.6|82597.6|82647.6|82597.6|82645.3|82595.3|22
1623106370000|2021-06-07 22:52:50|82647.9|82597.9|82648.2|82598.2|82649.4|82599.4|82645.2|82595.2|12
1623106380000|2021-06-07 22:53:00|82648.5|82598.5|82651.4|82601.4|82651.4|82601.4|82646.2|82596.2|20
1623106390000|2021-06-07 22:53:10|82650.2|82600.2|82646.3|82596.3|82651.3|82601.3|82646.3|82596.3|20
1623106400000|2021-06-07 22:53:20|82647|82597|82649.4|82599.4|82651.1|82601.1|82646.8|82596.8|14
1623106410000|2021-06-07 22:53:30|82650.4|82600.4|82645.2|82595.2|82650.7|82600.7|82645.2|82595.2|15
1623106420000|2021-06-07 22:53:40|82647.3|82597.3|82646.6|82596.6|82648.2|82598.2|82646.4|82596.4|11
1623106430000|2021-06-07 22:53:50|82646.3|82596.3|82646.1|82596.1|82647.4|82597.4|82643.4|82593.4|10
1623106440000|2021-06-07 22:54:00|82646.4|82596.4|82646.9|82596.9|82651.1|82601.1|82645.3|82595.3|21
1623106450000|2021-06-07 22:54:10|82648.7|82598.7|82650.5|82600.5|82651.3|82601.3|82648.6|82598.6|11
1623106460000|2021-06-07 22:54:20|82644.2|82594.2|82646.8|82596.8|82647.8|82597.8|82644.2|82594.2|4
1623106470000|2021-06-07 22:54:30|82647.3|82597.3|82649.2|82599.2|82649.2|82599.2|82644.2|82594.2|10
1623106480000|2021-06-07 22:54:40|82647.6|82597.6|82646.8|82596.8|82649.4|82599.4|82646.8|82596.8|4
1623106490000|2021-06-07 22:54:50|82647.7|82597.7|82648.4|82598.4|82648.9|82598.9|82644.4|82594.4|8
1623106500000|2021-06-07 22:55:00|82648.8|82598.8|82648.3|82598.3|82648.8|82598.8|82647.4|82597.4|5
1623106510000|2021-06-07 22:55:10|82647|82597|82646.1|82596.1|82651|82601|82646.1|82596.1|7
1623106520000|2021-06-07 22:55:20|82647.9|82597.9|82647.2|82597.2|82648|82598|82646.3|82596.3|8
1623106530000|2021-06-07 22:55:30|82646.9|82596.9|82646.6|82596.6|82648.4|82598.4|82646.6|82596.6|6
1623106540000|2021-06-07 22:55:40|82648.4|82598.4|82646.7|82596.7|82648.5|82598.5|82644.5|82594.5|21
1623106550000|2021-06-07 22:55:50|82646.8|82596.8|82647.2|82597.2|82648.6|82598.6|82643.4|82593.4|18
1623106560000|2021-06-07 22:56:00|82646.5|82596.5|82645.3|82595.3|82648.4|82598.4|82644|82594|14
1623106570000|2021-06-07 22:56:10|82646.4|82596.4|82644.5|82594.5|82646.9|82596.9|82643.9|82593.9|8
1623106580000|2021-06-07 22:56:20|82645.3|82595.3|82643.8|82593.8|82647.3|82597.3|82643.8|82593.8|11
1623106590000|2021-06-07 22:56:30|82645.6|82595.6|82645|82595|82648.9|82598.9|82644.3|82594.3|13
1623106600000|2021-06-07 22:56:40|82645.3|82595.3|82646.7|82596.7|82647.3|82597.3|82642.1|82592.1|9
1623106610000|2021-06-07 22:56:50|82646|82596|82645.4|82595.4|82647.3|82597.3|82644.1|82594.1|15
1623106620000|2021-06-07 22:57:00|82646.8|82596.8|82645.3|82595.3|82648.3|82598.3|82645.3|82595.3|11
1623106630000|2021-06-07 22:57:10|82645.9|82595.9|82647.8|82597.8|82648|82598|82645.7|82595.7|10
1623106640000|2021-06-07 22:57:20|82648.4|82598.4|82644.4|82594.4|82648.4|82598.4|82643.5|82593.5|17
1623106650000|2021-06-07 22:57:30|82644.3|82594.3|82646.2|82596.2|82646.2|82596.2|82644.3|82594.3|9
1623106660000|2021-06-07 22:57:40|82645.7|82595.7|82644.3|82594.3|82645.7|82595.7|82643.8|82593.8|5
1623106670000|2021-06-07 22:57:50|82646|82596|82647.9|82597.9|82648.2|82598.2|82644.4|82594.4|12
1623106680000|2021-06-07 22:58:00|82647.2|82597.2|82649.5|82599.5|82649.6|82599.6|82646.9|82596.9|6
1623106690000|2021-06-07 22:58:10|82649.1|82599.1|82649.3|82599.3|82649.3|82599.3|82646|82596|8
1623106700000|2021-06-07 22:58:20|82646.6|82596.6|82646.5|82596.5|82647.9|82597.9|82645.9|82595.9|13
1623106710000|2021-06-07 22:58:30|82646.9|82596.9|82649.7|82599.7|82651.1|82601.1|82646.9|82596.9|20
1623106720000|2021-06-07 22:58:40|82649.3|82599.3|82644|82594|82649.4|82599.4|82643.5|82593.5|15
1623106730000|2021-06-07 22:58:50|82645.6|82595.6|82646.5|82596.5|82648.4|82598.4|82644.6|82594.6|18
1623106740000|2021-06-07 22:59:00|82647.2|82597.2|82650.2|82600.2|82651.4|82601.4|82647.2|82597.2|14
1623106750000|2021-06-07 22:59:10|82650.1|82600.1|82650.9|82600.9|82651.3|82601.3|82647.2|82597.2|19
1623106760000|2021-06-07 22:59:20|82651.2|82601.2|82653.2|82603.2|82653.2|82603.2|82651.2|82601.2|7
1623106770000|2021-06-07 22:59:30|82653.3|82603.3|82651.4|82601.4|82654|82604|82649.4|82599.4|12
1623106780000|2021-06-07 22:59:40|82651.1|82601.1|82652.6|82602.6|82653.1|82603.1|82650.9|82600.9|8
1623106790000|2021-06-07 22:59:50|82653.2|82603.2|82650.4|82600.4|82653.4|82603.4|82647.4|82597.4|12
1623106800000|2021-06-07 23:00:00|82650.2|82600.2|82649.1|82599.1|82652|82602|82648|82598|42
1623106810000|2021-06-07 23:00:10|82649.5|82599.5|82652.2|82602.2|82652.7|82602.7|82648|82598|24
1623106820000|2021-06-07 23:00:20|82652.3|82602.3|82646.7|82596.7|82652.8|82602.8|82646.7|82596.7|22
1623106830000|2021-06-07 23:00:30|82647.5|82597.5|82651.6|82601.6|82651.8|82601.8|82647.5|82597.5|14
1623106840000|2021-06-07 23:00:40|82650.5|82600.5|82653.3|82603.3|82653.3|82603.3|82647.2|82597.2|30
1623106850000|2021-06-07 23:00:50|82653.4|82603.4|82653.8|82603.8|82653.9|82603.9|82648.4|82598.4|24
1623106860000|2021-06-07 23:01:00|82653.6|82603.6|82651.8|82601.8|82654.1|82604.1|82651.2|82601.2|21
1623106870000|2021-06-07 23:01:10|82651.3|82601.3|82648.8|82598.8|82652|82602|82648.8|82598.8|13
1623106880000|2021-06-07 23:01:20|82650.6|82600.6|82651.1|82601.1|82651.9|82601.9|82649.7|82599.7|10
1623106890000|2021-06-07 23:01:30|82651.6|82601.6|82650.7|82600.7|82653.7|82603.7|82647.6|82597.6|29
1623106900000|2021-06-07 23:01:40|82651.6|82601.6|82654|82604|82654.1|82604.1|82651|82601|25
1623106910000|2021-06-07 23:01:50|82653.7|82603.7|82653.6|82603.6|82653.7|82603.7|82645.5|82595.5|14
1623106920000|2021-06-07 23:02:00|82653.4|82603.4|82650.4|82600.4|82653.4|82603.4|82646.7|82596.7|41
1623106930000|2021-06-07 23:02:10|82648.6|82598.6|82646.3|82596.3|82650.3|82600.3|82644.9|82594.9|55
1623106940000|2021-06-07 23:02:20|82647.2|82597.2|82646.5|82596.5|82648|82598|82646|82596|15
1623106950000|2021-06-07 23:02:30|82646.2|82596.2|82646.8|82596.8|82647.7|82597.7|82646|82596|7
1623106960000|2021-06-07 23:02:40|82647.4|82597.4|82647.3|82597.3|82648.5|82598.5|82646.6|82596.6|7
1623106970000|2021-06-07 23:02:50|82648.7|82598.7|82651.9|82601.9|82652.2|82602.2|82648|82598|13
1623106980000|2021-06-07 23:03:00|82651.8|82601.8|82649.2|82599.2|82653|82603|82647.4|82597.4|10
1623106990000|2021-06-07 23:03:10|82649.6|82599.6|82652.1|82602.1|82652.5|82602.5|82649.6|82599.6|9
1623107000000|2021-06-07 23:03:20|82651.6|82601.6|82649|82599|82651.6|82601.6|82648.3|82598.3|5
1623107010000|2021-06-07 23:03:30|82648|82598|82651.6|82601.6|82652.8|82602.8|82648|82598|13
1623107020000|2021-06-07 23:03:40|82651.7|82601.7|82649.9|82599.9|82653.1|82603.1|82649.1|82599.1|14
1623107030000|2021-06-07 23:03:50|82649.2|82599.2|82648|82598|82650.4|82600.4|82645.8|82595.8|20
1623107040000|2021-06-07 23:04:00|82649.1|82599.1|82648.5|82598.5|82649.1|82599.1|82648|82598|15
1623107050000|2021-06-07 23:04:10|82648|82598|82648.2|82598.2|82648.2|82598.2|82644.4|82594.4|9
1623107060000|2021-06-07 23:04:20|82647.6|82597.6|82644.9|82594.9|82649.6|82599.6|82644.9|82594.9|22
1623107070000|2021-06-07 23:04:30|82647|82597|82644.8|82594.8|82647.7|82597.7|82642.8|82592.8|30
1623107080000|2021-06-07 23:04:40|82644.6|82594.6|82643|82593|82645.1|82595.1|82641.7|82591.7|31
1623107090000|2021-06-07 23:04:50|82643.7|82593.7|82642|82592|82643.7|82593.7|82641.4|82591.4|35
1623107100000|2021-06-07 23:05:00|82642.8|82592.8|82641.3|82591.3|82643.3|82593.3|82640.9|82590.9|14
1623107110000|2021-06-07 23:05:10|82642.5|82592.5|82644.7|82594.7|82645.9|82595.9|82642.5|82592.5|22
1623107120000|2021-06-07 23:05:20|82645|82595|82646.8|82596.8|82648|82598|82644.3|82594.3|30
1623107130000|2021-06-07 23:05:30|82647.4|82597.4|82647.3|82597.3|82647.4|82597.4|82646.5|82596.5|13
1623107140000|2021-06-07 23:05:40|82648.3|82598.3|82645.8|82595.8|82648.4|82598.4|82638.3|82588.3|15
1623107150000|2021-06-07 23:05:50|82645|82595|82648.7|82598.7|82649.7|82599.7|82645|82595|20
1623107160000|2021-06-07 23:06:00|82647.7|82597.7|82649.1|82599.1|82652.7|82602.7|82642.3|82592.3|33
1623107170000|2021-06-07 23:06:10|82649|82599|82648.7|82598.7|82651.4|82601.4|82646.8|82596.8|22
1623107180000|2021-06-07 23:06:20|82648|82598|82643.8|82593.8|82648.1|82598.1|82643.7|82593.7|12
1623107190000|2021-06-07 23:06:30|82645.6|82595.6|82645.1|82595.1|82645.6|82595.6|82644.2|82594.2|8
1623107200000|2021-06-07 23:06:40|82644.9|82594.9|82646.5|82596.5|82647.2|82597.2|82644.5|82594.5|14
1623107210000|2021-06-07 23:06:50|82647.4|82597.4|82648.8|82598.8|82649.4|82599.4|82647.2|82597.2|12
1623107220000|2021-06-07 23:07:00|82648|82598|82651.2|82601.2|82655.2|82605.2|82647.6|82597.6|31
1623107230000|2021-06-07 23:07:10|82650|82600|82654|82604|82654|82604|82649.7|82599.7|14
1623107240000|2021-06-07 23:07:20|82653.6|82603.6|82653.4|82603.4|82653.6|82603.6|82652.1|82602.1|10
1623107250000|2021-06-07 23:07:30|82653.2|82603.2|82656.2|82606.2|82657.1|82607.1|82645.4|82595.4|23
1623107260000|2021-06-07 23:07:40|82656|82606|82656.5|82606.5|82657.3|82607.3|82655.4|82605.4|15
1623107270000|2021-06-07 23:07:50|82655.6|82605.6|82655.1|82605.1|82656.3|82606.3|82654.7|82604.7|9
1623107280000|2021-06-07 23:08:00|82654.9|82604.9|82651|82601|82655.9|82605.9|82649.8|82599.8|8
1623107290000|2021-06-07 23:08:10|82651.5|82601.5|82657|82607|82657.5|82607.5|82651.5|82601.5|18
1623107300000|2021-06-07 23:08:20|82657.5|82607.5|82661.4|82611.4|82662.5|82612.5|82657.5|82607.5|21
1623107310000|2021-06-07 23:08:30|82661.5|82611.5|82657.6|82607.6|82661.5|82611.5|82657.4|82607.4|15
1623107320000|2021-06-07 23:08:40|82658.5|82608.5|82658.7|82608.7|82659.6|82609.6|82657.7|82607.7|16
1623107330000|2021-06-07 23:08:50|82659.3|82609.3|82656|82606|82661.2|82611.2|82656|82606|15
1623107340000|2021-06-07 23:09:00|82654.3|82604.3|82659.3|82609.3|82660.4|82610.4|82654.3|82604.3|18
1623107350000|2021-06-07 23:09:10|82659|82609|82658|82608|82659.9|82609.9|82658|82608|17
1623107360000|2021-06-07 23:09:20|82658.3|82608.3|82655.3|82605.3|82658.3|82608.3|82654.4|82604.4|20
1623107370000|2021-06-07 23:09:30|82655.2|82605.2|82655.9|82605.9|82656.6|82606.6|82655.2|82605.2|12
1623107380000|2021-06-07 23:09:40|82656.5|82606.5|82653.9|82603.9|82656.5|82606.5|82653.9|82603.9|6
1623107390000|2021-06-07 23:09:50|82656.2|82606.2|82655.8|82605.8|82656.5|82606.5|82655.6|82605.6|8
1623107400000|2021-06-07 23:10:00|82656.4|82606.4|82652.2|82602.2|82656.4|82606.4|82652.2|82602.2|4
1623107410000|2021-06-07 23:10:10|82655.4|82605.4|82656.3|82606.3|82657.6|82607.6|82654|82604|26
1623107420000|2021-06-07 23:10:20|82655.2|82605.2|82654.2|82604.2|82656.7|82606.7|82654.2|82604.2|17
1623107430000|2021-06-07 23:10:30|82654.7|82604.7|82655.4|82605.4|82656.1|82606.1|82654.3|82604.3|25
1623107440000|2021-06-07 23:10:40|82655.2|82605.2|82651.1|82601.1|82655.8|82605.8|82650.1|82600.1|19
1623107450000|2021-06-07 23:10:50|82653.5|82603.5|82654.4|82604.4|82655.1|82605.1|82652.3|82602.3|15
1623107460000|2021-06-07 23:11:00|82654.6|82604.6|82653.6|82603.6|82655.1|82605.1|82652.9|82602.9|23
1623107470000|2021-06-07 23:11:10|82654.1|82604.1|82655.9|82605.9|82655.9|82605.9|82652.9|82602.9|24
1623107480000|2021-06-07 23:11:20|82656.3|82606.3|82653.1|82603.1|82656.5|82606.5|82652|82602|17
1623107490000|2021-06-07 23:11:30|82653.2|82603.2|82657.3|82607.3|82658.2|82608.2|82653.2|82603.2|30
1623107500000|2021-06-07 23:11:40|82657.1|82607.1|82655|82605|82657.4|82607.4|82653.6|82603.6|13
1623107510000|2021-06-07 23:11:50|82654.9|82604.9|82656.1|82606.1|82656.1|82606.1|82654.2|82604.2|8
1623107520000|2021-06-07 23:12:00|82655.2|82605.2|82657.7|82607.7|82660.4|82610.4|82655.2|82605.2|10
1623107530000|2021-06-07 23:12:10|82659.6|82609.6|82657|82607|82659.6|82609.6|82657|82607|5
1623107540000|2021-06-07 23:12:20|82659.3|82609.3|82653.8|82603.8|82659.3|82609.3|82653.2|82603.2|22
1623107550000|2021-06-07 23:12:30|82655.3|82605.3|82655.1|82605.1|82656|82606|82652.9|82602.9|10
1623107560000|2021-06-07 23:12:40|82655.6|82605.6|82656.3|82606.3|82657.4|82607.4|82655.6|82605.6|9
1623107570000|2021-06-07 23:12:50|82657.2|82607.2|82654.4|82604.4|82657.2|82607.2|82653.9|82603.9|9
1623107580000|2021-06-07 23:13:00|82651.2|82601.2|82651.1|82601.1|82656.2|82606.2|82651.1|82601.1|19
1623107590000|2021-06-07 23:13:10|82650.5|82600.5|82652.6|82602.6|82653.9|82603.9|82650.3|82600.3|21
1623107600000|2021-06-07 23:13:20|82653.3|82603.3|82652.3|82602.3|82654.9|82604.9|82652.3|82602.3|7
1623107610000|2021-06-07 23:13:30|82652.7|82602.7|82651.4|82601.4|82654.8|82604.8|82650.6|82600.6|21
1623107620000|2021-06-07 23:13:40|82651.6|82601.6|82651.5|82601.5|82652.6|82602.6|82650.3|82600.3|12
1623107630000|2021-06-07 23:13:50|82652.2|82602.2|82659.4|82609.4|82660.3|82610.3|82651.7|82601.7|17
1623107640000|2021-06-07 23:14:00|82659.9|82609.9|82659|82609|82660.3|82610.3|82658.9|82608.9|11
1623107650000|2021-06-07 23:14:10|82660.8|82610.8|82657.5|82607.5|82661.1|82611.1|82656.3|82606.3|10
1623107660000|2021-06-07 23:14:20|82658.3|82608.3|82658.5|82608.5|82658.9|82608.9|82657.6|82607.6|7
1623107670000|2021-06-07 23:14:30|82658.6|82608.6|82661.2|82611.2|82661.2|82611.2|82654.3|82604.3|14
1623107680000|2021-06-07 23:14:40|82659.9|82609.9|82657.2|82607.2|82662|82612|82657.2|82607.2|17
1623107690000|2021-06-07 23:14:50|82659.8|82609.8|82657.6|82607.6|82659.8|82609.8|82655.7|82605.7|18
1623107700000|2021-06-07 23:15:00|82657.1|82607.1|82656.9|82606.9|82657.7|82607.7|82656.2|82606.2|15
1623107710000|2021-06-07 23:15:10|82657.6|82607.6|82657.2|82607.2|82658.3|82608.3|82655.6|82605.6|13
1623107720000|2021-06-07 23:15:20|82654.1|82604.1|82660.6|82610.6|82660.9|82610.9|82653.5|82603.5|25
1623107730000|2021-06-07 23:15:30|82660.5|82610.5|82659.6|82609.6|82660.9|82610.9|82659.4|82609.4|6
1623107740000|2021-06-07 23:15:40|82650|82600|82656.5|82606.5|82657.6|82607.6|82650|82600|9
1623107750000|2021-06-07 23:15:50|82655.8|82605.8|82657.8|82607.8|82658.1|82608.1|82655.8|82605.8|4
1623107760000|2021-06-07 23:16:00|82657.9|82607.9|82657.9|82607.9|82660.8|82610.8|82657.9|82607.9|12
1623107770000|2021-06-07 23:16:10|82655.1|82605.1|82658.3|82608.3|82661.4|82611.4|82655.1|82605.1|6
1623107780000|2021-06-07 23:16:20|82661|82611|82660.2|82610.2|82661.9|82611.9|82660.2|82610.2|7
1623107790000|2021-06-07 23:16:30|82658.9|82608.9|82656.9|82606.9|82661.5|82611.5|82655.9|82605.9|11
1623107800000|2021-06-07 23:16:40|82655.2|82605.2|82656.8|82606.8|82658.7|82608.7|82654.3|82604.3|19
1623107810000|2021-06-07 23:16:50|82655.8|82605.8|82653.1|82603.1|82655.8|82605.8|82649.8|82599.8|27
1623107820000|2021-06-07 23:17:00|82652.7|82602.7|82652.6|82602.6|82655.1|82605.1|82650.1|82600.1|34
1623107830000|2021-06-07 23:17:10|82651.9|82601.9|82653|82603|82656.2|82606.2|82651.9|82601.9|27
1623107840000|2021-06-07 23:17:20|82653.1|82603.1|82651.6|82601.6|82653.7|82603.7|82649.7|82599.7|22
1623107850000|2021-06-07 23:17:30|82651.5|82601.5|82650.6|82600.6|82651.6|82601.6|82650.5|82600.5|11
1623107860000|2021-06-07 23:17:40|82651.1|82601.1|82647.6|82597.6|82651.1|82601.1|82647|82597|4
1623107870000|2021-06-07 23:17:50|82651.4|82601.4|82651.6|82601.6|82652|82602|82651.4|82601.4|5
1623107880000|2021-06-07 23:18:00|82651.3|82601.3|82648.8|82598.8|82652.9|82602.9|82648.8|82598.8|18
1623107890000|2021-06-07 23:18:10|82649|82599|82653.6|82603.6|82654.7|82604.7|82649|82599|10
1623107900000|2021-06-07 23:18:20|82652.7|82602.7|82650.1|82600.1|82654.1|82604.1|82650.1|82600.1|12
1623107910000|2021-06-07 23:18:30|82651|82601|82651.4|82601.4|82652.3|82602.3|82649.6|82599.6|16
1623107920000|2021-06-07 23:18:40|82652.1|82602.1|82648.9|82598.9|82653.5|82603.5|82647.6|82597.6|29
1623107930000|2021-06-07 23:18:50|82648.6|82598.6|82651.4|82601.4|82651.4|82601.4|82648|82598|26
1623107940000|2021-06-07 23:19:00|82651.5|82601.5|82652.1|82602.1|82652.1|82602.1|82649.1|82599.1|15
1623107950000|2021-06-07 23:19:10|82652|82602|82651.4|82601.4|82653.2|82603.2|82650.7|82600.7|14
1623107960000|2021-06-07 23:19:20|82650.9|82600.9|82649.1|82599.1|82651|82601|82649.1|82599.1|12
1623107970000|2021-06-07 23:19:30|82649.2|82599.2|82648.7|82598.7|82649.8|82599.8|82646.7|82596.7|25
1623107980000|2021-06-07 23:19:40|82648.5|82598.5|82647.4|82597.4|82649.3|82599.3|82646.8|82596.8|24
1623107990000|2021-06-07 23:19:50|82648.4|82598.4|82648.9|82598.9|82652.4|82602.4|82648.3|82598.3|27
1623108000000|2021-06-07 23:20:00|82650.5|82600.5|82650.2|82600.2|82652.2|82602.2|82649|82599|25
1623108010000|2021-06-07 23:20:10|82649.8|82599.8|82649.3|82599.3|82650.7|82600.7|82647.5|82597.5|23
1623108020000|2021-06-07 23:20:20|82648.9|82598.9|82647.7|82597.7|82648.9|82598.9|82645.3|82595.3|29
1623108030000|2021-06-07 23:20:30|82647.5|82597.5|82648.8|82598.8|82651.9|82601.9|82647.1|82597.1|35
1623108040000|2021-06-07 23:20:40|82648.7|82598.7|82651.4|82601.4|82653|82603|82647.2|82597.2|34
1623108050000|2021-06-07 23:20:50|82650.8|82600.8|82654.4|82604.4|82654.4|82604.4|82649.9|82599.9|32
1623108060000|2021-06-07 23:21:00|82654|82604|82654.3|82604.3|82654.6|82604.6|82652.8|82602.8|17
1623108070000|2021-06-07 23:21:10|82654.2|82604.2|82653.3|82603.3|82654.2|82604.2|82652|82602|13
1623108080000|2021-06-07 23:21:20|82653.9|82603.9|82653.3|82603.3|82654.1|82604.1|82653.3|82603.3|7
1623108090000|2021-06-07 23:21:30|82653|82603|82654.3|82604.3|82654.3|82604.3|82653|82603|9
1623108100000|2021-06-07 23:21:40|82654|82604|82654|82604|82654.4|82604.4|82652.6|82602.6|8
1623108110000|2021-06-07 23:21:50|82654.7|82604.7|82656.4|82606.4|82656.7|82606.7|82654.7|82604.7|13
1623108120000|2021-06-07 23:22:00|82655.9|82605.9|82654.4|82604.4|82656|82606|82654.4|82604.4|8
1623108130000|2021-06-07 23:22:10|82654.8|82604.8|82654.4|82604.4|82655|82605|82654.4|82604.4|4
1623108140000|2021-06-07 23:22:20|82654|82604|82653.9|82603.9|82654.9|82604.9|82653.7|82603.7|7
1623108150000|2021-06-07 23:22:30|82653.3|82603.3|82656.5|82606.5|82656.5|82606.5|82653.3|82603.3|7
1623108160000|2021-06-07 23:22:40|82654.4|82604.4|82654.3|82604.3|82655.4|82605.4|82653.3|82603.3|12
1623108170000|2021-06-07 23:22:50|82653.6|82603.6|82656.8|82606.8|82656.8|82606.8|82653.6|82603.6|19
1623108180000|2021-06-07 23:23:00|82656.3|82606.3|82655.8|82605.8|82656.3|82606.3|82655.8|82605.8|5
1623108190000|2021-06-07 23:23:10|82655.5|82605.5|82654.9|82604.9|82657.2|82607.2|82653.2|82603.2|14
1623108200000|2021-06-07 23:23:20|82655|82605|82656.5|82606.5|82657.6|82607.6|82655|82605|10
1623108210000|2021-06-07 23:23:30|82656.7|82606.7|82646.8|82596.8|82656.7|82606.7|82646.7|82596.7|28
1623108220000|2021-06-07 23:23:40|82646.6|82596.6|82648.3|82598.3|82648.9|82598.9|82646.6|82596.6|6
1623108230000|2021-06-07 23:23:50|82646|82596|82649.7|82599.7|82649.9|82599.9|82646|82596|19
1623108240000|2021-06-07 23:24:00|82650.1|82600.1|82652.6|82602.6|82652.6|82602.6|82647.2|82597.2|26
1623108250000|2021-06-07 23:24:10|82652.7|82602.7|82653.6|82603.6|82653.6|82603.6|82652.5|82602.5|18
1623108260000|2021-06-07 23:24:20|82653.7|82603.7|82651.1|82601.1|82653.7|82603.7|82651.1|82601.1|15
1623108270000|2021-06-07 23:24:30|82651.3|82601.3|82652.9|82602.9|82652.9|82602.9|82650.9|82600.9|20
1623108280000|2021-06-07 23:24:40|82652.8|82602.8|82652|82602|82653|82603|82651.7|82601.7|20
1623108290000|2021-06-07 23:24:50|82652.5|82602.5|82652.7|82602.7|82652.7|82602.7|82651.5|82601.5|16
1623108300000|2021-06-07 23:25:00|82652|82602|82651.5|82601.5|82652|82602|82650.2|82600.2|18
1623108310000|2021-06-07 23:25:10|82652.1|82602.1|82651.6|82601.6|82654|82604|82650.4|82600.4|23
1623108320000|2021-06-07 23:25:20|82652|82602|82650|82600|82652.4|82602.4|82649.8|82599.8|20
1623108330000|2021-06-07 23:25:30|82650.4|82600.4|82649.9|82599.9|82650.4|82600.4|82649.1|82599.1|22
1623108340000|2021-06-07 23:25:40|82650.1|82600.1|82648.5|82598.5|82650.2|82600.2|82647.6|82597.6|20
1623108350000|2021-06-07 23:25:50|82648.2|82598.2|82647.7|82597.7|82649.1|82599.1|82647.7|82597.7|11
1623108360000|2021-06-07 23:26:00|82649.2|82599.2|82649.1|82599.1|82650.2|82600.2|82649.1|82599.1|12
1623108370000|2021-06-07 23:26:10|82650.2|82600.2|82648.5|82598.5|82650.2|82600.2|82647.4|82597.4|13
1623108380000|2021-06-07 23:26:20|82649.4|82599.4|82648|82598|82649.7|82599.7|82648|82598|11
1623108390000|2021-06-07 23:26:30|82648.4|82598.4|82648.8|82598.8|82649.2|82599.2|82648.4|82598.4|3
1623108400000|2021-06-07 23:26:40|82649.1|82599.1|82648.8|82598.8|82649.2|82599.2|82647.2|82597.2|8
1623108410000|2021-06-07 23:26:50|82648.7|82598.7|82652.9|82602.9|82652.9|82602.9|82648.7|82598.7|22
1623108420000|2021-06-07 23:27:00|82652.3|82602.3|82653.3|82603.3|82654.6|82604.6|82652.3|82602.3|11
1623108430000|2021-06-07 23:27:10|82654.3|82604.3|82660.7|82610.7|82660.7|82610.7|82651.5|82601.5|32
1623108440000|2021-06-07 23:27:20|82660.8|82610.8|82658.8|82608.8|82661.3|82611.3|82657.9|82607.9|14
1623108450000|2021-06-07 23:27:30|82659.1|82609.1|82660.3|82610.3|82660.6|82610.6|82659.1|82609.1|8
1623108460000|2021-06-07 23:27:40|82659.7|82609.7|82660.4|82610.4|82660.8|82610.8|82658.4|82608.4|11
1623108470000|2021-06-07 23:27:50|82660.1|82610.1|82658.4|82608.4|82661.3|82611.3|82655.1|82605.1|21
1623108480000|2021-06-07 23:28:00|82658.5|82608.5|82660.8|82610.8|82661|82611|82657.1|82607.1|38
1623108490000|2021-06-07 23:28:10|82660.6|82610.6|82661.4|82611.4|82661.9|82611.9|82660.1|82610.1|10
1623108500000|2021-06-07 23:28:20|82662.4|82612.4|82661.6|82611.6|82662.6|82612.6|82661.5|82611.5|11
1623108510000|2021-06-07 23:28:30|82661.9|82611.9|82661.7|82611.7|82662.9|82612.9|82657.6|82607.6|18
1623108520000|2021-06-07 23:28:40|82662.3|82612.3|82661.6|82611.6|82662.6|82612.6|82660.7|82610.7|17
1623108530000|2021-06-07 23:28:50|82661.4|82611.4|82661.3|82611.3|82661.6|82611.6|82658.4|82608.4|19
1623108540000|2021-06-07 23:29:00|82661.8|82611.8|82657.2|82607.2|82661.8|82611.8|82657.2|82607.2|17
1623108550000|2021-06-07 23:29:10|82657|82607|82658.1|82608.1|82659.9|82609.9|82655.2|82605.2|31
1623108560000|2021-06-07 23:29:20|82657.7|82607.7|82658.7|82608.7|82658.9|82608.9|82656.1|82606.1|29
1623108570000|2021-06-07 23:29:30|82658.6|82608.6|82659.1|82609.1|82659.8|82609.8|82654.3|82604.3|44
1623108580000|2021-06-07 23:29:40|82658.9|82608.9|82657.7|82607.7|82659|82609|82656.1|82606.1|15
1623108590000|2021-06-07 23:29:50|82657.2|82607.2|82656.7|82606.7|82659.6|82609.6|82655.5|82605.5|21
1623108600000|2021-06-07 23:30:00|82657.3|82607.3|82658.3|82608.3|82660.4|82610.4|82657.3|82607.3|42
1623108610000|2021-06-07 23:30:10|82658.5|82608.5|82657.6|82607.6|82661.1|82611.1|82655.7|82605.7|33
1623108620000|2021-06-07 23:30:20|82658.1|82608.1|82659.8|82609.8|82663.5|82613.5|82657.6|82607.6|27
1623108630000|2021-06-07 23:30:30|82659.9|82609.9|82662.5|82612.5|82663.1|82613.1|82658.1|82608.1|33
1623108640000|2021-06-07 23:30:40|82662.7|82612.7|82661.7|82611.7|82662.7|82612.7|82660.8|82610.8|14
1623108650000|2021-06-07 23:30:50|82662.4|82612.4|82658.8|82608.8|82663.3|82613.3|82657.2|82607.2|20
1623108660000|2021-06-07 23:31:00|82658.4|82608.4|82659|82609|82659.1|82609.1|82657.4|82607.4|12
1623108670000|2021-06-07 23:31:10|82658.8|82608.8|82659|82609|82659.6|82609.6|82658.6|82608.6|15
1623108680000|2021-06-07 23:31:20|82659.2|82609.2|82659|82609|82661.2|82611.2|82656|82606|23
1623108690000|2021-06-07 23:31:30|82658.8|82608.8|82655.9|82605.9|82661.3|82611.3|82655.4|82605.4|26
1623108700000|2021-06-07 23:31:40|82655.8|82605.8|82659|82609|82659.7|82609.7|82655.7|82605.7|22
1623108710000|2021-06-07 23:31:50|82659.5|82609.5|82653.1|82603.1|82659.5|82609.5|82652.2|82602.2|30
1623108720000|2021-06-07 23:32:00|82653|82603|82653.8|82603.8|82654|82604|82651.1|82601.1|32
1623108730000|2021-06-07 23:32:10|82653.9|82603.9|82652.7|82602.7|82655.7|82605.7|82652.7|82602.7|18
1623108740000|2021-06-07 23:32:20|82653.2|82603.2|82659.5|82609.5|82659.5|82609.5|82653.2|82603.2|17
1623108750000|2021-06-07 23:32:30|82659.4|82609.4|82658.6|82608.6|82660.6|82610.6|82658.1|82608.1|25
1623108760000|2021-06-07 23:32:40|82658.5|82608.5|82659.1|82609.1|82660.3|82610.3|82656.7|82606.7|30
1623108770000|2021-06-07 23:32:50|82659.2|82609.2|82658.4|82608.4|82659.8|82609.8|82655.6|82605.6|13
1623108780000|2021-06-07 23:33:00|82657|82607|82658.8|82608.8|82658.8|82608.8|82655.6|82605.6|11
1623108790000|2021-06-07 23:33:10|82657.9|82607.9|82657.2|82607.2|82659.5|82609.5|82656.2|82606.2|10
1623108800000|2021-06-07 23:33:20|82658.7|82608.7|82660.1|82610.1|82660.1|82610.1|82655.9|82605.9|9
1623108810000|2021-06-07 23:33:30|82659.7|82609.7|82658.6|82608.6|82659.7|82609.7|82654.1|82604.1|4
1623108820000|2021-06-07 23:33:40|82657.4|82607.4|82659.5|82609.5|82659.9|82609.9|82656.3|82606.3|12
1623108830000|2021-06-07 23:33:50|82659.9|82609.9|82658.1|82608.1|82660|82610|82656.7|82606.7|14
1623108840000|2021-06-07 23:34:00|82659.4|82609.4|82659.4|82609.4|82659.5|82609.5|82658.9|82608.9|11
1623108850000|2021-06-07 23:34:10|82658.9|82608.9|82657.7|82607.7|82662.3|82612.3|82656.7|82606.7|15
1623108860000|2021-06-07 23:34:20|82657.5|82607.5|82661.9|82611.9|82662.6|82612.6|82657.5|82607.5|16
1623108870000|2021-06-07 23:34:30|82661.6|82611.6|82659.7|82609.7|82661.6|82611.6|82657.3|82607.3|9
1623108880000|2021-06-07 23:34:40|82658.5|82608.5|82660.3|82610.3|82661.2|82611.2|82658.5|82608.5|16
1623108890000|2021-06-07 23:34:50|82660.8|82610.8|82660.3|82610.3|82660.9|82610.9|82659.7|82609.7|6
1623108900000|2021-06-07 23:35:00|82660.2|82610.2|82659.4|82609.4|82660.7|82610.7|82659|82609|6
1623108910000|2021-06-07 23:35:10|82657.9|82607.9|82658.7|82608.7|82663.1|82613.1|82656.4|82606.4|17
1623108920000|2021-06-07 23:35:20|82658.2|82608.2|82658.5|82608.5|82660.1|82610.1|82657.6|82607.6|8
1623108930000|2021-06-07 23:35:30|82658.9|82608.9|82656.2|82606.2|82659.5|82609.5|82656|82606|10
1623108940000|2021-06-07 23:35:40|82657.1|82607.1|82655.5|82605.5|82660.9|82610.9|82655.1|82605.1|21
1623108950000|2021-06-07 23:35:50|82655.3|82605.3|82657.4|82607.4|82659.5|82609.5|82654.9|82604.9|26
1623108960000|2021-06-07 23:36:00|82658.2|82608.2|82652.2|82602.2|82659.1|82609.1|82651.3|82601.3|28
1623108970000|2021-06-07 23:36:10|82652.8|82602.8|82653.1|82603.1|82655|82605|82652.7|82602.7|23
1623108980000|2021-06-07 23:36:20|82653.2|82603.2|82656.5|82606.5|82657.1|82607.1|82653.2|82603.2|15
1623108990000|2021-06-07 23:36:30|82657.2|82607.2|82658.4|82608.4|82658.5|82608.5|82656.6|82606.6|18
1623109000000|2021-06-07 23:36:40|82657.7|82607.7|82658|82608|82658.6|82608.6|82656.6|82606.6|17
1623109010000|2021-06-07 23:36:50|82657.4|82607.4|82656.2|82606.2|82658|82608|82654.2|82604.2|20
1623109020000|2021-06-07 23:37:00|82658.3|82608.3|82657.5|82607.5|82658.8|82608.8|82656.7|82606.7|10
1623109030000|2021-06-07 23:37:10|82657.1|82607.1|82657.2|82607.2|82657.6|82607.6|82657|82607|8
1623109040000|2021-06-07 23:37:20|82662.3|82612.3|82673.1|82623.1|82679.3|82629.3|82661.3|82611.3|34
1623109050000|2021-06-07 23:37:30|82673.3|82623.3|82672|82622|82675.7|82625.7|82669.9|82619.9|37
1623109060000|2021-06-07 23:37:40|82671.9|82621.9|82672.9|82622.9|82673.1|82623.1|82671.4|82621.4|18
1623109070000|2021-06-07 23:37:50|82673.3|82623.3|82670.3|82620.3|82673.3|82623.3|82669.6|82619.6|38
1623109080000|2021-06-07 23:38:00|82670.2|82620.2|82669.9|82619.9|82671.2|82621.2|82669.9|82619.9|14
1623109090000|2021-06-07 23:38:10|82669.8|82619.8|82670.5|82620.5|82671.2|82621.2|82669.8|82619.8|27
1623109100000|2021-06-07 23:38:20|82670.7|82620.7|82670.7|82620.7|82672.3|82622.3|82667.8|82617.8|16
1623109110000|2021-06-07 23:38:30|82667.8|82617.8|82672.1|82622.1|82672.3|82622.3|82667.8|82617.8|16
1623109120000|2021-06-07 23:38:40|82672.5|82622.5|82672.5|82622.5|82672.8|82622.8|82672.3|82622.3|13
1623109130000|2021-06-07 23:38:50|82672.6|82622.6|82673.9|82623.9|82673.9|82623.9|82671.4|82621.4|7
1623109140000|2021-06-07 23:39:00|82674.1|82624.1|82674.9|82624.9|82674.9|82624.9|82673.6|82623.6|7
1623109150000|2021-06-07 23:39:10|82675.5|82625.5|82673.8|82623.8|82675.9|82625.9|82672.8|82622.8|14
1623109160000|2021-06-07 23:39:20|82673.6|82623.6|82672.7|82622.7|82673.6|82623.6|82671.8|82621.8|6
1623109170000|2021-06-07 23:39:30|82674|82624|82672.4|82622.4|82675.2|82625.2|82672.4|82622.4|11
1623109180000|2021-06-07 23:39:40|82672.1|82622.1|82671.4|82621.4|82672.6|82622.6|82671.3|82621.3|10
1623109190000|2021-06-07 23:39:50|82671.3|82621.3|82670.9|82620.9|82672|82622|82670.9|82620.9|9
1623109200000|2021-06-07 23:40:00|82671.5|82621.5|82670.6|82620.6|82671.7|82621.7|82670.6|82620.6|4
1623109210000|2021-06-07 23:40:10|82673.2|82623.2|82670.7|82620.7|82673.2|82623.2|82670.6|82620.6|6
1623109220000|2021-06-07 23:40:20|82670.5|82620.5|82671.3|82621.3|82672.2|82622.2|82670.4|82620.4|5
1623109230000|2021-06-07 23:40:30|82671.2|82621.2|82674.7|82624.7|82675.7|82625.7|82670.4|82620.4|28
1623109240000|2021-06-07 23:40:40|82674.2|82624.2|82674.1|82624.1|82674.5|82624.5|82673.6|82623.6|16
1623109250000|2021-06-07 23:40:50|82674.3|82624.3|82674.7|82624.7|82674.8|82624.8|82674.3|82624.3|8
1623109260000|2021-06-07 23:41:00|82677.1|82627.1|82675.8|82625.8|82677.8|82627.8|82675.4|82625.4|12
1623109270000|2021-06-07 23:41:10|82675.9|82625.9|82674.8|82624.8|82676.5|82626.5|82674.5|82624.5|8
1623109280000|2021-06-07 23:41:20|82674.6|82624.6|82675.9|82625.9|82676|82626|82674.6|82624.6|9
1623109290000|2021-06-07 23:41:30|82674.3|82624.3|82674.5|82624.5|82675|82625|82674.2|82624.2|9
1623109300000|2021-06-07 23:41:40|82674.7|82624.7|82673.9|82623.9|82674.9|82624.9|82673.9|82623.9|7
1623109310000|2021-06-07 23:41:50|82674|82624|82676.7|82626.7|82677.3|82627.3|82674|82624|9
1623109320000|2021-06-07 23:42:00|82676.5|82626.5|82672.7|82622.7|82676.5|82626.5|82672.7|82622.7|16
1623109330000|2021-06-07 23:42:10|82673.1|82623.1|82675|82625|82675.5|82625.5|82672.5|82622.5|14
1623109340000|2021-06-07 23:42:20|82675.3|82625.3|82673.3|82623.3|82675.3|82625.3|82673.1|82623.1|11
1623109350000|2021-06-07 23:42:30|82673.6|82623.6|82673.6|82623.6|82673.9|82623.9|82673.3|82623.3|10
1623109360000|2021-06-07 23:42:40|82673.4|82623.4|82674.9|82624.9|82674.9|82624.9|82672.8|82622.8|17
1623109370000|2021-06-07 23:42:50|82674.6|82624.6|82677.9|82627.9|82677.9|82627.9|82674.6|82624.6|19
1623109380000|2021-06-07 23:43:00|82677.8|82627.8|82677.1|82627.1|82678.5|82628.5|82677.1|82627.1|22
1623109390000|2021-06-07 23:43:10|82677.2|82627.2|82677.3|82627.3|82677.8|82627.8|82676.1|82626.1|26
1623109400000|2021-06-07 23:43:20|82677|82627|82676.4|82626.4|82678.4|82628.4|82676.4|82626.4|17
1623109410000|2021-06-07 23:43:30|82676.7|82626.7|82676.8|82626.8|82677.2|82627.2|82676.4|82626.4|11
1623109420000|2021-06-07 23:43:40|82678|82628|82678.6|82628.6|82678.6|82628.6|82677.8|82627.8|13
1623109430000|2021-06-07 23:43:50|82678.8|82628.8|82677.5|82627.5|82678.8|82628.8|82676.8|82626.8|11
1623109440000|2021-06-07 23:44:00|82677.3|82627.3|82676.6|82626.6|82678.3|82628.3|82675.4|82625.4|24
1623109450000|2021-06-07 23:44:10|82677.1|82627.1|82677.2|82627.2|82678.3|82628.3|82676.7|82626.7|8
1623109460000|2021-06-07 23:44:20|82676.4|82626.4|82675.7|82625.7|82678.2|82628.2|82675.7|82625.7|8
1623109470000|2021-06-07 23:44:30|82676.3|82626.3|82674.9|82624.9|82676.8|82626.8|82674.7|82624.7|11
1623109480000|2021-06-07 23:44:40|82674.2|82624.2|82675|82625|82677.3|82627.3|82674.2|82624.2|11
1623109490000|2021-06-07 23:44:50|82674|82624|82677|82627|82678.1|82628.1|82674|82624|19
1623109500000|2021-06-07 23:45:00|82676.5|82626.5|82674.5|82624.5|82677.7|82627.7|82674.5|82624.5|26
1623109510000|2021-06-07 23:45:10|82674.4|82624.4|82675.5|82625.5|82675.8|82625.8|82674.2|82624.2|8
1623109520000|2021-06-07 23:45:20|82675|82625|82674|82624|82675.3|82625.3|82674|82624|11
1623109530000|2021-06-07 23:45:30|82674.1|82624.1|82674.3|82624.3|82674.4|82624.4|82670.6|82620.6|15
1623109540000|2021-06-07 23:45:40|82675.8|82625.8|82675.3|82625.3|82677.1|82627.1|82673|82623|20
1623109550000|2021-06-07 23:45:50|82674.9|82624.9|82674.9|82624.9|82678.4|82628.4|82673.7|82623.7|22
1623109560000|2021-06-07 23:46:00|82674.3|82624.3|82672.2|82622.2|82674.3|82624.3|82672.1|82622.1|20
1623109570000|2021-06-07 23:46:10|82672.3|82622.3|82672.5|82622.5|82673.2|82623.2|82671.5|82621.5|20
1623109580000|2021-06-07 23:46:20|82672.6|82622.6|82673.9|82623.9|82673.9|82623.9|82671.5|82621.5|7
1623109590000|2021-06-07 23:46:30|82673|82623|82674.1|82624.1|82674.1|82624.1|82672|82622|6
1623109600000|2021-06-07 23:46:40|82673.7|82623.7|82673.9|82623.9|82674.8|82624.8|82673.7|82623.7|9
1623109610000|2021-06-07 23:46:50|82674.5|82624.5|82672.6|82622.6|82674.5|82624.5|82672.3|82622.3|8
1623109620000|2021-06-07 23:47:00|82672.4|82622.4|82671.8|82621.8|82673.1|82623.1|82671.5|82621.5|17
1623109630000|2021-06-07 23:47:10|82671.9|82621.9|82670.8|82620.8|82672|82622|82670.7|82620.7|8
1623109640000|2021-06-07 23:47:20|82671.4|82621.4|82671.5|82621.5|82673.8|82623.8|82671.4|82621.4|12
1623109650000|2021-06-07 23:47:30|82671.6|82621.6|82671.1|82621.1|82673.5|82623.5|82671.1|82621.1|9
1623109660000|2021-06-07 23:47:40|82669.9|82619.9|82670.1|82620.1|82671.9|82621.9|82669.9|82619.9|11
1623109670000|2021-06-07 23:47:50|82670.5|82620.5|82671|82621|82671.4|82621.4|82670.5|82620.5|9
1623109680000|2021-06-07 23:48:00|82669.9|82619.9|82671.5|82621.5|82672|82622|82669.8|82619.8|17
1623109690000|2021-06-07 23:48:10|82671.3|82621.3|82671.1|82621.1|82671.7|82621.7|82669.7|82619.7|13
1623109700000|2021-06-07 23:48:20|82671|82621|82672.2|82622.2|82673.2|82623.2|82671|82621|9
1623109710000|2021-06-07 23:48:30|82672.7|82622.7|82672.6|82622.6|82673.8|82623.8|82672.6|82622.6|6
1623109720000|2021-06-07 23:48:40|82672.8|82622.8|82671.9|82621.9|82675.6|82625.6|82671.9|82621.9|20
1623109730000|2021-06-07 23:48:50|82672.9|82622.9|82672.6|82622.6|82673.9|82623.9|82672.2|82622.2|14
1623109740000|2021-06-07 23:49:00|82672.4|82622.4|82673.6|82623.6|82673.8|82623.8|82672.4|82622.4|16
1623109750000|2021-06-07 23:49:10|82673.8|82623.8|82675.7|82625.7|82675.7|82625.7|82668.9|82618.9|20
1623109760000|2021-06-07 23:49:20|82673.3|82623.3|82676.2|82626.2|82676.6|82626.6|82673.3|82623.3|18
1623109770000|2021-06-07 23:49:30|82676.3|82626.3|82676.2|82626.2|82676.6|82626.6|82674.2|82624.2|9
1623109780000|2021-06-07 23:49:40|82675.8|82625.8|82673|82623|82675.8|82625.8|82671.7|82621.7|25
1623109790000|2021-06-07 23:49:50|82672.9|82622.9|82676|82626|82677.1|82627.1|82672.9|82622.9|24
1623109800000|2021-06-07 23:50:00|82676.3|82626.3|82677.7|82627.7|82677.7|82627.7|82674.5|82624.5|18
1623109810000|2021-06-07 23:50:10|82677.5|82627.5|82674.7|82624.7|82678.2|82628.2|82674.3|82624.3|21
1623109820000|2021-06-07 23:50:20|82674.4|82624.4|82679.5|82629.5|82680.6|82630.6|82674.4|82624.4|24
1623109830000|2021-06-07 23:50:30|82678.5|82628.5|82676.6|82626.6|82679.8|82629.8|82675.5|82625.5|21
1623109840000|2021-06-07 23:50:40|82675.7|82625.7|82675.4|82625.4|82676.6|82626.6|82674.2|82624.2|21
1623109850000|2021-06-07 23:50:50|82675|82625|82673.8|82623.8|82676.2|82626.2|82673.8|82623.8|8
1623109860000|2021-06-07 23:51:00|82674.2|82624.2|82676.1|82626.1|82676.5|82626.5|82673.4|82623.4|20
1623109870000|2021-06-07 23:51:10|82675|82625|82673.3|82623.3|82675.3|82625.3|82673.3|82623.3|6
1623109880000|2021-06-07 23:51:20|82673.4|82623.4|82672.5|82622.5|82675|82625|82672.4|82622.4|11
1623109890000|2021-06-07 23:51:30|82672.1|82622.1|82673|82623|82673.2|82623.2|82672|82622|18
1623109900000|2021-06-07 23:51:40|82672.9|82622.9|82672.8|82622.8|82674.3|82624.3|82672.3|82622.3|15
1623109910000|2021-06-07 23:51:50|82672.6|82622.6|82673.1|82623.1|82673.1|82623.1|82672.5|82622.5|3
1623109920000|2021-06-07 23:52:00|82675.1|82625.1|82657.4|82607.4|82675.1|82625.1|82656|82606|24
1623109930000|2021-06-07 23:52:10|82657.2|82607.2|82670.7|82620.7|82671.7|82621.7|82657.2|82607.2|23
1623109940000|2021-06-07 23:52:20|82666.7|82616.7|82675.1|82625.1|82675.6|82625.6|82666.7|82616.7|27
1623109950000|2021-06-07 23:52:30|82675.3|82625.3|82674.4|82624.4|82677.2|82627.2|82674.4|82624.4|12
1623109960000|2021-06-07 23:52:40|82674.1|82624.1|82675|82625|82676.5|82626.5|82673.8|82623.8|23
1623109970000|2021-06-07 23:52:50|82676.5|82626.5|82677.1|82627.1|82678|82628|82676.2|82626.2|12
1623109980000|2021-06-07 23:53:00|82676.5|82626.5|82678.2|82628.2|82679.1|82629.1|82675.3|82625.3|26
1623109990000|2021-06-07 23:53:10|82678.1|82628.1|82677|82627|82680.9|82630.9|82676.8|82626.8|23
1623110000000|2021-06-07 23:53:20|82677.1|82627.1|82675.8|82625.8|82678.5|82628.5|82675.8|82625.8|17
1623110010000|2021-06-07 23:53:30|82675.6|82625.6|82675.8|82625.8|82676|82626|82675|82625|7
1623110020000|2021-06-07 23:53:40|82675.3|82625.3|82674.3|82624.3|82676.3|82626.3|82674.3|82624.3|11
1623110030000|2021-06-07 23:53:50|82674|82624|82675.7|82625.7|82675.7|82625.7|82673.2|82623.2|19
1623110040000|2021-06-07 23:54:00|82675.5|82625.5|82675.5|82625.5|82678.1|82628.1|82673.2|82623.2|25
1623110050000|2021-06-07 23:54:10|82675.2|82625.2|82675.1|82625.1|82676.1|82626.1|82675.1|82625.1|9
1623110060000|2021-06-07 23:54:20|82676.1|82626.1|82674|82624|82676.1|82626.1|82673.1|82623.1|16
1623110070000|2021-06-07 23:54:30|82673.8|82623.8|82674.7|82624.7|82676.3|82626.3|82673.6|82623.6|19
1623110080000|2021-06-07 23:54:40|82674.4|82624.4|82673.5|82623.5|82677.4|82627.4|82673.5|82623.5|21
1623110090000|2021-06-07 23:54:50|82673.4|82623.4|82673.7|82623.7|82677.4|82627.4|82672.8|82622.8|21
1623110100000|2021-06-07 23:55:00|82674.3|82624.3|82673.8|82623.8|82677.7|82627.7|82673.3|82623.3|28
1623110110000|2021-06-07 23:55:10|82673.9|82623.9|82675.3|82625.3|82675.3|82625.3|82673.1|82623.1|8
1623110120000|2021-06-07 23:55:20|82675.2|82625.2|82674.5|82624.5|82675.5|82625.5|82674.5|82624.5|5
1623110130000|2021-06-07 23:55:30|82674.3|82624.3|82674.6|82624.6|82676.1|82626.1|82673.9|82623.9|22
1623110140000|2021-06-07 23:55:40|82674.1|82624.1|82674.8|82624.8|82675.8|82625.8|82674.1|82624.1|13
1623110150000|2021-06-07 23:55:50|82675.1|82625.1|82675.2|82625.2|82677.4|82627.4|82673.9|82623.9|15
1623110160000|2021-06-07 23:56:00|82674.9|82624.9|82674.5|82624.5|82675.5|82625.5|82674.4|82624.4|16
1623110170000|2021-06-07 23:56:10|82674.4|82624.4|82674.6|82624.6|82675.2|82625.2|82674.2|82624.2|19
1623110180000|2021-06-07 23:56:20|82675.8|82625.8|82674.6|82624.6|82676.1|82626.1|82674.1|82624.1|12
1623110190000|2021-06-07 23:56:30|82674.8|82624.8|82674.9|82624.9|82678.4|82628.4|82673.9|82623.9|21
1623110200000|2021-06-07 23:56:40|82675.6|82625.6|82675.7|82625.7|82675.9|82625.9|82674.7|82624.7|14
1623110210000|2021-06-07 23:56:50|82676.2|82626.2|82676.4|82626.4|82676.7|82626.7|82674.8|82624.8|13
1623110220000|2021-06-07 23:57:00|82676.7|82626.7|82679.8|82629.8|82680.3|82630.3|82676.6|82626.6|23
1623110230000|2021-06-07 23:57:10|82679.6|82629.6|82681.7|82631.7|82681.7|82631.7|82677.6|82627.6|20
1623110240000|2021-06-07 23:57:20|82681.9|82631.9|82680.5|82630.5|82681.9|82631.9|82677.5|82627.5|10
1623110250000|2021-06-07 23:57:30|82679.8|82629.8|82680.4|82630.4|82682|82632|82677.2|82627.2|26
1623110260000|2021-06-07 23:57:40|82680|82630|82676.3|82626.3|82680|82630|82676|82626|24
1623110270000|2021-06-07 23:57:50|82676.5|82626.5|82677.2|82627.2|82677.7|82627.7|82676.3|82626.3|20
1623110280000|2021-06-07 23:58:00|82677.3|82627.3|82677.9|82627.9|82678.6|82628.6|82676.8|82626.8|19
1623110290000|2021-06-07 23:58:10|82677.8|82627.8|82678.3|82628.3|82682.9|82632.9|82676.5|82626.5|36
1623110300000|2021-06-07 23:58:20|82678.4|82628.4|82674.8|82624.8|82679.3|82629.3|82674.8|82624.8|26
1623110310000|2021-06-07 23:58:30|82675.1|82625.1|82675|82625|82676.3|82626.3|82673.6|82623.6|18
1623110320000|2021-06-07 23:58:40|82674.6|82624.6|82675.6|82625.6|82675.9|82625.9|82674.6|82624.6|20
1623110330000|2021-06-07 23:58:50|82675.8|82625.8|82677.6|82627.6|82677.6|82627.6|82675.3|82625.3|15
1623110340000|2021-06-07 23:59:00|82677.7|82627.7|82678.8|82628.8|82678.8|82628.8|82676.1|82626.1|30
1623110350000|2021-06-07 23:59:10|82678.6|82628.6|82679.2|82629.2|82679.2|82629.2|82677.3|82627.3|20
1623110360000|2021-06-07 23:59:20|82679.1|82629.1|82678|82628|82679.7|82629.7|82676.6|82626.6|20
1623110370000|2021-06-07 23:59:30|82678.2|82628.2|82678.4|82628.4|82679.6|82629.6|82678|82628|18
1623110380000|2021-06-07 23:59:40|82678.5|82628.5|82677.7|82627.7|82678.9|82628.9|82677.1|82627.1|17
1623110390000|2021-06-07 23:59:50|82678|82628|82679.7|82629.7|82679.7|82629.7|82677.7|82627.7|25
1623110400000|2021-06-08 00:00:00|82679.1|82629.1|82681.2|82631.2|82681.7|82631.7|82678|82628|34
1623110410000|2021-06-08 00:00:10|82681.7|82631.7|82678.9|82628.9|82681.7|82631.7|82678.9|82628.9|28
1623110420000|2021-06-08 00:00:20|82678.3|82628.3|82677.2|82627.2|82679.3|82629.3|82676.9|82626.9|23
1623110430000|2021-06-08 00:00:30|82678|82628|82678.8|82628.8|82678.8|82628.8|82677.6|82627.6|19
1623110440000|2021-06-08 00:00:40|82678.9|82628.9|82679.7|82629.7|82680.1|82630.1|82678.9|82628.9|26
1623110450000|2021-06-08 00:00:50|82680|82630|82685.8|82635.8|82685.8|82635.8|82679.9|82629.9|30
1623110460000|2021-06-08 00:01:00|82686.4|82636.4|82685|82635|82686.9|82636.9|82684.2|82634.2|27
1623110470000|2021-06-08 00:01:10|82684.8|82634.8|82684.1|82634.1|82685.6|82635.6|82683.8|82633.8|26
1623110480000|2021-06-08 00:01:20|82684.3|82634.3|82685|82635|82685.2|82635.2|82683|82633|20
1623110490000|2021-06-08 00:01:30|82684.8|82634.8|82686.2|82636.2|82686.5|82636.5|82683.4|82633.4|28
1623110500000|2021-06-08 00:01:40|82686|82636|82686.5|82636.5|82686.5|82636.5|82684.1|82634.1|13
1623110510000|2021-06-08 00:01:50|82686.2|82636.2|82685.4|82635.4|82686.2|82636.2|82684.4|82634.4|8
1623110520000|2021-06-08 00:02:00|82685.3|82635.3|82684.1|82634.1|82686.1|82636.1|82683.6|82633.6|19
1623110530000|2021-06-08 00:02:10|82684|82634|82677.7|82627.7|82684|82634|82677.7|82627.7|32
1623110540000|2021-06-08 00:02:20|82678.6|82628.6|82678.8|82628.8|82680.3|82630.3|82678.4|82628.4|31
1623110550000|2021-06-08 00:02:30|82678.9|82628.9|82673.8|82623.8|82678.9|82628.9|82672.4|82622.4|36
1623110560000|2021-06-08 00:02:40|82674.1|82624.1|82673|82623|82674.9|82624.9|82673|82623|27
1623110570000|2021-06-08 00:02:50|82672.8|82622.8|82673.8|82623.8|82675.9|82625.9|82668.9|82618.9|46
1623110580000|2021-06-08 00:03:00|82673.7|82623.7|82671.1|82621.1|82673.9|82623.9|82669.2|82619.2|52
1623110590000|2021-06-08 00:03:10|82671.2|82621.2|82671.2|82621.2|82673.1|82623.1|82669.5|82619.5|51
1623110600000|2021-06-08 00:03:20|82670.8|82620.8|82673.2|82623.2|82675.8|82625.8|82670.7|82620.7|23
1623110610000|2021-06-08 00:03:30|82675|82625|82676.5|82626.5|82678.4|82628.4|82674.7|82624.7|38
1623110620000|2021-06-08 00:03:40|82676.8|82626.8|82676.2|82626.2|82677.2|82627.2|82675.6|82625.6|30
1623110630000|2021-06-08 00:03:50|82676.5|82626.5|82677.8|82627.8|82677.8|82627.8|82674.4|82624.4|27
1623110640000|2021-06-08 00:04:00|82677.6|82627.6|82676.9|82626.9|82678.3|82628.3|82676.3|82626.3|25
1623110650000|2021-06-08 00:04:10|82677.1|82627.1|82679.3|82629.3|82679.3|82629.3|82676.4|82626.4|22
1623110660000|2021-06-08 00:04:20|82679.5|82629.5|82679.6|82629.6|82680.1|82630.1|82678|82628|14
1623110670000|2021-06-08 00:04:30|82679.5|82629.5|82678.2|82628.2|82679.5|82629.5|82678.2|82628.2|13
1623110680000|2021-06-08 00:04:40|82676.8|82626.8|82674.5|82624.5|82677.4|82627.4|82671.4|82621.4|39
1623110690000|2021-06-08 00:04:50|82674.7|82624.7|82671.9|82621.9|82675.9|82625.9|82671.6|82621.6|35
1623110700000|2021-06-08 00:05:00|82672.1|82622.1|82673.2|82623.2|82675.3|82625.3|82671.5|82621.5|31
1623110710000|2021-06-08 00:05:10|82673.9|82623.9|82674.2|82624.2|82676|82626|82672|82622|14
1623110720000|2021-06-08 00:05:20|82674.9|82624.9|82674.2|82624.2|82676.6|82626.6|82671.7|82621.7|32
1623110730000|2021-06-08 00:05:30|82674.9|82624.9|82671.4|82621.4|82675.6|82625.6|82669.5|82619.5|42
1623110740000|2021-06-08 00:05:40|82671.3|82621.3|82671.7|82621.7|82672.4|82622.4|82668.5|82618.5|38
1623110750000|2021-06-08 00:05:50|82671.5|82621.5|82671|82621|82671.8|82621.8|82670|82620|24
1623110760000|2021-06-08 00:06:00|82670.9|82620.9|82670.5|82620.5|82672.3|82622.3|82669|82619|49
1623110770000|2021-06-08 00:06:10|82670.1|82620.1|82670.8|82620.8|82671|82621|82669.4|82619.4|23
1623110780000|2021-06-08 00:06:20|82671.1|82621.1|82671|82621|82672.2|82622.2|82669.9|82619.9|31
1623110790000|2021-06-08 00:06:30|82671.3|82621.3|82673.6|82623.6|82673.9|82623.9|82670.8|82620.8|25
1623110800000|2021-06-08 00:06:40|82673.7|82623.7|82672.4|82622.4|82674|82624|82671.4|82621.4|14
1623110810000|2021-06-08 00:06:50|82672.6|82622.6|82672.3|82622.3|82673.1|82623.1|82671.6|82621.6|27
1623110820000|2021-06-08 00:07:00|82672.7|82622.7|82670.9|82620.9|82673.8|82623.8|82670.9|82620.9|34
1623110830000|2021-06-08 00:07:10|82671.3|82621.3|82673.3|82623.3|82673.3|82623.3|82671|82621|22
1623110840000|2021-06-08 00:07:20|82673.5|82623.5|82678|82628|82678|82628|82672.6|82622.6|28
1623110850000|2021-06-08 00:07:30|82677.8|82627.8|82678.6|82628.6|82679.1|82629.1|82677|82627|25
1623110860000|2021-06-08 00:07:40|82678.5|82628.5|82672.9|82622.9|82678.5|82628.5|82672.7|82622.7|34
1623110870000|2021-06-08 00:07:50|82673|82623|82673.9|82623.9|82675|82625|82672.9|82622.9|26
1623110880000|2021-06-08 00:08:00|82674|82624|82674.1|82624.1|82674.5|82624.5|82672.8|82622.8|28
1623110890000|2021-06-08 00:08:10|82674.3|82624.3|82673.5|82623.5|82675.1|82625.1|82673.1|82623.1|25
1623110900000|2021-06-08 00:08:20|82673.2|82623.2|82669.6|82619.6|82673.6|82623.6|82669.6|82619.6|30
1623110910000|2021-06-08 00:08:30|82670.1|82620.1|82669.1|82619.1|82670.9|82620.9|82667.7|82617.7|49
1623110920000|2021-06-08 00:08:40|82668.6|82618.6|82667|82617|82669.2|82619.2|82666.7|82616.7|47
1623110930000|2021-06-08 00:08:50|82667.2|82617.2|82666.8|82616.8|82668.8|82618.8|82665.6|82615.6|37
1623110940000|2021-06-08 00:09:00|82666.6|82616.6|82667|82617|82669.2|82619.2|82665.9|82615.9|40
1623110950000|2021-06-08 00:09:10|82668.8|82618.8|82666.8|82616.8|82668.8|82618.8|82665.8|82615.8|18
1623110960000|2021-06-08 00:09:20|82667|82617|82668.3|82618.3|82670|82620|82666.8|82616.8|22
1623110970000|2021-06-08 00:09:30|82668.5|82618.5|82668.5|82618.5|82671.3|82621.3|82665.5|82615.5|37
1623110980000|2021-06-08 00:09:40|82667.6|82617.6|82670.4|82620.4|82672.1|82622.1|82666.9|82616.9|50
1623110990000|2021-06-08 00:09:50|82669.9|82619.9|82669.2|82619.2|82669.9|82619.9|82668.7|82618.7|16
1623111000000|2021-06-08 00:10:00|82669.4|82619.4|82670.6|82620.6|82670.9|82620.9|82666.5|82616.5|39
1623111010000|2021-06-08 00:10:10|82670.5|82620.5|82670.5|82620.5|82671.2|82621.2|82669.8|82619.8|17
1623111020000|2021-06-08 00:10:20|82670.6|82620.6|82667|82617|82671.4|82621.4|82667|82617|21
1623111030000|2021-06-08 00:10:30|82666.9|82616.9|82668.1|82618.1|82669.3|82619.3|82664.9|82614.9|45
1623111040000|2021-06-08 00:10:40|82667.9|82617.9|82668|82618|82670.6|82620.6|82666.7|82616.7|47
1623111050000|2021-06-08 00:10:50|82667.9|82617.9|82673.9|82623.9|82674.1|82624.1|82666.7|82616.7|36
1623111060000|2021-06-08 00:11:00|82673.8|82623.8|82670.8|82620.8|82674.8|82624.8|82670.5|82620.5|27
1623111070000|2021-06-08 00:11:10|82671.3|82621.3|82670.1|82620.1|82671.7|82621.7|82669.4|82619.4|18
1623111080000|2021-06-08 00:11:20|82670.4|82620.4|82668.4|82618.4|82671.3|82621.3|82666.9|82616.9|29
1623111090000|2021-06-08 00:11:30|82669.1|82619.1|82669.6|82619.6|82670.8|82620.8|82667.2|82617.2|24
1623111100000|2021-06-08 00:11:40|82669|82619|82667.3|82617.3|82670.6|82620.6|82666.6|82616.6|17
1623111110000|2021-06-08 00:11:50|82666.8|82616.8|82664.6|82614.6|82669.1|82619.1|82664.5|82614.5|38
1623111120000|2021-06-08 00:12:00|82664.5|82614.5|82665.1|82615.1|82665.1|82615.1|82664|82614|31
1623111130000|2021-06-08 00:12:10|82665.3|82615.3|82664.9|82614.9|82670|82620|82664.9|82614.9|22
1623111140000|2021-06-08 00:12:20|82665.3|82615.3|82665.4|82615.4|82667.1|82617.1|82664.9|82614.9|19
1623111150000|2021-06-08 00:12:30|82666.4|82616.4|82665.9|82615.9|82666.9|82616.9|82665.2|82615.2|21
1623111160000|2021-06-08 00:12:40|82666|82616|82665.7|82615.7|82666|82616|82665.1|82615.1|18
1623111170000|2021-06-08 00:12:50|82666.5|82616.5|82665.4|82615.4|82666.9|82616.9|82664.5|82614.5|22
1623111180000|2021-06-08 00:13:00|82662.9|82612.9|82664.7|82614.7|82666.2|82616.2|82662.5|82612.5|31
1623111190000|2021-06-08 00:13:10|82664.6|82614.6|82664.3|82614.3|82665.4|82615.4|82663.7|82613.7|18
1623111200000|2021-06-08 00:13:20|82664.6|82614.6|82666|82616|82666.1|82616.1|82664|82614|23
1623111210000|2021-06-08 00:13:30|82666.2|82616.2|82666.2|82616.2|82669.1|82619.1|82665.7|82615.7|29
1623111220000|2021-06-08 00:13:40|82668.5|82618.5|82668.1|82618.1|82669.6|82619.6|82665.4|82615.4|32
1623111230000|2021-06-08 00:13:50|82667.7|82617.7|82668.3|82618.3|82668.8|82618.8|82667.2|82617.2|20
1623111240000|2021-06-08 00:14:00|82668.4|82618.4|82668.5|82618.5|82669.7|82619.7|82668.2|82618.2|20
1623111250000|2021-06-08 00:14:10|82668.3|82618.3|82669|82619|82670.3|82620.3|82667.6|82617.6|20
1623111260000|2021-06-08 00:14:20|82669.6|82619.6|82671.8|82621.8|82672.1|82622.1|82667.6|82617.6|27
1623111270000|2021-06-08 00:14:30|82671.7|82621.7|82672.5|82622.5|82672.5|82622.5|82669.6|82619.6|20
1623111280000|2021-06-08 00:14:40|82672.6|82622.6|82673.4|82623.4|82673.8|82623.8|82672.5|82622.5|13
1623111290000|2021-06-08 00:14:50|82673.2|82623.2|82672.1|82622.1|82674.7|82624.7|82670.1|82620.1|29
1623111300000|2021-06-08 00:15:00|82670.9|82620.9|82671.9|82621.9|82672.5|82622.5|82670.2|82620.2|31
1623111310000|2021-06-08 00:15:10|82672|82622|82671.3|82621.3|82672.6|82622.6|82671.3|82621.3|13
1623111320000|2021-06-08 00:15:20|82671.7|82621.7|82669.9|82619.9|82672.1|82622.1|82669.9|82619.9|23
1623111330000|2021-06-08 00:15:30|82671.1|82621.1|82671.5|82621.5|82672.2|82622.2|82669|82619|35
1623111340000|2021-06-08 00:15:40|82671.8|82621.8|82672|82622|82674.4|82624.4|82671|82621|33
1623111350000|2021-06-08 00:15:50|82671.9|82621.9|82671.5|82621.5|82672.2|82622.2|82670.3|82620.3|28
1623111360000|2021-06-08 00:16:00|82671.7|82621.7|82673|82623|82673|82623|82671.6|82621.6|14
1623111370000|2021-06-08 00:16:10|82672.8|82622.8|82675.3|82625.3|82675.4|82625.4|82671.9|82621.9|31
1623111380000|2021-06-08 00:16:20|82674.2|82624.2|82674.5|82624.5|82676.7|82626.7|82672.9|82622.9|18
1623111390000|2021-06-08 00:16:30|82675.3|82625.3|82673|82623|82675.4|82625.4|82672.9|82622.9|25
1623111400000|2021-06-08 00:16:40|82673.4|82623.4|82674.5|82624.5|82675.1|82625.1|82672|82622|39
1623111410000|2021-06-08 00:16:50|82673.8|82623.8|82671.9|82621.9|82673.9|82623.9|82671.9|82621.9|9
1623111420000|2021-06-08 00:17:00|82672|82622|82667.9|82617.9|82673.1|82623.1|82666.9|82616.9|45
1623111430000|2021-06-08 00:17:10|82668|82618|82668.4|82618.4|82668.5|82618.5|82667.4|82617.4|29
1623111440000|2021-06-08 00:17:20|82668.6|82618.6|82662.4|82612.4|82668.6|82618.6|82662.4|82612.4|34
1623111450000|2021-06-08 00:17:30|82660.7|82610.7|82653.5|82603.5|82660.7|82610.7|82653|82603|42
1623111460000|2021-06-08 00:17:40|82653.1|82603.1|82652.3|82602.3|82654.9|82604.9|82651.9|82601.9|18
1623111470000|2021-06-08 00:17:50|82652.5|82602.5|82654.1|82604.1|82654.2|82604.2|82651.5|82601.5|16
1623111480000|2021-06-08 00:18:00|82653.3|82603.3|82654.3|82604.3|82655.4|82605.4|82643|82593|36
1623111490000|2021-06-08 00:18:10|82654.4|82604.4|82652.9|82602.9|82655|82605|82651.3|82601.3|34
1623111500000|2021-06-08 00:18:20|82652.5|82602.5|82651.6|82601.6|82652.9|82602.9|82651.6|82601.6|33
1623111510000|2021-06-08 00:18:30|82651.5|82601.5|82651.8|82601.8|82653.2|82603.2|82650.6|82600.6|36
1623111520000|2021-06-08 00:18:40|82651.9|82601.9|82656.4|82606.4|82659.4|82609.4|82651.5|82601.5|26
1623111530000|2021-06-08 00:18:50|82656.1|82606.1|82655.6|82605.6|82658.2|82608.2|82654.2|82604.2|29
1623111540000|2021-06-08 00:19:00|82655.4|82605.4|82657.1|82607.1|82657.5|82607.5|82655.4|82605.4|17
1623111550000|2021-06-08 00:19:10|82656.8|82606.8|82658|82608|82658|82608|82656.5|82606.5|20
1623111560000|2021-06-08 00:19:20|82657.7|82607.7|82655.1|82605.1|82657.7|82607.7|82655.1|82605.1|20
1623111570000|2021-06-08 00:19:30|82655.2|82605.2|82653.2|82603.2|82655.6|82605.6|82652.6|82602.6|32
1623111580000|2021-06-08 00:19:40|82653.5|82603.5|82618.1|82568.1|82653.5|82603.5|82613.2|82563.2|47
1623111590000|2021-06-08 00:19:50|82618.2|82568.2|82640|82590|82640.8|82590.8|82618.2|82568.2|60
1623111600000|2021-06-08 00:20:00|82639.6|82589.6|82642.5|82592.5|82642.6|82592.6|82639.6|82589.6|30
1623111610000|2021-06-08 00:20:10|82642.2|82592.2|82644.2|82594.2|82644.8|82594.8|82640|82590|45
1623111620000|2021-06-08 00:20:20|82643.9|82593.9|82641.5|82591.5|82644.3|82594.3|82641.1|82591.1|29
1623111630000|2021-06-08 00:20:30|82641.6|82591.6|82642.9|82592.9|82643|82593|82641.2|82591.2|23
1623111640000|2021-06-08 00:20:40|82643|82593|82641.3|82591.3|82643|82593|82639.2|82589.2|32
1623111650000|2021-06-08 00:20:50|82641.8|82591.8|82642.5|82592.5|82642.5|82592.5|82640.6|82590.6|14
1623111660000|2021-06-08 00:21:00|82642.4|82592.4|82639.5|82589.5|82642.4|82592.4|82639.1|82589.1|24
1623111670000|2021-06-08 00:21:10|82639.7|82589.7|82640.7|82590.7|82641.1|82591.1|82639.7|82589.7|19
1623111680000|2021-06-08 00:21:20|82641|82591|82640.5|82590.5|82641.5|82591.5|82640|82590|19
1623111690000|2021-06-08 00:21:30|82641.1|82591.1|82640.3|82590.3|82642.2|82592.2|82638.7|82588.7|28
1623111700000|2021-06-08 00:21:40|82640.6|82590.6|82642|82592|82642|82592|82639.9|82589.9|22
1623111710000|2021-06-08 00:21:50|82642.8|82592.8|82641.3|82591.3|82642.8|82592.8|82639.4|82589.4|28
1623111720000|2021-06-08 00:22:00|82641.8|82591.8|82641.9|82591.9|82642.2|82592.2|82639.9|82589.9|36
1623111730000|2021-06-08 00:22:10|82642|82592|82641.3|82591.3|82642.3|82592.3|82640.6|82590.6|34
1623111740000|2021-06-08 00:22:20|82641|82591|82641.2|82591.2|82642|82592|82639.5|82589.5|24
1623111750000|2021-06-08 00:22:30|82640.7|82590.7|82644.1|82594.1|82644.3|82594.3|82640.3|82590.3|36
1623111760000|2021-06-08 00:22:40|82644.3|82594.3|82643|82593|82644.3|82594.3|82641.8|82591.8|31
1623111770000|2021-06-08 00:22:50|82643.5|82593.5|82643.5|82593.5|82644.5|82594.5|82643.2|82593.2|14
1623111780000|2021-06-08 00:23:00|82643.1|82593.1|82644.7|82594.7|82644.9|82594.9|82643.1|82593.1|13
1623111790000|2021-06-08 00:23:10|82644.8|82594.8|82647.4|82597.4|82647.8|82597.8|82644|82594|31
1623111800000|2021-06-08 00:23:20|82648.2|82598.2|82647.2|82597.2|82648.8|82598.8|82645.5|82595.5|23
1623111810000|2021-06-08 00:23:30|82646.6|82596.6|82647.2|82597.2|82648.1|82598.1|82646.4|82596.4|24
1623111820000|2021-06-08 00:23:40|82647.1|82597.1|82652.7|82602.7|82652.7|82602.7|82646.7|82596.7|38
1623111830000|2021-06-08 00:23:50|82652.5|82602.5|82653.2|82603.2|82654.8|82604.8|82650.6|82600.6|39
1623111840000|2021-06-08 00:24:00|82653.3|82603.3|82655|82605|82655.4|82605.4|82652.3|82602.3|29
1623111850000|2021-06-08 00:24:10|82655.2|82605.2|82656.3|82606.3|82657.4|82607.4|82655|82605|21
1623111860000|2021-06-08 00:24:20|82656.5|82606.5|82658.6|82608.6|82658.6|82608.6|82654.3|82604.3|29
1623111870000|2021-06-08 00:24:30|82658.3|82608.3|82660.1|82610.1|82660.1|82610.1|82658|82608|37
1623111880000|2021-06-08 00:24:40|82660.7|82610.7|82662.3|82612.3|82664.7|82614.7|82660.6|82610.6|36
1623111890000|2021-06-08 00:24:50|82662|82612|82662.9|82612.9|82663|82613|82660.9|82610.9|25
1623111900000|2021-06-08 00:25:00|82663.3|82613.3|82664.4|82614.4|82664.4|82614.4|82661.2|82611.2|36
1623111910000|2021-06-08 00:25:10|82664.7|82614.7|82664.1|82614.1|82665.2|82615.2|82663.8|82613.8|20
1623111920000|2021-06-08 00:25:20|82664.2|82614.2|82664.4|82614.4|82664.4|82614.4|82663.3|82613.3|17
1623111930000|2021-06-08 00:25:30|82664.5|82614.5|82663.6|82613.6|82664.5|82614.5|82663.4|82613.4|15
1623111940000|2021-06-08 00:25:40|82663.1|82613.1|82663.4|82613.4|82663.8|82613.8|82663|82613|17
1623111950000|2021-06-08 00:25:50|82663.7|82613.7|82664.2|82614.2|82664.4|82614.4|82663.2|82613.2|10
1623111960000|2021-06-08 00:26:00|82663.1|82613.1|82663.5|82613.5|82663.9|82613.9|82662.9|82612.9|6
1623111970000|2021-06-08 00:26:10|82663.8|82613.8|82665.7|82615.7|82665.7|82615.7|82663.5|82613.5|6
1623111980000|2021-06-08 00:26:20|82665.6|82615.6|82663.8|82613.8|82665.6|82615.6|82662.1|82612.1|10
1623111990000|2021-06-08 00:26:30|82663.4|82613.4|82664.3|82614.3|82665|82615|82663.4|82613.4|18
1623112000000|2021-06-08 00:26:40|82663.2|82613.2|82660.3|82610.3|82664.6|82614.6|82660.2|82610.2|21
1623112010000|2021-06-08 00:26:50|82660.5|82610.5|82660.4|82610.4|82660.5|82610.5|82659.8|82609.8|14
1623112020000|2021-06-08 00:27:00|82660.6|82610.6|82659.8|82609.8|82661.1|82611.1|82658.9|82608.9|18
1623112030000|2021-06-08 00:27:10|82660|82610|82660.9|82610.9|82661.2|82611.2|82660|82610|19
1623112040000|2021-06-08 00:27:20|82660.5|82610.5|82669.4|82619.4|82670.9|82620.9|82660.2|82610.2|38
1623112050000|2021-06-08 00:27:30|82669.6|82619.6|82671.2|82621.2|82671.2|82621.2|82665.4|82615.4|42
1623112060000|2021-06-08 00:27:40|82671.3|82621.3|82670.5|82620.5|82672.3|82622.3|82667.9|82617.9|33
1623112070000|2021-06-08 00:27:50|82671|82621|82675.6|82625.6|82678|82628|82671|82621|43
1623112080000|2021-06-08 00:28:00|82675.5|82625.5|82675.9|82625.9|82677.5|82627.5|82674.8|82624.8|36
1623112090000|2021-06-08 00:28:10|82675.8|82625.8|82681.9|82631.9|82681.9|82631.9|82675.8|82625.8|40
1623112100000|2021-06-08 00:28:20|82681.4|82631.4|82681.5|82631.5|82685.8|82635.8|82679.2|82629.2|39
1623112110000|2021-06-08 00:28:30|82681.8|82631.8|82681.9|82631.9|82683.3|82633.3|82679.5|82629.5|40
1623112120000|2021-06-08 00:28:40|82681.7|82631.7|82685.7|82635.7|82686|82636|82681.5|82631.5|33
1623112130000|2021-06-08 00:28:50|82686.1|82636.1|82687.5|82637.5|82688.2|82638.2|82682.7|82632.7|43
1623112140000|2021-06-08 00:29:00|82686.8|82636.8|82683.6|82633.6|82689.1|82639.1|82683.5|82633.5|42
1623112150000|2021-06-08 00:29:10|82684|82634|82682.7|82632.7|82687.7|82637.7|82680.5|82630.5|31
1623112160000|2021-06-08 00:29:20|82682|82632|82683.9|82633.9|82684.3|82634.3|82680.8|82630.8|45
1623112170000|2021-06-08 00:29:30|82684.5|82634.5|82686.1|82636.1|82688.2|82638.2|82683.5|82633.5|42
1623112180000|2021-06-08 00:29:40|82684.8|82634.8|82683.1|82633.1|82685.2|82635.2|82683.1|82633.1|26
1623112190000|2021-06-08 00:29:50|82683.4|82633.4|82677.8|82627.8|82684|82634|82677.7|82627.7|38
1623112200000|2021-06-08 00:30:00|82678.6|82628.6|82676.7|82626.7|82679.9|82629.9|82676.6|82626.6|44
1623112210000|2021-06-08 00:30:10|82676.8|82626.8|82674.6|82624.6|82677.7|82627.7|82671.3|82621.3|54
1623112220000|2021-06-08 00:30:20|82675.6|82625.6|82672.8|82622.8|82676.6|82626.6|82671.9|82621.9|46
1623112230000|2021-06-08 00:30:30|82672.4|82622.4|82678.1|82628.1|82679.8|82629.8|82672.1|82622.1|44
1623112240000|2021-06-08 00:30:40|82677.8|82627.8|82678.2|82628.2|82680.5|82630.5|82676.8|82626.8|23
1623112250000|2021-06-08 00:30:50|82677.9|82627.9|82679.1|82629.1|82680|82630|82676.8|82626.8|28
1623112260000|2021-06-08 00:31:00|82679|82629|82681.3|82631.3|82681.6|82631.6|82678.8|82628.8|29
1623112270000|2021-06-08 00:31:10|82681.4|82631.4|82681.7|82631.7|82682.4|82632.4|82680.1|82630.1|26
1623112280000|2021-06-08 00:31:20|82681.5|82631.5|82686.1|82636.1|82688.7|82638.7|82681.5|82631.5|40
1623112290000|2021-06-08 00:31:30|82686|82636|82685.2|82635.2|82688.5|82638.5|82685.2|82635.2|32
1623112300000|2021-06-08 00:31:40|82685.4|82635.4|82683|82633|82685.7|82635.7|82682.5|82632.5|27
1623112310000|2021-06-08 00:31:50|82682.8|82632.8|82680.9|82630.9|82683.2|82633.2|82680.4|82630.4|14
1623112320000|2021-06-08 00:32:00|82680.8|82630.8|82682.2|82632.2|82683.2|82633.2|82679.4|82629.4|25
1623112330000|2021-06-08 00:32:10|82682.1|82632.1|82683.1|82633.1|82683.2|82633.2|82677.1|82627.1|23
1623112340000|2021-06-08 00:32:20|82683.3|82633.3|82685.3|82635.3|82686.4|82636.4|82682.9|82632.9|36
1623112350000|2021-06-08 00:32:30|82685.2|82635.2|82685.6|82635.6|82685.6|82635.6|82684.4|82634.4|21
1623112360000|2021-06-08 00:32:40|82685.3|82635.3|82682.1|82632.1|82685.3|82635.3|82682.1|82632.1|13
1623112370000|2021-06-08 00:32:50|82682.5|82632.5|82682.7|82632.7|82682.7|82632.7|82679.8|82629.8|22
1623112380000|2021-06-08 00:33:00|82682.4|82632.4|82681.2|82631.2|82683.2|82633.2|82681.2|82631.2|20
1623112390000|2021-06-08 00:33:10|82681|82631|82683.1|82633.1|82684|82634|82679.9|82629.9|24
1623112400000|2021-06-08 00:33:20|82684|82634|82676.9|82626.9|82684|82634|82675.6|82625.6|25
1623112410000|2021-06-08 00:33:30|82676.7|82626.7|82678.5|82628.5|82678.5|82628.5|82675.8|82625.8|33
1623112420000|2021-06-08 00:33:40|82677.2|82627.2|82677.4|82627.4|82678.7|82628.7|82676.1|82626.1|25
1623112430000|2021-06-08 00:33:50|82676.9|82626.9|82676.8|82626.8|82678.8|82628.8|82675.6|82625.6|23
1623112440000|2021-06-08 00:34:00|82676.1|82626.1|82676.1|82626.1|82676.7|82626.7|82675|82625|24
1623112450000|2021-06-08 00:34:10|82676.5|82626.5|82674.9|82624.9|82678.7|82628.7|82674.2|82624.2|29
1623112460000|2021-06-08 00:34:20|82675.8|82625.8|82675.2|82625.2|82677.2|82627.2|82674.7|82624.7|20
1623112470000|2021-06-08 00:34:30|82675.1|82625.1|82676|82626|82678.8|82628.8|82674.7|82624.7|21
1623112480000|2021-06-08 00:34:40|82676.1|82626.1|82675.7|82625.7|82677.5|82627.5|82674.8|82624.8|13
1623112490000|2021-06-08 00:34:50|82674.8|82624.8|82676.3|82626.3|82680.4|82630.4|82674.8|82624.8|41
1623112500000|2021-06-08 00:35:00|82676.1|82626.1|82675.1|82625.1|82677.1|82627.1|82674.1|82624.1|23
1623112510000|2021-06-08 00:35:10|82675.3|82625.3|82671.3|82621.3|82677.3|82627.3|82671.3|82621.3|23
1623112520000|2021-06-08 00:35:20|82671.8|82621.8|82670.8|82620.8|82674.1|82624.1|82670.4|82620.4|29
1623112530000|2021-06-08 00:35:30|82670.5|82620.5|82670.7|82620.7|82671.1|82621.1|82670.5|82620.5|10
1623112540000|2021-06-08 00:35:40|82670.9|82620.9|82670.5|82620.5|82670.9|82620.9|82670.1|82620.1|3
1623112550000|2021-06-08 00:35:50|82670.6|82620.6|82670.8|82620.8|82671.3|82621.3|82670.1|82620.1|19
1623112560000|2021-06-08 00:36:00|82671.1|82621.1|82668.9|82618.9|82671.2|82621.2|82668.4|82618.4|23
1623112570000|2021-06-08 00:36:10|82669|82619|82669.9|82619.9|82670|82620|82669|82619|11
1623112580000|2021-06-08 00:36:20|82670.6|82620.6|82677.1|82627.1|82678.8|82628.8|82670|82620|40
1623112590000|2021-06-08 00:36:30|82677.4|82627.4|82678.5|82628.5|82678.6|82628.6|82677.1|82627.1|12
1623112600000|2021-06-08 00:36:40|82678.6|82628.6|82678.4|82628.4|82678.6|82628.6|82675.7|82625.7|25
1623112610000|2021-06-08 00:36:50|82677.9|82627.9|82678.7|82628.7|82680|82630|82677.3|82627.3|32
1623112620000|2021-06-08 00:37:00|82678.5|82628.5|82683.7|82633.7|82685.9|82635.9|82678.2|82628.2|41
1623112630000|2021-06-08 00:37:10|82684|82634|82680.3|82630.3|82684.2|82634.2|82679|82629|28
1623112640000|2021-06-08 00:37:20|82680.7|82630.7|82679.5|82629.5|82680.9|82630.9|82678.6|82628.6|21
1623112650000|2021-06-08 00:37:30|82679.3|82629.3|82684.4|82634.4|82685.2|82635.2|82678.9|82628.9|29
1623112660000|2021-06-08 00:37:40|82684.1|82634.1|82684.9|82634.9|82685.7|82635.7|82684.1|82634.1|22
1623112670000|2021-06-08 00:37:50|82684|82634|82682.6|82632.6|82684.5|82634.5|82682.1|82632.1|29
1623112680000|2021-06-08 00:38:00|82683.2|82633.2|82683.2|82633.2|82684.1|82634.1|82682.1|82632.1|21
1623112690000|2021-06-08 00:38:10|82682.9|82632.9|82684.7|82634.7|82685.7|82635.7|82682.8|82632.8|25
1623112700000|2021-06-08 00:38:20|82685|82635|82685.5|82635.5|82686.5|82636.5|82683.9|82633.9|29
1623112710000|2021-06-08 00:38:30|82685.7|82635.7|82689.9|82639.9|82689.9|82639.9|82684.8|82634.8|25
1623112720000|2021-06-08 00:38:40|82689.8|82639.8|82692.3|82642.3|82692.3|82642.3|82688.9|82638.9|20
1623112730000|2021-06-08 00:38:50|82692.2|82642.2|82694.4|82644.4|82695.6|82645.6|82690.6|82640.6|53
1623112740000|2021-06-08 00:39:00|82694.5|82644.5|82695.3|82645.3|82695.3|82645.3|82692.5|82642.5|46
1623112750000|2021-06-08 00:39:10|82695.4|82645.4|82687.3|82637.3|82695.6|82645.6|82686.1|82636.1|39
1623112760000|2021-06-08 00:39:20|82687.4|82637.4|82684.2|82634.2|82687.6|82637.6|82684.1|82634.1|36
1623112770000|2021-06-08 00:39:30|82684.3|82634.3|82684.4|82634.4|82685.1|82635.1|82683.3|82633.3|38
1623112780000|2021-06-08 00:39:40|82683.8|82633.8|82683.7|82633.7|82684.5|82634.5|82683.6|82633.6|23
1623112790000|2021-06-08 00:39:50|82683.8|82633.8|82686.9|82636.9|82687.1|82637.1|82683.8|82633.8|22
1623112800000|2021-06-08 00:40:00|82687.1|82637.1|82685.3|82635.3|82687.7|82637.7|82684.8|82634.8|21
1623112810000|2021-06-08 00:40:10|82685.5|82635.5|82684.1|82634.1|82686.5|82636.5|82683|82633|28
1623112820000|2021-06-08 00:40:20|82684|82634|82684.1|82634.1|82684.8|82634.8|82682.9|82632.9|38
1623112830000|2021-06-08 00:40:30|82683.4|82633.4|82686|82636|82686.1|82636.1|82682|82632|33
1623112840000|2021-06-08 00:40:40|82685.8|82635.8|82686.5|82636.5|82687.1|82637.1|82685.8|82635.8|20
1623112850000|2021-06-08 00:40:50|82686.8|82636.8|82690.7|82640.7|82691.3|82641.3|82684.5|82634.5|29
1623112860000|2021-06-08 00:41:00|82691.3|82641.3|82694.8|82644.8|82695|82645|82690.2|82640.2|24
1623112870000|2021-06-08 00:41:10|82694.9|82644.9|82695.3|82645.3|82695.8|82645.8|82693.2|82643.2|21
1623112880000|2021-06-08 00:41:20|82695.1|82645.1|82696.2|82646.2|82696.5|82646.5|82695|82645|26
1623112890000|2021-06-08 00:41:30|82696.1|82646.1|82697|82647|82697.1|82647.1|82695.8|82645.8|19
1623112900000|2021-06-08 00:41:40|82696.7|82646.7|82697.7|82647.7|82697.7|82647.7|82696.5|82646.5|8
1623112910000|2021-06-08 00:41:50|82697|82647|82699.8|82649.8|82701.9|82651.9|82697|82647|29
1623112920000|2021-06-08 00:42:00|82700.3|82650.3|82706|82656|82706.8|82656.8|82699.7|82649.7|41
1623112930000|2021-06-08 00:42:10|82705.7|82655.7|82701.6|82651.6|82705.9|82655.9|82700|82650|29
1623112940000|2021-06-08 00:42:20|82701.5|82651.5|82700.2|82650.2|82701.6|82651.6|82700.1|82650.1|29
1623112950000|2021-06-08 00:42:30|82699.9|82649.9|82701.8|82651.8|82701.8|82651.8|82699.8|82649.8|29
1623112960000|2021-06-08 00:42:40|82701.7|82651.7|82696.6|82646.6|82701.7|82651.7|82696.1|82646.1|32
1623112970000|2021-06-08 00:42:50|82696.4|82646.4|82692|82642|82697.1|82647.1|82691.7|82641.7|34
1623112980000|2021-06-08 00:43:00|82691.2|82641.2|82693.2|82643.2|82693.7|82643.7|82691.2|82641.2|26
1623112990000|2021-06-08 00:43:10|82693.4|82643.4|82694|82644|82694|82644|82691.7|82641.7|26
1623113000000|2021-06-08 00:43:20|82694.2|82644.2|82696.2|82646.2|82696.9|82646.9|82693.8|82643.8|33
1623113010000|2021-06-08 00:43:30|82696.1|82646.1|82698.4|82648.4|82698.6|82648.6|82695.7|82645.7|28
1623113020000|2021-06-08 00:43:40|82698.3|82648.3|82695.5|82645.5|82699.5|82649.5|82695.4|82645.4|19
1623113030000|2021-06-08 00:43:50|82695.3|82645.3|82695.2|82645.2|82697|82647|82695.2|82645.2|30
1623113040000|2021-06-08 00:44:00|82695.5|82645.5|82697.2|82647.2|82697.5|82647.5|82695.4|82645.4|19
1623113050000|2021-06-08 00:44:10|82697.1|82647.1|82697.4|82647.4|82697.9|82647.9|82696.9|82646.9|19
1623113060000|2021-06-08 00:44:20|82694.5|82644.5|82697.5|82647.5|82699.4|82649.4|82694.5|82644.5|32
1623113070000|2021-06-08 00:44:30|82697.6|82647.6|82694.7|82644.7|82697.6|82647.6|82694.1|82644.1|20
1623113080000|2021-06-08 00:44:40|82695.1|82645.1|82696.1|82646.1|82696.2|82646.2|82694.2|82644.2|17
1623113090000|2021-06-08 00:44:50|82696|82646|82697.2|82647.2|82697.9|82647.9|82695.4|82645.4|22
1623113100000|2021-06-08 00:45:00|82697.4|82647.4|82698.7|82648.7|82699.4|82649.4|82697.1|82647.1|33
1623113110000|2021-06-08 00:45:10|82698.1|82648.1|82698|82648|82698.4|82648.4|82696|82646|20
1623113120000|2021-06-08 00:45:20|82697.6|82647.6|82697.9|82647.9|82698.2|82648.2|82697.3|82647.3|15
1623113130000|2021-06-08 00:45:30|82697.7|82647.7|82698.2|82648.2|82698.8|82648.8|82697.7|82647.7|32
1623113140000|2021-06-08 00:45:40|82698.4|82648.4|82697.6|82647.6|82699.5|82649.5|82697.1|82647.1|31
1623113150000|2021-06-08 00:45:50|82697.3|82647.3|82699.5|82649.5|82699.7|82649.7|82697|82647|20
1623113160000|2021-06-08 00:46:00|82700.2|82650.2|82701.2|82651.2|82701.5|82651.5|82699.5|82649.5|36
1623113170000|2021-06-08 00:46:10|82701.1|82651.1|82699.6|82649.6|82701.1|82651.1|82699|82649|25
1623113180000|2021-06-08 00:46:20|82699.9|82649.9|82698.5|82648.5|82702.1|82652.1|82698.5|82648.5|20
1623113190000|2021-06-08 00:46:30|82698.8|82648.8|82698.2|82648.2|82701.1|82651.1|82698|82648|15
1623113200000|2021-06-08 00:46:40|82698.5|82648.5|82699.6|82649.6|82699.7|82649.7|82698|82648|18
1623113210000|2021-06-08 00:46:50|82700.3|82650.3|82701.9|82651.9|82704.6|82654.6|82697.5|82647.5|21
1623113220000|2021-06-08 00:47:00|82701.7|82651.7|82705.4|82655.4|82705.4|82655.4|82701.5|82651.5|28
1623113230000|2021-06-08 00:47:10|82705.3|82655.3|82707.7|82657.7|82709.1|82659.1|82702.4|82652.4|36
1623113240000|2021-06-08 00:47:20|82707.4|82657.4|82708.1|82658.1|82709.6|82659.6|82707.3|82657.3|21
1623113250000|2021-06-08 00:47:30|82707.8|82657.8|82705.4|82655.4|82711.1|82661.1|82705.1|82655.1|26
1623113260000|2021-06-08 00:47:40|82705.5|82655.5|82701.5|82651.5|82705.8|82655.8|82701.4|82651.4|24
1623113270000|2021-06-08 00:47:50|82700.9|82650.9|82701.7|82651.7|82702.2|82652.2|82699.1|82649.1|20
1623113280000|2021-06-08 00:48:00|82702|82652|82698.6|82648.6|82702|82652|82698.1|82648.1|19
1623113290000|2021-06-08 00:48:10|82698.5|82648.5|82703.8|82653.8|82703.8|82653.8|82697.7|82647.7|23
1623113300000|2021-06-08 00:48:20|82704.7|82654.7|82701.6|82651.6|82705.4|82655.4|82701.4|82651.4|11
1623113310000|2021-06-08 00:48:30|82702|82652|82702.5|82652.5|82702.9|82652.9|82701.2|82651.2|28
1623113320000|2021-06-08 00:48:40|82702.8|82652.8|82705.7|82655.7|82706.4|82656.4|82702|82652|31
1623113330000|2021-06-08 00:48:50|82705.3|82655.3|82705.3|82655.3|82705.7|82655.7|82704.4|82654.4|20
1623113340000|2021-06-08 00:49:00|82705|82655|82703.7|82653.7|82705.6|82655.6|82703.6|82653.6|20
1623113350000|2021-06-08 00:49:10|82704.1|82654.1|82704.1|82654.1|82704.4|82654.4|82701.9|82651.9|14
1623113360000|2021-06-08 00:49:20|82707.6|82657.6|82704.3|82654.3|82707.6|82657.6|82703.3|82653.3|25
1623113370000|2021-06-08 00:49:30|82704.1|82654.1|82703.8|82653.8|82704.1|82654.1|82702.7|82652.7|13
1623113380000|2021-06-08 00:49:40|82704.1|82654.1|82704.4|82654.4|82708.5|82658.5|82703.6|82653.6|25
1623113390000|2021-06-08 00:49:50|82704.3|82654.3|82701.7|82651.7|82704.5|82654.5|82700.4|82650.4|23
1623113400000|2021-06-08 00:50:00|82701.5|82651.5|82704.4|82654.4|82705.7|82655.7|82701.3|82651.3|36
1623113410000|2021-06-08 00:50:10|82704.3|82654.3|82706.9|82656.9|82708.8|82658.8|82703.3|82653.3|23
1623113420000|2021-06-08 00:50:20|82706.8|82656.8|82706|82656|82708.7|82658.7|82705.6|82655.6|31
1623113430000|2021-06-08 00:50:30|82706.3|82656.3|82702.7|82652.7|82706.5|82656.5|82701.6|82651.6|50
1623113440000|2021-06-08 00:50:40|82703.1|82653.1|82704.4|82654.4|82704.9|82654.9|82701.3|82651.3|43
1623113450000|2021-06-08 00:50:50|82704.3|82654.3|82705|82655|82707.5|82657.5|82703.2|82653.2|25
1623113460000|2021-06-08 00:51:00|82705.5|82655.5|82706.3|82656.3|82707|82657|82703.1|82653.1|35
1623113470000|2021-06-08 00:51:10|82706.1|82656.1|82709.1|82659.1|82710.6|82660.6|82706|82656|33
1623113480000|2021-06-08 00:51:20|82709.4|82659.4|82708.7|82658.7|82711.3|82661.3|82706.8|82656.8|28
1623113490000|2021-06-08 00:51:30|82708.6|82658.6|82708.7|82658.7|82708.7|82658.7|82706.9|82656.9|17
1623113500000|2021-06-08 00:51:40|82709.3|82659.3|82710.6|82660.6|82711.8|82661.8|82708.3|82658.3|29
1623113510000|2021-06-08 00:51:50|82710.7|82660.7|82709.1|82659.1|82711.9|82661.9|82707.8|82657.8|32
1623113520000|2021-06-08 00:52:00|82709.4|82659.4|82708.5|82658.5|82712.5|82662.5|82707.4|82657.4|41
1623113530000|2021-06-08 00:52:10|82707.5|82657.5|82714|82664|82716.3|82666.3|82707|82657|54
1623113540000|2021-06-08 00:52:20|82713.7|82663.7|82714.8|82664.8|82715.2|82665.2|82713|82663|32
1623113550000|2021-06-08 00:52:30|82715|82665|82716.9|82666.9|82718.3|82668.3|82714|82664|29
1623113560000|2021-06-08 00:52:40|82717.1|82667.1|82716.7|82666.7|82717.4|82667.4|82715|82665|28
1623113570000|2021-06-08 00:52:50|82716.5|82666.5|82717.5|82667.5|82718.3|82668.3|82716|82666|24
1623113580000|2021-06-08 00:53:00|82717.6|82667.6|82714.2|82664.2|82718.1|82668.1|82710.8|82660.8|30
1623113590000|2021-06-08 00:53:10|82713.8|82663.8|82713.2|82663.2|82715.7|82665.7|82711.7|82661.7|35
1623113600000|2021-06-08 00:53:20|82712.1|82662.1|82715|82665|82717.5|82667.5|82711.2|82661.2|24
1623113610000|2021-06-08 00:53:30|82713.5|82663.5|82713.1|82663.1|82719|82669|82712.4|82662.4|44
1623113620000|2021-06-08 00:53:40|82713.2|82663.2|82714.2|82664.2|82715.1|82665.1|82712.4|82662.4|24
1623113630000|2021-06-08 00:53:50|82714.1|82664.1|82714.6|82664.6|82715.9|82665.9|82712.4|82662.4|30
1623113640000|2021-06-08 00:54:00|82713.8|82663.8|82712.3|82662.3|82714.7|82664.7|82712.3|82662.3|27
1623113650000|2021-06-08 00:54:10|82712.9|82662.9|82715.4|82665.4|82715.4|82665.4|82712.7|82662.7|27
1623113660000|2021-06-08 00:54:20|82715.5|82665.5|82715.5|82665.5|82715.6|82665.6|82714.3|82664.3|26
1623113670000|2021-06-08 00:54:30|82715.6|82665.6|82716.6|82666.6|82716.8|82666.8|82714.7|82664.7|35
1623113680000|2021-06-08 00:54:40|82715.7|82665.7|82704.3|82654.3|82715.7|82665.7|82693.8|82643.8|44
1623113690000|2021-06-08 00:54:50|82704|82654|82700.1|82650.1|82704.6|82654.6|82699.7|82649.7|28
1623113700000|2021-06-08 00:55:00|82700.2|82650.2|82714.2|82664.2|82716|82666|82697.5|82647.5|52
1623113710000|2021-06-08 00:55:10|82713.6|82663.6|82718.1|82668.1|82720.8|82670.8|82713.6|82663.6|34
1623113720000|2021-06-08 00:55:20|82717.6|82667.6|82719.2|82669.2|82720.3|82670.3|82715.1|82665.1|56
1623113730000|2021-06-08 00:55:30|82719.1|82669.1|82723.4|82673.4|82725.4|82675.4|82718.6|82668.6|45
1623113740000|2021-06-08 00:55:40|82723|82673|82720.3|82670.3|82724.4|82674.4|82719.1|82669.1|47
1623113750000|2021-06-08 00:55:50|82720|82670|82721.2|82671.2|82721.6|82671.6|82719.7|82669.7|27
1623113760000|2021-06-08 00:56:00|82720.3|82670.3|82717.8|82667.8|82720.5|82670.5|82715.9|82665.9|35
1623113770000|2021-06-08 00:56:10|82718.4|82668.4|82716.1|82666.1|82719.4|82669.4|82715.3|82665.3|44
1623113780000|2021-06-08 00:56:20|82718.4|82668.4|82711.8|82661.8|82718.4|82668.4|82710.9|82660.9|40
1623113790000|2021-06-08 00:56:30|82711.4|82661.4|82710.4|82660.4|82712.1|82662.1|82709.8|82659.8|34
1623113800000|2021-06-08 00:56:40|82709.9|82659.9|82712.5|82662.5|82712.7|82662.7|82709.9|82659.9|41
1623113810000|2021-06-08 00:56:50|82712.7|82662.7|82715.8|82665.8|82716.2|82666.2|82712.4|82662.4|31
1623113820000|2021-06-08 00:57:00|82715.7|82665.7|82712.1|82662.1|82716.6|82666.6|82711.8|82661.8|33
1623113830000|2021-06-08 00:57:10|82712.2|82662.2|82711.7|82661.7|82713.1|82663.1|82711.1|82661.1|33
1623113840000|2021-06-08 00:57:20|82711.8|82661.8|82707.7|82657.7|82712.2|82662.2|82707.4|82657.4|31
1623113850000|2021-06-08 00:57:30|82707.8|82657.8|82712.3|82662.3|82713|82663|82707.6|82657.6|42
1623113860000|2021-06-08 00:57:40|82711.9|82661.9|82713.1|82663.1|82713.2|82663.2|82709.2|82659.2|30
1623113870000|2021-06-08 00:57:50|82713.6|82663.6|82712.7|82662.7|82713.9|82663.9|82712.3|82662.3|16
1623113880000|2021-06-08 00:58:00|82712.6|82662.6|82712.5|82662.5|82713.8|82663.8|82712.1|82662.1|19
1623113890000|2021-06-08 00:58:10|82713.2|82663.2|82714.2|82664.2|82714.7|82664.7|82710.2|82660.2|32
1623113900000|2021-06-08 00:58:20|82714.3|82664.3|82714.9|82664.9|82714.9|82664.9|82713.1|82663.1|19
1623113910000|2021-06-08 00:58:30|82715.2|82665.2|82711.8|82661.8|82715.3|82665.3|82710.8|82660.8|40
1623113920000|2021-06-08 00:58:40|82712|82662|82711.8|82661.8|82712.4|82662.4|82711|82661|30
1623113930000|2021-06-08 00:58:50|82711.7|82661.7|82714|82664|82714.1|82664.1|82710.3|82660.3|33
1623113940000|2021-06-08 00:59:00|82714.2|82664.2|82709.7|82659.7|82714.3|82664.3|82707.3|82657.3|37
1623113950000|2021-06-08 00:59:10|82709.4|82659.4|82706.7|82656.7|82710.8|82660.8|82705.8|82655.8|21
1623113960000|2021-06-08 00:59:20|82706.8|82656.8|82706.8|82656.8|82707.5|82657.5|82706.5|82656.5|22
1623113970000|2021-06-08 00:59:30|82706.9|82656.9|82708.2|82658.2|82708.2|82658.2|82706.8|82656.8|16
1623113980000|2021-06-08 00:59:40|82708.3|82658.3|82708.7|82658.7|82709.3|82659.3|82708.2|82658.2|20
1623113990000|2021-06-08 00:59:50|82708.6|82658.6|82701.9|82651.9|82710|82660|82701.7|82651.7|35
1623114000000|2021-06-08 01:00:00|82702|82652|82704.2|82654.2|82705.3|82655.3|82695.8|82645.8|64
1623114010000|2021-06-08 01:00:10|82703.9|82653.9|82700.9|82650.9|82706|82656|82700.6|82650.6|50
1623114020000|2021-06-08 01:00:20|82700.4|82650.4|82701|82651|82702.6|82652.6|82699.5|82649.5|46
1623114030000|2021-06-08 01:00:30|82700.6|82650.6|82705.1|82655.1|82705.3|82655.3|82700.6|82650.6|52
1623114040000|2021-06-08 01:00:40|82704.4|82654.4|82705.1|82655.1|82705.8|82655.8|82702.8|82652.8|54
1623114050000|2021-06-08 01:00:50|82705.5|82655.5|82706.1|82656.1|82707.2|82657.2|82703.5|82653.5|53
1623114060000|2021-06-08 01:01:00|82707.6|82657.6|82710.4|82660.4|82710.4|82660.4|82707|82657|44
1623114070000|2021-06-08 01:01:10|82710.6|82660.6|82709.4|82659.4|82719.6|82669.6|82708.8|82658.8|58
1623114080000|2021-06-08 01:01:20|82708.8|82658.8|82711.1|82661.1|82711.8|82661.8|82708.4|82658.4|33
1623114090000|2021-06-08 01:01:30|82711.2|82661.2|82706.2|82656.2|82711.3|82661.3|82706.2|82656.2|27
1623114100000|2021-06-08 01:01:40|82706.1|82656.1|82704.3|82654.3|82706.9|82656.9|82703.2|82653.2|33
1623114110000|2021-06-08 01:01:50|82704.5|82654.5|82703.6|82653.6|82706.4|82656.4|82703.3|82653.3|43
1623114120000|2021-06-08 01:02:00|82703.7|82653.7|82709|82659|82710.1|82660.1|82703.7|82653.7|38
1623114130000|2021-06-08 01:02:10|82708.7|82658.7|82708.8|82658.8|82710.6|82660.6|82708.5|82658.5|34
1623114140000|2021-06-08 01:02:20|82709.1|82659.1|82703.8|82653.8|82709.3|82659.3|82703.1|82653.1|49
1623114150000|2021-06-08 01:02:30|82704|82654|82692.3|82642.3|82704|82654|82692.3|82642.3|55
1623114160000|2021-06-08 01:02:40|82692.1|82642.1|82691.4|82641.4|82693|82643|82690.8|82640.8|47
1623114170000|2021-06-08 01:02:50|82691.1|82641.1|82689.1|82639.1|82691.8|82641.8|82688.3|82638.3|43
1623114180000|2021-06-08 01:03:00|82689.4|82639.4|82693.2|82643.2|82697.4|82647.4|82689.4|82639.4|50
1623114190000|2021-06-08 01:03:10|82693.5|82643.5|82693.9|82643.9|82694.6|82644.6|82691.8|82641.8|34
1623114200000|2021-06-08 01:03:20|82693.6|82643.6|82696.1|82646.1|82696.9|82646.9|82693.6|82643.6|50
1623114210000|2021-06-08 01:03:30|82696.6|82646.6|82698.1|82648.1|82698.7|82648.7|82696.1|82646.1|39
1623114220000|2021-06-08 01:03:40|82697|82647|82700.9|82650.9|82701|82651|82694.9|82644.9|44
1623114230000|2021-06-08 01:03:50|82701.2|82651.2|82701.3|82651.3|82702.1|82652.1|82698.5|82648.5|42
1623114240000|2021-06-08 01:04:00|82699.9|82649.9|82700.1|82650.1|82701.2|82651.2|82696.9|82646.9|40
1623114250000|2021-06-08 01:04:10|82700|82650|82696.2|82646.2|82700.1|82650.1|82695.4|82645.4|50
1623114260000|2021-06-08 01:04:20|82696.1|82646.1|82697.8|82647.8|82698.9|82648.9|82695.7|82645.7|39
1623114270000|2021-06-08 01:04:30|82697.9|82647.9|82696.2|82646.2|82699|82649|82694.8|82644.8|27
1623114280000|2021-06-08 01:04:40|82696.1|82646.1|82690.8|82640.8|82698.3|82648.3|82690.5|82640.5|43
1623114290000|2021-06-08 01:04:50|82690.4|82640.4|82695.6|82645.6|82695.6|82645.6|82690.2|82640.2|40
1623114300000|2021-06-08 01:05:00|82695.8|82645.8|82695.2|82645.2|82696.6|82646.6|82692.4|82642.4|41
1623114310000|2021-06-08 01:05:10|82695|82645|82691.6|82641.6|82695.3|82645.3|82688.1|82638.1|37
1623114320000|2021-06-08 01:05:20|82691.3|82641.3|82690|82640|82692.9|82642.9|82688.9|82638.9|29
1623114330000|2021-06-08 01:05:30|82690.1|82640.1|82688.6|82638.6|82691.8|82641.8|82688|82638|37
1623114340000|2021-06-08 01:05:40|82688.7|82638.7|82689|82639|82691.1|82641.1|82688.1|82638.1|30
1623114350000|2021-06-08 01:05:50|82689.1|82639.1|82687.4|82637.4|82689.1|82639.1|82686.2|82636.2|30
1623114360000|2021-06-08 01:06:00|82687.7|82637.7|82686.6|82636.6|82687.7|82637.7|82684.5|82634.5|32
1623114370000|2021-06-08 01:06:10|82686.3|82636.3|82683.4|82633.4|82686.3|82636.3|82679.1|82629.1|26
1623114380000|2021-06-08 01:06:20|82683.2|82633.2|82686|82636|82686|82636|82682.4|82632.4|24
1623114390000|2021-06-08 01:06:30|82685.6|82635.6|82685|82635|82686.1|82636.1|82684.6|82634.6|30
1623114400000|2021-06-08 01:06:40|82685.1|82635.1|82682.7|82632.7|82685.6|82635.6|82682.7|82632.7|21
1623114410000|2021-06-08 01:06:50|82682.4|82632.4|82683.4|82633.4|82685.6|82635.6|82682|82632|21
1623114420000|2021-06-08 01:07:00|82683.5|82633.5|82683.1|82633.1|82683.8|82633.8|82682|82632|29
1623114430000|2021-06-08 01:07:10|82680.1|82630.1|82678.4|82628.4|82680.2|82630.2|82677.9|82627.9|28
1623114440000|2021-06-08 01:07:20|82677.9|82627.9|82680.3|82630.3|82682.7|82632.7|82677.3|82627.3|48
1623114450000|2021-06-08 01:07:30|82680.5|82630.5|82679.7|82629.7|82680.6|82630.6|82678.5|82628.5|22
1623114460000|2021-06-08 01:07:40|82679.5|82629.5|82682.5|82632.5|82682.9|82632.9|82677.4|82627.4|38
1623114470000|2021-06-08 01:07:50|82682.2|82632.2|82683.8|82633.8|82685.6|82635.6|82679.8|82629.8|35
1623114480000|2021-06-08 01:08:00|82684|82634|82681|82631|82686.1|82636.1|82681|82631|34
1623114490000|2021-06-08 01:08:10|82682.1|82632.1|82680|82630|82682.1|82632.1|82679.5|82629.5|30
1623114500000|2021-06-08 01:08:20|82680.3|82630.3|82678.8|82628.8|82686.1|82636.1|82677.7|82627.7|43
1623114510000|2021-06-08 01:08:30|82678.7|82628.7|82680.8|82630.8|82681.3|82631.3|82678.2|82628.2|31
1623114520000|2021-06-08 01:08:40|82680.9|82630.9|82680.5|82630.5|82681.1|82631.1|82676.5|82626.5|32
1623114530000|2021-06-08 01:08:50|82680.6|82630.6|82676.8|82626.8|82681.5|82631.5|82676.8|82626.8|39
1623114540000|2021-06-08 01:09:00|82677.3|82627.3|82678.4|82628.4|82681.7|82631.7|82676.5|82626.5|33
1623114550000|2021-06-08 01:09:10|82677.8|82627.8|82679.8|82629.8|82681.8|82631.8|82676|82626|51
1623114560000|2021-06-08 01:09:20|82679.4|82629.4|82680.9|82630.9|82682.1|82632.1|82679|82629|40
1623114570000|2021-06-08 01:09:30|82681|82631|82678.6|82628.6|82681|82631|82675.5|82625.5|36
1623114580000|2021-06-08 01:09:40|82678.2|82628.2|82677.9|82627.9|82678.6|82628.6|82675.4|82625.4|19
1623114590000|2021-06-08 01:09:50|82678|82628|82679.7|82629.7|82685.2|82635.2|82675.4|82625.4|52
1623114600000|2021-06-08 01:10:00|82679.5|82629.5|82678.6|82628.6|82679.5|82629.5|82673.5|82623.5|45
1623114610000|2021-06-08 01:10:10|82676.6|82626.6|82680.6|82630.6|82685.6|82635.6|82675.4|82625.4|48
1623114620000|2021-06-08 01:10:20|82683.1|82633.1|82681.1|82631.1|82685.8|82635.8|82681.1|82631.1|27
1623114630000|2021-06-08 01:10:30|82681.4|82631.4|82679.8|82629.8|82683|82633|82679.8|82629.8|26
1623114640000|2021-06-08 01:10:40|82680.7|82630.7|82678.8|82628.8|82685.8|82635.8|82677.4|82627.4|47
1623114650000|2021-06-08 01:10:50|82678.4|82628.4|82680.3|82630.3|82684|82634|82678.4|82628.4|39
1623114660000|2021-06-08 01:11:00|82681|82631|82681.5|82631.5|82686.1|82636.1|82681|82631|28
1623114670000|2021-06-08 01:11:10|82681.4|82631.4|82680.8|82630.8|82685.5|82635.5|82680|82630|27
1623114680000|2021-06-08 01:11:20|82681.2|82631.2|82680.3|82630.3|82684.3|82634.3|82680.2|82630.2|32
1623114690000|2021-06-08 01:11:30|82680.5|82630.5|82682.5|82632.5|82682.7|82632.7|82680.3|82630.3|20
1623114700000|2021-06-08 01:11:40|82681.8|82631.8|82681.9|82631.9|82683.6|82633.6|82677.9|82627.9|35
1623114710000|2021-06-08 01:11:50|82681.8|82631.8|82681.2|82631.2|82683.8|82633.8|82678.5|82628.5|28
1623114720000|2021-06-08 01:12:00|82681|82631|82684.2|82634.2|82685.7|82635.7|82680.9|82630.9|31
1623114730000|2021-06-08 01:12:10|82684.8|82634.8|82683.2|82633.2|82687.1|82637.1|82683|82633|27
1623114740000|2021-06-08 01:12:20|82683.4|82633.4|82682.3|82632.3|82683.7|82633.7|82681.1|82631.1|35
1623114750000|2021-06-08 01:12:30|82685.2|82635.2|82683.1|82633.1|82686.5|82636.5|82679.8|82629.8|47
1623114760000|2021-06-08 01:12:40|82684.8|82634.8|82684.3|82634.3|82689.3|82639.3|82681.5|82631.5|43
1623114770000|2021-06-08 01:12:50|82684.8|82634.8|82679.5|82629.5|82686.2|82636.2|82678.5|82628.5|39
1623114780000|2021-06-08 01:13:00|82679.4|82629.4|82678.2|82628.2|82681.6|82631.6|82677.8|82627.8|33
1623114790000|2021-06-08 01:13:10|82678.3|82628.3|82680.2|82630.2|82680.6|82630.6|82677.9|82627.9|42
1623114800000|2021-06-08 01:13:20|82680.8|82630.8|82684.6|82634.6|82684.6|82634.6|82679.6|82629.6|48
1623114810000|2021-06-08 01:13:30|82683.6|82633.6|82681.7|82631.7|82686.5|82636.5|82679.3|82629.3|47
1623114820000|2021-06-08 01:13:40|82684.2|82634.2|82678.5|82628.5|82686.2|82636.2|82678.5|82628.5|50
1623114830000|2021-06-08 01:13:50|82680.8|82630.8|82678.1|82628.1|82681.2|82631.2|82676.8|82626.8|47
1623114840000|2021-06-08 01:14:00|82681.5|82631.5|82681.2|82631.2|82682.1|82632.1|82678.5|82628.5|48
1623114850000|2021-06-08 01:14:10|82681|82631|82686.5|82636.5|82686.6|82636.6|82678.7|82628.7|45
1623114860000|2021-06-08 01:14:20|82685.7|82635.7|82688.3|82638.3|82692.9|82642.9|82685.7|82635.7|46
1623114870000|2021-06-08 01:14:30|82688.4|82638.4|82690.7|82640.7|82691.1|82641.1|82685.6|82635.6|44
1623114880000|2021-06-08 01:14:40|82690.4|82640.4|82691.9|82641.9|82692.9|82642.9|82689.6|82639.6|44
1623114890000|2021-06-08 01:14:50|82691.7|82641.7|82691|82641|82692.5|82642.5|82691|82641|28
1623114900000|2021-06-08 01:15:00|82690.3|82640.3|82689.3|82639.3|82691.5|82641.5|82688.6|82638.6|47
1623114910000|2021-06-08 01:15:10|82689.9|82639.9|82688.1|82638.1|82689.9|82639.9|82686.1|82636.1|36
1623114920000|2021-06-08 01:15:20|82688.2|82638.2|82688.7|82638.7|82689.4|82639.4|82687.6|82637.6|39
1623114930000|2021-06-08 01:15:30|82689|82639|82687.6|82637.6|82690.1|82640.1|82687.1|82637.1|34
1623114940000|2021-06-08 01:15:40|82687.7|82637.7|82687.6|82637.6|82689.3|82639.3|82687.4|82637.4|26
1623114950000|2021-06-08 01:15:50|82687.5|82637.5|82689.4|82639.4|82689.4|82639.4|82687.5|82637.5|18
1623114960000|2021-06-08 01:16:00|82689.7|82639.7|82688.1|82638.1|82689.8|82639.8|82688|82638|25
1623114970000|2021-06-08 01:16:10|82688.3|82638.3|82685.3|82635.3|82688.3|82638.3|82685.3|82635.3|27
1623114980000|2021-06-08 01:16:20|82685.2|82635.2|82685|82635|82687.3|82637.3|82682|82632|26
1623114990000|2021-06-08 01:16:30|82685.1|82635.1|82684.2|82634.2|82685.5|82635.5|82682.5|82632.5|21
1623115000000|2021-06-08 01:16:40|82684.1|82634.1|82685.8|82635.8|82685.8|82635.8|82683.8|82633.8|14
1623115010000|2021-06-08 01:16:50|82685.6|82635.6|82683.5|82633.5|82686.3|82636.3|82682.4|82632.4|33
1623115020000|2021-06-08 01:17:00|82683.6|82633.6|82683.1|82633.1|82684.7|82634.7|82682|82632|32
1623115030000|2021-06-08 01:17:10|82683|82633|82681.2|82631.2|82684|82634|82681|82631|35
1623115040000|2021-06-08 01:17:20|82683.3|82633.3|82682.3|82632.3|82683.3|82633.3|82679.2|82629.2|41
1623115050000|2021-06-08 01:17:30|82679.9|82629.9|82680.6|82630.6|82681.7|82631.7|82678.8|82628.8|37
1623115060000|2021-06-08 01:17:40|82680.5|82630.5|82679.1|82629.1|82681.6|82631.6|82678.7|82628.7|37
1623115070000|2021-06-08 01:17:50|82679.2|82629.2|82681.6|82631.6|82684.8|82634.8|82679|82629|30
1623115080000|2021-06-08 01:18:00|82679.5|82629.5|82681|82631|82681.3|82631.3|82679.5|82629.5|16
1623115090000|2021-06-08 01:18:10|82681.8|82631.8|82681.6|82631.6|82682|82632|82680.2|82630.2|34
1623115100000|2021-06-08 01:18:20|82681.5|82631.5|82688.1|82638.1|82689.6|82639.6|82681.5|82631.5|38
1623115110000|2021-06-08 01:18:30|82688.3|82638.3|82686.6|82636.6|82688.3|82638.3|82686|82636|46
1623115120000|2021-06-08 01:18:40|82686.1|82636.1|82689.2|82639.2|82689.6|82639.6|82686.1|82636.1|35
1623115130000|2021-06-08 01:18:50|82688.6|82638.6|82690.5|82640.5|82691.5|82641.5|82688|82638|36
1623115140000|2021-06-08 01:19:00|82690.4|82640.4|82686.8|82636.8|82691.8|82641.8|82686.2|82636.2|38
1623115150000|2021-06-08 01:19:10|82686.7|82636.7|82689.6|82639.6|82689.6|82639.6|82686.6|82636.6|30
1623115160000|2021-06-08 01:19:20|82689.5|82639.5|82687.4|82637.4|82689.5|82639.5|82686.4|82636.4|40
1623115170000|2021-06-08 01:19:30|82687.5|82637.5|82689.5|82639.5|82690.5|82640.5|82686.9|82636.9|35
1623115180000|2021-06-08 01:19:40|82688.5|82638.5|82689|82639|82690.1|82640.1|82686.4|82636.4|43
1623115190000|2021-06-08 01:19:50|82689.4|82639.4|82691.6|82641.6|82692.3|82642.3|82689.4|82639.4|32
1623115200000|2021-06-08 01:20:00|82691.2|82641.2|82692.9|82642.9|82693.1|82643.1|82690.5|82640.5|29
1623115210000|2021-06-08 01:20:10|82692.8|82642.8|82691.9|82641.9|82692.9|82642.9|82691.6|82641.6|29
1623115220000|2021-06-08 01:20:20|82692|82642|82693|82643|82693.2|82643.2|82691|82641|24
1623115230000|2021-06-08 01:20:30|82693.6|82643.6|82692.8|82642.8|82694|82644|82689.7|82639.7|37
1623115240000|2021-06-08 01:20:40|82692.7|82642.7|82692.6|82642.6|82693.4|82643.4|82691.9|82641.9|23
1623115250000|2021-06-08 01:20:50|82692.7|82642.7|82693.7|82643.7|82694.6|82644.6|82692.7|82642.7|15
1623115260000|2021-06-08 01:21:00|82693.8|82643.8|82695.4|82645.4|82697.3|82647.3|82693.8|82643.8|27
1623115270000|2021-06-08 01:21:10|82695.5|82645.5|82694.8|82644.8|82695.9|82645.9|82693.8|82643.8|31
1623115280000|2021-06-08 01:21:20|82694.9|82644.9|82693.9|82643.9|82695.4|82645.4|82693.3|82643.3|38
1623115290000|2021-06-08 01:21:30|82693.7|82643.7|82694.6|82644.6|82694.6|82644.6|82693.5|82643.5|30
1623115300000|2021-06-08 01:21:40|82694.7|82644.7|82696.1|82646.1|82696.9|82646.9|82694.2|82644.2|38
1623115310000|2021-06-08 01:21:50|82696.2|82646.2|82693.6|82643.6|82697.8|82647.8|82693.5|82643.5|48
1623115320000|2021-06-08 01:22:00|82694.6|82644.6|82695.6|82645.6|82696.5|82646.5|82693.7|82643.7|43
1623115330000|2021-06-08 01:22:10|82695.3|82645.3|82696.1|82646.1|82696.6|82646.6|82695.3|82645.3|28
1623115340000|2021-06-08 01:22:20|82695.8|82645.8|82695|82645|82696.4|82646.4|82694.7|82644.7|32
1623115350000|2021-06-08 01:22:30|82695.5|82645.5|82697.8|82647.8|82699|82649|82695|82645|41
1623115360000|2021-06-08 01:22:40|82697.4|82647.4|82697.6|82647.6|82698.3|82648.3|82695.9|82645.9|28
1623115370000|2021-06-08 01:22:50|82697.5|82647.5|82697.8|82647.8|82697.9|82647.9|82696.2|82646.2|31
1623115380000|2021-06-08 01:23:00|82697|82647|82696.6|82646.6|82697.7|82647.7|82696.1|82646.1|32
1623115390000|2021-06-08 01:23:10|82696.9|82646.9|82700.3|82650.3|82700.3|82650.3|82696.9|82646.9|32
1623115400000|2021-06-08 01:23:20|82698.3|82648.3|82698.8|82648.8|82701|82651|82698.3|82648.3|33
1623115410000|2021-06-08 01:23:30|82699.7|82649.7|82699.2|82649.2|82700.7|82650.7|82698.6|82648.6|47
1623115420000|2021-06-08 01:23:40|82699|82649|82702.1|82652.1|82702.7|82652.7|82699|82649|25
1623115430000|2021-06-08 01:23:50|82702.3|82652.3|82701.2|82651.2|82705.4|82655.4|82700.5|82650.5|47
1623115440000|2021-06-08 01:24:00|82700.3|82650.3|82700.3|82650.3|82701|82651|82698.5|82648.5|29
1623115450000|2021-06-08 01:24:10|82700.2|82650.2|82700.9|82650.9|82701.4|82651.4|82698.9|82648.9|22
1623115460000|2021-06-08 01:24:20|82700.8|82650.8|82701.5|82651.5|82702.5|82652.5|82700|82650|48
1623115470000|2021-06-08 01:24:30|82701.9|82651.9|82703.1|82653.1|82704.4|82654.4|82700.8|82650.8|58
1623115480000|2021-06-08 01:24:40|82703|82653|82702.6|82652.6|82703.6|82653.6|82700.8|82650.8|60
1623115490000|2021-06-08 01:24:50|82702.4|82652.4|82704.1|82654.1|82706.5|82656.5|82701.5|82651.5|46
1623115500000|2021-06-08 01:25:00|82704|82654|82706.8|82656.8|82707.8|82657.8|82704|82654|40
1623115510000|2021-06-08 01:25:10|82706.7|82656.7|82707.8|82657.8|82708.2|82658.2|82706|82656|46
1623115520000|2021-06-08 01:25:20|82707.7|82657.7|82708.1|82658.1|82708.8|82658.8|82706|82656|28
1623115530000|2021-06-08 01:25:30|82708.4|82658.4|82707.8|82657.8|82708.4|82658.4|82707.2|82657.2|20
1623115540000|2021-06-08 01:25:40|82707.5|82657.5|82707.5|82657.5|82709.7|82659.7|82706.8|82656.8|33
1623115550000|2021-06-08 01:25:50|82707.2|82657.2|82709.7|82659.7|82709.8|82659.8|82706|82656|28
1623115560000|2021-06-08 01:26:00|82709.2|82659.2|82711.4|82661.4|82711.6|82661.6|82708.3|82658.3|51
1623115570000|2021-06-08 01:26:10|82711.7|82661.7|82709.7|82659.7|82712.6|82662.6|82709.7|82659.7|43
1623115580000|2021-06-08 01:26:20|82710.2|82660.2|82708.9|82658.9|82711.7|82661.7|82707.8|82657.8|54
1623115590000|2021-06-08 01:26:30|82709.7|82659.7|82710.8|82660.8|82711.7|82661.7|82708.4|82658.4|62
1623115600000|2021-06-08 01:26:40|82710.7|82660.7|82707.3|82657.3|82710.7|82660.7|82706.8|82656.8|39
1623115610000|2021-06-08 01:26:50|82706.7|82656.7|82710.4|82660.4|82713.6|82663.6|82706.7|82656.7|49
1623115620000|2021-06-08 01:27:00|82710.6|82660.6|82710.9|82660.9|82711.2|82661.2|82710.5|82660.5|27
1623115630000|2021-06-08 01:27:10|82710.8|82660.8|82714.6|82664.6|82714.8|82664.8|82710.8|82660.8|28
1623115640000|2021-06-08 01:27:20|82714.8|82664.8|82713.4|82663.4|82715|82665|82713.4|82663.4|22
1623115650000|2021-06-08 01:27:30|82713.7|82663.7|82711.5|82661.5|82713.8|82663.8|82709|82659|36
1623115660000|2021-06-08 01:27:40|82711.6|82661.6|82712.8|82662.8|82714.2|82664.2|82711.5|82661.5|33
1623115670000|2021-06-08 01:27:50|82712.6|82662.6|82714.5|82664.5|82717.2|82667.2|82712.6|82662.6|42
1623115680000|2021-06-08 01:28:00|82715|82665|82713.6|82663.6|82715.5|82665.5|82713.4|82663.4|28
1623115690000|2021-06-08 01:28:10|82713.9|82663.9|82713.4|82663.4|82716.3|82666.3|82712|82662|22
1623115700000|2021-06-08 01:28:20|82713.9|82663.9|82713.8|82663.8|82714.3|82664.3|82712.3|82662.3|40
1623115710000|2021-06-08 01:28:30|82713.9|82663.9|82714.3|82664.3|82714.3|82664.3|82712.2|82662.2|33
1623115720000|2021-06-08 01:28:40|82714.2|82664.2|82713.6|82663.6|82714.8|82664.8|82711.6|82661.6|36
1623115730000|2021-06-08 01:28:50|82713.5|82663.5|82711.9|82661.9|82714.4|82664.4|82711.9|82661.9|24
1623115740000|2021-06-08 01:29:00|82712.1|82662.1|82712.6|82662.6|82713.3|82663.3|82711.8|82661.8|27
1623115750000|2021-06-08 01:29:10|82712.7|82662.7|82712.3|82662.3|82713.5|82663.5|82710.6|82660.6|45
1623115760000|2021-06-08 01:29:20|82712.2|82662.2|82713.5|82663.5|82714.9|82664.9|82711.7|82661.7|33
1623115770000|2021-06-08 01:29:30|82713.2|82663.2|82711.4|82661.4|82713.7|82663.7|82711.4|82661.4|25
1623115780000|2021-06-08 01:29:40|82710.3|82660.3|82712.2|82662.2|82712.2|82662.2|82710.3|82660.3|32
1623115790000|2021-06-08 01:29:50|82712.4|82662.4|82712.1|82662.1|82713.3|82663.3|82709.8|82659.8|37
1623115800000|2021-06-08 01:30:00|82711.9|82661.9|82710.4|82660.4|82712|82662|82709.2|82659.2|43
1623115810000|2021-06-08 01:30:10|82710.5|82660.5|82711.8|82661.8|82712.7|82662.7|82709.2|82659.2|40
1623115820000|2021-06-08 01:30:20|82711.9|82661.9|82712.6|82662.6|82712.8|82662.8|82710.7|82660.7|37
1623115830000|2021-06-08 01:30:30|82712.5|82662.5|82711.3|82661.3|82712.9|82662.9|82710.5|82660.5|32
1623115840000|2021-06-08 01:30:40|82711.4|82661.4|82711.3|82661.3|82712|82662|82710.9|82660.9|35
1623115850000|2021-06-08 01:30:50|82711.4|82661.4|82710|82660|82712.2|82662.2|82710|82660|35
1623115860000|2021-06-08 01:31:00|82709.8|82659.8|82711.9|82661.9|82712|82662|82709.8|82659.8|28
1623115870000|2021-06-08 01:31:10|82711.8|82661.8|82714.1|82664.1|82714.1|82664.1|82710.6|82660.6|28
1623115880000|2021-06-08 01:31:20|82714.2|82664.2|82713.4|82663.4|82714.4|82664.4|82711.9|82661.9|38
1623115890000|2021-06-08 01:31:30|82713.3|82663.3|82712.7|82662.7|82713.5|82663.5|82711.8|82661.8|28
1623115900000|2021-06-08 01:31:40|82712.6|82662.6|82713.4|82663.4|82713.9|82663.9|82712.4|82662.4|21
1623115910000|2021-06-08 01:31:50|82713.6|82663.6|82713.4|82663.4|82715.3|82665.3|82712.9|82662.9|32
1623115920000|2021-06-08 01:32:00|82713.3|82663.3|82716.8|82666.8|82718.5|82668.5|82713.2|82663.2|33
1623115930000|2021-06-08 01:32:10|82715|82665|82716.3|82666.3|82716.5|82666.5|82714|82664|20
1623115940000|2021-06-08 01:32:20|82716.2|82666.2|82715.2|82665.2|82716.3|82666.3|82715.2|82665.2|33
1623115950000|2021-06-08 01:32:30|82715.4|82665.4|82716.6|82666.6|82717.5|82667.5|82714.3|82664.3|21
1623115960000|2021-06-08 01:32:40|82716.5|82666.5|82716.4|82666.4|82717.8|82667.8|82716.2|82666.2|34
1623115970000|2021-06-08 01:32:50|82717.2|82667.2|82716.8|82666.8|82717.8|82667.8|82716.4|82666.4|22
1623115980000|2021-06-08 01:33:00|82716.7|82666.7|82721.1|82671.1|82723.3|82673.3|82716.3|82666.3|36
1623115990000|2021-06-08 01:33:10|82720.9|82670.9|82721.2|82671.2|82722.7|82672.7|82720.2|82670.2|42
1623116000000|2021-06-08 01:33:20|82721.1|82671.1|82722.4|82672.4|82722.7|82672.7|82720|82670|37
1623116010000|2021-06-08 01:33:30|82722.7|82672.7|82721.8|82671.8|82723.8|82673.8|82721.4|82671.4|34
1623116020000|2021-06-08 01:33:40|82721.6|82671.6|82727|82677|82727|82677|82718.4|82668.4|34
1623116030000|2021-06-08 01:33:50|82727.1|82677.1|82723.7|82673.7|82727.4|82677.4|82723.5|82673.5|38
1623116040000|2021-06-08 01:34:00|82724|82674|82725.7|82675.7|82726|82676|82723.3|82673.3|28
1623116050000|2021-06-08 01:34:10|82725.5|82675.5|82724.3|82674.3|82727.5|82677.5|82724.2|82674.2|37
1623116060000|2021-06-08 01:34:20|82724.5|82674.5|82725.2|82675.2|82726.4|82676.4|82723.6|82673.6|27
1623116070000|2021-06-08 01:34:30|82725|82675|82722.7|82672.7|82725.8|82675.8|82722.7|82672.7|23
1623116080000|2021-06-08 01:34:40|82722.2|82672.2|82723.7|82673.7|82723.9|82673.9|82722.2|82672.2|32
1623116090000|2021-06-08 01:34:50|82723.6|82673.6|82724.9|82674.9|82724.9|82674.9|82723.6|82673.6|14
1623116100000|2021-06-08 01:35:00|82724.6|82674.6|82724.6|82674.6|82724.6|82674.6|82723.1|82673.1|17
1623116110000|2021-06-08 01:35:10|82724.5|82674.5|82724.6|82674.6|82724.9|82674.9|82724.2|82674.2|9
1623116120000|2021-06-08 01:35:20|82724.8|82674.8|82726.5|82676.5|82727.8|82677.8|82724.7|82674.7|22
1623116130000|2021-06-08 01:35:30|82726.9|82676.9|82723.5|82673.5|82727.9|82677.9|82723.1|82673.1|38
1623116140000|2021-06-08 01:35:40|82723.8|82673.8|82722.3|82672.3|82723.8|82673.8|82722|82672|42
1623116150000|2021-06-08 01:35:50|82721.9|82671.9|82723.4|82673.4|82724.5|82674.5|82720.4|82670.4|42
1623116160000|2021-06-08 01:36:00|82723.3|82673.3|82727.3|82677.3|82727.6|82677.6|82723.3|82673.3|21
1623116170000|2021-06-08 01:36:10|82727.7|82677.7|82726.7|82676.7|82727.8|82677.8|82725.6|82675.6|28
1623116180000|2021-06-08 01:36:20|82727|82677|82726.1|82676.1|82728.6|82678.6|82726|82676|19
1623116190000|2021-06-08 01:36:30|82726.4|82676.4|82726.6|82676.6|82726.9|82676.9|82726.1|82676.1|22
1623116200000|2021-06-08 01:36:40|82726.7|82676.7|82727.8|82677.8|82727.9|82677.9|82726.7|82676.7|25
1623116210000|2021-06-08 01:36:50|82727.9|82677.9|82727.9|82677.9|82728.3|82678.3|82726.8|82676.8|28
1623116220000|2021-06-08 01:37:00|82728|82678|82727.4|82677.4|82729.9|82679.9|82727.4|82677.4|28
1623116230000|2021-06-08 01:37:10|82726.8|82676.8|82728.1|82678.1|82728.4|82678.4|82726.8|82676.8|20
1623116240000|2021-06-08 01:37:20|82727.9|82677.9|82728.8|82678.8|82729|82679|82727|82677|19
1623116250000|2021-06-08 01:37:30|82728.9|82678.9|82730.5|82680.5|82730.5|82680.5|82728.5|82678.5|22
1623116260000|2021-06-08 01:37:40|82730.1|82680.1|82732.9|82682.9|82734.2|82684.2|82729|82679|43
1623116270000|2021-06-08 01:37:50|82733.2|82683.2|82733.1|82683.1|82734|82684|82732.5|82682.5|30
1623116280000|2021-06-08 01:38:00|82733.6|82683.6|82732.3|82682.3|82734.6|82684.6|82732.3|82682.3|26
1623116290000|2021-06-08 01:38:10|82732.2|82682.2|82730.2|82680.2|82732.6|82682.6|82729.4|82679.4|36
1623116300000|2021-06-08 01:38:20|82730|82680|82731.6|82681.6|82732.7|82682.7|82729.1|82679.1|37
1623116310000|2021-06-08 01:38:30|82732.2|82682.2|82732.3|82682.3|82733.3|82683.3|82732|82682|22
1623116320000|2021-06-08 01:38:40|82732.7|82682.7|82733.8|82683.8|82734|82684|82730.6|82680.6|29
1623116330000|2021-06-08 01:38:50|82732.2|82682.2|82731.6|82681.6|82732.5|82682.5|82730.9|82680.9|25
1623116340000|2021-06-08 01:39:00|82731.1|82681.1|82731|82681|82732.8|82682.8|82730.9|82680.9|29
1623116350000|2021-06-08 01:39:10|82731.1|82681.1|82733.4|82683.4|82733.4|82683.4|82731|82681|25
1623116360000|2021-06-08 01:39:20|82733.1|82683.1|82732.4|82682.4|82733.6|82683.6|82732.2|82682.2|18
1623116370000|2021-06-08 01:39:30|82732.1|82682.1|82732.1|82682.1|82733.9|82683.9|82732|82682|18
1623116380000|2021-06-08 01:39:40|82732.6|82682.6|82737.6|82687.6|82738.3|82688.3|82730.8|82680.8|32
1623116390000|2021-06-08 01:39:50|82737.7|82687.7|82737|82687|82739.6|82689.6|82736.5|82686.5|41
1623116400000|2021-06-08 01:40:00|82737.4|82687.4|82738.9|82688.9|82739.3|82689.3|82736.9|82686.9|44
1623116410000|2021-06-08 01:40:10|82738.8|82688.8|82737.1|82687.1|82739|82689|82736.9|82686.9|19
1623116420000|2021-06-08 01:40:20|82736.6|82686.6|82736.5|82686.5|82739.4|82689.4|82736.1|82686.1|20
1623116430000|2021-06-08 01:40:30|82736.6|82686.6|82735.5|82685.5|82737.8|82687.8|82734.3|82684.3|40
1623116440000|2021-06-08 01:40:40|82735.9|82685.9|82736.3|82686.3|82737.8|82687.8|82734.9|82684.9|29
1623116450000|2021-06-08 01:40:50|82736.6|82686.6|82736.2|82686.2|82737.3|82687.3|82735.6|82685.6|16
1623116460000|2021-06-08 01:41:00|82736.1|82686.1|82735.8|82685.8|82736.1|82686.1|82733.7|82683.7|29
1623116470000|2021-06-08 01:41:10|82735.5|82685.5|82735.2|82685.2|82735.9|82685.9|82732.9|82682.9|36
1623116480000|2021-06-08 01:41:20|82735.4|82685.4|82733.9|82683.9|82735.4|82685.4|82733.3|82683.3|29
1623116490000|2021-06-08 01:41:30|82734|82684|82734.3|82684.3|82735|82685|82733.4|82683.4|28
1623116500000|2021-06-08 01:41:40|82734.2|82684.2|82734.5|82684.5|82735.1|82685.1|82733.9|82683.9|25
1623116510000|2021-06-08 01:41:50|82732.2|82682.2|82734.4|82684.4|82735|82685|82732.2|82682.2|26
1623116520000|2021-06-08 01:42:00|82734.8|82684.8|82734.9|82684.9|82735.1|82685.1|82734.1|82684.1|21
1623116530000|2021-06-08 01:42:10|82734.8|82684.8|82734.9|82684.9|82736.3|82686.3|82732.1|82682.1|39
1623116540000|2021-06-08 01:42:20|82735|82685|82735.5|82685.5|82735.6|82685.6|82734.7|82684.7|16
1623116550000|2021-06-08 01:42:30|82731.7|82681.7|82734.7|82684.7|82735.8|82685.8|82731.7|82681.7|15
1623116560000|2021-06-08 01:42:40|82734.8|82684.8|82735.3|82685.3|82735.3|82685.3|82734.1|82684.1|16
1623116570000|2021-06-08 01:42:50|82735.4|82685.4|82734.7|82684.7|82735.5|82685.5|82734.6|82684.6|17
1623116580000|2021-06-08 01:43:00|82730.5|82680.5|82732.1|82682.1|82733|82683|82730.5|82680.5|33
1623116590000|2021-06-08 01:43:10|82732|82682|82732.1|82682.1|82732.5|82682.5|82731.4|82681.4|16
1623116600000|2021-06-08 01:43:20|82731.9|82681.9|82730.1|82680.1|82731.9|82681.9|82726.6|82676.6|33
1623116610000|2021-06-08 01:43:30|82730|82680|82729.2|82679.2|82730.3|82680.3|82729.2|82679.2|11
1623116620000|2021-06-08 01:43:40|82730.2|82680.2|82724.3|82674.3|82730.8|82680.8|82723.1|82673.1|42
1623116630000|2021-06-08 01:43:50|82726.1|82676.1|82725|82675|82726.3|82676.3|82724.3|82674.3|18
1623116640000|2021-06-08 01:44:00|82725.1|82675.1|82726.3|82676.3|82726.3|82676.3|82724.4|82674.4|25
1623116650000|2021-06-08 01:44:10|82726.2|82676.2|82728.3|82678.3|82728.4|82678.4|82726|82676|25
1623116660000|2021-06-08 01:44:20|82727.9|82677.9|82725.1|82675.1|82727.9|82677.9|82724.8|82674.8|12
1623116670000|2021-06-08 01:44:30|82724.4|82674.4|82730.6|82680.6|82731.3|82681.3|82724.4|82674.4|31
1623116680000|2021-06-08 01:44:40|82729.9|82679.9|82725.9|82675.9|82730.9|82680.9|82725.6|82675.6|28
1623116690000|2021-06-08 01:44:50|82726.2|82676.2|82723.4|82673.4|82727.6|82677.6|82723.4|82673.4|22
1623116700000|2021-06-08 01:45:00|82723.5|82673.5|82725.8|82675.8|82726.3|82676.3|82722.9|82672.9|32
1623116710000|2021-06-08 01:45:10|82725.7|82675.7|82726.4|82676.4|82727.2|82677.2|82724.2|82674.2|24
1623116720000|2021-06-08 01:45:20|82726.9|82676.9|82719.4|82669.4|82726.9|82676.9|82718.9|82668.9|25
1623116730000|2021-06-08 01:45:30|82719.3|82669.3|82724.1|82674.1|82724.3|82674.3|82719.3|82669.3|35
1623116740000|2021-06-08 01:45:40|82723.4|82673.4|82723.2|82673.2|82723.8|82673.8|82723.2|82673.2|4
1623116750000|2021-06-08 01:45:50|82724.8|82674.8|82724.6|82674.6|82727.7|82677.7|82723|82673|22
1623116760000|2021-06-08 01:46:00|82725.4|82675.4|82726.1|82676.1|82726.9|82676.9|82724.6|82674.6|8
1623116770000|2021-06-08 01:46:10|82727.3|82677.3|82725.7|82675.7|82727.9|82677.9|82725.5|82675.5|10
1623116780000|2021-06-08 01:46:20|82725.3|82675.3|82725.3|82675.3|82725.3|82675.3|82722.6|82672.6|27
1623116790000|2021-06-08 01:46:30|82725.2|82675.2|82726.1|82676.1|82726.1|82676.1|82725|82675|23
1623116800000|2021-06-08 01:46:40|82726|82676|82723.9|82673.9|82726.1|82676.1|82723.1|82673.1|28
1623116810000|2021-06-08 01:46:50|82724|82674|82725.6|82675.6|82727.7|82677.7|82724|82674|28
1623116820000|2021-06-08 01:47:00|82725.3|82675.3|82722.5|82672.5|82725.6|82675.6|82719.1|82669.1|19
1623116830000|2021-06-08 01:47:10|82720.4|82670.4|82725.9|82675.9|82726.6|82676.6|82720.1|82670.1|25
1623116840000|2021-06-08 01:47:20|82725.4|82675.4|82721.7|82671.7|82725.4|82675.4|82721.1|82671.1|31
1623116850000|2021-06-08 01:47:30|82722|82672|82722.1|82672.1|82722.9|82672.9|82722|82672|17
1623116860000|2021-06-08 01:47:40|82721.7|82671.7|82718.9|82668.9|82723.7|82673.7|82717.5|82667.5|31
1623116870000|2021-06-08 01:47:50|82718.6|82668.6|82722.4|82672.4|82722.4|82672.4|82718.2|82668.2|31
1623116880000|2021-06-08 01:48:00|82722.6|82672.6|82722.3|82672.3|82722.9|82672.9|82722|82672|17
1623116890000|2021-06-08 01:48:10|82722.4|82672.4|82723.3|82673.3|82724.2|82674.2|82719.7|82669.7|19
1623116900000|2021-06-08 01:48:20|82720.3|82670.3|82723|82673|82723.5|82673.5|82720.3|82670.3|19
1623116910000|2021-06-08 01:48:30|82723.1|82673.1|82724.5|82674.5|82724.5|82674.5|82722.9|82672.9|17
1623116920000|2021-06-08 01:48:40|82723.1|82673.1|82720.8|82670.8|82724.1|82674.1|82720.3|82670.3|28
1623116930000|2021-06-08 01:48:50|82720.5|82670.5|82718.1|82668.1|82720.5|82670.5|82718.1|82668.1|22
1623116940000|2021-06-08 01:49:00|82719.2|82669.2|82718.7|82668.7|82719.9|82669.9|82718.2|82668.2|14
1623116950000|2021-06-08 01:49:10|82718.5|82668.5|82717.6|82667.6|82719.1|82669.1|82716|82666|18
1623116960000|2021-06-08 01:49:20|82717.4|82667.4|82720.6|82670.6|82721|82671|82717.4|82667.4|15
1623116970000|2021-06-08 01:49:30|82720.4|82670.4|82717.8|82667.8|82720.8|82670.8|82716.8|82666.8|26
1623116980000|2021-06-08 01:49:40|82716.3|82666.3|82716.2|82666.2|82717.3|82667.3|82713.9|82663.9|33
1623116990000|2021-06-08 01:49:50|82716.5|82666.5|82714.9|82664.9|82716.6|82666.6|82714.4|82664.4|24
1623117000000|2021-06-08 01:50:00|82715|82665|82706.8|82656.8|82715.2|82665.2|82706.7|82656.7|41
1623117010000|2021-06-08 01:50:10|82707.1|82657.1|82708.5|82658.5|82709|82659|82707|82657|27
1623117020000|2021-06-08 01:50:20|82707.8|82657.8|82705.9|82655.9|82709.6|82659.6|82698.9|82648.9|26
1623117030000|2021-06-08 01:50:30|82704.4|82654.4|82710.5|82660.5|82712.7|82662.7|82703|82653|36
1623117040000|2021-06-08 01:50:40|82708.6|82658.6|82686.5|82636.5|82709.7|82659.7|82686.5|82636.5|50
1623117050000|2021-06-08 01:50:50|82686.6|82636.6|82683.6|82633.6|82686.9|82636.9|82683.6|82633.6|43
1623117060000|2021-06-08 01:51:00|82683.9|82633.9|82677.9|82627.9|82684.4|82634.4|82677.9|82627.9|35
1623117070000|2021-06-08 01:51:10|82678.2|82628.2|82677.7|82627.7|82679|82629|82661.3|82611.3|59
1623117080000|2021-06-08 01:51:20|82677.4|82627.4|82681.5|82631.5|82682.6|82632.6|82677|82627|35
1623117090000|2021-06-08 01:51:30|82681.4|82631.4|82684.5|82634.5|82685.8|82635.8|82679|82629|48
1623117100000|2021-06-08 01:51:40|82683.7|82633.7|82677.8|82627.8|82683.8|82633.8|82677.8|82627.8|42
1623117110000|2021-06-08 01:51:50|82677.9|82627.9|82679.3|82629.3|82680.5|82630.5|82677.5|82627.5|27
1623117120000|2021-06-08 01:52:00|82678.3|82628.3|82678.7|82628.7|82679.6|82629.6|82672.3|82622.3|43
1623117130000|2021-06-08 01:52:10|82678.8|82628.8|82679.3|82629.3|82680.4|82630.4|82677.8|82627.8|36
1623117140000|2021-06-08 01:52:20|82680.6|82630.6|82678.9|82628.9|82680.8|82630.8|82677.4|82627.4|37
1623117150000|2021-06-08 01:52:30|82679.2|82629.2|82679.6|82629.6|82680|82630|82678.5|82628.5|32
1623117160000|2021-06-08 01:52:40|82678.9|82628.9|82679.2|82629.2|82679.6|82629.6|82678.9|82628.9|25
1623117170000|2021-06-08 01:52:50|82679.1|82629.1|82680.5|82630.5|82680.7|82630.7|82677.9|82627.9|25
1623117180000|2021-06-08 01:53:00|82680.3|82630.3|82676.9|82626.9|82682.7|82632.7|82676.4|82626.4|38
1623117190000|2021-06-08 01:53:10|82677.6|82627.6|82681.3|82631.3|82681.8|82631.8|82676.7|82626.7|20
1623117200000|2021-06-08 01:53:20|82681.6|82631.6|82682.3|82632.3|82685.9|82635.9|82681.4|82631.4|42
1623117210000|2021-06-08 01:53:30|82682.4|82632.4|82677.6|82627.6|82682.4|82632.4|82677.6|82627.6|49
1623117220000|2021-06-08 01:53:40|82678.1|82628.1|82679.9|82629.9|82679.9|82629.9|82677.6|82627.6|24
1623117230000|2021-06-08 01:53:50|82679.3|82629.3|82676.8|82626.8|82679.6|82629.6|82668.9|82618.9|44
1623117240000|2021-06-08 01:54:00|82676.9|82626.9|82675.6|82625.6|82677.6|82627.6|82673.8|82623.8|34
1623117250000|2021-06-08 01:54:10|82675.2|82625.2|82677.1|82627.1|82677.1|82627.1|82675.2|82625.2|33
1623117260000|2021-06-08 01:54:20|82677.4|82627.4|82674.7|82624.7|82677.4|82627.4|82672.6|82622.6|41
1623117270000|2021-06-08 01:54:30|82674.9|82624.9|82675.3|82625.3|82676.7|82626.7|82674.9|82624.9|32
1623117280000|2021-06-08 01:54:40|82675.6|82625.6|82675.8|82625.8|82676.5|82626.5|82674.8|82624.8|16
1623117290000|2021-06-08 01:54:50|82675.9|82625.9|82677.4|82627.4|82677.4|82627.4|82675.5|82625.5|13
1623117300000|2021-06-08 01:55:00|82676.9|82626.9|82678.2|82628.2|82679.6|82629.6|82676.9|82626.9|29
1623117310000|2021-06-08 01:55:10|82677.7|82627.7|82674.7|82624.7|82677.7|82627.7|82672.4|82622.4|39
1623117320000|2021-06-08 01:55:20|82674.9|82624.9|82680.5|82630.5|82680.7|82630.7|82674.8|82624.8|39
1623117330000|2021-06-08 01:55:30|82679.8|82629.8|82677.3|82627.3|82679.8|82629.8|82673.7|82623.7|43
1623117340000|2021-06-08 01:55:40|82676.9|82626.9|82678.8|82628.8|82678.8|82628.8|82676.8|82626.8|29
1623117350000|2021-06-08 01:55:50|82679|82629|82677.1|82627.1|82679|82629|82677.1|82627.1|26
1623117360000|2021-06-08 01:56:00|82677.4|82627.4|82679.4|82629.4|82679.5|82629.5|82676.5|82626.5|46
1623117370000|2021-06-08 01:56:10|82679.9|82629.9|82682.9|82632.9|82683.4|82633.4|82679.8|82629.8|37
1623117380000|2021-06-08 01:56:20|82682.8|82632.8|82687.4|82637.4|82687.4|82637.4|82682.5|82632.5|29
1623117390000|2021-06-08 01:56:30|82688.8|82638.8|82694|82644|82697.6|82647.6|82687.4|82637.4|45
1623117400000|2021-06-08 01:56:40|82692.7|82642.7|82694.4|82644.4|82695.2|82645.2|82689.9|82639.9|33
1623117410000|2021-06-08 01:56:50|82694.3|82644.3|82696.1|82646.1|82696.4|82646.4|82694.2|82644.2|19
1623117420000|2021-06-08 01:57:00|82696.3|82646.3|82695.7|82645.7|82696.8|82646.8|82694.1|82644.1|35
1623117430000|2021-06-08 01:57:10|82696.1|82646.1|82694.6|82644.6|82697.4|82647.4|82693.8|82643.8|25
1623117440000|2021-06-08 01:57:20|82694.4|82644.4|82702.1|82652.1|82702.4|82652.4|82694.4|82644.4|28
1623117450000|2021-06-08 01:57:30|82701.7|82651.7|82701.2|82651.2|82705.8|82655.8|82701.2|82651.2|40
1623117460000|2021-06-08 01:57:40|82700.9|82650.9|82700.1|82650.1|82701.3|82651.3|82695.7|82645.7|46
1623117470000|2021-06-08 01:57:50|82699.9|82649.9|82701.8|82651.8|82701.8|82651.8|82699.6|82649.6|21
1623117480000|2021-06-08 01:58:00|82701.7|82651.7|82703.5|82653.5|82703.6|82653.6|82700.7|82650.7|25
1623117490000|2021-06-08 01:58:10|82703.3|82653.3|82701.9|82651.9|82703.8|82653.8|82701.7|82651.7|31
1623117500000|2021-06-08 01:58:20|82701.7|82651.7|82701.2|82651.2|82701.8|82651.8|82700.1|82650.1|29
1623117510000|2021-06-08 01:58:30|82701.5|82651.5|82701.5|82651.5|82701.9|82651.9|82700.3|82650.3|16
1623117520000|2021-06-08 01:58:40|82702.2|82652.2|82701.9|82651.9|82703.5|82653.5|82701.3|82651.3|27
1623117530000|2021-06-08 01:58:50|82701.8|82651.8|82701.4|82651.4|82702.1|82652.1|82700.1|82650.1|31
1623117540000|2021-06-08 01:59:00|82701|82651|82700.2|82650.2|82701.1|82651.1|82700|82650|22
1623117550000|2021-06-08 01:59:10|82700.6|82650.6|82701.7|82651.7|82702|82652|82700.2|82650.2|27
1623117560000|2021-06-08 01:59:20|82700.2|82650.2|82701.1|82651.1|82701.1|82651.1|82698.4|82648.4|31
1623117570000|2021-06-08 01:59:30|82701|82651|82695.7|82645.7|82701|82651|82695.3|82645.3|46
1623117580000|2021-06-08 01:59:40|82697|82647|82697.3|82647.3|82697.4|82647.4|82696.2|82646.2|26
1623117590000|2021-06-08 01:59:50|82696.9|82646.9|82697.4|82647.4|82698.5|82648.5|82696.7|82646.7|28
1623117600000|2021-06-08 02:00:00|82698|82648|82694.7|82644.7|82698.1|82648.1|82694.5|82644.5|34
1623117610000|2021-06-08 02:00:10|82694.3|82644.3|82694.5|82644.5|82695.5|82645.5|82694.3|82644.3|25
1623117620000|2021-06-08 02:00:20|82694.4|82644.4|82696.5|82646.5|82696.5|82646.5|82694.4|82644.4|22
1623117630000|2021-06-08 02:00:30|82696.6|82646.6|82700.1|82650.1|82700.1|82650.1|82696|82646|25
1623117640000|2021-06-08 02:00:40|82699.7|82649.7|82702.7|82652.7|82703.4|82653.4|82699.7|82649.7|47
1623117650000|2021-06-08 02:00:50|82702.8|82652.8|82705.1|82655.1|82705.1|82655.1|82702.6|82652.6|33
1623117660000|2021-06-08 02:01:00|82705|82655|82702.6|82652.6|82707.5|82657.5|82699.9|82649.9|44
1623117670000|2021-06-08 02:01:10|82703.3|82653.3|82704.9|82654.9|82705.4|82655.4|82702.2|82652.2|31
1623117680000|2021-06-08 02:01:20|82705.9|82655.9|82701.7|82651.7|82706.1|82656.1|82701.2|82651.2|24
1623117690000|2021-06-08 02:01:30|82701.5|82651.5|82699.9|82649.9|82702.3|82652.3|82699.6|82649.6|26
1623117700000|2021-06-08 02:01:40|82699.8|82649.8|82707.2|82657.2|82707.2|82657.2|82699.3|82649.3|34
1623117710000|2021-06-08 02:01:50|82707|82657|82706.4|82656.4|82707.4|82657.4|82702|82652|44
1623117720000|2021-06-08 02:02:00|82706.2|82656.2|82699.9|82649.9|82707.1|82657.1|82699.9|82649.9|34
1623117730000|2021-06-08 02:02:10|82700.7|82650.7|82706|82656|82706.4|82656.4|82700|82650|34
1623117740000|2021-06-08 02:02:20|82706.5|82656.5|82708.4|82658.4|82709.9|82659.9|82706.4|82656.4|28
1623117750000|2021-06-08 02:02:30|82708|82658|82710.4|82660.4|82711.7|82661.7|82707.1|82657.1|39
1623117760000|2021-06-08 02:02:40|82710.5|82660.5|82709.6|82659.6|82711|82661|82705.5|82655.5|27
1623117770000|2021-06-08 02:02:50|82709|82659|82712.7|82662.7|82713.5|82663.5|82707.6|82657.6|39
1623117780000|2021-06-08 02:03:00|82712.1|82662.1|82710|82660|82714.2|82664.2|82710|82660|43
1623117790000|2021-06-08 02:03:10|82710.1|82660.1|82711|82661|82714.7|82664.7|82709.4|82659.4|49
1623117800000|2021-06-08 02:03:20|82710.8|82660.8|82711.3|82661.3|82716.8|82666.8|82710.8|82660.8|25
1623117810000|2021-06-08 02:03:30|82710.5|82660.5|82709|82659|82712.8|82662.8|82708.2|82658.2|37
1623117820000|2021-06-08 02:03:40|82708.9|82658.9|82702|82652|82712.2|82662.2|82700.5|82650.5|44
1623117830000|2021-06-08 02:03:50|82702.1|82652.1|82700.5|82650.5|82704.2|82654.2|82700.5|82650.5|35
1623117840000|2021-06-08 02:04:00|82701.1|82651.1|82696.6|82646.6|82701.8|82651.8|82692|82642|45
1623117850000|2021-06-08 02:04:10|82696.3|82646.3|82699.9|82649.9|82699.9|82649.9|82694.6|82644.6|41
1623117860000|2021-06-08 02:04:20|82699.8|82649.8|82703.5|82653.5|82706.5|82656.5|82697.3|82647.3|36
1623117870000|2021-06-08 02:04:30|82703.3|82653.3|82704|82654|82705.1|82655.1|82702.7|82652.7|38
1623117880000|2021-06-08 02:04:40|82704.5|82654.5|82705|82655|82705.5|82655.5|82701.1|82651.1|26
1623117890000|2021-06-08 02:04:50|82704.9|82654.9|82702.9|82652.9|82706.1|82656.1|82702.7|82652.7|38
1623117900000|2021-06-08 02:05:00|82702.8|82652.8|82700|82650|82706.1|82656.1|82693.5|82643.5|50
1623117910000|2021-06-08 02:05:10|82700.2|82650.2|82699.9|82649.9|82704.4|82654.4|82699.4|82649.4|23
1623117920000|2021-06-08 02:05:20|82700|82650|82703.1|82653.1|82704.4|82654.4|82699.7|82649.7|29
1623117930000|2021-06-08 02:05:30|82703.9|82653.9|82703|82653|82703.9|82653.9|82700.6|82650.6|29
1623117940000|2021-06-08 02:05:40|82704|82654|82703.2|82653.2|82704.9|82654.9|82701.5|82651.5|25
1623117950000|2021-06-08 02:05:50|82702.9|82652.9|82702.2|82652.2|82703.5|82653.5|82697.4|82647.4|38
1623117960000|2021-06-08 02:06:00|82702.8|82652.8|82701.1|82651.1|82703.4|82653.4|82699.4|82649.4|39
1623117970000|2021-06-08 02:06:10|82701.5|82651.5|82696.7|82646.7|82701.5|82651.5|82696.6|82646.6|33
1623117980000|2021-06-08 02:06:20|82696.5|82646.5|82694.1|82644.1|82696.5|82646.5|82693.3|82643.3|30
1623117990000|2021-06-08 02:06:30|82693.7|82643.7|82695|82645|82695.8|82645.8|82693.2|82643.2|24
1623118000000|2021-06-08 02:06:40|82695.5|82645.5|82694.4|82644.4|82696|82646|82691.6|82641.6|33
1623118010000|2021-06-08 02:06:50|82694.5|82644.5|82697.3|82647.3|82697.3|82647.3|82692.5|82642.5|30
1623118020000|2021-06-08 02:07:00|82697.2|82647.2|82694.8|82644.8|82697.9|82647.9|82694.3|82644.3|14
1623118030000|2021-06-08 02:07:10|82694.3|82644.3|82697.3|82647.3|82699.7|82649.7|82694.2|82644.2|22
1623118040000|2021-06-08 02:07:20|82697.5|82647.5|82696.5|82646.5|82698.8|82648.8|82696.2|82646.2|25
1623118050000|2021-06-08 02:07:30|82697|82647|82693|82643|82697.7|82647.7|82692.1|82642.1|37
1623118060000|2021-06-08 02:07:40|82692.1|82642.1|82693.1|82643.1|82697.5|82647.5|82690|82640|41
1623118070000|2021-06-08 02:07:50|82693.3|82643.3|82696.6|82646.6|82698.6|82648.6|82691.3|82641.3|39
1623118080000|2021-06-08 02:08:00|82696.7|82646.7|82690|82640|82697.5|82647.5|82690|82640|42
1623118090000|2021-06-08 02:08:10|82690.1|82640.1|82692.2|82642.2|82694.2|82644.2|82689.2|82639.2|50
1623118100000|2021-06-08 02:08:20|82692.4|82642.4|82694.7|82644.7|82695.3|82645.3|82691.6|82641.6|20
1623118110000|2021-06-08 02:08:30|82694.3|82644.3|82694.4|82644.4|82698.1|82648.1|82693.9|82643.9|15
1623118120000|2021-06-08 02:08:40|82693.6|82643.6|82693.9|82643.9|82695.5|82645.5|82692.3|82642.3|29
1623118130000|2021-06-08 02:08:50|82693.7|82643.7|82692.5|82642.5|82695.4|82645.4|82692.5|82642.5|22
1623118140000|2021-06-08 02:09:00|82692.4|82642.4|82697|82647|82697|82647|82691.5|82641.5|30
1623118150000|2021-06-08 02:09:10|82695.8|82645.8|82694.9|82644.9|82697.2|82647.2|82694.4|82644.4|33
1623118160000|2021-06-08 02:09:20|82694.6|82644.6|82695.5|82645.5|82696.5|82646.5|82694.5|82644.5|15
1623118170000|2021-06-08 02:09:30|82693.5|82643.5|82698|82648|82700.3|82650.3|82693.5|82643.5|33
1623118180000|2021-06-08 02:09:40|82697.3|82647.3|82695.8|82645.8|82697.8|82647.8|82695.5|82645.5|26
1623118190000|2021-06-08 02:09:50|82695.7|82645.7|82694.9|82644.9|82697.3|82647.3|82694.2|82644.2|25
1623118200000|2021-06-08 02:10:00|82694.7|82644.7|82692.2|82642.2|82694.7|82644.7|82689|82639|26
1623118210000|2021-06-08 02:10:10|82692.9|82642.9|82687.8|82637.8|82693|82643|82687.1|82637.1|43
1623118220000|2021-06-08 02:10:20|82687.9|82637.9|82688.3|82638.3|82689.2|82639.2|82686.1|82636.1|35
1623118230000|2021-06-08 02:10:30|82688|82638|82686.7|82636.7|82688|82638|82686.7|82636.7|26
1623118240000|2021-06-08 02:10:40|82686.4|82636.4|82686|82636|82688.9|82638.9|82683.8|82633.8|32
1623118250000|2021-06-08 02:10:50|82685.7|82635.7|82685.2|82635.2|82686.7|82636.7|82684.1|82634.1|32
1623118260000|2021-06-08 02:11:00|82685.4|82635.4|82687.5|82637.5|82689.2|82639.2|82682.3|82632.3|32
1623118270000|2021-06-08 02:11:10|82688.3|82638.3|82686|82636|82688.3|82638.3|82685.4|82635.4|32
1623118280000|2021-06-08 02:11:20|82686.6|82636.6|82685.8|82635.8|82687.1|82637.1|82685.5|82635.5|18
1623118290000|2021-06-08 02:11:30|82685.7|82635.7|82689.8|82639.8|82690.2|82640.2|82685|82635|39
1623118300000|2021-06-08 02:11:40|82689.1|82639.1|82690.7|82640.7|82693.4|82643.4|82688|82638|45
1623118310000|2021-06-08 02:11:50|82690.3|82640.3|82690.4|82640.4|82691.3|82641.3|82689.6|82639.6|30
1623118320000|2021-06-08 02:12:00|82690.3|82640.3|82690.1|82640.1|82691.2|82641.2|82689.1|82639.1|24
1623118330000|2021-06-08 02:12:10|82689.9|82639.9|82688.7|82638.7|82689.9|82639.9|82688.4|82638.4|14
1623118340000|2021-06-08 02:12:20|82688.6|82638.6|82691.5|82641.5|82691.5|82641.5|82688.4|82638.4|24
1623118350000|2021-06-08 02:12:30|82691.4|82641.4|82695.7|82645.7|82699.5|82649.5|82690.9|82640.9|49
1623118360000|2021-06-08 02:12:40|82696.2|82646.2|82694.1|82644.1|82696.2|82646.2|82693.9|82643.9|33
1623118370000|2021-06-08 02:12:50|82693.7|82643.7|82693.3|82643.3|82693.9|82643.9|82692.4|82642.4|30
1623118380000|2021-06-08 02:13:00|82693.4|82643.4|82695.2|82645.2|82696.5|82646.5|82692.8|82642.8|34
1623118390000|2021-06-08 02:13:10|82695.5|82645.5|82695.4|82645.4|82695.6|82645.6|82695.2|82645.2|21
1623118400000|2021-06-08 02:13:20|82695.5|82645.5|82695.7|82645.7|82696.5|82646.5|82695.3|82645.3|23
1623118410000|2021-06-08 02:13:30|82695.8|82645.8|82697.3|82647.3|82697.3|82647.3|82695.7|82645.7|30
1623118420000|2021-06-08 02:13:40|82697.4|82647.4|82696.1|82646.1|82697.5|82647.5|82696.1|82646.1|16
1623118430000|2021-06-08 02:13:50|82696.3|82646.3|82700.3|82650.3|82700.3|82650.3|82696.2|82646.2|44
1623118440000|2021-06-08 02:14:00|82700.4|82650.4|82700.1|82650.1|82701.5|82651.5|82699.5|82649.5|32
1623118450000|2021-06-08 02:14:10|82700.5|82650.5|82699.6|82649.6|82700.7|82650.7|82699.5|82649.5|17
1623118460000|2021-06-08 02:14:20|82699.9|82649.9|82701.7|82651.7|82702.7|82652.7|82699.8|82649.8|18
1623118470000|2021-06-08 02:14:30|82701.9|82651.9|82701.4|82651.4|82703.3|82653.3|82701|82651|14
1623118480000|2021-06-08 02:14:40|82701.9|82651.9|82701.1|82651.1|82702.8|82652.8|82700.5|82650.5|18
1623118490000|2021-06-08 02:14:50|82701.4|82651.4|82699.9|82649.9|82703.4|82653.4|82699.3|82649.3|17
1623118500000|2021-06-08 02:15:00|82700.3|82650.3|82702.6|82652.6|82702.7|82652.7|82700.3|82650.3|14
1623118510000|2021-06-08 02:15:10|82702.7|82652.7|82703.5|82653.5|82703.5|82653.5|82702.1|82652.1|27
1623118520000|2021-06-08 02:15:20|82703.4|82653.4|82703.9|82653.9|82704|82654|82703.4|82653.4|22
1623118530000|2021-06-08 02:15:30|82704.1|82654.1|82703.9|82653.9|82704.8|82654.8|82703.8|82653.8|12
1623118540000|2021-06-08 02:15:40|82703.8|82653.8|82704.8|82654.8|82704.8|82654.8|82703.6|82653.6|21
1623118550000|2021-06-08 02:15:50|82704.7|82654.7|82704.3|82654.3|82705.2|82655.2|82704.3|82654.3|20
1623118560000|2021-06-08 02:16:00|82704.6|82654.6|82701.5|82651.5|82704.6|82654.6|82699.8|82649.8|32
1623118570000|2021-06-08 02:16:10|82701.2|82651.2|82704.4|82654.4|82704.9|82654.9|82701.2|82651.2|25
1623118580000|2021-06-08 02:16:20|82704.2|82654.2|82704.3|82654.3|82704.7|82654.7|82704|82654|16
1623118590000|2021-06-08 02:16:30|82704.4|82654.4|82704.6|82654.6|82704.8|82654.8|82704.4|82654.4|11
1623118600000|2021-06-08 02:16:40|82704.2|82654.2|82706.7|82656.7|82706.7|82656.7|82703.8|82653.8|14
1623118610000|2021-06-08 02:16:50|82706.6|82656.6|82706.4|82656.4|82706.7|82656.7|82705.9|82655.9|15
1623118620000|2021-06-08 02:17:00|82706.9|82656.9|82708.8|82658.8|82709.9|82659.9|82705.5|82655.5|31
1623118630000|2021-06-08 02:17:10|82709.1|82659.1|82710.3|82660.3|82710.6|82660.6|82709.1|82659.1|21
1623118640000|2021-06-08 02:17:20|82710.2|82660.2|82711.2|82661.2|82711.2|82661.2|82709.9|82659.9|13
1623118650000|2021-06-08 02:17:30|82711.1|82661.1|82711|82661|82711.3|82661.3|82710.9|82660.9|4
1623118660000|2021-06-08 02:17:40|82711.3|82661.3|82714|82664|82714.1|82664.1|82711.3|82661.3|17
1623118670000|2021-06-08 02:17:50|82714.1|82664.1|82713.8|82663.8|82714.2|82664.2|82713.4|82663.4|9
1623118680000|2021-06-08 02:18:00|82713.9|82663.9|82713.3|82663.3|82715.4|82665.4|82713.2|82663.2|30
1623118690000|2021-06-08 02:18:10|82713.7|82663.7|82714|82664|82714.4|82664.4|82713.4|82663.4|18
1623118700000|2021-06-08 02:18:20|82713.8|82663.8|82714.3|82664.3|82714.9|82664.9|82713.8|82663.8|18
1623118710000|2021-06-08 02:18:30|82714.6|82664.6|82715|82665|82715.4|82665.4|82713.8|82663.8|12
1623118720000|2021-06-08 02:18:40|82715.2|82665.2|82715.5|82665.5|82715.5|82665.5|82714.8|82664.8|14
1623118730000|2021-06-08 02:18:50|82715.1|82665.1|82711.3|82661.3|82715.4|82665.4|82711.2|82661.2|37
1623118740000|2021-06-08 02:19:00|82711|82661|82710.7|82660.7|82711.1|82661.1|82710.7|82660.7|24
1623118750000|2021-06-08 02:19:10|82710.9|82660.9|82712.3|82662.3|82712.4|82662.4|82710.7|82660.7|27
1623118760000|2021-06-08 02:19:20|82712.5|82662.5|82712.5|82662.5|82712.8|82662.8|82712|82662|17
1623118770000|2021-06-08 02:19:30|82712.8|82662.8|82710.4|82660.4|82713.1|82663.1|82710.4|82660.4|26
1623118780000|2021-06-08 02:19:40|82710.5|82660.5|82708.5|82658.5|82711.1|82661.1|82708|82658|17
1623118790000|2021-06-08 02:19:50|82707.8|82657.8|82709.4|82659.4|82709.5|82659.5|82707.8|82657.8|22
1623118800000|2021-06-08 02:20:00|82709.5|82659.5|82709.6|82659.6|82710|82660|82709|82659|15
1623118810000|2021-06-08 02:20:10|82709.4|82659.4|82710.9|82660.9|82711.5|82661.5|82708.8|82658.8|20
1623118820000|2021-06-08 02:20:20|82710.6|82660.6|82721.4|82671.4|82722.2|82672.2|82710.3|82660.3|49
1623118830000|2021-06-08 02:20:30|82721.1|82671.1|82724.4|82674.4|82724.6|82674.6|82721|82671|26
1623118840000|2021-06-08 02:20:40|82724|82674|82726.9|82676.9|82726.9|82676.9|82724|82674|35
1623118850000|2021-06-08 02:20:50|82727.1|82677.1|82723.3|82673.3|82727.3|82677.3|82723.3|82673.3|19
1623118860000|2021-06-08 02:21:00|82723.7|82673.7|82721.5|82671.5|82724.2|82674.2|82718.3|82668.3|32
1623118870000|2021-06-08 02:21:10|82720.4|82670.4|82726.6|82676.6|82728.2|82678.2|82720.4|82670.4|29
1623118880000|2021-06-08 02:21:20|82726.5|82676.5|82720.4|82670.4|82727|82677|82720.4|82670.4|26
1623118890000|2021-06-08 02:21:30|82720.5|82670.5|82724.7|82674.7|82724.7|82674.7|82720.5|82670.5|28
1623118900000|2021-06-08 02:21:40|82725.4|82675.4|82723.5|82673.5|82725.9|82675.9|82723.1|82673.1|23
1623118910000|2021-06-08 02:21:50|82723.9|82673.9|82723.6|82673.6|82724.7|82674.7|82723.6|82673.6|13
1623118920000|2021-06-08 02:22:00|82723.4|82673.4|82727.2|82677.2|82727.4|82677.4|82723|82673|28
1623118930000|2021-06-08 02:22:10|82727.3|82677.3|82727.8|82677.8|82728.1|82678.1|82726|82676|22
1623118940000|2021-06-08 02:22:20|82727.7|82677.7|82729.6|82679.6|82730.6|82680.6|82727.1|82677.1|25
1623118950000|2021-06-08 02:22:30|82729.8|82679.8|82730.6|82680.6|82731|82681|82727.2|82677.2|28
1623118960000|2021-06-08 02:22:40|82730.4|82680.4|82730.4|82680.4|82730.8|82680.8|82729.7|82679.7|27
1623118970000|2021-06-08 02:22:50|82730.3|82680.3|82728.2|82678.2|82730.3|82680.3|82727.8|82677.8|15
1623118980000|2021-06-08 02:23:00|82728|82678|82725.1|82675.1|82728.1|82678.1|82724.4|82674.4|20
1623118990000|2021-06-08 02:23:10|82725.2|82675.2|82724.5|82674.5|82725.2|82675.2|82723.6|82673.6|18
1623119000000|2021-06-08 02:23:20|82724.8|82674.8|82723.6|82673.6|82725.5|82675.5|82723.4|82673.4|22
1623119010000|2021-06-08 02:23:30|82723.8|82673.8|82724.7|82674.7|82725.1|82675.1|82721.7|82671.7|25
1623119020000|2021-06-08 02:23:40|82724.6|82674.6|82723.7|82673.7|82725.6|82675.6|82721.7|82671.7|32
1623119030000|2021-06-08 02:23:50|82723.5|82673.5|82724.2|82674.2|82724.8|82674.8|82723.2|82673.2|24
1623119040000|2021-06-08 02:24:00|82724.3|82674.3|82724.4|82674.4|82724.5|82674.5|82723.5|82673.5|27
1623119050000|2021-06-08 02:24:10|82724.3|82674.3|82724.7|82674.7|82725|82675|82724.1|82674.1|27
1623119060000|2021-06-08 02:24:20|82724.4|82674.4|82721.3|82671.3|82726|82676|82721.2|82671.2|32
1623119070000|2021-06-08 02:24:30|82721.8|82671.8|82718|82668|82721.9|82671.9|82718|82668|52
1623119080000|2021-06-08 02:24:40|82717.9|82667.9|82712.2|82662.2|82718.3|82668.3|82711.5|82661.5|39
1623119090000|2021-06-08 02:24:50|82709.3|82659.3|82705.7|82655.7|82709.3|82659.3|82705.5|82655.5|39
1623119100000|2021-06-08 02:25:00|82705.9|82655.9|82706.8|82656.8|82706.8|82656.8|82705.3|82655.3|25
1623119110000|2021-06-08 02:25:10|82706.7|82656.7|82705.9|82655.9|82707.2|82657.2|82705.5|82655.5|37
1623119120000|2021-06-08 02:25:20|82705.8|82655.8|82707.3|82657.3|82708.1|82658.1|82705.8|82655.8|31
1623119130000|2021-06-08 02:25:30|82707.4|82657.4|82707.7|82657.7|82707.7|82657.7|82706.4|82656.4|19
1623119140000|2021-06-08 02:25:40|82707.5|82657.5|82704.1|82654.1|82708.1|82658.1|82704.1|82654.1|17
1623119150000|2021-06-08 02:25:50|82705.4|82655.4|82704.4|82654.4|82705.8|82655.8|82704.3|82654.3|24
1623119160000|2021-06-08 02:26:00|82704.7|82654.7|82704.8|82654.8|82705.8|82655.8|82703.7|82653.7|28
1623119170000|2021-06-08 02:26:10|82704.7|82654.7|82705.3|82655.3|82705.5|82655.5|82703.8|82653.8|16
1623119180000|2021-06-08 02:26:20|82704.9|82654.9|82706|82656|82707|82657|82704.4|82654.4|30
1623119190000|2021-06-08 02:26:30|82705.9|82655.9|82706.7|82656.7|82708|82658|82705.2|82655.2|39
1623119200000|2021-06-08 02:26:40|82706.5|82656.5|82707.1|82657.1|82707.2|82657.2|82705.5|82655.5|20
1623119210000|2021-06-08 02:26:50|82705.9|82655.9|82707.1|82657.1|82707.5|82657.5|82705.9|82655.9|17
1623119220000|2021-06-08 02:27:00|82706.8|82656.8|82707.2|82657.2|82707.6|82657.6|82706.5|82656.5|21
1623119230000|2021-06-08 02:27:10|82706.4|82656.4|82707.5|82657.5|82707.6|82657.6|82706.4|82656.4|24
1623119240000|2021-06-08 02:27:20|82707.6|82657.6|82712.9|82662.9|82713.8|82663.8|82707.6|82657.6|34
1623119250000|2021-06-08 02:27:30|82713.1|82663.1|82714.6|82664.6|82716.8|82666.8|82712.1|82662.1|38
1623119260000|2021-06-08 02:27:40|82714.8|82664.8|82717|82667|82717.5|82667.5|82714.8|82664.8|39
1623119270000|2021-06-08 02:27:50|82716.8|82666.8|82719.5|82669.5|82720.7|82670.7|82716.5|82666.5|24
1623119280000|2021-06-08 02:28:00|82719.7|82669.7|82721.7|82671.7|82721.7|82671.7|82719.3|82669.3|28
1623119290000|2021-06-08 02:28:10|82721.9|82671.9|82723.1|82673.1|82723.8|82673.8|82721.6|82671.6|25
1623119300000|2021-06-08 02:28:20|82722.6|82672.6|82729.5|82679.5|82729.5|82679.5|82722.4|82672.4|34
1623119310000|2021-06-08 02:28:30|82728.2|82678.2|82729.4|82679.4|82730|82680|82727.2|82677.2|23
1623119320000|2021-06-08 02:28:40|82728.7|82678.7|82726.3|82676.3|82729.6|82679.6|82725.8|82675.8|33
1623119330000|2021-06-08 02:28:50|82726.4|82676.4|82729|82679|82729.4|82679.4|82726.3|82676.3|24
1623119340000|2021-06-08 02:29:00|82728.8|82678.8|82727.9|82677.9|82729.1|82679.1|82727.5|82677.5|15
1623119350000|2021-06-08 02:29:10|82728.1|82678.1|82727.9|82677.9|82728.1|82678.1|82727.6|82677.6|12
1623119360000|2021-06-08 02:29:20|82728|82678|82728.5|82678.5|82730.6|82680.6|82727.5|82677.5|17
1623119370000|2021-06-08 02:29:30|82729.6|82679.6|82728.2|82678.2|82730.4|82680.4|82727.7|82677.7|16
1623119380000|2021-06-08 02:29:40|82728.3|82678.3|82727.9|82677.9|82728.5|82678.5|82726.7|82676.7|35
1623119390000|2021-06-08 02:29:50|82726.9|82676.9|82728.5|82678.5|82728.6|82678.6|82726.7|82676.7|23
1623119400000|2021-06-08 02:30:00|82728.2|82678.2|82728.6|82678.6|82729.4|82679.4|82727.3|82677.3|41
1623119410000|2021-06-08 02:30:10|82727.4|82677.4|82727.6|82677.6|82728.4|82678.4|82727.1|82677.1|28
1623119420000|2021-06-08 02:30:20|82727.5|82677.5|82722.3|82672.3|82727.6|82677.6|82721.5|82671.5|38
1623119430000|2021-06-08 02:30:30|82722.2|82672.2|82723.2|82673.2|82723.2|82673.2|82722.2|82672.2|27
1623119440000|2021-06-08 02:30:40|82723.3|82673.3|82722.4|82672.4|82724.4|82674.4|82722.3|82672.3|32
1623119450000|2021-06-08 02:30:50|82722.3|82672.3|82722.5|82672.5|82722.9|82672.9|82721.6|82671.6|28
1623119460000|2021-06-08 02:31:00|82722.2|82672.2|82721.2|82671.2|82723.3|82673.3|82721.2|82671.2|39
1623119470000|2021-06-08 02:31:10|82721.3|82671.3|82721.7|82671.7|82722.1|82672.1|82718.6|82668.6|48
1623119480000|2021-06-08 02:31:20|82721.5|82671.5|82720.4|82670.4|82722|82672|82720.3|82670.3|25
1623119490000|2021-06-08 02:31:30|82720.5|82670.5|82727.7|82677.7|82728.6|82678.6|82720.5|82670.5|41
1623119500000|2021-06-08 02:31:40|82727.6|82677.6|82720.9|82670.9|82728|82678|82719.9|82669.9|41
1623119510000|2021-06-08 02:31:50|82721|82671|82722|82672|82722.2|82672.2|82720.4|82670.4|35
1623119520000|2021-06-08 02:32:00|82721.9|82671.9|82718|82668|82722.4|82672.4|82718|82668|39
1623119530000|2021-06-08 02:32:10|82717.7|82667.7|82723.9|82673.9|82724|82674|82717.7|82667.7|29
1623119540000|2021-06-08 02:32:20|82723.7|82673.7|82726.5|82676.5|82726.9|82676.9|82723.4|82673.4|30
1623119550000|2021-06-08 02:32:30|82726.6|82676.6|82724.8|82674.8|82728.6|82678.6|82722.5|82672.5|40
1623119560000|2021-06-08 02:32:40|82725.1|82675.1|82721.9|82671.9|82725.5|82675.5|82721.9|82671.9|35
1623119570000|2021-06-08 02:32:50|82722|82672|82732|82682|82732|82682|82721.7|82671.7|38
1623119580000|2021-06-08 02:33:00|82731.8|82681.8|82733.2|82683.2|82733.3|82683.3|82730.1|82680.1|42
1623119590000|2021-06-08 02:33:10|82732.9|82682.9|82730|82680|82733.1|82683.1|82729.9|82679.9|27
1623119600000|2021-06-08 02:33:20|82729.7|82679.7|82728.9|82678.9|82729.8|82679.8|82728.3|82678.3|23
1623119610000|2021-06-08 02:33:30|82729.7|82679.7|82727.9|82677.9|82730.3|82680.3|82725.7|82675.7|51
1623119620000|2021-06-08 02:33:40|82728.4|82678.4|82730.3|82680.3|82730.6|82680.6|82728.3|82678.3|30
1623119630000|2021-06-08 02:33:50|82730.4|82680.4|82731.6|82681.6|82732|82682|82729.1|82679.1|25
1623119640000|2021-06-08 02:34:00|82731.2|82681.2|82730.9|82680.9|82732|82682|82730.9|82680.9|21
1623119650000|2021-06-08 02:34:10|82731.1|82681.1|82731.7|82681.7|82732.3|82682.3|82731|82681|16
1623119660000|2021-06-08 02:34:20|82731.6|82681.6|82730.9|82680.9|82732.3|82682.3|82730.8|82680.8|16
1623119670000|2021-06-08 02:34:30|82730.2|82680.2|82731.2|82681.2|82731.7|82681.7|82730.2|82680.2|13
1623119680000|2021-06-08 02:34:40|82731.4|82681.4|82729.8|82679.8|82731.5|82681.5|82729.7|82679.7|12
1623119690000|2021-06-08 02:34:50|82730.2|82680.2|82731.9|82681.9|82732|82682|82730.2|82680.2|10
1623119700000|2021-06-08 02:35:00|82732.1|82682.1|82731.3|82681.3|82732.1|82682.1|82729.8|82679.8|26
1623119710000|2021-06-08 02:35:10|82731|82681|82731|82681|82731.5|82681.5|82727|82677|14
1623119720000|2021-06-08 02:35:20|82730.5|82680.5|82730.5|82680.5|82732|82682|82729.5|82679.5|27
1623119730000|2021-06-08 02:35:30|82730.6|82680.6|82725.7|82675.7|82730.6|82680.6|82725.7|82675.7|20
1623119740000|2021-06-08 02:35:40|82725.3|82675.3|82724.8|82674.8|82726.4|82676.4|82724.4|82674.4|38
1623119750000|2021-06-08 02:35:50|82724.7|82674.7|82724.5|82674.5|82725.8|82675.8|82719.7|82669.7|52
1623119760000|2021-06-08 02:36:00|82724.8|82674.8|82730.5|82680.5|82730.7|82680.7|82724.6|82674.6|50
1623119770000|2021-06-08 02:36:10|82730.7|82680.7|82725.8|82675.8|82730.8|82680.8|82725.6|82675.6|49
1623119780000|2021-06-08 02:36:20|82725.5|82675.5|82721.9|82671.9|82725.5|82675.5|82720.9|82670.9|49
1623119790000|2021-06-08 02:36:30|82722.1|82672.1|82722.9|82672.9|82723.1|82673.1|82722.1|82672.1|13
1623119800000|2021-06-08 02:36:40|82723.2|82673.2|82723.5|82673.5|82730.7|82680.7|82722.9|82672.9|55
1623119810000|2021-06-08 02:36:50|82725|82675|82722.2|82672.2|82725|82675|82721.5|82671.5|55
1623119820000|2021-06-08 02:37:00|82722.3|82672.3|82722.6|82672.6|82724.8|82674.8|82721.5|82671.5|50
1623119830000|2021-06-08 02:37:10|82722.5|82672.5|82724.2|82674.2|82725|82675|82721.7|82671.7|40
1623119840000|2021-06-08 02:37:20|82724.1|82674.1|82730.8|82680.8|82731.6|82681.6|82723.9|82673.9|34
1623119850000|2021-06-08 02:37:30|82731.3|82681.3|82731|82681|82734.6|82684.6|82730.4|82680.4|48
1623119860000|2021-06-08 02:37:40|82730.9|82680.9|82724.3|82674.3|82731.1|82681.1|82722.7|82672.7|43
1623119870000|2021-06-08 02:37:50|82724.5|82674.5|82725|82675|82726.4|82676.4|82724.5|82674.5|37
1623119880000|2021-06-08 02:38:00|82725.3|82675.3|82725.2|82675.2|82726.1|82676.1|82724.6|82674.6|33
1623119890000|2021-06-08 02:38:10|82725.3|82675.3|82725.7|82675.7|82725.9|82675.9|82724.8|82674.8|19
1623119900000|2021-06-08 02:38:20|82725.8|82675.8|82725.6|82675.6|82728.1|82678.1|82724.5|82674.5|24
1623119910000|2021-06-08 02:38:30|82726.3|82676.3|82723|82673|82727.7|82677.7|82721|82671|39
1623119920000|2021-06-08 02:38:40|82723.1|82673.1|82728.2|82678.2|82729.1|82679.1|82722.5|82672.5|41
1623119930000|2021-06-08 02:38:50|82728.3|82678.3|82722|82672|82728.6|82678.6|82721.3|82671.3|43
1623119940000|2021-06-08 02:39:00|82723.2|82673.2|82724.8|82674.8|82725.4|82675.4|82721.9|82671.9|35
1623119950000|2021-06-08 02:39:10|82724.9|82674.9|82725.1|82675.1|82725.2|82675.2|82724.2|82674.2|33
1623119960000|2021-06-08 02:39:20|82725.2|82675.2|82727.7|82677.7|82728.4|82678.4|82725|82675|36
1623119970000|2021-06-08 02:39:30|82727.5|82677.5|82727.7|82677.7|82728|82678|82726.9|82676.9|24
1623119980000|2021-06-08 02:39:40|82728|82678|82729.6|82679.6|82729.9|82679.9|82727.9|82677.9|23
1623119990000|2021-06-08 02:39:50|82729.1|82679.1|82727.8|82677.8|82729.3|82679.3|82727.5|82677.5|20
1623120000000|2021-06-08 02:40:00|82728|82678|82726.3|82676.3|82728.2|82678.2|82726.3|82676.3|41
1623120010000|2021-06-08 02:40:10|82726.2|82676.2|82721.4|82671.4|82726.5|82676.5|82721.1|82671.1|51
1623120020000|2021-06-08 02:40:20|82721.7|82671.7|82725.5|82675.5|82725.5|82675.5|82720.7|82670.7|42
1623120030000|2021-06-08 02:40:30|82724.7|82674.7|82717.6|82667.6|82724.8|82674.8|82717.3|82667.3|48
1623120040000|2021-06-08 02:40:40|82714.3|82664.3|82715.6|82665.6|82718|82668|82714.3|82664.3|30
1623120050000|2021-06-08 02:40:50|82716.1|82666.1|82719.8|82669.8|82720.3|82670.3|82716.1|82666.1|41
1623120060000|2021-06-08 02:41:00|82719.9|82669.9|82714.8|82664.8|82719.9|82669.9|82714.1|82664.1|43
1623120070000|2021-06-08 02:41:10|82714.7|82664.7|82720.6|82670.6|82721|82671|82712.8|82662.8|56
1623120080000|2021-06-08 02:41:20|82720.5|82670.5|82715.3|82665.3|82721.6|82671.6|82714.6|82664.6|40
1623120090000|2021-06-08 02:41:30|82715.1|82665.1|82719.5|82669.5|82723|82673|82714.2|82664.2|41
1623120100000|2021-06-08 02:41:40|82719.7|82669.7|82720.1|82670.1|82721|82671|82719|82669|34
1623120110000|2021-06-08 02:41:50|82720.3|82670.3|82716.4|82666.4|82721.9|82671.9|82714.7|82664.7|42
1623120120000|2021-06-08 02:42:00|82716.5|82666.5|82719.9|82669.9|82723.6|82673.6|82716.5|82666.5|44
1623120130000|2021-06-08 02:42:10|82720.4|82670.4|82716.2|82666.2|82721|82671|82716.2|82666.2|39
1623120140000|2021-06-08 02:42:20|82716.3|82666.3|82719.1|82669.1|82720|82670|82714.8|82664.8|34
1623120150000|2021-06-08 02:42:30|82719.8|82669.8|82719.2|82669.2|82720.8|82670.8|82718.8|82668.8|44
1623120160000|2021-06-08 02:42:40|82718.8|82668.8|82717.9|82667.9|82719.9|82669.9|82715.4|82665.4|29
1623120170000|2021-06-08 02:42:50|82716.9|82666.9|82715.8|82665.8|82718.5|82668.5|82714.2|82664.2|33
1623120180000|2021-06-08 02:43:00|82715.6|82665.6|82718.2|82668.2|82720.1|82670.1|82715.4|82665.4|39
1623120190000|2021-06-08 02:43:10|82718|82668|82720|82670|82720.4|82670.4|82717.5|82667.5|34
1623120200000|2021-06-08 02:43:20|82720.1|82670.1|82720.6|82670.6|82720.6|82670.6|82719.7|82669.7|33
1623120210000|2021-06-08 02:43:30|82719.7|82669.7|82717.3|82667.3|82719.7|82669.7|82716.2|82666.2|45
1623120220000|2021-06-08 02:43:40|82717.4|82667.4|82716.5|82666.5|82717.8|82667.8|82714.7|82664.7|36
1623120230000|2021-06-08 02:43:50|82716.9|82666.9|82716|82666|82717.9|82667.9|82715.5|82665.5|21
1623120240000|2021-06-08 02:44:00|82715.5|82665.5|82717.4|82667.4|82719|82669|82715.4|82665.4|32
1623120250000|2021-06-08 02:44:10|82717.3|82667.3|82719.2|82669.2|82719.7|82669.7|82717.3|82667.3|23
1623120260000|2021-06-08 02:44:20|82718.9|82668.9|82716.9|82666.9|82720|82670|82716.9|82666.9|23
1623120270000|2021-06-08 02:44:30|82717|82667|82717.5|82667.5|82720.1|82670.1|82716.9|82666.9|15
1623120280000|2021-06-08 02:44:40|82717.4|82667.4|82719.5|82669.5|82720.2|82670.2|82717.3|82667.3|19
1623120290000|2021-06-08 02:44:50|82719.3|82669.3|82719.6|82669.6|82720.3|82670.3|82719.3|82669.3|20
1623120300000|2021-06-08 02:45:00|82719.9|82669.9|82721.8|82671.8|82721.8|82671.8|82719.5|82669.5|24
1623120310000|2021-06-08 02:45:10|82721.5|82671.5|82721|82671|82722.6|82672.6|82720.9|82670.9|18
1623120320000|2021-06-08 02:45:20|82721.3|82671.3|82721|82671|82722|82672|82720.8|82670.8|17
1623120330000|2021-06-08 02:45:30|82719.9|82669.9|82721.8|82671.8|82722.4|82672.4|82719.5|82669.5|24
1623120340000|2021-06-08 02:45:40|82721.5|82671.5|82720.3|82670.3|82722.2|82672.2|82720.3|82670.3|9
1623120350000|2021-06-08 02:45:50|82721.7|82671.7|82722.2|82672.2|82722.2|82672.2|82720.9|82670.9|19
1623120360000|2021-06-08 02:46:00|82720.9|82670.9|82721.5|82671.5|82723.8|82673.8|82719.7|82669.7|21
1623120370000|2021-06-08 02:46:10|82722|82672|82722.8|82672.8|82722.8|82672.8|82721.3|82671.3|27
1623120380000|2021-06-08 02:46:20|82722.6|82672.6|82721.6|82671.6|82722.8|82672.8|82721.1|82671.1|30
1623120390000|2021-06-08 02:46:30|82721.8|82671.8|82722|82672|82722.3|82672.3|82721|82671|19
1623120400000|2021-06-08 02:46:40|82721.8|82671.8|82720.6|82670.6|82723.1|82673.1|82720.6|82670.6|26
1623120410000|2021-06-08 02:46:50|82720.7|82670.7|82721.2|82671.2|82721.5|82671.5|82720.4|82670.4|25
1623120420000|2021-06-08 02:47:00|82721.3|82671.3|82722.5|82672.5|82723.8|82673.8|82721.3|82671.3|27
1623120430000|2021-06-08 02:47:10|82722.6|82672.6|82723.6|82673.6|82723.8|82673.8|82721.9|82671.9|12
1623120440000|2021-06-08 02:47:20|82724.5|82674.5|82722.2|82672.2|82724.5|82674.5|82721.5|82671.5|14
1623120450000|2021-06-08 02:47:30|82721.8|82671.8|82722|82672|82722.7|82672.7|82721.7|82671.7|17
1623120460000|2021-06-08 02:47:40|82722.4|82672.4|82722|82672|82722.4|82672.4|82721.5|82671.5|24
1623120470000|2021-06-08 02:47:50|82721.9|82671.9|82719.9|82669.9|82722.5|82672.5|82719.8|82669.8|19
1623120480000|2021-06-08 02:48:00|82720.5|82670.5|82720.7|82670.7|82721.9|82671.9|82718.9|82668.9|29
1623120490000|2021-06-08 02:48:10|82720.9|82670.9|82721.1|82671.1|82721.1|82671.1|82719.9|82669.9|12
1623120500000|2021-06-08 02:48:20|82720.7|82670.7|82720.8|82670.8|82721|82671|82720.4|82670.4|18
1623120510000|2021-06-08 02:48:30|82720.6|82670.6|82718.8|82668.8|82720.6|82670.6|82718.8|82668.8|13
1623120520000|2021-06-08 02:48:40|82716.4|82666.4|82717.3|82667.3|82718.5|82668.5|82716.3|82666.3|14
1623120530000|2021-06-08 02:48:50|82717.2|82667.2|82716.1|82666.1|82717.2|82667.2|82715.7|82665.7|18
1623120540000|2021-06-08 02:49:00|82716.2|82666.2|82714.7|82664.7|82717.7|82667.7|82712.2|82662.2|17
1623120550000|2021-06-08 02:49:10|82714.8|82664.8|82715.4|82665.4|82716|82666|82714.8|82664.8|15
1623120560000|2021-06-08 02:49:20|82715.5|82665.5|82715.9|82665.9|82715.9|82665.9|82714.9|82664.9|14
1623120570000|2021-06-08 02:49:30|82715.5|82665.5|82717.5|82667.5|82717.5|82667.5|82713.6|82663.6|26
1623120580000|2021-06-08 02:49:40|82717.7|82667.7|82720.5|82670.5|82721|82671|82716.5|82666.5|24
1623120590000|2021-06-08 02:49:50|82720.4|82670.4|82719.9|82669.9|82720.5|82670.5|82718.7|82668.7|20
1623120600000|2021-06-08 02:50:00|82719.8|82669.8|82714.1|82664.1|82719.8|82669.8|82713.7|82663.7|37
1623120610000|2021-06-08 02:50:10|82713.3|82663.3|82718.9|82668.9|82719.6|82669.6|82712.7|82662.7|34
1623120620000|2021-06-08 02:50:20|82718.3|82668.3|82718.5|82668.5|82719.9|82669.9|82718.3|82668.3|27
1623120630000|2021-06-08 02:50:30|82718.4|82668.4|82715.6|82665.6|82718.6|82668.6|82713.6|82663.6|52
1623120640000|2021-06-08 02:50:40|82714.8|82664.8|82717.5|82667.5|82717.5|82667.5|82713.4|82663.4|44
1623120650000|2021-06-08 02:50:50|82717.2|82667.2|82720.5|82670.5|82720.5|82670.5|82717.2|82667.2|35
1623120660000|2021-06-08 02:51:00|82720.4|82670.4|82723.7|82673.7|82724.5|82674.5|82720.4|82670.4|38
1623120670000|2021-06-08 02:51:10|82723.6|82673.6|82718.4|82668.4|82723.6|82673.6|82717.6|82667.6|42
1623120680000|2021-06-08 02:51:20|82718.2|82668.2|82721.2|82671.2|82721.3|82671.3|82715.6|82665.6|48
1623120690000|2021-06-08 02:51:30|82721.6|82671.6|82723.8|82673.8|82723.8|82673.8|82719.5|82669.5|49
1623120700000|2021-06-08 02:51:40|82723.5|82673.5|82718.5|82668.5|82724|82674|82718.4|82668.4|35
1623120710000|2021-06-08 02:51:50|82718.4|82668.4|82720.6|82670.6|82720.6|82670.6|82717.5|82667.5|31
1623120720000|2021-06-08 02:52:00|82721|82671|82724.5|82674.5|82725.4|82675.4|82720.3|82670.3|51
1623120730000|2021-06-08 02:52:10|82724.2|82674.2|82721.9|82671.9|82724.3|82674.3|82720.3|82670.3|65
1623120740000|2021-06-08 02:52:20|82721.7|82671.7|82722.2|82672.2|82722.5|82672.5|82720.4|82670.4|46
1623120750000|2021-06-08 02:52:30|82722.3|82672.3|82720.9|82670.9|82722.3|82672.3|82719|82669|12
1623120760000|2021-06-08 02:52:40|82720.7|82670.7|82726|82676|82727.3|82677.3|82720.7|82670.7|55
1623120770000|2021-06-08 02:52:50|82725.8|82675.8|82726.6|82676.6|82728.7|82678.7|82725.5|82675.5|41
1623120780000|2021-06-08 02:53:00|82726.8|82676.8|82722.3|82672.3|82727.3|82677.3|82721.3|82671.3|45
1623120790000|2021-06-08 02:53:10|82722.7|82672.7|82729.5|82679.5|82729.5|82679.5|82722.3|82672.3|36
1623120800000|2021-06-08 02:53:20|82729.4|82679.4|82723.9|82673.9|82730.3|82680.3|82723.9|82673.9|41
1623120810000|2021-06-08 02:53:30|82725.3|82675.3|82724.2|82674.2|82726|82676|82722.3|82672.3|49
1623120820000|2021-06-08 02:53:40|82724.1|82674.1|82725.5|82675.5|82725.8|82675.8|82723.9|82673.9|46
1623120830000|2021-06-08 02:53:50|82725.6|82675.6|82732.8|82682.8|82732.9|82682.9|82724.9|82674.9|50
1623120840000|2021-06-08 02:54:00|82732.7|82682.7|82730.7|82680.7|82732.8|82682.8|82729|82679|54
1623120850000|2021-06-08 02:54:10|82730.6|82680.6|82728.7|82678.7|82731|82681|82728.4|82678.4|43
1623120860000|2021-06-08 02:54:20|82729.1|82679.1|82730.3|82680.3|82730.3|82680.3|82727.9|82677.9|35
1623120870000|2021-06-08 02:54:30|82730.2|82680.2|82729.8|82679.8|82731.6|82681.6|82729.3|82679.3|38
1623120880000|2021-06-08 02:54:40|82730.1|82680.1|82733.2|82683.2|82733.2|82683.2|82730.1|82680.1|27
1623120890000|2021-06-08 02:54:50|82733.3|82683.3|82739.1|82689.1|82739.2|82689.2|82733.1|82683.1|47
1623120900000|2021-06-08 02:55:00|82739.3|82689.3|82744.8|82694.8|82748.5|82698.5|82738.9|82688.9|63
1623120910000|2021-06-08 02:55:10|82745|82695|82745.8|82695.8|82746.9|82696.9|82744.5|82694.5|37
1623120920000|2021-06-08 02:55:20|82745.9|82695.9|82742.4|82692.4|82745.9|82695.9|82741.6|82691.6|32
1623120930000|2021-06-08 02:55:30|82741.6|82691.6|82747.2|82697.2|82751.6|82701.6|82741.4|82691.4|48
1623120940000|2021-06-08 02:55:40|82746.7|82696.7|82741.3|82691.3|82746.7|82696.7|82740|82690|29
1623120950000|2021-06-08 02:55:50|82741.2|82691.2|82746.4|82696.4|82746.4|82696.4|82741.2|82691.2|28
1623120960000|2021-06-08 02:56:00|82744.5|82694.5|82743.2|82693.2|82744.5|82694.5|82742.4|82692.4|41
1623120970000|2021-06-08 02:56:10|82743.5|82693.5|82745.3|82695.3|82746.7|82696.7|82743.4|82693.4|37
1623120980000|2021-06-08 02:56:20|82745.1|82695.1|82745.5|82695.5|82746.6|82696.6|82745.1|82695.1|24
1623120990000|2021-06-08 02:56:30|82745.6|82695.6|82744.5|82694.5|82746.1|82696.1|82743.5|82693.5|26
1623121000000|2021-06-08 02:56:40|82744.4|82694.4|82743.6|82693.6|82745.5|82695.5|82742.7|82692.7|23
1623121010000|2021-06-08 02:56:50|82743.4|82693.4|82743.8|82693.8|82744.5|82694.5|82743.4|82693.4|19
1623121020000|2021-06-08 02:57:00|82743.7|82693.7|82744.1|82694.1|82744.2|82694.2|82743.1|82693.1|16
1623121030000|2021-06-08 02:57:10|82744.2|82694.2|82744.2|82694.2|82744.2|82694.2|82743.1|82693.1|25
1623121040000|2021-06-08 02:57:20|82744.4|82694.4|82741.5|82691.5|82745.1|82695.1|82741.1|82691.1|33
1623121050000|2021-06-08 02:57:30|82741.6|82691.6|82741|82691|82742.1|82692.1|82739.3|82689.3|39
1623121060000|2021-06-08 02:57:40|82740.9|82690.9|82739.7|82689.7|82741.8|82691.8|82739.7|82689.7|20
1623121070000|2021-06-08 02:57:50|82740|82690|82741|82691|82741|82691|82738.8|82688.8|26
1623121080000|2021-06-08 02:58:00|82740.7|82690.7|82744.3|82694.3|82744.3|82694.3|82740.6|82690.6|37
1623121090000|2021-06-08 02:58:10|82744.1|82694.1|82742.1|82692.1|82745.3|82695.3|82742.1|82692.1|37
1623121100000|2021-06-08 02:58:20|82742.2|82692.2|82742.8|82692.8|82742.9|82692.9|82740.4|82690.4|21
1623121110000|2021-06-08 02:58:30|82742.4|82692.4|82742.1|82692.1|82742.7|82692.7|82740.7|82690.7|30
1623121120000|2021-06-08 02:58:40|82742|82692|82742.3|82692.3|82742.4|82692.4|82740.7|82690.7|27
1623121130000|2021-06-08 02:58:50|82742.2|82692.2|82740.1|82690.1|82742.2|82692.2|82738.6|82688.6|34
1623121140000|2021-06-08 02:59:00|82741.4|82691.4|82745.3|82695.3|82745.3|82695.3|82739|82689|41
1623121150000|2021-06-08 02:59:10|82745|82695|82746|82696|82747.1|82697.1|82745|82695|32
1623121160000|2021-06-08 02:59:20|82746.1|82696.1|82741.3|82691.3|82746.9|82696.9|82738|82688|37
1623121170000|2021-06-08 02:59:30|82741.5|82691.5|82741.5|82691.5|82742.5|82692.5|82740.4|82690.4|42
1623121180000|2021-06-08 02:59:40|82741.2|82691.2|82740.5|82690.5|82742.8|82692.8|82740.5|82690.5|39
1623121190000|2021-06-08 02:59:50|82740.6|82690.6|82741|82691|82744.1|82694.1|82740.6|82690.6|42
1623121200000|2021-06-08 03:00:00|82740.8|82690.8|82749.9|82699.9|82750.6|82700.6|82740.8|82690.8|55
1623121210000|2021-06-08 03:00:10|82749.8|82699.8|82748.3|82698.3|82752|82702|82747.3|82697.3|45
1623121220000|2021-06-08 03:00:20|82748.1|82698.1|82749.4|82699.4|82749.5|82699.5|82747.6|82697.6|44
1623121230000|2021-06-08 03:00:30|82749.6|82699.6|82754.5|82704.5|82754.7|82704.7|82749.3|82699.3|33
1623121240000|2021-06-08 03:00:40|82754.7|82704.7|82753.4|82703.4|82754.9|82704.9|82752.7|82702.7|36
1623121250000|2021-06-08 03:00:50|82753.5|82703.5|82749.7|82699.7|82753.9|82703.9|82748.1|82698.1|35
1623121260000|2021-06-08 03:01:00|82749.6|82699.6|82750|82700|82750.1|82700.1|82747.3|82697.3|41
1623121270000|2021-06-08 03:01:10|82750.1|82700.1|82750.7|82700.7|82752.3|82702.3|82749.5|82699.5|38
1623121280000|2021-06-08 03:01:20|82751.1|82701.1|82748.4|82698.4|82752.1|82702.1|82747.2|82697.2|26
1623121290000|2021-06-08 03:01:30|82748.7|82698.7|82748.4|82698.4|82749.3|82699.3|82747|82697|42
1623121300000|2021-06-08 03:01:40|82748.2|82698.2|82752.7|82702.7|82754.4|82704.4|82748.2|82698.2|31
1623121310000|2021-06-08 03:01:50|82753|82703|82754.5|82704.5|82755.4|82705.4|82752.2|82702.2|39
1623121320000|2021-06-08 03:02:00|82753.9|82703.9|82752.2|82702.2|82754.8|82704.8|82750.4|82700.4|38
1623121330000|2021-06-08 03:02:10|82752.3|82702.3|82758.3|82708.3|82759.4|82709.4|82750.6|82700.6|43
1623121340000|2021-06-08 03:02:20|82758.4|82708.4|82754.5|82704.5|82758.7|82708.7|82754.5|82704.5|33
1623121350000|2021-06-08 03:02:30|82754.3|82704.3|82763.9|82713.9|82764|82714|82751.7|82701.7|48
1623121360000|2021-06-08 03:02:40|82763.7|82713.7|82758.7|82708.7|82763.7|82713.7|82758.5|82708.5|44
1623121370000|2021-06-08 03:02:50|82758.5|82708.5|82762.9|82712.9|82763|82713|82756.2|82706.2|44
1623121380000|2021-06-08 03:03:00|82763.1|82713.1|82763|82713|82765|82715|82762.3|82712.3|48
1623121390000|2021-06-08 03:03:10|82762.7|82712.7|82765.8|82715.8|82765.8|82715.8|82761.9|82711.9|25
1623121400000|2021-06-08 03:03:20|82765.4|82715.4|82766.3|82716.3|82768.9|82718.9|82765.4|82715.4|27
1623121410000|2021-06-08 03:03:30|82766.2|82716.2|82769.8|82719.8|82771.4|82721.4|82765.1|82715.1|34
1623121420000|2021-06-08 03:03:40|82769.9|82719.9|82772.3|82722.3|82772.3|82722.3|82768|82718|46
1623121430000|2021-06-08 03:03:50|82772.2|82722.2|82772.3|82722.3|82772.5|82722.5|82770.1|82720.1|34
1623121440000|2021-06-08 03:04:00|82772|82722|82769.5|82719.5|82772.3|82722.3|82769|82719|24
1623121450000|2021-06-08 03:04:10|82769.7|82719.7|82769|82719|82770.6|82720.6|82768.2|82718.2|24
1623121460000|2021-06-08 03:04:20|82768.7|82718.7|82767.8|82717.8|82772.3|82722.3|82766.7|82716.7|24
1623121470000|2021-06-08 03:04:30|82766.9|82716.9|82768.8|82718.8|82769.3|82719.3|82765.3|82715.3|30
1623121480000|2021-06-08 03:04:40|82768.3|82718.3|82776.6|82726.6|82777|82727|82768.1|82718.1|49
1623121490000|2021-06-08 03:04:50|82776.3|82726.3|82775.8|82725.8|82776.6|82726.6|82774.1|82724.1|41
1623121500000|2021-06-08 03:05:00|82775.7|82725.7|82770.7|82720.7|82780.7|82730.7|82770|82720|38
1623121510000|2021-06-08 03:05:10|82770.5|82720.5|82772.5|82722.5|82772.5|82722.5|82768.3|82718.3|27
1623121520000|2021-06-08 03:05:20|82772.4|82722.4|82775.3|82725.3|82775.3|82725.3|82771.9|82721.9|25
1623121530000|2021-06-08 03:05:30|82774.7|82724.7|82758.5|82733.5|82774.9|82735.3|82758.5|82721|18
1623121540000|2021-06-08 03:05:40|82758.4|82733.4|82774.5|82724.5|82774.7|82735.7|82758.3|82723.9|18
1623121550000|2021-06-08 03:05:50|82774.6|82724.6|82772.4|82722.4|82775.1|82725.1|82772.4|82722.4|11
1623121560000|2021-06-08 03:06:00|82772.3|82722.3|82773.1|82723.1|82774.4|82724.4|82772.3|82722.3|28
1623121570000|2021-06-08 03:06:10|82772.8|82722.8|82773.3|82723.3|82774.4|82724.4|82772.4|82722.4|22
1623121580000|2021-06-08 03:06:20|82774|82724|82773.4|82723.4|82774|82724|82773|82723|23
1623121590000|2021-06-08 03:06:30|82774.6|82724.6|82762.5|82737.5|82774.6|82737.5|82762.1|82722|26
1623121600000|2021-06-08 03:06:40|82762.1|82737.1|82760.1|82735.1|82762.1|82737.1|82758.4|82733.4|20
1623121610000|2021-06-08 03:06:50|82759.6|82734.6|82772|82722|82772|82734.9|82759.4|82721.4|19
1623121620000|2021-06-08 03:07:00|82771.9|82721.9|82773.1|82723.1|82773.1|82723.1|82771.7|82721.7|6
1623121630000|2021-06-08 03:07:10|82772.9|82722.9|82773|82723|82773|82723|82772.9|82722.9|2
1623121640000|2021-06-08 03:07:20|82773.2|82723.2|82760.7|82735.7|82773.2|82737.1|82760.2|82722|17
1623121650000|2021-06-08 03:07:30|82760.5|82735.5|82759.8|82734.8|82760.7|82735.7|82759.5|82734.5|19
1623121660000|2021-06-08 03:07:40|82760|82735|82769.6|82719.6|82772.1|82735.1|82759.5|82719.6|28
1623121670000|2021-06-08 03:07:50|82770.1|82720.1|82771.4|82721.4|82771.4|82721.4|82769.9|82719.9|25
1623121680000|2021-06-08 03:08:00|82771.5|82721.5|82773.1|82723.1|82773.6|82723.6|82770|82720|26
1623121690000|2021-06-08 03:08:10|82773.3|82723.3|82773.6|82723.6|82773.6|82723.6|82771.5|82721.5|13
1623121700000|2021-06-08 03:08:20|82771.3|82721.3|82771|82721|82771.3|82721.3|82769.9|82719.9|18
1623121710000|2021-06-08 03:08:30|82770.5|82720.5|82770.3|82720.3|82770.7|82720.7|82770|82720|17
1623121720000|2021-06-08 03:08:40|82769.9|82719.9|82770.7|82720.7|82771.3|82721.3|82768.9|82718.9|17
1623121730000|2021-06-08 03:08:50|82769.9|82719.9|82771.1|82721.1|82771.1|82721.1|82769.8|82719.8|4
1623121740000|2021-06-08 03:09:00|82770.8|82720.8|82767.9|82717.9|82770.8|82720.8|82767.9|82717.9|12
1623121750000|2021-06-08 03:09:10|82771.1|82721.1|82772.4|82722.4|82772.4|82722.4|82770.4|82720.4|19
1623121760000|2021-06-08 03:09:20|82772.3|82722.3|82772.4|82722.4|82772.5|82722.5|82771.8|82721.8|12
1623121770000|2021-06-08 03:09:30|82772.3|82722.3|82773.8|82723.8|82774.2|82724.2|82772.3|82722.3|27
1623121780000|2021-06-08 03:09:40|82773.4|82723.4|82774|82724|82774.7|82724.7|82772.5|82722.5|16
1623121790000|2021-06-08 03:09:50|82773.9|82723.9|82772.4|82722.4|82774.4|82724.4|82771.1|82721.1|19
1623121800000|2021-06-08 03:10:00|82772.9|82722.9|82772.3|82722.3|82774.2|82724.2|82772.1|82722.1|33
1623121810000|2021-06-08 03:10:10|82772.2|82722.2|82782|82732|82782.1|82732.1|82771.8|82721.8|36
1623121820000|2021-06-08 03:10:20|82782.2|82732.2|82783.4|82733.4|82788.5|82738.5|82782|82732|50
1623121830000|2021-06-08 03:10:30|82783.7|82733.7|82780.4|82730.4|82783.9|82733.9|82780.3|82730.3|35
1623121840000|2021-06-08 03:10:40|82780.6|82730.6|82777.6|82727.6|82780.6|82730.6|82776.6|82726.6|26
1623121850000|2021-06-08 03:10:50|82777.9|82727.9|82777.6|82727.6|82777.9|82727.9|82776.4|82726.4|22
1623121860000|2021-06-08 03:11:00|82777.7|82727.7|82776.4|82726.4|82777.7|82727.7|82776.4|82726.4|25
1623121870000|2021-06-08 03:11:10|82776.3|82726.3|82776.8|82726.8|82777.4|82727.4|82776.1|82726.1|25
1623121880000|2021-06-08 03:11:20|82776.9|82726.9|82777.5|82727.5|82777.7|82727.7|82776.9|82726.9|21
1623121890000|2021-06-08 03:11:30|82777.2|82727.2|82777.8|82727.8|82778.1|82728.1|82776.5|82726.5|16
1623121900000|2021-06-08 03:11:40|82777.6|82727.6|82778.3|82728.3|82778.3|82728.3|82777.5|82727.5|8
1623121910000|2021-06-08 03:11:50|82778|82728|82777.6|82727.6|82778|82728|82777.1|82727.1|18
1623121920000|2021-06-08 03:12:00|82777.7|82727.7|82777|82727|82777.8|82727.8|82776.2|82726.2|21
1623121930000|2021-06-08 03:12:10|82777.1|82727.1|82777.4|82727.4|82777.6|82727.6|82776.8|82726.8|21
1623121940000|2021-06-08 03:12:20|82777.1|82727.1|82777|82727|82777.3|82727.3|82776.7|82726.7|13
1623121950000|2021-06-08 03:12:30|82776.8|82726.8|82776.5|82726.5|82776.8|82726.8|82776.2|82726.2|8
1623121960000|2021-06-08 03:12:40|82776.4|82726.4|82776.6|82726.6|82776.6|82726.6|82776.3|82726.3|6
1623121970000|2021-06-08 03:12:50|82776.7|82726.7|82776.8|82726.8|82777|82727|82776.7|82726.7|8
1623121980000|2021-06-08 03:13:00|82776.7|82726.7|82776.9|82726.9|82776.9|82726.9|82776.1|82726.1|10
1623121990000|2021-06-08 03:13:10|82776.7|82726.7|82782.2|82732.2|82782.2|82732.2|82776.5|82726.5|18
1623122000000|2021-06-08 03:13:20|82781.7|82731.7|82780.7|82730.7|82781.9|82731.9|82780.7|82730.7|8
1623122010000|2021-06-08 03:13:30|82780.8|82730.8|82779.9|82729.9|82781.1|82731.1|82779.9|82729.9|19
1623122020000|2021-06-08 03:13:40|82780.3|82730.3|82780.2|82730.2|82780.3|82730.3|82779.6|82729.6|10
1623122030000|2021-06-08 03:13:50|82780.5|82730.5|82780|82730|82780.9|82730.9|82780|82730|14
1623122040000|2021-06-08 03:14:00|82780.1|82730.1|82780.1|82730.1|82781|82731|82779.6|82729.6|19
1623122050000|2021-06-08 03:14:10|82779.9|82729.9|82778.7|82728.7|82780.6|82730.6|82777.5|82727.5|23
1623122060000|2021-06-08 03:14:20|82778.1|82728.1|82776.4|82726.4|82778.1|82728.1|82776.4|82726.4|13
1623122070000|2021-06-08 03:14:30|82776.8|82726.8|82776.5|82726.5|82777.1|82727.1|82776.1|82726.1|20
1623122080000|2021-06-08 03:14:40|82776.3|82726.3|82776.5|82726.5|82779.2|82729.2|82776.2|82726.2|22
1623122090000|2021-06-08 03:14:50|82776.1|82726.1|82779|82729|82779|82729|82775.8|82725.8|27
1623122100000|2021-06-08 03:15:00|82779.2|82729.2|82779.6|82729.6|82779.7|82729.7|82776.3|82726.3|30
1623122110000|2021-06-08 03:15:10|82779.2|82729.2|82779.3|82729.3|82780|82730|82778.4|82728.4|18
1623122120000|2021-06-08 03:15:20|82779.1|82729.1|82779.6|82729.6|82779.7|82729.7|82777.7|82727.7|22
1623122130000|2021-06-08 03:15:30|82779.5|82729.5|82779.3|82729.3|82779.5|82729.5|82778.9|82728.9|17
1623122140000|2021-06-08 03:15:40|82779.1|82729.1|82778|82728|82779.2|82729.2|82777.9|82727.9|13
1623122150000|2021-06-08 03:15:50|82777.8|82727.8|82778.3|82728.3|82779.5|82729.5|82777.8|82727.8|21
1623122160000|2021-06-08 03:16:00|82778.2|82728.2|82778.9|82728.9|82779.1|82729.1|82778.2|82728.2|17
1623122170000|2021-06-08 03:16:10|82779|82729|82778.5|82728.5|82779.1|82729.1|82778.1|82728.1|15
1623122180000|2021-06-08 03:16:20|82778.4|82728.4|82776.8|82726.8|82779.2|82729.2|82776.8|82726.8|19
1623122190000|2021-06-08 03:16:30|82777.1|82727.1|82778.3|82728.3|82779.2|82729.2|82776.7|82726.7|24
1623122200000|2021-06-08 03:16:40|82778.5|82728.5|82775.6|82725.6|82778.7|82728.7|82775.4|82725.4|17
1623122210000|2021-06-08 03:16:50|82775.4|82725.4|82775.6|82725.6|82776.5|82726.5|82775.4|82725.4|9
1623122220000|2021-06-08 03:17:00|82775.8|82725.8|82774|82724|82775.8|82725.8|82773|82723|16
1623122230000|2021-06-08 03:17:10|82773.8|82723.8|82773.4|82723.4|82773.8|82723.8|82772.7|82722.7|9
1623122240000|2021-06-08 03:17:20|82773.9|82723.9|82775.6|82725.6|82776.8|82726.8|82773.9|82723.9|27
1623122250000|2021-06-08 03:17:30|82775.8|82725.8|82776.4|82726.4|82776.6|82726.6|82775|82725|21
1623122260000|2021-06-08 03:17:40|82776.2|82726.2|82769.8|82719.8|82776.2|82726.2|82768.4|82718.4|38
1623122270000|2021-06-08 03:17:50|82769.3|82719.3|82776.2|82726.2|82778.1|82728.1|82769.1|82719.1|49
1623122280000|2021-06-08 03:18:00|82776.3|82726.3|82775.9|82725.9|82779.5|82729.5|82775.8|82725.8|43
1623122290000|2021-06-08 03:18:10|82775.8|82725.8|82772.7|82722.7|82775.8|82725.8|82771|82721|35
1623122300000|2021-06-08 03:18:20|82773|82723|82772.9|82722.9|82776.2|82726.2|82770.4|82720.4|49
1623122310000|2021-06-08 03:18:30|82773.1|82723.1|82776.7|82726.7|82776.9|82726.9|82773.1|82723.1|32
1623122320000|2021-06-08 03:18:40|82776.6|82726.6|82777|82727|82777|82727|82775.5|82725.5|18
1623122330000|2021-06-08 03:18:50|82777.1|82727.1|82777|82727|82778.1|82728.1|82776.8|82726.8|23
1623122340000|2021-06-08 03:19:00|82777.2|82727.2|82772.3|82722.3|82777.5|82727.5|82772.1|82722.1|29
1623122350000|2021-06-08 03:19:10|82772.4|82722.4|82772.8|82722.8|82773.8|82723.8|82770.4|82720.4|43
1623122360000|2021-06-08 03:19:20|82772.4|82722.4|82772.2|82722.2|82773.3|82723.3|82771.1|82721.1|39
1623122370000|2021-06-08 03:19:30|82772.3|82722.3|82772.2|82722.2|82772.8|82722.8|82772.2|82722.2|11
1623122380000|2021-06-08 03:19:40|82772.7|82722.7|82776.4|82726.4|82779.6|82729.6|82772.7|82722.7|45
1623122390000|2021-06-08 03:19:50|82776.1|82726.1|82774.1|82724.1|82779.2|82729.2|82774.1|82724.1|49
1623122400000|2021-06-08 03:20:00|82775.4|82725.4|82775.2|82725.2|82776.4|82726.4|82770.8|82720.8|38
1623122410000|2021-06-08 03:20:10|82775.3|82725.3|82775|82725|82775.4|82725.4|82772.6|82722.6|34
1623122420000|2021-06-08 03:20:20|82775.2|82725.2|82776.3|82726.3|82776.3|82726.3|82774.6|82724.6|22
1623122430000|2021-06-08 03:20:30|82776.4|82726.4|82777.2|82727.2|82777.4|82727.4|82775.4|82725.4|28
1623122440000|2021-06-08 03:20:40|82776.9|82726.9|82776.3|82726.3|82776.9|82726.9|82775.5|82725.5|19
1623122450000|2021-06-08 03:20:50|82775.8|82725.8|82777|82727|82777|82727|82775|82725|22
1623122460000|2021-06-08 03:21:00|82776.8|82726.8|82775.9|82725.9|82777.2|82727.2|82775.6|82725.6|17
1623122470000|2021-06-08 03:21:10|82776.2|82726.2|82774.7|82724.7|82776.2|82726.2|82774.7|82724.7|23
1623122480000|2021-06-08 03:21:20|82775.1|82725.1|82775.5|82725.5|82778.1|82728.1|82774.8|82724.8|22
1623122490000|2021-06-08 03:21:30|82775.4|82725.4|82774.1|82724.1|82776.4|82726.4|82772.9|82722.9|16
1623122500000|2021-06-08 03:21:40|82774.7|82724.7|82769.7|82719.7|82775.3|82725.3|82769.5|82719.5|35
1623122510000|2021-06-08 03:21:50|82770|82720|82772.1|82722.1|82773.1|82723.1|82769.3|82719.3|17
1623122520000|2021-06-08 03:22:00|82772.3|82722.3|82769.3|82719.3|82773.1|82723.1|82769.3|82719.3|18
1623122530000|2021-06-08 03:22:10|82769.1|82719.1|82770.1|82720.1|82770.3|82720.3|82769.1|82719.1|8
1623122540000|2021-06-08 03:22:20|82769.8|82719.8|82764.7|82714.7|82770.4|82720.4|82764.5|82714.5|17
1623122550000|2021-06-08 03:22:30|82765.1|82715.1|82764.9|82714.9|82766.1|82716.1|82764.4|82714.4|25
1623122560000|2021-06-08 03:22:40|82764.6|82714.6|82766.6|82716.6|82766.9|82716.9|82764.3|82714.3|27
1623122570000|2021-06-08 03:22:50|82766.2|82716.2|82764.2|82714.2|82767.5|82717.5|82764.2|82714.2|28
1623122580000|2021-06-08 03:23:00|82764.5|82714.5|82765.4|82715.4|82766.1|82716.1|82764.1|82714.1|19
1623122590000|2021-06-08 03:23:10|82765.1|82715.1|82764|82714|82765.4|82715.4|82764|82714|30
1623122600000|2021-06-08 03:23:20|82761.7|82711.7|82763.3|82713.3|82763.9|82713.9|82760.8|82710.8|29
1623122610000|2021-06-08 03:23:30|82761.6|82711.6|82761.8|82711.8|82762.7|82712.7|82761.4|82711.4|25
1623122620000|2021-06-08 03:23:40|82762.7|82712.7|82763.2|82713.2|82763.3|82713.3|82761.5|82711.5|21
1623122630000|2021-06-08 03:23:50|82762.6|82712.6|82763.2|82713.2|82763.6|82713.6|82762.6|82712.6|24
1623122640000|2021-06-08 03:24:00|82762.8|82712.8|82764|82714|82764.2|82714.2|82762.8|82712.8|25
1623122650000|2021-06-08 03:24:10|82764.4|82714.4|82763.3|82713.3|82764.4|82714.4|82762.2|82712.2|39
1623122660000|2021-06-08 03:24:20|82762.8|82712.8|82761.3|82711.3|82763.5|82713.5|82761|82711|26
1623122670000|2021-06-08 03:24:30|82760.8|82710.8|82760.5|82710.5|82762.6|82712.6|82760.3|82710.3|19
1623122680000|2021-06-08 03:24:40|82760.7|82710.7|82759.7|82709.7|82763.4|82713.4|82759.7|82709.7|23
1623122690000|2021-06-08 03:24:50|82759.5|82709.5|82759.6|82709.6|82760.4|82710.4|82758.9|82708.9|22
1623122700000|2021-06-08 03:25:00|82759.3|82709.3|82759.5|82709.5|82759.9|82709.9|82758.8|82708.8|16
1623122710000|2021-06-08 03:25:10|82759.6|82709.6|82762.9|82712.9|82763|82713|82759|82709|23
1623122720000|2021-06-08 03:25:20|82763|82713|82763.6|82713.6|82763.8|82713.8|82763|82713|25
1623122730000|2021-06-08 03:25:30|82763.3|82713.3|82763.8|82713.8|82764.4|82714.4|82762.9|82712.9|14
1623122740000|2021-06-08 03:25:40|82763.7|82713.7|82763.9|82713.9|82763.9|82713.9|82761.5|82711.5|23
1623122750000|2021-06-08 03:25:50|82763.8|82713.8|82762|82712|82763.9|82713.9|82761.6|82711.6|38
1623122760000|2021-06-08 03:26:00|82762.3|82712.3|82764.2|82714.2|82764.2|82714.2|82761.2|82711.2|21
1623122770000|2021-06-08 03:26:10|82763.8|82713.8|82762.6|82712.6|82764.1|82714.1|82762.3|82712.3|24
1623122780000|2021-06-08 03:26:20|82762.7|82712.7|82763.3|82713.3|82763.6|82713.6|82762.6|82712.6|14
1623122790000|2021-06-08 03:26:30|82763.4|82713.4|82762.5|82712.5|82763.7|82713.7|82762.1|82712.1|14
1623122800000|2021-06-08 03:26:40|82762.2|82712.2|82763.2|82713.2|82763.3|82713.3|82762.2|82712.2|10
1623122810000|2021-06-08 03:26:50|82763|82713|82762.3|82712.3|82764.3|82714.3|82762.2|82712.2|13
1623122820000|2021-06-08 03:27:00|82762.1|82712.1|82762.5|82712.5|82763.6|82713.6|82762|82712|11
1623122830000|2021-06-08 03:27:10|82762.6|82712.6|82762.4|82712.4|82764|82714|82762.4|82712.4|9
1623122840000|2021-06-08 03:27:20|82762.5|82712.5|82764.1|82714.1|82764.5|82714.5|82762.2|82712.2|27
1623122850000|2021-06-08 03:27:30|82764.2|82714.2|82764.3|82714.3|82764.3|82714.3|82763.9|82713.9|11
1623122860000|2021-06-08 03:27:40|82764.5|82714.5|82763.1|82713.1|82765|82715|82762.4|82712.4|25
1623122870000|2021-06-08 03:27:50|82763.4|82713.4|82761.8|82711.8|82763.9|82713.9|82761.8|82711.8|33
1623122880000|2021-06-08 03:28:00|82762.2|82712.2|82763.1|82713.1|82763.9|82713.9|82761.5|82711.5|29
1623122890000|2021-06-08 03:28:10|82763|82713|82762.4|82712.4|82763.6|82713.6|82762.4|82712.4|20
1623122900000|2021-06-08 03:28:20|82762|82712|82764.1|82714.1|82764.6|82714.6|82762|82712|23
1623122910000|2021-06-08 03:28:30|82764.2|82714.2|82764.7|82714.7|82765.1|82715.1|82763.4|82713.4|27
1623122920000|2021-06-08 03:28:40|82763.7|82713.7|82763.7|82713.7|82764.9|82714.9|82761.8|82711.8|29
1623122930000|2021-06-08 03:28:50|82763.5|82713.5|82760.2|82710.2|82763.5|82713.5|82760.2|82710.2|18
1623122940000|2021-06-08 03:29:00|82760.4|82710.4|82764.4|82714.4|82764.5|82714.5|82760.4|82710.4|23
1623122950000|2021-06-08 03:29:10|82764.3|82714.3|82765.9|82715.9|82766|82716|82764.1|82714.1|39
1623122960000|2021-06-08 03:29:20|82765.6|82715.6|82762.5|82712.5|82766.8|82716.8|82762.1|82712.1|47
1623122970000|2021-06-08 03:29:30|82762.2|82712.2|82760|82710|82762.2|82712.2|82759.6|82709.6|33
1623122980000|2021-06-08 03:29:40|82759.9|82709.9|82765.3|82715.3|82765.3|82715.3|82759.7|82709.7|20
1623122990000|2021-06-08 03:29:50|82766.3|82716.3|82767.2|82717.2|82767.9|82717.9|82765.2|82715.2|33
1623123000000|2021-06-08 03:30:00|82768|82718|82766|82716|82768.1|82718.1|82765.6|82715.6|30
1623123010000|2021-06-08 03:30:10|82766.6|82716.6|82762.9|82712.9|82766.9|82716.9|82762.5|82712.5|37
1623123020000|2021-06-08 03:30:20|82763.4|82713.4|82763.5|82713.5|82765.2|82715.2|82762.7|82712.7|34
1623123030000|2021-06-08 03:30:30|82762.8|82712.8|82767.9|82717.9|82768.3|82718.3|82762.8|82712.8|27
1623123040000|2021-06-08 03:30:40|82767.7|82717.7|82767.3|82717.3|82769|82719|82767|82717|34
1623123050000|2021-06-08 03:30:50|82767.6|82717.6|82760.9|82710.9|82767.6|82717.6|82760.7|82710.7|33
1623123060000|2021-06-08 03:31:00|82761|82711|82761.4|82711.4|82761.4|82711.4|82760.2|82710.2|21
1623123070000|2021-06-08 03:31:10|82760.8|82710.8|82766.7|82716.7|82767.5|82717.5|82760.8|82710.8|37
1623123080000|2021-06-08 03:31:20|82767.1|82717.1|82766.8|82716.8|82767.7|82717.7|82766.3|82716.3|27
1623123090000|2021-06-08 03:31:30|82766.5|82716.5|82761.4|82711.4|82766.5|82716.5|82761.2|82711.2|35
1623123100000|2021-06-08 03:31:40|82761.2|82711.2|82766.7|82716.7|82766.7|82716.7|82761|82711|23
1623123110000|2021-06-08 03:31:50|82766.6|82716.6|82762.8|82712.8|82767.6|82717.6|82762.7|82712.7|51
1623123120000|2021-06-08 03:32:00|82762.6|82712.6|82760|82710|82763.7|82713.7|82759.9|82709.9|41
1623123130000|2021-06-08 03:32:10|82759.6|82709.6|82760.6|82710.6|82760.6|82710.6|82759.3|82709.3|30
1623123140000|2021-06-08 03:32:20|82762.1|82712.1|82765.1|82715.1|82765.1|82715.1|82762.1|82712.1|29
1623123150000|2021-06-08 03:32:30|82765.8|82715.8|82763.9|82713.9|82766.1|82716.1|82763|82713|43
1623123160000|2021-06-08 03:32:40|82764.1|82714.1|82760.3|82710.3|82764.1|82714.1|82760.3|82710.3|43
1623123170000|2021-06-08 03:32:50|82760.2|82710.2|82759.5|82709.5|82760.4|82710.4|82759.2|82709.2|17
1623123180000|2021-06-08 03:33:00|82759.3|82709.3|82758.9|82708.9|82759.6|82709.6|82758.6|82708.6|8
1623123190000|2021-06-08 03:33:10|82759.4|82709.4|82764.4|82714.4|82766.7|82716.7|82759.2|82709.2|25
1623123200000|2021-06-08 03:33:20|82764.3|82714.3|82763.1|82713.1|82766.5|82716.5|82763.1|82713.1|32
1623123210000|2021-06-08 03:33:30|82763|82713|82763.3|82713.3|82763.8|82713.8|82762.6|82712.6|28
1623123220000|2021-06-08 03:33:40|82763.2|82713.2|82761.5|82711.5|82763.2|82713.2|82761.4|82711.4|25
1623123230000|2021-06-08 03:33:50|82761.4|82711.4|82765.7|82715.7|82766.4|82716.4|82760.6|82710.6|18
1623123240000|2021-06-08 03:34:00|82765.8|82715.8|82766.5|82716.5|82767|82717|82764.9|82714.9|38
1623123250000|2021-06-08 03:34:10|82766.6|82716.6|82761.2|82711.2|82766.6|82716.6|82760.6|82710.6|47
1623123260000|2021-06-08 03:34:20|82761.3|82711.3|82767.1|82717.1|82767.5|82717.5|82760.6|82710.6|27
1623123270000|2021-06-08 03:34:30|82766.2|82716.2|82762.8|82712.8|82767.8|82717.8|82762.8|82712.8|38
1623123280000|2021-06-08 03:34:40|82762.9|82712.9|82761.6|82711.6|82763.9|82713.9|82761.1|82711.1|41
1623123290000|2021-06-08 03:34:50|82761.7|82711.7|82762.7|82712.7|82762.7|82712.7|82760.6|82710.6|25
1623123300000|2021-06-08 03:35:00|82762.6|82712.6|82767.6|82717.6|82769.7|82719.7|82761.9|82711.9|38
1623123310000|2021-06-08 03:35:10|82767.5|82717.5|82763.4|82713.4|82767.7|82717.7|82763.4|82713.4|49
1623123320000|2021-06-08 03:35:20|82763.2|82713.2|82761.6|82711.6|82764.6|82714.6|82761.2|82711.2|48
1623123330000|2021-06-08 03:35:30|82761.5|82711.5|82765.9|82715.9|82766|82716|82760.5|82710.5|18
1623123340000|2021-06-08 03:35:40|82765.4|82715.4|82765|82715|82767.9|82717.9|82764.5|82714.5|39
1623123350000|2021-06-08 03:35:50|82764.7|82714.7|82760.8|82710.8|82764.8|82714.8|82760.8|82710.8|29
1623123360000|2021-06-08 03:36:00|82760.9|82710.9|82765.8|82715.8|82766.5|82716.5|82760.8|82710.8|14
1623123370000|2021-06-08 03:36:10|82767.2|82717.2|82766.3|82716.3|82768.3|82718.3|82763.6|82713.6|55
1623123380000|2021-06-08 03:36:20|82766.5|82716.5|82763.9|82713.9|82766.7|82716.7|82762.2|82712.2|46
1623123390000|2021-06-08 03:36:30|82763.8|82713.8|82762.8|82712.8|82765|82715|82762.8|82712.8|31
1623123400000|2021-06-08 03:36:40|82763.8|82713.8|82764.2|82714.2|82764.9|82714.9|82762.1|82712.1|31
1623123410000|2021-06-08 03:36:50|82763.7|82713.7|82763.2|82713.2|82764.7|82714.7|82763.2|82713.2|32
1623123420000|2021-06-08 03:37:00|82762.9|82712.9|82760.6|82710.6|82764.5|82714.5|82760.2|82710.2|38
1623123430000|2021-06-08 03:37:10|82762.1|82712.1|82759.2|82709.2|82762.1|82712.1|82758.8|82708.8|41
1623123440000|2021-06-08 03:37:20|82759.1|82709.1|82759.9|82709.9|82760.3|82710.3|82759.1|82709.1|12
1623123450000|2021-06-08 03:37:30|82762.2|82712.2|82765.1|82715.1|82768.8|82718.8|82762.2|82712.2|40
1623123460000|2021-06-08 03:37:40|82764.9|82714.9|82762.6|82712.6|82765.4|82715.4|82760.7|82710.7|37
1623123470000|2021-06-08 03:37:50|82762.7|82712.7|82764.8|82714.8|82766.5|82716.5|82762.5|82712.5|39
1623123480000|2021-06-08 03:38:00|82764|82714|82764.6|82714.6|82766.6|82716.6|82763.9|82713.9|42
1623123490000|2021-06-08 03:38:10|82765.2|82715.2|82762.1|82712.1|82765.2|82715.2|82761.9|82711.9|48
1623123500000|2021-06-08 03:38:20|82761.7|82711.7|82767.7|82717.7|82769.2|82719.2|82761.3|82711.3|40
1623123510000|2021-06-08 03:38:30|82767.2|82717.2|82766.8|82716.8|82769.1|82719.1|82766.7|82716.7|34
1623123520000|2021-06-08 03:38:40|82767.1|82717.1|82763.5|82713.5|82769.1|82719.1|82760.8|82710.8|49
1623123530000|2021-06-08 03:38:50|82763.6|82713.6|82765.6|82715.6|82765.7|82715.7|82763.2|82713.2|26
1623123540000|2021-06-08 03:39:00|82765.7|82715.7|82764.8|82714.8|82769|82719|82763.7|82713.7|39
1623123550000|2021-06-08 03:39:10|82764.7|82714.7|82764.2|82714.2|82764.7|82714.7|82759.2|82709.2|43
1623123560000|2021-06-08 03:39:20|82766.7|82716.7|82768.8|82718.8|82769.7|82719.7|82763.9|82713.9|39
1623123570000|2021-06-08 03:39:30|82768.9|82718.9|82763.9|82713.9|82768.9|82718.9|82763.7|82713.7|33
1623123580000|2021-06-08 03:39:40|82764.1|82714.1|82763.1|82713.1|82764.1|82714.1|82761.3|82711.3|24
1623123590000|2021-06-08 03:39:50|82763.7|82713.7|82767.3|82717.3|82767.9|82717.9|82763.7|82713.7|23
1623123600000|2021-06-08 03:40:00|82767.4|82717.4|82765.1|82715.1|82767.4|82717.4|82764.7|82714.7|31
1623123610000|2021-06-08 03:40:10|82764.9|82714.9|82763.2|82713.2|82767|82717|82763.1|82713.1|31
1623123620000|2021-06-08 03:40:20|82763.4|82713.4|82767.1|82717.1|82767.9|82717.9|82761.3|82711.3|39
1623123630000|2021-06-08 03:40:30|82767.3|82717.3|82764.2|82714.2|82768|82718|82764.2|82714.2|38
1623123640000|2021-06-08 03:40:40|82763.6|82713.6|82760.7|82710.7|82764.6|82714.6|82759.8|82709.8|52
1623123650000|2021-06-08 03:40:50|82760.4|82710.4|82764.2|82714.2|82765.3|82715.3|82760.4|82710.4|20
1623123660000|2021-06-08 03:41:00|82764.5|82714.5|82765.6|82715.6|82765.6|82715.6|82763.4|82713.4|40
1623123670000|2021-06-08 03:41:10|82765.7|82715.7|82763.2|82713.2|82765.7|82715.7|82760.7|82710.7|41
1623123680000|2021-06-08 03:41:20|82762.9|82712.9|82760|82710|82763.4|82713.4|82759.9|82709.9|43
1623123690000|2021-06-08 03:41:30|82760.1|82710.1|82765.3|82715.3|82767.3|82717.3|82760.1|82710.1|32
1623123700000|2021-06-08 03:41:40|82765.2|82715.2|82761|82711|82766.3|82716.3|82760.8|82710.8|37
1623123710000|2021-06-08 03:41:50|82761.7|82711.7|82761.6|82711.6|82764.1|82714.1|82760.3|82710.3|51
1623123720000|2021-06-08 03:42:00|82761.4|82711.4|82762.9|82712.9|82763.4|82713.4|82761.3|82711.3|23
1623123730000|2021-06-08 03:42:10|82763|82713|82762.4|82712.4|82763|82713|82761.4|82711.4|21
1623123740000|2021-06-08 03:42:20|82762.3|82712.3|82762.4|82712.4|82763.1|82713.1|82761.7|82711.7|23
1623123750000|2021-06-08 03:42:30|82762.7|82712.7|82763.4|82713.4|82763.4|82713.4|82761.8|82711.8|20
1623123760000|2021-06-08 03:42:40|82763.3|82713.3|82759.7|82709.7|82763.3|82713.3|82759.4|82709.4|20
1623123770000|2021-06-08 03:42:50|82759.9|82709.9|82761.9|82711.9|82762.6|82712.6|82759.2|82709.2|22
1623123780000|2021-06-08 03:43:00|82761.7|82711.7|82762.1|82712.1|82762.3|82712.3|82761.1|82711.1|9
1623123790000|2021-06-08 03:43:10|82761.7|82711.7|82763.3|82713.3|82763.6|82713.6|82761.6|82711.6|17
1623123800000|2021-06-08 03:43:20|82763.5|82713.5|82765.3|82715.3|82765.3|82715.3|82761.8|82711.8|10
1623123810000|2021-06-08 03:43:30|82762.1|82712.1|82761.7|82711.7|82763.2|82713.2|82761.7|82711.7|9
1623123820000|2021-06-08 03:43:40|82761.6|82711.6|82762.5|82712.5|82763.9|82713.9|82761.3|82711.3|13
1623123830000|2021-06-08 03:43:50|82762.9|82712.9|82762.9|82712.9|82763.3|82713.3|82762.5|82712.5|4
1623123840000|2021-06-08 03:44:00|82762.6|82712.6|82762|82712|82763.1|82713.1|82762|82712|13
1623123850000|2021-06-08 03:44:10|82762.1|82712.1|82762.5|82712.5|82763.6|82713.6|82762|82712|12
1623123860000|2021-06-08 03:44:20|82762.3|82712.3|82762.6|82712.6|82762.7|82712.7|82762.1|82712.1|8
1623123870000|2021-06-08 03:44:30|82762.4|82712.4|82762.1|82712.1|82763.8|82713.8|82761.9|82711.9|11
1623123880000|2021-06-08 03:44:40|82761.9|82711.9|82761.9|82711.9|82762.3|82712.3|82761.4|82711.4|17
1623123890000|2021-06-08 03:44:50|82762.1|82712.1|82762.2|82712.2|82763.2|82713.2|82761.7|82711.7|20
1623123900000|2021-06-08 03:45:00|82762.3|82712.3|82762.3|82712.3|82763.3|82713.3|82762.1|82712.1|9
1623123910000|2021-06-08 03:45:10|82762.4|82712.4|82762.3|82712.3|82763.7|82713.7|82762|82712|23
1623123920000|2021-06-08 03:45:20|82762.2|82712.2|82762.6|82712.6|82763.5|82713.5|82762.2|82712.2|13
1623123930000|2021-06-08 03:45:30|82761.5|82711.5|82762.4|82712.4|82762.4|82712.4|82760.7|82710.7|17
1623123940000|2021-06-08 03:45:40|82761.7|82711.7|82762.5|82712.5|82762.7|82712.7|82760.5|82710.5|13
1623123950000|2021-06-08 03:45:50|82762.3|82712.3|82762.3|82712.3|82762.8|82712.8|82762.3|82712.3|11
1623123960000|2021-06-08 03:46:00|82761.5|82711.5|82762.4|82712.4|82763.4|82713.4|82761.5|82711.5|32
1623123970000|2021-06-08 03:46:10|82762.3|82712.3|82763.5|82713.5|82763.7|82713.7|82762|82712|20
1623123980000|2021-06-08 03:46:20|82762.8|82712.8|82766.1|82716.1|82766.1|82716.1|82761.7|82711.7|23
1623123990000|2021-06-08 03:46:30|82766.3|82716.3|82765.4|82715.4|82766.4|82716.4|82765.4|82715.4|28
1623124000000|2021-06-08 03:46:40|82765.6|82715.6|82765.2|82715.2|82765.6|82715.6|82764.9|82714.9|12
1623124010000|2021-06-08 03:46:50|82765.1|82715.1|82765.3|82715.3|82766.1|82716.1|82765.1|82715.1|15
1623124020000|2021-06-08 03:47:00|82764.3|82714.3|82766.9|82716.9|82767.1|82717.1|82764.3|82714.3|26
1623124030000|2021-06-08 03:47:10|82766.8|82716.8|82767|82717|82767|82717|82766.1|82716.1|21
1623124040000|2021-06-08 03:47:20|82766.8|82716.8|82766.6|82716.6|82767|82717|82766.4|82716.4|12
1623124050000|2021-06-08 03:47:30|82766.7|82716.7|82766.6|82716.6|82766.7|82716.7|82766.4|82716.4|11
1623124060000|2021-06-08 03:47:40|82766.5|82716.5|82770|82720|82770.4|82720.4|82766.5|82716.5|26
1623124070000|2021-06-08 03:47:50|82770.3|82720.3|82767.5|82717.5|82770.6|82720.6|82767.4|82717.4|19
1623124080000|2021-06-08 03:48:00|82767.4|82717.4|82768.8|82718.8|82768.9|82718.9|82767.1|82717.1|17
1623124090000|2021-06-08 03:48:10|82768.9|82718.9|82768.7|82718.7|82768.9|82718.9|82768.6|82718.6|8
1623124100000|2021-06-08 03:48:20|82768.9|82718.9|82768.1|82718.1|82768.9|82718.9|82768.1|82718.1|11
1623124110000|2021-06-08 03:48:30|82768.8|82718.8|82769.2|82719.2|82770.7|82720.7|82768.7|82718.7|17
1623124120000|2021-06-08 03:48:40|82770.8|82720.8|82770.5|82720.5|82771.1|82721.1|82770.1|82720.1|12
1623124130000|2021-06-08 03:48:50|82770.6|82720.6|82770.7|82720.7|82771.1|82721.1|82770.2|82720.2|13
1623124140000|2021-06-08 03:49:00|82770.6|82720.6|82769.8|82719.8|82770.6|82720.6|82769.6|82719.6|20
1623124150000|2021-06-08 03:49:10|82770.2|82720.2|82769.8|82719.8|82770.9|82720.9|82769.8|82719.8|10
1623124160000|2021-06-08 03:49:20|82769.7|82719.7|82770|82720|82770.4|82720.4|82769.7|82719.7|10
1623124170000|2021-06-08 03:49:30|82770.3|82720.3|82769.8|82719.8|82770.4|82720.4|82769.6|82719.6|16
1623124180000|2021-06-08 03:49:40|82769.9|82719.9|82770.1|82720.1|82770.4|82720.4|82769.8|82719.8|10
1623124190000|2021-06-08 03:49:50|82769.9|82719.9|82770.7|82720.7|82771.6|82721.6|82769.9|82719.9|19
1623124200000|2021-06-08 03:50:00|82770.5|82720.5|82770.1|82720.1|82770.7|82720.7|82770|82720|11
1623124210000|2021-06-08 03:50:10|82770.4|82720.4|82770.3|82720.3|82770.7|82720.7|82770.2|82720.2|8
1623124220000|2021-06-08 03:50:20|82770.2|82720.2|82770|82720|82770.6|82720.6|82770|82720|8
1623124230000|2021-06-08 03:50:30|82769.9|82719.9|82769.8|82719.8|82770.1|82720.1|82769.6|82719.6|9
1623124240000|2021-06-08 03:50:40|82770.5|82720.5|82770.2|82720.2|82770.5|82720.5|82770.1|82720.1|8
1623124250000|2021-06-08 03:50:50|82769.7|82719.7|82769.1|82719.1|82770.1|82720.1|82769.1|82719.1|5
1623124260000|2021-06-08 03:51:00|82769.2|82719.2|82769.2|82719.2|82771|82721|82769.2|82719.2|18
1623124270000|2021-06-08 03:51:10|82769.1|82719.1|82769.2|82719.2|82769.2|82719.2|82768.9|82718.9|7
1623124280000|2021-06-08 03:51:20|82769.7|82719.7|82768.4|82718.4|82770.2|82720.2|82768.4|82718.4|10
1623124290000|2021-06-08 03:51:30|82768.9|82718.9|82768.8|82718.8|82769.9|82719.9|82768.4|82718.4|17
1623124300000|2021-06-08 03:51:40|82768.7|82718.7|82768.3|82718.3|82769|82719|82767.8|82717.8|10
1623124310000|2021-06-08 03:51:50|82769.2|82719.2|82769.2|82719.2|82770.1|82720.1|82769|82719|10
1623124320000|2021-06-08 03:52:00|82769|82719|82769.5|82719.5|82769.7|82719.7|82769|82719|16
1623124330000|2021-06-08 03:52:10|82770|82720|82769.6|82719.6|82770|82720|82769.1|82719.1|15
1623124340000|2021-06-08 03:52:20|82769.7|82719.7|82768.6|82718.6|82769.7|82719.7|82767.2|82717.2|32
1623124350000|2021-06-08 03:52:30|82768.1|82718.1|82768.2|82718.2|82769.4|82719.4|82767.7|82717.7|30
1623124360000|2021-06-08 03:52:40|82768.3|82718.3|82764.9|82714.9|82769.5|82719.5|82764.5|82714.5|41
1623124370000|2021-06-08 03:52:50|82765|82715|82772.2|82722.2|82772.2|82722.2|82764.3|82714.3|40
1623124380000|2021-06-08 03:53:00|82772|82722|82765.2|82715.2|82772.5|82722.5|82764.7|82714.7|42
1623124390000|2021-06-08 03:53:10|82765.3|82715.3|82765.8|82715.8|82765.9|82715.9|82764.3|82714.3|32
1623124400000|2021-06-08 03:53:20|82765.3|82715.3|82768.6|82718.6|82770|82720|82765.2|82715.2|32
1623124410000|2021-06-08 03:53:30|82768.7|82718.7|82765.6|82715.6|82770.3|82720.3|82764.9|82714.9|49
1623124420000|2021-06-08 03:53:40|82765.3|82715.3|82771.8|82721.8|82772.5|82722.5|82765|82715|35
1623124430000|2021-06-08 03:53:50|82771.9|82721.9|82766.9|82716.9|82771.9|82721.9|82764.8|82714.8|42
1623124440000|2021-06-08 03:54:00|82767|82717|82767.7|82717.7|82769.8|82719.8|82765.9|82715.9|45
1623124450000|2021-06-08 03:54:10|82768.4|82718.4|82765.9|82715.9|82770.1|82720.1|82765.9|82715.9|44
1623124460000|2021-06-08 03:54:20|82766.4|82716.4|82768.1|82718.1|82768.7|82718.7|82766.4|82716.4|23
1623124470000|2021-06-08 03:54:30|82768.3|82718.3|82775.6|82725.6|82777|82727|82768|82718|20
1623124480000|2021-06-08 03:54:40|82775.4|82725.4|82774.4|82724.4|82775.5|82725.5|82770.8|82720.8|55
1623124490000|2021-06-08 03:54:50|82774.6|82724.6|82771|82721|82774.8|82724.8|82770.2|82720.2|31
1623124500000|2021-06-08 03:55:00|82770.2|82720.2|82771.6|82721.6|82771.6|82721.6|82766.8|82716.8|50
1623124510000|2021-06-08 03:55:10|82771.5|82721.5|82771.8|82721.8|82773.1|82723.1|82770.9|82720.9|32
1623124520000|2021-06-08 03:55:20|82771.5|82721.5|82772.8|82722.8|82774.7|82724.7|82771.2|82721.2|44
1623124530000|2021-06-08 03:55:30|82772.9|82722.9|82768|82718|82772.9|82722.9|82767.1|82717.1|26
1623124540000|2021-06-08 03:55:40|82767.2|82717.2|82770.8|82720.8|82772.4|82722.4|82767.2|82717.2|41
1623124550000|2021-06-08 03:55:50|82770.9|82720.9|82773.1|82723.1|82773.1|82723.1|82770.5|82720.5|46
1623124560000|2021-06-08 03:56:00|82772.9|82722.9|82771.2|82721.2|82772.9|82722.9|82770.3|82720.3|32
1623124570000|2021-06-08 03:56:10|82771.6|82721.6|82768.4|82718.4|82771.6|82721.6|82767|82717|29
1623124580000|2021-06-08 03:56:20|82767|82717|82771.9|82721.9|82771.9|82721.9|82767|82717|44
1623124590000|2021-06-08 03:56:30|82772|82722|82770.4|82720.4|82772|82722|82769|82719|31
1623124600000|2021-06-08 03:56:40|82770.3|82720.3|82769.8|82719.8|82770.5|82720.5|82769.1|82719.1|14
1623124610000|2021-06-08 03:56:50|82769.9|82719.9|82772.1|82722.1|82773.1|82723.1|82769.5|82719.5|33
1623124620000|2021-06-08 03:57:00|82772|82722|82767|82717|82775.3|82725.3|82767|82717|39
1623124630000|2021-06-08 03:57:10|82767.3|82717.3|82774.1|82724.1|82774.2|82724.2|82766.4|82716.4|50
1623124640000|2021-06-08 03:57:20|82774.2|82724.2|82766.2|82716.2|82774.6|82724.6|82766.2|82716.2|52
1623124650000|2021-06-08 03:57:30|82766.8|82716.8|82768.1|82718.1|82769.2|82719.2|82766.1|82716.1|20
1623124660000|2021-06-08 03:57:40|82767.9|82717.9|82771.3|82721.3|82772.1|82722.1|82767.4|82717.4|30
1623124670000|2021-06-08 03:57:50|82771.1|82721.1|82774.8|82724.8|82778.7|82728.7|82770.5|82720.5|36
1623124680000|2021-06-08 03:58:00|82775.6|82725.6|82771.9|82721.9|82776.1|82726.1|82771.9|82721.9|46
1623124690000|2021-06-08 03:58:10|82771.6|82721.6|82772.5|82722.5|82773.9|82723.9|82770.3|82720.3|45
1623124700000|2021-06-08 03:58:20|82772.6|82722.6|82773.1|82723.1|82775.3|82725.3|82771.2|82721.2|24
1623124710000|2021-06-08 03:58:30|82773.5|82723.5|82775.8|82725.8|82776.9|82726.9|82773|82723|27
1623124720000|2021-06-08 03:58:40|82775.9|82725.9|82775.3|82725.3|82776.8|82726.8|82773.8|82723.8|16
1623124730000|2021-06-08 03:58:50|82774.9|82724.9|82777|82727|82777|82727|82773.3|82723.3|18
1623124740000|2021-06-08 03:59:00|82776.8|82726.8|82775.2|82725.2|82776.8|82726.8|82773.9|82723.9|24
1623124750000|2021-06-08 03:59:10|82775.1|82725.1|82775.3|82725.3|82776.7|82726.7|82774.5|82724.5|19
1623124760000|2021-06-08 03:59:20|82775.4|82725.4|82774.2|82724.2|82776.4|82726.4|82773.7|82723.7|34
1623124770000|2021-06-08 03:59:30|82774.4|82724.4|82773|82723|82774.4|82724.4|82772.4|82722.4|29
1623124780000|2021-06-08 03:59:40|82773.1|82723.1|82772.1|82722.1|82773.3|82723.3|82770.1|82720.1|29
1623124790000|2021-06-08 03:59:50|82771.3|82721.3|82773.9|82723.9|82774.2|82724.2|82771|82721|50
1623124800000|2021-06-08 04:00:00|82771.3|82721.3|82776.3|82726.3|82776.4|82726.4|82771.3|82721.3|42
1623124810000|2021-06-08 04:00:10|82776.4|82726.4|82779.6|82729.6|82781.1|82731.1|82776.2|82726.2|49
1623124820000|2021-06-08 04:00:20|82779.5|82729.5|82778.1|82728.1|82779.6|82729.6|82777.7|82727.7|40
1623124830000|2021-06-08 04:00:30|82778|82728|82775.7|82725.7|82778.1|82728.1|82775.5|82725.5|31
1623124840000|2021-06-08 04:00:40|82775.8|82725.8|82777.6|82727.6|82779.9|82729.9|82775.7|82725.7|33
1623124850000|2021-06-08 04:00:50|82777.9|82727.9|82777.6|82727.6|82777.9|82727.9|82777.6|82727.6|6
1623124860000|2021-06-08 04:01:00|82777.7|82727.7|82776.7|82726.7|82777.9|82727.9|82776.7|82726.7|25
1623124870000|2021-06-08 04:01:10|82776.6|82726.6|82777.1|82727.1|82777.7|82727.7|82776.6|82726.6|15
1623124880000|2021-06-08 04:01:20|82777.2|82727.2|82776.8|82726.8|82777.8|82727.8|82776.8|82726.8|10
1623124890000|2021-06-08 04:01:30|82776.9|82726.9|82778.3|82728.3|82779.3|82729.3|82776.9|82726.9|27
1623124900000|2021-06-08 04:01:40|82778|82728|82778.2|82728.2|82780.8|82730.8|82777.5|82727.5|27
1623124910000|2021-06-08 04:01:50|82778.6|82728.6|82779.4|82729.4|82783|82733|82778.1|82728.1|17
1623124920000|2021-06-08 04:02:00|82779.5|82729.5|82779.2|82729.2|82780.3|82730.3|82778.7|82728.7|18
1623124930000|2021-06-08 04:02:10|82779.1|82729.1|82779.1|82729.1|82779.1|82729.1|82778.2|82728.2|15
1623124940000|2021-06-08 04:02:20|82778.9|82728.9|82781.1|82731.1|82781.4|82731.4|82778.9|82728.9|22
1623124950000|2021-06-08 04:02:30|82781.3|82731.3|82780.8|82730.8|82781.8|82731.8|82780.8|82730.8|33
1623124960000|2021-06-08 04:02:40|82780.9|82730.9|82782.3|82732.3|82782.6|82732.6|82780.6|82730.6|15
1623124970000|2021-06-08 04:02:50|82781.9|82731.9|82780.9|82730.9|82782.7|82732.7|82780.9|82730.9|22
1623124980000|2021-06-08 04:03:00|82780.8|82730.8|82780.8|82730.8|82781.4|82731.4|82780.2|82730.2|26
1623124990000|2021-06-08 04:03:10|82780.9|82730.9|82783.2|82733.2|82783.2|82733.2|82780.9|82730.9|21
1623125000000|2021-06-08 04:03:20|82782.1|82732.1|82782.8|82732.8|82783.1|82733.1|82782.1|82732.1|12
1623125010000|2021-06-08 04:03:30|82783.9|82733.9|82784.5|82734.5|82785.4|82735.4|82782.6|82732.6|35
1623125020000|2021-06-08 04:03:40|82784.9|82734.9|82782.5|82732.5|82784.9|82734.9|82781.9|82731.9|20
1623125030000|2021-06-08 04:03:50|82782.6|82732.6|82784.1|82734.1|82784.2|82734.2|82782.1|82732.1|30
1623125040000|2021-06-08 04:04:00|82784|82734|82785|82735|82785.3|82735.3|82783|82733|17
1623125050000|2021-06-08 04:04:10|82785.3|82735.3|82785.8|82735.8|82786.1|82736.1|82783.9|82733.9|33
1623125060000|2021-06-08 04:04:20|82784.5|82734.5|82785.7|82735.7|82786.1|82736.1|82784.5|82734.5|12
1623125070000|2021-06-08 04:04:30|82785.4|82735.4|82785.5|82735.5|82786.3|82736.3|82785|82735|16
1623125080000|2021-06-08 04:04:40|82784.6|82734.6|82786.1|82736.1|82786.6|82736.6|82784.6|82734.6|18
1623125090000|2021-06-08 04:04:50|82786|82736|82786.3|82736.3|82786.3|82736.3|82786|82736|13
1623125100000|2021-06-08 04:05:00|82786.5|82736.5|82786.4|82736.4|82787.1|82737.1|82786|82736|28
1623125110000|2021-06-08 04:05:10|82786.3|82736.3|82785.8|82735.8|82786.7|82736.7|82783.6|82733.6|17
1623125120000|2021-06-08 04:05:20|82785.6|82735.6|82784.6|82734.6|82785.6|82735.6|82784.6|82734.6|16
1623125130000|2021-06-08 04:05:30|82784.3|82734.3|82784.8|82734.8|82784.9|82734.9|82783.6|82733.6|21
1623125140000|2021-06-08 04:05:40|82784.6|82734.6|82785.2|82735.2|82785.4|82735.4|82784.4|82734.4|7
1623125150000|2021-06-08 04:05:50|82785.1|82735.1|82781.7|82731.7|82785.1|82735.1|82781.7|82731.7|21
1623125160000|2021-06-08 04:06:00|82781.5|82731.5|82782.7|82732.7|82783|82733|82781.1|82731.1|24
1623125170000|2021-06-08 04:06:10|82782.6|82732.6|82782.6|82732.6|82783.4|82733.4|82782.4|82732.4|25
1623125180000|2021-06-08 04:06:20|82782.5|82732.5|82782.7|82732.7|82783|82733|82781.9|82731.9|32
1623125190000|2021-06-08 04:06:30|82782.5|82732.5|82782|82732|82783|82733|82781.9|82731.9|28
1623125200000|2021-06-08 04:06:40|82781.9|82731.9|82784.4|82734.4|82784.5|82734.5|82781.8|82731.8|13
1623125210000|2021-06-08 04:06:50|82784.3|82734.3|82784.3|82734.3|82784.5|82734.5|82784|82734|7
1623125220000|2021-06-08 04:07:00|82784|82734|82784.6|82734.6|82784.6|82734.6|82783.9|82733.9|8
1623125230000|2021-06-08 04:07:10|82784.7|82734.7|82784.6|82734.6|82784.7|82734.7|82782.7|82732.7|11
1623125240000|2021-06-08 04:07:20|82784.5|82734.5|82784.5|82734.5|82784.6|82734.6|82784.2|82734.2|4
1623125250000|2021-06-08 04:07:30|82784.1|82734.1|82784.6|82734.6|82784.6|82734.6|82784.1|82734.1|2
1623125260000|2021-06-08 04:07:40|82784|82734|82784.8|82734.8|82784.9|82734.9|82783.7|82733.7|11
1623125270000|2021-06-08 04:07:50|82784.5|82734.5|82785.2|82735.2|82785.2|82735.2|82784.1|82734.1|9
1623125280000|2021-06-08 04:08:00|82784.3|82734.3|82783.5|82733.5|82784.5|82734.5|82783.5|82733.5|13
1623125290000|2021-06-08 04:08:10|82783.3|82733.3|82784.1|82734.1|82785.2|82735.2|82783.3|82733.3|14
1623125300000|2021-06-08 04:08:20|82784.4|82734.4|82782.1|82732.1|82784.5|82734.5|82782.1|82732.1|14
1623125310000|2021-06-08 04:08:30|82782.4|82732.4|82782.1|82732.1|82782.4|82732.4|82782|82732|8
1623125320000|2021-06-08 04:08:40|82781.9|82731.9|82782.2|82732.2|82783|82733|82781.6|82731.6|15
1623125330000|2021-06-08 04:08:50|82782.1|82732.1|82783|82733|82783|82733|82781.9|82731.9|8
1623125340000|2021-06-08 04:09:00|82782|82732|82781.5|82731.5|82782.7|82732.7|82781.5|82731.5|38
1623125350000|2021-06-08 04:09:10|82781.7|82731.7|82781.6|82731.6|82782.8|82732.8|82781.5|82731.5|29
1623125360000|2021-06-08 04:09:20|82781.5|82731.5|82782|82732|82782.3|82732.3|82779.3|82729.3|16
1623125370000|2021-06-08 04:09:30|82781.6|82731.6|82781.7|82731.7|82782|82732|82781.5|82731.5|10
1623125380000|2021-06-08 04:09:40|82782|82732|82781.1|82731.1|82782.3|82732.3|82780.9|82730.9|15
1623125390000|2021-06-08 04:09:50|82780.9|82730.9|82782.7|82732.7|82782.9|82732.9|82780.8|82730.8|18
1623125400000|2021-06-08 04:10:00|82782.9|82732.9|82764|82714|82782.9|82732.9|82762.7|82712.7|48
1623125410000|2021-06-08 04:10:10|82763.9|82713.9|82762.4|82712.4|82764.5|82714.5|82758.3|82708.3|43
1623125420000|2021-06-08 04:10:20|82761.9|82711.9|82762.7|82712.7|82763.3|82713.3|82761.7|82711.7|18
1623125430000|2021-06-08 04:10:30|82762.6|82712.6|82762.1|82712.1|82763.6|82713.6|82760.7|82710.7|19
1623125440000|2021-06-08 04:10:40|82762.2|82712.2|82762.5|82712.5|82763.8|82713.8|82762.1|82712.1|19
1623125450000|2021-06-08 04:10:50|82761.3|82711.3|82762.2|82712.2|82765|82715|82761.3|82711.3|28
1623125460000|2021-06-08 04:11:00|82761.7|82711.7|82762.2|82712.2|82763.1|82713.1|82761.2|82711.2|16
1623125470000|2021-06-08 04:11:10|82762.7|82712.7|82764.4|82714.4|82764.8|82714.8|82761.3|82711.3|26
1623125480000|2021-06-08 04:11:20|82764.2|82714.2|82766.4|82716.4|82767.1|82717.1|82764.1|82714.1|22
1623125490000|2021-06-08 04:11:30|82766.5|82716.5|82766.8|82716.8|82767.1|82717.1|82766.5|82716.5|14
1623125500000|2021-06-08 04:11:40|82766.4|82716.4|82767.5|82717.5|82767.5|82717.5|82765.9|82715.9|17
1623125510000|2021-06-08 04:11:50|82767.2|82717.2|82767.8|82717.8|82768.2|82718.2|82766.2|82716.2|18
1623125520000|2021-06-08 04:12:00|82767.6|82717.6|82768.6|82718.6|82769.1|82719.1|82766.6|82716.6|22
1623125530000|2021-06-08 04:12:10|82768.4|82718.4|82773.6|82723.6|82774|82724|82768.4|82718.4|45
1623125540000|2021-06-08 04:12:20|82773.7|82723.7|82775.6|82725.6|82776.7|82726.7|82771.1|82721.1|50
1623125550000|2021-06-08 04:12:30|82775.7|82725.7|82777.5|82727.5|82777.8|82727.8|82775.7|82725.7|31
1623125560000|2021-06-08 04:12:40|82777.1|82727.1|82777.8|82727.8|82777.9|82727.9|82777|82727|16
1623125570000|2021-06-08 04:12:50|82777.6|82727.6|82777.4|82727.4|82778.3|82728.3|82776.8|82726.8|32
1623125580000|2021-06-08 04:13:00|82777|82727|82776.4|82726.4|82778.4|82728.4|82776.2|82726.2|15
1623125590000|2021-06-08 04:13:10|82776.6|82726.6|82778.1|82728.1|82778.2|82728.2|82776.1|82726.1|21
1623125600000|2021-06-08 04:13:20|82778.3|82728.3|82778.4|82728.4|82778.8|82728.8|82777.8|82727.8|23
1623125610000|2021-06-08 04:13:30|82778.8|82728.8|82777.6|82727.6|82779.3|82729.3|82776|82726|32
1623125620000|2021-06-08 04:13:40|82777.8|82727.8|82777.3|82727.3|82778.1|82728.1|82776.9|82726.9|27
1623125630000|2021-06-08 04:13:50|82778|82728|82777.7|82727.7|82778.9|82728.9|82777.5|82727.5|29
1623125640000|2021-06-08 04:14:00|82778.1|82728.1|82778.2|82728.2|82778.5|82728.5|82777.5|82727.5|15
1623125650000|2021-06-08 04:14:10|82778.3|82728.3|82778|82728|82778.8|82728.8|82778|82728|10
1623125660000|2021-06-08 04:14:20|82777.8|82727.8|82777.4|82727.4|82778.3|82728.3|82776.7|82726.7|29
1623125670000|2021-06-08 04:14:30|82777.2|82727.2|82776.8|82726.8|82777.2|82727.2|82775.8|82725.8|7
1623125680000|2021-06-08 04:14:40|82775.7|82725.7|82777.2|82727.2|82778|82728|82774.9|82724.9|19
1623125690000|2021-06-08 04:14:50|82776.9|82726.9|82778.1|82728.1|82779|82729|82776.9|82726.9|31
1623125700000|2021-06-08 04:15:00|82778|82728|82778.5|82728.5|82778.6|82728.6|82777.9|82727.9|17
1623125710000|2021-06-08 04:15:10|82778.6|82728.6|82776.1|82726.1|82778.6|82728.6|82774.9|82724.9|8
1623125720000|2021-06-08 04:15:20|82777.8|82727.8|82775.6|82725.6|82779|82729|82774.8|82724.8|22
1623125730000|2021-06-08 04:15:30|82776.7|82726.7|82776.7|82726.7|82777|82727|82775.2|82725.2|14
1623125740000|2021-06-08 04:15:40|82776.6|82726.6|82778.4|82728.4|82778.6|82728.6|82776.5|82726.5|18
1623125750000|2021-06-08 04:15:50|82778.3|82728.3|82777.6|82727.6|82779.1|82729.1|82777.3|82727.3|12
1623125760000|2021-06-08 04:16:00|82777.1|82727.1|82777|82727|82778.1|82728.1|82776.4|82726.4|21
1623125770000|2021-06-08 04:16:10|82777.2|82727.2|82776.3|82726.3|82777.2|82727.2|82775.8|82725.8|15
1623125780000|2021-06-08 04:16:20|82776.1|82726.1|82765.6|82715.6|82776.2|82726.2|82759.1|82709.1|34
1623125790000|2021-06-08 04:16:30|82765.5|82715.5|82764.9|82714.9|82767.7|82717.7|82764.2|82714.2|27
1623125800000|2021-06-08 04:16:40|82766.2|82716.2|82767.1|82717.1|82768.6|82718.6|82765.4|82715.4|27
1623125810000|2021-06-08 04:16:50|82767.3|82717.3|82768.6|82718.6|82772.1|82722.1|82766.4|82716.4|22
1623125820000|2021-06-08 04:17:00|82770|82720|82771.6|82721.6|82771.6|82721.6|82768.9|82718.9|13
1623125830000|2021-06-08 04:17:10|82771.9|82721.9|82771.7|82721.7|82772.1|82722.1|82770.1|82720.1|20
1623125840000|2021-06-08 04:17:20|82771.8|82721.8|82771|82721|82772.2|82722.2|82770.1|82720.1|9
1623125850000|2021-06-08 04:17:30|82771.2|82721.2|82773.1|82723.1|82773.6|82723.6|82770.7|82720.7|29
1623125860000|2021-06-08 04:17:40|82773.2|82723.2|82773.9|82723.9|82773.9|82723.9|82772.6|82722.6|20
1623125870000|2021-06-08 04:17:50|82773.8|82723.8|82771.3|82721.3|82774.6|82724.6|82770.4|82720.4|11
1623125880000|2021-06-08 04:18:00|82771.5|82721.5|82771.6|82721.6|82772.3|82722.3|82769.7|82719.7|22
1623125890000|2021-06-08 04:18:10|82771.7|82721.7|82771.3|82721.3|82772|82722|82770.9|82720.9|19
1623125900000|2021-06-08 04:18:20|82771.7|82721.7|82771.9|82721.9|82772.5|82722.5|82771.6|82721.6|11
1623125910000|2021-06-08 04:18:30|82772.2|82722.2|82771.2|82721.2|82772.3|82722.3|82770.8|82720.8|21
1623125920000|2021-06-08 04:18:40|82771.5|82721.5|82772|82722|82772.1|82722.1|82771.2|82721.2|13
1623125930000|2021-06-08 04:18:50|82771.7|82721.7|82771.4|82721.4|82771.8|82721.8|82770.2|82720.2|28
1623125940000|2021-06-08 04:19:00|82769.7|82719.7|82770.9|82720.9|82770.9|82720.9|82769.2|82719.2|35
1623125950000|2021-06-08 04:19:10|82770.8|82720.8|82770.3|82720.3|82771.1|82721.1|82769.4|82719.4|33
1623125960000|2021-06-08 04:19:20|82770.1|82720.1|82770.9|82720.9|82771.4|82721.4|82770.1|82720.1|29
1623125970000|2021-06-08 04:19:30|82771|82721|82771.3|82721.3|82771.9|82721.9|82769.8|82719.8|25
1623125980000|2021-06-08 04:19:40|82770.8|82720.8|82771.3|82721.3|82771.9|82721.9|82768.9|82718.9|21
1623125990000|2021-06-08 04:19:50|82771.1|82721.1|82771.5|82721.5|82771.6|82721.6|82769.3|82719.3|31
1623126000000|2021-06-08 04:20:00|82771.4|82721.4|82770.3|82720.3|82771.6|82721.6|82769.7|82719.7|20
1623126010000|2021-06-08 04:20:10|82770.7|82720.7|82771.4|82721.4|82772|82722|82770.7|82720.7|17
1623126020000|2021-06-08 04:20:20|82771|82721|82771.4|82721.4|82771.4|82721.4|82769.7|82719.7|13
1623126030000|2021-06-08 04:20:30|82771.7|82721.7|82771|82721|82771.7|82721.7|82770.5|82720.5|3
1623126040000|2021-06-08 04:20:40|82770.6|82720.6|82771.3|82721.3|82771.6|82721.6|82769.1|82719.1|15
1623126050000|2021-06-08 04:20:50|82771|82721|82771.3|82721.3|82771.4|82721.4|82769.4|82719.4|10
1623126060000|2021-06-08 04:21:00|82771.2|82721.2|82770.6|82720.6|82771.8|82721.8|82770.2|82720.2|16
1623126070000|2021-06-08 04:21:10|82770.5|82720.5|82770.5|82720.5|82770.8|82720.8|82770|82720|22
1623126080000|2021-06-08 04:21:20|82771.3|82721.3|82771|82721|82771.5|82721.5|82770.5|82720.5|31
1623126090000|2021-06-08 04:21:30|82771.1|82721.1|82770.6|82720.6|82771.2|82721.2|82770.5|82720.5|13
1623126100000|2021-06-08 04:21:40|82770.9|82720.9|82770.8|82720.8|82771.2|82721.2|82770.4|82720.4|34
1623126110000|2021-06-08 04:21:50|82770.6|82720.6|82770.3|82720.3|82772|82722|82769.9|82719.9|31
1623126120000|2021-06-08 04:22:00|82770.7|82720.7|82772.1|82722.1|82772.8|82722.8|82770.7|82720.7|14
1623126130000|2021-06-08 04:22:10|82772.2|82722.2|82772.1|82722.1|82772.3|82722.3|82771.7|82721.7|20
1623126140000|2021-06-08 04:22:20|82772.2|82722.2|82768.9|82718.9|82772.3|82722.3|82768.7|82718.7|32
1623126150000|2021-06-08 04:22:30|82769.5|82719.5|82770.8|82720.8|82771.2|82721.2|82768.1|82718.1|18
1623126160000|2021-06-08 04:22:40|82770.9|82720.9|82771.8|82721.8|82771.8|82721.8|82770.4|82720.4|19
1623126170000|2021-06-08 04:22:50|82771|82721|82771.2|82721.2|82771.6|82721.6|82770.2|82720.2|22
1623126180000|2021-06-08 04:23:00|82771.3|82721.3|82771.3|82721.3|82771.7|82721.7|82771|82721|12
1623126190000|2021-06-08 04:23:10|82771.5|82721.5|82774.4|82724.4|82775.5|82725.5|82771.5|82721.5|17
1623126200000|2021-06-08 04:23:20|82774.3|82724.3|82772.8|82722.8|82774.3|82724.3|82772|82722|13
1623126210000|2021-06-08 04:23:30|82772.9|82722.9|82771.7|82721.7|82773.7|82723.7|82771.4|82721.4|19
1623126220000|2021-06-08 04:23:40|82771.4|82721.4|82772.7|82722.7|82773.2|82723.2|82771.4|82721.4|10
1623126230000|2021-06-08 04:23:50|82773.5|82723.5|82773.3|82723.3|82774.4|82724.4|82773.3|82723.3|7
1623126240000|2021-06-08 04:24:00|82773.2|82723.2|82773|82723|82773.4|82723.4|82772.8|82722.8|10
1623126250000|2021-06-08 04:24:10|82771.6|82721.6|82771.4|82721.4|82773.1|82723.1|82771.3|82721.3|23
1623126260000|2021-06-08 04:24:20|82771.7|82721.7|82772.1|82722.1|82772.6|82722.6|82771.4|82721.4|19
1623126270000|2021-06-08 04:24:30|82772|82722|82772.5|82722.5|82773.3|82723.3|82772|82722|9
1623126280000|2021-06-08 04:24:40|82772|82722|82772.6|82722.6|82772.7|82722.7|82771.5|82721.5|11
1623126290000|2021-06-08 04:24:50|82772.4|82722.4|82772.6|82722.6|82772.6|82722.6|82772.3|82722.3|7
1623126300000|2021-06-08 04:25:00|82773.2|82723.2|82772.1|82722.1|82773.2|82723.2|82771.9|82721.9|11
1623126310000|2021-06-08 04:25:10|82772.3|82722.3|82771.9|82721.9|82772.7|82722.7|82771|82721|15
1623126320000|2021-06-08 04:25:20|82771.6|82721.6|82771.2|82721.2|82771.9|82721.9|82770.7|82720.7|14
1623126330000|2021-06-08 04:25:30|82771.1|82721.1|82771.8|82721.8|82772.5|82722.5|82771.1|82721.1|18
1623126340000|2021-06-08 04:25:40|82772.1|82722.1|82772.5|82722.5|82773.1|82723.1|82771.1|82721.1|14
1623126350000|2021-06-08 04:25:50|82772.3|82722.3|82771.7|82721.7|82773.4|82723.4|82770.9|82720.9|23
1623126360000|2021-06-08 04:26:00|82772.3|82722.3|82771.6|82721.6|82772.5|82722.5|82771.4|82721.4|32
1623126370000|2021-06-08 04:26:10|82771.4|82721.4|82772|82722|82773.1|82723.1|82771.4|82721.4|16
1623126380000|2021-06-08 04:26:20|82772.2|82722.2|82771.5|82721.5|82772.3|82722.3|82771.1|82721.1|30
1623126390000|2021-06-08 04:26:30|82772.4|82722.4|82771.2|82721.2|82772.8|82722.8|82770.9|82720.9|16
1623126400000|2021-06-08 04:26:40|82771.9|82721.9|82772.6|82722.6|82772.7|82722.7|82771.9|82721.9|15
1623126410000|2021-06-08 04:26:50|82770.3|82720.3|82771.8|82721.8|82773.1|82723.1|82770.3|82720.3|18
1623126420000|2021-06-08 04:27:00|82771.9|82721.9|82772|82722|82772|82722|82770.1|82720.1|22
1623126430000|2021-06-08 04:27:10|82771|82721|82770.8|82720.8|82771.5|82721.5|82770.8|82720.8|20
1623126440000|2021-06-08 04:27:20|82771|82721|82769.5|82719.5|82771|82721|82769.1|82719.1|31
1623126450000|2021-06-08 04:27:30|82769.6|82719.6|82770.5|82720.5|82771.1|82721.1|82769.2|82719.2|26
1623126460000|2021-06-08 04:27:40|82770.4|82720.4|82769.9|82719.9|82770.4|82720.4|82767.3|82717.3|16
1623126470000|2021-06-08 04:27:50|82769|82719|82770.2|82720.2|82770.2|82720.2|82768.7|82718.7|24
1623126480000|2021-06-08 04:28:00|82770.3|82720.3|82770|82720|82771|82721|82769.5|82719.5|20
1623126490000|2021-06-08 04:28:10|82770.7|82720.7|82771.4|82721.4|82771.5|82721.5|82770.7|82720.7|26
1623126500000|2021-06-08 04:28:20|82771.2|82721.2|82770.3|82720.3|82771.2|82721.2|82769.6|82719.6|21
1623126510000|2021-06-08 04:28:30|82767.9|82717.9|82771.6|82721.6|82771.7|82721.7|82767.9|82717.9|18
1623126520000|2021-06-08 04:28:40|82771.4|82721.4|82771.2|82721.2|82771.7|82721.7|82770.2|82720.2|22
1623126530000|2021-06-08 04:28:50|82769.4|82719.4|82770.1|82720.1|82771.9|82721.9|82769.4|82719.4|19
1623126540000|2021-06-08 04:29:00|82771|82721|82770.9|82720.9|82771.9|82721.9|82769.5|82719.5|21
1623126550000|2021-06-08 04:29:10|82771.1|82721.1|82770.6|82720.6|82771.3|82721.3|82770.6|82720.6|16
1623126560000|2021-06-08 04:29:20|82770.7|82720.7|82769.6|82719.6|82771.3|82721.3|82769.1|82719.1|14
1623126570000|2021-06-08 04:29:30|82771|82721|82771.1|82721.1|82771.5|82721.5|82770.4|82720.4|17
1623126580000|2021-06-08 04:29:40|82770.8|82720.8|82770.8|82720.8|82771.7|82721.7|82770.5|82720.5|14
1623126590000|2021-06-08 04:29:50|82770.5|82720.5|82771|82721|82771.6|82721.6|82770.4|82720.4|23
1623126600000|2021-06-08 04:30:00|82770.9|82720.9|82770.2|82720.2|82771.2|82721.2|82770.2|82720.2|12
1623126610000|2021-06-08 04:30:10|82770.5|82720.5|82770|82720|82770.8|82720.8|82769.8|82719.8|16
1623126620000|2021-06-08 04:30:20|82770.1|82720.1|82770.3|82720.3|82770.7|82720.7|82769.7|82719.7|21
1623126630000|2021-06-08 04:30:30|82770.4|82720.4|82770.4|82720.4|82770.4|82720.4|82769.4|82719.4|12
1623126640000|2021-06-08 04:30:40|82770.7|82720.7|82772.5|82722.5|82772.5|82722.5|82770.1|82720.1|30
1623126650000|2021-06-08 04:30:50|82772.4|82722.4|82772.5|82722.5|82773.5|82723.5|82772.4|82722.4|15
1623126660000|2021-06-08 04:31:00|82772.8|82722.8|82772.7|82722.7|82773.7|82723.7|82772.3|82722.3|20
1623126670000|2021-06-08 04:31:10|82773.2|82723.2|82772.1|82722.1|82773.2|82723.2|82772.1|82722.1|22
1623126680000|2021-06-08 04:31:20|82772.5|82722.5|82772.3|82722.3|82773.4|82723.4|82772.1|82722.1|20
1623126690000|2021-06-08 04:31:30|82772.4|82722.4|82772.3|82722.3|82773.3|82723.3|82771.1|82721.1|30
1623126700000|2021-06-08 04:31:40|82772.5|82722.5|82771.5|82721.5|82772.7|82722.7|82771.3|82721.3|24
1623126710000|2021-06-08 04:31:50|82771.6|82721.6|82770.9|82720.9|82773|82723|82770.9|82720.9|20
1623126720000|2021-06-08 04:32:00|82770.8|82720.8|82771.2|82721.2|82772.9|82722.9|82770.7|82720.7|21
1623126730000|2021-06-08 04:32:10|82771.3|82721.3|82769.8|82719.8|82771.3|82721.3|82769.6|82719.6|23
1623126740000|2021-06-08 04:32:20|82770|82720|82770.1|82720.1|82771|82721|82768.3|82718.3|20
1623126750000|2021-06-08 04:32:30|82770.6|82720.6|82769.7|82719.7|82770.6|82720.6|82769.7|82719.7|16
1623126760000|2021-06-08 04:32:40|82769.8|82719.8|82769.7|82719.7|82770.5|82720.5|82769.6|82719.6|14
1623126770000|2021-06-08 04:32:50|82769.8|82719.8|82770.6|82720.6|82771|82721|82769.8|82719.8|10
1623126780000|2021-06-08 04:33:00|82770.5|82720.5|82770.4|82720.4|82770.8|82720.8|82769.3|82719.3|18
1623126790000|2021-06-08 04:33:10|82770.6|82720.6|82769.2|82719.2|82770.6|82720.6|82768.9|82718.9|16
1623126800000|2021-06-08 04:33:20|82769|82719|82769.6|82719.6|82771.2|82721.2|82768.7|82718.7|24
1623126810000|2021-06-08 04:33:30|82769.7|82719.7|82767.5|82717.5|82769.7|82719.7|82765.9|82715.9|31
1623126820000|2021-06-08 04:33:40|82767.7|82717.7|82769.8|82719.8|82769.8|82719.8|82767.6|82717.6|23
1623126830000|2021-06-08 04:33:50|82769.6|82719.6|82769.2|82719.2|82770.3|82720.3|82769.2|82719.2|13
1623126840000|2021-06-08 04:34:00|82770.1|82720.1|82771|82721|82771.4|82721.4|82769.8|82719.8|33
1623126850000|2021-06-08 04:34:10|82771.7|82721.7|82771.5|82721.5|82772.4|82722.4|82771.1|82721.1|23
1623126860000|2021-06-08 04:34:20|82771.3|82721.3|82770.6|82720.6|82772.2|82722.2|82770.1|82720.1|19
1623126870000|2021-06-08 04:34:30|82771.2|82721.2|82770|82720|82771.9|82721.9|82770|82720|10
1623126880000|2021-06-08 04:34:40|82770.1|82720.1|82770.2|82720.2|82771.7|82721.7|82769.9|82719.9|16
1623126890000|2021-06-08 04:34:50|82770.5|82720.5|82770.8|82720.8|82771.4|82721.4|82770.3|82720.3|10
1623126900000|2021-06-08 04:35:00|82770.9|82720.9|82771.4|82721.4|82771.7|82721.7|82770.9|82720.9|10
1623126910000|2021-06-08 04:35:10|82771.3|82721.3|82771.1|82721.1|82771.9|82721.9|82770.9|82720.9|16
1623126920000|2021-06-08 04:35:20|82771.2|82721.2|82771|82721|82771.6|82721.6|82770.8|82720.8|17
1623126930000|2021-06-08 04:35:30|82771.4|82721.4|82771.4|82721.4|82772|82722|82771.4|82721.4|7
1623126940000|2021-06-08 04:35:40|82771.8|82721.8|82772.5|82722.5|82772.5|82722.5|82770.8|82720.8|15
1623126950000|2021-06-08 04:35:50|82772.2|82722.2|82772.3|82722.3|82773.1|82723.1|82771.6|82721.6|9
1623126960000|2021-06-08 04:36:00|82772.2|82722.2|82772|82722|82772.7|82722.7|82771.6|82721.6|19
1623126970000|2021-06-08 04:36:10|82771.9|82721.9|82771.6|82721.6|82771.9|82721.9|82771.4|82721.4|11
1623126980000|2021-06-08 04:36:20|82771.2|82721.2|82771.8|82721.8|82771.8|82721.8|82771.2|82721.2|8
1623126990000|2021-06-08 04:36:30|82771.6|82721.6|82771.7|82721.7|82772|82722|82771.5|82721.5|7
1623127000000|2021-06-08 04:36:40|82770.7|82720.7|82772.1|82722.1|82774.1|82724.1|82770.7|82720.7|6
1623127010000|2021-06-08 04:36:50|82771.5|82721.5|82771.1|82721.1|82771.8|82721.8|82770.5|82720.5|16
1623127020000|2021-06-08 04:37:00|82770.9|82720.9|82771.1|82721.1|82771.9|82721.9|82770.9|82720.9|20
1623127030000|2021-06-08 04:37:10|82770.7|82720.7|82770.5|82720.5|82771.2|82721.2|82769.7|82719.7|15
1623127040000|2021-06-08 04:37:20|82770.1|82720.1|82771|82721|82771|82721|82770.1|82720.1|10
1623127050000|2021-06-08 04:37:30|82770.9|82720.9|82772.2|82722.2|82772.7|82722.7|82770.1|82720.1|15
1623127060000|2021-06-08 04:37:40|82772.1|82722.1|82771.4|82721.4|82772.7|82722.7|82771.1|82721.1|9
1623127070000|2021-06-08 04:37:50|82771.8|82721.8|82770.3|82720.3|82771.8|82721.8|82770.3|82720.3|7
1623127080000|2021-06-08 04:38:00|82770|82720|82771.5|82721.5|82772.3|82722.3|82770|82720|13
1623127090000|2021-06-08 04:38:10|82771.6|82721.6|82772.2|82722.2|82772.2|82722.2|82771.6|82721.6|6
1623127100000|2021-06-08 04:38:20|82772.5|82722.5|82771.8|82721.8|82772.5|82722.5|82771.7|82721.7|9
1623127110000|2021-06-08 04:38:30|82771.9|82721.9|82771.4|82721.4|82772|82722|82770.4|82720.4|12
1623127120000|2021-06-08 04:38:40|82771.7|82721.7|82772.1|82722.1|82772.1|82722.1|82771.6|82721.6|8
1623127130000|2021-06-08 04:38:50|82771.6|82721.6|82771.1|82721.1|82772|82722|82770.9|82720.9|7
1623127140000|2021-06-08 04:39:00|82770.8|82720.8|82771.3|82721.3|82771.3|82721.3|82770|82720|16
1623127150000|2021-06-08 04:39:10|82770.9|82720.9|82770.5|82720.5|82771.2|82721.2|82770.2|82720.2|10
1623127160000|2021-06-08 04:39:20|82771.5|82721.5|82770.9|82720.9|82771.8|82721.8|82770|82720|10
1623127170000|2021-06-08 04:39:30|82771|82721|82771.4|82721.4|82772.6|82722.6|82770.5|82720.5|15
1623127180000|2021-06-08 04:39:40|82770.2|82720.2|82769.7|82719.7|82770.9|82720.9|82769.2|82719.2|21
1623127190000|2021-06-08 04:39:50|82770.6|82720.6|82771.4|82721.4|82771.8|82721.8|82769.6|82719.6|15
1623127200000|2021-06-08 04:40:00|82770.9|82720.9|82771.5|82721.5|82772|82722|82770.1|82720.1|13
1623127210000|2021-06-08 04:40:10|82771.6|82721.6|82771.5|82721.5|82771.9|82721.9|82770.9|82720.9|8
1623127220000|2021-06-08 04:40:20|82771.6|82721.6|82771.9|82721.9|82772.4|82722.4|82771.3|82721.3|11
1623127230000|2021-06-08 04:40:30|82772.1|82722.1|82772.9|82722.9|82772.9|82722.9|82772.1|82722.1|7
1623127240000|2021-06-08 04:40:40|82773.4|82723.4|82772.5|82722.5|82773.4|82723.4|82772.5|82722.5|4
1623127250000|2021-06-08 04:40:50|82770.9|82720.9|82772.3|82722.3|82773.1|82723.1|82770.5|82720.5|24
1623127260000|2021-06-08 04:41:00|82772|82722|82772|82722|82772.9|82722.9|82771.7|82721.7|15
1623127270000|2021-06-08 04:41:10|82771.8|82721.8|82773.4|82723.4|82773.4|82723.4|82771.8|82721.8|10
1623127280000|2021-06-08 04:41:20|82773.2|82723.2|82771.7|82721.7|82773.4|82723.4|82771.2|82721.2|20
1623127290000|2021-06-08 04:41:30|82772.3|82722.3|82773.4|82723.4|82773.7|82723.7|82772.3|82722.3|7
1623127300000|2021-06-08 04:41:40|82773.1|82723.1|82770.1|82720.1|82773.1|82723.1|82770.1|82720.1|9
1623127310000|2021-06-08 04:41:50|82771.8|82721.8|82771.6|82721.6|82772.1|82722.1|82769.5|82719.5|15
1623127320000|2021-06-08 04:42:00|82771.8|82721.8|82771.7|82721.7|82771.8|82721.8|82770.3|82720.3|10
1623127330000|2021-06-08 04:42:10|82772|82722|82773.4|82723.4|82774.1|82724.1|82770.9|82720.9|19
1623127340000|2021-06-08 04:42:20|82774.1|82724.1|82771.3|82721.3|82774.1|82724.1|82770.9|82720.9|19
1623127350000|2021-06-08 04:42:30|82770.9|82720.9|82771.2|82721.2|82771.8|82721.8|82770.9|82720.9|11
1623127360000|2021-06-08 04:42:40|82771.3|82721.3|82771.5|82721.5|82772.4|82722.4|82771|82721|12
1623127370000|2021-06-08 04:42:50|82771.6|82721.6|82771.5|82721.5|82771.9|82721.9|82771.1|82721.1|12
1623127380000|2021-06-08 04:43:00|82771.6|82721.6|82771.7|82721.7|82771.8|82721.8|82771.1|82721.1|13
1623127390000|2021-06-08 04:43:10|82771.6|82721.6|82771.4|82721.4|82772.5|82722.5|82771.1|82721.1|12
1623127400000|2021-06-08 04:43:20|82771.7|82721.7|82770.8|82720.8|82771.9|82721.9|82770.8|82720.8|12
1623127410000|2021-06-08 04:43:30|82770.9|82720.9|82769|82719|82772.6|82722.6|82769|82719|16
1623127420000|2021-06-08 04:43:40|82768.9|82718.9|82770.7|82720.7|82771.2|82721.2|82768.9|82718.9|21
1623127430000|2021-06-08 04:43:50|82770.6|82720.6|82767.9|82717.9|82770.6|82720.6|82767.9|82717.9|22
1623127440000|2021-06-08 04:44:00|82767.6|82717.6|82768|82718|82769.3|82719.3|82767.6|82717.6|21
1623127450000|2021-06-08 04:44:10|82768.9|82718.9|82766.1|82716.1|82768.9|82718.9|82765.4|82715.4|27
1623127460000|2021-06-08 04:44:20|82766.6|82716.6|82766.1|82716.1|82767|82717|82765.6|82715.6|26
1623127470000|2021-06-08 04:44:30|82766.3|82716.3|82766.3|82716.3|82766.4|82716.4|82765.5|82715.5|15
1623127480000|2021-06-08 04:44:40|82766.5|82716.5|82764.2|82714.2|82766.7|82716.7|82764.1|82714.1|18
1623127490000|2021-06-08 04:44:50|82764.1|82714.1|82763.7|82713.7|82765.2|82715.2|82763.5|82713.5|17
1623127500000|2021-06-08 04:45:00|82763.8|82713.8|82766.3|82716.3|82767.4|82717.4|82763.8|82713.8|15
1623127510000|2021-06-08 04:45:10|82766|82716|82766.1|82716.1|82766.6|82716.6|82765.6|82715.6|14
1623127520000|2021-06-08 04:45:20|82765.8|82715.8|82765.5|82715.5|82767.3|82717.3|82763|82713|22
1623127530000|2021-06-08 04:45:30|82764.5|82714.5|82765.2|82715.2|82765.5|82715.5|82764.4|82714.4|22
1623127540000|2021-06-08 04:45:40|82765.3|82715.3|82766|82716|82767.8|82717.8|82764.7|82714.7|36
1623127550000|2021-06-08 04:45:50|82765.9|82715.9|82765.2|82715.2|82765.9|82715.9|82764.6|82714.6|28
1623127560000|2021-06-08 04:46:00|82765.5|82715.5|82763.6|82713.6|82765.8|82715.8|82763.6|82713.6|10
1623127570000|2021-06-08 04:46:10|82763.8|82713.8|82764.7|82714.7|82766|82716|82763.8|82713.8|14
1623127580000|2021-06-08 04:46:20|82765|82715|82764|82714|82765|82715|82760.3|82710.3|23
1623127590000|2021-06-08 04:46:30|82764.1|82714.1|82765.2|82715.2|82765.5|82715.5|82764.1|82714.1|15
1623127600000|2021-06-08 04:46:40|82765.3|82715.3|82765.1|82715.1|82765.6|82715.6|82764.4|82714.4|20
1623127610000|2021-06-08 04:46:50|82765.2|82715.2|82765.1|82715.1|82765.4|82715.4|82762.8|82712.8|28
1623127620000|2021-06-08 04:47:00|82764.5|82714.5|82765.9|82715.9|82765.9|82715.9|82763.7|82713.7|14
1623127630000|2021-06-08 04:47:10|82765.7|82715.7|82764.2|82714.2|82765.8|82715.8|82763.7|82713.7|11
1623127640000|2021-06-08 04:47:20|82764.5|82714.5|82765.4|82715.4|82765.8|82715.8|82764.5|82714.5|19
1623127650000|2021-06-08 04:47:30|82765.5|82715.5|82766.3|82716.3|82766.7|82716.7|82765.5|82715.5|17
1623127660000|2021-06-08 04:47:40|82766.5|82716.5|82765.9|82715.9|82766.5|82716.5|82764.2|82714.2|21
1623127670000|2021-06-08 04:47:50|82765.8|82715.8|82765.4|82715.4|82766.4|82716.4|82765.4|82715.4|13
1623127680000|2021-06-08 04:48:00|82765.7|82715.7|82765.7|82715.7|82766.5|82716.5|82764.8|82714.8|25
1623127690000|2021-06-08 04:48:10|82765.6|82715.6|82766.1|82716.1|82766.6|82716.6|82764|82714|21
1623127700000|2021-06-08 04:48:20|82766.2|82716.2|82766.4|82716.4|82766.6|82716.6|82764.8|82714.8|19
1623127710000|2021-06-08 04:48:30|82766.3|82716.3|82766.4|82716.4|82766.4|82716.4|82765.8|82715.8|10
1623127720000|2021-06-08 04:48:40|82766.5|82716.5|82765.6|82715.6|82766.8|82716.8|82765.6|82715.6|10
1623127730000|2021-06-08 04:48:50|82765.2|82715.2|82765.8|82715.8|82766.2|82716.2|82764.2|82714.2|20
1623127740000|2021-06-08 04:49:00|82766.1|82716.1|82764.4|82714.4|82766.1|82716.1|82760.8|82710.8|15
1623127750000|2021-06-08 04:49:10|82765.3|82715.3|82765.2|82715.2|82765.9|82715.9|82764.9|82714.9|14
1623127760000|2021-06-08 04:49:20|82765|82715|82766.5|82716.5|82766.8|82716.8|82764.9|82714.9|16
1623127770000|2021-06-08 04:49:30|82766.7|82716.7|82766.2|82716.2|82766.7|82716.7|82764.7|82714.7|21
1623127780000|2021-06-08 04:49:40|82766|82716|82765.4|82715.4|82766|82716|82765.2|82715.2|21
1623127790000|2021-06-08 04:49:50|82766.2|82716.2|82765.8|82715.8|82766.4|82716.4|82764.3|82714.3|24
1623127800000|2021-06-08 04:50:00|82765.4|82715.4|82762.9|82712.9|82766.1|82716.1|82762.8|82712.8|28
1623127810000|2021-06-08 04:50:10|82763|82713|82763.6|82713.6|82763.7|82713.7|82762.7|82712.7|14
1623127820000|2021-06-08 04:50:20|82763.8|82713.8|82763.6|82713.6|82763.8|82713.8|82763.4|82713.4|14
1623127830000|2021-06-08 04:50:30|82764|82714|82764.4|82714.4|82764.9|82714.9|82764|82714|12
1623127840000|2021-06-08 04:50:40|82763.8|82713.8|82763.6|82713.6|82763.9|82713.9|82763.1|82713.1|10
1623127850000|2021-06-08 04:50:50|82763.9|82713.9|82764|82714|82764.1|82714.1|82762.7|82712.7|29
1623127860000|2021-06-08 04:51:00|82763.6|82713.6|82764.8|82714.8|82765.2|82715.2|82762.9|82712.9|24
1623127870000|2021-06-08 04:51:10|82764.3|82714.3|82764.3|82714.3|82764.9|82714.9|82763.9|82713.9|21
1623127880000|2021-06-08 04:51:20|82764.6|82714.6|82763|82713|82764.6|82714.6|82762.6|82712.6|14
1623127890000|2021-06-08 04:51:30|82763.2|82713.2|82760.5|82710.5|82763.9|82713.9|82760.5|82710.5|10
1623127900000|2021-06-08 04:51:40|82760.1|82710.1|82760.4|82710.4|82761.7|82711.7|82759.6|82709.6|25
1623127910000|2021-06-08 04:51:50|82760.7|82710.7|82759.6|82709.6|82761.1|82711.1|82759.2|82709.2|22
1623127920000|2021-06-08 04:52:00|82760.1|82710.1|82759.8|82709.8|82760.5|82710.5|82759.4|82709.4|11
1623127930000|2021-06-08 04:52:10|82759.5|82709.5|82759.7|82709.7|82762.4|82712.4|82759|82709|28
1623127940000|2021-06-08 04:52:20|82759.5|82709.5|82759.5|82709.5|82761.5|82711.5|82759.2|82709.2|27
1623127950000|2021-06-08 04:52:30|82759.8|82709.8|82761.2|82711.2|82761.8|82711.8|82759.1|82709.1|19
1623127960000|2021-06-08 04:52:40|82761.1|82711.1|82760.5|82710.5|82761.3|82711.3|82760.5|82710.5|15
1623127970000|2021-06-08 04:52:50|82760.9|82710.9|82760.4|82710.4|82761.1|82711.1|82760.2|82710.2|14
1623127980000|2021-06-08 04:53:00|82760.2|82710.2|82761.3|82711.3|82761.9|82711.9|82760.1|82710.1|17
1623127990000|2021-06-08 04:53:10|82761.1|82711.1|82760.3|82710.3|82762.1|82712.1|82759.4|82709.4|23
1623128000000|2021-06-08 04:53:20|82760.9|82710.9|82758.6|82708.6|82760.9|82710.9|82758.6|82708.6|9
1623128010000|2021-06-08 04:53:30|82759.1|82709.1|82759.4|82709.4|82760.1|82710.1|82758.2|82708.2|8
1623128020000|2021-06-08 04:53:40|82759.1|82709.1|82759.4|82709.4|82761.2|82711.2|82759|82709|17
1623128030000|2021-06-08 04:53:50|82759.3|82709.3|82759.7|82709.7|82759.9|82709.9|82759.3|82709.3|12
1623128040000|2021-06-08 04:54:00|82759.3|82709.3|82758.7|82708.7|82759.8|82709.8|82757.2|82707.2|15
1623128050000|2021-06-08 04:54:10|82759.5|82709.5|82760.2|82710.2|82760.2|82710.2|82758.6|82708.6|16
1623128060000|2021-06-08 04:54:20|82760.1|82710.1|82758|82708|82760.1|82710.1|82757.5|82707.5|16
1623128070000|2021-06-08 04:54:30|82758.3|82708.3|82757.1|82707.1|82759.8|82709.8|82756.8|82706.8|24
1623128080000|2021-06-08 04:54:40|82757.2|82707.2|82757.5|82707.5|82757.7|82707.7|82757.1|82707.1|8
1623128090000|2021-06-08 04:54:50|82756.9|82706.9|82757.5|82707.5|82757.7|82707.7|82756.9|82706.9|10
1623128100000|2021-06-08 04:55:00|82758.2|82708.2|82758.4|82708.4|82758.4|82708.4|82757.2|82707.2|11
1623128110000|2021-06-08 04:55:10|82758.2|82708.2|82757.1|82707.1|82759.7|82709.7|82755.4|82705.4|17
1623128120000|2021-06-08 04:55:20|82757|82707|82758.5|82708.5|82759.5|82709.5|82756.4|82706.4|9
1623128130000|2021-06-08 04:55:30|82756.4|82706.4|82757.8|82707.8|82758.4|82708.4|82755.6|82705.6|24
1623128140000|2021-06-08 04:55:40|82757.9|82707.9|82757.6|82707.6|82758|82708|82756.9|82706.9|20
1623128150000|2021-06-08 04:55:50|82757.7|82707.7|82758.5|82708.5|82758.8|82708.8|82757.2|82707.2|16
1623128160000|2021-06-08 04:56:00|82758.4|82708.4|82758.2|82708.2|82759.5|82709.5|82757.9|82707.9|15
1623128170000|2021-06-08 04:56:10|82758.3|82708.3|82755.6|82705.6|82759.1|82709.1|82755.6|82705.6|16
1623128180000|2021-06-08 04:56:20|82755|82705|82756.2|82706.2|82758.2|82708.2|82755|82705|15
1623128190000|2021-06-08 04:56:30|82756.3|82706.3|82756.4|82706.4|82756.6|82706.6|82755.6|82705.6|14
1623128200000|2021-06-08 04:56:40|82756.1|82706.1|82757.7|82707.7|82757.7|82707.7|82755.7|82705.7|8
1623128210000|2021-06-08 04:56:50|82757.4|82707.4|82756.3|82706.3|82757.4|82707.4|82755.8|82705.8|13
1623128220000|2021-06-08 04:57:00|82756|82706|82756.5|82706.5|82758.9|82708.9|82756|82706|9
1623128230000|2021-06-08 04:57:10|82756.4|82706.4|82757.6|82707.6|82757.6|82707.6|82756.2|82706.2|4
1623128240000|2021-06-08 04:57:20|82757.5|82707.5|82757|82707|82757.5|82707.5|82756|82706|8
1623128250000|2021-06-08 04:57:30|82756.2|82706.2|82759|82709|82759.8|82709.8|82755.9|82705.9|12
1623128260000|2021-06-08 04:57:40|82759.1|82709.1|82760.4|82710.4|82760.6|82710.6|82759|82709|12
1623128270000|2021-06-08 04:57:50|82760.1|82710.1|82759.5|82709.5|82760.1|82710.1|82759.1|82709.1|16
1623128280000|2021-06-08 04:58:00|82759.7|82709.7|82759.1|82709.1|82761|82711|82758.7|82708.7|20
1623128290000|2021-06-08 04:58:10|82758.7|82708.7|82759.5|82709.5|82759.9|82709.9|82758.4|82708.4|25
1623128300000|2021-06-08 04:58:20|82759.2|82709.2|82760.3|82710.3|82760.3|82710.3|82758.6|82708.6|11
1623128310000|2021-06-08 04:58:30|82760.5|82710.5|82759.6|82709.6|82760.5|82710.5|82759|82709|14
1623128320000|2021-06-08 04:58:40|82759.3|82709.3|82760.9|82710.9|82760.9|82710.9|82759.3|82709.3|9
1623128330000|2021-06-08 04:58:50|82759.2|82709.2|82759.8|82709.8|82760.8|82710.8|82759.2|82709.2|12
1623128340000|2021-06-08 04:59:00|82760.3|82710.3|82761.8|82711.8|82761.8|82711.8|82759.3|82709.3|26
1623128350000|2021-06-08 04:59:10|82761.7|82711.7|82762.7|82712.7|82763|82713|82760.4|82710.4|20
1623128360000|2021-06-08 04:59:20|82762.8|82712.8|82763.3|82713.3|82763.3|82713.3|82762.6|82712.6|17
1623128370000|2021-06-08 04:59:30|82763.4|82713.4|82762.8|82712.8|82763.4|82713.4|82762.4|82712.4|29
1623128380000|2021-06-08 04:59:40|82762.3|82712.3|82764.1|82714.1|82764.1|82714.1|82762.3|82712.3|27
1623128390000|2021-06-08 04:59:50|82764.4|82714.4|82765.6|82715.6|82766.8|82716.8|82764.2|82714.2|19
1623128400000|2021-06-08 05:00:00|82766|82716|82767.4|82717.4|82769.9|82719.9|82765.8|82715.8|27
1623128410000|2021-06-08 05:00:10|82767.5|82717.5|82766.4|82716.4|82770.5|82720.5|82765.5|82715.5|31
1623128420000|2021-06-08 05:00:20|82767.5|82717.5|82769.7|82719.7|82771.2|82721.2|82766.8|82716.8|26
1623128430000|2021-06-08 05:00:30|82770|82720|82771|82721|82771.2|82721.2|82769.6|82719.6|15
1623128440000|2021-06-08 05:00:40|82771.1|82721.1|82768.4|82718.4|82771.1|82721.1|82768.4|82718.4|22
1623128450000|2021-06-08 05:00:50|82768.7|82718.7|82769.4|82719.4|82769.4|82719.4|82766.8|82716.8|28
1623128460000|2021-06-08 05:01:00|82769.2|82719.2|82771.5|82721.5|82772|82722|82769.2|82719.2|30
1623128470000|2021-06-08 05:01:10|82771.7|82721.7|82771.1|82721.1|82771.9|82721.9|82771.1|82721.1|21
1623128480000|2021-06-08 05:01:20|82771.2|82721.2|82768.6|82718.6|82771.2|82721.2|82767.2|82717.2|29
1623128490000|2021-06-08 05:01:30|82767.7|82717.7|82767.7|82717.7|82768.2|82718.2|82767.5|82717.5|12
1623128500000|2021-06-08 05:01:40|82767.8|82717.8|82768.4|82718.4|82768.7|82718.7|82767.6|82717.6|15
1623128510000|2021-06-08 05:01:50|82768.1|82718.1|82768.4|82718.4|82768.4|82718.4|82768.1|82718.1|12
1623128520000|2021-06-08 05:02:00|82768.3|82718.3|82764.1|82714.1|82768.3|82718.3|82763.8|82713.8|25
1623128530000|2021-06-08 05:02:10|82764|82714|82764|82714|82764.7|82714.7|82763.7|82713.7|34
1623128540000|2021-06-08 05:02:20|82764.1|82714.1|82763.2|82713.2|82764.2|82714.2|82762.5|82712.5|33
1623128550000|2021-06-08 05:02:30|82762.5|82712.5|82762.7|82712.7|82763.7|82713.7|82762.4|82712.4|24
1623128560000|2021-06-08 05:02:40|82763|82713|82764.2|82714.2|82764.2|82714.2|82762.7|82712.7|16
1623128570000|2021-06-08 05:02:50|82764|82714|82762.3|82712.3|82764|82714|82762.3|82712.3|26
1623128580000|2021-06-08 05:03:00|82762.4|82712.4|82764.3|82714.3|82764.8|82714.8|82761.9|82711.9|38
1623128590000|2021-06-08 05:03:10|82764.2|82714.2|82764|82714|82764.9|82714.9|82763.6|82713.6|39
1623128600000|2021-06-08 05:03:20|82764.3|82714.3|82763.3|82713.3|82764.4|82714.4|82762.7|82712.7|33
1623128610000|2021-06-08 05:03:30|82763.4|82713.4|82763.5|82713.5|82763.8|82713.8|82763|82713|18
1623128620000|2021-06-08 05:03:40|82763.6|82713.6|82763.9|82713.9|82764.2|82714.2|82763.5|82713.5|7
1623128630000|2021-06-08 05:03:50|82764|82714|82763.3|82713.3|82764.2|82714.2|82763.1|82713.1|21
1623128640000|2021-06-08 05:04:00|82763.5|82713.5|82763.4|82713.4|82763.7|82713.7|82762.9|82712.9|24
1623128650000|2021-06-08 05:04:10|82763.3|82713.3|82763.7|82713.7|82763.7|82713.7|82763.1|82713.1|10
1623128660000|2021-06-08 05:04:20|82763.8|82713.8|82763.5|82713.5|82764.1|82714.1|82763.3|82713.3|15
1623128670000|2021-06-08 05:04:30|82763.7|82713.7|82763.7|82713.7|82763.8|82713.8|82763.4|82713.4|6
1623128680000|2021-06-08 05:04:40|82763.5|82713.5|82763.6|82713.6|82763.8|82713.8|82763|82713|8
1623128690000|2021-06-08 05:04:50|82763.7|82713.7|82763.7|82713.7|82764|82714|82762.5|82712.5|26
1623128700000|2021-06-08 05:05:00|82763.6|82713.6|82763.1|82713.1|82764.2|82714.2|82762.9|82712.9|29
1623128710000|2021-06-08 05:05:10|82762.8|82712.8|82763.3|82713.3|82763.6|82713.6|82762.8|82712.8|15
1623128720000|2021-06-08 05:05:20|82763.4|82713.4|82762.8|82712.8|82763.7|82713.7|82762.3|82712.3|22
1623128730000|2021-06-08 05:05:30|82763.3|82713.3|82763|82713|82763.7|82713.7|82762.6|82712.6|23
1623128740000|2021-06-08 05:05:40|82762.8|82712.8|82762.9|82712.9|82763|82713|82762.7|82712.7|12
1623128750000|2021-06-08 05:05:50|82762.7|82712.7|82763|82713|82763.3|82713.3|82762.5|82712.5|12
1623128760000|2021-06-08 05:06:00|82763.4|82713.4|82763|82713|82763.8|82713.8|82763|82713|5
1623128770000|2021-06-08 05:06:10|82763.8|82713.8|82762.6|82712.6|82763.8|82713.8|82762|82712|5
1623128780000|2021-06-08 05:06:20|82762|82712|82763.2|82713.2|82763.2|82713.2|82762|82712|11
1623128790000|2021-06-08 05:06:30|82762.9|82712.9|82762.3|82712.3|82763.1|82713.1|82761.9|82711.9|20
1623128800000|2021-06-08 05:06:40|82762.5|82712.5|82762.6|82712.6|82763.7|82713.7|82762.3|82712.3|28
1623128810000|2021-06-08 05:06:50|82762|82712|82762|82712|82762.3|82712.3|82761.6|82711.6|11
1623128820000|2021-06-08 05:07:00|82762.1|82712.1|82762.5|82712.5|82762.5|82712.5|82761.5|82711.5|17
1623128830000|2021-06-08 05:07:10|82763.7|82713.7|82762.5|82712.5|82763.7|82713.7|82761.8|82711.8|7
1623128840000|2021-06-08 05:07:20|82761.8|82711.8|82761.6|82711.6|82763.7|82713.7|82761.3|82711.3|24
1623128850000|2021-06-08 05:07:30|82761.7|82711.7|82762.3|82712.3|82763|82713|82761.7|82711.7|35
1623128860000|2021-06-08 05:07:40|82762.5|82712.5|82763.3|82713.3|82763.5|82713.5|82762.3|82712.3|22
1623128870000|2021-06-08 05:07:50|82763.5|82713.5|82762.5|82712.5|82763.6|82713.6|82762.3|82712.3|20
1623128880000|2021-06-08 05:08:00|82762.4|82712.4|82762.6|82712.6|82763.2|82713.2|82762.4|82712.4|20
1623128890000|2021-06-08 05:08:10|82762.9|82712.9|82762.5|82712.5|82763.2|82713.2|82762.4|82712.4|16
1623128900000|2021-06-08 05:08:20|82762.6|82712.6|82759|82709|82763.1|82713.1|82757|82707|37
1623128910000|2021-06-08 05:08:30|82757.8|82707.8|82760|82710|82760.4|82710.4|82757.7|82707.7|32
1623128920000|2021-06-08 05:08:40|82760.1|82710.1|82760.7|82710.7|82760.9|82710.9|82759.4|82709.4|31
1623128930000|2021-06-08 05:08:50|82760.3|82710.3|82760.7|82710.7|82761.7|82711.7|82760.3|82710.3|34
1623128940000|2021-06-08 05:09:00|82761.1|82711.1|82757.9|82707.9|82761.1|82711.1|82757.9|82707.9|30
1623128950000|2021-06-08 05:09:10|82757.7|82707.7|82758.3|82708.3|82758.3|82708.3|82757.4|82707.4|27
1623128960000|2021-06-08 05:09:20|82758.4|82708.4|82757.4|82707.4|82758.5|82708.5|82757.4|82707.4|23
1623128970000|2021-06-08 05:09:30|82757.6|82707.6|82757.8|82707.8|82757.9|82707.9|82757.4|82707.4|11
1623128980000|2021-06-08 05:09:40|82757.6|82707.6|82758.1|82708.1|82758.6|82708.6|82757.6|82707.6|13
1623128990000|2021-06-08 05:09:50|82758.2|82708.2|82754.2|82704.2|82758.2|82708.2|82753.4|82703.4|25
1623129000000|2021-06-08 05:10:00|82753.9|82703.9|82748.7|82698.7|82754.3|82704.3|82748.4|82698.4|43
1623129010000|2021-06-08 05:10:10|82748.6|82698.6|82748.7|82698.7|82748.9|82698.9|82748.6|82698.6|3
1623129020000|2021-06-08 05:10:20|82749.3|82699.3|82748.7|82698.7|82750|82700|82748.1|82698.1|34
1623129030000|2021-06-08 05:10:30|82748.6|82698.6|82749.2|82699.2|82749.6|82699.6|82748.5|82698.5|8
1623129040000|2021-06-08 05:10:40|82748.9|82698.9|82748.8|82698.8|82749.9|82699.9|82748.3|82698.3|19
1623129050000|2021-06-08 05:10:50|82749.1|82699.1|82748.5|82698.5|82749.1|82699.1|82747.9|82697.9|12
1623129060000|2021-06-08 05:11:00|82748.7|82698.7|82750.9|82700.9|82752.3|82702.3|82748.7|82698.7|44
1623129070000|2021-06-08 05:11:10|82750.4|82700.4|82750.4|82700.4|82751.5|82701.5|82750|82700|17
1623129080000|2021-06-08 05:11:20|82750.6|82700.6|82748.9|82698.9|82750.9|82700.9|82748.7|82698.7|15
1623129090000|2021-06-08 05:11:30|82749|82699|82750.6|82700.6|82751.2|82701.2|82748.1|82698.1|28
1623129100000|2021-06-08 05:11:40|82749.6|82699.6|82751.6|82701.6|82751.6|82701.6|82749.5|82699.5|6
1623129110000|2021-06-08 05:11:50|82751.5|82701.5|82749.6|82699.6|82751.6|82701.6|82747.6|82697.6|25
1623129120000|2021-06-08 05:12:00|82748.2|82698.2|82750.2|82700.2|82750.8|82700.8|82747.5|82697.5|24
1623129130000|2021-06-08 05:12:10|82750.4|82700.4|82749.5|82699.5|82750.4|82700.4|82747.6|82697.6|25
1623129140000|2021-06-08 05:12:20|82749.6|82699.6|82749.6|82699.6|82751.9|82701.9|82747.9|82697.9|57
1623129150000|2021-06-08 05:12:30|82750.2|82700.2|82750.2|82700.2|82750.3|82700.3|82749.2|82699.2|7
1623129160000|2021-06-08 05:12:40|82750|82700|82743.4|82693.4|82751|82701|82742.9|82692.9|34
1623129170000|2021-06-08 05:12:50|82743.3|82693.3|82743.5|82693.5|82747.1|82697.1|82743|82693|49
1623129180000|2021-06-08 05:13:00|82743.6|82693.6|82740.1|82690.1|82743.8|82693.8|82740|82690|39
1623129190000|2021-06-08 05:13:10|82739.9|82689.9|82743.7|82693.7|82743.8|82693.8|82739.8|82689.8|36
1623129200000|2021-06-08 05:13:20|82743.4|82693.4|82743|82693|82743.7|82693.7|82742.8|82692.8|27
1623129210000|2021-06-08 05:13:30|82742.9|82692.9|82743.8|82693.8|82743.8|82693.8|82739.8|82689.8|23
1623129220000|2021-06-08 05:13:40|82744.1|82694.1|82744|82694|82744.4|82694.4|82742.9|82692.9|29
1623129230000|2021-06-08 05:13:50|82743.1|82693.1|82743.1|82693.1|82744.5|82694.5|82742|82692|38
1623129240000|2021-06-08 05:14:00|82742.9|82692.9|82741.6|82691.6|82745.1|82695.1|82740.9|82690.9|46
1623129250000|2021-06-08 05:14:10|82741.5|82691.5|82740.8|82690.8|82745|82695|82740.8|82690.8|51
1623129260000|2021-06-08 05:14:20|82741.3|82691.3|82742.3|82692.3|82744.6|82694.6|82739.7|82689.7|38
1623129270000|2021-06-08 05:14:30|82742.2|82692.2|82744.4|82694.4|82745.6|82695.6|82741.6|82691.6|64
1623129280000|2021-06-08 05:14:40|82744.3|82694.3|82742.3|82692.3|82745.7|82695.7|82741.9|82691.9|39
1623129290000|2021-06-08 05:14:50|82743.5|82693.5|82742.8|82692.8|82743.5|82693.5|82741.9|82691.9|44
1623129300000|2021-06-08 05:15:00|82742.9|82692.9|82743|82693|82743.8|82693.8|82739.5|82689.5|43
1623129310000|2021-06-08 05:15:10|82741.5|82691.5|82742.2|82692.2|82746.6|82696.6|82739.4|82689.4|48
1623129320000|2021-06-08 05:15:20|82742.3|82692.3|82744.1|82694.1|82745.6|82695.6|82741.7|82691.7|49
1623129330000|2021-06-08 05:15:30|82744.7|82694.7|82739.4|82689.4|82744.7|82694.7|82739.2|82689.2|53
1623129340000|2021-06-08 05:15:40|82740|82690|82740.1|82690.1|82743.2|82693.2|82738.9|82688.9|47
1623129350000|2021-06-08 05:15:50|82740.4|82690.4|82741.5|82691.5|82741.7|82691.7|82739.5|82689.5|39
1623129360000|2021-06-08 05:16:00|82741.1|82691.1|82738.4|82688.4|82741.3|82691.3|82737.8|82687.8|30
1623129370000|2021-06-08 05:16:10|82738.3|82688.3|82738.7|82688.7|82742.2|82692.2|82738.3|82688.3|46
1623129380000|2021-06-08 05:16:20|82738.8|82688.8|82742.4|82692.4|82742.5|82692.5|82738.5|82688.5|33
1623129390000|2021-06-08 05:16:30|82739.8|82689.8|82737.1|82687.1|82742.9|82692.9|82735.7|82685.7|67
1623129400000|2021-06-08 05:16:40|82736.8|82686.8|82739.6|82689.6|82742|82692|82735.2|82685.2|61
1623129410000|2021-06-08 05:16:50|82740|82690|82742.3|82692.3|82743.5|82693.5|82737.5|82687.5|70
1623129420000|2021-06-08 05:17:00|82741.9|82691.9|82738.9|82688.9|82742.5|82692.5|82737.2|82687.2|53
1623129430000|2021-06-08 05:17:10|82738.2|82688.2|82738.6|82688.6|82739.7|82689.7|82736.4|82686.4|48
1623129440000|2021-06-08 05:17:20|82739.1|82689.1|82737.6|82687.6|82740.6|82690.6|82737.5|82687.5|44
1623129450000|2021-06-08 05:17:30|82739|82689|82734.5|82684.5|82740.7|82690.7|82734.5|82684.5|52
1623129460000|2021-06-08 05:17:40|82735.3|82685.3|82737.4|82687.4|82738|82688|82734.8|82684.8|38
1623129470000|2021-06-08 05:17:50|82737.2|82687.2|82739.7|82689.7|82739.9|82689.9|82735.9|82685.9|53
1623129480000|2021-06-08 05:18:00|82739.4|82689.4|82739.6|82689.6|82740.3|82690.3|82736.1|82686.1|53
1623129490000|2021-06-08 05:18:10|82739.4|82689.4|82739.9|82689.9|82740.9|82690.9|82739.2|82689.2|25
1623129500000|2021-06-08 05:18:20|82739.8|82689.8|82739.6|82689.6|82740.6|82690.6|82738.5|82688.5|36
1623129510000|2021-06-08 05:18:30|82739.7|82689.7|82734.6|82684.6|82741|82691|82734.6|82684.6|51
1623129520000|2021-06-08 05:18:40|82734.4|82684.4|82734.2|82684.2|82734.8|82684.8|82730.9|82680.9|74
1623129530000|2021-06-08 05:18:50|82734.7|82684.7|82735.2|82685.2|82735.4|82685.4|82733|82683|72
1623129540000|2021-06-08 05:19:00|82735.1|82685.1|82735.3|82685.3|82735.4|82685.4|82733.2|82683.2|49
1623129550000|2021-06-08 05:19:10|82735|82685|82735.5|82685.5|82737.6|82687.6|82733|82683|75
1623129560000|2021-06-08 05:19:20|82734.9|82684.9|82735.9|82685.9|82737|82687|82733.8|82683.8|76
1623129570000|2021-06-08 05:19:30|82736.4|82686.4|82733.8|82683.8|82737.8|82687.8|82733.8|82683.8|65
1623129580000|2021-06-08 05:19:40|82734.4|82684.4|82744.7|82694.7|82745.3|82695.3|82734.3|82684.3|46
1623129590000|2021-06-08 05:19:50|82744.9|82694.9|82744.7|82694.7|82745.5|82695.5|82742.5|82692.5|45
1623129600000|2021-06-08 05:20:00|82744.6|82694.6|82744.7|82694.7|82745.4|82695.4|82742.6|82692.6|37
1623129610000|2021-06-08 05:20:10|82742.9|82692.9|82743|82693|82745.3|82695.3|82740.6|82690.6|62
1623129620000|2021-06-08 05:20:20|82743.2|82693.2|82743.9|82693.9|82744.8|82694.8|82741.8|82691.8|33
1623129630000|2021-06-08 05:20:30|82743.6|82693.6|82746.3|82696.3|82746.5|82696.5|82743.6|82693.6|23
1623129640000|2021-06-08 05:20:40|82745.8|82695.8|82747.7|82697.7|82748|82698|82744.3|82694.3|43
1623129650000|2021-06-08 05:20:50|82747.6|82697.6|82745.8|82695.8|82748.1|82698.1|82745.8|82695.8|35
1623129660000|2021-06-08 05:21:00|82745.7|82695.7|82739.6|82689.6|82746.1|82696.1|82738|82688|55
1623129670000|2021-06-08 05:21:10|82739.4|82689.4|82740.8|82690.8|82740.9|82690.9|82738.4|82688.4|60
1623129680000|2021-06-08 05:21:20|82740.7|82690.7|82739.3|82689.3|82740.9|82690.9|82738.8|82688.8|22
1623129690000|2021-06-08 05:21:30|82739.7|82689.7|82739.4|82689.4|82740.9|82690.9|82739.1|82689.1|13
1623129700000|2021-06-08 05:21:40|82739.2|82689.2|82740.6|82690.6|82740.8|82690.8|82739|82689|16
1623129710000|2021-06-08 05:21:50|82740.5|82690.5|82742.4|82692.4|82742.5|82692.5|82739.8|82689.8|55
1623129720000|2021-06-08 05:22:00|82741.9|82691.9|82746.2|82696.2|82747|82697|82740.3|82690.3|67
1623129730000|2021-06-08 05:22:10|82746|82696|82746.7|82696.7|82747.5|82697.5|82745.5|82695.5|72
1623129740000|2021-06-08 05:22:20|82746.1|82696.1|82744.2|82694.2|82746.1|82696.1|82743.1|82693.1|18
1623129750000|2021-06-08 05:22:30|82743.9|82693.9|82744.2|82694.2|82745.8|82695.8|82742.6|82692.6|31
1623129760000|2021-06-08 05:22:40|82744.6|82694.6|82746.5|82696.5|82747|82697|82742.5|82692.5|66
1623129770000|2021-06-08 05:22:50|82746.9|82696.9|82747.3|82697.3|82747.8|82697.8|82744.4|82694.4|30
1623129780000|2021-06-08 05:23:00|82747.5|82697.5|82746.7|82696.7|82747.9|82697.9|82744.2|82694.2|39
1623129790000|2021-06-08 05:23:10|82747|82697|82747.1|82697.1|82747.8|82697.8|82746.8|82696.8|23
1623129800000|2021-06-08 05:23:20|82747|82697|82748.3|82698.3|82748.7|82698.7|82745.3|82695.3|34
1623129810000|2021-06-08 05:23:30|82748.4|82698.4|82748.3|82698.3|82750.6|82700.6|82744.3|82694.3|62
1623129820000|2021-06-08 05:23:40|82749.2|82699.2|82750.8|82700.8|82752.6|82702.6|82748.7|82698.7|54
1623129830000|2021-06-08 05:23:50|82752.1|82702.1|82750.1|82700.1|82752.1|82702.1|82750.1|82700.1|16
1623129840000|2021-06-08 05:24:00|82751.7|82701.7|82752.8|82702.8|82753.4|82703.4|82751.7|82701.7|14
1623129850000|2021-06-08 05:24:10|82752.9|82702.9|82753.5|82703.5|82754.1|82704.1|82752.1|82702.1|25
1623129860000|2021-06-08 05:24:20|82753.1|82703.1|82753.2|82703.2|82754.2|82704.2|82752.1|82702.1|50
1623129870000|2021-06-08 05:24:30|82753.6|82703.6|82753.8|82703.8|82754.6|82704.6|82751.8|82701.8|62
1623129880000|2021-06-08 05:24:40|82754|82704|82752.2|82702.2|82754.1|82704.1|82751.4|82701.4|21
1623129890000|2021-06-08 05:24:50|82753.8|82703.8|82753.8|82703.8|82753.8|82703.8|82752|82702|32
1623129900000|2021-06-08 05:25:00|82753.7|82703.7|82752.5|82702.5|82754|82704|82749.7|82699.7|37
1623129910000|2021-06-08 05:25:10|82752.9|82702.9|82756|82706|82756.7|82706.7|82752|82702|41
1623129920000|2021-06-08 05:25:20|82756.3|82706.3|82755.1|82705.1|82756.8|82706.8|82754.9|82704.9|41
1623129930000|2021-06-08 05:25:30|82755.4|82705.4|82754.9|82704.9|82755.4|82705.4|82753.8|82703.8|38
1623129940000|2021-06-08 05:25:40|82754.8|82704.8|82753.1|82703.1|82755.2|82705.2|82752.9|82702.9|49
1623129950000|2021-06-08 05:25:50|82752.9|82702.9|82753.3|82703.3|82754|82704|82752.8|82702.8|45
1623129960000|2021-06-08 05:26:00|82753.2|82703.2|82753.7|82703.7|82754.4|82704.4|82751|82701|44
1623129970000|2021-06-08 05:26:10|82753.5|82703.5|82753.6|82703.6|82753.8|82703.8|82752.5|82702.5|36
1623129980000|2021-06-08 05:26:20|82753.8|82703.8|82754.4|82704.4|82755.3|82705.3|82753.2|82703.2|39
1623129990000|2021-06-08 05:26:30|82755.1|82705.1|82754.8|82704.8|82755.1|82705.1|82753.8|82703.8|46
1623130000000|2021-06-08 05:26:40|82753.9|82703.9|82754.5|82704.5|82754.8|82704.8|82753.1|82703.1|28
1623130010000|2021-06-08 05:26:50|82754.4|82704.4|82754.7|82704.7|82756.2|82706.2|82753.4|82703.4|53
1623130020000|2021-06-08 05:27:00|82754.4|82704.4|82751.9|82701.9|82755.5|82705.5|82751.7|82701.7|50
1623130030000|2021-06-08 05:27:10|82752.4|82702.4|82749.1|82699.1|82752.4|82702.4|82747|82697|57
1623130040000|2021-06-08 05:27:20|82748.4|82698.4|82750.6|82700.6|82750.8|82700.8|82748.3|82698.3|44
1623130050000|2021-06-08 05:27:30|82750.5|82700.5|82750.6|82700.6|82750.8|82700.8|82748.3|82698.3|43
1623130060000|2021-06-08 05:27:40|82750.5|82700.5|82750.1|82700.1|82751|82701|82747.6|82697.6|50
1623130070000|2021-06-08 05:27:50|82750.9|82700.9|82749.4|82699.4|82751.3|82701.3|82748.7|82698.7|33
1623130080000|2021-06-08 05:28:00|82749.3|82699.3|82750.8|82700.8|82750.8|82700.8|82748.2|82698.2|28
1623130090000|2021-06-08 05:28:10|82750.7|82700.7|82749.2|82699.2|82751|82701|82749|82699|48
1623130100000|2021-06-08 05:28:20|82749.6|82699.6|82753.9|82703.9|82755.3|82705.3|82748.9|82698.9|63
1623130110000|2021-06-08 05:28:30|82753.6|82703.6|82754.7|82704.7|82756.4|82706.4|82753.6|82703.6|54
1623130120000|2021-06-08 05:28:40|82754.4|82704.4|82752.8|82702.8|82755.8|82705.8|82752.8|82702.8|41
1623130130000|2021-06-08 05:28:50|82752.7|82702.7|82755.1|82705.1|82755.5|82705.5|82752.3|82702.3|50
1623130140000|2021-06-08 05:29:00|82754.8|82704.8|82754.6|82704.6|82757.1|82707.1|82753.9|82703.9|52
1623130150000|2021-06-08 05:29:10|82755.9|82705.9|82755.6|82705.6|82756.7|82706.7|82752.3|82702.3|55
1623130160000|2021-06-08 05:29:20|82755.9|82705.9|82754.7|82704.7|82756.8|82706.8|82754.3|82704.3|22
1623130170000|2021-06-08 05:29:30|82754.6|82704.6|82752.9|82702.9|82756.4|82706.4|82752.9|82702.9|53
1623130180000|2021-06-08 05:29:40|82752.7|82702.7|82755.1|82705.1|82755.8|82705.8|82752.6|82702.6|52
1623130190000|2021-06-08 05:29:50|82755.6|82705.6|82755.3|82705.3|82755.6|82705.6|82752.9|82702.9|54
1623130200000|2021-06-08 05:30:00|82753.5|82703.5|82759.1|82709.1|82760.5|82710.5|82753.5|82703.5|65
1623130210000|2021-06-08 05:30:10|82759.4|82709.4|82758.7|82708.7|82760.1|82710.1|82755.8|82705.8|60
1623130220000|2021-06-08 05:30:20|82758.5|82708.5|82759.2|82709.2|82759.9|82709.9|82755.8|82705.8|58
1623130230000|2021-06-08 05:30:30|82759|82709|82754.7|82704.7|82759.2|82709.2|82754.7|82704.7|41
1623130240000|2021-06-08 05:30:40|82754.8|82704.8|82756.4|82706.4|82758.3|82708.3|82754|82704|53
1623130250000|2021-06-08 05:30:50|82756.3|82706.3|82755.1|82705.1|82757.7|82707.7|82753.6|82703.6|61
1623130260000|2021-06-08 05:31:00|82754.5|82704.5|82757.6|82707.6|82759.4|82709.4|82754.3|82704.3|61
1623130270000|2021-06-08 05:31:10|82758|82708|82758.1|82708.1|82759.5|82709.5|82755.1|82705.1|52
1623130280000|2021-06-08 05:31:20|82758.5|82708.5|82759.3|82709.3|82759.3|82709.3|82755.7|82705.7|50
1623130290000|2021-06-08 05:31:30|82759|82709|82762.7|82712.7|82763.5|82713.5|82757.2|82707.2|57
1623130300000|2021-06-08 05:31:40|82762.6|82712.6|82763|82713|82764.8|82714.8|82759.2|82709.2|39
1623130310000|2021-06-08 05:31:50|82760.9|82710.9|82763.5|82713.5|82763.9|82713.9|82760.5|82710.5|66
1623130320000|2021-06-08 05:32:00|82763.7|82713.7|82761.9|82711.9|82764.9|82714.9|82761.1|82711.1|61
1623130330000|2021-06-08 05:32:10|82762.2|82712.2|82764.9|82714.9|82765.8|82715.8|82760.2|82710.2|45
1623130340000|2021-06-08 05:32:20|82764.4|82714.4|82762.4|82712.4|82765.7|82715.7|82760.8|82710.8|41
1623130350000|2021-06-08 05:32:30|82761.1|82711.1|82761.7|82711.7|82763.1|82713.1|82761.1|82711.1|21
1623130360000|2021-06-08 05:32:40|82762.4|82712.4|82761.4|82711.4|82764.7|82714.7|82760.7|82710.7|46
1623130370000|2021-06-08 05:32:50|82762.4|82712.4|82760|82710|82763.5|82713.5|82760|82710|27
1623130380000|2021-06-08 05:33:00|82759.8|82709.8|82766.7|82716.7|82766.8|82716.8|82759.7|82709.7|61
1623130390000|2021-06-08 05:33:10|82767.5|82717.5|82765.3|82715.3|82767.5|82717.5|82764|82714|48
1623130400000|2021-06-08 05:33:20|82765.4|82715.4|82765.3|82715.3|82767.4|82717.4|82762.8|82712.8|64
1623130410000|2021-06-08 05:33:30|82765.7|82715.7|82767.5|82717.5|82767.7|82717.7|82763.8|82713.8|58
1623130420000|2021-06-08 05:33:40|82767.4|82717.4|82764.2|82714.2|82767.8|82717.8|82763.7|82713.7|44
1623130430000|2021-06-08 05:33:50|82763.5|82713.5|82765.6|82715.6|82767.8|82717.8|82763.5|82713.5|33
1623130440000|2021-06-08 05:34:00|82765.4|82715.4|82770|82720|82771.3|82721.3|82765.4|82715.4|59
1623130450000|2021-06-08 05:34:10|82769.6|82719.6|82768.5|82718.5|82770.6|82720.6|82765|82715|45
1623130460000|2021-06-08 05:34:20|82768.7|82718.7|82767.9|82717.9|82768.8|82718.8|82766.1|82716.1|40
1623130470000|2021-06-08 05:34:30|82768|82718|82765.7|82715.7|82769|82719|82765.1|82715.1|42
1623130480000|2021-06-08 05:34:40|82765.1|82715.1|82764.8|82714.8|82767.3|82717.3|82764.8|82714.8|18
1623130490000|2021-06-08 05:34:50|82765.7|82715.7|82766.9|82716.9|82766.9|82716.9|82765.7|82715.7|15
1623130500000|2021-06-08 05:35:00|82767.1|82717.1|82766.3|82716.3|82768.8|82718.8|82763.9|82713.9|31
1623130510000|2021-06-08 05:35:10|82767.4|82717.4|82767.3|82717.3|82767.9|82717.9|82764.1|82714.1|18
1623130520000|2021-06-08 05:35:20|82766.9|82716.9|82767.5|82717.5|82768|82718|82765.2|82715.2|22
1623130530000|2021-06-08 05:35:30|82767.6|82717.6|82761.3|82711.3|82767.6|82717.6|82760.1|82710.1|36
1623130540000|2021-06-08 05:35:40|82761.4|82711.4|82759.7|82709.7|82761.9|82711.9|82756.2|82706.2|68
1623130550000|2021-06-08 05:35:50|82759.5|82709.5|82758.5|82708.5|82760.3|82710.3|82758.5|82708.5|48
1623130560000|2021-06-08 05:36:00|82758.8|82708.8|82759.8|82709.8|82759.8|82709.8|82758.4|82708.4|49
1623130570000|2021-06-08 05:36:10|82759.9|82709.9|82759|82709|82759.9|82709.9|82758.6|82708.6|39
1623130580000|2021-06-08 05:36:20|82758.3|82708.3|82758.3|82708.3|82759.7|82709.7|82757.1|82707.1|52
1623130590000|2021-06-08 05:36:30|82758.1|82708.1|82752.6|82702.6|82758.4|82708.4|82751.6|82701.6|63
1623130600000|2021-06-08 05:36:40|82751.7|82701.7|82748.4|82698.4|82754.9|82704.9|82748.4|82698.4|65
1623130610000|2021-06-08 05:36:50|82748.8|82698.8|82753.4|82703.4|82756.5|82706.5|82748.7|82698.7|69
1623130620000|2021-06-08 05:37:00|82753.2|82703.2|82751.2|82701.2|82754.4|82704.4|82751.2|82701.2|59
1623130630000|2021-06-08 05:37:10|82751.4|82701.4|82754.1|82704.1|82754.6|82704.6|82750.9|82700.9|65
1623130640000|2021-06-08 05:37:20|82753.7|82703.7|82753|82703|82755.6|82705.6|82752.6|82702.6|75
1623130650000|2021-06-08 05:37:30|82752.9|82702.9|82750.2|82700.2|82755|82705|82749.6|82699.6|66
1623130660000|2021-06-08 05:37:40|82751.9|82701.9|82748.2|82698.2|82753.8|82703.8|82748.2|82698.2|51
1623130670000|2021-06-08 05:37:50|82748.5|82698.5|82748.4|82698.4|82750.6|82700.6|82744.7|82694.7|65
1623130680000|2021-06-08 05:38:00|82748.6|82698.6|82747.8|82697.8|82749.2|82699.2|82744.6|82694.6|64
1623130690000|2021-06-08 05:38:10|82747.3|82697.3|82747.3|82697.3|82749.5|82699.5|82745.9|82695.9|71
1623130700000|2021-06-08 05:38:20|82747.6|82697.6|82748.5|82698.5|82750|82700|82746.6|82696.6|70
1623130710000|2021-06-08 05:38:30|82745.5|82695.5|82747|82697|82748.6|82698.6|82743.9|82693.9|69
1623130720000|2021-06-08 05:38:40|82747.1|82697.1|82748|82698|82749.7|82699.7|82745.7|82695.7|71
1623130730000|2021-06-08 05:38:50|82748.1|82698.1|82748.9|82698.9|82749.6|82699.6|82746|82696|65
1623130740000|2021-06-08 05:39:00|82749.1|82699.1|82747.3|82697.3|82750|82700|82746.6|82696.6|65
1623130750000|2021-06-08 05:39:10|82747.2|82697.2|82747.1|82697.1|82748.7|82698.7|82745.6|82695.6|67
1623130760000|2021-06-08 05:39:20|82747.5|82697.5|82748.6|82698.6|82750.3|82700.3|82745.9|82695.9|72
1623130770000|2021-06-08 05:39:30|82747.5|82697.5|82749.1|82699.1|82750.4|82700.4|82747.3|82697.3|66
1623130780000|2021-06-08 05:39:40|82748.2|82698.2|82746.5|82696.5|82749.6|82699.6|82746.5|82696.5|71
1623130790000|2021-06-08 05:39:50|82746.7|82696.7|82746.4|82696.4|82747.2|82697.2|82745.3|82695.3|69
1623130800000|2021-06-08 05:40:00|82746.6|82696.6|82746.2|82696.2|82747.6|82697.6|82744.9|82694.9|61
1623130810000|2021-06-08 05:40:10|82746|82696|82745.2|82695.2|82747.5|82697.5|82742.7|82692.7|69
1623130820000|2021-06-08 05:40:20|82744.5|82694.5|82745.9|82695.9|82747.8|82697.8|82742.9|82692.9|55
1623130830000|2021-06-08 05:40:30|82746.8|82696.8|82744.5|82694.5|82746.8|82696.8|82744|82694|72
1623130840000|2021-06-08 05:40:40|82744.1|82694.1|82744.9|82694.9|82745.6|82695.6|82744.1|82694.1|71
1623130850000|2021-06-08 05:40:50|82744.8|82694.8|82744.1|82694.1|82745.6|82695.6|82743.5|82693.5|54
1623130860000|2021-06-08 05:41:00|82744.5|82694.5|82744.8|82694.8|82746.8|82696.8|82744.1|82694.1|67
1623130870000|2021-06-08 05:41:10|82745.8|82695.8|82746.2|82696.2|82748.1|82698.1|82744.1|82694.1|77
1623130880000|2021-06-08 05:41:20|82747|82697|82745.9|82695.9|82747.8|82697.8|82744.5|82694.5|71
1623130890000|2021-06-08 05:41:30|82744.4|82694.4|82747.3|82697.3|82749.2|82699.2|82744.1|82694.1|64
1623130900000|2021-06-08 05:41:40|82747.5|82697.5|82746.9|82696.9|82748.9|82698.9|82744.4|82694.4|72
1623130910000|2021-06-08 05:41:50|82746.2|82696.2|82746.4|82696.4|82748.3|82698.3|82744.4|82694.4|70
1623130920000|2021-06-08 05:42:00|82745.5|82695.5|82747.4|82697.4|82747.5|82697.5|82743.9|82693.9|75
1623130930000|2021-06-08 05:42:10|82747.5|82697.5|82746.3|82696.3|82747.6|82697.6|82743.2|82693.2|75
1623130940000|2021-06-08 05:42:20|82747.1|82697.1|82745.9|82695.9|82747.3|82697.3|82743.4|82693.4|74
1623130950000|2021-06-08 05:42:30|82745.3|82695.3|82744.6|82694.6|82746.9|82696.9|82743.3|82693.3|63
1623130960000|2021-06-08 05:42:40|82744.7|82694.7|82746.1|82696.1|82746.4|82696.4|82744|82694|62
1623130970000|2021-06-08 05:42:50|82745.7|82695.7|82746.9|82696.9|82748.8|82698.8|82744.6|82694.6|72
1623130980000|2021-06-08 05:43:00|82748.3|82698.3|82745.5|82695.5|82749.4|82699.4|82745.5|82695.5|75
1623130990000|2021-06-08 05:43:10|82746.4|82696.4|82746.8|82696.8|82748.8|82698.8|82745.3|82695.3|73
1623131000000|2021-06-08 05:43:20|82746.7|82696.7|82744.9|82694.9|82748.5|82698.5|82744.8|82694.8|72
1623131010000|2021-06-08 05:43:30|82746.3|82696.3|82747.5|82697.5|82748.3|82698.3|82744.6|82694.6|71
1623131020000|2021-06-08 05:43:40|82746.9|82696.9|82747.8|82697.8|82748|82698|82744.1|82694.1|67
1623131030000|2021-06-08 05:43:50|82746.9|82696.9|82746.9|82696.9|82749.1|82699.1|82743.6|82693.6|73
1623131040000|2021-06-08 05:44:00|82745.7|82695.7|82747.1|82697.1|82748.2|82698.2|82743.8|82693.8|74
1623131050000|2021-06-08 05:44:10|82746.7|82696.7|82744.1|82694.1|82748.2|82698.2|82742.9|82692.9|76
1623131060000|2021-06-08 05:44:20|82745|82695|82744.6|82694.6|82745.3|82695.3|82742.4|82692.4|68
1623131070000|2021-06-08 05:44:30|82744.8|82694.8|82744.1|82694.1|82745.7|82695.7|82742.4|82692.4|67
1623131080000|2021-06-08 05:44:40|82744.7|82694.7|82746.4|82696.4|82746.4|82696.4|82742.9|82692.9|68
1623131090000|2021-06-08 05:44:50|82746.3|82696.3|82745.2|82695.2|82746.6|82696.6|82742.9|82692.9|71
1623131100000|2021-06-08 05:45:00|82746.5|82696.5|82746.1|82696.1|82747|82697|82743.2|82693.2|76
1623131110000|2021-06-08 05:45:10|82745|82695|82744.4|82694.4|82746|82696|82742.7|82692.7|70
1623131120000|2021-06-08 05:45:20|82744.7|82694.7|82744.6|82694.6|82745.4|82695.4|82742.5|82692.5|60
1623131130000|2021-06-08 05:45:30|82744.5|82694.5|82745.2|82695.2|82745.6|82695.6|82742.9|82692.9|64
1623131140000|2021-06-08 05:45:40|82745.1|82695.1|82745.4|82695.4|82746.5|82696.5|82743.5|82693.5|69
1623131150000|2021-06-08 05:45:50|82744.5|82694.5|82744.3|82694.3|82746.1|82696.1|82741.3|82691.3|59
1623131160000|2021-06-08 05:46:00|82744.2|82694.2|82741.8|82691.8|82744.7|82694.7|82741.7|82691.7|72
1623131170000|2021-06-08 05:46:10|82741.1|82691.1|82739|82689|82744.7|82694.7|82737.9|82687.9|72
1623131180000|2021-06-08 05:46:20|82739.2|82689.2|82739.2|82689.2|82740.7|82690.7|82738.2|82688.2|70
1623131190000|2021-06-08 05:46:30|82740|82690|82742.8|82692.8|82742.8|82692.8|82739.2|82689.2|67
1623131200000|2021-06-08 05:46:40|82742.6|82692.6|82740.6|82690.6|82742.6|82692.6|82739.5|82689.5|59
1623131210000|2021-06-08 05:46:50|82740.4|82690.4|82740.7|82690.7|82742|82692|82738.6|82688.6|72
1623131220000|2021-06-08 05:47:00|82740.6|82690.6|82743.3|82693.3|82746.8|82696.8|82739.4|82689.4|56
1623131230000|2021-06-08 05:47:10|82742.8|82692.8|82744.2|82694.2|82746.9|82696.9|82741.3|82691.3|68
1623131240000|2021-06-08 05:47:20|82743.1|82693.1|82740.7|82690.7|82745.2|82695.2|82740.7|82690.7|69
1623131250000|2021-06-08 05:47:30|82742.5|82692.5|82741.7|82691.7|82744.6|82694.6|82740.6|82690.6|72
1623131260000|2021-06-08 05:47:40|82742.5|82692.5|82742.4|82692.4|82744|82694|82740.9|82690.9|58
1623131270000|2021-06-08 05:47:50|82742.3|82692.3|82741.6|82691.6|82744.8|82694.8|82740.5|82690.5|71
1623131280000|2021-06-08 05:48:00|82742.2|82692.2|82742.9|82692.9|82746.2|82696.2|82740.8|82690.8|62
1623131290000|2021-06-08 05:48:10|82743.9|82693.9|82743.1|82693.1|82744.3|82694.3|82741.5|82691.5|40
1623131300000|2021-06-08 05:48:20|82743|82693|82743.1|82693.1|82744.2|82694.2|82741.9|82691.9|72
1623131310000|2021-06-08 05:48:30|82743.4|82693.4|82744.4|82694.4|82744.9|82694.9|82742.3|82692.3|62
1623131320000|2021-06-08 05:48:40|82742.1|82692.1|82741.2|82691.2|82742.1|82692.1|82739.6|82689.6|30
1623131330000|2021-06-08 05:48:50|82741.1|82691.1|82742.7|82692.7|82743.8|82693.8|82739.3|82689.3|43
1623131340000|2021-06-08 05:49:00|82743|82693|82746.1|82696.1|82747.1|82697.1|82743|82693|39
1623131350000|2021-06-08 05:49:10|82746.2|82696.2|82746.8|82696.8|82751.6|82701.6|82744.3|82694.3|73
1623131360000|2021-06-08 05:49:20|82750.4|82700.4|82753.6|82703.6|82754.1|82704.1|82747|82697|60
1623131370000|2021-06-08 05:49:30|82751.2|82701.2|82763.1|82713.1|82764.2|82714.2|82751.2|82701.2|74
1623131380000|2021-06-08 05:49:40|82762|82712|82761.1|82711.1|82763.5|82713.5|82759.6|82709.6|71
1623131390000|2021-06-08 05:49:50|82759.8|82709.8|82762.3|82712.3|82763|82713|82759.5|82709.5|67
1623131400000|2021-06-08 05:50:00|82761.8|82711.8|82762.5|82712.5|82763.7|82713.7|82759.7|82709.7|71
1623131410000|2021-06-08 05:50:10|82762.3|82712.3|82762.1|82712.1|82763.7|82713.7|82759.2|82709.2|74
1623131420000|2021-06-08 05:50:20|82761.4|82711.4|82757|82707|82762.4|82712.4|82756.2|82706.2|75
1623131430000|2021-06-08 05:50:30|82756.8|82706.8|82757.7|82707.7|82759.4|82709.4|82752.1|82702.1|73
1623131440000|2021-06-08 05:50:40|82758.8|82708.8|82758|82708|82759.5|82709.5|82755.9|82705.9|71
1623131450000|2021-06-08 05:50:50|82757.7|82707.7|82758.6|82708.6|82759.2|82709.2|82755.5|82705.5|68
1623131460000|2021-06-08 05:51:00|82756.7|82706.7|82760.1|82710.1|82762.2|82712.2|82755.7|82705.7|72
1623131470000|2021-06-08 05:51:10|82759.9|82709.9|82761.2|82711.2|82761.6|82711.6|82758.3|82708.3|60
1623131480000|2021-06-08 05:51:20|82762.4|82712.4|82764.5|82714.5|82766.1|82716.1|82761.3|82711.3|68
1623131490000|2021-06-08 05:51:30|82764.3|82714.3|82765.8|82715.8|82766.1|82716.1|82761.9|82711.9|65
1623131500000|2021-06-08 05:51:40|82765.6|82715.6|82766.1|82716.1|82767.8|82717.8|82764.3|82714.3|65
1623131510000|2021-06-08 05:51:50|82767.2|82717.2|82769.3|82719.3|82770.7|82720.7|82762.2|82712.2|72
1623131520000|2021-06-08 05:52:00|82767.1|82717.1|82771.5|82721.5|82772.7|82722.7|82767.1|82717.1|64
1623131530000|2021-06-08 05:52:10|82771.3|82721.3|82773.5|82723.5|82773.5|82723.5|82767.8|82717.8|61
1623131540000|2021-06-08 05:52:20|82773.3|82723.3|82772.8|82722.8|82773.4|82723.4|82769.3|82719.3|72
1623131550000|2021-06-08 05:52:30|82771.9|82721.9|82769.8|82719.8|82771.9|82721.9|82768.4|82718.4|77
1623131560000|2021-06-08 05:52:40|82769.9|82719.9|82771.3|82721.3|82775.9|82725.9|82767.3|82717.3|73
1623131570000|2021-06-08 05:52:50|82771.6|82721.6|82771.7|82721.7|82775.7|82725.7|82770.9|82720.9|73
1623131580000|2021-06-08 05:53:00|82772.4|82722.4|82771.1|82721.1|82774.4|82724.4|82770.7|82720.7|53
1623131590000|2021-06-08 05:53:10|82771.4|82721.4|82770.9|82720.9|82771.8|82721.8|82770.4|82720.4|24
1623131600000|2021-06-08 05:53:20|82771.2|82721.2|82771.7|82721.7|82776.2|82726.2|82769.7|82719.7|50
1623131610000|2021-06-08 05:53:30|82771.3|82721.3|82770.2|82720.2|82772.8|82722.8|82769.4|82719.4|38
1623131620000|2021-06-08 05:53:40|82775.1|82725.1|82771.2|82721.2|82778.5|82728.5|82769.6|82719.6|45
1623131630000|2021-06-08 05:53:50|82772.7|82722.7|82778.9|82728.9|82779.2|82729.2|82772.7|82722.7|39
1623131640000|2021-06-08 05:54:00|82778.2|82728.2|82779.3|82729.3|82779.4|82729.4|82777.9|82727.9|26
1623131650000|2021-06-08 05:54:10|82778.4|82728.4|82779.6|82729.6|82780.2|82730.2|82778.3|82728.3|43
1623131660000|2021-06-08 05:54:20|82779.3|82729.3|82781.9|82731.9|82782.3|82732.3|82778.5|82728.5|63
1623131670000|2021-06-08 05:54:30|82780.9|82730.9|82779.5|82729.5|82782.2|82732.2|82778.7|82728.7|69
1623131680000|2021-06-08 05:54:40|82779.3|82729.3|82780.5|82730.5|82782|82732|82778.6|82728.6|75
1623131690000|2021-06-08 05:54:50|82778.7|82728.7|82780|82730|82781.1|82731.1|82778.7|82728.7|64
1623131700000|2021-06-08 05:55:00|82779.6|82729.6|82779.6|82729.6|82780.4|82730.4|82778.5|82728.5|58
1623131710000|2021-06-08 05:55:10|82779|82729|82779.5|82729.5|82780.9|82730.9|82778|82728|65
1623131720000|2021-06-08 05:55:20|82777.5|82727.5|82780.2|82730.2|82782.1|82732.1|82777.5|82727.5|54
1623131730000|2021-06-08 05:55:30|82780.5|82730.5|82780.2|82730.2|82781.8|82731.8|82778.9|82728.9|65
1623131740000|2021-06-08 05:55:40|82780.7|82730.7|82781.2|82731.2|82782.5|82732.5|82779.1|82729.1|66
1623131750000|2021-06-08 05:55:50|82781.7|82731.7|82785.3|82735.3|82785.5|82735.5|82780.8|82730.8|30
1623131760000|2021-06-08 05:56:00|82785.2|82735.2|82783.9|82733.9|82785.2|82735.2|82783.6|82733.6|47
1623131770000|2021-06-08 05:56:10|82784.2|82734.2|82789.3|82739.3|82789.7|82739.7|82783.4|82733.4|57
1623131780000|2021-06-08 05:56:20|82789.1|82739.1|82789.1|82739.1|82789.8|82739.8|82786.6|82736.6|51
1623131790000|2021-06-08 05:56:30|82789|82739|82789.7|82739.7|82789.8|82739.8|82787.9|82737.9|43
1623131800000|2021-06-08 05:56:40|82789.8|82739.8|82789.9|82739.9|82790.3|82740.3|82788|82738|41
1623131810000|2021-06-08 05:56:50|82788.4|82738.4|82790.9|82740.9|82790.9|82740.9|82785.7|82735.7|51
1623131820000|2021-06-08 05:57:00|82790.6|82740.6|82786.5|82736.5|82790.6|82740.6|82785.3|82735.3|45
1623131830000|2021-06-08 05:57:10|82787.3|82737.3|82786.3|82736.3|82787.7|82737.7|82785.9|82735.9|27
1623131840000|2021-06-08 05:57:20|82786.2|82736.2|82785.7|82735.7|82786.9|82736.9|82785.5|82735.5|25
1623131850000|2021-06-08 05:57:30|82786.1|82736.1|82785.3|82735.3|82786.9|82736.9|82783.3|82733.3|39
1623131860000|2021-06-08 05:57:40|82785.1|82735.1|82786.5|82736.5|82787.9|82737.9|82783.4|82733.4|30
1623131870000|2021-06-08 05:57:50|82787.2|82737.2|82787.5|82737.5|82788.4|82738.4|82785.4|82735.4|43
1623131880000|2021-06-08 05:58:00|82787.3|82737.3|82784.1|82734.1|82787.3|82737.3|82783.8|82733.8|39
1623131890000|2021-06-08 05:58:10|82784|82734|82784.8|82734.8|82786.1|82736.1|82784|82734|24
1623131900000|2021-06-08 05:58:20|82784.5|82734.5|82784.5|82734.5|82785.3|82735.3|82783.1|82733.1|37
1623131910000|2021-06-08 05:58:30|82784.6|82734.6|82783.6|82733.6|82785.2|82735.2|82782.3|82732.3|31
1623131920000|2021-06-08 05:58:40|82783.7|82733.7|82783.7|82733.7|82785.9|82735.9|82782.8|82732.8|46
1623131930000|2021-06-08 05:58:50|82783.8|82733.8|82783.6|82733.6|82785.5|82735.5|82781.6|82731.6|47
1623131940000|2021-06-08 05:59:00|82784.2|82734.2|82780.3|82730.3|82785.7|82735.7|82779.7|82729.7|42
1623131950000|2021-06-08 05:59:10|82781.2|82731.2|82780.6|82730.6|82781.8|82731.8|82779.8|82729.8|38
1623131960000|2021-06-08 05:59:20|82780.5|82730.5|82779.4|82729.4|82781|82731|82778.1|82728.1|39
1623131970000|2021-06-08 05:59:30|82779.6|82729.6|82779.3|82729.3|82781|82731|82778.1|82728.1|54
1623131980000|2021-06-08 05:59:40|82779.4|82729.4|82779|82729|82781.9|82731.9|82778.2|82728.2|46
1623131990000|2021-06-08 05:59:50|82780.9|82730.9|82781.8|82731.8|82783.3|82733.3|82779.4|82729.4|44
1623132000000|2021-06-08 06:00:00|82778.2|82728.2|82778.5|82728.5|82786.4|82736.4|82778.2|82728.2|67
1623132010000|2021-06-08 06:00:10|82780.3|82730.3|82756.2|82706.2|82780.4|82730.4|82752.3|82702.3|72
1623132020000|2021-06-08 06:00:20|82758.9|82708.9|82761.3|82711.3|82764.2|82714.2|82757.4|82707.4|62
1623132030000|2021-06-08 06:00:30|82761.6|82711.6|82761.8|82711.8|82764.9|82714.9|82759.4|82709.4|59
1623132040000|2021-06-08 06:00:40|82763.2|82713.2|82762.5|82712.5|82765.3|82715.3|82761.6|82711.6|53
1623132050000|2021-06-08 06:00:50|82762.1|82712.1|82762.2|82712.2|82764.2|82714.2|82761.5|82711.5|32
1623132060000|2021-06-08 06:01:00|82762.9|82712.9|82762.3|82712.3|82765.4|82715.4|82760.9|82710.9|64
1623132070000|2021-06-08 06:01:10|82762.2|82712.2|82758.5|82708.5|82762.4|82712.4|82758.1|82708.1|54
1623132080000|2021-06-08 06:01:20|82758.4|82708.4|82761.8|82711.8|82762.5|82712.5|82753.7|82703.7|54
1623132090000|2021-06-08 06:01:30|82761.2|82711.2|82756.3|82706.3|82761.2|82711.2|82750.3|82700.3|65
1623132100000|2021-06-08 06:01:40|82756.2|82706.2|82747.5|82697.5|82760.4|82710.4|82746.2|82696.2|62
1623132110000|2021-06-08 06:01:50|82747.9|82697.9|82754.4|82704.4|82754.9|82704.9|82746.9|82696.9|49
1623132120000|2021-06-08 06:02:00|82753.9|82703.9|82732.8|82682.8|82754.4|82704.4|82732.8|82682.8|57
1623132130000|2021-06-08 06:02:10|82733|82683|82757.7|82707.7|82764.1|82714.1|82733|82683|56
1623132140000|2021-06-08 06:02:20|82757.1|82707.1|82749.6|82699.6|82758.5|82708.5|82749.6|82699.6|48
1623132150000|2021-06-08 06:02:30|82750.1|82700.1|82751.4|82701.4|82754|82704|82748.2|82698.2|48
1623132160000|2021-06-08 06:02:40|82751.3|82701.3|82758.4|82708.4|82772.2|82722.2|82747.8|82697.8|57
1623132170000|2021-06-08 06:02:50|82757.8|82707.8|82747|82697|82760.1|82710.1|82746.1|82696.1|40
1623132180000|2021-06-08 06:03:00|82747.3|82697.3|82752.2|82702.2|82767.4|82717.4|82747.1|82697.1|54
1623132190000|2021-06-08 06:03:10|82752|82702|82749.7|82699.7|82753.6|82703.6|82748.3|82698.3|37
1623132200000|2021-06-08 06:03:20|82749.8|82699.8|82754.4|82704.4|82757|82707|82749.8|82699.8|47
1623132210000|2021-06-08 06:03:30|82754.1|82704.1|82761.7|82711.7|82761.9|82711.9|82749.1|82699.1|47
1623132220000|2021-06-08 06:03:40|82762.3|82712.3|82761.9|82711.9|82763.5|82713.5|82760.7|82710.7|26
1623132230000|2021-06-08 06:03:50|82761.6|82711.6|82756.8|82706.8|82764.2|82714.2|82756.2|82706.2|39
1623132240000|2021-06-08 06:04:00|82757.4|82707.4|82756.3|82706.3|82757.7|82707.7|82754.3|82704.3|47
1623132250000|2021-06-08 06:04:10|82756.2|82706.2|82756.2|82706.2|82758.2|82708.2|82755.3|82705.3|35
1623132260000|2021-06-08 06:04:20|82756|82706|82752.2|82702.2|82756.2|82706.2|82750.6|82700.6|43
1623132270000|2021-06-08 06:04:30|82752.3|82702.3|82758.2|82708.2|82758.2|82708.2|82751.4|82701.4|50
1623132280000|2021-06-08 06:04:40|82757.5|82707.5|82751|82701|82759.2|82709.2|82747.8|82697.8|40
1623132290000|2021-06-08 06:04:50|82751.4|82701.4|82745.6|82695.6|82752.3|82702.3|82744.5|82694.5|53
1623132300000|2021-06-08 06:05:00|82745.2|82695.2|82739.3|82689.3|82747.7|82697.7|82739.1|82689.1|43
1623132310000|2021-06-08 06:05:10|82738.9|82688.9|82731.2|82681.2|82739.6|82689.6|82730.5|82680.5|54
1623132320000|2021-06-08 06:05:20|82731.5|82681.5|82729.5|82679.5|82731.9|82681.9|82728.6|82678.6|49
1623132330000|2021-06-08 06:05:30|82729.3|82679.3|82727.7|82677.7|82732.8|82682.8|82726.5|82676.5|49
1623132340000|2021-06-08 06:05:40|82729.2|82679.2|82729.7|82679.7|82730.6|82680.6|82728.5|82678.5|30
1623132350000|2021-06-08 06:05:50|82729.4|82679.4|82726.7|82676.7|82730.3|82680.3|82726.3|82676.3|24
1623132360000|2021-06-08 06:06:00|82727.2|82677.2|82724.1|82674.1|82727.2|82677.2|82723.3|82673.3|40
1623132370000|2021-06-08 06:06:10|82726.4|82676.4|82721.3|82671.3|82727.2|82677.2|82719.6|82669.6|47
1623132380000|2021-06-08 06:06:20|82721.5|82671.5|82723.9|82673.9|82724.1|82674.1|82720.6|82670.6|45
1623132390000|2021-06-08 06:06:30|82723.7|82673.7|82724|82674|82724.4|82674.4|82721.2|82671.2|46
1623132400000|2021-06-08 06:06:40|82723.9|82673.9|82726.4|82676.4|82729.5|82679.5|82723.9|82673.9|47
1623132410000|2021-06-08 06:06:50|82726.1|82676.1|82726|82676|82726.5|82676.5|82724|82674|35
1623132420000|2021-06-08 06:07:00|82725.7|82675.7|82722.6|82672.6|82726.5|82676.5|82721.2|82671.2|36
1623132430000|2021-06-08 06:07:10|82722.3|82672.3|82718.9|82668.9|82722.5|82672.5|82715.9|82665.9|39
1623132440000|2021-06-08 06:07:20|82720|82670|82721|82671|82721.7|82671.7|82717.9|82667.9|38
1623132450000|2021-06-08 06:07:30|82721.1|82671.1|82720.9|82670.9|82722.1|82672.1|82719.9|82669.9|32
1623132460000|2021-06-08 06:07:40|82720.8|82670.8|82728.7|82678.7|82732.2|82682.2|82720.7|82670.7|53
1623132470000|2021-06-08 06:07:50|82728.9|82678.9|82731.9|82681.9|82738.6|82688.6|82727.7|82677.7|47
1623132480000|2021-06-08 06:08:00|82733.1|82683.1|82732|82682|82734|82684|82730.8|82680.8|40
1623132490000|2021-06-08 06:08:10|82731.5|82681.5|82728.4|82678.4|82732.3|82682.3|82728.4|82678.4|48
1623132500000|2021-06-08 06:08:20|82730.4|82680.4|82730.5|82680.5|82731.2|82681.2|82728.2|82678.2|31
1623132510000|2021-06-08 06:08:30|82730.4|82680.4|82730.6|82680.6|82732|82682|82727.6|82677.6|34
1623132520000|2021-06-08 06:08:40|82730.7|82680.7|82730.3|82680.3|82731.5|82681.5|82730|82680|29
1623132530000|2021-06-08 06:08:50|82730.5|82680.5|82727|82677|82731.2|82681.2|82725.4|82675.4|30
1623132540000|2021-06-08 06:09:00|82725.9|82675.9|82727.5|82677.5|82728.2|82691.1|82713|82674.4|29
1623132550000|2021-06-08 06:09:10|82727.1|82677.1|82721.8|82671.8|82737.1|82689.7|82713.5|82670|38
1623132560000|2021-06-08 06:09:20|82722.8|82672.8|82722.5|82672.5|82722.8|82672.8|82721|82671|22
1623132570000|2021-06-08 06:09:30|82722.9|82672.9|82731.6|82681.6|82733.9|82683.9|82722.9|82672.9|52
1623132580000|2021-06-08 06:09:40|82727.5|82677.5|82729.9|82679.9|82731.3|82681.3|82727.5|82677.5|28
1623132590000|2021-06-08 06:09:50|82730|82680|82731.1|82681.1|82732.7|82682.7|82729.8|82679.8|15
1623132600000|2021-06-08 06:10:00|82731.7|82681.7|82727.3|82677.3|82731.8|82681.8|82726.6|82676.6|26
1623132610000|2021-06-08 06:10:10|82727|82677|82728.8|82678.8|82729.7|82679.7|82724.6|82674.6|33
1623132620000|2021-06-08 06:10:20|82729|82679|82728|82678|82729|82679|82727|82677|31
1623132630000|2021-06-08 06:10:30|82728.1|82678.1|82725.1|82675.1|82730.1|82680.1|82723|82673|27
1623132640000|2021-06-08 06:10:40|82725.3|82675.3|82725.4|82675.4|82725.8|82675.8|82723.2|82673.2|19
1623132650000|2021-06-08 06:10:50|82726.2|82676.2|82720.1|82670.1|82726.4|82676.4|82719.2|82669.2|51
1623132660000|2021-06-08 06:11:00|82720.2|82670.2|82732.5|82682.5|82732.5|82682.5|82719.3|82669.3|40
1623132670000|2021-06-08 06:11:10|82731.1|82681.1|82729.2|82679.2|82732.7|82682.7|82729|82679|43
1623132680000|2021-06-08 06:11:20|82729.6|82679.6|82733.6|82683.6|82734|82684|82729.1|82679.1|31
1623132690000|2021-06-08 06:11:30|82734.3|82684.3|82727.1|82677.1|82734.3|82684.3|82725.7|82675.7|35
1623132700000|2021-06-08 06:11:40|82728.1|82678.1|82727.8|82677.8|82728.5|82678.5|82726|82676|24
1623132710000|2021-06-08 06:11:50|82726.4|82676.4|82728|82678|82728.4|82678.4|82726.4|82676.4|17
1623132720000|2021-06-08 06:12:00|82728.2|82678.2|82729.1|82679.1|82729.2|82679.2|82727|82677|29
1623132730000|2021-06-08 06:12:10|82729.5|82679.5|82727.6|82677.6|82729.6|82679.6|82727.2|82677.2|22
1623132740000|2021-06-08 06:12:20|82728.2|82678.2|82732.1|82682.1|82734.6|82684.6|82728.2|82678.2|37
1623132750000|2021-06-08 06:12:30|82733.8|82683.8|82719.5|82669.5|82734.1|82684.1|82711.9|82661.9|54
1623132760000|2021-06-08 06:12:40|82719.3|82669.3|82729|82679|82733.4|82683.4|82718.8|82668.8|43
1623132770000|2021-06-08 06:12:50|82729.5|82679.5|82731.2|82681.2|82733.3|82683.3|82726|82676|44
1623132780000|2021-06-08 06:13:00|82730.7|82680.7|82729.3|82679.3|82733.2|82683.2|82726.9|82676.9|46
1623132790000|2021-06-08 06:13:10|82726.8|82676.8|82731.7|82681.7|82731.7|82681.7|82726.6|82676.6|45
1623132800000|2021-06-08 06:13:20|82731|82681|82719.6|82669.6|82732.8|82682.8|82716.3|82666.3|31
1623132810000|2021-06-08 06:13:30|82718.6|82668.6|82721.1|82671.1|82725.5|82675.5|82718.2|82668.2|40
1623132820000|2021-06-08 06:13:40|82720.4|82670.4|82713.9|82663.9|82721.3|82682.5|82707.5|82661|55
1623132830000|2021-06-08 06:13:50|82714|82664|82714.8|82664.8|82714.8|82664.8|82711.7|82661.7|45
1623132840000|2021-06-08 06:14:00|82715.1|82665.1|82719.3|82669.3|82719.8|82682.3|82702.2|82662.7|41
1623132850000|2021-06-08 06:14:10|82719.4|82669.4|82720.3|82670.3|82720.7|82684.1|82707.4|82669.1|35
1623132860000|2021-06-08 06:14:20|82720.4|82670.4|82718.2|82668.2|82723|82685|82706.6|82668.2|42
1623132870000|2021-06-08 06:14:30|82719|82669|82722.2|82672.2|82722.2|82684.4|82707.1|82669|40
1623132880000|2021-06-08 06:14:40|82722.1|82672.1|82708.9|82683.9|82722.1|82684.6|82708.8|82671.6|27
1623132890000|2021-06-08 06:14:50|82708.8|82683.8|82710|82685|82710.7|82685.7|82708.6|82683.6|32
1623132900000|2021-06-08 06:15:00|82709.7|82684.7|82710.2|82685.2|82711.3|82686.3|82707.3|82682.3|39
1623132910000|2021-06-08 06:15:10|82709.9|82684.9|82712.5|82687.5|82713.5|82688.5|82709.3|82684.3|42
1623132920000|2021-06-08 06:15:20|82711.9|82686.9|82705.7|82680.7|82720.1|82687.7|82704.5|82669.8|45
1623132930000|2021-06-08 06:15:30|82707.5|82682.5|82707|82682|82708.1|82683.1|82706.2|82681.2|30
1623132940000|2021-06-08 06:15:40|82706.9|82681.9|82715.2|82665.2|82715.4|82682.6|82700.4|82664.1|42
1623132950000|2021-06-08 06:15:50|82715.3|82665.3|82703.1|82678.1|82715.3|82678.9|82702.1|82665.3|30
1623132960000|2021-06-08 06:16:00|82703.3|82678.3|82700.8|82675.8|82703.6|82678.6|82700.5|82675.5|34
1623132970000|2021-06-08 06:16:10|82700.6|82675.6|82702.2|82652.2|82704.8|82675.6|82689.6|82652.2|55
1623132980000|2021-06-08 06:16:20|82702.1|82652.1|82702.7|82652.7|82703.1|82653.1|82702|82652|39
1623132990000|2021-06-08 06:16:30|82702.9|82652.9|82704.6|82654.6|82705.5|82655.5|82702.9|82652.9|34
1623133000000|2021-06-08 06:16:40|82704.7|82654.7|82701|82651|82705.1|82668.5|82691.3|82650.4|34
1623133010000|2021-06-08 06:16:50|82701.3|82651.3|82710.2|82660.2|82710.3|82673.4|82694|82651|55
1623133020000|2021-06-08 06:17:00|82710.7|82660.7|82710.9|82660.9|82711.6|82661.6|82710|82660|29
1623133030000|2021-06-08 06:17:10|82711.3|82661.3|82712.7|82662.7|82712.7|82662.7|82710.8|82660.8|30
1623133040000|2021-06-08 06:17:20|82712.3|82662.3|82701.1|82676.1|82713.9|82676.5|82701|82661.4|18
1623133050000|2021-06-08 06:17:30|82700.9|82675.9|82715.2|82665.2|82715.9|82675.9|82699.1|82660.7|46
1623133060000|2021-06-08 06:17:40|82715.9|82665.9|82708.3|82658.3|82715.9|82672.7|82696|82657.8|36
1623133070000|2021-06-08 06:17:50|82708.1|82658.1|82697|82672|82712.8|82674.3|82697|82657.3|48
1623133080000|2021-06-08 06:18:00|82709.3|82659.3|82716.9|82666.9|82717.8|82677.5|82700.7|82658.9|47
1623133090000|2021-06-08 06:18:10|82717.4|82667.4|82716|82666|82717.4|82679.5|82702.7|82665.2|36
1623133100000|2021-06-08 06:18:20|82716.1|82666.1|82715.5|82665.5|82716.5|82666.5|82715.2|82665.2|19
1623133110000|2021-06-08 06:18:30|82715.9|82665.9|82713.9|82663.9|82715.9|82676.5|82700.8|82661.5|33
1623133120000|2021-06-08 06:18:40|82713.6|82663.6|82704.7|82679.7|82716.6|82679.7|82704.7|82663.5|27
1623133130000|2021-06-08 06:18:50|82704.9|82679.9|82719.1|82669.1|82719.2|82682.3|82703|82666.8|31
1623133140000|2021-06-08 06:19:00|82719.6|82669.6|82722.2|82672.2|82729.9|82692.2|82707.3|82667.7|62
1623133150000|2021-06-08 06:19:10|82722.3|82672.3|82730.5|82680.5|82731.7|82681.7|82722.3|82672.3|47
1623133160000|2021-06-08 06:19:20|82730.6|82680.6|82729.4|82679.4|82731.3|82681.3|82729.2|82679.2|38
1623133170000|2021-06-08 06:19:30|82729.6|82679.6|82722.4|82672.4|82729.6|82679.6|82718|82668|60
1623133180000|2021-06-08 06:19:40|82721.5|82671.5|82726|82676|82727.1|82677.1|82721.3|82671.3|52
1623133190000|2021-06-08 06:19:50|82725.8|82675.8|82724.3|82674.3|82726.9|82676.9|82724.3|82674.3|20
1623133200000|2021-06-08 06:20:00|82725.2|82675.2|82733.9|82683.9|82735.1|82692|82714.7|82675.1|36
1623133210000|2021-06-08 06:20:10|82733.7|82683.7|82736.8|82686.8|82737.7|82687.7|82733.7|82683.7|40
1623133220000|2021-06-08 06:20:20|82736.9|82686.9|82736.5|82686.5|82737.1|82687.1|82736|82686|18
1623133230000|2021-06-08 06:20:30|82737.1|82687.1|82735.7|82685.7|82737.1|82687.1|82735.3|82685.3|15
1623133240000|2021-06-08 06:20:40|82735.8|82685.8|82736|82686|82737.5|82687.5|82735.5|82685.5|11
1623133250000|2021-06-08 06:20:50|82736.1|82686.1|82727.3|82702.3|82737.4|82702.8|82725.6|82685.9|25
1623133260000|2021-06-08 06:21:00|82727.5|82702.5|82732.4|82707.4|82747|82710.1|82727.2|82690|62
1623133270000|2021-06-08 06:21:10|82732|82707|82751.8|82701.8|82760.3|82710.3|82732|82693.7|61
1623133280000|2021-06-08 06:21:20|82752.9|82702.9|82748.6|82698.6|82753.1|82711.2|82736.2|82697.8|30
1623133290000|2021-06-08 06:21:30|82747.4|82697.4|82744.9|82694.9|82748.6|82698.6|82740.2|82690.2|44
1623133300000|2021-06-08 06:21:40|82744.6|82694.6|82743.7|82693.7|82746.8|82705.1|82729.8|82690.9|39
1623133310000|2021-06-08 06:21:50|82743.6|82693.6|82742.4|82692.4|82743.6|82693.6|82741.7|82691.7|32
1623133320000|2021-06-08 06:22:00|82742.3|82692.3|82742.9|82692.9|82743.2|82693.2|82741.8|82691.8|22
1623133330000|2021-06-08 06:22:10|82742.6|82692.6|82748.6|82698.6|82749.1|82709.6|82734|82692.5|22
1623133340000|2021-06-08 06:22:20|82748.9|82698.9|82755.8|82705.8|82755.9|82716.4|82741.4|82693.7|55
1623133350000|2021-06-08 06:22:30|82754.6|82704.6|82756.5|82706.5|82758|82708|82753.9|82703.9|41
1623133360000|2021-06-08 06:22:40|82756.8|82706.8|82752.5|82702.5|82757.7|82719.3|82744.3|82700.3|55
1623133370000|2021-06-08 06:22:50|82752.4|82702.4|82750.6|82700.6|82753.6|82714.3|82737.4|82700.4|52
1623133380000|2021-06-08 06:23:00|82750.7|82700.7|82751.4|82701.4|82752.8|82702.8|82749|82699|46
1623133390000|2021-06-08 06:23:10|82749|82699|82744.5|82694.5|82751.6|82713|82735.3|82693.8|43
1623133400000|2021-06-08 06:23:20|82744.4|82694.4|82742.7|82692.7|82744.9|82694.9|82742|82692|28
1623133410000|2021-06-08 06:23:30|82741.9|82691.9|82747.6|82697.6|82748.2|82710.8|82733.7|82691.9|40
1623133420000|2021-06-08 06:23:40|82747.5|82697.5|82750.3|82700.3|82750.3|82700.3|82746.9|82696.9|25
1623133430000|2021-06-08 06:23:50|82749.8|82699.8|82747.3|82697.3|82749.8|82710.4|82733.7|82695.8|32
1623133440000|2021-06-08 06:24:00|82747.8|82697.8|82746.6|82696.6|82748|82698|82745.4|82695.4|30
1623133450000|2021-06-08 06:24:10|82746.5|82696.5|82739|82689|82746.5|82707|82726|82688.7|46
1623133460000|2021-06-08 06:24:20|82739.2|82689.2|82740.5|82690.5|82742.4|82692.4|82738.7|82688.7|59
1623133470000|2021-06-08 06:24:30|82740.6|82690.6|82741.4|82691.4|82741.5|82691.5|82739|82689|35
1623133480000|2021-06-08 06:24:40|82741.5|82691.5|82743.9|82693.9|82745.6|82707|82731.1|82690.7|37
1623133490000|2021-06-08 06:24:50|82744|82694|82748.4|82698.4|82748.4|82698.4|82744|82694|37
1623133500000|2021-06-08 06:25:00|82748.3|82698.3|82750.3|82700.3|82750.4|82713.6|82735.4|82696.1|56
1623133510000|2021-06-08 06:25:10|82750.4|82700.4|82745.1|82695.1|82752.5|82709|82733|82695.1|51
1623133520000|2021-06-08 06:25:20|82745|82695|82751.2|82701.2|82752|82702|82745|82695|42
1623133530000|2021-06-08 06:25:30|82751.8|82701.8|82747|82722|82762.6|82724.2|82743.9|82700.5|52
1623133540000|2021-06-08 06:25:40|82747.3|82722.3|82746.4|82721.4|82747.3|82722.3|82744.2|82719.2|51
1623133550000|2021-06-08 06:25:50|82746.3|82721.3|82752.9|82702.9|82753.7|82721.5|82738.3|82695.7|61
1623133560000|2021-06-08 06:26:00|82753.8|82703.8|82750.9|82700.9|82753.8|82703.8|82749.4|82699.4|47
1623133570000|2021-06-08 06:26:10|82750.8|82700.8|82747.6|82697.6|82750.8|82700.8|82741|82691|50
1623133580000|2021-06-08 06:26:20|82734.6|82709.6|82746.1|82696.1|82750.8|82709.6|82734.6|82694.5|53
1623133590000|2021-06-08 06:26:30|82746.3|82696.3|82746.1|82696.1|82750|82700|82745|82695|49
1623133600000|2021-06-08 06:26:40|82747|82697|82753|82703|82753.5|82715.6|82738.6|82696.1|36
1623133610000|2021-06-08 06:26:50|82752.6|82702.6|82738.9|82713.9|82752.9|82715|82738.5|82700.7|44
1623133620000|2021-06-08 06:27:00|82739.1|82714.1|82740|82715|82754.8|82720.5|82738.6|82700.1|40
1623133630000|2021-06-08 06:27:10|82739.9|82714.9|82749.4|82699.4|82753.5|82716.7|82738.6|82699.2|49
1623133640000|2021-06-08 06:27:20|82750|82700|82747|82697|82754.3|82715.5|82734.6|82695.3|43
1623133650000|2021-06-08 06:27:30|82737|82712|82739.1|82714.1|82752.9|82716.5|82735.8|82696.6|43
1623133660000|2021-06-08 06:27:40|82739.8|82714.8|82752.8|82702.8|82754.7|82718.4|82738.5|82702.8|54
1623133670000|2021-06-08 06:27:50|82752.9|82702.9|82742.4|82717.4|82753|82717.8|82739.3|82700.7|56
1623133680000|2021-06-08 06:28:00|82742.6|82717.6|82738.1|82713.1|82750.7|82717.6|82737.1|82699.1|50
1623133690000|2021-06-08 06:28:10|82738.2|82713.2|82743.9|82718.9|82753.3|82719.9|82738.2|82703.1|61
1623133700000|2021-06-08 06:28:20|82756.3|82706.3|82744.9|82719.9|82758.2|82720.5|82743.9|82705.1|56
1623133710000|2021-06-08 06:28:30|82743.5|82718.5|82742.8|82717.8|82756.4|82719.3|82742.2|82704.7|65
1623133720000|2021-06-08 06:28:40|82741.1|82716.1|82739.2|82714.2|82752.2|82718.3|82738.7|82700.3|65
1623133730000|2021-06-08 06:28:50|82739|82714|82754.5|82704.5|82754.5|82717.6|82739|82701.1|33
1623133740000|2021-06-08 06:29:00|82742.1|82717.1|82742.2|82717.2|82743.6|82718.6|82739.8|82714.8|37
1623133750000|2021-06-08 06:29:10|82755.2|82705.2|82750.2|82725.2|82758.8|82725.2|82747.3|82704.6|38
1623133760000|2021-06-08 06:29:20|82749.5|82724.5|82748.9|82723.9|82751.7|82726.7|82748.1|82723.1|15
1623133770000|2021-06-08 06:29:30|82748.8|82723.8|82767.7|82717.7|82771.3|82731.4|82747.6|82717.7|28
1623133780000|2021-06-08 06:29:40|82771.2|82721.2|82745.6|82720.6|82771.2|82727|82744.9|82708.9|39
1623133790000|2021-06-08 06:29:50|82745.3|82720.3|82734.7|82709.7|82745.3|82720.3|82734.4|82709.4|35
1623133800000|2021-06-08 06:30:00|82747.4|82697.4|82745.3|82720.3|82748.9|82720.3|82735.4|82697.4|44
1623133810000|2021-06-08 06:30:10|82745.6|82720.6|82740.1|82715.1|82748.4|82723.4|82740.1|82715.1|53
1623133820000|2021-06-08 06:30:20|82740.2|82715.2|82739.6|82714.6|82740.2|82715.2|82738.1|82713.1|49
1623133830000|2021-06-08 06:30:30|82739.4|82714.4|82736.4|82711.4|82739.6|82714.6|82734.4|82709.4|43
1623133840000|2021-06-08 06:30:40|82736.1|82711.1|82740.8|82715.8|82741.8|82716.8|82736.1|82711.1|48
1623133850000|2021-06-08 06:30:50|82741|82716|82740|82715|82741.9|82716.9|82739.3|82714.3|29
1623133860000|2021-06-08 06:31:00|82740.3|82715.3|82742.3|82717.3|82742.8|82717.8|82739.5|82714.5|36
1623133870000|2021-06-08 06:31:10|82742.5|82717.5|82744.7|82719.7|82745|82720|82742.5|82717.5|17
1623133880000|2021-06-08 06:31:20|82745.1|82720.1|82743.8|82718.8|82745.7|82720.7|82742|82717|33
1623133890000|2021-06-08 06:31:30|82743.4|82718.4|82740.2|82715.2|82743.8|82718.8|82739.7|82714.7|36
1623133900000|2021-06-08 06:31:40|82739.8|82714.8|82743.8|82718.8|82745|82720|82739.8|82714.8|41
1623133910000|2021-06-08 06:31:50|82744|82719|82743.7|82718.7|82744.8|82719.8|82742.6|82717.6|28
1623133920000|2021-06-08 06:32:00|82744.6|82719.6|82746.2|82721.2|82747|82722|82744.1|82719.1|32
1623133930000|2021-06-08 06:32:10|82746.3|82721.3|82746.6|82721.6|82746.6|82721.6|82745.5|82720.5|23
1623133940000|2021-06-08 06:32:20|82746.4|82721.4|82755|82730|82755.5|82730.5|82746|82721|24
1623133950000|2021-06-08 06:32:30|82755.5|82730.5|82751.8|82726.8|82755.9|82730.9|82751.6|82726.6|25
1623133960000|2021-06-08 06:32:40|82752.3|82727.3|82743.6|82718.6|82752.4|82727.4|82742.4|82717.4|48
1623133970000|2021-06-08 06:32:50|82743.5|82718.5|82747.2|82722.2|82747.8|82722.8|82741.9|82716.9|44
1623133980000|2021-06-08 06:33:00|82747.1|82722.1|82745.2|82720.2|82747.1|82722.1|82745.1|82720.1|38
1623133990000|2021-06-08 06:33:10|82745.3|82720.3|82743.2|82718.2|82745.7|82720.7|82742.3|82717.3|34
1623134000000|2021-06-08 06:33:20|82743|82718|82741.4|82716.4|82743.7|82718.7|82740.2|82715.2|25
1623134010000|2021-06-08 06:33:30|82741.1|82716.1|82738.1|82713.1|82741.6|82716.6|82737.6|82712.6|41
1623134020000|2021-06-08 06:33:40|82737.7|82712.7|82740.4|82715.4|82740.5|82715.5|82737.4|82712.4|33
1623134030000|2021-06-08 06:33:50|82740.8|82715.8|82741.2|82716.2|82741.4|82716.4|82740.2|82715.2|17
1623134040000|2021-06-08 06:34:00|82740.8|82715.8|82737.2|82712.2|82741|82716|82736.6|82711.6|27
1623134050000|2021-06-08 06:34:10|82737|82712|82737.3|82712.3|82738.6|82713.6|82735.8|82710.8|25
1623134060000|2021-06-08 06:34:20|82737.6|82712.6|82736.8|82711.8|82737.6|82712.6|82736.7|82711.7|8
1623134070000|2021-06-08 06:34:30|82736.1|82711.1|82737.4|82712.4|82737.8|82712.8|82736.1|82711.1|15
1623134080000|2021-06-08 06:34:40|82737|82712|82735.5|82710.5|82737|82712|82735.2|82710.2|9
1623134090000|2021-06-08 06:34:50|82735.6|82710.6|82736.1|82711.1|82738.4|82713.4|82735.4|82710.4|37
1623134100000|2021-06-08 06:35:00|82736.5|82711.5|82752.5|82702.5|82752.7|82721.5|82734|82702.3|62
1623134110000|2021-06-08 06:35:10|82752.4|82702.4|82739.5|82714.5|82752.5|82717.4|82737.7|82702.1|36
1623134120000|2021-06-08 06:35:20|82739.6|82714.6|82743.7|82718.7|82743.8|82718.8|82738.2|82713.2|43
1623134130000|2021-06-08 06:35:30|82743.8|82718.8|82742.3|82717.3|82749|82724|82741.2|82716.2|45
1623134140000|2021-06-08 06:35:40|82742.1|82717.1|82742.1|82717.1|82742.3|82717.3|82739.6|82714.6|35
1623134150000|2021-06-08 06:35:50|82741.3|82716.3|82740.7|82715.7|82742.5|82717.5|82740.7|82715.7|20
1623134160000|2021-06-08 06:36:00|82741.2|82716.2|82741.5|82716.5|82741.9|82716.9|82741|82716|24
1623134170000|2021-06-08 06:36:10|82741.6|82716.6|82745.2|82720.2|82745.2|82720.2|82741.6|82716.6|37
1623134180000|2021-06-08 06:36:20|82745.3|82720.3|82739.9|82714.9|82745.3|82720.3|82738.3|82713.3|32
1623134190000|2021-06-08 06:36:30|82739.3|82714.3|82740.6|82715.6|82741.2|82716.2|82739.2|82714.2|30
1623134200000|2021-06-08 06:36:40|82740.5|82715.5|82740.5|82715.5|82741.4|82716.4|82739.7|82714.7|29
1623134210000|2021-06-08 06:36:50|82741|82716|82737.6|82712.6|82741.1|82716.1|82737.6|82712.6|32
1623134220000|2021-06-08 06:37:00|82737.5|82712.5|82737.3|82712.3|82738.3|82713.3|82736.2|82711.2|31
1623134230000|2021-06-08 06:37:10|82736.3|82711.3|82735.3|82710.3|82736.8|82711.8|82732.8|82707.8|48
1623134240000|2021-06-08 06:37:20|82735|82710|82736|82711|82736.7|82711.7|82733.8|82708.8|33
1623134250000|2021-06-08 06:37:30|82736.2|82711.2|82739.4|82714.4|82742.8|82717.8|82736.2|82711.2|38
1623134260000|2021-06-08 06:37:40|82739.6|82714.6|82739.5|82714.5|82740.4|82715.4|82736.5|82711.5|34
1623134270000|2021-06-08 06:37:50|82738.8|82713.8|82738|82713|82739.4|82714.4|82737.7|82712.7|23
1623134280000|2021-06-08 06:38:00|82737.7|82712.7|82742.9|82717.9|82745.2|82720.2|82737.7|82712.7|52
1623134290000|2021-06-08 06:38:10|82742.7|82717.7|82743|82718|82747.3|82722.3|82742.1|82717.1|36
1623134300000|2021-06-08 06:38:20|82743.6|82718.6|82741.1|82716.1|82744.6|82719.6|82740.4|82715.4|40
1623134310000|2021-06-08 06:38:30|82741.7|82716.7|82744.2|82719.2|82744.8|82719.8|82741.7|82716.7|31
1623134320000|2021-06-08 06:38:40|82744.4|82719.4|82745.9|82720.9|82747.1|82722.1|82742.2|82717.2|39
1623134330000|2021-06-08 06:38:50|82745.5|82720.5|82768.2|82718.2|82770.6|82732.4|82744.3|82718.2|67
1623134340000|2021-06-08 06:39:00|82768.9|82718.9|82754.8|82729.8|82768.9|82732.7|82754.8|82717.1|49
1623134350000|2021-06-08 06:39:10|82755.2|82730.2|82755.3|82730.3|82769.3|82732.8|82755.1|82718.5|50
1623134360000|2021-06-08 06:39:20|82755.1|82730.1|82757.2|82732.2|82757.2|82732.2|82755.1|82730.1|41
1623134370000|2021-06-08 06:39:30|82756.9|82731.9|82754.9|82729.9|82757|82732|82754.8|82729.8|37
1623134380000|2021-06-08 06:39:40|82754.7|82729.7|82746.5|82721.5|82759|82731.4|82744.8|82707.3|55
1623134390000|2021-06-08 06:39:50|82747.3|82722.3|82754.1|82704.1|82754.1|82722.6|82740.9|82703.6|38
1623134400000|2021-06-08 06:40:00|82754|82704|82738.1|82713.1|82754|82716.2|82737.2|82703.4|35
1623134410000|2021-06-08 06:40:10|82738.2|82713.2|82738.8|82713.8|82739.8|82714.8|82737.1|82712.1|43
1623134420000|2021-06-08 06:40:20|82738.5|82713.5|82748.2|82723.2|82748.9|82723.9|82738.5|82713.5|27
1623134430000|2021-06-08 06:40:30|82747.4|82722.4|82746.2|82721.2|82748.6|82723.6|82745.1|82720.1|42
1623134440000|2021-06-08 06:40:40|82746.4|82721.4|82746.1|82721.1|82746.7|82721.7|82745.5|82720.5|31
1623134450000|2021-06-08 06:40:50|82746.4|82721.4|82750.8|82725.8|82750.8|82725.8|82746.1|82721.1|42
1623134460000|2021-06-08 06:41:00|82749.9|82724.9|82748.3|82723.3|82750.8|82725.8|82747|82722|39
1623134470000|2021-06-08 06:41:10|82748.5|82723.5|82738.4|82713.4|82749.4|82724.4|82738.4|82713.4|42
1623134480000|2021-06-08 06:41:20|82738.2|82713.2|82736.1|82711.1|82741.4|82716.4|82734.3|82709.3|49
1623134490000|2021-06-08 06:41:30|82736.4|82711.4|82730.2|82680.2|82737.8|82712.8|82730|82680.2|44
1623134500000|2021-06-08 06:41:40|82730.5|82680.5|82721.8|82696.8|82733|82697.8|82720.5|82680.4|50
1623134510000|2021-06-08 06:41:50|82722.1|82697.1|82730.3|82705.3|82731.5|82706.5|82721|82696|42
1623134520000|2021-06-08 06:42:00|82730.7|82705.7|82721|82696|82730.7|82705.7|82721|82696|54
1623134530000|2021-06-08 06:42:10|82720.8|82695.8|82721|82696|82722|82697|82719.3|82694.3|47
1623134540000|2021-06-08 06:42:20|82720.9|82695.9|82725.4|82700.4|82726.1|82701.1|82720.1|82695.1|36
1623134550000|2021-06-08 06:42:30|82725.2|82700.2|82718.2|82693.2|82725.4|82700.4|82717.8|82692.8|44
1623134560000|2021-06-08 06:42:40|82718.9|82693.9|82723.3|82698.3|82725.1|82700.1|82718.9|82693.9|56
1623134570000|2021-06-08 06:42:50|82723.4|82698.4|82725.4|82700.4|82725.7|82700.7|82722.9|82697.9|53
1623134580000|2021-06-08 06:43:00|82725.5|82700.5|82726.8|82701.8|82727.2|82702.2|82724.3|82699.3|54
1623134590000|2021-06-08 06:43:10|82726.3|82701.3|82725|82700|82727.9|82702.9|82724.1|82699.1|55
1623134600000|2021-06-08 06:43:20|82725.6|82700.6|82723.4|82698.4|82726.2|82701.2|82722.9|82697.9|69
1623134610000|2021-06-08 06:43:30|82723.7|82698.7|82721.3|82696.3|82723.7|82698.7|82720.6|82695.6|33
1623134620000|2021-06-08 06:43:40|82720.9|82695.9|82721.3|82696.3|82721.6|82696.6|82720.2|82695.2|33
1623134630000|2021-06-08 06:43:50|82721.4|82696.4|82720.7|82695.7|82722|82697|82720.4|82695.4|26
1623134640000|2021-06-08 06:44:00|82720.5|82695.5|82721.3|82696.3|82721.5|82696.5|82717.2|82692.2|38
1623134650000|2021-06-08 06:44:10|82720.9|82695.9|82721.1|82696.1|82721.1|82696.1|82719.1|82694.1|39
1623134660000|2021-06-08 06:44:20|82722|82697|82721.7|82696.7|82726.2|82701.2|82721.1|82696.1|58
1623134670000|2021-06-08 06:44:30|82721.4|82696.4|82723.6|82698.6|82735.5|82698.6|82720.4|82681.9|40
1623134680000|2021-06-08 06:44:40|82729.3|82704.3|82732.7|82707.7|82737.3|82712.3|82725.8|82700.8|50
1623134690000|2021-06-08 06:44:50|82732.2|82707.2|82736.5|82711.5|82739.5|82714.5|82732.2|82707.2|24
1623134700000|2021-06-08 06:45:00|82736.2|82711.2|82731.3|82706.3|82736.2|82711.2|82730.4|82705.4|33
1623134710000|2021-06-08 06:45:10|82730.8|82705.8|82732.7|82707.7|82732.7|82707.7|82730.8|82705.8|22
1623134720000|2021-06-08 06:45:20|82733.4|82708.4|82732|82707|82733.8|82708.8|82731.3|82706.3|33
1623134730000|2021-06-08 06:45:30|82733.2|82708.2|82733.4|82708.4|82734.6|82709.6|82732.1|82707.1|19
1623134740000|2021-06-08 06:45:40|82733.6|82708.6|82741|82716|82741.7|82716.7|82730.8|82705.8|23
1623134750000|2021-06-08 06:45:50|82740.8|82715.8|82735.2|82710.2|82749.6|82715.8|82734.8|82697.7|50
1623134760000|2021-06-08 06:46:00|82737.1|82712.1|82738|82713|82738.3|82713.3|82732.9|82707.9|36
1623134770000|2021-06-08 06:46:10|82738.4|82713.4|82736.8|82711.8|82739.2|82714.2|82736.2|82711.2|25
1623134780000|2021-06-08 06:46:20|82738.4|82713.4|82735.6|82710.6|82738.7|82713.7|82734.5|82709.5|18
1623134790000|2021-06-08 06:46:30|82735.1|82710.1|82738|82713|82738.4|82713.4|82734.7|82709.7|37
1623134800000|2021-06-08 06:46:40|82751|82701|82740.7|82715.7|82751.6|82721.3|82738.2|82701|45
1623134810000|2021-06-08 06:46:50|82740.8|82715.8|82738.3|82713.3|82741|82716|82736.7|82711.7|40
1623134820000|2021-06-08 06:47:00|82739|82714|82739.2|82714.2|82740.2|82715.2|82738.9|82713.9|23
1623134830000|2021-06-08 06:47:10|82738.9|82713.9|82735.3|82710.3|82738.9|82713.9|82734.7|82709.7|37
1623134840000|2021-06-08 06:47:20|82735.1|82710.1|82731.6|82706.6|82735.6|82710.6|82730.9|82705.9|43
1623134850000|2021-06-08 06:47:30|82731.9|82706.9|82730.5|82705.5|82731.9|82706.9|82730|82705|46
1623134860000|2021-06-08 06:47:40|82730.8|82705.8|82730.3|82705.3|82731.5|82706.5|82729.1|82704.1|23
1623134870000|2021-06-08 06:47:50|82730.4|82705.4|82733.8|82708.8|82733.8|82708.8|82730.4|82705.4|26
1623134880000|2021-06-08 06:48:00|82733.7|82708.7|82729|82704|82733.9|82708.9|82727.9|82702.9|30
1623134890000|2021-06-08 06:48:10|82728.5|82703.5|82730.8|82705.8|82731.2|82706.2|82728.4|82703.4|36
1623134900000|2021-06-08 06:48:20|82730.4|82705.4|82726.6|82701.6|82730.4|82705.4|82726.3|82701.3|35
1623134910000|2021-06-08 06:48:30|82726.8|82701.8|82734.3|82709.3|82734.9|82709.9|82725.8|82700.8|29
1623134920000|2021-06-08 06:48:40|82734.1|82709.1|82734.2|82709.2|82734.8|82709.8|82733.1|82708.1|29
1623134930000|2021-06-08 06:48:50|82733.6|82708.6|82733.1|82708.1|82734|82709|82732.6|82707.6|26
1623134940000|2021-06-08 06:49:00|82733.2|82708.2|82733.8|82708.8|82733.8|82708.8|82733|82708|22
1623134950000|2021-06-08 06:49:10|82733.5|82708.5|82730.3|82705.3|82733.8|82708.8|82728.2|82703.2|33
1623134960000|2021-06-08 06:49:20|82730.5|82705.5|82730.3|82705.3|82732|82707|82730|82705|42
1623134970000|2021-06-08 06:49:30|82729.9|82704.9|82727.8|82702.8|82731.2|82706.2|82724.5|82699.5|33
1623134980000|2021-06-08 06:49:40|82728.8|82703.8|82729.2|82704.2|82729.7|82704.7|82727.5|82702.5|26
1623134990000|2021-06-08 06:49:50|82729.6|82704.6|82728.5|82703.5|82729.6|82704.6|82728.1|82703.1|31
1623135000000|2021-06-08 06:50:00|82728.1|82703.1|82727.3|82702.3|82729.8|82704.8|82727.3|82702.3|39
1623135010000|2021-06-08 06:50:10|82725.1|82700.1|82718.8|82693.8|82725.1|82700.1|82718.1|82693.1|57
1623135020000|2021-06-08 06:50:20|82718.2|82693.2|82718.8|82693.8|82719.7|82694.7|82717.9|82692.9|30
1623135030000|2021-06-08 06:50:30|82719|82694|82722.4|82697.4|82723.5|82698.5|82719|82694|41
1623135040000|2021-06-08 06:50:40|82721.9|82696.9|82721.1|82696.1|82723.1|82698.1|82720.2|82695.2|33
1623135050000|2021-06-08 06:50:50|82720.9|82695.9|82721.9|82696.9|82722.3|82697.3|82720.7|82695.7|15
1623135060000|2021-06-08 06:51:00|82722|82697|82722.7|82697.7|82723.5|82698.5|82721.8|82696.8|27
1623135070000|2021-06-08 06:51:10|82723|82698|82720.8|82695.8|82723.8|82698.8|82720.2|82695.2|13
1623135080000|2021-06-08 06:51:20|82722.6|82697.6|82723.3|82698.3|82726.1|82701.1|82721.9|82696.9|22
1623135090000|2021-06-08 06:51:30|82724.3|82699.3|82722.9|82697.9|82724.3|82699.3|82717.6|82692.6|34
1623135100000|2021-06-08 06:51:40|82723.7|82698.7|82723.7|82698.7|82723.8|82698.8|82722.2|82697.2|16
1623135110000|2021-06-08 06:51:50|82723.8|82698.8|82722|82697|82723.8|82698.8|82720.8|82695.8|20
1623135120000|2021-06-08 06:52:00|82722.3|82697.3|82722.6|82697.6|82723.1|82698.1|82719.7|82694.7|21
1623135130000|2021-06-08 06:52:10|82721.7|82696.7|82723.6|82698.6|82724.6|82699.6|82721.7|82696.7|24
1623135140000|2021-06-08 06:52:20|82723.1|82698.1|82721|82696|82723.1|82698.1|82720.1|82695.1|24
1623135150000|2021-06-08 06:52:30|82721.1|82696.1|82721.2|82696.2|82721.4|82696.4|82720.6|82695.6|16
1623135160000|2021-06-08 06:52:40|82721.3|82696.3|82714.9|82689.9|82721.4|82696.4|82713.4|82688.4|27
1623135170000|2021-06-08 06:52:50|82714.8|82689.8|82716.7|82691.7|82717.7|82692.7|82713.1|82688.1|24
1623135180000|2021-06-08 06:53:00|82714.8|82689.8|82713.3|82688.3|82716|82691|82710.3|82685.3|43
1623135190000|2021-06-08 06:53:10|82713.2|82688.2|82714.1|82689.1|82716.3|82691.3|82712.7|82687.7|31
1623135200000|2021-06-08 06:53:20|82716.3|82691.3|82715.3|82690.3|82716.5|82691.5|82714.5|82689.5|39
1623135210000|2021-06-08 06:53:30|82715.5|82690.5|82718.3|82693.3|82718.7|82693.7|82715.5|82690.5|26
1623135220000|2021-06-08 06:53:40|82718.2|82693.2|82719.5|82694.5|82719.5|82694.5|82717.2|82692.2|14
1623135230000|2021-06-08 06:53:50|82718.5|82693.5|82719.2|82694.2|82720.2|82695.2|82718.5|82693.5|20
1623135240000|2021-06-08 06:54:00|82719.3|82694.3|82723.3|82698.3|82723.9|82698.9|82718.7|82693.7|29
1623135250000|2021-06-08 06:54:10|82725.3|82700.3|82726|82701|82728|82703|82724.5|82699.5|34
1623135260000|2021-06-08 06:54:20|82725.6|82700.6|82726.1|82701.1|82726.7|82701.7|82725.6|82700.6|19
1623135270000|2021-06-08 06:54:30|82726.3|82701.3|82729.1|82704.1|82729.1|82704.1|82724.7|82699.7|36
1623135280000|2021-06-08 06:54:40|82729.4|82704.4|82728.8|82703.8|82729.4|82704.4|82728.6|82703.6|26
1623135290000|2021-06-08 06:54:50|82729.8|82704.8|82732.3|82707.3|82733.3|82708.3|82729.3|82704.3|26
1623135300000|2021-06-08 06:55:00|82732.4|82707.4|82731.4|82706.4|82733.1|82708.1|82729.1|82704.1|27
1623135310000|2021-06-08 06:55:10|82732|82707|82730.5|82705.5|82732.2|82707.2|82726.6|82701.6|27
1623135320000|2021-06-08 06:55:20|82731.3|82706.3|82727.8|82702.8|82731.3|82706.3|82725.8|82700.8|18
1623135330000|2021-06-08 06:55:30|82726.9|82701.9|82728.1|82703.1|82729|82704|82725.7|82700.7|13
1623135340000|2021-06-08 06:55:40|82727.8|82702.8|82725.9|82700.9|82728|82703|82725.5|82700.5|25
1623135350000|2021-06-08 06:55:50|82725.4|82700.4|82731.2|82706.2|82731.2|82706.2|82725.4|82700.4|23
1623135360000|2021-06-08 06:56:00|82731.4|82706.4|82727.4|82702.4|82731.4|82706.4|82727.4|82702.4|27
1623135370000|2021-06-08 06:56:10|82727.7|82702.7|82728.4|82703.4|82729.1|82704.1|82727.1|82702.1|30
1623135380000|2021-06-08 06:56:20|82728.3|82703.3|82726.6|82701.6|82728.7|82703.7|82726.2|82701.2|26
1623135390000|2021-06-08 06:56:30|82726.9|82701.9|82725.6|82700.6|82727.3|82702.3|82723.4|82698.4|34
1623135400000|2021-06-08 06:56:40|82725.9|82700.9|82725.5|82700.5|82725.9|82700.9|82725.1|82700.1|18
1623135410000|2021-06-08 06:56:50|82725.3|82700.3|82725.3|82700.3|82726|82701|82721.8|82696.8|25
1623135420000|2021-06-08 06:57:00|82722.6|82697.6|82721.9|82696.9|82724.9|82699.9|82721.9|82696.9|27
1623135430000|2021-06-08 06:57:10|82720.1|82695.1|82716.4|82691.4|82721.7|82696.7|82715.2|82690.2|36
1623135440000|2021-06-08 06:57:20|82716.8|82691.8|82717.4|82692.4|82717.5|82692.5|82716.1|82691.1|21
1623135450000|2021-06-08 06:57:30|82717|82692|82722.8|82697.8|82723.3|82698.3|82717|82692|35
1623135460000|2021-06-08 06:57:40|82723|82698|82707.5|82682.5|82723|82698|82707.5|82682.5|45
1623135470000|2021-06-08 06:57:50|82707|82682|82704.7|82679.7|82707.4|82682.4|82704.1|82679.1|24
1623135480000|2021-06-08 06:58:00|82704.6|82679.6|82704.7|82679.7|82707.7|82682.7|82703.8|82678.8|40
1623135490000|2021-06-08 06:58:10|82704.5|82679.5|82710|82685|82711.1|82686.1|82704.5|82679.5|42
1623135500000|2021-06-08 06:58:20|82710.7|82685.7|82707.2|82682.2|82711.7|82686.7|82707.1|82682.1|40
1623135510000|2021-06-08 06:58:30|82707.6|82682.6|82706.8|82681.8|82708.1|82683.1|82705|82680|22
1623135520000|2021-06-08 06:58:40|82707.2|82682.2|82715.1|82690.1|82715.2|82690.2|82705.8|82680.8|41
1623135530000|2021-06-08 06:58:50|82714.8|82689.8|82716.6|82691.6|82716.7|82691.7|82714|82689|36
1623135540000|2021-06-08 06:59:00|82716.3|82691.3|82716.8|82691.8|82717.6|82692.6|82714.5|82689.5|33
1623135550000|2021-06-08 06:59:10|82717.3|82692.3|82712.9|82687.9|82717.4|82692.4|82712.6|82687.6|32
1623135560000|2021-06-08 06:59:20|82712.8|82687.8|82712.8|82687.8|82714|82689|82712.5|82687.5|32
1623135570000|2021-06-08 06:59:30|82712.7|82687.7|82720.7|82695.7|82725.9|82700.9|82712.6|82687.6|42
1623135580000|2021-06-08 06:59:40|82721.4|82696.4|82731.3|82706.3|82731.3|82706.3|82720|82695|65
1623135590000|2021-06-08 06:59:50|82730.4|82705.4|82730.6|82705.6|82732.6|82707.6|82728.7|82703.7|46
1623135600000|2021-06-08 07:00:00|82729.4|82704.4|82714.4|82689.4|82729.4|82704.4|82711.3|82686.3|51
1623135610000|2021-06-08 07:00:10|82714.1|82689.1|82712.4|82687.4|82716|82691|82711.7|82686.7|58
1623135620000|2021-06-08 07:00:20|82712.3|82687.3|82713.5|82688.5|82713.5|82688.5|82708.9|82683.9|40
1623135630000|2021-06-08 07:00:30|82713.6|82688.6|82717.8|82692.8|82717.8|82692.8|82713.5|82688.5|41
1623135640000|2021-06-08 07:00:40|82717.7|82692.7|82721.3|82696.3|82724.2|82699.2|82716.4|82691.4|48
1623135650000|2021-06-08 07:00:50|82720.9|82695.9|82718.5|82693.5|82721|82696|82713.4|82688.4|46
1623135660000|2021-06-08 07:01:00|82718.4|82693.4|82713.2|82688.2|82719.2|82694.2|82712.4|82687.4|44
1623135670000|2021-06-08 07:01:10|82713.4|82688.4|82708.1|82683.1|82713.9|82688.9|82706.4|82681.4|56
1623135680000|2021-06-08 07:01:20|82710.2|82685.2|82709.4|82684.4|82711.1|82686.1|82708.7|82683.7|47
1623135690000|2021-06-08 07:01:30|82709.5|82684.5|82706.9|82681.9|82709.8|82684.8|82706.6|82681.6|42
1623135700000|2021-06-08 07:01:40|82706.7|82681.7|82706.8|82681.8|82707.3|82682.3|82704.2|82679.2|48
1623135710000|2021-06-08 07:01:50|82706.6|82681.6|82705.1|82680.1|82706.6|82681.6|82703.6|82678.6|46
1623135720000|2021-06-08 07:02:00|82705.2|82680.2|82703.8|82678.8|82706.6|82681.6|82703.6|82678.6|38
1623135730000|2021-06-08 07:02:10|82703.7|82678.7|82703.7|82678.7|82704.3|82679.3|82703.1|82678.1|25
1623135740000|2021-06-08 07:02:20|82703.8|82678.8|82696.3|82671.3|82704.3|82679.3|82694.5|82669.5|57
1623135750000|2021-06-08 07:02:30|82696.4|82671.4|82701|82676|82702.2|82677.2|82691.3|82666.3|51
1623135760000|2021-06-08 07:02:40|82700.4|82675.4|82701.5|82676.5|82704.4|82679.4|82698.4|82673.4|50
1623135770000|2021-06-08 07:02:50|82701.3|82676.3|82700.6|82675.6|82701.5|82676.5|82699.8|82674.8|34
1623135780000|2021-06-08 07:03:00|82701|82676|82701.2|82676.2|82705.1|82680.1|82700.8|82675.8|42
1623135790000|2021-06-08 07:03:10|82700.8|82675.8|82701.5|82676.5|82701.5|82676.5|82699.8|82674.8|42
1623135800000|2021-06-08 07:03:20|82701.6|82676.6|82700.4|82675.4|82702.1|82677.1|82700.4|82675.4|28
1623135810000|2021-06-08 07:03:30|82701.3|82676.3|82701.6|82676.6|82702.2|82677.2|82700|82675|39
1623135820000|2021-06-08 07:03:40|82701.5|82676.5|82704.8|82679.8|82707.6|82682.6|82701.3|82676.3|46
1623135830000|2021-06-08 07:03:50|82704.7|82679.7|82701|82676|82704.7|82679.7|82701|82676|42
1623135840000|2021-06-08 07:04:00|82701.2|82676.2|82700.5|82675.5|82701.4|82676.4|82700.1|82675.1|29
1623135850000|2021-06-08 07:04:10|82700.7|82675.7|82700.2|82675.2|82702.3|82677.3|82699.4|82674.4|18
1623135860000|2021-06-08 07:04:20|82700.4|82675.4|82706.6|82681.6|82706.9|82681.9|82699.6|82674.6|37
1623135870000|2021-06-08 07:04:30|82706.3|82681.3|82709.9|82684.9|82710.5|82685.5|82703.7|82678.7|36
1623135880000|2021-06-08 07:04:40|82709.6|82684.6|82700.2|82675.2|82711.4|82686.4|82700.2|82675.2|45
1623135890000|2021-06-08 07:04:50|82698.3|82673.3|82695.2|82670.2|82698.3|82673.3|82694.2|82669.2|63
1623135900000|2021-06-08 07:05:00|82695.3|82670.3|82677.8|82652.8|82696.3|82671.3|82676.4|82651.4|65
1623135910000|2021-06-08 07:05:10|82677.6|82652.6|82685.4|82660.4|82687.1|82662.1|82677.4|82652.4|67
1623135920000|2021-06-08 07:05:20|82685|82660|82684.2|82659.2|82686.9|82661.9|82682.5|82657.5|51
1623135930000|2021-06-08 07:05:30|82684.3|82659.3|82682.8|82657.8|82685.5|82660.5|82682.8|82657.8|46
1623135940000|2021-06-08 07:05:40|82682.7|82657.7|82687.2|82662.2|82687.7|82662.7|82682.6|82657.6|35
1623135950000|2021-06-08 07:05:50|82686.8|82661.8|82687.1|82662.1|82687.9|82662.9|82685.1|82660.1|36
1623135960000|2021-06-08 07:06:00|82686.8|82661.8|82687.6|82662.6|82688.2|82663.2|82685|82660|26
1623135970000|2021-06-08 07:06:10|82687.8|82662.8|82684.8|82659.8|82688|82663|82682.3|82657.3|29
1623135980000|2021-06-08 07:06:20|82684.6|82659.6|82684.2|82659.2|82686.6|82661.6|82683.5|82658.5|34
1623135990000|2021-06-08 07:06:30|82684.1|82659.1|82686.1|82661.1|82689.4|82664.4|82683.3|82658.3|50
1623136000000|2021-06-08 07:06:40|82686|82661|82687.2|82662.2|82690.1|82665.1|82683.1|82658.1|50
1623136010000|2021-06-08 07:06:50|82687.7|82662.7|82689.4|82664.4|82689.5|82664.5|82683.4|82658.4|51
1623136020000|2021-06-08 07:07:00|82688.8|82663.8|82684.1|82659.1|82689.1|82664.1|82682.9|82657.9|54
1623136030000|2021-06-08 07:07:10|82683.7|82658.7|82684.7|82659.7|82687.9|82662.9|82682.1|82657.1|35
1623136040000|2021-06-08 07:07:20|82684.9|82659.9|82685.5|82660.5|82685.7|82660.7|82683.7|82658.7|27
1623136050000|2021-06-08 07:07:30|82685.2|82660.2|82688.6|82663.6|82689|82664|82685.2|82660.2|33
1623136060000|2021-06-08 07:07:40|82688.2|82663.2|82688.7|82663.7|82689|82664|82686.2|82661.2|38
1623136070000|2021-06-08 07:07:50|82688.6|82663.6|82690.4|82665.4|82690.4|82665.4|82685.5|82660.5|42
1623136080000|2021-06-08 07:08:00|82690.6|82665.6|82695.4|82670.4|82695.7|82670.7|82690.5|82665.5|39
1623136090000|2021-06-08 07:08:10|82695.5|82670.5|82689.4|82664.4|82695.5|82670.5|82688.4|82663.4|46
1623136100000|2021-06-08 07:08:20|82689.3|82664.3|82695.9|82670.9|82699.1|82674.1|82687.4|82662.4|51
1623136110000|2021-06-08 07:08:30|82696|82671|82696.9|82671.9|82698|82673|82695.4|82670.4|41
1623136120000|2021-06-08 07:08:40|82698.1|82673.1|82691.9|82666.9|82698.1|82673.1|82690.3|82665.3|48
1623136130000|2021-06-08 07:08:50|82692|82667|82691.4|82666.4|82692.4|82667.4|82689.5|82664.5|35
1623136140000|2021-06-08 07:09:00|82691.5|82666.5|82697|82672|82697|82672|82687.7|82662.7|45
1623136150000|2021-06-08 07:09:10|82697.2|82672.2|82695.1|82670.1|82697.3|82672.3|82693.5|82668.5|36
1623136160000|2021-06-08 07:09:20|82695.5|82670.5|82687.7|82662.7|82695.5|82670.5|82687.7|82662.7|43
1623136170000|2021-06-08 07:09:30|82688.1|82663.1|82689.2|82664.2|82690.9|82665.9|82687|82662|42
1623136180000|2021-06-08 07:09:40|82689.4|82664.4|82697.4|82672.4|82697.6|82672.6|82688.5|82663.5|47
1623136190000|2021-06-08 07:09:50|82697.3|82672.3|82702.9|82677.9|82702.9|82677.9|82696.4|82671.4|41
1623136200000|2021-06-08 07:10:00|82702.7|82677.7|82702.8|82677.8|82705.2|82680.2|82698.9|82673.9|49
1623136210000|2021-06-08 07:10:10|82703.2|82678.2|82701.3|82676.3|82704|82679|82701.3|82676.3|34
1623136220000|2021-06-08 07:10:20|82701.2|82676.2|82703.8|82678.8|82704.7|82679.7|82701|82676|32
1623136230000|2021-06-08 07:10:30|82703.7|82678.7|82708.5|82683.5|82709|82684|82702.8|82677.8|43
1623136240000|2021-06-08 07:10:40|82707.8|82682.8|82713.3|82688.3|82715|82690|82707.8|82682.8|43
1623136250000|2021-06-08 07:10:50|82714.1|82689.1|82717.9|82692.9|82718.9|82693.9|82713.4|82688.4|30
1623136260000|2021-06-08 07:11:00|82718|82693|82719.2|82694.2|82719.7|82694.7|82718|82693|31
1623136270000|2021-06-08 07:11:10|82719.6|82694.6|82719.8|82694.8|82721.4|82696.4|82719.2|82694.2|24
1623136280000|2021-06-08 07:11:20|82719.7|82694.7|82727.2|82702.2|82727.2|82702.2|82719.3|82694.3|40
1623136290000|2021-06-08 07:11:30|82728.1|82703.1|82727|82702|82730|82705|82726.4|82701.4|20
1623136300000|2021-06-08 07:11:40|82727.4|82702.4|82737.1|82712.1|82737.7|82712.7|82724.7|82699.7|44
1623136310000|2021-06-08 07:11:50|82735.8|82710.8|82738.7|82713.7|82739|82714|82735|82710|45
1623136320000|2021-06-08 07:12:00|82738.5|82713.5|82741.4|82716.4|82742.3|82717.3|82737.9|82712.9|45
1623136330000|2021-06-08 07:12:10|82743.4|82718.4|82748.3|82723.3|82751|82726|82743.4|82718.4|58
1623136340000|2021-06-08 07:12:20|82748.1|82723.1|82752.5|82727.5|82752.7|82727.7|82747|82722|42
1623136350000|2021-06-08 07:12:30|82752.2|82727.2|82750.5|82725.5|82752.2|82727.2|82746.7|82721.7|59
1623136360000|2021-06-08 07:12:40|82750.9|82725.9|82750.4|82725.4|82752.4|82727.4|82748.6|82723.6|50
1623136370000|2021-06-08 07:12:50|82751.5|82726.5|82753.3|82728.3|82753.7|82728.7|82748.5|82723.5|50
1623136380000|2021-06-08 07:13:00|82753.5|82728.5|82753.3|82728.3|82753.8|82728.8|82752.2|82727.2|31
1623136390000|2021-06-08 07:13:10|82753.2|82728.2|82754.6|82729.6|82757.4|82732.4|82753.2|82728.2|44
1623136400000|2021-06-08 07:13:20|82753.9|82728.9|82753.1|82728.1|82760.3|82735.3|82752.3|82727.3|54
1623136410000|2021-06-08 07:13:30|82753|82728|82751.4|82726.4|82756.3|82731.3|82749.7|82724.7|45
1623136420000|2021-06-08 07:13:40|82750.7|82725.7|82751.1|82726.1|82751.9|82726.9|82750.7|82725.7|42
1623136430000|2021-06-08 07:13:50|82751|82726|82746.2|82721.2|82752.2|82727.2|82745.5|82720.5|53
1623136440000|2021-06-08 07:14:00|82745.4|82720.4|82742.3|82717.3|82747|82722|82741.8|82716.8|50
1623136450000|2021-06-08 07:14:10|82742.5|82717.5|82742.3|82717.3|82744|82719|82741.2|82716.2|58
1623136460000|2021-06-08 07:14:20|82742.2|82717.2|82746.4|82721.4|82751.2|82726.2|82741.7|82716.7|66
1623136470000|2021-06-08 07:14:30|82746.2|82721.2|82749.6|82724.6|82749.6|82724.6|82745.6|82720.6|52
1623136480000|2021-06-08 07:14:40|82749.5|82724.5|82757.7|82732.7|82759.1|82734.1|82749.1|82724.1|51
1623136490000|2021-06-08 07:14:50|82757.9|82732.9|82755.7|82730.7|82757.9|82732.9|82752.3|82727.3|60
1623136500000|2021-06-08 07:15:00|82755.8|82730.8|82772.1|82747.1|82772.7|82747.7|82755.8|82730.8|55
1623136510000|2021-06-08 07:15:10|82772.5|82747.5|82770|82745|82773.3|82748.3|82769.5|82744.5|54
1623136520000|2021-06-08 07:15:20|82769.7|82744.7|82769.7|82744.7|82770.2|82745.2|82768.5|82743.5|37
1623136530000|2021-06-08 07:15:30|82769.9|82744.9|82760.4|82735.4|82774.6|82744.9|82759.1|82723.5|57
1623136540000|2021-06-08 07:15:40|82760.8|82735.8|82759.1|82734.1|82760.8|82735.8|82756.1|82731.1|46
1623136550000|2021-06-08 07:15:50|82759|82734|82755.6|82730.6|82759|82734|82752.7|82727.7|52
1623136560000|2021-06-08 07:16:00|82755.7|82730.7|82762|82737|82762.4|82737.4|82755.7|82730.7|44
1623136570000|2021-06-08 07:16:10|82763.4|82738.4|82763.8|82738.8|82765.1|82740.1|82760.9|82735.9|39
1623136580000|2021-06-08 07:16:20|82763.7|82738.7|82771.4|82746.4|82771.4|82746.4|82763.7|82738.7|55
1623136590000|2021-06-08 07:16:30|82771.1|82746.1|82773.5|82748.5|82773.8|82748.8|82769.9|82744.9|45
1623136600000|2021-06-08 07:16:40|82773.8|82748.8|82776.8|82751.8|82777.3|82752.3|82773.8|82748.8|48
1623136610000|2021-06-08 07:16:50|82776.9|82751.9|82785|82760|82785.2|82760.2|82776.6|82751.6|50
1623136620000|2021-06-08 07:17:00|82784.7|82759.7|82796.8|82771.8|82796.8|82771.8|82783.8|82758.8|63
1623136630000|2021-06-08 07:17:10|82796.6|82771.6|82791.9|82766.9|82811.4|82773.7|82791.9|82749.7|66
1623136640000|2021-06-08 07:17:20|82791.2|82766.2|82785.4|82760.4|82792.4|82767.4|82785.3|82760.3|42
1623136650000|2021-06-08 07:17:30|82781.9|82756.9|82777|82752|82781.9|82756.9|82775.9|82750.9|51
1623136660000|2021-06-08 07:17:40|82776.7|82751.7|82776.8|82751.8|82778.4|82753.4|82771.3|82746.3|56
1623136670000|2021-06-08 07:17:50|82775.3|82750.3|82776.5|82751.5|82776.6|82751.6|82770.7|82745.7|52
1623136680000|2021-06-08 07:18:00|82776.4|82751.4|82774.1|82749.1|82777|82752|82773.9|82748.9|45
1623136690000|2021-06-08 07:18:10|82774|82749|82776.9|82751.9|82778.4|82753.4|82773|82748|27
1623136700000|2021-06-08 07:18:20|82777.2|82752.2|82779.4|82754.4|82781|82756|82775.7|82750.7|44
1623136710000|2021-06-08 07:18:30|82779.6|82754.6|82792.6|82767.6|82804.6|82768.4|82779.5|82753.9|62
1623136720000|2021-06-08 07:18:40|82793.3|82768.3|82793.6|82768.6|82794|82769|82788.5|82763.5|60
1623136730000|2021-06-08 07:18:50|82793.7|82768.7|82798.9|82773.9|82799.1|82774.1|82790.8|82765.8|51
1623136740000|2021-06-08 07:19:00|82799.4|82774.4|82813.5|82788.5|82813.8|82788.8|82799.4|82774.4|70
1623136750000|2021-06-08 07:19:10|82813|82788|82812.5|82787.5|82814.7|82789.7|82811.3|82786.3|49
1623136760000|2021-06-08 07:19:20|82812.6|82787.6|82809.6|82784.6|82814.6|82789.6|82807.9|82782.9|49
1623136770000|2021-06-08 07:19:30|82809.7|82784.7|82807.2|82782.2|82809.7|82784.7|82805.8|82780.8|64
1623136780000|2021-06-08 07:19:40|82807.3|82782.3|82805.1|82780.1|82808.8|82783.8|82803.2|82778.2|57
1623136790000|2021-06-08 07:19:50|82805|82780|82805.1|82780.1|82806.4|82781.4|82804.6|82779.6|41
1623136800000|2021-06-08 07:20:00|82805.4|82780.4|82806.2|82781.2|82806.9|82781.9|82803.1|82778.1|61
1623136810000|2021-06-08 07:20:10|82806.1|82781.1|82806.4|82781.4|82807.5|82782.5|82802.4|82777.4|61
1623136820000|2021-06-08 07:20:20|82806.8|82781.8|82794.8|82769.8|82806.8|82781.8|82793.3|82768.3|64
1623136830000|2021-06-08 07:20:30|82794|82769|82790.6|82765.6|82796.7|82771.7|82790.6|82765.6|58
1623136840000|2021-06-08 07:20:40|82790.7|82765.7|82788.5|82763.5|82801.4|82767.5|82786.1|82749.8|61
1623136850000|2021-06-08 07:20:50|82788.4|82763.4|82792.9|82767.9|82804.9|82770.7|82788.4|82753.3|63
1623136860000|2021-06-08 07:21:00|82793|82768|82794.2|82769.2|82794.7|82769.7|82792|82767|54
1623136870000|2021-06-08 07:21:10|82794.4|82769.4|82792.4|82767.4|82794.7|82769.7|82792.4|82767.4|54
1623136880000|2021-06-08 07:21:20|82792.6|82767.6|82793|82768|82793.9|82768.9|82791.6|82766.6|56
1623136890000|2021-06-08 07:21:30|82793.4|82768.4|82794.6|82769.6|82796.5|82771.5|82790.6|82765.6|54
1623136900000|2021-06-08 07:21:40|82794.8|82769.8|82801|82776|82801|82776|82794.8|82769.8|44
1623136910000|2021-06-08 07:21:50|82800.6|82775.6|82802.7|82777.7|82804|82779|82800|82775|49
1623136920000|2021-06-08 07:22:00|82802.4|82777.4|82804.9|82779.9|82807|82782|82801.8|82776.8|52
1623136930000|2021-06-08 07:22:10|82805|82780|82801.9|82776.9|82805|82780|82801.1|82776.1|60
1623136940000|2021-06-08 07:22:20|82801.8|82776.8|82802.6|82777.6|82808|82783|82801.4|82776.4|53
1623136950000|2021-06-08 07:22:30|82803|82778|82797.5|82772.5|82803|82778|82796.2|82771.2|57
1623136960000|2021-06-08 07:22:40|82796.9|82771.9|82793.4|82768.4|82797|82772|82793.3|82768.3|44
1623136970000|2021-06-08 07:22:50|82795.7|82770.7|82798.6|82773.6|82800.4|82775.4|82794.1|82769.1|53
1623136980000|2021-06-08 07:23:00|82798.8|82773.8|82797.8|82772.8|82800.8|82775.8|82796.4|82771.4|50
1623136990000|2021-06-08 07:23:10|82797.5|82772.5|82796.5|82771.5|82798.3|82773.3|82794.8|82769.8|43
1623137000000|2021-06-08 07:23:20|82796.4|82771.4|82796.8|82771.8|82798.9|82773.9|82796|82771|39
1623137010000|2021-06-08 07:23:30|82796.5|82771.5|82795.5|82770.5|82796.5|82771.5|82795.1|82770.1|39
1623137020000|2021-06-08 07:23:40|82795.7|82770.7|82794.8|82769.8|82796.2|82771.2|82793.5|82768.5|42
1623137030000|2021-06-08 07:23:50|82794.6|82769.6|82799|82774|82800.3|82775.3|82794.4|82769.4|49
1623137040000|2021-06-08 07:24:00|82798.8|82773.8|82802.7|82777.7|82802.7|82777.7|82797.7|82772.7|35
1623137050000|2021-06-08 07:24:10|82800.2|82775.2|82804.5|82779.5|82806.8|82781.8|82799.2|82774.2|52
1623137060000|2021-06-08 07:24:20|82803.8|82778.8|82805.8|82780.8|82806.5|82781.5|82803.3|82778.3|42
1623137070000|2021-06-08 07:24:30|82806|82781|82803.7|82778.7|82809.4|82784.4|82801.5|82776.5|54
1623137080000|2021-06-08 07:24:40|82804|82779|82800.2|82775.2|82806.9|82781.9|82800.2|82775.2|48
1623137090000|2021-06-08 07:24:50|82800.8|82775.8|82801.6|82776.6|82803.1|82778.1|82799.4|82774.4|50
1623137100000|2021-06-08 07:25:00|82801.7|82776.7|82804.2|82779.2|82804.2|82779.2|82799.8|82774.8|41
1623137110000|2021-06-08 07:25:10|82803.6|82778.6|82815.4|82790.4|82818.9|82793.9|82803.3|82778.3|57
1623137120000|2021-06-08 07:25:20|82815.7|82790.7|82823.5|82798.5|82824.2|82799.2|82814.9|82789.9|52
1623137130000|2021-06-08 07:25:30|82824|82799|82829.5|82804.5|82829.6|82804.6|82819.4|82794.4|59
1623137140000|2021-06-08 07:25:40|82829.6|82804.6|82828.8|82803.8|82833.1|82808.1|82826.5|82801.5|52
1623137150000|2021-06-08 07:25:50|82828.7|82803.7|82821.5|82796.5|82835.9|82808.3|82819.7|82783.4|55
1623137160000|2021-06-08 07:26:00|82821.4|82796.4|82829.7|82804.7|82831.9|82806.9|82821.4|82796.4|66
1623137170000|2021-06-08 07:26:10|82829.5|82804.5|82834|82809|82837.7|82812.7|82828|82803|59
1623137180000|2021-06-08 07:26:20|82834.7|82809.7|82826.9|82801.9|82834.7|82809.7|82825.9|82800.9|49
1623137190000|2021-06-08 07:26:30|82826.8|82801.8|82824.8|82799.8|82826.8|82801.8|82820.6|82795.6|59
1623137200000|2021-06-08 07:26:40|82825|82800|82837.1|82812.1|82841.2|82816.2|82821.6|82796.6|63
1623137210000|2021-06-08 07:26:50|82837.5|82812.5|82837|82812|82838.7|82813.7|82835.1|82810.1|57
1623137220000|2021-06-08 07:27:00|82836.2|82811.2|82839.6|82814.6|82841.6|82816.6|82835.8|82810.8|53
1623137230000|2021-06-08 07:27:10|82839.4|82814.4|82839.2|82814.2|82840.4|82815.4|82837.3|82812.3|52
1623137240000|2021-06-08 07:27:20|82838|82813|82836.3|82811.3|82838.1|82813.1|82831.7|82806.7|60
1623137250000|2021-06-08 07:27:30|82836.1|82811.1|82833.9|82808.9|82837.7|82812.7|82833.5|82808.5|65
1623137260000|2021-06-08 07:27:40|82832.5|82807.5|82821.7|82796.7|82833.1|82808.1|82821.7|82796.7|61
1623137270000|2021-06-08 07:27:50|82832.6|82782.6|82840.3|82790.3|82841.2|82805.6|82822.6|82782.6|60
1623137280000|2021-06-08 07:28:00|82840.5|82790.5|82827.1|82802.1|82841.7|82804.6|82827.1|82789.2|51
1623137290000|2021-06-08 07:28:10|82826.3|82801.3|82828|82803|82831|82806|82826.3|82801.3|47
1623137300000|2021-06-08 07:28:20|82827.9|82802.9|82829.6|82804.6|82836.7|82811.7|82821.1|82796.1|59
1623137310000|2021-06-08 07:28:30|82826|82801|82827.3|82802.3|82836.2|82811.2|82826|82801|63
1623137320000|2021-06-08 07:28:40|82827.4|82802.4|82801.9|82776.9|82833.1|82804.2|82797.5|82767.9|51
1623137330000|2021-06-08 07:28:50|82803.3|82778.3|82788|82763|82803.3|82778.3|82784.6|82759.6|66
1623137340000|2021-06-08 07:29:00|82785|82760|82781.8|82756.8|82786.7|82761.7|82779|82754|55
1623137350000|2021-06-08 07:29:10|82781.2|82756.2|82792.2|82767.2|82797.3|82767.2|82777.6|82746.4|59
1623137360000|2021-06-08 07:29:20|82791.5|82766.5|82823.7|82773.7|82825.6|82789.2|82791.5|82758|48
1623137370000|2021-06-08 07:29:30|82823.5|82773.5|82833|82783|82833.6|82788.2|82811|82773.4|43
1623137380000|2021-06-08 07:29:40|82833.5|82783.5|82835.9|82785.9|82838.6|82788.6|82830.4|82780.4|48
1623137390000|2021-06-08 07:29:50|82837.2|82787.2|82831.8|82781.8|82837.7|82787.7|82829.1|82779.1|43
1623137400000|2021-06-08 07:30:00|82831.9|82781.9|82832.6|82782.6|82837|82787|82829.3|82779.3|67
1623137410000|2021-06-08 07:30:10|82833.8|82783.8|82834.1|82784.1|82836|82786|82832.1|82782.1|43
1623137420000|2021-06-08 07:30:20|82834|82784|82814.2|82764.2|82835.7|82785.7|82799.1|82762.6|60
1623137430000|2021-06-08 07:30:30|82814.7|82764.7|82796|82771|82814.7|82777.4|82795.2|82764.3|54
1623137440000|2021-06-08 07:30:40|82795.8|82770.8|82799.8|82774.8|82802.3|82777.3|82795.4|82770.4|63
1623137450000|2021-06-08 07:30:50|82798.8|82773.8|82796.5|82771.5|82801.8|82776.8|82795.9|82770.9|62
1623137460000|2021-06-08 07:31:00|82796|82771|82801.3|82776.3|82809|82779.3|82795.3|82758.3|58
1623137470000|2021-06-08 07:31:10|82801.4|82776.4|82801.6|82776.6|82802.1|82777.1|82799.1|82774.1|39
1623137480000|2021-06-08 07:31:20|82802.1|82777.1|82797.8|82772.8|82802.1|82777.1|82797.8|82772.8|30
1623137490000|2021-06-08 07:31:30|82797.9|82772.9|82795.4|82770.4|82799.5|82774.5|82795.2|82770.2|38
1623137500000|2021-06-08 07:31:40|82795|82770|82795.3|82770.3|82796.2|82771.2|82790.7|82765.7|47
1623137510000|2021-06-08 07:31:50|82794.4|82769.4|82796.1|82771.1|82798|82773|82789.8|82764.8|59
1623137520000|2021-06-08 07:32:00|82794.1|82769.1|82792.7|82767.7|82795.2|82770.2|82792.2|82767.2|46
1623137530000|2021-06-08 07:32:10|82792.8|82767.8|82791.2|82766.2|82793.1|82768.1|82790.6|82765.6|36
1623137540000|2021-06-08 07:32:20|82791.1|82766.1|82789.5|82764.5|82791.4|82766.4|82788.9|82763.9|40
1623137550000|2021-06-08 07:32:30|82789.4|82764.4|82786.5|82761.5|82797.3|82764.9|82783.3|82747|52
1623137560000|2021-06-08 07:32:40|82786.4|82761.4|82785.1|82760.1|82786.4|82761.4|82785.1|82760.1|3
1623137570000|2021-06-08 07:32:50|82791.2|82766.2|82789.8|82764.8|82794.4|82769.4|82789.8|82764.8|39
1623137580000|2021-06-08 07:33:00|82789.9|82764.9|82793.1|82768.1|82806.5|82770.4|82785.9|82755.7|55
1623137590000|2021-06-08 07:33:10|82793.2|82768.2|82794.2|82769.2|82794.9|82769.9|82791.5|82766.5|49
1623137600000|2021-06-08 07:33:20|82794.1|82769.1|82798.7|82773.7|82799|82774|82794.1|82769.1|36
1623137610000|2021-06-08 07:33:30|82798.3|82773.3|82804.3|82779.3|82812.4|82779.3|82797.9|82760.4|42
1623137620000|2021-06-08 07:33:40|82804.9|82779.9|82815.7|82765.7|82816.4|82779.9|82802.8|82765.7|32
1623137630000|2021-06-08 07:33:50|82816.5|82766.5|82807.7|82782.7|82818.4|82782.9|82804.1|82766.5|36
1623137640000|2021-06-08 07:34:00|82807.5|82782.5|82810.3|82785.3|82812.2|82787.2|82807.5|82782.5|48
1623137650000|2021-06-08 07:34:10|82810.6|82785.6|82809.8|82784.8|82815.3|82790.3|82809.4|82784.4|61
1623137660000|2021-06-08 07:34:20|82809.4|82784.4|82808.9|82783.9|82814.6|82789.6|82807.6|82782.6|47
1623137670000|2021-06-08 07:34:30|82809|82784|82812.3|82787.3|82812.9|82787.9|82806.3|82781.3|57
1623137680000|2021-06-08 07:34:40|82812.6|82787.6|82809.7|82784.7|82812.9|82787.9|82805.4|82780.4|49
1623137690000|2021-06-08 07:34:50|82810.7|82785.7|82806.5|82781.5|82811.1|82786.1|82806.5|82781.5|32
1623137700000|2021-06-08 07:35:00|82807.6|82782.6|82805.4|82780.4|82807.6|82782.6|82805|82780|44
1623137710000|2021-06-08 07:35:10|82805.2|82780.2|82805.9|82780.9|82806.6|82781.6|82803.5|82778.5|46
1623137720000|2021-06-08 07:35:20|82806|82781|82794.1|82769.1|82806|82781|82793.4|82768.4|43
1623137730000|2021-06-08 07:35:30|82793.7|82768.7|82794.1|82769.1|82795.2|82770.2|82790|82765|48
1623137740000|2021-06-08 07:35:40|82794.4|82769.4|82792.7|82767.7|82795.4|82770.4|82792.7|82767.7|46
1623137750000|2021-06-08 07:35:50|82792.3|82767.3|82806.4|82781.4|82817|82784.6|82792.3|82767|48
1623137760000|2021-06-08 07:36:00|82806.8|82781.8|82810|82760|82810|82782.6|82799.7|82760|51
1623137770000|2021-06-08 07:36:10|82811|82761|82799|82774|82811|82775.9|82798.6|82759.2|44
1623137780000|2021-06-08 07:36:20|82798.9|82773.9|82792.1|82767.1|82798.9|82773.9|82790.1|82765.1|51
1623137790000|2021-06-08 07:36:30|82792|82767|82783.3|82758.3|82792.5|82767.5|82782.3|82757.3|40
1623137800000|2021-06-08 07:36:40|82783.2|82758.2|82787.6|82762.6|82789|82764|82783.1|82758.1|46
1623137810000|2021-06-08 07:36:50|82787.8|82762.8|82792.3|82767.3|82796.5|82771.5|82787.8|82762.8|54
1623137820000|2021-06-08 07:37:00|82791.9|82766.9|82792.2|82767.2|82795.2|82770.2|82791.9|82766.9|50
1623137830000|2021-06-08 07:37:10|82792|82767|82790.2|82765.2|82792.2|82767.2|82789.2|82764.2|44
1623137840000|2021-06-08 07:37:20|82790.4|82765.4|82785.4|82760.4|82790.4|82765.4|82784.9|82759.9|46
1623137850000|2021-06-08 07:37:30|82785.1|82760.1|82793.5|82768.5|82793.5|82768.5|82785.1|82760.1|53
1623137860000|2021-06-08 07:37:40|82792.7|82767.7|82793.5|82768.5|82795.8|82770.8|82792.7|82767.7|54
1623137870000|2021-06-08 07:37:50|82793.6|82768.6|82791.8|82766.8|82793.8|82768.8|82790.5|82765.5|34
1623137880000|2021-06-08 07:38:00|82791.7|82766.7|82794|82769|82794.7|82769.7|82791.2|82766.2|37
1623137890000|2021-06-08 07:38:10|82794.1|82769.1|82795.6|82770.6|82796.5|82771.5|82793.5|82768.5|50
1623137900000|2021-06-08 07:38:20|82795.9|82770.9|82795.2|82770.2|82796.4|82771.4|82794.3|82769.3|33
1623137910000|2021-06-08 07:38:30|82795.1|82770.1|82799|82774|82799.2|82774.2|82794.6|82769.6|36
1623137920000|2021-06-08 07:38:40|82799.5|82774.5|82810.3|82785.3|82823.1|82786|82798.3|82772|43
1623137930000|2021-06-08 07:38:50|82810.4|82785.4|82803.4|82778.4|82813.1|82788.1|82798|82773|62
1623137940000|2021-06-08 07:39:00|82803.6|82778.6|82810.6|82785.6|82810.6|82785.6|82803.6|82778.6|60
1623137950000|2021-06-08 07:39:10|82810.7|82785.7|82817.8|82792.8|82817.8|82792.8|82809.3|82784.3|50
1623137960000|2021-06-08 07:39:20|82817.7|82792.7|82834.5|82784.5|82834.8|82794|82816.6|82777.5|66
1623137970000|2021-06-08 07:39:30|82834.1|82784.1|82806.9|82781.9|82835.4|82787.3|82806.9|82781.9|55
1623137980000|2021-06-08 07:39:40|82807.1|82782.1|82816.5|82791.5|82818.3|82793.3|82807.1|82782.1|56
1623137990000|2021-06-08 07:39:50|82816.4|82791.4|82818.8|82793.8|82821.2|82796.2|82816.2|82791.2|49
1623138000000|2021-06-08 07:40:00|82817.9|82792.9|82803.1|82778.1|82818.2|82793.2|82803|82778|57
1623138010000|2021-06-08 07:40:10|82802.7|82777.7|82801.1|82776.1|82802.7|82777.7|82797.1|82772.1|49
1623138020000|2021-06-08 07:40:20|82801|82776|82800.9|82775.9|82801.5|82776.5|82800.6|82775.6|37
1623138030000|2021-06-08 07:40:30|82800.7|82775.7|82796.1|82771.1|82800.8|82775.8|82793.5|82768.5|53
1623138040000|2021-06-08 07:40:40|82796|82771|82798.2|82773.2|82798.2|82773.2|82795.2|82770.2|40
1623138050000|2021-06-08 07:40:50|82797.7|82772.7|82810|82785|82810.2|82785.2|82797.7|82772.7|51
1623138060000|2021-06-08 07:41:00|82809.8|82784.8|82806.3|82781.3|82810.8|82785.8|82805.3|82780.3|47
1623138070000|2021-06-08 07:41:10|82804|82779|82816.8|82791.8|82816.9|82791.9|82804|82779|66
1623138080000|2021-06-08 07:41:20|82816.9|82791.9|82813.4|82788.4|82817.3|82792.3|82811.4|82786.4|59
1623138090000|2021-06-08 07:41:30|82813|82788|82831.9|82781.9|82832.3|82793.9|82811.7|82780.4|53
1623138100000|2021-06-08 07:41:40|82831.4|82781.4|82807.7|82782.7|82831.4|82783.4|82804.5|82767.4|43
1623138110000|2021-06-08 07:41:50|82807.5|82782.5|82802.7|82777.7|82807.5|82782.5|82801.6|82776.6|32
1623138120000|2021-06-08 07:42:00|82802.4|82777.4|82809.2|82784.2|82814.1|82789.1|82801.5|82776.5|51
1623138130000|2021-06-08 07:42:10|82808.7|82783.7|82809.2|82784.2|82809.7|82784.7|82805.7|82780.7|29
1623138140000|2021-06-08 07:42:20|82809.1|82784.1|82802.1|82777.1|82814.1|82784.3|82800.8|82762.5|42
1623138150000|2021-06-08 07:42:30|82802.2|82777.2|82809.9|82784.9|82810.5|82785.5|82796.9|82771.9|55
1623138160000|2021-06-08 07:42:40|82810|82785|82802.6|82777.6|82817|82788.6|82798.5|82761.2|60
1623138170000|2021-06-08 07:42:50|82802.2|82777.2|82809.1|82784.1|82818.6|82789.4|82802.2|82768.6|60
1623138180000|2021-06-08 07:43:00|82809.7|82784.7|82807|82782|82810.3|82785.3|82801|82776|45
1623138190000|2021-06-08 07:43:10|82805.9|82780.9|82810.4|82785.4|82811.4|82786.4|82801.9|82776.9|56
1623138200000|2021-06-08 07:43:20|82809.2|82784.2|82807.4|82782.4|82811|82786|82802.7|82777.7|52
1623138210000|2021-06-08 07:43:30|82807.2|82782.2|82811.5|82786.5|82813|82788|82801.5|82776.5|59
1623138220000|2021-06-08 07:43:40|82811.2|82786.2|82808.5|82783.5|82811.8|82786.8|82806.9|82781.9|42
1623138230000|2021-06-08 07:43:50|82807.7|82782.7|82805.5|82780.5|82807.7|82782.7|82805.3|82780.3|31
1623138240000|2021-06-08 07:44:00|82805.8|82780.8|82810.6|82785.6|82811.7|82786.7|82804.4|82779.4|57
1623138250000|2021-06-08 07:44:10|82808.5|82783.5|82806|82781|82812.7|82787.7|82803.4|82778.4|40
1623138260000|2021-06-08 07:44:20|82805.6|82780.6|82807.2|82782.2|82808.3|82783.3|82803|82778|46
1623138270000|2021-06-08 07:44:30|82807.5|82782.5|82809.3|82784.3|82809.9|82784.9|82806.6|82781.6|33
1623138280000|2021-06-08 07:44:40|82808.6|82783.6|82816.6|82791.6|82817|82792|82808.3|82783.3|34
1623138290000|2021-06-08 07:44:50|82816.3|82791.3|82804.7|82779.7|82816.3|82791.3|82803.7|82778.7|41
1623138300000|2021-06-08 07:45:00|82804.8|82779.8|82803.9|82778.9|82808.2|82783.2|82802.6|82777.6|42
1623138310000|2021-06-08 07:45:10|82805.1|82780.1|82815.2|82790.2|82816.4|82791.4|82804|82779|56
1623138320000|2021-06-08 07:45:20|82817|82792|82818.6|82793.6|82821.9|82796.9|82813.7|82788.7|42
1623138330000|2021-06-08 07:45:30|82818.3|82793.3|82807.6|82782.6|82819.2|82794.2|82805.8|82780.8|71
1623138340000|2021-06-08 07:45:40|82806.1|82781.1|82804.4|82779.4|82808.8|82783.8|82804|82779|60
1623138350000|2021-06-08 07:45:50|82803.8|82778.8|82805.5|82780.5|82808.5|82783.5|82803.7|82778.7|61
1623138360000|2021-06-08 07:46:00|82805.6|82780.6|82807.8|82782.8|82809.5|82784.5|82805.6|82780.6|52
1623138370000|2021-06-08 07:46:10|82808.7|82783.7|82805.3|82780.3|82809.3|82784.3|82805.3|82780.3|35
1623138380000|2021-06-08 07:46:20|82805.1|82780.1|82807.7|82782.7|82809.1|82784.1|82802.8|82777.8|56
1623138390000|2021-06-08 07:46:30|82807.9|82782.9|82810.9|82785.9|82812.6|82787.6|82807.3|82782.3|55
1623138400000|2021-06-08 07:46:40|82811.2|82786.2|82814.9|82789.9|82817.5|82792.5|82809.7|82784.7|53
1623138410000|2021-06-08 07:46:50|82814.5|82789.5|82806.1|82781.1|82815.5|82790.5|82805.9|82780.9|35
1623138420000|2021-06-08 07:47:00|82806.3|82781.3|82800.1|82775.1|82807.6|82782.6|82800.1|82775.1|45
1623138430000|2021-06-08 07:47:10|82801.1|82776.1|82798.9|82773.9|82803.3|82778.3|82798.5|82773.5|52
1623138440000|2021-06-08 07:47:20|82799.1|82774.1|82798.4|82773.4|82806.4|82781.4|82797.7|82772.7|57
1623138450000|2021-06-08 07:47:30|82798.1|82773.1|82799.8|82774.8|82801.3|82776.3|82797.9|82772.9|51
1623138460000|2021-06-08 07:47:40|82799|82774|82800.2|82775.2|82805.4|82780.4|82797.4|82772.4|45
1623138470000|2021-06-08 07:47:50|82800.8|82775.8|82806|82781|82807.3|82782.3|82800.8|82775.8|45
1623138480000|2021-06-08 07:48:00|82805.7|82780.7|82802.2|82777.2|82805.7|82780.7|82800.7|82775.7|39
1623138490000|2021-06-08 07:48:10|82803.5|82778.5|82806.2|82781.2|82807.5|82782.5|82799.7|82774.7|48
1623138500000|2021-06-08 07:48:20|82805.4|82780.4|82804.4|82779.4|82806.9|82781.9|82803|82778|39
1623138510000|2021-06-08 07:48:30|82804.3|82779.3|82800.3|82775.3|82805.7|82780.7|82800.2|82775.2|41
1623138520000|2021-06-08 07:48:40|82800|82775|82791|82766|82800.1|82775.1|82791|82766|42
1623138530000|2021-06-08 07:48:50|82790.8|82765.8|82791.5|82766.5|82791.9|82766.9|82788.9|82763.9|20
1623138540000|2021-06-08 07:49:00|82791.1|82766.1|82788.5|82763.5|82791.1|82766.1|82786.1|82761.1|47
1623138550000|2021-06-08 07:49:10|82788.6|82763.6|82787.9|82762.9|82788.8|82763.8|82786.1|82761.1|37
1623138560000|2021-06-08 07:49:20|82788.5|82763.5|82786|82761|82788.5|82763.5|82785.4|82760.4|49
1623138570000|2021-06-08 07:49:30|82786.1|82761.1|82789.5|82764.5|82790.3|82765.3|82786.1|82761.1|43
1623138580000|2021-06-08 07:49:40|82789.7|82764.7|82788.1|82763.1|82789.9|82764.9|82788|82763|27
1623138590000|2021-06-08 07:49:50|82788.2|82763.2|82790.3|82765.3|82793.8|82768.8|82787.3|82762.3|36
1623138600000|2021-06-08 07:50:00|82790.5|82765.5|82782.3|82757.3|82790.5|82765.5|82780.1|82755.1|53
1623138610000|2021-06-08 07:50:10|82782.4|82757.4|82802.7|82777.7|82803.2|82778.2|82782.3|82757.3|56
1623138620000|2021-06-08 07:50:20|82801.8|82776.8|82795.7|82770.7|82802.2|82777.2|82794.7|82769.7|52
1623138630000|2021-06-08 07:50:30|82795.6|82770.6|82792.5|82767.5|82796.9|82771.9|82788.4|82763.4|50
1623138640000|2021-06-08 07:50:40|82792.7|82767.7|82795.5|82770.5|82795.5|82770.5|82790.9|82765.9|54
1623138650000|2021-06-08 07:50:50|82795.4|82770.4|82793.7|82768.7|82796.4|82771.4|82793.5|82768.5|39
1623138660000|2021-06-08 07:51:00|82793.6|82768.6|82783.6|82758.6|82795|82770|82781.3|82756.3|61
1623138670000|2021-06-08 07:51:10|82783.5|82758.5|82783.7|82758.7|82785.2|82760.2|82783.1|82758.1|30
1623138680000|2021-06-08 07:51:20|82784.1|82759.1|82783.7|82758.7|82785.6|82760.6|82779.2|82754.2|53
1623138690000|2021-06-08 07:51:30|82783.5|82758.5|82779.8|82754.8|82784.4|82759.4|82778.5|82753.5|48
1623138700000|2021-06-08 07:51:40|82780|82755|82781.9|82756.9|82781.9|82756.9|82779.8|82754.8|44
1623138710000|2021-06-08 07:51:50|82781.7|82756.7|82781.1|82756.1|82782.1|82757.1|82780.3|82755.3|43
1623138720000|2021-06-08 07:52:00|82780.8|82755.8|82783.3|82758.3|82783.6|82758.6|82780.7|82755.7|44
1623138730000|2021-06-08 07:52:10|82784.1|82759.1|82785.2|82760.2|82785.6|82760.6|82783.8|82758.8|39
1623138740000|2021-06-08 07:52:20|82785.1|82760.1|82786.8|82761.8|82790.1|82765.1|82785|82760|48
1623138750000|2021-06-08 07:52:30|82786.9|82761.9|82786.5|82761.5|82787.5|82762.5|82786.1|82761.1|28
1623138760000|2021-06-08 07:52:40|82787|82762|82787.4|82762.4|82788|82763|82786.5|82761.5|28
1623138770000|2021-06-08 07:52:50|82787.6|82762.6|82788.5|82763.5|82792.4|82767.4|82787|82762|47
1623138780000|2021-06-08 07:53:00|82788.6|82763.6|82793|82768|82793.4|82768.4|82788.4|82763.4|39
1623138790000|2021-06-08 07:53:10|82792.9|82767.9|82805.7|82780.7|82805.7|82780.7|82791.7|82766.7|34
1623138800000|2021-06-08 07:53:20|82805.3|82780.3|82807.7|82782.7|82808.2|82783.2|82804.5|82779.5|46
1623138810000|2021-06-08 07:53:30|82807.8|82782.8|82809.5|82784.5|82810.4|82785.4|82805.7|82780.7|30
1623138820000|2021-06-08 07:53:40|82809.1|82784.1|82808.8|82783.8|82809.5|82784.5|82808.2|82783.2|29
1623138830000|2021-06-08 07:53:50|82808.9|82783.9|82807.1|82782.1|82809.9|82784.9|82805.9|82780.9|41
1623138840000|2021-06-08 07:54:00|82806.7|82781.7|82808.9|82783.9|82809.3|82784.3|82806.7|82781.7|30
1623138850000|2021-06-08 07:54:10|82808.7|82783.7|82821.1|82771.1|82821.6|82784.6|82805.8|82770.4|23
1623138860000|2021-06-08 07:54:20|82820.1|82770.1|82826.4|82776.4|82826.4|82776.4|82819.7|82769.7|39
1623138870000|2021-06-08 07:54:30|82825.9|82775.9|82821.1|82796.1|82828.2|82796.2|82817.7|82774.7|47
1623138880000|2021-06-08 07:54:40|82820.5|82795.5|82827.5|82802.5|82828.5|82803.5|82819.8|82794.8|48
1623138890000|2021-06-08 07:54:50|82828.5|82803.5|82828.5|82803.5|82830.8|82805.8|82827.6|82802.6|41
1623138900000|2021-06-08 07:55:00|82828.4|82803.4|82824.9|82799.9|82828.4|82803.4|82824|82799|43
1623138910000|2021-06-08 07:55:10|82824.7|82799.7|82812.7|82787.7|82824.7|82799.7|82812.2|82787.2|47
1623138920000|2021-06-08 07:55:20|82813.8|82788.8|82835.4|82785.4|82835.4|82795.8|82813.1|82781.9|55
1623138930000|2021-06-08 07:55:30|82835.3|82785.3|82821.7|82796.7|82836.1|82798.6|82820.4|82783.9|39
1623138940000|2021-06-08 07:55:40|82821.5|82796.5|82822.9|82797.9|82824.6|82799.6|82820.6|82795.6|37
1623138950000|2021-06-08 07:55:50|82823.7|82798.7|82822|82797|82824.9|82799.9|82820.9|82795.9|35
1623138960000|2021-06-08 07:56:00|82821.1|82796.1|82847.5|82797.5|82848.7|82809.3|82817.5|82786.6|65
1623138970000|2021-06-08 07:56:10|82846.8|82796.8|82835|82810|82848.9|82810|82834.4|82796.1|25
1623138980000|2021-06-08 07:56:20|82831.2|82806.2|82832.2|82807.2|82835.9|82810.9|82831.2|82806.2|36
1623138990000|2021-06-08 07:56:30|82832.8|82807.8|82831.5|82806.5|82833.7|82808.7|82825.2|82800.2|54
1623139000000|2021-06-08 07:56:40|82831.1|82806.1|82828.8|82803.8|82843.7|82807|82828|82790.1|50
1623139010000|2021-06-08 07:56:50|82828.6|82803.6|82829|82804|82830.3|82805.3|82827.4|82802.4|40
1623139020000|2021-06-08 07:57:00|82831.2|82806.2|82830.8|82805.8|82833.2|82808.2|82829.9|82804.9|49
1623139030000|2021-06-08 07:57:10|82830.9|82805.9|82828.4|82803.4|82832.2|82807.2|82828.4|82803.4|46
1623139040000|2021-06-08 07:57:20|82828.5|82803.5|82818.6|82793.6|82834.7|82805.2|82818.4|82780.7|44
1623139050000|2021-06-08 07:57:30|82819.8|82794.8|82812.9|82762.9|82822.5|82794.8|82806.2|82761.4|68
1623139060000|2021-06-08 07:57:40|82812|82762|82814.8|82764.8|82816.2|82766.2|82812|82762|63
1623139070000|2021-06-08 07:57:50|82814.7|82764.7|82800.3|82775.3|82814.7|82775.9|82798.4|82762.8|49
1623139080000|2021-06-08 07:58:00|82799.7|82774.7|82796.4|82771.4|82805|82774.7|82789.7|82750.3|67
1623139090000|2021-06-08 07:58:10|82796.3|82771.3|82795.5|82770.5|82797.4|82772.4|82794.7|82769.7|57
1623139100000|2021-06-08 07:58:20|82795.4|82770.4|82788.6|82763.6|82795.7|82770.7|82788.1|82763.1|57
1623139110000|2021-06-08 07:58:30|82789.1|82764.1|82787.2|82762.2|82789.9|82764.9|82786.7|82761.7|33
1623139120000|2021-06-08 07:58:40|82787.4|82762.4|82790.1|82765.1|82791.1|82766.1|82785.7|82760.7|56
1623139130000|2021-06-08 07:58:50|82789.7|82764.7|82786.6|82761.6|82790|82765|82785.9|82760.9|36
1623139140000|2021-06-08 07:59:00|82786.5|82761.5|82791.8|82766.8|82794.4|82769.4|82786.5|82761.5|46
1623139150000|2021-06-08 07:59:10|82790.3|82765.3|82781.3|82756.3|82797.2|82765.4|82781.3|82745|57
1623139160000|2021-06-08 07:59:20|82781.6|82756.6|82783.3|82758.3|82783.9|82758.9|82780.2|82755.2|36
1623139170000|2021-06-08 07:59:30|82797.5|82747.5|82796.2|82746.2|82798.2|82748.2|82794.6|82744.6|42
1623139180000|2021-06-08 07:59:40|82795.2|82745.2|82794.4|82744.4|82797|82747|82794.4|82744.4|50
1623139190000|2021-06-08 07:59:50|82795.6|82745.6|82786.6|82736.6|82795.6|82745.6|82785.7|82735.7|47
1623139200000|2021-06-08 08:00:00|82786.5|82736.5|82748.8|82698.8|82795.5|82745.5|82736.2|82697|70
1623139210000|2021-06-08 08:00:10|82748.9|82698.9|82748.5|82698.5|82771.7|82721.7|82746.6|82696.6|63
1623139220000|2021-06-08 08:00:20|82748.2|82698.2|82705|82680|82751|82701|82705|82661.4|74
1623139230000|2021-06-08 08:00:30|82716.6|82666.6|82710.4|82660.4|82720|82675.7|82698.1|82657.1|61
1623139240000|2021-06-08 08:00:40|82710.6|82660.6|82702.8|82652.8|82710.8|82669.3|82692.1|82652.4|43
1623139250000|2021-06-08 08:00:50|82702.7|82652.7|82693|82643|82705.6|82655.6|82691.6|82641.6|50
1623139260000|2021-06-08 08:01:00|82693.2|82643.2|82694.1|82644.1|82694.1|82644.1|82690.2|82640.2|52
1623139270000|2021-06-08 08:01:10|82694.3|82644.3|82696.8|82646.8|82700.2|82650.2|82693.9|82643.9|44
1623139280000|2021-06-08 08:01:20|82693.2|82643.2|82694.4|82644.4|82698.3|82661.3|82682.8|82641.9|51
1623139290000|2021-06-08 08:01:30|82693.7|82643.7|82700.1|82650.1|82700.6|82650.6|82693.7|82643.7|35
1623139300000|2021-06-08 08:01:40|82699.4|82649.4|82675.5|82650.5|82701.5|82654.5|82675.5|82638|38
1623139310000|2021-06-08 08:01:50|82675.7|82650.7|82676.8|82626.8|82686.1|82652.5|82673.9|82626.8|45
1623139320000|2021-06-08 08:02:00|82680.9|82630.9|82679.9|82629.9|82687.1|82646.1|82664.7|82623.7|52
1623139330000|2021-06-08 08:02:10|82680.1|82630.1|82660.5|82610.5|82680.1|82632.2|82655.8|82610.1|65
1623139340000|2021-06-08 08:02:20|82660.6|82610.6|82691.5|82641.5|82693.5|82643.5|82658.4|82608.4|61
1623139350000|2021-06-08 08:02:30|82692|82642|82702.8|82652.8|82704.7|82654.7|82689.8|82639.8|65
1623139360000|2021-06-08 08:02:40|82706.4|82656.4|82702.8|82652.8|82706.7|82656.7|82702.3|82652.3|43
1623139370000|2021-06-08 08:02:50|82704.1|82654.1|82701.4|82651.4|82705.9|82655.9|82699.3|82649.3|41
1623139380000|2021-06-08 08:03:00|82701.2|82651.2|82681|82631|82701.2|82651.7|82665.4|82625.6|64
1623139390000|2021-06-08 08:03:10|82684.3|82634.3|82662.7|82637.7|82684.3|82640.8|82660|82631.4|45
1623139400000|2021-06-08 08:03:20|82661.8|82636.8|82654.6|82629.6|82666.3|82637.9|82653.1|82616.3|41
1623139410000|2021-06-08 08:03:30|82654.7|82629.7|82661.2|82636.2|82673|82637.1|82651.6|82614.3|54
1623139420000|2021-06-08 08:03:40|82661.3|82636.3|82679.6|82629.6|82680.2|82636.3|82660.9|82624.9|46
1623139430000|2021-06-08 08:03:50|82679.5|82629.5|82681.2|82631.2|82681.2|82641.9|82665.3|82626.8|46
1623139440000|2021-06-08 08:04:00|82681.7|82631.7|82686.2|82636.2|82689.6|82639.6|82681.7|82631.7|56
1623139450000|2021-06-08 08:04:10|82685.8|82635.8|82682.4|82632.4|82687.9|82637.9|82676.9|82626.9|50
1623139460000|2021-06-08 08:04:20|82683.1|82633.1|82685.6|82635.6|82686.2|82636.2|82683.1|82633.1|50
1623139470000|2021-06-08 08:04:30|82687.5|82637.5|82680.8|82630.8|82687.9|82651.5|82672.5|82630.3|58
1623139480000|2021-06-08 08:04:40|82682|82632|82684.3|82634.3|82686.1|82636.1|82682|82632|44
1623139490000|2021-06-08 08:04:50|82684.1|82634.1|82678.1|82628.1|82685.2|82635.2|82676.2|82626.2|50
1623139500000|2021-06-08 08:05:00|82677.5|82627.5|82662.6|82637.6|82678.5|82638.1|82660.3|82620.8|58
1623139510000|2021-06-08 08:05:10|82677.6|82627.6|82668.4|82618.4|82678.2|82628.2|82663.6|82613.6|66
1623139520000|2021-06-08 08:05:20|82668.6|82618.6|82684.2|82634.2|82686.7|82636.7|82668.6|82618.6|70
1623139530000|2021-06-08 08:05:30|82684.1|82634.1|82691|82641|82691|82641|82681.9|82631.9|68
1623139540000|2021-06-08 08:05:40|82692.3|82642.3|82697.9|82647.9|82700.6|82650.6|82692.3|82642.3|67
1623139550000|2021-06-08 08:05:50|82698|82648|82692.6|82642.6|82698.6|82648.6|82688.1|82638.1|67
1623139560000|2021-06-08 08:06:00|82692.1|82642.1|82689.5|82664.5|82701.1|82665.7|82688.1|82641.5|68
1623139570000|2021-06-08 08:06:10|82689.4|82664.4|82698.2|82648.2|82700.5|82664.4|82681.1|82639.9|68
1623139580000|2021-06-08 08:06:20|82697.9|82647.9|82698.8|82648.8|82702|82663.8|82686.9|82644.8|69
1623139590000|2021-06-08 08:06:30|82697.7|82647.7|82695.7|82645.7|82699.4|82649.4|82695.4|82645.4|60
1623139600000|2021-06-08 08:06:40|82697.4|82647.4|82703.5|82653.5|82705.8|82655.8|82696.5|82646.5|65
1623139610000|2021-06-08 08:06:50|82703.6|82653.6|82716.7|82666.7|82716.7|82676.5|82699.8|82652.6|57
1623139620000|2021-06-08 08:07:00|82717.2|82667.2|82714.1|82664.1|82718.2|82668.2|82714.1|82664.1|54
1623139630000|2021-06-08 08:07:10|82712.8|82662.8|82696.4|82671.4|82712.8|82675.8|82695.7|82658.7|51
1623139640000|2021-06-08 08:07:20|82696.6|82671.6|82700.3|82675.3|82701.6|82676.6|82695.4|82670.4|45
1623139650000|2021-06-08 08:07:30|82700.2|82675.2|82692.2|82667.2|82700.3|82675.3|82690.8|82665.8|39
1623139660000|2021-06-08 08:07:40|82691.1|82666.1|82703.7|82653.7|82707.8|82669.6|82691.1|82646.5|68
1623139670000|2021-06-08 08:07:50|82703.8|82653.8|82706.3|82656.3|82708.4|82674.2|82690.9|82653.3|57
1623139680000|2021-06-08 08:08:00|82706.5|82656.5|82704.6|82654.6|82706.6|82656.6|82703.1|82653.1|42
1623139690000|2021-06-08 08:08:10|82704.4|82654.4|82692.8|82642.8|82704.4|82660.3|82679.7|82641.4|29
1623139700000|2021-06-08 08:08:20|82692.6|82642.6|82692.5|82642.5|82696.8|82646.8|82692.2|82642.2|39
1623139710000|2021-06-08 08:08:30|82692.9|82642.9|82679.8|82654.8|82693.1|82655.1|82679.4|82640.4|37
1623139720000|2021-06-08 08:08:40|82679.9|82654.9|82676.8|82651.8|82679.9|82654.9|82675.9|82650.9|22
1623139730000|2021-06-08 08:08:50|82674.9|82649.9|82678.4|82653.4|82678.4|82653.4|82674.9|82649.9|29
1623139740000|2021-06-08 08:09:00|82678.3|82653.3|82679|82654|82679|82654|82674.3|82649.3|49
1623139750000|2021-06-08 08:09:10|82679.3|82654.3|82673.1|82648.1|82679.3|82654.3|82671.7|82646.7|31
1623139760000|2021-06-08 08:09:20|82669.6|82644.6|82679.3|82629.3|82680.5|82647.7|82668.7|82628.7|26
1623139770000|2021-06-08 08:09:30|82679.4|82629.4|82674.4|82624.4|82679.4|82636.8|82658.3|82622.4|53
1623139780000|2021-06-08 08:09:40|82675|82625|82668.6|82643.6|82683.7|82644.9|82665.5|82623.9|50
1623139790000|2021-06-08 08:09:50|82668.8|82643.8|82679.9|82654.9|82683.4|82655.1|82668.2|82630.2|60
1623139800000|2021-06-08 08:10:00|82679.3|82654.3|82702.9|82652.9|82702.9|82656.1|82679.3|82642.5|50
1623139810000|2021-06-08 08:10:10|82702.1|82652.1|82705.5|82655.5|82705.5|82655.5|82698.7|82648.7|54
1623139820000|2021-06-08 08:10:20|82707|82657|82708.8|82658.8|82708.8|82658.8|82704.5|82654.5|40
1623139830000|2021-06-08 08:10:30|82708.1|82658.1|82705.8|82655.8|82709.8|82659.8|82703.7|82653.7|41
1623139840000|2021-06-08 08:10:40|82706.1|82656.1|82709.1|82659.1|82711.2|82661.2|82704.9|82654.9|38
1623139850000|2021-06-08 08:10:50|82709.9|82659.9|82710.5|82660.5|82711.4|82661.4|82707.5|82657.5|45
1623139860000|2021-06-08 08:11:00|82710.7|82660.7|82708.6|82658.6|82711.3|82661.3|82708.2|82658.2|35
1623139870000|2021-06-08 08:11:10|82708.7|82658.7|82696.8|82671.8|82710|82671.8|82693.8|82656.9|57
1623139880000|2021-06-08 08:11:20|82696.9|82671.9|82697.8|82672.8|82698.5|82673.5|82693.6|82668.6|46
1623139890000|2021-06-08 08:11:30|82697.3|82672.3|82701.6|82676.6|82712.5|82678.3|82697.3|82661.6|53
1623139900000|2021-06-08 08:11:40|82701.8|82676.8|82700|82675|82716.1|82678.7|82699.4|82664.3|54
1623139910000|2021-06-08 08:11:50|82700.4|82675.4|82692.9|82667.9|82701.5|82676.5|82692.7|82667.7|47
1623139920000|2021-06-08 08:12:00|82693.9|82668.9|82695|82670|82696.5|82671.5|82691.8|82666.8|52
1623139930000|2021-06-08 08:12:10|82695.7|82670.7|82693.9|82668.9|82696.2|82671.2|82691.8|82666.8|49
1623139940000|2021-06-08 08:12:20|82693.6|82668.6|82693.6|82668.6|82695|82670|82692.2|82667.2|43
1623139950000|2021-06-08 08:12:30|82693.7|82668.7|82693.2|82668.2|82694.5|82669.5|82692.6|82667.6|31
1623139960000|2021-06-08 08:12:40|82693.4|82668.4|82688.1|82663.1|82693.8|82668.8|82687|82662|52
1623139970000|2021-06-08 08:12:50|82688|82663|82682.9|82657.9|82688.1|82663.1|82682.1|82657.1|42
1623139980000|2021-06-08 08:13:00|82682.4|82657.4|82682.2|82657.2|82686.9|82661.9|82682.2|82657.2|38
1623139990000|2021-06-08 08:13:10|82683|82658|82675.3|82650.3|82683.2|82658.2|82673|82648|54
1623140000000|2021-06-08 08:13:20|82675.2|82650.2|82674.6|82649.6|82675.4|82650.4|82671.1|82646.1|47
1623140010000|2021-06-08 08:13:30|82674.2|82649.2|82674.8|82649.8|82677.8|82652.8|82672.3|82647.3|55
1623140020000|2021-06-08 08:13:40|82675.2|82650.2|82649.8|82624.8|82675.2|82650.2|82647.4|82611.8|62
1623140030000|2021-06-08 08:13:50|82649.9|82624.9|82642.2|82617.2|82650.2|82625.2|82640.7|82615.7|69
1623140040000|2021-06-08 08:14:00|82641.5|82616.5|82641.9|82616.9|82643.6|82618.6|82639|82614|52
1623140050000|2021-06-08 08:14:10|82640.9|82615.9|82638.1|82613.1|82642.3|82617.3|82637.5|82612.5|39
1623140060000|2021-06-08 08:14:20|82637.9|82612.9|82627.6|82602.6|82637.9|82612.9|82626.2|82601.2|51
1623140070000|2021-06-08 08:14:30|82627.2|82602.2|82627.1|82602.1|82630.9|82605.9|82626.1|82601.1|48
1623140080000|2021-06-08 08:14:40|82626.8|82601.8|82635.3|82585.3|82641.4|82604|82609.5|82574.6|63
1623140090000|2021-06-08 08:14:50|82635.8|82585.8|82641.7|82591.7|82644.5|82594.5|82628.2|82578.2|54
1623140100000|2021-06-08 08:15:00|82642.3|82592.3|82606.5|82581.5|82646|82596|82605.8|82580.8|59
1623140110000|2021-06-08 08:15:10|82606.6|82581.6|82618.7|82593.7|82625.8|82593.7|82605.3|82571|44
1623140120000|2021-06-08 08:15:20|82618.2|82593.2|82613.4|82588.4|82628.8|82593.6|82612.8|82573.4|50
1623140130000|2021-06-08 08:15:30|82614.1|82589.1|82616.9|82591.9|82616.9|82591.9|82611.9|82586.9|38
1623140140000|2021-06-08 08:15:40|82616.7|82591.7|82630.4|82580.4|82631|82594.7|82616.1|82580|38
1623140150000|2021-06-08 08:15:50|82630|82580|82629.6|82579.6|82631.5|82581.5|82629.3|82579.3|37
1623140160000|2021-06-08 08:16:00|82628.9|82578.9|82607.2|82582.2|82628.9|82583|82606.7|82569.5|43
1623140170000|2021-06-08 08:16:10|82607.4|82582.4|82597.5|82572.5|82619.5|82582.4|82596.3|82568.8|42
1623140180000|2021-06-08 08:16:20|82597.4|82572.4|82599.3|82574.3|82599.3|82574.3|82595.8|82570.8|35
1623140190000|2021-06-08 08:16:30|82599.4|82574.4|82605.1|82580.1|82606.7|82581.7|82599.4|82574.4|38
1623140200000|2021-06-08 08:16:40|82605.2|82580.2|82603.5|82578.5|82607.9|82582.9|82603.5|82578.5|57
1623140210000|2021-06-08 08:16:50|82603.4|82578.4|82600.2|82575.2|82604|82579|82600.2|82575.2|30
1623140220000|2021-06-08 08:17:00|82600.4|82575.4|82600.1|82575.1|82601.4|82576.4|82599.4|82574.4|41
1623140230000|2021-06-08 08:17:10|82600.3|82575.3|82599.3|82574.3|82600.5|82575.5|82597|82572|48
1623140240000|2021-06-08 08:17:20|82599.5|82574.5|82597.9|82572.9|82599.5|82574.5|82597.3|82572.3|33
1623140250000|2021-06-08 08:17:30|82598.1|82573.1|82598|82573|82598.9|82573.9|82597.1|82572.1|31
1623140260000|2021-06-08 08:17:40|82598.7|82573.7|82598.6|82573.6|82598.9|82573.9|82598|82573|28
1623140270000|2021-06-08 08:17:50|82599|82574|82615.5|82565.5|82615.7|82576.1|82594.9|82563|40
1623140280000|2021-06-08 08:18:00|82615.2|82565.2|82602.5|82577.5|82615.9|82578.4|82602.1|82564.9|36
1623140290000|2021-06-08 08:18:10|82602.6|82577.6|82604.9|82579.9|82618|82580.2|82602.6|82566.2|25
1623140300000|2021-06-08 08:18:20|82604.7|82579.7|82608|82583|82608.4|82583.4|82604.4|82579.4|26
1623140310000|2021-06-08 08:18:30|82608.4|82583.4|82611.5|82586.5|82625.3|82587.3|82608.4|82572.9|41
1623140320000|2021-06-08 08:18:40|82613.5|82588.5|82615.1|82590.1|82627.7|82590.9|82613.5|82574.1|40
1623140330000|2021-06-08 08:18:50|82614.8|82589.8|82624.1|82574.1|82625.9|82589.8|82609.7|82571.4|44
1623140340000|2021-06-08 08:19:00|82624|82574|82621.3|82571.3|82626.3|82576.3|82621.3|82571.3|33
1623140350000|2021-06-08 08:19:10|82623|82573|82612.2|82587.2|82624.2|82587.6|82609.1|82571.9|40
1623140360000|2021-06-08 08:19:20|82612.4|82587.4|82624.3|82574.3|82625.3|82587.4|82611.5|82574.3|27
1623140370000|2021-06-08 08:19:30|82622.4|82572.4|82613.1|82588.1|82623.1|82588.2|82612.1|82570.8|37
1623140380000|2021-06-08 08:19:40|82613.7|82588.7|82615|82590|82615.7|82590.7|82613.3|82588.3|35
1623140390000|2021-06-08 08:19:50|82615.1|82590.1|82626.3|82576.3|82628.1|82591|82615.1|82575.5|35
1623140400000|2021-06-08 08:20:00|82625.8|82575.8|82606|82581|82627.7|82586.1|82605.9|82569.1|41
1623140410000|2021-06-08 08:20:10|82606.3|82581.3|82607.9|82582.9|82620.5|82583.6|82606.2|82567.9|23
1623140420000|2021-06-08 08:20:20|82607.3|82582.3|82622.9|82572.9|82623.8|82582.6|82607.3|82565.4|48
1623140430000|2021-06-08 08:20:30|82623|82573|82627.6|82577.6|82628.9|82592.4|82617.4|82572|40
1623140440000|2021-06-08 08:20:40|82627.4|82577.4|82629|82579|82632.3|82582.3|82627.4|82577.4|33
1623140450000|2021-06-08 08:20:50|82628.9|82578.9|82650.4|82600.4|82651.1|82614.1|82615.1|82578.9|57
1623140460000|2021-06-08 08:21:00|82650.1|82600.1|82638.2|82588.2|82651.8|82616.7|82625.6|82587.4|65
1623140470000|2021-06-08 08:21:10|82638|82588|82637|82587|82638.9|82601.9|82622.4|82583.3|47
1623140480000|2021-06-08 08:21:20|82636.8|82586.8|82614.8|82589.8|82636.8|82599.1|82613.8|82573.8|49
1623140490000|2021-06-08 08:21:30|82613.9|82588.9|82625.8|82575.8|82627|82589.9|82612.9|82575.2|43
1623140500000|2021-06-08 08:21:40|82625|82575|82640.6|82590.6|82642.7|82603.1|82617.8|82575|51
1623140510000|2021-06-08 08:21:50|82640.8|82590.8|82625.9|82600.9|82643.3|82604.9|82620.5|82581.8|54
1623140520000|2021-06-08 08:22:00|82624.9|82599.9|82626|82601|82627.1|82602.1|82623|82598|51
1623140530000|2021-06-08 08:22:10|82626.5|82601.5|82644.5|82594.5|82648.8|82601.7|82625.5|82592.9|37
1623140540000|2021-06-08 08:22:20|82644.8|82594.8|82649.8|82624.8|82659.6|82625.9|82637.3|82593.7|60
1623140550000|2021-06-08 08:22:30|82650.4|82625.4|82649.8|82624.8|82650.9|82625.9|82647.8|82622.8|41
1623140560000|2021-06-08 08:22:40|82650.5|82625.5|82648.9|82623.9|82651.1|82626.1|82648.4|82623.4|43
1623140570000|2021-06-08 08:22:50|82648.7|82623.7|82664.5|82614.5|82664.5|82624.4|82647.7|82610.4|37
1623140580000|2021-06-08 08:23:00|82662.7|82612.7|82649.1|82624.1|82662.7|82626.3|82647.1|82611.4|46
1623140590000|2021-06-08 08:23:10|82648.9|82623.9|82662.8|82612.8|82663.9|82626.5|82648.9|82612.6|40
1623140600000|2021-06-08 08:23:20|82662.6|82612.6|82663.5|82613.5|82664.2|82614.2|82662.2|82612.2|31
1623140610000|2021-06-08 08:23:30|82664.5|82614.5|82664.3|82614.3|82665.5|82615.5|82663.3|82613.3|26
1623140620000|2021-06-08 08:23:40|82664.4|82614.4|82667.5|82642.5|82680.1|82643.7|82655.4|82613.6|52
1623140630000|2021-06-08 08:23:50|82667.2|82642.2|82671.6|82646.6|82687.5|82648.8|82667.2|82630.3|51
1623140640000|2021-06-08 08:24:00|82670.5|82645.5|82684.9|82634.9|82685|82647.7|82670.5|82631.8|53
1623140650000|2021-06-08 08:24:10|82685|82635|82681.9|82631.9|82685.7|82646.6|82670.7|82630|60
1623140660000|2021-06-08 08:24:20|82682.2|82632.2|82686|82636|82687|82647.9|82672.2|82631.9|30
1623140670000|2021-06-08 08:24:30|82685.6|82635.6|82686.1|82636.1|82686.2|82636.2|82683.1|82633.1|31
1623140680000|2021-06-08 08:24:40|82685.9|82635.9|82685.5|82635.5|82686.4|82648.7|82670.8|82633|37
1623140690000|2021-06-08 08:24:50|82673.1|82648.1|82672.4|82647.4|82688.3|82650.1|82671.3|82634.9|43
1623140700000|2021-06-08 08:25:00|82674|82649|82672.3|82647.3|82674|82649|82672|82647|26
1623140710000|2021-06-08 08:25:10|82672.4|82647.4|82677.1|82652.1|82677.8|82652.8|82672.4|82647.4|43
1623140720000|2021-06-08 08:25:20|82677.5|82652.5|82682.3|82657.3|82692|82657.3|82673.9|82639.9|33
1623140730000|2021-06-08 08:25:30|82679.6|82654.6|82686.5|82661.5|82701.5|82663.1|82678.9|82645.6|57
1623140740000|2021-06-08 08:25:40|82685.8|82660.8|82690.6|82665.6|82703.4|82669.9|82685.8|82648.7|51
1623140750000|2021-06-08 08:25:50|82690.3|82665.3|82686.3|82636.3|82699.2|82667.4|82679.7|82633.5|63
1623140760000|2021-06-08 08:26:00|82687.4|82637.4|82677.9|82652.9|82692.4|82654.7|82675.6|82636.6|57
1623140770000|2021-06-08 08:26:10|82678.8|82653.8|82677.6|82652.6|82679.6|82654.6|82676.6|82651.6|31
1623140780000|2021-06-08 08:26:20|82677.1|82652.1|82687.9|82637.9|82688|82653.1|82672.4|82635.2|43
1623140790000|2021-06-08 08:26:30|82687.3|82637.3|82686.4|82636.4|82690.4|82640.4|82686.3|82636.3|44
1623140800000|2021-06-08 08:26:40|82687.1|82637.1|82684|82634|82687.1|82637.1|82682.2|82632.2|31
1623140810000|2021-06-08 08:26:50|82684.6|82634.6|82685.6|82635.6|82688.4|82638.4|82683.8|82633.8|31
1623140820000|2021-06-08 08:27:00|82685.4|82635.4|82686.6|82636.6|82686.8|82636.8|82683|82633|36
1623140830000|2021-06-08 08:27:10|82686.7|82636.7|82669.5|82644.5|82686.7|82647.6|82669.5|82635.7|37
1623140840000|2021-06-08 08:27:20|82670.3|82645.3|82671.5|82646.5|82673.9|82648.9|82669.9|82644.9|45
1623140850000|2021-06-08 08:27:30|82671.3|82646.3|82681.8|82631.8|82685.2|82649.5|82668|82630.1|41
1623140860000|2021-06-08 08:27:40|82681.9|82631.9|82688.9|82638.9|82690|82650|82670.9|82631.8|46
1623140870000|2021-06-08 08:27:50|82676.1|82651.1|82664.6|82639.6|82686.9|82652.4|82662.9|82625.7|57
1623140880000|2021-06-08 08:28:00|82665.6|82640.6|82695.1|82645.1|82695.2|82645.2|82663.2|82626.5|51
1623140890000|2021-06-08 08:28:10|82694.2|82644.2|82691.2|82641.2|82694.8|82644.8|82691|82641|41
1623140900000|2021-06-08 08:28:20|82691.4|82641.4|82685.5|82635.5|82700.5|82650.5|82684.4|82634.4|61
1623140910000|2021-06-08 08:28:30|82685|82635|82684.2|82634.2|82686.7|82636.7|82680.9|82630.9|43
1623140920000|2021-06-08 08:28:40|82683.5|82633.5|82681.8|82631.8|82685.3|82635.3|82678.5|82628.5|45
1623140930000|2021-06-08 08:28:50|82682.2|82632.2|82679.7|82629.7|82683.1|82633.1|82671.1|82621.1|46
1623140940000|2021-06-08 08:29:00|82679.6|82629.6|82664.1|82639.1|82682.7|82639.1|82659|82619.5|55
1623140950000|2021-06-08 08:29:10|82662.9|82637.9|82653.3|82628.3|82672.1|82638.9|82652.5|82609.9|56
1623140960000|2021-06-08 08:29:20|82653.9|82628.9|82655.8|82630.8|82656|82631|82650.4|82625.4|43
1623140970000|2021-06-08 08:29:30|82655.9|82630.9|82653.9|82628.9|82655.9|82630.9|82653.3|82628.3|28
1623140980000|2021-06-08 08:29:40|82653.5|82628.5|82650.2|82625.2|82666.3|82629.1|82648.3|82611|30
1623140990000|2021-06-08 08:29:50|82650.7|82625.7|82648.1|82623.1|82662.9|82626.3|82647.8|82610.3|35
1623141000000|2021-06-08 08:30:00|82647.8|82622.8|82664.3|82614.3|82665.6|82623.5|82646.9|82610|48
1623141010000|2021-06-08 08:30:10|82663.9|82613.9|82656.3|82631.3|82667|82632.4|82653.1|82613.3|50
1623141020000|2021-06-08 08:30:20|82656.1|82631.1|82660.9|82635.9|82664.7|82639.7|82653.9|82628.9|56
1623141030000|2021-06-08 08:30:30|82661.3|82636.3|82657.9|82632.9|82661.7|82636.7|82657.6|82632.6|58
1623141040000|2021-06-08 08:30:40|82658.4|82633.4|82654|82629|82658.4|82633.4|82653|82628|38
1623141050000|2021-06-08 08:30:50|82653.5|82628.5|82656.1|82631.1|82658.7|82633.7|82653|82628|38
1623141060000|2021-06-08 08:31:00|82656.4|82631.4|82653.6|82628.6|82657|82632|82653.6|82628.6|41
1623141070000|2021-06-08 08:31:10|82653.2|82628.2|82654.2|82629.2|82657.7|82632.7|82653.2|82628.2|47
1623141080000|2021-06-08 08:31:20|82654.4|82629.4|82655.7|82630.7|82657.1|82632.1|82654.2|82629.2|56
1623141090000|2021-06-08 08:31:30|82656.2|82631.2|82644.4|82619.4|82656.2|82631.2|82644.4|82619.4|48
1623141100000|2021-06-08 08:31:40|82644.9|82619.9|82639.2|82614.2|82645.6|82620.6|82638.7|82613.7|45
1623141110000|2021-06-08 08:31:50|82639.5|82614.5|82637.5|82612.5|82639.6|82614.6|82636.9|82611.9|35
1623141120000|2021-06-08 08:32:00|82637.7|82612.7|82634.2|82609.2|82637.7|82612.7|82633.6|82608.6|40
1623141130000|2021-06-08 08:32:10|82634.8|82609.8|82635.4|82610.4|82638.5|82613.5|82633.6|82608.6|49
1623141140000|2021-06-08 08:32:20|82635.1|82610.1|82635.6|82610.6|82636|82611|82634.1|82609.1|24
1623141150000|2021-06-08 08:32:30|82635.7|82610.7|82633.7|82608.7|82639.2|82614.2|82629.3|82604.3|40
1623141160000|2021-06-08 08:32:40|82643.6|82593.6|82636|82611|82643.6|82613.1|82628.5|82593.6|52
1623141170000|2021-06-08 08:32:50|82638.7|82613.7|82639.5|82614.5|82640.9|82615.9|82637|82612|44
1623141180000|2021-06-08 08:33:00|82639.2|82614.2|82641.3|82616.3|82642.7|82617.7|82638.2|82613.2|43
1623141190000|2021-06-08 08:33:10|82641|82616|82642.6|82617.6|82645.8|82620.8|82641|82616|45
1623141200000|2021-06-08 08:33:20|82642.1|82617.1|82640.2|82615.2|82643.1|82618.1|82640.2|82615.2|39
1623141210000|2021-06-08 08:33:30|82639.8|82614.8|82645.3|82620.3|82656|82621.2|82639.6|82606|47
1623141220000|2021-06-08 08:33:40|82644.4|82619.4|82646|82621|82648.8|82623.8|82644.4|82619.4|45
1623141230000|2021-06-08 08:33:50|82646.4|82621.4|82644|82619|82646.4|82621.4|82643.7|82618.7|39
1623141240000|2021-06-08 08:34:00|82643.8|82618.8|82641.1|82616.1|82643.8|82618.8|82637.9|82612.9|46
1623141250000|2021-06-08 08:34:10|82641.3|82616.3|82635.9|82610.9|82641.4|82616.4|82635.9|82610.9|35
1623141260000|2021-06-08 08:34:20|82633.7|82608.7|82627.9|82602.9|82633.7|82608.7|82623.6|82598.6|40
1623141270000|2021-06-08 08:34:30|82627.3|82602.3|82628|82603|82630.2|82605.2|82627|82602|38
1623141280000|2021-06-08 08:34:40|82628.3|82603.3|82626.6|82601.6|82628.9|82603.9|82626.3|82601.3|33
1623141290000|2021-06-08 08:34:50|82626.7|82601.7|82635.4|82610.4|82636.7|82611.7|82626.7|82601.7|50
1623141300000|2021-06-08 08:35:00|82635.9|82610.9|82633.6|82608.6|82635.9|82610.9|82632.5|82607.5|42
1623141310000|2021-06-08 08:35:10|82633.8|82608.8|82616.5|82591.5|82635|82610|82616.5|82591.5|52
1623141320000|2021-06-08 08:35:20|82617.3|82592.3|82620.1|82595.1|82620.2|82595.2|82617.3|82592.3|42
1623141330000|2021-06-08 08:35:30|82619.8|82594.8|82619|82594|82621.1|82596.1|82612.8|82587.8|50
1623141340000|2021-06-08 08:35:40|82619.3|82594.3|82612.1|82587.1|82619.3|82594.3|82611.2|82586.2|45
1623141350000|2021-06-08 08:35:50|82612.3|82587.3|82612.4|82587.4|82613.5|82588.5|82609.9|82584.9|38
1623141360000|2021-06-08 08:36:00|82613.1|82588.1|82611.7|82561.7|82613.9|82588.9|82602.7|82561.2|38
1623141370000|2021-06-08 08:36:10|82613.8|82563.8|82599.4|82574.4|82613.8|82577.9|82596.8|82563.8|44
1623141380000|2021-06-08 08:36:20|82599.6|82574.6|82597.9|82572.9|82600|82575|82597.4|82572.4|24
1623141390000|2021-06-08 08:36:30|82597.8|82572.8|82596.7|82571.7|82597.9|82572.9|82596.4|82571.4|31
1623141400000|2021-06-08 08:36:40|82596.8|82571.8|82594.9|82569.9|82596.8|82571.8|82594.6|82569.6|19
1623141410000|2021-06-08 08:36:50|82595|82570|82591.3|82566.3|82595.2|82570.2|82588|82563|48
1623141420000|2021-06-08 08:37:00|82591.4|82566.4|82589.4|82564.4|82591.4|82566.4|82588.8|82563.8|30
1623141430000|2021-06-08 08:37:10|82588.4|82563.4|82585.9|82560.9|82588.4|82563.4|82583.7|82558.7|36
1623141440000|2021-06-08 08:37:20|82586|82561|82591.1|82566.1|82592.5|82567.5|82584.9|82559.9|44
1623141450000|2021-06-08 08:37:30|82591.3|82566.3|82591.3|82566.3|82591.6|82566.6|82590.1|82565.1|36
1623141460000|2021-06-08 08:37:40|82591.4|82566.4|82591.9|82566.9|82592.5|82567.5|82590.1|82565.1|33
1623141470000|2021-06-08 08:37:50|82591.7|82566.7|82591|82566|82595.5|82570.5|82588.7|82563.7|46
1623141480000|2021-06-08 08:38:00|82591.4|82566.4|82593.2|82568.2|82594.6|82569.6|82590.8|82565.8|34
1623141490000|2021-06-08 08:38:10|82593.4|82568.4|82595.8|82570.8|82596.5|82571.5|82593.1|82568.1|32
1623141500000|2021-06-08 08:38:20|82595.7|82570.7|82597.3|82572.3|82597.6|82572.6|82595.7|82570.7|25
1623141510000|2021-06-08 08:38:30|82597.6|82572.6|82603|82578|82605.9|82580.9|82597|82572|38
1623141520000|2021-06-08 08:38:40|82603.5|82578.5|82603.6|82578.6|82604.5|82579.5|82602.3|82577.3|23
1623141530000|2021-06-08 08:38:50|82604|82579|82604.9|82579.9|82605.8|82580.8|82604|82579|26
1623141540000|2021-06-08 08:39:00|82605.3|82580.3|82614.4|82589.4|82615.6|82590.6|82605.1|82580.1|38
1623141550000|2021-06-08 08:39:10|82614|82589|82646.9|82596.9|82646.9|82598|82613.4|82588.4|40
1623141560000|2021-06-08 08:39:20|82639.7|82614.7|82634.1|82609.1|82644.8|82619.8|82630.7|82605.7|60
1623141570000|2021-06-08 08:39:30|82637.5|82612.5|82630.9|82605.9|82638.4|82613.4|82630.5|82605.5|35
1623141580000|2021-06-08 08:39:40|82631.2|82606.2|82628.2|82603.2|82631.2|82606.2|82625.5|82600.5|48
1623141590000|2021-06-08 08:39:50|82629|82604|82617.4|82592.4|82629|82604|82615.8|82590.8|44
1623141600000|2021-06-08 08:40:00|82617.5|82592.5|82619.7|82594.7|82621.4|82596.4|82610.5|82585.5|65
1623141610000|2021-06-08 08:40:10|82620.2|82595.2|82620|82595|82621.2|82596.2|82618.1|82593.1|45
1623141620000|2021-06-08 08:40:20|82620.2|82595.2|82617.2|82592.2|82621.3|82596.3|82613.8|82588.8|53
1623141630000|2021-06-08 08:40:30|82617.3|82592.3|82618.9|82593.9|82621.6|82596.6|82615.9|82590.9|39
1623141640000|2021-06-08 08:40:40|82619.2|82594.2|82618.6|82593.6|82621.1|82596.1|82618.2|82593.2|33
1623141650000|2021-06-08 08:40:50|82618.7|82593.7|82607.6|82582.6|82620.4|82595.4|82605.3|82580.3|42
1623141660000|2021-06-08 08:41:00|82608|82583|82611.9|82586.9|82615.1|82590.1|82608|82583|58
1623141670000|2021-06-08 08:41:10|82613.6|82588.6|82617.5|82592.5|82621.8|82596.8|82613.2|82588.2|57
1623141680000|2021-06-08 08:41:20|82617.9|82592.9|82612.2|82587.2|82625.9|82600.9|82608.4|82583.4|62
1623141690000|2021-06-08 08:41:30|82612|82587|82614.3|82589.3|82616.6|82591.6|82610.1|82585.1|51
1623141700000|2021-06-08 08:41:40|82615|82590|82623.6|82598.6|82623.9|82598.9|82614.9|82589.9|36
1623141710000|2021-06-08 08:41:50|82623.8|82598.8|82619.6|82594.6|82624.7|82599.7|82618|82593|23
1623141720000|2021-06-08 08:42:00|82618.6|82593.6|82613.8|82588.8|82619.7|82594.7|82613.1|82588.1|31
1623141730000|2021-06-08 08:42:10|82614.3|82589.3|82619.6|82594.6|82634.1|82598.1|82614.3|82584.1|35
1623141740000|2021-06-08 08:42:20|82619.7|82594.7|82618.1|82593.1|82620.2|82595.2|82611.8|82586.8|54
1623141750000|2021-06-08 08:42:30|82617.5|82592.5|82611.1|82586.1|82619|82594|82611.1|82586.1|28
1623141760000|2021-06-08 08:42:40|82615.3|82590.3|82645.8|82620.8|82655.6|82621|82612.7|82587.7|46
1623141770000|2021-06-08 08:42:50|82645.9|82620.9|82650.6|82625.6|82656.1|82629|82640.4|82606.1|70
1623141780000|2021-06-08 08:43:00|82649.8|82624.8|82643.1|82618.1|82649.8|82624.8|82640.6|82615.6|53
1623141790000|2021-06-08 08:43:10|82643.3|82618.3|82637.4|82612.4|82646.4|82621.4|82636|82611|40
1623141800000|2021-06-08 08:43:20|82637.5|82612.5|82641.8|82616.8|82642.7|82617.7|82637|82612|48
1623141810000|2021-06-08 08:43:30|82641.6|82616.6|82655.3|82630.3|82655.9|82630.9|82637.5|82612.5|66
1623141820000|2021-06-08 08:43:40|82655.1|82630.1|82655.2|82630.2|82657.4|82632.4|82651.6|82626.6|53
1623141830000|2021-06-08 08:43:50|82655.5|82630.5|82659.4|82634.4|82662.1|82637.1|82655.2|82630.2|48
1623141840000|2021-06-08 08:44:00|82659.9|82634.9|82656.9|82631.9|82660.1|82635.1|82654.3|82629.3|45
1623141850000|2021-06-08 08:44:10|82655.4|82630.4|82651.8|82626.8|82657.3|82632.3|82648.8|82623.8|56
1623141860000|2021-06-08 08:44:20|82653.1|82628.1|82667.1|82642.1|82678.2|82642.2|82649.4|82624.4|56
1623141870000|2021-06-08 08:44:30|82667.3|82642.3|82664.5|82639.5|82668.3|82643.3|82663.1|82638.1|53
1623141880000|2021-06-08 08:44:40|82664.3|82639.3|82660.6|82635.6|82665.7|82640.7|82660.1|82635.1|45
1623141890000|2021-06-08 08:44:50|82660.5|82635.5|82659|82634|82662.2|82637.2|82659|82634|41
1623141900000|2021-06-08 08:45:00|82659.1|82634.1|82654.9|82629.9|82660|82635|82654.6|82629.6|51
1623141910000|2021-06-08 08:45:10|82655.9|82630.9|82649.2|82624.2|82656.5|82631.5|82647.7|82622.7|45
1623141920000|2021-06-08 08:45:20|82650.9|82625.9|82646.4|82621.4|82650.9|82625.9|82644.7|82619.7|45
1623141930000|2021-06-08 08:45:30|82646.2|82621.2|82643.4|82618.4|82648.2|82623.2|82641.2|82616.2|44
1623141940000|2021-06-08 08:45:40|82643.9|82618.9|82642.6|82617.6|82644.8|82619.8|82641.9|82616.9|32
1623141950000|2021-06-08 08:45:50|82642.8|82617.8|82642.6|82617.6|82642.8|82617.8|82641.7|82616.7|16
1623141960000|2021-06-08 08:46:00|82642.8|82617.8|82651.3|82626.3|82651.3|82626.3|82642.5|82617.5|52
1623141970000|2021-06-08 08:46:10|82651.1|82626.1|82648.8|82623.8|82651.6|82626.6|82648.7|82623.7|30
1623141980000|2021-06-08 08:46:20|82648.7|82623.7|82650.4|82625.4|82650.5|82625.5|82648.3|82623.3|31
1623141990000|2021-06-08 08:46:30|82650.5|82625.5|82645.6|82620.6|82651|82626|82643.4|82618.4|47
1623142000000|2021-06-08 08:46:40|82645.3|82620.3|82644|82619|82646.1|82621.1|82642.5|82617.5|46
1623142010000|2021-06-08 08:46:50|82641.9|82616.9|82643|82618|82644|82619|82641.6|82616.6|38
1623142020000|2021-06-08 08:47:00|82642.8|82617.8|82637.2|82612.2|82642.8|82617.8|82636|82611|35
1623142030000|2021-06-08 08:47:10|82636.3|82611.3|82633.7|82608.7|82636.9|82611.9|82632|82607|34
1623142040000|2021-06-08 08:47:20|82633.2|82608.2|82620.2|82595.2|82635.8|82610.8|82620.2|82595.2|52
1623142050000|2021-06-08 08:47:30|82620.6|82595.6|82623.1|82598.1|82625|82600|82616.5|82591.5|54
1623142060000|2021-06-08 08:47:40|82622.8|82597.8|82620.2|82595.2|82623.1|82598.1|82619|82594|21
1623142070000|2021-06-08 08:47:50|82620.6|82595.6|82621.5|82596.5|82627|82602|82619.5|82594.5|36
1623142080000|2021-06-08 08:48:00|82621.6|82596.6|82619.9|82594.9|82622.3|82597.3|82618.3|82593.3|52
1623142090000|2021-06-08 08:48:10|82620.7|82595.7|82624.4|82599.4|82625.2|82600.2|82620.7|82595.7|54
1623142100000|2021-06-08 08:48:20|82624.9|82599.9|82616.6|82591.6|82625.1|82600.1|82616.6|82591.6|38
1623142110000|2021-06-08 08:48:30|82616.2|82591.2|82630.5|82605.5|82631.7|82606.7|82616.2|82591.2|48
1623142120000|2021-06-08 08:48:40|82630.7|82605.7|82636|82611|82636.9|82611.9|82629.1|82604.1|41
1623142130000|2021-06-08 08:48:50|82635|82610|82629.3|82604.3|82635|82610|82628.5|82603.5|46
1623142140000|2021-06-08 08:49:00|82628.9|82603.9|82628|82603|82630.4|82605.4|82628|82603|30
1623142150000|2021-06-08 08:49:10|82628.1|82603.1|82624.7|82599.7|82628.1|82603.1|82623.7|82598.7|41
1623142160000|2021-06-08 08:49:20|82625.4|82600.4|82621.1|82596.1|82625.8|82600.8|82619.4|82594.4|38
1623142170000|2021-06-08 08:49:30|82620.7|82595.7|82619.1|82594.1|82620.7|82595.7|82617.5|82592.5|19
1623142180000|2021-06-08 08:49:40|82618.4|82593.4|82618.6|82593.6|82618.8|82593.8|82615.1|82590.1|34
1623142190000|2021-06-08 08:49:50|82616.3|82591.3|82607.5|82582.5|82617|82592|82605.7|82580.7|45
1623142200000|2021-06-08 08:50:00|82607.4|82582.4|82604.9|82579.9|82608.3|82583.3|82603.5|82578.5|31
1623142210000|2021-06-08 08:50:10|82605|82580|82607.1|82582.1|82611.6|82586.6|82605|82580|41
1623142220000|2021-06-08 08:50:20|82606.8|82581.8|82607.8|82582.8|82608.4|82583.4|82606.8|82581.8|36
1623142230000|2021-06-08 08:50:30|82607.6|82582.6|82604.5|82579.5|82608|82583|82604.5|82579.5|39
1623142240000|2021-06-08 08:50:40|82604.3|82579.3|82602.4|82577.4|82604.7|82579.7|82601.6|82576.6|32
1623142250000|2021-06-08 08:50:50|82602.2|82577.2|82602.6|82577.6|82602.9|82577.9|82601.5|82576.5|32
1623142260000|2021-06-08 08:51:00|82602.5|82577.5|82601.6|82576.6|82602.6|82577.6|82601.3|82576.3|32
1623142270000|2021-06-08 08:51:10|82601.5|82576.5|82600.5|82575.5|82601.9|82576.9|82600.4|82575.4|38
1623142280000|2021-06-08 08:51:20|82600.6|82575.6|82598.7|82573.7|82601.4|82576.4|82598.7|82573.7|37
1623142290000|2021-06-08 08:51:30|82598.3|82573.3|82595.9|82570.9|82598.7|82573.7|82595.9|82570.9|38
1623142300000|2021-06-08 08:51:40|82595.4|82570.4|82588.7|82563.7|82596|82571|82588|82563|43
1623142310000|2021-06-08 08:51:50|82587.3|82562.3|82586.2|82561.2|82588.1|82563.1|82585.3|82560.3|44
1623142320000|2021-06-08 08:52:00|82586.3|82561.3|82585.5|82560.5|82587|82562|82582.5|82557.5|53
1623142330000|2021-06-08 08:52:10|82585.8|82560.8|82579.1|82554.1|82585.8|82560.8|82577.8|82552.8|54
1623142340000|2021-06-08 08:52:20|82579|82554|82577.7|82552.7|82579.3|82554.3|82577|82552|35
1623142350000|2021-06-08 08:52:30|82578|82553|82578.1|82553.1|82578.8|82553.8|82577.9|82552.9|29
1623142360000|2021-06-08 08:52:40|82578.2|82553.2|82575.2|82550.2|82578.3|82553.3|82573.5|82548.5|54
1623142370000|2021-06-08 08:52:50|82575.1|82550.1|82581.5|82556.5|82581.5|82556.5|82568.1|82543.1|47
1623142380000|2021-06-08 08:53:00|82581.6|82556.6|82576.8|82551.8|82581.6|82556.6|82576.5|82551.5|36
1623142390000|2021-06-08 08:53:10|82576.6|82551.6|82588.4|82563.4|82589.1|82564.1|82574.3|82549.3|47
1623142400000|2021-06-08 08:53:20|82588.9|82563.9|82592.1|82567.1|82593.5|82568.5|82588|82563|32
1623142410000|2021-06-08 08:53:30|82590.5|82565.5|82582.1|82557.1|82591.1|82566.1|82582.1|82557.1|42
1623142420000|2021-06-08 08:53:40|82581.7|82556.7|82584.7|82559.7|82584.8|82559.8|82581.7|82556.7|37
1623142430000|2021-06-08 08:53:50|82584.8|82559.8|82567.3|82542.3|82584.9|82559.9|82566.5|82541.5|60
1623142440000|2021-06-08 08:54:00|82567.6|82542.6|82567.4|82542.4|82568.7|82543.7|82565.7|82540.7|52
1623142450000|2021-06-08 08:54:10|82567.5|82542.5|82566|82541|82567.6|82542.6|82565.8|82540.8|41
1623142460000|2021-06-08 08:54:20|82566.5|82541.5|82570|82545|82570.3|82545.3|82565.6|82540.6|52
1623142470000|2021-06-08 08:54:30|82570.9|82545.9|82569.7|82544.7|82571.8|82546.8|82569.6|82544.6|42
1623142480000|2021-06-08 08:54:40|82569.6|82544.6|82569.3|82544.3|82570.4|82545.4|82568.9|82543.9|41
1623142490000|2021-06-08 08:54:50|82569.2|82544.2|82562.6|82537.6|82569.2|82544.2|82561.7|82536.7|51
1623142500000|2021-06-08 08:55:00|82562.4|82537.4|82563.7|82538.7|82564|82539|82561|82536|37
1623142510000|2021-06-08 08:55:10|82563.6|82538.6|82563.5|82538.5|82564|82539|82561.2|82536.2|41
1623142520000|2021-06-08 08:55:20|82563.9|82538.9|82562|82537|82564.7|82539.7|82559.7|82534.7|29
1623142530000|2021-06-08 08:55:30|82561.9|82536.9|82564|82539|82564|82539|82561.7|82536.7|30
1623142540000|2021-06-08 08:55:40|82563.8|82538.8|82563.3|82538.3|82564|82539|82562.4|82537.4|23
1623142550000|2021-06-08 08:55:50|82563.6|82538.6|82562.8|82537.8|82565.5|82540.5|82562.6|82537.6|27
1623142560000|2021-06-08 08:56:00|82562.3|82537.3|82563.1|82538.1|82564.1|82539.1|82562.3|82537.3|33
1623142570000|2021-06-08 08:56:10|82562.9|82537.9|82562.6|82537.6|82563.5|82538.5|82561.3|82536.3|34
1623142580000|2021-06-08 08:56:20|82562.4|82537.4|82563|82538|82566.5|82541.5|82560.7|82535.7|31
1623142590000|2021-06-08 08:56:30|82563.5|82538.5|82564.5|82539.5|82566|82541|82560.3|82535.3|45
1623142600000|2021-06-08 08:56:40|82564.8|82539.8|82565|82540|82566.7|82541.7|82564|82539|23
1623142610000|2021-06-08 08:56:50|82565.9|82540.9|82563.8|82538.8|82566.2|82541.2|82563|82538|17
1623142620000|2021-06-08 08:57:00|82563.5|82538.5|82568.3|82543.3|82568.3|82543.3|82563.2|82538.2|22
1623142630000|2021-06-08 08:57:10|82567.3|82542.3|82567.4|82542.4|82568.8|82543.8|82566.7|82541.7|33
1623142640000|2021-06-08 08:57:20|82567.5|82542.5|82566|82541|82568.1|82543.1|82566|82541|33
1623142650000|2021-06-08 08:57:30|82565.9|82540.9|82563.5|82538.5|82566.1|82541.1|82562.7|82537.7|29
1623142660000|2021-06-08 08:57:40|82563.6|82538.6|82562.4|82537.4|82565.7|82540.7|82560.9|82535.9|34
1623142670000|2021-06-08 08:57:50|82563.3|82538.3|82562.3|82537.3|82563.7|82538.7|82562.3|82537.3|24
1623142680000|2021-06-08 08:58:00|82562.6|82537.6|82561.9|82536.9|82562.8|82537.8|82560.9|82535.9|33
1623142690000|2021-06-08 08:58:10|82562.1|82537.1|82562.4|82537.4|82562.4|82537.4|82560.9|82535.9|21
1623142700000|2021-06-08 08:58:20|82561.3|82536.3|82562.1|82537.1|82562.7|82537.7|82560.3|82535.3|32
1623142710000|2021-06-08 08:58:30|82561.4|82536.4|82563.5|82538.5|82563.6|82538.6|82560.8|82535.8|31
1623142720000|2021-06-08 08:58:40|82563.7|82538.7|82561.1|82536.1|82563.7|82538.7|82559.8|82534.8|41
1623142730000|2021-06-08 08:58:50|82561.3|82536.3|82560.1|82535.1|82561.4|82536.4|82559.8|82534.8|26
1623142740000|2021-06-08 08:59:00|82560|82535|82562.8|82537.8|82563.7|82538.7|82559.8|82534.8|38
1623142750000|2021-06-08 08:59:10|82563|82538|82563.6|82538.6|82563.8|82538.8|82562.4|82537.4|29
1623142760000|2021-06-08 08:59:20|82562.8|82537.8|82568.7|82543.7|82569.2|82544.2|82562.8|82537.8|41
1623142770000|2021-06-08 08:59:30|82568.9|82543.9|82578.8|82528.8|82579.3|82545.2|82566.2|82527.6|45
1623142780000|2021-06-08 08:59:40|82578.7|82528.7|82560.1|82535.1|82579.9|82539.8|82560.1|82522.6|35
1623142790000|2021-06-08 08:59:50|82560.2|82535.2|82587.6|82537.6|82589.1|82541.3|82560.2|82522.7|55
1623142800000|2021-06-08 09:00:00|82587.9|82537.9|82595.7|82545.7|82604.3|82554.3|82587.9|82537.9|72
1623142810000|2021-06-08 09:00:10|82595.5|82545.5|82598.2|82548.2|82598.2|82564.5|82584.4|82543.2|52
1623142820000|2021-06-08 09:00:20|82599.9|82549.9|82582.9|82557.9|82604.5|82568.3|82582.6|82549|50
1623142830000|2021-06-08 09:00:30|82585.5|82560.5|82588|82563|82589.1|82564.1|82575.5|82550.5|41
1623142840000|2021-06-08 09:00:40|82588.1|82563.1|82585|82560|82591.1|82566.1|82585|82560|47
1623142850000|2021-06-08 09:00:50|82585.6|82560.6|82579.3|82554.3|82586|82561|82578.5|82553.5|37
1623142860000|2021-06-08 09:01:00|82579.5|82554.5|82591|82566|82603.7|82567.3|82576.7|82550.5|54
1623142870000|2021-06-08 09:01:10|82591.3|82566.3|82587.8|82562.8|82591.9|82566.9|82585.5|82560.5|41
1623142880000|2021-06-08 09:01:20|82588.2|82563.2|82581.5|82556.5|82588.3|82563.3|82581.5|82556.5|36
1623142890000|2021-06-08 09:01:30|82581.2|82556.2|82582.1|82557.1|82582.7|82557.7|82579.1|82554.1|36
1623142900000|2021-06-08 09:01:40|82582.8|82557.8|82580.8|82555.8|82595.5|82557.8|82580.6|82543.5|29
1623142910000|2021-06-08 09:01:50|82580.9|82555.9|82584.3|82559.3|82587.2|82562.2|82580.9|82555.9|47
1623142920000|2021-06-08 09:02:00|82584.2|82559.2|82587.2|82562.2|82587.2|82562.2|82583.1|82558.1|28
1623142930000|2021-06-08 09:02:10|82587.1|82562.1|82585.9|82560.9|82588|82563|82581.4|82556.4|59
1623142940000|2021-06-08 09:02:20|82586.3|82561.3|82583|82558|82588.8|82563.8|82582.7|82557.7|55
1623142950000|2021-06-08 09:02:30|82583.6|82558.6|82583.6|82533.6|82590.9|82559.6|82578.2|82533.6|33
1623142960000|2021-06-08 09:02:40|82583.1|82533.1|82559|82534|82583.1|82538.8|82558.4|82521|66
1623142970000|2021-06-08 09:02:50|82560|82535|82553.6|82528.6|82560.1|82535.1|82553.6|82528.6|43
1623142980000|2021-06-08 09:03:00|82555|82530|82554.5|82529.5|82556.5|82531.5|82552.1|82527.1|53
1623142990000|2021-06-08 09:03:10|82554|82529|82556.2|82531.2|82558.3|82533.3|82554|82529|41
1623143000000|2021-06-08 09:03:20|82556.7|82531.7|82566.1|82516.1|82566.3|82535.5|82551.8|82516|45
1623143010000|2021-06-08 09:03:30|82566.7|82516.7|82561.9|82511.9|82566.7|82516.7|82561.8|82511.8|40
1623143020000|2021-06-08 09:03:40|82562|82512|82560.9|82510.9|82562|82523.9|82547.1|82510.5|31
1623143030000|2021-06-08 09:03:50|82561.2|82511.2|82561.4|82511.4|82561.6|82511.6|82560.2|82510.2|30
1623143040000|2021-06-08 09:04:00|82561.5|82511.5|82558.9|82508.9|82561.5|82511.5|82557.6|82507.6|36
1623143050000|2021-06-08 09:04:10|82558.7|82508.7|82558.4|82508.4|82559.2|82509.2|82557.8|82507.8|38
1623143060000|2021-06-08 09:04:20|82558.5|82508.5|82544.8|82519.8|82561.1|82521.3|82544.2|82508.4|49
1623143070000|2021-06-08 09:04:30|82544.2|82519.2|82547.6|82522.6|82548.7|82523.7|82543.7|82518.7|39
1623143080000|2021-06-08 09:04:40|82547.8|82522.8|82541.9|82516.9|82547.8|82522.8|82540.7|82515.7|53
1623143090000|2021-06-08 09:04:50|82541.5|82516.5|82542.9|82517.9|82544.2|82519.2|82541.5|82516.5|36
1623143100000|2021-06-08 09:05:00|82543.1|82518.1|82543.7|82518.7|82544.4|82519.4|82541.3|82516.3|34
1623143110000|2021-06-08 09:05:10|82543.8|82518.8|82541.7|82516.7|82545.6|82520.6|82541.7|82516.7|37
1623143120000|2021-06-08 09:05:20|82542.3|82517.3|82539.3|82514.3|82556.1|82517.9|82539|82504.3|43
1623143130000|2021-06-08 09:05:30|82539.4|82514.4|82538.2|82513.2|82540|82515|82537.9|82512.9|42
1623143140000|2021-06-08 09:05:40|82538.3|82513.3|82536.7|82511.7|82538.8|82513.8|82535.8|82510.8|29
1623143150000|2021-06-08 09:05:50|82536.4|82511.4|82538.5|82513.5|82540.2|82515.2|82535.6|82510.6|44
1623143160000|2021-06-08 09:06:00|82538.9|82513.9|82545.2|82520.2|82545.2|82520.2|82537.6|82512.6|48
1623143170000|2021-06-08 09:06:10|82543.4|82518.4|82544.6|82519.6|82546.4|82521.4|82541.2|82516.2|38
1623143180000|2021-06-08 09:06:20|82544.3|82519.3|82539.6|82514.6|82545.9|82520.9|82538.4|82513.4|34
1623143190000|2021-06-08 09:06:30|82540.1|82515.1|82543.1|82518.1|82543.7|82518.7|82539.7|82514.7|33
1623143200000|2021-06-08 09:06:40|82543.4|82518.4|82542.4|82517.4|82543.7|82518.7|82541.1|82516.1|25
1623143210000|2021-06-08 09:06:50|82542.3|82517.3|82544.3|82519.3|82545|82520|82541.2|82516.2|33
1623143220000|2021-06-08 09:07:00|82544.7|82519.7|82545.8|82520.8|82547.9|82522.9|82542.9|82517.9|42
1623143230000|2021-06-08 09:07:10|82545.5|82520.5|82548.6|82523.6|82549.6|82524.6|82545.5|82520.5|39
1623143240000|2021-06-08 09:07:20|82549.2|82524.2|82551.4|82526.4|82557.6|82532.6|82547.4|82522.4|43
1623143250000|2021-06-08 09:07:30|82551.7|82526.7|82559.1|82534.1|82560.5|82535.5|82551.7|82526.7|33
1623143260000|2021-06-08 09:07:40|82559|82534|82550.6|82525.6|82564.3|82535.2|82549.3|82511.7|35
1623143270000|2021-06-08 09:07:50|82550.8|82525.8|82550.6|82525.6|82554.4|82529.4|82548.9|82523.9|51
1623143280000|2021-06-08 09:08:00|82549.8|82524.8|82556.7|82531.7|82557.3|82532.3|82548.1|82523.1|47
1623143290000|2021-06-08 09:08:10|82557.6|82532.6|82561.7|82536.7|82563.4|82538.4|82557.1|82532.1|43
1623143300000|2021-06-08 09:08:20|82561.9|82536.9|82558.3|82533.3|82561.9|82536.9|82557.6|82532.6|36
1623143310000|2021-06-08 09:08:30|82558.2|82533.2|82562.5|82537.5|82563.2|82538.2|82555.1|82530.1|35
1623143320000|2021-06-08 09:08:40|82562.3|82537.3|82559.8|82534.8|82562.6|82537.6|82558.5|82533.5|40
1623143330000|2021-06-08 09:08:50|82559.9|82534.9|82560|82535|82560.3|82535.3|82559.6|82534.6|21
1623143340000|2021-06-08 09:09:00|82559.9|82534.9|82550.5|82500.5|82559.9|82534.9|82537.8|82500.5|45
1623143350000|2021-06-08 09:09:10|82534.2|82509.2|82537.5|82512.5|82550.6|82514.1|82527.4|82498.6|60
1623143360000|2021-06-08 09:09:20|82538.9|82513.9|82542.6|82517.6|82542.7|82517.7|82538.9|82513.9|36
1623143370000|2021-06-08 09:09:30|82542.7|82517.7|82524.8|82499.8|82542.7|82517.7|82524.8|82499.8|52
1623143380000|2021-06-08 09:09:40|82525.7|82500.7|82514.5|82489.5|82526.1|82501.1|82514.4|82489.4|50
1623143390000|2021-06-08 09:09:50|82514.7|82489.7|82515.1|82490.1|82515.7|82490.7|82514|82489|37
1623143400000|2021-06-08 09:10:00|82516|82491|82531.6|82481.6|82531.6|82495.1|82514.7|82479.5|36
1623143410000|2021-06-08 09:10:10|82531.4|82481.4|82527|82502|82539.5|82502.6|82516.9|82481.4|49
1623143420000|2021-06-08 09:10:20|82526.4|82501.4|82527|82502|82527.7|82502.7|82526|82501|20
1623143430000|2021-06-08 09:10:30|82527.2|82502.2|82525.3|82500.3|82532.2|82507.2|82524.7|82499.7|35
1623143440000|2021-06-08 09:10:40|82525.2|82500.2|82526.6|82501.6|82527.1|82502.1|82523.8|82498.8|30
1623143450000|2021-06-08 09:10:50|82524.7|82499.7|82530|82505|82530.7|82505.7|82524.7|82499.7|40
1623143460000|2021-06-08 09:11:00|82529.7|82504.7|82527.8|82502.8|82530.1|82505.1|82527.8|82502.8|18
1623143470000|2021-06-08 09:11:10|82527.9|82502.9|82533.1|82508.1|82533.1|82508.1|82527.8|82502.8|24
1623143480000|2021-06-08 09:11:20|82533.3|82508.3|82531.8|82506.8|82533.7|82508.7|82529.7|82504.7|28
1623143490000|2021-06-08 09:11:30|82532.3|82507.3|82529.4|82504.4|82532.3|82507.3|82528.8|82503.8|35
1623143500000|2021-06-08 09:11:40|82529.2|82504.2|82530.9|82505.9|82533.1|82508.1|82528.2|82503.2|40
1623143510000|2021-06-08 09:11:50|82530.8|82505.8|82531.6|82506.6|82531.6|82506.6|82529.8|82504.8|27
1623143520000|2021-06-08 09:12:00|82531.4|82506.4|82533|82508|82533.7|82508.7|82531.3|82506.3|15
1623143530000|2021-06-08 09:12:10|82533.7|82508.7|82524.8|82499.8|82533.8|82508.8|82524.5|82499.5|26
1623143540000|2021-06-08 09:12:20|82524.4|82499.4|82520.5|82495.5|82525|82500|82520.3|82495.3|37
1623143550000|2021-06-08 09:12:30|82520.7|82495.7|82526.5|82501.5|82527|82502|82520.7|82495.7|33
1623143560000|2021-06-08 09:12:40|82526.4|82501.4|82525.4|82500.4|82527.1|82502.1|82524.9|82499.9|30
1623143570000|2021-06-08 09:12:50|82525.2|82500.2|82526.2|82501.2|82527.9|82502.9|82522.7|82497.7|23
1623143580000|2021-06-08 09:13:00|82525.8|82500.8|82523.6|82498.6|82527.7|82502.7|82523.3|82498.3|44
1623143590000|2021-06-08 09:13:10|82523.4|82498.4|82526.8|82501.8|82527.2|82502.2|82523.4|82498.4|28
1623143600000|2021-06-08 09:13:20|82526.6|82501.6|82527.9|82502.9|82529.7|82504.7|82526.3|82501.3|29
1623143610000|2021-06-08 09:13:30|82528.3|82503.3|82525.4|82500.4|82531.6|82506.6|82525|82500|27
1623143620000|2021-06-08 09:13:40|82525.3|82500.3|82526.9|82501.9|82526.9|82501.9|82524.7|82499.7|25
1623143630000|2021-06-08 09:13:50|82526.6|82501.6|82537|82512|82537.7|82512.7|82526.2|82501.2|48
1623143640000|2021-06-08 09:14:00|82536.8|82511.8|82531.9|82506.9|82537.5|82512.5|82531.9|82506.9|45
1623143650000|2021-06-08 09:14:10|82532.2|82507.2|82528.7|82503.7|82532.2|82507.2|82526.5|82501.5|45
1623143660000|2021-06-08 09:14:20|82528.8|82503.8|82531.9|82506.9|82532.6|82507.6|82528.8|82503.8|21
1623143670000|2021-06-08 09:14:30|82532.1|82507.1|82528.1|82503.1|82532.5|82507.5|82527.7|82502.7|24
1623143680000|2021-06-08 09:14:40|82528.3|82503.3|82526.6|82501.6|82528.9|82503.9|82525.8|82500.8|32
1623143690000|2021-06-08 09:14:50|82524.3|82499.3|82523.9|82498.9|82527.1|82502.1|82523.9|82498.9|26
1623143700000|2021-06-08 09:15:00|82524.6|82499.6|82518.1|82493.1|82525.8|82500.6|82510.7|82472.5|63
1623143710000|2021-06-08 09:15:10|82518|82493|82522.5|82497.5|82524.1|82499.1|82517.3|82492.3|47
1623143720000|2021-06-08 09:15:20|82522.9|82497.9|82568.7|82518.7|82571.7|82526.7|82521.8|82496.8|49
1623143730000|2021-06-08 09:15:30|82568.9|82518.9|82568.5|82518.5|82572|82522|82567.7|82517.7|53
1623143740000|2021-06-08 09:15:40|82568.2|82518.2|82570|82520|82575|82525|82565.9|82515.9|53
1623143750000|2021-06-08 09:15:50|82569.8|82519.8|82562.3|82512.3|82571|82524.5|82546.7|82509.5|45
1623143760000|2021-06-08 09:16:00|82561.7|82511.7|82542.9|82517.9|82563.3|82526.7|82542.9|82509.4|41
1623143770000|2021-06-08 09:16:10|82543.2|82518.2|82538|82513|82543.3|82518.3|82537.2|82512.2|43
1623143780000|2021-06-08 09:16:20|82537.5|82512.5|82549.3|82524.3|82549.3|82524.3|82537.2|82512.2|49
1623143790000|2021-06-08 09:16:30|82549.8|82524.8|82554.9|82529.9|82555.5|82530.5|82549.7|82524.7|49
1623143800000|2021-06-08 09:16:40|82554.8|82529.8|82555.4|82530.4|82559.3|82534.3|82550.5|82525.5|52
1623143810000|2021-06-08 09:16:50|82556.5|82531.5|82558.5|82533.5|82558.6|82533.6|82556.5|82531.5|31
1623143820000|2021-06-08 09:17:00|82558.3|82533.3|82558|82533|82558.4|82533.4|82557|82532|21
1623143830000|2021-06-08 09:17:10|82557.9|82532.9|82553.1|82503.1|82560.3|82533|82546.5|82503.1|25
1623143840000|2021-06-08 09:17:20|82554|82504|82539.6|82514.6|82555.4|82517.5|82539.3|82502.5|47
1623143850000|2021-06-08 09:17:30|82539.3|82514.3|82538.7|82513.7|82541|82516|82535.8|82510.8|52
1623143860000|2021-06-08 09:17:40|82539|82514|82537.3|82512.3|82547.9|82522.9|82536.5|82511.5|48
1623143870000|2021-06-08 09:17:50|82536.7|82511.7|82534.4|82509.4|82536.7|82511.7|82531.6|82506.6|43
1623143880000|2021-06-08 09:18:00|82534.2|82509.2|82548.6|82523.6|82566.6|82527.1|82534.2|82509.2|44
1623143890000|2021-06-08 09:18:10|82549.5|82524.5|82543.7|82518.7|82552.9|82527.9|82542.9|82517.9|43
1623143900000|2021-06-08 09:18:20|82545.2|82520.2|82546.4|82521.4|82551.3|82526.3|82545.2|82520.2|35
1623143910000|2021-06-08 09:18:30|82546.5|82521.5|82556.3|82531.3|82557.4|82532.4|82546.5|82521.5|55
1623143920000|2021-06-08 09:18:40|82556.2|82531.2|82562.7|82537.7|82563.5|82538.5|82553.4|82528.4|53
1623143930000|2021-06-08 09:18:50|82563.7|82538.7|82557.8|82532.8|82563.7|82538.7|82557.7|82532.7|40
1623143940000|2021-06-08 09:19:00|82558.1|82533.1|82563.7|82538.7|82563.7|82538.7|82556.9|82531.9|34
1623143950000|2021-06-08 09:19:10|82563.3|82538.3|82563.9|82538.9|82564.9|82539.9|82558.8|82533.8|52
1623143960000|2021-06-08 09:19:20|82564.4|82539.4|82562|82537|82564.5|82539.5|82560|82535|44
1623143970000|2021-06-08 09:19:30|82562.3|82537.3|82565.6|82540.6|82568.1|82543.1|82562.1|82537.1|42
1623143980000|2021-06-08 09:19:40|82565.7|82540.7|82560.5|82535.5|82569.4|82544.4|82558.9|82533.9|45
1623143990000|2021-06-08 09:19:50|82562.2|82537.2|82561.5|82536.5|82563.2|82538.2|82555.1|82530.1|53
1623144000000|2021-06-08 09:20:00|82561.3|82536.3|82569.9|82544.9|82570.9|82545.9|82560.4|82535.4|60
1623144010000|2021-06-08 09:20:10|82569.6|82544.6|82576|82551|82576.4|82551.4|82569.3|82544.3|50
1623144020000|2021-06-08 09:20:20|82576.5|82551.5|82578.2|82553.2|82578.2|82553.2|82576.1|82551.1|30
1623144030000|2021-06-08 09:20:30|82578.4|82553.4|82576.3|82551.3|82590.3|82553.4|82573.8|82538.6|44
1623144040000|2021-06-08 09:20:40|82576.2|82551.2|82579.9|82554.9|82584|82559|82576.1|82551.1|39
1623144050000|2021-06-08 09:20:50|82579.8|82554.8|82578.5|82553.5|82580.5|82555.5|82576.8|82551.8|52
1623144060000|2021-06-08 09:21:00|82577|82552|82587.9|82562.9|82589.4|82564.4|82576.2|82551.2|34
1623144070000|2021-06-08 09:21:10|82587.7|82562.7|82585.2|82560.2|82588.6|82563.6|82583.5|82558.5|44
1623144080000|2021-06-08 09:21:20|82585.4|82560.4|82586|82561|82586.8|82561.8|82584.1|82559.1|24
1623144090000|2021-06-08 09:21:30|82586.3|82561.3|82587.7|82562.7|82588.5|82563.5|82585|82560|48
1623144100000|2021-06-08 09:21:40|82588|82563|82585.6|82560.6|82588|82563|82583.9|82558.9|46
1623144110000|2021-06-08 09:21:50|82584.9|82559.9|82580.3|82555.3|82585.3|82560.3|82579.9|82554.9|45
1623144120000|2021-06-08 09:22:00|82579.9|82554.9|82577.5|82552.5|82580.2|82555.2|82576.5|82551.5|31
1623144130000|2021-06-08 09:22:10|82577.3|82552.3|82573.2|82548.2|82580.8|82555.8|82573.2|82548.2|43
1623144140000|2021-06-08 09:22:20|82573.3|82548.3|82568.9|82543.9|82574|82549|82567.1|82542.1|43
1623144150000|2021-06-08 09:22:30|82568.7|82543.7|82568.6|82543.6|82570.3|82545.3|82567.2|82542.2|28
1623144160000|2021-06-08 09:22:40|82568.5|82543.5|82575.8|82550.8|82575.8|82550.8|82568.3|82543.3|33
1623144170000|2021-06-08 09:22:50|82573.8|82548.8|82569.9|82544.9|82573.8|82548.8|82568.5|82543.5|28
1623144180000|2021-06-08 09:23:00|82570|82545|82568.2|82543.2|82570|82545|82567.5|82542.5|33
1623144190000|2021-06-08 09:23:10|82568.3|82543.3|82568|82543|82570.3|82545.3|82565.1|82540.1|49
1623144200000|2021-06-08 09:23:20|82567.9|82542.9|82568.8|82543.8|82573.2|82548.2|82562.6|82537.6|47
1623144210000|2021-06-08 09:23:30|82568.6|82543.6|82569.1|82544.1|82571.1|82546.1|82568.4|82543.4|42
1623144220000|2021-06-08 09:23:40|82569.2|82544.2|82563.6|82538.6|82569.2|82544.2|82563.2|82538.2|45
1623144230000|2021-06-08 09:23:50|82563.7|82538.7|82562.2|82537.2|82567.8|82542.8|82561.7|82536.7|37
1623144240000|2021-06-08 09:24:00|82562.3|82537.3|82561.4|82536.4|82563.7|82538.7|82560.6|82535.6|51
1623144250000|2021-06-08 09:24:10|82558.3|82533.3|82558.6|82533.6|82562.2|82537.2|82558.3|82533.3|24
1623144260000|2021-06-08 09:24:20|82558.3|82533.3|82556.2|82531.2|82560|82535|82555.2|82530.2|31
1623144270000|2021-06-08 09:24:30|82556.4|82531.4|82553.7|82528.7|82558.2|82533.2|82553|82528|44
1623144280000|2021-06-08 09:24:40|82554.8|82529.8|82562.8|82537.8|82562.9|82537.9|82554.7|82529.7|47
1623144290000|2021-06-08 09:24:50|82562.7|82537.7|82560|82535|82563.2|82538.2|82557.4|82532.4|51
1623144300000|2021-06-08 09:25:00|82560.8|82535.8|82570.3|82545.3|82570.3|82545.3|82559|82534|39
1623144310000|2021-06-08 09:25:10|82570|82545|82565|82540|82571|82546|82564.3|82539.3|44
1623144320000|2021-06-08 09:25:20|82564.5|82539.5|82567.9|82542.9|82569.4|82544.4|82563.5|82538.5|25
1623144330000|2021-06-08 09:25:30|82566.9|82541.9|82565.1|82540.1|82568.7|82543.7|82565.1|82540.1|21
1623144340000|2021-06-08 09:25:40|82565.9|82540.9|82565.9|82540.9|82567.1|82542.1|82562.8|82537.8|23
1623144350000|2021-06-08 09:25:50|82566|82541|82570|82545|82570.1|82545.1|82565.6|82540.6|38
1623144360000|2021-06-08 09:26:00|82569.9|82544.9|82568.6|82543.6|82570.8|82545.8|82566.9|82541.9|36
1623144370000|2021-06-08 09:26:10|82568.3|82543.3|82567.7|82542.7|82569.1|82544.1|82567|82542|25
1623144380000|2021-06-08 09:26:20|82567.8|82542.8|82567.8|82542.8|82568.6|82543.6|82567.3|82542.3|22
1623144390000|2021-06-08 09:26:30|82567.5|82542.5|82563.1|82538.1|82567.5|82542.5|82561.4|82536.4|29
1623144400000|2021-06-08 09:26:40|82562.9|82537.9|82565|82540|82569.2|82544.2|82562.8|82537.8|31
1623144410000|2021-06-08 09:26:50|82564.9|82539.9|82565.9|82540.9|82566.3|82541.3|82564.7|82539.7|22
1623144420000|2021-06-08 09:27:00|82566.2|82541.2|82561.1|82536.1|82566.8|82541.8|82560.8|82535.8|25
1623144430000|2021-06-08 09:27:10|82560.6|82535.6|82567|82542|82567.7|82542.7|82560.6|82535.6|40
1623144440000|2021-06-08 09:27:20|82567.1|82542.1|82569.1|82544.1|82569.3|82544.3|82566.6|82541.6|35
1623144450000|2021-06-08 09:27:30|82569.2|82544.2|82568.1|82543.1|82569.6|82544.6|82565.3|82540.3|36
1623144460000|2021-06-08 09:27:40|82568.4|82543.4|82569|82544|82570|82545|82567.3|82542.3|27
1623144470000|2021-06-08 09:27:50|82568.9|82543.9|82568.4|82543.4|82569.6|82544.6|82564.2|82539.2|43
1623144480000|2021-06-08 09:28:00|82568.7|82543.7|82565.6|82540.6|82568.7|82543.7|82564.4|82539.4|45
1623144490000|2021-06-08 09:28:10|82565.9|82540.9|82565.2|82540.2|82568|82543|82564.7|82539.7|35
1623144500000|2021-06-08 09:28:20|82565.6|82540.6|82564.6|82539.6|82565.6|82540.6|82563.2|82538.2|31
1623144510000|2021-06-08 09:28:30|82564.5|82539.5|82565.4|82540.4|82577.8|82545.4|82564.4|82527.4|43
1623144520000|2021-06-08 09:28:40|82565.1|82540.1|82571.6|82521.6|82574.7|82540.2|82562.7|82521.3|56
1623144530000|2021-06-08 09:28:50|82570.8|82520.8|82571.9|82521.9|82573.7|82523.7|82570.8|82520.8|38
1623144540000|2021-06-08 09:29:00|82572|82522|82567.3|82517.3|82572|82522|82567|82517|41
1623144550000|2021-06-08 09:29:10|82567.7|82517.7|82566.2|82516.2|82567.9|82517.9|82564.9|82514.9|34
1623144560000|2021-06-08 09:29:20|82565.1|82515.1|82551.6|82526.6|82566.1|82527.3|82551.6|82513.2|48
1623144570000|2021-06-08 09:29:30|82551.7|82526.7|82550.1|82525.1|82551.7|82526.7|82547.6|82522.6|35
1623144580000|2021-06-08 09:29:40|82549.8|82524.8|82550.2|82525.2|82550.8|82525.8|82548.9|82523.9|29
1623144590000|2021-06-08 09:29:50|82550.4|82525.4|82547.2|82522.2|82560.2|82526.1|82546.8|82508.2|47
1623144600000|2021-06-08 09:30:00|82547.3|82522.3|82546.4|82521.4|82547.4|82522.4|82545.9|82520.9|23
1623144610000|2021-06-08 09:30:10|82546.8|82521.8|82550|82525|82550.5|82525.5|82546.4|82521.4|31
1623144620000|2021-06-08 09:30:20|82549.9|82524.9|82550.8|82525.8|82551.9|82526.9|82549.5|82524.5|30
1623144630000|2021-06-08 09:30:30|82550.9|82525.9|82555.6|82530.6|82558.2|82533.2|82550.9|82525.9|54
1623144640000|2021-06-08 09:30:40|82555.8|82530.8|82556.3|82531.3|82557.1|82532.1|82555.6|82530.6|19
1623144650000|2021-06-08 09:30:50|82557|82532|82565.8|82515.8|82565.8|82532|82552.6|82515.2|29
1623144660000|2021-06-08 09:31:00|82565.9|82515.9|82555.9|82530.9|82567.2|82531|82555|82515.6|37
1623144670000|2021-06-08 09:31:10|82555.6|82530.6|82551.6|82526.6|82555.6|82530.6|82551.2|82526.2|33
1623144680000|2021-06-08 09:31:20|82552.9|82527.9|82555.2|82530.2|82555.7|82530.7|82552.9|82527.9|37
1623144690000|2021-06-08 09:31:30|82555.9|82530.9|82558.6|82533.6|82561.4|82536.4|82555.6|82530.6|39
1623144700000|2021-06-08 09:31:40|82558.3|82533.3|82557.7|82532.7|82559.3|82534.3|82557.6|82532.6|34
1623144710000|2021-06-08 09:31:50|82558.1|82533.1|82558.2|82533.2|82558.3|82533.3|82557.3|82532.3|22
1623144720000|2021-06-08 09:32:00|82558.1|82533.1|82558|82533|82558.7|82533.7|82557.7|82532.7|27
1623144730000|2021-06-08 09:32:10|82557.4|82532.4|82552.6|82527.6|82557.4|82532.4|82552.5|82527.5|28
1623144740000|2021-06-08 09:32:20|82552.7|82527.7|82553.8|82528.8|82554.8|82529.8|82552.5|82527.5|24
1623144750000|2021-06-08 09:32:30|82555.3|82530.3|82555.5|82530.5|82556.9|82531.9|82554.4|82529.4|36
1623144760000|2021-06-08 09:32:40|82554.6|82529.6|82557.3|82532.3|82560.5|82535.5|82554.6|82529.6|42
1623144770000|2021-06-08 09:32:50|82557|82532|82558.1|82533.1|82558.1|82533.1|82556.5|82531.5|21
1623144780000|2021-06-08 09:33:00|82558|82533|82560.2|82535.2|82560.2|82535.2|82553.1|82528.1|19
1623144790000|2021-06-08 09:33:10|82559.6|82534.6|82557.4|82532.4|82559.6|82534.6|82556.5|82531.5|31
1623144800000|2021-06-08 09:33:20|82557.3|82532.3|82553.9|82528.9|82558.1|82533.1|82553.5|82528.5|35
1623144810000|2021-06-08 09:33:30|82553.6|82528.6|82549.3|82524.3|82563.3|82528.9|82549|82512.9|27
1623144820000|2021-06-08 09:33:40|82549.6|82524.6|82549.3|82524.3|82549.7|82524.7|82548.7|82523.7|19
1623144830000|2021-06-08 09:33:50|82549.1|82524.1|82542.7|82517.7|82549.1|82524.1|82542.3|82517.3|41
1623144840000|2021-06-08 09:34:00|82542.5|82517.5|82534.3|82509.3|82544.5|82519.5|82533.9|82508.9|48
1623144850000|2021-06-08 09:34:10|82534.2|82509.2|82536|82511|82537|82512|82534.2|82509.2|42
1623144860000|2021-06-08 09:34:20|82535.9|82510.9|82539.1|82514.1|82539.8|82514.8|82535.9|82510.9|29
1623144870000|2021-06-08 09:34:30|82538.5|82513.5|82534.8|82509.8|82539.2|82514.2|82533.6|82508.6|37
1623144880000|2021-06-08 09:34:40|82534.6|82509.6|82531.8|82506.8|82534.6|82509.6|82530.2|82505.2|33
1623144890000|2021-06-08 09:34:50|82531.3|82506.3|82529.2|82504.2|82537.6|82512.6|82528|82503|33
1623144900000|2021-06-08 09:35:00|82530.9|82505.9|82531|82506|82532.9|82507.9|82525.8|82500.8|36
1623144910000|2021-06-08 09:35:10|82533.3|82508.3|82534.6|82509.6|82538.5|82513.5|82529.7|82504.7|60
1623144920000|2021-06-08 09:35:20|82534.2|82509.2|82535.5|82510.5|82536.2|82511.2|82534|82509|36
1623144930000|2021-06-08 09:35:30|82535.2|82510.2|82534.2|82509.2|82535.8|82510.8|82531.7|82506.7|20
1623144940000|2021-06-08 09:35:40|82534.1|82509.1|82530.6|82505.6|82536.5|82511.5|82530.6|82505.6|44
1623144950000|2021-06-08 09:35:50|82529.9|82504.9|82530.1|82505.1|82531.7|82506.7|82529.6|82504.6|19
1623144960000|2021-06-08 09:36:00|82529|82504|82532.9|82507.9|82534.7|82509.7|82526.5|82501.5|48
1623144970000|2021-06-08 09:36:10|82532.5|82507.5|82533.1|82508.1|82533.2|82508.2|82532.2|82507.2|28
1623144980000|2021-06-08 09:36:20|82533|82508|82536.6|82511.6|82539.9|82514.9|82532.8|82507.8|36
1623144990000|2021-06-08 09:36:30|82537.6|82512.6|82540.4|82515.4|82540.8|82515.8|82535.7|82510.7|40
1623145000000|2021-06-08 09:36:40|82540.3|82515.3|82541.4|82516.4|82544|82519|82540.2|82515.2|35
1623145010000|2021-06-08 09:36:50|82541.3|82516.3|82540.5|82515.5|82541.8|82516.8|82538.1|82513.1|34
1623145020000|2021-06-08 09:37:00|82539.5|82514.5|82545.8|82520.8|82545.8|82520.8|82539.5|82514.5|46
1623145030000|2021-06-08 09:37:10|82544.7|82519.7|82544.5|82519.5|82545|82520|82543.9|82518.9|28
1623145040000|2021-06-08 09:37:20|82544.3|82519.3|82556.8|82531.8|82568.9|82532.1|82543.8|82512.7|39
1623145050000|2021-06-08 09:37:30|82556.4|82531.4|82568.4|82518.4|82571.8|82534.9|82556.1|82518.3|45
1623145060000|2021-06-08 09:37:40|82568.7|82518.7|82555.9|82530.9|82569.4|82532|82555.8|82518.1|27
1623145070000|2021-06-08 09:37:50|82556.8|82531.8|82555.6|82530.6|82557.6|82532.6|82554.7|82529.7|31
1623145080000|2021-06-08 09:38:00|82556.1|82531.1|82554.4|82529.4|82558.3|82533.3|82553.7|82528.7|30
1623145090000|2021-06-08 09:38:10|82553.3|82528.3|82555.9|82530.9|82556.3|82531.3|82553.3|82528.3|14
1623145100000|2021-06-08 09:38:20|82555.6|82530.6|82598.9|82548.9|82598.9|82556.1|82555.1|82525.6|24
1623145110000|2021-06-08 09:38:30|82599.1|82549.1|82580.4|82530.4|82599.1|82556.8|82577.3|82527.6|43
1623145120000|2021-06-08 09:38:40|82580|82530|82572.9|82522.9|82581|82531|82571.3|82521.3|37
1623145130000|2021-06-08 09:38:50|82572|82522|82570.5|82545.5|82574.3|82547.5|82564.7|82522|25
1623145140000|2021-06-08 09:39:00|82570|82545|82568.6|82543.6|82573.8|82548.8|82568|82543|33
1623145150000|2021-06-08 09:39:10|82568.5|82543.5|82575.3|82550.3|82577.7|82552.7|82567.9|82542.9|26
1623145160000|2021-06-08 09:39:20|82575.4|82550.4|82582.8|82557.8|82594.3|82557.9|82575.3|82542.7|29
1623145170000|2021-06-08 09:39:30|82582.7|82557.7|82588.1|82563.1|82602.8|82566.4|82582.3|82550.5|48
1623145180000|2021-06-08 09:39:40|82588.5|82563.5|82588.5|82563.5|82601.8|82566.5|82587.1|82551.8|31
1623145190000|2021-06-08 09:39:50|82588.2|82563.2|82591.9|82566.9|82593|82568|82588.2|82563.2|33
1623145200000|2021-06-08 09:40:00|82591.8|82566.8|82589.3|82564.3|82607.3|82567.6|82588.4|82550.4|43
1623145210000|2021-06-08 09:40:10|82589.2|82564.2|82590.4|82565.4|82591.2|82566.2|82587.6|82562.6|32
1623145220000|2021-06-08 09:40:20|82590.5|82565.5|82598.3|82573.3|82598.3|82573.3|82590|82565|35
1623145230000|2021-06-08 09:40:30|82598.2|82573.2|82598.3|82573.3|82598.7|82573.7|82594.7|82569.7|39
1623145240000|2021-06-08 09:40:40|82598.5|82573.5|82600.5|82575.5|82600.9|82575.9|82597.6|82572.6|36
1623145250000|2021-06-08 09:40:50|82601.1|82576.1|82600.9|82575.9|82614.2|82576.1|82597.4|82561.2|43
1623145260000|2021-06-08 09:41:00|82601.6|82576.6|82615.2|82590.2|82636.2|82590.3|82601|82570.3|56
1623145270000|2021-06-08 09:41:10|82615.3|82590.3|82615.7|82590.7|82633.3|82598.3|82613.1|82581.9|64
1623145280000|2021-06-08 09:41:20|82615.8|82590.8|82631.7|82581.7|82632.7|82596|82615.5|82580.3|52
1623145290000|2021-06-08 09:41:30|82631.6|82581.6|82633.6|82583.6|82634|82584|82631.1|82581.1|19
1623145300000|2021-06-08 09:41:40|82633.7|82583.7|82629.8|82604.8|82642.6|82604.9|82626.5|82583.1|50
1623145310000|2021-06-08 09:41:50|82629.9|82604.9|82637.4|82587.4|82638|82604.9|82624.8|82587.2|33
1623145320000|2021-06-08 09:42:00|82638.4|82588.4|82628.6|82603.6|82638.4|82604.9|82622.1|82583.9|48
1623145330000|2021-06-08 09:42:10|82629|82604|82627.4|82602.4|82631.4|82606.4|82625.3|82600.3|30
1623145340000|2021-06-08 09:42:20|82625.8|82600.8|82641.7|82616.7|82657.7|82618.8|82625.8|82593.3|57
1623145350000|2021-06-08 09:42:30|82641.8|82616.8|82638.1|82613.1|82647.4|82622.4|82637.1|82612.1|54
1623145360000|2021-06-08 09:42:40|82637.9|82612.9|82633.7|82608.7|82637.9|82612.9|82633.2|82608.2|31
1623145370000|2021-06-08 09:42:50|82634.1|82609.1|82636.7|82611.7|82637.2|82612.2|82632.2|82607.2|26
1623145380000|2021-06-08 09:43:00|82637.1|82612.1|82637.2|82612.2|82637.7|82612.7|82636.2|82611.2|33
1623145390000|2021-06-08 09:43:10|82637|82612|82636.5|82611.5|82637.6|82612.6|82635.5|82610.5|29
1623145400000|2021-06-08 09:43:20|82636.3|82611.3|82625.7|82600.7|82639.6|82611.3|82624.9|82587.3|35
1623145410000|2021-06-08 09:43:30|82626.3|82601.3|82622.1|82597.1|82626.5|82601.5|82622.1|82597.1|36
1623145420000|2021-06-08 09:43:40|82622.5|82597.5|82622.4|82597.4|82634.1|82598.7|82622.1|82583|17
1623145430000|2021-06-08 09:43:50|82623.4|82598.4|82627.4|82602.4|82627.8|82602.8|82623.4|82598.4|37
1623145440000|2021-06-08 09:44:00|82627.6|82602.6|82625|82600|82628.5|82603.5|82625|82600|36
1623145450000|2021-06-08 09:44:10|82625.1|82600.1|82630.4|82605.4|82630.4|82605.4|82624.9|82599.9|32
1623145460000|2021-06-08 09:44:20|82630.1|82605.1|82629.1|82604.1|82630.1|82605.1|82628.2|82603.2|27
1623145470000|2021-06-08 09:44:30|82628.4|82603.4|82629.1|82604.1|82629.1|82604.1|82622.7|82597.7|36
1623145480000|2021-06-08 09:44:40|82629.2|82604.2|82629.6|82604.6|82630.1|82605.1|82627|82602|43
1623145490000|2021-06-08 09:44:50|82629.5|82604.5|82627.2|82602.2|82629.5|82604.5|82626.8|82601.8|31
1623145500000|2021-06-08 09:45:00|82627.4|82602.4|82625|82600|82627.4|82602.4|82624.5|82599.5|32
1623145510000|2021-06-08 09:45:10|82625.2|82600.2|82615.7|82590.7|82629.3|82600.2|82614.6|82576.1|44
1623145520000|2021-06-08 09:45:20|82615.5|82590.5|82623.5|82573.5|82625.8|82593.6|82612.2|82572.9|59
1623145530000|2021-06-08 09:45:30|82624|82574|82606.6|82581.6|82624.9|82582.5|82604.4|82573.3|54
1623145540000|2021-06-08 09:45:40|82606.7|82581.7|82608.7|82583.7|82609.3|82584.3|82604.9|82579.9|49
1623145550000|2021-06-08 09:45:50|82608.1|82583.1|82604.4|82579.4|82617.7|82585|82602.8|82565.5|52
1623145560000|2021-06-08 09:46:00|82604.9|82579.9|82604.3|82579.3|82606.8|82581.8|82603.5|82578.5|51
1623145570000|2021-06-08 09:46:10|82604.6|82579.6|82605.1|82580.1|82606.2|82581.2|82603.9|82578.9|47
1623145580000|2021-06-08 09:46:20|82605|82580|82605.7|82580.7|82605.8|82580.8|82605|82580|32
1623145590000|2021-06-08 09:46:30|82605.8|82580.8|82596.5|82571.5|82614.5|82580.8|82596.5|82563.3|59
1623145600000|2021-06-08 09:46:40|82597|82572|82592.7|82567.7|82606.1|82572.9|82592|82553.6|54
1623145610000|2021-06-08 09:46:50|82592.8|82567.8|82589.2|82564.2|82593.6|82568.6|82588.8|82563.8|31
1623145620000|2021-06-08 09:47:00|82589.1|82564.1|82588.2|82563.2|82589.5|82564.5|82588.1|82563.1|42
1623145630000|2021-06-08 09:47:10|82588.1|82563.1|82585.1|82560.1|82589.2|82564.2|82585.1|82560.1|43
1623145640000|2021-06-08 09:47:20|82584.7|82559.7|82584.5|82559.5|82585.4|82560.4|82584.3|82559.3|40
1623145650000|2021-06-08 09:47:30|82584.4|82559.4|82576.8|82551.8|82584.4|82559.4|82576.3|82551.3|62
1623145660000|2021-06-08 09:47:40|82577.3|82552.3|82578.2|82553.2|82578.5|82553.5|82576.7|82551.7|42
1623145670000|2021-06-08 09:47:50|82578|82553|82588|82563|82588.3|82563.3|82578|82553|37
1623145680000|2021-06-08 09:48:00|82588.1|82563.1|82593.2|82568.2|82593.3|82568.3|82586.8|82561.8|39
1623145690000|2021-06-08 09:48:10|82593|82568|82593.4|82568.4|82593.9|82568.9|82592.5|82567.5|29
1623145700000|2021-06-08 09:48:20|82593.5|82568.5|82591.3|82566.3|82594.3|82569.3|82591.3|82566.3|35
1623145710000|2021-06-08 09:48:30|82591.4|82566.4|82589.2|82564.2|82602.3|82566.4|82588.1|82549.7|42
1623145720000|2021-06-08 09:48:40|82590.1|82565.1|82590.9|82565.9|82590.9|82565.9|82589|82564|24
1623145730000|2021-06-08 09:48:50|82591.2|82566.2|82587.7|82562.7|82591.2|82566.2|82587.4|82562.4|28
1623145740000|2021-06-08 09:49:00|82587.3|82562.3|82584.6|82559.6|82587.3|82562.3|82583.4|82558.4|38
1623145750000|2021-06-08 09:49:10|82585|82560|82585.2|82560.2|82591.2|82566.2|82580.9|82555.9|53
1623145760000|2021-06-08 09:49:20|82585.3|82560.3|82585.4|82560.4|82586.3|82561.3|82585.1|82560.1|29
1623145770000|2021-06-08 09:49:30|82585.5|82560.5|82583.5|82558.5|82585.9|82560.9|82582.6|82557.6|36
1623145780000|2021-06-08 09:49:40|82583.3|82558.3|82582.8|82557.8|82584.1|82559.1|82582.8|82557.8|22
1623145790000|2021-06-08 09:49:50|82582.6|82557.6|82582.2|82557.2|82583.1|82558.1|82582|82557|29
1623145800000|2021-06-08 09:50:00|82582.3|82557.3|82583.9|82558.9|82587.4|82562.4|82582.1|82557.1|50
1623145810000|2021-06-08 09:50:10|82584.4|82559.4|82584.3|82559.3|82584.7|82559.7|82583.7|82558.7|12
1623145820000|2021-06-08 09:50:20|82584.7|82559.7|82582.1|82557.1|82584.8|82559.8|82582.1|82557.1|36
1623145830000|2021-06-08 09:50:30|82582.5|82557.5|82582.4|82557.4|82583.5|82558.5|82581.9|82556.9|21
1623145840000|2021-06-08 09:50:40|82582.5|82557.5|82582.7|82557.7|82583|82558|82581.7|82556.7|22
1623145850000|2021-06-08 09:50:50|82582.6|82557.6|82583.5|82558.5|82585.6|82560.6|82582.2|82557.2|30
1623145860000|2021-06-08 09:51:00|82583.6|82558.6|82585.4|82560.4|82585.4|82560.4|82583.3|82558.3|21
1623145870000|2021-06-08 09:51:10|82584.8|82559.8|82586.9|82561.9|82587.1|82562.1|82584.5|82559.5|34
1623145880000|2021-06-08 09:51:20|82586.8|82561.8|82587|82562|82587.3|82562.3|82586.8|82561.8|24
1623145890000|2021-06-08 09:51:30|82586.9|82561.9|82591.5|82566.5|82591.8|82566.8|82586.6|82561.6|32
1623145900000|2021-06-08 09:51:40|82591.3|82566.3|82589.6|82564.6|82593.3|82568.3|82589.6|82564.6|25
1623145910000|2021-06-08 09:51:50|82590.1|82565.1|82591.8|82566.8|82592.1|82567.1|82590.1|82565.1|19
1623145920000|2021-06-08 09:52:00|82591.7|82566.7|82590.5|82565.5|82594.1|82569.1|82590.4|82565.4|37
1623145930000|2021-06-08 09:52:10|82590.6|82565.6|82590.1|82565.1|82591|82566|82589.6|82564.6|23
1623145940000|2021-06-08 09:52:20|82590|82565|82589.6|82564.6|82590.2|82565.2|82589.5|82564.5|21
1623145950000|2021-06-08 09:52:30|82589.4|82564.4|82588.1|82563.1|82589.4|82564.4|82587.6|82562.6|40
1623145960000|2021-06-08 09:52:40|82588|82563|82586.4|82561.4|82588.4|82563.4|82583.5|82558.5|34
1623145970000|2021-06-08 09:52:50|82586.1|82561.1|82591.5|82566.5|82595.4|82570.4|82585.7|82560.7|41
1623145980000|2021-06-08 09:53:00|82590.7|82565.7|82590.5|82565.5|82592|82567|82590|82565|41
1623145990000|2021-06-08 09:53:10|82590.8|82565.8|82589.4|82564.4|82590.9|82565.9|82589.3|82564.3|37
1623146000000|2021-06-08 09:53:20|82589.7|82564.7|82588.5|82563.5|82590.8|82565.8|82588.5|82563.5|28
1623146010000|2021-06-08 09:53:30|82588.4|82563.4|82583.6|82533.6|82589.2|82564.2|82570.4|82533.4|53
1623146020000|2021-06-08 09:53:40|82583.9|82533.9|82582.2|82532.2|82583.9|82533.9|82581.5|82531.5|31
1623146030000|2021-06-08 09:53:50|82582.1|82532.1|82580.4|82530.4|82582.1|82532.1|82577.9|82527.9|36
1623146040000|2021-06-08 09:54:00|82580.5|82530.5|82582.3|82532.3|82583.4|82533.4|82579.3|82529.3|44
1623146050000|2021-06-08 09:54:10|82582|82532|82580.4|82530.4|82584.2|82534.2|82579.5|82529.5|56
1623146060000|2021-06-08 09:54:20|82580.5|82530.5|82580.1|82530.1|82582.5|82532.5|82579.5|82529.5|30
1623146070000|2021-06-08 09:54:30|82580.3|82530.3|82564.5|82539.5|82580.4|82540|82560.6|82522.4|47
1623146080000|2021-06-08 09:54:40|82564.1|82539.1|82556.7|82531.7|82564.1|82539.1|82556.5|82531.5|44
1623146090000|2021-06-08 09:54:50|82557.2|82532.2|82542.1|82517.1|82557.6|82532.6|82542.1|82517.1|48
1623146100000|2021-06-08 09:55:00|82542.3|82517.3|82544|82519|82545.4|82520.4|82542.3|82517.3|38
1623146110000|2021-06-08 09:55:10|82544.2|82519.2|82543.2|82518.2|82545|82520|82542.6|82517.6|32
1623146120000|2021-06-08 09:55:20|82543.3|82518.3|82545|82520|82545|82520|82542.9|82517.9|28
1623146130000|2021-06-08 09:55:30|82544.9|82519.9|82544.6|82519.6|82545.1|82520.1|82544|82519|13
1623146140000|2021-06-08 09:55:40|82544.5|82519.5|82543|82518|82544.6|82519.6|82541.9|82516.9|23
1623146150000|2021-06-08 09:55:50|82542|82517|82543.9|82518.9|82544.4|82519.4|82542|82517|19
1623146160000|2021-06-08 09:56:00|82543.8|82518.8|82548.2|82523.2|82548.7|82523.7|82542.3|82517.3|34
1623146170000|2021-06-08 09:56:10|82546.9|82521.9|82551.9|82526.9|82554.2|82529.2|82545.4|82520.4|56
1623146180000|2021-06-08 09:56:20|82552|82527|82553.8|82528.8|82553.8|82528.8|82551.5|82526.5|47
1623146190000|2021-06-08 09:56:30|82553.7|82528.7|82552.8|82527.8|82554.6|82529.6|82552.5|82527.5|39
1623146200000|2021-06-08 09:56:40|82552.9|82527.9|82556.3|82531.3|82556.3|82531.3|82552.5|82527.5|34
1623146210000|2021-06-08 09:56:50|82557.4|82532.4|82563.7|82538.7|82563.9|82538.9|82554.6|82529.6|40
1623146220000|2021-06-08 09:57:00|82563.9|82538.9|82563.7|82538.7|82564.5|82539.5|82562.2|82537.2|26
1623146230000|2021-06-08 09:57:10|82564|82539|82560.6|82535.6|82564.8|82539.8|82560.1|82535.1|34
1623146240000|2021-06-08 09:57:20|82560.9|82535.9|82560.4|82535.4|82561.7|82536.7|82560.2|82535.2|24
1623146250000|2021-06-08 09:57:30|82560.5|82535.5|82563.9|82538.9|82564.3|82539.3|82560.5|82535.5|31
1623146260000|2021-06-08 09:57:40|82563.6|82538.6|82562.9|82537.9|82564.2|82539.2|82562.1|82537.1|25
1623146270000|2021-06-08 09:57:50|82562.8|82537.8|82561.4|82536.4|82562.8|82537.8|82561.3|82536.3|24
1623146280000|2021-06-08 09:58:00|82560.8|82535.8|82555.7|82530.7|82561.5|82536.5|82554|82529|37
1623146290000|2021-06-08 09:58:10|82555.9|82530.9|82555|82530|82557.2|82532.2|82554.4|82529.4|35
1623146300000|2021-06-08 09:58:20|82555.3|82530.3|82555.3|82530.3|82555.7|82530.7|82554.5|82529.5|21
1623146310000|2021-06-08 09:58:30|82555.8|82530.8|82574.1|82524.1|82575.3|82537.5|82555.8|82521.5|38
1623146320000|2021-06-08 09:58:40|82574.2|82524.2|82554.7|82529.7|82574.5|82534.2|82554.6|82521.7|33
1623146330000|2021-06-08 09:58:50|82554.4|82529.4|82555.2|82530.2|82555.3|82530.3|82552.6|82527.6|26
1623146340000|2021-06-08 09:59:00|82555|82530|82554.2|82529.2|82555.3|82530.3|82553.4|82528.4|34
1623146350000|2021-06-08 09:59:10|82553.6|82528.6|82555.1|82530.1|82555.1|82530.1|82551.6|82526.6|49
1623146360000|2021-06-08 09:59:20|82554.9|82529.9|82554.5|82529.5|82555|82530|82553.7|82528.7|37
1623146370000|2021-06-08 09:59:30|82554.7|82529.7|82540.9|82515.9|82554.7|82529.7|82539|82514|62
1623146380000|2021-06-08 09:59:40|82539.2|82514.2|82540|82515|82542.7|82517.7|82536.8|82511.8|64
1623146390000|2021-06-08 09:59:50|82540.1|82515.1|82535.8|82510.8|82543.4|82518.4|82533.9|82508.9|39
1623146400000|2021-06-08 10:00:00|82536.8|82511.8|82547.2|82522.2|82562.1|82523.2|82536.8|82507|50
1623146410000|2021-06-08 10:00:10|82547.1|82522.1|82551.1|82526.1|82564.6|82526.5|82547.1|82513.9|43
1623146420000|2021-06-08 10:00:20|82551.3|82526.3|82551.4|82526.4|82552.7|82527.7|82549.6|82524.6|42
1623146430000|2021-06-08 10:00:30|82551.2|82526.2|82552.1|82527.1|82552.2|82527.2|82551.1|82526.1|25
1623146440000|2021-06-08 10:00:40|82551.6|82526.6|82550.2|82525.2|82552.8|82527.8|82550.2|82525.2|35
1623146450000|2021-06-08 10:00:50|82549.9|82524.9|82546.2|82521.2|82550.1|82525.1|82544.7|82519.7|36
1623146460000|2021-06-08 10:01:00|82546.3|82521.3|82545.4|82520.4|82547|82522|82543.9|82518.9|35
1623146470000|2021-06-08 10:01:10|82545.3|82520.3|82541.8|82516.8|82545.3|82520.3|82541.8|82516.8|35
1623146480000|2021-06-08 10:01:20|82541.9|82516.9|82542.8|82517.8|82543.6|82518.6|82541.2|82516.2|33
1623146490000|2021-06-08 10:01:30|82542.4|82517.4|82542.6|82517.6|82543.1|82518.1|82542.4|82517.4|25
1623146500000|2021-06-08 10:01:40|82542.7|82517.7|82540.2|82515.2|82542.7|82517.7|82538.4|82513.4|31
1623146510000|2021-06-08 10:01:50|82539|82514|82542.1|82517.1|82544.7|82519.7|82539|82514|49
1623146520000|2021-06-08 10:02:00|82541.9|82516.9|82541.2|82516.2|82542|82517|82541|82516|26
1623146530000|2021-06-08 10:02:10|82541.3|82516.3|82542.2|82517.2|82542.5|82517.5|82541|82516|30
1623146540000|2021-06-08 10:02:20|82541.8|82516.8|82541.9|82516.9|82542.3|82517.3|82541.4|82516.4|18
1623146550000|2021-06-08 10:02:30|82541.6|82516.6|82542.7|82517.7|82542.7|82517.7|82541.5|82516.5|31
1623146560000|2021-06-08 10:02:40|82542.2|82517.2|82542.7|82517.7|82546|82521|82540|82515|32
1623146570000|2021-06-08 10:02:50|82543.3|82518.3|82556|82531|82556|82531|82542.9|82517.9|53
1623146580000|2021-06-08 10:03:00|82556.6|82531.6|82552.2|82527.2|82556.6|82531.6|82552.2|82527.2|56
1623146590000|2021-06-08 10:03:10|82552.4|82527.4|82546.3|82521.3|82553.1|82528.1|82546.3|82521.3|54
1623146600000|2021-06-08 10:03:20|82546.7|82521.7|82546.8|82521.8|82547.2|82522.2|82544.3|82519.3|55
1623146610000|2021-06-08 10:03:30|82546.7|82521.7|82547.7|82522.7|82548.1|82523.1|82542.8|82517.8|53
1623146620000|2021-06-08 10:03:40|82547.4|82522.4|82549.1|82524.1|82550|82525|82545.3|82520.3|60
1623146630000|2021-06-08 10:03:50|82549.3|82524.3|82546.2|82521.2|82549.6|82524.6|82546|82521|32
1623146640000|2021-06-08 10:04:00|82546.4|82521.4|82546.3|82521.3|82546.7|82521.7|82545.1|82520.1|32
1623146650000|2021-06-08 10:04:10|82546.2|82521.2|82546.9|82521.9|82550.9|82525.9|82546|82521|46
1623146660000|2021-06-08 10:04:20|82547.4|82522.4|82550|82525|82550.8|82525.8|82547.1|82522.1|30
1623146670000|2021-06-08 10:04:30|82550.1|82525.1|82580.6|82555.6|82588.4|82555.9|82548.1|82522.5|62
1623146680000|2021-06-08 10:04:40|82580.5|82555.5|82588.5|82563.5|82599.2|82563.5|82580.5|82549.2|50
1623146690000|2021-06-08 10:04:50|82588.8|82563.8|82578.8|82553.8|82589.3|82564.3|82578.3|82553.3|53
1623146700000|2021-06-08 10:05:00|82578.9|82553.9|82577.3|82552.3|82579.3|82554.3|82577.3|82552.3|49
1623146710000|2021-06-08 10:05:10|82577.4|82552.4|82572.4|82547.4|82577.4|82552.4|82570.9|82545.9|46
1623146720000|2021-06-08 10:05:20|82572.5|82547.5|82577.9|82552.9|82579|82554|82572.5|82547.5|41
1623146730000|2021-06-08 10:05:30|82577.5|82552.5|82578|82553|82578.4|82553.4|82576.4|82551.4|49
1623146740000|2021-06-08 10:05:40|82578.1|82553.1|82581.6|82556.6|82584.7|82559.7|82577.2|82552.2|46
1623146750000|2021-06-08 10:05:50|82581.9|82556.9|82580.9|82555.9|82581.9|82556.9|82579.9|82554.9|34
1623146760000|2021-06-08 10:06:00|82581|82556|82581.8|82556.8|82581.8|82556.8|82579.9|82554.9|35
1623146770000|2021-06-08 10:06:10|82581.7|82556.7|82598.3|82573.3|82605.9|82573.9|82581.7|82546.7|59
1623146780000|2021-06-08 10:06:20|82598.5|82573.5|82598.6|82573.6|82599|82574|82597.8|82572.8|43
1623146790000|2021-06-08 10:06:30|82598.3|82573.3|82598.3|82573.3|82598.3|82573.3|82597.6|82572.6|18
1623146800000|2021-06-08 10:06:40|82597.9|82572.9|82597.6|82572.6|82598.6|82573.6|82597.6|82572.6|18
1623146810000|2021-06-08 10:06:50|82598.1|82573.1|82599.3|82574.3|82599.5|82574.5|82597.4|82572.4|24
1623146820000|2021-06-08 10:07:00|82599.2|82574.2|82595.3|82570.3|82599.8|82574.8|82593.7|82568.7|39
1623146830000|2021-06-08 10:07:10|82594.9|82569.9|82579.1|82554.1|82594.9|82569.9|82579.1|82554.1|49
1623146840000|2021-06-08 10:07:20|82579.3|82554.3|82581.7|82556.7|82582.3|82557.3|82579.1|82554.1|37
1623146850000|2021-06-08 10:07:30|82581.9|82556.9|82583.9|82558.9|82584|82559|82581.9|82556.9|40
1623146860000|2021-06-08 10:07:40|82583.8|82558.8|82583.7|82558.7|82584.3|82559.3|82583.1|82558.1|30
1623146870000|2021-06-08 10:07:50|82583.6|82558.6|82578.8|82553.8|82584.5|82559.5|82578|82553|25
1623146880000|2021-06-08 10:08:00|82577.8|82552.8|82580|82555|82581.6|82556.6|82577.8|82552.8|38
1623146890000|2021-06-08 10:08:10|82579.9|82554.9|82581.6|82556.6|82585.3|82560.3|82579.9|82554.9|38
1623146900000|2021-06-08 10:08:20|82581.4|82556.4|82578.1|82553.1|82581.4|82556.4|82578|82553|37
1623146910000|2021-06-08 10:08:30|82578.2|82553.2|82575.1|82550.1|82578.8|82553.8|82573.8|82548.8|49
1623146920000|2021-06-08 10:08:40|82575.5|82550.5|82574.2|82549.2|82576.1|82551.1|82573.7|82548.7|28
1623146930000|2021-06-08 10:08:50|82574.1|82549.1|82575.3|82550.3|82577|82552|82574.1|82549.1|34
1623146940000|2021-06-08 10:09:00|82576|82551|82580.9|82555.9|82581.5|82556.5|82575.9|82550.9|37
1623146950000|2021-06-08 10:09:10|82581|82556|82579.1|82554.1|82581.2|82556.2|82577.7|82552.7|37
1623146960000|2021-06-08 10:09:20|82579.6|82554.6|82577.5|82552.5|82579.8|82554.8|82577.2|82552.2|33
1623146970000|2021-06-08 10:09:30|82578.4|82553.4|82573.8|82548.8|82578.4|82553.4|82573.3|82548.3|40
1623146980000|2021-06-08 10:09:40|82573.7|82548.7|82573.5|82548.5|82575.7|82550.7|82571.2|82546.2|46
1623146990000|2021-06-08 10:09:50|82573.3|82548.3|82574.2|82549.2|82577.5|82552.5|82573.1|82548.1|58
1623147000000|2021-06-08 10:10:00|82574|82549|82571.5|82546.5|82575.5|82550.5|82570.7|82545.7|51
1623147010000|2021-06-08 10:10:10|82573.2|82548.2|82573.3|82548.3|82574.3|82549.3|82571.6|82546.6|32
1623147020000|2021-06-08 10:10:20|82573|82548|82574|82549|82574|82549|82572.4|82547.4|14
1623147030000|2021-06-08 10:10:30|82574.4|82549.4|82572.2|82547.2|82574.9|82549.9|82570.5|82545.5|44
1623147040000|2021-06-08 10:10:40|82572.1|82547.1|82571.5|82546.5|82573.6|82548.6|82569.5|82544.5|47
1623147050000|2021-06-08 10:10:50|82571.9|82546.9|82571.6|82546.6|82573.1|82548.1|82570.6|82545.6|35
1623147060000|2021-06-08 10:11:00|82571.8|82546.8|82573.3|82548.3|82576.8|82551.8|82567.1|82542.1|47
1623147070000|2021-06-08 10:11:10|82572.9|82547.9|82571.6|82546.6|82574.5|82549.5|82571.4|82546.4|37
1623147080000|2021-06-08 10:11:20|82571.8|82546.8|82572.4|82547.4|82573.2|82548.2|82570|82545|53
1623147090000|2021-06-08 10:11:30|82571|82546|82579.6|82529.6|82580.8|82547.5|82567|82528.4|45
1623147100000|2021-06-08 10:11:40|82579.8|82529.8|82566|82541|82579.9|82542.1|82565.6|82528.4|41
1623147110000|2021-06-08 10:11:50|82566.3|82541.3|82567.1|82542.1|82576.9|82542.3|82562.6|82524.9|45
1623147120000|2021-06-08 10:12:00|82567.5|82542.5|82567.9|82542.9|82569.8|82544.8|82565.1|82540.1|42
1623147130000|2021-06-08 10:12:10|82568.4|82543.4|82562.4|82537.4|82569.6|82544.6|82561.8|82536.8|45
1623147140000|2021-06-08 10:12:20|82562.1|82537.1|82563.5|82538.5|82566.1|82541.1|82562|82537|23
1623147150000|2021-06-08 10:12:30|82563.6|82538.6|82574.9|82549.9|82574.9|82549.9|82558|82533|53
1623147160000|2021-06-08 10:12:40|82574.7|82549.7|82567.7|82542.7|82584.3|82551.6|82564.1|82531.2|64
1623147170000|2021-06-08 10:12:50|82567.2|82542.2|82570.9|82545.9|82571.2|82546.2|82565.8|82540.8|47
1623147180000|2021-06-08 10:13:00|82573.1|82548.1|82570.8|82545.8|82576.9|82551.9|82570.5|82545.5|54
1623147190000|2021-06-08 10:13:10|82571.3|82546.3|82573.2|82548.2|82576.9|82551.9|82569.9|82544.9|42
1623147200000|2021-06-08 10:13:20|82573.7|82548.7|82575.5|82550.5|82575.5|82550.5|82572|82547|38
1623147210000|2021-06-08 10:13:30|82574.7|82549.7|82574|82549|82575.7|82550.7|82573.5|82548.5|40
1623147220000|2021-06-08 10:13:40|82574.3|82549.3|82573.3|82548.3|82588.6|82550.9|82568.6|82533.5|57
1623147230000|2021-06-08 10:13:50|82572.9|82547.9|82572.7|82547.7|82572.9|82547.9|82571.2|82546.2|24
1623147240000|2021-06-08 10:14:00|82572.9|82547.9|82573.3|82548.3|82579.4|82554.4|82571.6|82546.6|58
1623147250000|2021-06-08 10:14:10|82574.6|82549.6|82574.3|82549.3|82576.1|82551.1|82569.6|82544.6|54
1623147260000|2021-06-08 10:14:20|82574.6|82549.6|82573.4|82548.4|82575.8|82550.8|82571.2|82546.2|48
1623147270000|2021-06-08 10:14:30|82573.1|82548.1|82563.5|82538.5|82580.4|82549.7|82559.4|82529.4|55
1623147280000|2021-06-08 10:14:40|82563.7|82538.7|82558.4|82533.4|82565|82540|82551.7|82526.7|60
1623147290000|2021-06-08 10:14:50|82557.2|82532.2|82554.1|82529.1|82559.1|82534.1|82553.1|82528.1|63
1623147300000|2021-06-08 10:15:00|82558.2|82533.2|82562.6|82537.6|82575.4|82538.9|82555.2|82520.8|68
1623147310000|2021-06-08 10:15:10|82563|82538|82562.8|82537.8|82565.1|82540.1|82559.2|82534.2|53
1623147320000|2021-06-08 10:15:20|82563.1|82538.1|82559.6|82534.6|82565|82540|82558.6|82533.6|55
1623147330000|2021-06-08 10:15:30|82561.3|82536.3|82559.5|82534.5|82562.9|82537.9|82559.5|82534.5|27
1623147340000|2021-06-08 10:15:40|82557.9|82532.9|82553.1|82528.1|82568.1|82535.2|82546.8|82512|56
1623147350000|2021-06-08 10:15:50|82552.4|82527.4|82552.2|82527.2|82554.6|82529.6|82549|82524|52
1623147360000|2021-06-08 10:16:00|82551.4|82526.4|82554.1|82529.1|82554.4|82529.4|82549.9|82524.9|47
1623147370000|2021-06-08 10:16:10|82553.8|82528.8|82554.4|82529.4|82565.9|82532.9|82539.6|82495.5|73
1623147380000|2021-06-08 10:16:20|82557|82532|82567.1|82517.1|82567.1|82537.9|82542.8|82503.4|76
1623147390000|2021-06-08 10:16:30|82569.2|82519.2|82547.8|82522.8|82569.2|82530.9|82543.8|82508.8|69
1623147400000|2021-06-08 10:16:40|82545.5|82520.5|82540.5|82515.5|82551.3|82526.3|82539.9|82514.9|67
1623147410000|2021-06-08 10:16:50|82539.7|82514.7|82536.3|82511.3|82544.2|82519.2|82534.1|82509.1|64
1623147420000|2021-06-08 10:17:00|82536.2|82511.2|82535.6|82510.6|82538.7|82513.7|82534.6|82509.6|52
1623147430000|2021-06-08 10:17:10|82534.5|82509.5|82541.9|82516.9|82541.9|82516.9|82534|82509|59
1623147440000|2021-06-08 10:17:20|82541.6|82516.6|82561.5|82536.5|82567.3|82539.4|82539.5|82509.5|72
1623147450000|2021-06-08 10:17:30|82566|82541|82582.5|82557.5|82611.7|82566.7|82566|82536.2|78
1623147460000|2021-06-08 10:17:40|82583.2|82558.2|82599.1|82574.1|82608.2|82574.1|82583.2|82553.9|73
1623147470000|2021-06-08 10:17:50|82598.3|82573.3|82595.1|82570.1|82598.3|82573.3|82593.1|82568.1|59
1623147480000|2021-06-08 10:18:00|82594.3|82569.3|82587.2|82562.2|82601.3|82569.3|82583.3|82545.8|67
1623147490000|2021-06-08 10:18:10|82587.3|82562.3|82595.7|82570.7|82597.4|82572.4|82587.3|82562.3|59
1623147500000|2021-06-08 10:18:20|82595.3|82570.3|82592.4|82567.4|82596.5|82571.5|82589.3|82564.3|57
1623147510000|2021-06-08 10:18:30|82590.6|82565.6|82588.4|82563.4|82591.7|82566.7|82585.4|82560.4|53
1623147520000|2021-06-08 10:18:40|82588.1|82563.1|82592.2|82567.2|82594|82569|82587.7|82562.7|55
1623147530000|2021-06-08 10:18:50|82592.8|82567.8|82603.4|82578.4|82603.4|82578.4|82592.5|82567.5|56
1623147540000|2021-06-08 10:19:00|82603.3|82578.3|82597.8|82572.8|82603.7|82578.7|82589.5|82564.5|71
1623147550000|2021-06-08 10:19:10|82598.6|82573.6|82602.2|82577.2|82602.2|82577.2|82597.5|82572.5|62
1623147560000|2021-06-08 10:19:20|82600.8|82575.8|82599.2|82574.2|82602.8|82577.8|82598.5|82573.5|62
1623147570000|2021-06-08 10:19:30|82600.8|82575.8|82599.8|82574.8|82601.7|82576.7|82596.6|82571.6|56
1623147580000|2021-06-08 10:19:40|82599.3|82574.3|82600.8|82575.8|82602.4|82577.4|82596.6|82571.6|66
1623147590000|2021-06-08 10:19:50|82600.5|82575.5|82602.5|82577.5|82606.8|82581.8|82598.3|82573.3|59
1623147600000|2021-06-08 10:20:00|82603|82578|82600|82575|82606.7|82581.7|82598.7|82573.7|67
1623147610000|2021-06-08 10:20:10|82600.5|82575.5|82596|82571|82600.5|82575.5|82583.4|82558.4|63
1623147620000|2021-06-08 10:20:20|82596.2|82571.2|82588.5|82563.5|82599.9|82571.2|82581.6|82545.6|54
1623147630000|2021-06-08 10:20:30|82588.3|82563.3|82589.3|82564.3|82591.2|82566.2|82583.8|82558.8|62
1623147640000|2021-06-08 10:20:40|82590.2|82565.2|82591.2|82566.2|82591.2|82566.2|82585.6|82560.6|68
1623147650000|2021-06-08 10:20:50|82591.8|82566.8|82595.2|82570.2|82599.3|82574.3|82588.8|82563.8|61
1623147660000|2021-06-08 10:21:00|82593.8|82568.8|82587.6|82562.6|82595|82570|82587.6|82562.6|67
1623147670000|2021-06-08 10:21:10|82588.3|82563.3|82592.2|82567.2|82593.3|82568.3|82588.3|82563.3|47
1623147680000|2021-06-08 10:21:20|82591.6|82566.6|82592.6|82567.6|82594.1|82569.1|82590.4|82565.4|52
1623147690000|2021-06-08 10:21:30|82591.8|82566.8|82590.4|82565.4|82595.2|82570.2|82586.7|82561.7|66
1623147700000|2021-06-08 10:21:40|82590.3|82565.3|82588.7|82563.7|82590.5|82565.5|82586.1|82561.1|69
1623147710000|2021-06-08 10:21:50|82588.5|82563.5|82589.1|82564.1|82591.5|82566.5|82586|82561|58
1623147720000|2021-06-08 10:22:00|82590.3|82565.3|82591.1|82566.1|82593.8|82568.8|82587.7|82562.7|55
1623147730000|2021-06-08 10:22:10|82591.5|82566.5|82590.1|82565.1|82591.6|82566.6|82590.1|82565.1|27
1623147740000|2021-06-08 10:22:20|82590.2|82565.2|82592.6|82567.6|82594.4|82569.4|82590.2|82565.2|48
1623147750000|2021-06-08 10:22:30|82592.3|82567.3|82596.6|82571.6|82596.9|82571.9|82584.7|82559.7|55
1623147760000|2021-06-08 10:22:40|82595.6|82570.6|82596|82571|82596|82571|82592.7|82567.7|45
1623147770000|2021-06-08 10:22:50|82596.1|82571.1|82592.3|82567.3|82600.4|82575.4|82591.1|82566.1|46
1623147780000|2021-06-08 10:23:00|82592.6|82567.6|82599.1|82574.1|82606.2|82581.2|82591|82566|51
1623147790000|2021-06-08 10:23:10|82596.2|82571.2|82598.6|82573.6|82601.5|82576.5|82595.1|82570.1|68
1623147800000|2021-06-08 10:23:20|82598.8|82573.8|82602.9|82552.9|82603.3|82574|82588|82548.5|57
1623147810000|2021-06-08 10:23:30|82603|82553|82591.1|82566.1|82604.8|82567.1|82590.2|82551.6|49
1623147820000|2021-06-08 10:23:40|82591.4|82566.4|82602.2|82577.2|82603.3|82578.3|82587.6|82562.6|44
1623147830000|2021-06-08 10:23:50|82602.1|82577.1|82600.2|82575.2|82605.3|82580.3|82600.2|82575.2|37
1623147840000|2021-06-08 10:24:00|82599.8|82574.8|82608.1|82583.1|82608.9|82583.9|82599.8|82574.8|43
1623147850000|2021-06-08 10:24:10|82608.3|82583.3|82608.2|82583.2|82608.8|82583.8|82606.4|82581.4|49
1623147860000|2021-06-08 10:24:20|82608.1|82583.1|82648|82598|82648.2|82598.2|82608.1|82579.6|54
1623147870000|2021-06-08 10:24:30|82647.4|82597.4|82651.1|82601.1|82651.4|82601.4|82643.3|82593.3|51
1623147880000|2021-06-08 10:24:40|82650.5|82600.5|82650.1|82600.1|82654.4|82617.8|82638.9|82598.5|53
1623147890000|2021-06-08 10:24:50|82651.3|82601.3|82640.7|82615.7|82660.4|82620|82640.4|82601.3|65
1623147900000|2021-06-08 10:25:00|82641.4|82616.4|82660.5|82610.5|82667|82625|82641.4|82603.7|49
1623147910000|2021-06-08 10:25:10|82659.6|82609.6|82644.2|82619.2|82662.4|82623.3|82642.9|82609.5|44
1623147920000|2021-06-08 10:25:20|82643.9|82618.9|82649.5|82624.5|82651.2|82626.2|82643.7|82618.7|45
1623147930000|2021-06-08 10:25:30|82649.4|82624.4|82661|82636|82673.6|82637.1|82648.3|82618.4|58
1623147940000|2021-06-08 10:25:40|82661.5|82636.5|82654.7|82629.7|82663.6|82638.6|82653.6|82628.6|46
1623147950000|2021-06-08 10:25:50|82653.8|82628.8|82659.9|82634.9|82661.5|82636.5|82653.8|82628.8|51
1623147960000|2021-06-08 10:26:00|82660.1|82635.1|82653.1|82628.1|82661.7|82636.7|82652.2|82627.2|55
1623147970000|2021-06-08 10:26:10|82652.9|82627.9|82663.4|82638.4|82663.4|82638.4|82650.4|82625.4|55
1623147980000|2021-06-08 10:26:20|82662.6|82637.6|82662.9|82637.9|82663.4|82638.4|82661.1|82636.1|38
1623147990000|2021-06-08 10:26:30|82663|82638|82653.4|82628.4|82663|82638|82652.2|82627.2|41
1623148000000|2021-06-08 10:26:40|82653.9|82628.9|82659.4|82609.4|82660.5|82628.9|82646.3|82608.1|45
1623148010000|2021-06-08 10:26:50|82658.9|82608.9|82657.5|82632.5|82668.2|82632.9|82655.1|82608|45
1623148020000|2021-06-08 10:27:00|82656.1|82631.1|82654.4|82629.4|82659.6|82634.6|82652|82627|57
1623148030000|2021-06-08 10:27:10|82653.7|82628.7|82655.6|82630.6|82657.4|82632.4|82653.7|82628.7|58
1623148040000|2021-06-08 10:27:20|82656.2|82631.2|82663.1|82638.1|82663.6|82638.6|82655.5|82630.5|46
1623148050000|2021-06-08 10:27:30|82663.5|82638.5|82663.4|82638.4|82663.7|82638.7|82661.3|82636.3|43
1623148060000|2021-06-08 10:27:40|82663.8|82638.8|82662|82637|82665.3|82640.3|82661.9|82636.9|45
1623148070000|2021-06-08 10:27:50|82661.8|82636.8|82664.3|82639.3|82664.3|82639.3|82660|82635|41
1623148080000|2021-06-08 10:28:00|82664.4|82639.4|82660.7|82635.7|82664.8|82639.8|82660.4|82635.4|44
1623148090000|2021-06-08 10:28:10|82660.5|82635.5|82658.2|82633.2|82661.2|82636.2|82656.3|82631.3|49
1623148100000|2021-06-08 10:28:20|82657.9|82632.9|82669.8|82644.8|82680.4|82645.5|82656.7|82626.7|53
1623148110000|2021-06-08 10:28:30|82670.8|82645.8|82670.6|82645.6|82671.1|82646.1|82667.9|82642.9|43
1623148120000|2021-06-08 10:28:40|82671.5|82646.5|82684.9|82634.9|82689.8|82647.8|82670.3|82633.5|62
1623148130000|2021-06-08 10:28:50|82684.6|82634.6|82652.6|82627.6|82685.7|82649.9|82650.8|82608.2|63
1623148140000|2021-06-08 10:29:00|82652.8|82627.8|82649.5|82624.5|82654|82629|82648.4|82623.4|49
1623148150000|2021-06-08 10:29:10|82649.3|82624.3|82648.1|82623.1|82649.6|82624.6|82644.7|82619.7|51
1623148160000|2021-06-08 10:29:20|82647|82622|82648.2|82623.2|82648.9|82623.9|82646.8|82621.8|47
1623148170000|2021-06-08 10:29:30|82648.5|82623.5|82640.8|82615.8|82648.8|82623.8|82640.8|82615.8|50
1623148180000|2021-06-08 10:29:40|82640.9|82615.9|82641.9|82616.9|82643|82618|82639.9|82614.9|47
1623148190000|2021-06-08 10:29:50|82641.4|82616.4|82655.7|82605.7|82655.7|82617.2|82638.9|82605.3|41
1623148200000|2021-06-08 10:30:00|82657.5|82607.5|82640.1|82615.1|82657.5|82620.4|82635.3|82605.7|58
1623148210000|2021-06-08 10:30:10|82639.9|82614.9|82639.2|82614.2|82643.2|82618.2|82636.9|82611.9|60
1623148220000|2021-06-08 10:30:20|82639|82614|82641.4|82616.4|82644.1|82619.1|82637.7|82612.7|54
1623148230000|2021-06-08 10:30:30|82642|82617|82644.1|82619.1|82644.5|82619.5|82639.9|82614.9|46
1623148240000|2021-06-08 10:30:40|82644.6|82619.6|82643.2|82618.2|82644.6|82619.6|82643.2|82618.2|40
1623148250000|2021-06-08 10:30:50|82643.4|82618.4|82639.2|82614.2|82643.8|82618.8|82636.8|82611.8|29
1623148260000|2021-06-08 10:31:00|82638.7|82613.7|82633.1|82608.1|82639.3|82614.3|82631.9|82606.9|54
1623148270000|2021-06-08 10:31:10|82633|82608|82632.3|82607.3|82633.4|82608.4|82631.7|82606.7|30
1623148280000|2021-06-08 10:31:20|82632.1|82607.1|82628.4|82603.4|82632.3|82607.3|82628.3|82603.3|23
1623148290000|2021-06-08 10:31:30|82628.6|82603.6|82629.5|82604.5|82632.1|82607.1|82628.3|82603.3|45
1623148300000|2021-06-08 10:31:40|82629.6|82604.6|82628.8|82603.8|82630.5|82605.5|82627.8|82602.8|43
1623148310000|2021-06-08 10:31:50|82628.6|82603.6|82627|82602|82629.1|82604.1|82624.9|82599.9|30
1623148320000|2021-06-08 10:32:00|82626.7|82601.7|82624.3|82599.3|82627.4|82602.4|82619.6|82594.6|52
1623148330000|2021-06-08 10:32:10|82622|82597|82619.4|82594.4|82624|82599|82619|82594|62
1623148340000|2021-06-08 10:32:20|82620.1|82595.1|82615.7|82590.7|82628|82595.1|82611|82573|48
1623148350000|2021-06-08 10:32:30|82615.1|82590.1|82614.2|82589.2|82624.9|82591.6|82611.3|82573|52
1623148360000|2021-06-08 10:32:40|82614.3|82589.3|82613.2|82588.2|82615|82590|82613.2|82588.2|39
1623148370000|2021-06-08 10:32:50|82613.4|82588.4|82607.9|82582.9|82617.1|82592.1|82607.8|82582.8|58
1623148380000|2021-06-08 10:33:00|82608.1|82583.1|82620.9|82595.9|82627.9|82599|82608.1|82576.9|59
1623148390000|2021-06-08 10:33:10|82620.3|82595.3|82617.5|82592.5|82622.1|82597.1|82614.8|82589.8|52
1623148400000|2021-06-08 10:33:20|82617.4|82592.4|82616.4|82591.4|82619.2|82594.2|82615.6|82590.6|44
1623148410000|2021-06-08 10:33:30|82616.8|82591.8|82615.5|82590.5|82619.1|82594.1|82615.3|82590.3|41
1623148420000|2021-06-08 10:33:40|82615.6|82590.6|82613.8|82588.8|82615.6|82590.6|82612.6|82587.6|23
1623148430000|2021-06-08 10:33:50|82615.8|82590.8|82616.1|82591.1|82618.9|82593.9|82610.9|82585.9|52
1623148440000|2021-06-08 10:34:00|82615.4|82590.4|82616.6|82591.6|82617.4|82592.4|82614.6|82589.6|43
1623148450000|2021-06-08 10:34:10|82616.4|82591.4|82621|82596|82621.1|82596.1|82615.9|82590.9|37
1623148460000|2021-06-08 10:34:20|82624.4|82599.4|82626.2|82601.2|82633.1|82608.1|82624.4|82599.4|61
1623148470000|2021-06-08 10:34:30|82626.7|82601.7|82630.4|82605.4|82631.2|82606.2|82626.7|82601.7|58
1623148480000|2021-06-08 10:34:40|82630.3|82605.3|82634.5|82609.5|82638.5|82613.5|82629|82604|65
1623148490000|2021-06-08 10:34:50|82634.2|82609.2|82638.4|82613.4|82638.8|82613.8|82633.2|82608.2|57
1623148500000|2021-06-08 10:35:00|82637.7|82612.7|82637.5|82612.5|82638.4|82613.4|82635.6|82610.6|39
1623148510000|2021-06-08 10:35:10|82637.6|82612.6|82629.6|82604.6|82638.2|82613.2|82627|82602|56
1623148520000|2021-06-08 10:35:20|82630|82605|82648.6|82598.6|82649.1|82613.1|82629.5|82596.3|51
1623148530000|2021-06-08 10:35:30|82648|82598|82635.9|82610.9|82650.7|82613.3|82633.1|82597.1|43
1623148540000|2021-06-08 10:35:40|82635.6|82610.6|82652|82602|82660.1|82621.7|82635.6|82600.6|61
1623148550000|2021-06-08 10:35:50|82651.7|82601.7|82633.5|82608.5|82654.1|82612.2|82633.1|82596.6|48
1623148560000|2021-06-08 10:36:00|82634.2|82609.2|82622.6|82572.6|82634.2|82609.2|82621.4|82571.4|49
1623148570000|2021-06-08 10:36:10|82623.4|82573.4|82616.2|82566.2|82623.5|82573.5|82615.5|82565.5|52
1623148580000|2021-06-08 10:36:20|82617.3|82567.3|82607.5|82582.5|82620.2|82582.5|82607.5|82564.9|44
1623148590000|2021-06-08 10:36:30|82609|82584|82606.8|82581.8|82609.7|82584.7|82605.8|82580.8|43
1623148600000|2021-06-08 10:36:40|82606.7|82581.7|82616.6|82566.6|82617.1|82581.9|82604.4|82565.8|35
1623148610000|2021-06-08 10:36:50|82616.4|82566.4|82596.4|82571.4|82616.6|82576.4|82596.4|82562.2|52
1623148620000|2021-06-08 10:37:00|82596.7|82571.7|82601.7|82576.7|82614.9|82579.2|82595.9|82563.7|43
1623148630000|2021-06-08 10:37:10|82601.9|82576.9|82595.5|82545.5|82601.9|82576.9|82590.9|82541.3|52
1623148640000|2021-06-08 10:37:20|82593.6|82543.6|82582.3|82557.3|82593.6|82558|82578.9|82540.7|57
1623148650000|2021-06-08 10:37:30|82582.2|82557.2|82591.4|82566.4|82592.8|82567.8|82582.2|82557.2|52
1623148660000|2021-06-08 10:37:40|82590.8|82565.8|82589.1|82564.1|82591.2|82566.2|82585.7|82560.7|50
1623148670000|2021-06-08 10:37:50|82590|82565|82590.5|82565.5|82591.3|82566.3|82588.2|82563.2|52
1623148680000|2021-06-08 10:38:00|82589.9|82564.9|82589.8|82564.8|82590.3|82565.3|82587.7|82562.7|48
1623148690000|2021-06-08 10:38:10|82589.6|82564.6|82584.3|82559.3|82590.4|82565.4|82583.8|82558.8|37
1623148700000|2021-06-08 10:38:20|82582.7|82557.7|82579.5|82554.5|82587.8|82562.8|82579.5|82554.5|44
1623148710000|2021-06-08 10:38:30|82579.4|82554.4|82590.1|82565.1|82590.1|82565.1|82579.4|82554.4|44
1623148720000|2021-06-08 10:38:40|82590|82565|82590.9|82565.9|82591.9|82566.9|82589.1|82564.1|32
1623148730000|2021-06-08 10:38:50|82590.1|82565.1|82591.5|82566.5|82594.4|82569.4|82588.8|82563.8|40
1623148740000|2021-06-08 10:39:00|82591.1|82566.1|82593.4|82568.4|82593.9|82568.9|82590.7|82565.7|38
1623148750000|2021-06-08 10:39:10|82593.1|82568.1|82593.2|82568.2|82598.3|82573.3|82589.7|82564.7|46
1623148760000|2021-06-08 10:39:20|82593.8|82568.8|82595.5|82570.5|82596.3|82571.3|82592.6|82567.6|48
1623148770000|2021-06-08 10:39:30|82596.4|82571.4|82593.6|82568.6|82596.4|82571.4|82592.6|82567.6|32
1623148780000|2021-06-08 10:39:40|82593.1|82568.1|82580.7|82555.7|82594.1|82569.1|82580.7|82555.7|24
1623148790000|2021-06-08 10:39:50|82587.5|82537.5|82572.7|82547.7|82587.5|82551.2|82569.6|82536.5|51
1623148800000|2021-06-08 10:40:00|82573.1|82548.1|82573|82548|82574.4|82549.4|82570.7|82545.7|43
1623148810000|2021-06-08 10:40:10|82570.2|82545.2|82572.4|82547.4|82577.7|82552.7|82570.2|82545.2|55
1623148820000|2021-06-08 10:40:20|82571.7|82546.7|82573.1|82548.1|82574.9|82549.9|82570.8|82545.8|55
1623148830000|2021-06-08 10:40:30|82570.9|82545.9|82572.3|82547.3|82576.7|82551.7|82570.8|82545.8|37
1623148840000|2021-06-08 10:40:40|82571.4|82546.4|82573.1|82548.1|82576.3|82551.3|82571|82546|56
1623148850000|2021-06-08 10:40:50|82571.2|82546.2|82564.7|82539.7|82587.2|82552.3|82563.4|82536.4|58
1623148860000|2021-06-08 10:41:00|82564.5|82539.5|82565.2|82540.2|82566.2|82541.2|82561.1|82536.1|44
1623148870000|2021-06-08 10:41:10|82564.9|82539.9|82568.2|82543.2|82569.1|82544.1|82564.7|82539.7|34
1623148880000|2021-06-08 10:41:20|82566.9|82541.9|82565.1|82540.1|82568.1|82543.1|82564.8|82539.8|38
1623148890000|2021-06-08 10:41:30|82565.6|82540.6|82560.3|82535.3|82566.7|82541.7|82559|82534|48
1623148900000|2021-06-08 10:41:40|82560.5|82535.5|82559.7|82534.7|82561.4|82536.4|82557.5|82532.5|30
1623148910000|2021-06-08 10:41:50|82559.4|82534.4|82561.6|82536.6|82562.3|82537.3|82559.3|82534.3|34
1623148920000|2021-06-08 10:42:00|82561.3|82536.3|82561.6|82536.6|82562.5|82537.5|82561|82536|41
1623148930000|2021-06-08 10:42:10|82561.7|82536.7|82560.4|82535.4|82561.7|82536.7|82559.7|82534.7|37
1623148940000|2021-06-08 10:42:20|82560.3|82535.3|82559|82534|82560.5|82535.5|82558.4|82533.4|25
1623148950000|2021-06-08 10:42:30|82558.9|82533.9|82557.7|82532.7|82562.8|82537.8|82557.6|82532.6|47
1623148960000|2021-06-08 10:42:40|82557.6|82532.6|82560.4|82535.4|82560.4|82535.4|82556.4|82531.4|39
1623148970000|2021-06-08 10:42:50|82559.8|82534.8|82560.1|82535.1|82561|82536|82559.7|82534.7|30
1623148980000|2021-06-08 10:43:00|82559.5|82534.5|82560.5|82535.5|82560.5|82535.5|82557.8|82532.8|29
1623148990000|2021-06-08 10:43:10|82559.9|82534.9|82559.9|82534.9|82561.3|82536.3|82558.9|82533.9|26
1623149000000|2021-06-08 10:43:20|82559.8|82534.8|82557.7|82532.7|82561.2|82536.2|82555.9|82530.9|47
1623149010000|2021-06-08 10:43:30|82557.5|82532.5|82553.9|82528.9|82557.9|82532.9|82552.4|82527.4|33
1623149020000|2021-06-08 10:43:40|82555.4|82530.4|82553.1|82528.1|82555.4|82530.4|82553.1|82528.1|30
1623149030000|2021-06-08 10:43:50|82553.3|82528.3|82554.4|82529.4|82554.9|82529.9|82551.9|82526.9|22
1623149040000|2021-06-08 10:44:00|82554.5|82529.5|82554.8|82529.8|82555.7|82530.7|82550.1|82525.1|49
1623149050000|2021-06-08 10:44:10|82554.6|82529.6|82552.1|82527.1|82555|82530|82550.2|82525.2|27
1623149060000|2021-06-08 10:44:20|82552.7|82527.7|82557|82532|82558.3|82533.3|82552.7|82527.7|33
1623149070000|2021-06-08 10:44:30|82556.6|82531.6|82557|82532|82558|82533|82555.8|82530.8|31
1623149080000|2021-06-08 10:44:40|82556.7|82531.7|82561.4|82536.4|82562.7|82537.7|82556.7|82531.7|46
1623149090000|2021-06-08 10:44:50|82561.3|82536.3|82561.2|82536.2|82562.1|82537.1|82559.3|82534.3|36
1623149100000|2021-06-08 10:45:00|82561.3|82536.3|82562.3|82537.3|82562.9|82537.9|82557.9|82532.9|44
1623149110000|2021-06-08 10:45:10|82561.9|82536.9|82561|82536|82562.8|82537.8|82558.5|82533.5|32
1623149120000|2021-06-08 10:45:20|82561.2|82536.2|82560.3|82535.3|82561.6|82536.6|82560.3|82535.3|32
1623149130000|2021-06-08 10:45:30|82560.4|82535.4|82561.7|82536.7|82562.4|82537.4|82560.2|82535.2|27
1623149140000|2021-06-08 10:45:40|82561.9|82536.9|82558.8|82533.8|82562.8|82537.8|82558.8|82533.8|31
1623149150000|2021-06-08 10:45:50|82559.1|82534.1|82554.6|82529.6|82565.3|82536.5|82552.4|82513.7|56
1623149160000|2021-06-08 10:46:00|82554.2|82529.2|82554|82529|82556.4|82531.4|82553|82528|43
1623149170000|2021-06-08 10:46:10|82553.9|82528.9|82553.5|82528.5|82554.7|82529.7|82552.9|82527.9|28
1623149180000|2021-06-08 10:46:20|82553.2|82528.2|82553.1|82528.1|82554.4|82529.4|82552.8|82527.8|22
1623149190000|2021-06-08 10:46:30|82552.9|82527.9|82556|82531|82556|82531|82552.4|82527.4|39
1623149200000|2021-06-08 10:46:40|82555.9|82530.9|82551.9|82526.9|82555.9|82530.9|82551.6|82526.6|37
1623149210000|2021-06-08 10:46:50|82552.1|82527.1|82554.1|82529.1|82554.8|82529.8|82551.4|82526.4|26
1623149220000|2021-06-08 10:47:00|82553.7|82528.7|82555.5|82530.5|82555.8|82530.8|82553.4|82528.4|30
1623149230000|2021-06-08 10:47:10|82555.7|82530.7|82567.8|82517.8|82568.3|82531.5|82555.2|82516.3|36
1623149240000|2021-06-08 10:47:20|82568.1|82518.1|82564.7|82514.7|82568.1|82518.1|82563.4|82513.4|38
1623149250000|2021-06-08 10:47:30|82564.8|82514.8|82565.2|82515.2|82565.2|82515.2|82563.7|82513.7|30
1623149260000|2021-06-08 10:47:40|82565.5|82515.5|82564.3|82514.3|82565.5|82515.5|82564.2|82514.2|27
1623149270000|2021-06-08 10:47:50|82564.2|82514.2|82562.9|82512.9|82565.1|82526.3|82549|82512.6|41
1623149280000|2021-06-08 10:48:00|82562.5|82512.5|82561.7|82511.7|82563.4|82513.4|82561.4|82511.4|47
1623149290000|2021-06-08 10:48:10|82562.4|82512.4|82565.4|82515.4|82565.9|82515.9|82562.3|82512.3|33
1623149300000|2021-06-08 10:48:20|82565.2|82515.2|82564.9|82514.9|82565.2|82530.9|82550.5|82511.4|61
1623149310000|2021-06-08 10:48:30|82564.7|82514.7|82554.9|82529.9|82564.7|82531.5|82554.5|82510.9|44
1623149320000|2021-06-08 10:48:40|82554.7|82529.7|82543.3|82518.3|82562.7|82530.9|82541.7|82505|36
1623149330000|2021-06-08 10:48:50|82543.4|82518.4|82544.6|82519.6|82544.8|82519.8|82542.5|82517.5|39
1623149340000|2021-06-08 10:49:00|82544.2|82519.2|82545.4|82520.4|82549.4|82524.4|82543.1|82518.1|46
1623149350000|2021-06-08 10:49:10|82545.7|82520.7|82545.4|82520.4|82546.8|82521.8|82544.7|82519.7|34
1623149360000|2021-06-08 10:49:20|82545.5|82520.5|82549.7|82524.7|82550.4|82525.4|82544.9|82519.9|36
1623149370000|2021-06-08 10:49:30|82549.5|82524.5|82548.9|82523.9|82549.5|82524.5|82548.6|82523.6|24
1623149380000|2021-06-08 10:49:40|82548.7|82523.7|82543.2|82518.2|82549.1|82524.1|82542.8|82517.8|30
1623149390000|2021-06-08 10:49:50|82542.7|82517.7|82546.1|82521.1|82549.3|82524.3|82542.7|82517.7|38
1623149400000|2021-06-08 10:50:00|82545.6|82520.6|82542|82517|82546.4|82521.4|82540.2|82515.2|47
1623149410000|2021-06-08 10:50:10|82541.5|82516.5|82540.9|82490.9|82546.9|82516.9|82534.1|82488.8|55
1623149420000|2021-06-08 10:50:20|82541.1|82491.1|82536.5|82486.5|82541.5|82491.5|82536.5|82486.5|63
1623149430000|2021-06-08 10:50:30|82536.1|82486.1|82539.9|82489.9|82540.2|82490.2|82534|82484|63
1623149440000|2021-06-08 10:50:40|82539.6|82489.6|82537.7|82487.7|82540.9|82490.9|82535.6|82485.6|61
1623149450000|2021-06-08 10:50:50|82537.8|82487.8|82539.2|82489.2|82540.6|82503.1|82526.1|82481.1|62
1623149460000|2021-06-08 10:51:00|82526.7|82501.7|82534.4|82484.4|82538.2|82501.7|82524.4|82484.4|52
1623149470000|2021-06-08 10:51:10|82523.3|82498.3|82535.5|82485.5|82536.5|82498.3|82521.6|82483.5|46
1623149480000|2021-06-08 10:51:20|82535.3|82485.3|82535.8|82485.8|82539.5|82503.2|82523.3|82485.2|65
1623149490000|2021-06-08 10:51:30|82535.9|82485.9|82521.4|82496.4|82538|82498.7|82520.8|82482.8|42
1623149500000|2021-06-08 10:51:40|82520|82495|82531.9|82481.9|82532.9|82495.6|82518|82479.2|62
1623149510000|2021-06-08 10:51:50|82532|82482|82532.6|82482.6|82533|82483|82531.1|82481.1|37
1623149520000|2021-06-08 10:52:00|82532.5|82482.5|82522.1|82497.1|82535.7|82498.6|82520.3|82482.5|45
1623149530000|2021-06-08 10:52:10|82522|82497|82523.8|82498.8|82537.3|82500.9|82521.9|82484.7|48
1623149540000|2021-06-08 10:52:20|82523.4|82498.4|82516.9|82491.9|82536.6|82499.7|82516.8|82479.4|68
1623149550000|2021-06-08 10:52:30|82517|82492|82518.6|82493.6|82519.9|82494.9|82516.7|82491.7|54
1623149560000|2021-06-08 10:52:40|82518.3|82493.3|82516.5|82491.5|82520.2|82495.2|82516.4|82491.4|43
1623149570000|2021-06-08 10:52:50|82516.7|82491.7|82518.8|82493.8|82520.1|82495.1|82516.6|82491.6|34
1623149580000|2021-06-08 10:53:00|82518.4|82493.4|82519.1|82494.1|82519.4|82494.4|82515.9|82490.9|56
1623149590000|2021-06-08 10:53:10|82519|82494|82517.5|82492.5|82521|82496|82517.1|82492.1|56
1623149600000|2021-06-08 10:53:20|82517.4|82492.4|82511.6|82486.6|82525|82492.9|82509.1|82474.6|58
1623149610000|2021-06-08 10:53:30|82512.1|82487.1|82517.4|82467.4|82524.3|82487.1|82510.3|82467.4|47
1623149620000|2021-06-08 10:53:40|82517.7|82467.7|82514.6|82464.6|82520.7|82470.7|82513.7|82463.7|46
1623149630000|2021-06-08 10:53:50|82516.3|82466.3|82516|82466|82516.4|82466.4|82512.6|82462.6|33
1623149640000|2021-06-08 10:54:00|82516.1|82466.1|82509.3|82459.3|82516.1|82466.1|82508.7|82458.7|45
1623149650000|2021-06-08 10:54:10|82509.4|82459.4|82511.5|82461.5|82512.6|82476.3|82498.7|82456.4|52
1623149660000|2021-06-08 10:54:20|82511.2|82461.2|82514.5|82464.5|82515.8|82477.3|82498.4|82461|39
1623149670000|2021-06-08 10:54:30|82514.7|82464.7|82500.4|82475.4|82515.3|82476.5|82499.3|82464.4|29
1623149680000|2021-06-08 10:54:40|82500.5|82475.5|82503|82478|82503.3|82478.3|82499.6|82474.6|29
1623149690000|2021-06-08 10:54:50|82502.6|82477.6|82501.8|82476.8|82504.9|82479.9|82501.2|82476.2|37
1623149700000|2021-06-08 10:55:00|82502.4|82477.4|82506|82481|82509.2|82484.2|82502.3|82477.3|46
1623149710000|2021-06-08 10:55:10|82505.9|82480.9|82507.4|82482.4|82507.9|82482.9|82505.4|82480.4|31
1623149720000|2021-06-08 10:55:20|82507.5|82482.5|82505.5|82480.5|82507.8|82482.8|82505.4|82480.4|23
1623149730000|2021-06-08 10:55:30|82506.2|82481.2|82505.8|82480.8|82507.1|82482.1|82504.7|82479.7|21
1623149740000|2021-06-08 10:55:40|82504.1|82479.1|82508.2|82483.2|82509.6|82484.6|82504.1|82479.1|26
1623149750000|2021-06-08 10:55:50|82509.5|82484.5|82510.8|82485.8|82512.7|82487.7|82507.6|82482.6|45
1623149760000|2021-06-08 10:56:00|82511.1|82486.1|82510.1|82485.1|82512.1|82487.1|82509.2|82484.2|34
1623149770000|2021-06-08 10:56:10|82509.6|82484.6|82510.7|82485.7|82510.7|82485.7|82502.8|82477.8|52
1623149780000|2021-06-08 10:56:20|82510.9|82485.9|82505.2|82480.2|82510.9|82485.9|82503.2|82478.2|39
1623149790000|2021-06-08 10:56:30|82505.3|82480.3|82504.4|82479.4|82505.5|82480.5|82502.4|82477.4|35
1623149800000|2021-06-08 10:56:40|82504.3|82479.3|82510.2|82485.2|82510.2|82485.2|82503.2|82478.2|34
1623149810000|2021-06-08 10:56:50|82510.3|82485.3|82507.8|82482.8|82510.3|82485.3|82506.4|82481.4|25
1623149820000|2021-06-08 10:57:00|82507.9|82482.9|82509.7|82484.7|82511.1|82486.1|82506.9|82481.9|25
1623149830000|2021-06-08 10:57:10|82509.4|82484.4|82511.6|82486.6|82515.3|82490.3|82509|82484|36
1623149840000|2021-06-08 10:57:20|82511.7|82486.7|82522.8|82472.8|82524.9|82488.2|82505.8|82471.9|35
1623149850000|2021-06-08 10:57:30|82523|82473|82514.1|82489.1|82527.7|82489.3|82512.5|82473|41
1623149860000|2021-06-08 10:57:40|82513.9|82488.9|82513|82488|82515.9|82490.9|82511.3|82486.3|29
1623149870000|2021-06-08 10:57:50|82512.6|82487.6|82511.8|82486.8|82513.7|82488.7|82511.8|82486.8|23
1623149880000|2021-06-08 10:58:00|82512.1|82487.1|82521.9|82471.9|82523.5|82489.2|82512.1|82471.5|37
1623149890000|2021-06-08 10:58:10|82521.7|82471.7|82519.1|82469.1|82522.8|82472.8|82517.1|82467.1|46
1623149900000|2021-06-08 10:58:20|82519.3|82469.3|82518.7|82468.7|82519.9|82469.9|82518.1|82468.1|36
1623149910000|2021-06-08 10:58:30|82518.8|82468.8|82519|82469|82519.9|82469.9|82518.2|82468.2|30
1623149920000|2021-06-08 10:58:40|82519.2|82469.2|82527.6|82477.6|82528.7|82478.7|82518.8|82468.8|41
1623149930000|2021-06-08 10:58:50|82527.4|82477.4|82526.2|82476.2|82529.4|82479.4|82525.1|82475.1|34
1623149940000|2021-06-08 10:59:00|82526|82476|82524.4|82474.4|82526|82476|82521.4|82471.4|29
1623149950000|2021-06-08 10:59:10|82524.5|82474.5|82527.1|82477.1|82527.3|82477.3|82523.4|82473.4|25
1623149960000|2021-06-08 10:59:20|82527|82477|82530.7|82480.7|82533.4|82483.4|82526.3|82476.3|37
1623149970000|2021-06-08 10:59:30|82531.2|82481.2|82531.5|82481.5|82531.7|82481.7|82529.9|82479.9|32
1623149980000|2021-06-08 10:59:40|82531.7|82481.7|82531.2|82481.2|82531.7|82481.7|82529.4|82479.4|34
1623149990000|2021-06-08 10:59:50|82530.8|82480.8|82528.4|82478.4|82534.4|82484.4|82528.4|82478.4|52
1623150000000|2021-06-08 11:00:00|82529|82479|82513.7|82488.7|82531.9|82493.6|82513.1|82479|53
1623150010000|2021-06-08 11:00:10|82513.2|82488.2|82530|82480|82530.4|82492.1|82512.8|82479|28
1623150020000|2021-06-08 11:00:20|82530.2|82480.2|82524|82474|82530.2|82480.2|82523.5|82473.5|33
1623150030000|2021-06-08 11:00:30|82524.1|82474.1|82526.3|82476.3|82526.5|82476.5|82524|82474|27
1623150040000|2021-06-08 11:00:40|82525.8|82475.8|82533.9|82483.9|82533.9|82483.9|82525.7|82475.7|44
1623150050000|2021-06-08 11:00:50|82533.7|82483.7|82529.5|82479.5|82533.7|82483.7|82528.8|82478.8|48
1623150060000|2021-06-08 11:01:00|82529.6|82479.6|82528.1|82478.1|82530.2|82480.2|82526.3|82476.3|49
1623150070000|2021-06-08 11:01:10|82528.2|82478.2|82530.1|82480.1|82534.8|82499.5|82515.5|82476.7|57
1623150080000|2021-06-08 11:01:20|82529.5|82479.5|82527.8|82477.8|82531|82481|82527.1|82477.1|40
1623150090000|2021-06-08 11:01:30|82528|82478|82527.2|82477.2|82528|82478|82525.6|82475.6|42
1623150100000|2021-06-08 11:01:40|82527.8|82477.8|82526.3|82476.3|82527.8|82477.8|82526|82476|35
1623150110000|2021-06-08 11:01:50|82526.2|82476.2|82526.1|82476.1|82526.5|82476.5|82525.4|82475.4|17
1623150120000|2021-06-08 11:02:00|82526.3|82476.3|82521|82471|82526.3|82486.8|82509.8|82470.1|45
1623150130000|2021-06-08 11:02:10|82520.6|82470.6|82505|82480|82521.9|82480|82504.8|82468.9|31
1623150140000|2021-06-08 11:02:20|82506.5|82481.5|82504.8|82479.8|82508.6|82483.6|82503.5|82478.5|44
1623150150000|2021-06-08 11:02:30|82504.5|82479.5|82504.9|82479.9|82505.6|82480.6|82503.7|82478.7|38
1623150160000|2021-06-08 11:02:40|82505.3|82480.3|82505.2|82480.2|82506.3|82481.3|82503.3|82478.3|39
1623150170000|2021-06-08 11:02:50|82505.9|82480.9|82504.1|82454.1|82516.6|82480.9|82497.4|82451.4|52
1623150180000|2021-06-08 11:03:00|82503.7|82453.7|82502.7|82452.7|82505.6|82455.6|82497.8|82447.8|58
1623150190000|2021-06-08 11:03:10|82502.2|82452.2|82504.5|82454.5|82504.6|82454.6|82500.7|82450.7|31
1623150200000|2021-06-08 11:03:20|82503.3|82453.3|82502.6|82452.6|82504.2|82454.2|82501.7|82451.7|50
1623150210000|2021-06-08 11:03:30|82502.2|82452.2|82505.5|82455.5|82506.4|82456.4|82501.3|82451.3|48
1623150220000|2021-06-08 11:03:40|82505.4|82455.4|82505.8|82455.8|82507.9|82457.9|82502.2|82452.2|53
1623150230000|2021-06-08 11:03:50|82505.2|82455.2|82502.7|82452.7|82505.4|82455.4|82499.6|82449.6|41
1623150240000|2021-06-08 11:04:00|82502.3|82452.3|82502.4|82452.4|82502.7|82452.7|82498.7|82448.7|44
1623150250000|2021-06-08 11:04:10|82503.7|82453.7|82502|82452|82503.8|82453.8|82501.7|82451.7|44
1623150260000|2021-06-08 11:04:20|82501.9|82451.9|82499.1|82449.1|82504.5|82463.3|82486.1|82448.8|43
1623150270000|2021-06-08 11:04:30|82498.8|82448.8|82494.9|82469.9|82502|82469.9|82492.3|82448|54
1623150280000|2021-06-08 11:04:40|82493.7|82468.7|82493.1|82468.1|82494.6|82469.6|82492.2|82467.2|39
1623150290000|2021-06-08 11:04:50|82492.7|82467.7|82487.2|82462.2|82506.6|82469|82485.2|82447.3|60
1623150300000|2021-06-08 11:05:00|82487.9|82462.9|82488.9|82463.9|82501.1|82464.3|82484.3|82445.7|56
1623150310000|2021-06-08 11:05:10|82488.1|82463.1|82489.7|82464.7|82492.3|82467.3|82487.1|82462.1|37
1623150320000|2021-06-08 11:05:20|82489.3|82464.3|82490.4|82465.4|82491|82466|82488.8|82463.8|24
1623150330000|2021-06-08 11:05:30|82490.3|82465.3|82489.2|82464.2|82491|82466|82487.8|82462.8|35
1623150340000|2021-06-08 11:05:40|82489|82464|82490.7|82465.7|82491.1|82466.1|82489|82464|29
1623150350000|2021-06-08 11:05:50|82490.6|82465.6|82489.3|82464.3|82490.6|82465.6|82489.2|82464.2|26
1623150360000|2021-06-08 11:06:00|82489.2|82464.2|82486.8|82461.8|82490|82465|82486.8|82461.8|35
1623150370000|2021-06-08 11:06:10|82487.1|82462.1|82494.7|82469.7|82506.7|82471.3|82487.1|82456.5|41
1623150380000|2021-06-08 11:06:20|82494|82469|82485.7|82460.7|82506.6|82469|82482.3|82453.5|51
1623150390000|2021-06-08 11:06:30|82485.6|82460.6|82485.2|82460.2|82485.8|82460.8|82484.8|82459.8|35
1623150400000|2021-06-08 11:06:40|82485.3|82460.3|82485.8|82460.8|82485.8|82460.8|82483.7|82458.7|29
1623150410000|2021-06-08 11:06:50|82485.5|82460.5|82485.2|82460.2|82485.7|82460.7|82485.1|82460.1|17
1623150420000|2021-06-08 11:07:00|82484.7|82459.7|82489|82464|82490.5|82465.5|82484.7|82459.7|41
1623150430000|2021-06-08 11:07:10|82488.9|82463.9|82488.1|82463.1|82489.1|82464.1|82487.1|82462.1|24
1623150440000|2021-06-08 11:07:20|82487.9|82462.9|82487.7|82462.7|82488.5|82463.5|82487.3|82462.3|28
1623150450000|2021-06-08 11:07:30|82488|82463|82489.4|82464.4|82489.4|82464.4|82487.6|82462.6|20
1623150460000|2021-06-08 11:07:40|82488.7|82463.7|82488.4|82463.4|82491.8|82466.8|82487.6|82462.6|40
1623150470000|2021-06-08 11:07:50|82488.5|82463.5|82506|82456|82508.5|82471.7|82486.4|82456|52
1623150480000|2021-06-08 11:08:00|82506.6|82456.6|82508.5|82458.5|82509.4|82459.4|82506.6|82456.6|41
1623150490000|2021-06-08 11:08:10|82508.8|82458.8|82488.9|82463.9|82508.8|82471.3|82488.6|82458.2|44
1623150500000|2021-06-08 11:08:20|82488.7|82463.7|82493.5|82468.5|82504.7|82470.8|82488.4|82454.7|49
1623150510000|2021-06-08 11:08:30|82493.3|82468.3|82491.5|82466.5|82494.2|82469.2|82491.1|82466.1|51
1623150520000|2021-06-08 11:08:40|82491.7|82466.7|82488.4|82463.4|82493.2|82468.2|82488.2|82463.2|47
1623150530000|2021-06-08 11:08:50|82488.3|82463.3|82489.3|82464.3|82489.5|82464.5|82488.1|82463.1|35
1623150540000|2021-06-08 11:09:00|82490.1|82465.1|82505.4|82455.4|82506.9|82471.3|82490.1|82455.4|50
1623150550000|2021-06-08 11:09:10|82506.6|82456.6|82496|82471|82508|82471|82495.3|82455.7|27
1623150560000|2021-06-08 11:09:20|82496.1|82471.1|82509.3|82459.3|82510.5|82474.3|82496.1|82459.3|35
1623150570000|2021-06-08 11:09:30|82510|82460|82496.4|82471.4|82510|82473.1|82493.3|82459.3|28
1623150580000|2021-06-08 11:09:40|82496.8|82471.8|82492.6|82467.6|82496.9|82471.9|82492.5|82467.5|49
1623150590000|2021-06-08 11:09:50|82492.8|82467.8|82491.3|82466.3|82492.8|82467.8|82489.1|82464.1|47
1623150600000|2021-06-08 11:10:00|82491.2|82466.2|82486.2|82461.2|82491.2|82466.2|82486.2|82461.2|45
1623150610000|2021-06-08 11:10:10|82486.3|82461.3|82485|82460|82487.4|82462.4|82484.9|82459.9|32
1623150620000|2021-06-08 11:10:20|82484.7|82459.7|82484.1|82459.1|82485.3|82460.3|82483.5|82458.5|21
1623150630000|2021-06-08 11:10:30|82484.5|82459.5|82484.5|82459.5|82486.8|82461.8|82484.2|82459.2|31
1623150640000|2021-06-08 11:10:40|82484.4|82459.4|82482.8|82457.8|82484.5|82459.5|82480.8|82455.8|27
1623150650000|2021-06-08 11:10:50|82483.3|82458.3|82481.3|82456.3|82485.2|82460.2|82481.3|82456.3|26
1623150660000|2021-06-08 11:11:00|82481.5|82456.5|82482.5|82457.5|82482.6|82457.6|82481.2|82456.2|23
1623150670000|2021-06-08 11:11:10|82482.4|82457.4|82485.3|82460.3|82485.3|82460.3|82482.3|82457.3|30
1623150680000|2021-06-08 11:11:20|82485.2|82460.2|82486.1|82461.1|82497.5|82461.2|82481.4|82445.5|34
1623150690000|2021-06-08 11:11:30|82485.7|82460.7|82486.1|82461.1|82486.3|82461.3|82485|82460|34
1623150700000|2021-06-08 11:11:40|82485.5|82460.5|82485.3|82460.3|82486.5|82461.5|82484.8|82459.8|31
1623150710000|2021-06-08 11:11:50|82485.4|82460.4|82497.8|82447.8|82497.8|82460.4|82485.4|82444.9|30
1623150720000|2021-06-08 11:12:00|82497.9|82447.9|82500.5|82450.5|82500.5|82450.5|82496.8|82446.8|33
1623150730000|2021-06-08 11:12:10|82500.4|82450.4|82493.5|82468.5|82501.4|82469.9|82490.1|82450.4|42
1623150740000|2021-06-08 11:12:20|82493.6|82468.6|82501.3|82476.3|82501.7|82476.7|82493.1|82468.1|22
1623150750000|2021-06-08 11:12:30|82500.5|82475.5|82499.4|82474.4|82503.9|82478.9|82499.2|82474.2|54
1623150760000|2021-06-08 11:12:40|82499.1|82474.1|82498|82473|82499.3|82474.3|82494.5|82469.5|41
1623150770000|2021-06-08 11:12:50|82497.9|82472.9|82512.7|82462.7|82513.6|82474.3|82497.7|82461.6|38
1623150780000|2021-06-08 11:13:00|82512.5|82462.5|82499.3|82474.3|82512.9|82475.7|82498|82462.5|36
1623150790000|2021-06-08 11:13:10|82499.1|82474.1|82497.4|82472.4|82499.3|82474.3|82495.8|82470.8|42
1623150800000|2021-06-08 11:13:20|82496.9|82471.9|82496.3|82471.3|82499.7|82474.7|82495|82470|47
1623150810000|2021-06-08 11:13:30|82495.3|82470.3|82506.4|82456.4|82506.6|82471|82493.4|82456.3|53
1623150820000|2021-06-08 11:13:40|82506.5|82456.5|82491.1|82466.1|82507.4|82470.1|82490.8|82456.3|34
1623150830000|2021-06-08 11:13:50|82491.6|82466.6|82504|82454|82505.5|82467.9|82491.6|82453.2|34
1623150840000|2021-06-08 11:14:00|82504.5|82454.5|82491.3|82466.3|82506.4|82466.9|82491|82453.1|34
1623150850000|2021-06-08 11:14:10|82490.8|82465.8|82504.7|82454.7|82507.5|82468.2|82490.8|82454.6|34
1623150860000|2021-06-08 11:14:20|82504.5|82454.5|82493.9|82468.9|82505|82469|82492.8|82452.5|29
1623150870000|2021-06-08 11:14:30|82493.1|82468.1|82494.3|82469.3|82496.3|82471.3|82492.9|82467.9|29
1623150880000|2021-06-08 11:14:40|82495.1|82470.1|82511.7|82461.7|82511.9|82474.5|82491.7|82449.5|47
1623150890000|2021-06-08 11:14:50|82510.9|82460.9|82498.4|82473.4|82510.9|82476.4|82498.4|82460.9|33
1623150900000|2021-06-08 11:15:00|82498.5|82473.5|82498.6|82473.6|82499.4|82474.4|82496.4|82471.4|37
1623150910000|2021-06-08 11:15:10|82498.5|82473.5|82513.2|82463.2|82514.2|82475.5|82498.5|82462.8|36
1623150920000|2021-06-08 11:15:20|82513.6|82463.6|82514.4|82464.4|82514.8|82464.8|82512.4|82462.4|19
1623150930000|2021-06-08 11:15:30|82515|82465|82503.9|82478.9|82515|82480.1|82502.2|82463.4|32
1623150940000|2021-06-08 11:15:40|82503.7|82478.7|82516.6|82466.6|82516.6|82479.6|82502.9|82465.8|24
1623150950000|2021-06-08 11:15:50|82516.8|82466.8|82504.5|82479.5|82517|82480.2|82504.5|82466.7|25
1623150960000|2021-06-08 11:16:00|82504.6|82479.6|82505.6|82480.6|82505.8|82480.8|82504.4|82479.4|19
1623150970000|2021-06-08 11:16:10|82505.5|82480.5|82508.1|82483.1|82522.3|82484.4|82504.8|82472.3|40
1623150980000|2021-06-08 11:16:20|82508|82483|82506.9|82481.9|82508|82483|82504.9|82479.9|37
1623150990000|2021-06-08 11:16:30|82506.5|82481.5|82507.6|82482.6|82510.4|82485.4|82505.6|82480.6|36
1623151000000|2021-06-08 11:16:40|82507.4|82482.4|82511.6|82486.6|82512.5|82487.5|82507.4|82482.4|34
1623151010000|2021-06-08 11:16:50|82512.1|82487.1|82506.9|82481.9|82512.8|82487.8|82505.1|82480.1|35
1623151020000|2021-06-08 11:17:00|82507.5|82482.5|82506.3|82481.3|82508|82483|82505.9|82480.9|32
1623151030000|2021-06-08 11:17:10|82505.8|82480.8|82505|82480|82505.9|82480.9|82501|82476|25
1623151040000|2021-06-08 11:17:20|82505.1|82480.1|82504.8|82479.8|82505.3|82480.3|82504.8|82479.8|7
1623151050000|2021-06-08 11:17:30|82505.2|82480.2|82504.7|82479.7|82505.6|82480.6|82503|82478|15
1623151060000|2021-06-08 11:17:40|82504.8|82479.8|82503.2|82478.2|82505.3|82480.3|82503.2|82478.2|21
1623151070000|2021-06-08 11:17:50|82503.1|82478.1|82503.5|82478.5|82503.8|82478.8|82502.5|82477.5|12
1623151080000|2021-06-08 11:18:00|82503.8|82478.8|82496.5|82471.5|82504.1|82479.1|82495.7|82470.7|32
1623151090000|2021-06-08 11:18:10|82496.6|82471.6|82497.4|82472.4|82498.1|82473.1|82496.3|82471.3|33
1623151100000|2021-06-08 11:18:20|82497|82472|82495.5|82470.5|82497.3|82472.3|82495.4|82470.4|29
1623151110000|2021-06-08 11:18:30|82495.4|82470.4|82494.5|82469.5|82495.9|82470.9|82494.5|82469.5|30
1623151120000|2021-06-08 11:18:40|82494.4|82469.4|82495.1|82470.1|82495.5|82470.5|82494.4|82469.4|20
1623151130000|2021-06-08 11:18:50|82495.3|82470.3|82495.2|82470.2|82495.4|82470.4|82494.6|82469.6|11
1623151140000|2021-06-08 11:19:00|82495.3|82470.3|82495|82470|82495.7|82470.7|82494.5|82469.5|17
1623151150000|2021-06-08 11:19:10|82495.2|82470.2|82494.9|82469.9|82498.5|82473.5|82494.8|82469.8|24
1623151160000|2021-06-08 11:19:20|82494.8|82469.8|82497.1|82472.1|82497.3|82472.3|82494.6|82469.6|13
1623151170000|2021-06-08 11:19:30|82496.9|82471.9|82496.4|82471.4|82497.2|82472.2|82496.4|82471.4|11
1623151180000|2021-06-08 11:19:40|82497.1|82472.1|82496.6|82471.6|82497.2|82472.2|82496.5|82471.5|13
1623151190000|2021-06-08 11:19:50|82496.4|82471.4|82503.1|82478.1|82507.1|82482.1|82496.4|82471.4|33
1623151200000|2021-06-08 11:20:00|82503.5|82478.5|82505.5|82480.5|82508|82483|82503.5|82478.5|41
1623151210000|2021-06-08 11:20:10|82506.7|82481.7|82505.6|82480.6|82508.1|82483.1|82505.2|82480.2|27
1623151220000|2021-06-08 11:20:20|82505.9|82480.9|82504.7|82479.7|82506|82481|82504.7|82479.7|19
1623151230000|2021-06-08 11:20:30|82504.9|82479.9|82504.3|82479.3|82504.9|82479.9|82502.4|82477.4|27
1623151240000|2021-06-08 11:20:40|82503.9|82478.9|82501.3|82476.3|82504|82479|82498.1|82473.1|36
1623151250000|2021-06-08 11:20:50|82501.6|82476.6|82494.5|82469.5|82501.9|82476.9|82493.3|82468.3|34
1623151260000|2021-06-08 11:21:00|82494.8|82469.8|82494.6|82469.6|82495.1|82470.1|82493.9|82468.9|32
1623151270000|2021-06-08 11:21:10|82494.3|82469.3|82495.3|82470.3|82495.7|82470.7|82493.8|82468.8|21
1623151280000|2021-06-08 11:21:20|82495.5|82470.5|82497.5|82472.5|82497.5|82472.5|82495.1|82470.1|24
1623151290000|2021-06-08 11:21:30|82497.3|82472.3|82497.4|82472.4|82499.4|82474.4|82494.7|82469.7|37
1623151300000|2021-06-08 11:21:40|82497.3|82472.3|82498.7|82473.7|82499.3|82474.3|82497.3|82472.3|32
1623151310000|2021-06-08 11:21:50|82498.5|82473.5|82505.6|82480.6|82506|82481|82498.3|82473.3|27
1623151320000|2021-06-08 11:22:00|82506|82481|82507|82482|82508.6|82483.6|82504.9|82479.9|49
1623151330000|2021-06-08 11:22:10|82506.8|82481.8|82507.7|82482.7|82508.4|82483.4|82505|82480|40
1623151340000|2021-06-08 11:22:20|82508.6|82483.6|82509.8|82484.8|82510.2|82485.2|82507.4|82482.4|35
1623151350000|2021-06-08 11:22:30|82509.4|82484.4|82508.9|82483.9|82510|82485|82508.3|82483.3|37
1623151360000|2021-06-08 11:22:40|82508.5|82483.5|82506|82481|82510.1|82485.1|82504.3|82479.3|36
1623151370000|2021-06-08 11:22:50|82505.4|82480.4|82507.8|82482.8|82507.8|82482.8|82503.4|82478.4|41
1623151380000|2021-06-08 11:23:00|82507.3|82482.3|82505.7|82480.7|82507.6|82482.6|82505.1|82480.1|19
1623151390000|2021-06-08 11:23:10|82505.6|82480.6|82505.7|82480.7|82506.8|82481.8|82505.5|82480.5|18
1623151400000|2021-06-08 11:23:20|82505.5|82480.5|82506.8|82481.8|82507.5|82482.5|82505.3|82480.3|19
1623151410000|2021-06-08 11:23:30|82507.1|82482.1|82507.4|82482.4|82508.1|82483.1|82506.2|82481.2|29
1623151420000|2021-06-08 11:23:40|82507.3|82482.3|82502|82477|82507.4|82482.4|82500.2|82475.2|36
1623151430000|2021-06-08 11:23:50|82502.2|82477.2|82501.5|82476.5|82502.2|82477.2|82500.8|82475.8|20
1623151440000|2021-06-08 11:24:00|82501.6|82476.6|82497.1|82472.1|82501.7|82476.7|82496.4|82471.4|31
1623151450000|2021-06-08 11:24:10|82497.2|82472.2|82502.4|82477.4|82503.1|82478.1|82497.2|82472.2|33
1623151460000|2021-06-08 11:24:20|82502.3|82477.3|82501.1|82476.1|82502.3|82477.3|82501.1|82476.1|19
1623151470000|2021-06-08 11:24:30|82501.3|82476.3|82501.9|82476.9|82502.1|82477.1|82501.2|82476.2|28
1623151480000|2021-06-08 11:24:40|82502|82477|82506.9|82481.9|82508.2|82483.2|82501.6|82476.6|45
1623151490000|2021-06-08 11:24:50|82507|82482|82507.3|82482.3|82508|82483|82506.2|82481.2|25
1623151500000|2021-06-08 11:25:00|82507|82482|82504.3|82479.3|82507.3|82482.3|82503.3|82478.3|32
1623151510000|2021-06-08 11:25:10|82504.4|82479.4|82505.5|82480.5|82505.8|82480.8|82504.4|82479.4|24
1623151520000|2021-06-08 11:25:20|82505.3|82480.3|82516.1|82491.1|82520.6|82495.6|82503.1|82478.1|42
1623151530000|2021-06-08 11:25:30|82515.7|82490.7|82513|82488|82515.7|82490.7|82512.2|82487.2|35
1623151540000|2021-06-08 11:25:40|82512.8|82487.8|82511.8|82486.8|82516.1|82491.1|82511.8|82486.8|34
1623151550000|2021-06-08 11:25:50|82511.3|82486.3|82512.8|82487.8|82512.8|82487.8|82511|82486|25
1623151560000|2021-06-08 11:26:00|82512.7|82487.7|82511|82486|82513.1|82488.1|82510.6|82485.6|29
1623151570000|2021-06-08 11:26:10|82510.9|82485.9|82510.5|82485.5|82512.2|82487.2|82509.8|82484.8|27
1623151580000|2021-06-08 11:26:20|82510.7|82485.7|82515.7|82490.7|82515.7|82490.7|82510.5|82485.5|20
1623151590000|2021-06-08 11:26:30|82517.6|82492.6|82520|82495|82532.7|82496.2|82517.6|82480.9|42
1623151600000|2021-06-08 11:26:40|82519.7|82494.7|82519|82494|82521.4|82496.4|82517.1|82492.1|39
1623151610000|2021-06-08 11:26:50|82518.5|82493.5|82517.6|82492.6|82521.2|82496.2|82516.7|82491.7|43
1623151620000|2021-06-08 11:27:00|82517|82492|82516.9|82491.9|82519.7|82494.7|82514.7|82489.7|39
1623151630000|2021-06-08 11:27:10|82517.1|82492.1|82517.6|82492.6|82519.1|82494.1|82516.1|82491.1|41
1623151640000|2021-06-08 11:27:20|82517.2|82492.2|82517.8|82492.8|82520.7|82495.7|82516.6|82491.6|37
1623151650000|2021-06-08 11:27:30|82518.1|82493.1|82516.7|82491.7|82521|82496|82513.5|82488.5|36
1623151660000|2021-06-08 11:27:40|82518.5|82493.5|82513.7|82488.7|82518.5|82493.5|82513.5|82488.5|38
1623151670000|2021-06-08 11:27:50|82514.5|82489.5|82519|82494|82520.5|82495.5|82513.7|82488.7|54
1623151680000|2021-06-08 11:28:00|82518.9|82493.9|82531.5|82481.5|82534.2|82494.2|82518.8|82481.2|32
1623151690000|2021-06-08 11:28:10|82531|82481|82516.1|82491.1|82531.3|82492.7|82510.4|82477.2|46
1623151700000|2021-06-08 11:28:20|82516.7|82491.7|82516.4|82491.4|82518.5|82493.5|82515.5|82490.5|32
1623151710000|2021-06-08 11:28:30|82516.2|82491.2|82525.7|82500.7|82527.8|82502.8|82515.6|82490.6|42
1623151720000|2021-06-08 11:28:40|82524|82499|82526|82501|82528.3|82503.3|82524|82499|44
1623151730000|2021-06-08 11:28:50|82525.8|82500.8|82530.3|82505.3|82531.2|82506.2|82525.4|82500.4|26
1623151740000|2021-06-08 11:29:00|82530.8|82505.8|82527.9|82502.9|82531.1|82506.1|82526.4|82501.4|24
1623151750000|2021-06-08 11:29:10|82528.5|82503.5|82533.7|82508.7|82533.7|82508.7|82527.9|82502.9|30
1623151760000|2021-06-08 11:29:20|82533.6|82508.6|82526.3|82501.3|82534.6|82509.6|82526|82501|48
1623151770000|2021-06-08 11:29:30|82526|82501|82523.9|82498.9|82526.6|82501.6|82523.9|82498.9|27
1623151780000|2021-06-08 11:29:40|82525.6|82500.6|82528.3|82503.3|82530.6|82505.6|82525.6|82500.6|47
1623151790000|2021-06-08 11:29:50|82528|82503|82530.8|82505.8|82530.8|82505.8|82527|82502|28
1623151800000|2021-06-08 11:30:00|82530.3|82505.3|82595|82545|82739.9|82579.6|82529.8|82504.8|50
1623151810000|2021-06-08 11:30:10|82595.6|82545.6|82604.2|82554.2|82604.2|82554.2|82595|82545|53
1623151820000|2021-06-08 11:30:20|82601.1|82551.1|82608.2|82558.2|82621.3|82572|82581.6|82545|59
1623151830000|2021-06-08 11:30:30|82612.3|82562.3|82602.9|82552.9|82616.5|82566.5|82599.7|82549.7|61
1623151840000|2021-06-08 11:30:40|82602|82552|82607.3|82557.3|82611.2|82561.2|82601.5|82551.5|46
1623151850000|2021-06-08 11:30:50|82607.5|82557.5|82609.5|82559.5|82610.1|82570.2|82592.8|82556.6|35
1623151860000|2021-06-08 11:31:00|82608.4|82558.4|82599.4|82549.4|82609.8|82573.2|82596|82546|55
1623151870000|2021-06-08 11:31:10|82598.6|82548.6|82591.5|82541.5|82604.2|82554.2|82575.4|82536.5|58
1623151880000|2021-06-08 11:31:20|82590.6|82540.6|82588.8|82538.8|82593.2|82553.3|82574.7|82535.3|58
1623151890000|2021-06-08 11:31:30|82588.6|82538.6|82592|82542|82592.3|82542.3|82584.7|82534.7|44
1623151900000|2021-06-08 11:31:40|82590.8|82540.8|82586.5|82536.5|82591.5|82541.5|82582.8|82532.8|39
1623151910000|2021-06-08 11:31:50|82586|82536|82584|82534|82588.8|82538.8|82581|82531|26
1623151920000|2021-06-08 11:32:00|82583.9|82533.9|82584.3|82534.3|82588.1|82538.1|82583.1|82533.1|35
1623151930000|2021-06-08 11:32:10|82584.7|82534.7|82585.9|82535.9|82593.5|82543.5|82584.2|82534.2|45
1623151940000|2021-06-08 11:32:20|82585.4|82535.4|82588.8|82538.8|82589|82539|82584.5|82534.5|40
1623151950000|2021-06-08 11:32:30|82588|82538|82575.2|82550.2|82591|82550.6|82575.2|82533.8|45
1623151960000|2021-06-08 11:32:40|82588.9|82538.9|82596.4|82546.4|82604.5|82563.8|82576.2|82538.2|49
1623151970000|2021-06-08 11:32:50|82601.4|82551.4|82595.3|82545.3|82602.4|82552.4|82595.3|82545.3|46
1623151980000|2021-06-08 11:33:00|82595.8|82545.8|82596.4|82546.4|82599.3|82549.3|82595.5|82545.5|21
1623151990000|2021-06-08 11:33:10|82598|82548|82606.2|82556.2|82608.2|82558.2|82597.2|82547.2|47
1623152000000|2021-06-08 11:33:20|82608.9|82558.9|82597.2|82547.2|82616.3|82586.1|82595.1|82545.1|62
1623152010000|2021-06-08 11:33:30|82597.1|82547.1|82621.1|82571.1|82630.9|82580.9|82596.5|82546.5|49
1623152020000|2021-06-08 11:33:40|82619|82569|82614.7|82564.7|82620.5|82570.5|82611.7|82561.7|43
1623152030000|2021-06-08 11:33:50|82614.1|82564.1|82615.7|82565.7|82623.2|82573.2|82614.1|82564.1|43
1623152040000|2021-06-08 11:34:00|82614.6|82564.6|82614.6|82564.6|82623|82573|82614.6|82564.6|63
1623152050000|2021-06-08 11:34:10|82615.6|82565.6|82613.3|82563.3|82615.6|82565.6|82612.9|82562.9|43
1623152060000|2021-06-08 11:34:20|82613.1|82563.1|82617.3|82567.3|82617.3|82567.3|82612.9|82562.9|45
1623152070000|2021-06-08 11:34:30|82617.1|82567.1|82618.8|82568.8|82619.1|82569.1|82614.9|82564.9|37
1623152080000|2021-06-08 11:34:40|82618.9|82568.9|82607|82582|82620|82583.2|82606.4|82567.6|36
1623152090000|2021-06-08 11:34:50|82620.8|82570.8|82618.3|82568.3|82621.4|82571.4|82617.3|82567.3|39
1623152100000|2021-06-08 11:35:00|82618.2|82568.2|82625|82575|82625.6|82575.6|82613|82563|57
1623152110000|2021-06-08 11:35:10|82624|82574|82624|82574|82625.6|82575.6|82622|82572|30
1623152120000|2021-06-08 11:35:20|82624.4|82574.4|82633|82583|82633|82583|82624.4|82574.4|58
1623152130000|2021-06-08 11:35:30|82632.8|82582.8|82638|82613|82648|82613|82632.8|82582.8|58
1623152140000|2021-06-08 11:35:40|82638.4|82613.4|82637.7|82612.7|82642.1|82617.1|82636.1|82611.1|45
1623152150000|2021-06-08 11:35:50|82638.5|82613.5|82646.3|82596.3|82647.7|82613.5|82631.7|82595.5|40
1623152160000|2021-06-08 11:36:00|82645.3|82595.3|82640|82590|82646.5|82596.5|82636.4|82586.4|45
1623152170000|2021-06-08 11:36:10|82640.3|82590.3|82640.9|82590.9|82642.8|82592.8|82637.6|82587.6|48
1623152180000|2021-06-08 11:36:20|82640.7|82590.7|82636.4|82586.4|82641.1|82591.1|82634.4|82584.4|32
1623152190000|2021-06-08 11:36:30|82636.1|82586.1|82635.5|82585.5|82636.2|82586.2|82634.3|82584.3|19
1623152200000|2021-06-08 11:36:40|82635.2|82585.2|82619|82569|82635.6|82585.6|82617.7|82567.7|49
1623152210000|2021-06-08 11:36:50|82618.9|82568.9|82623|82573|82626.8|82576.8|82618.1|82568.1|61
1623152220000|2021-06-08 11:37:00|82622.5|82572.5|82620.4|82570.4|82623.8|82573.8|82616.7|82566.7|43
1623152230000|2021-06-08 11:37:10|82620.3|82570.3|82617.7|82567.7|82621.3|82571.3|82617.6|82567.6|30
1623152240000|2021-06-08 11:37:20|82617|82567|82614.7|82564.7|82619.9|82569.9|82614.7|82564.7|41
1623152250000|2021-06-08 11:37:30|82614|82564|82600.7|82575.7|82614.8|82577|82600.2|82563.6|29
1623152260000|2021-06-08 11:37:40|82600.8|82575.8|82602.6|82577.6|82603.5|82578.5|82600.5|82575.5|37
1623152270000|2021-06-08 11:37:50|82602.3|82577.3|82618.5|82568.5|82621|82577.4|82601.7|82564.9|44
1623152280000|2021-06-08 11:38:00|82618.3|82568.3|82601.4|82576.4|82618.5|82578.5|82601.4|82567|40
1623152290000|2021-06-08 11:38:10|82607.1|82582.1|82617.4|82592.4|82628.6|82593.4|82607.1|82575.7|49
1623152300000|2021-06-08 11:38:20|82616.4|82591.4|82614.6|82589.6|82618.7|82593.7|82614.6|82589.6|35
1623152310000|2021-06-08 11:38:30|82629|82579|82623.6|82573.6|82629|82587.7|82610.4|82573.6|35
1623152320000|2021-06-08 11:38:40|82622.8|82572.8|82626|82576|82626|82588.7|82610.3|82571.4|33
1623152330000|2021-06-08 11:38:50|82624.8|82574.8|82622.7|82572.7|82625.7|82575.7|82622.7|82572.7|31
1623152340000|2021-06-08 11:39:00|82623.5|82573.5|82623.7|82573.7|82624.2|82574.2|82622.9|82572.9|27
1623152350000|2021-06-08 11:39:10|82624|82574|82620|82570|82624|82582.8|82607.8|82568.4|37
1623152360000|2021-06-08 11:39:20|82621.5|82571.5|82608.9|82583.9|82621.8|82585.2|82607.2|82569.6|55
1623152370000|2021-06-08 11:39:30|82608.8|82583.8|82608.3|82583.3|82622|82585.7|82604.4|82567.7|51
1623152380000|2021-06-08 11:39:40|82610.6|82585.6|82614.4|82589.4|82614.7|82589.7|82610.6|82585.6|27
1623152390000|2021-06-08 11:39:50|82613.9|82588.9|82601.6|82576.6|82613.9|82588.9|82601.5|82576.5|38
1623152400000|2021-06-08 11:40:00|82601.7|82576.7|82591.1|82566.1|82606.4|82576.8|82589.2|82553|54
1623152410000|2021-06-08 11:40:10|82588.1|82563.1|82596.6|82571.6|82597.2|82572.2|82587.3|82562.3|42
1623152420000|2021-06-08 11:40:20|82596.5|82571.5|82591.5|82566.5|82598.6|82573.6|82590.4|82565.4|44
1623152430000|2021-06-08 11:40:30|82592.4|82567.4|82586|82561|82592.5|82567.5|82584.4|82559.4|40
1623152440000|2021-06-08 11:40:40|82585.9|82560.9|82589.2|82564.2|82589.2|82564.2|82584.8|82559.8|53
1623152450000|2021-06-08 11:40:50|82588.4|82563.4|82597.5|82547.5|82600.8|82564.2|82582.7|82543.9|31
1623152460000|2021-06-08 11:41:00|82595.5|82545.5|82588.3|82563.3|82603.7|82563.3|82583.9|82545|48
1623152470000|2021-06-08 11:41:10|82589.6|82564.6|82587|82562|82601.9|82566.2|82585.4|82551.1|47
1623152480000|2021-06-08 11:41:20|82587.2|82562.2|82582.3|82557.3|82587.2|82562.2|82581|82556|44
1623152490000|2021-06-08 11:41:30|82582.6|82557.6|82583.3|82558.3|82584|82559|82581.7|82556.7|27
1623152500000|2021-06-08 11:41:40|82583|82558|82585|82560|82594.7|82560|82579.4|82543.1|31
1623152510000|2021-06-08 11:41:50|82584.3|82559.3|82584.3|82559.3|82585.3|82560.3|82583.5|82558.5|24
1623152520000|2021-06-08 11:42:00|82584.4|82559.4|82579.8|82554.8|82584.4|82559.4|82579|82554|34
1623152530000|2021-06-08 11:42:10|82579.9|82554.9|82570.6|82545.6|82581.4|82556.4|82569.3|82544.3|55
1623152540000|2021-06-08 11:42:20|82571|82546|82562.6|82537.6|82578.9|82553.9|82562.6|82537.6|47
1623152550000|2021-06-08 11:42:30|82561.3|82536.3|82553.5|82528.5|82569.3|82539.1|82552.1|82519.3|58
1623152560000|2021-06-08 11:42:40|82553.9|82528.9|82553.8|82528.8|82565.3|82530.4|82549.2|82514.9|62
1623152570000|2021-06-08 11:42:50|82552.1|82527.1|82546.2|82521.2|82563.8|82529.7|82546.2|82513.8|63
1623152580000|2021-06-08 11:43:00|82557.6|82507.6|82554.3|82529.3|82564|82531.1|82545.5|82506.7|48
1623152590000|2021-06-08 11:43:10|82554.4|82529.4|82556.9|82506.9|82557.4|82532.4|82546|82506.3|59
1623152600000|2021-06-08 11:43:20|82557.1|82507.1|82552.6|82527.6|82558.9|82531.1|82550.2|82506.2|64
1623152610000|2021-06-08 11:43:30|82553.1|82528.1|82551.3|82526.3|82553.1|82528.1|82548.3|82523.3|53
1623152620000|2021-06-08 11:43:40|82551.6|82526.6|82547.8|82522.8|82555.4|82530.4|82539.8|82514.8|67
1623152630000|2021-06-08 11:43:50|82546.8|82521.8|82537.1|82512.1|82551.9|82523.7|82535.4|82500|45
1623152640000|2021-06-08 11:44:00|82536.9|82511.9|82531.8|82506.8|82546.5|82513.8|82529.5|82493.1|59
1623152650000|2021-06-08 11:44:10|82531.3|82506.3|82532|82507|82532.1|82507.1|82530.3|82505.3|32
1623152660000|2021-06-08 11:44:20|82531.8|82506.8|82539|82514|82539|82514|82530.7|82505.7|52
1623152670000|2021-06-08 11:44:30|82538|82513|82540.3|82515.3|82540.3|82515.3|82537.6|82512.6|40
1623152680000|2021-06-08 11:44:40|82539.9|82514.9|82540.1|82515.1|82540.3|82515.3|82534|82509|53
1623152690000|2021-06-08 11:44:50|82539.6|82514.6|82542.1|82517.1|82546.7|82521.7|82538|82513|52
1623152700000|2021-06-08 11:45:00|82542.4|82517.4|82543.4|82518.4|82556.3|82520.8|82541.1|82504.5|55
1623152710000|2021-06-08 11:45:10|82542.9|82517.9|82541.7|82516.7|82543.3|82518.3|82540.5|82515.5|46
1623152720000|2021-06-08 11:45:20|82542.1|82517.1|82542.3|82517.3|82555.5|82519.3|82540.3|82505.5|37
1623152730000|2021-06-08 11:45:30|82542.4|82517.4|82543.5|82518.5|82544.7|82519.7|82542.2|82517.2|38
1623152740000|2021-06-08 11:45:40|82543.6|82518.6|82541.4|82516.4|82543.6|82518.6|82540.6|82515.6|27
1623152750000|2021-06-08 11:45:50|82541.3|82516.3|82541.3|82516.3|82542.3|82517.3|82541.3|82516.3|19
1623152760000|2021-06-08 11:46:00|82541.2|82516.2|82536|82511|82541.4|82516.4|82533.8|82508.8|49
1623152770000|2021-06-08 11:46:10|82536.2|82511.2|82536.1|82511.1|82537.9|82512.9|82535.5|82510.5|40
1623152780000|2021-06-08 11:46:20|82536|82511|82536.4|82511.4|82536.8|82511.8|82535.9|82510.9|22
1623152790000|2021-06-08 11:46:30|82536.5|82511.5|82536.8|82511.8|82537.1|82512.1|82536|82511|31
1623152800000|2021-06-08 11:46:40|82536.4|82511.4|82537.2|82512.2|82537.8|82512.8|82535|82510|41
1623152810000|2021-06-08 11:46:50|82537.8|82512.8|82537.2|82512.2|82538.5|82513.5|82536.3|82511.3|26
1623152820000|2021-06-08 11:47:00|82536.9|82511.9|82537.5|82512.5|82538|82513|82536.9|82511.9|27
1623152830000|2021-06-08 11:47:10|82537.4|82512.4|82540.1|82515.1|82540.1|82515.1|82536.6|82511.6|40
1623152840000|2021-06-08 11:47:20|82539.6|82514.6|82539.7|82514.7|82540.1|82515.1|82539.1|82514.1|20
1623152850000|2021-06-08 11:47:30|82539.4|82514.4|82534.4|82509.4|82539.6|82514.6|82533.2|82508.2|39
1623152860000|2021-06-08 11:47:40|82534.3|82509.3|82532.8|82507.8|82535.3|82510.3|82532.6|82507.6|28
1623152870000|2021-06-08 11:47:50|82535.1|82510.1|82537.3|82512.3|82538.5|82513.5|82534.4|82509.4|37
1623152880000|2021-06-08 11:48:00|82537|82512|82541.8|82516.8|82543.9|82518.9|82537|82512|39
1623152890000|2021-06-08 11:48:10|82541.5|82516.5|82541.6|82516.6|82544.1|82519.1|82540.5|82515.5|37
1623152900000|2021-06-08 11:48:20|82542|82517|82543.5|82518.5|82544.9|82519.9|82541|82516|39
1623152910000|2021-06-08 11:48:30|82543.6|82518.6|82545.1|82520.1|82547|82522|82543.1|82518.1|20
1623152920000|2021-06-08 11:48:40|82546.2|82521.2|82540.8|82515.8|82551.4|82522.3|82538.9|82501.3|49
1623152930000|2021-06-08 11:48:50|82541.1|82516.1|82539.5|82514.5|82541.6|82516.6|82538.9|82513.9|31
1623152940000|2021-06-08 11:49:00|82539.6|82514.6|82543.8|82518.8|82545.4|82520.4|82539.6|82514.6|34
1623152950000|2021-06-08 11:49:10|82543.4|82518.4|82546.9|82521.9|82547.7|82522.7|82542|82517|41
1623152960000|2021-06-08 11:49:20|82546.8|82521.8|82542.2|82517.2|82548.5|82523.5|82542|82517|61
1623152970000|2021-06-08 11:49:30|82542.1|82517.1|82544.5|82519.5|82544.9|82519.9|82542.1|82517.1|47
1623152980000|2021-06-08 11:49:40|82544.6|82519.6|82535.7|82510.7|82544.6|82519.6|82535.7|82510.7|30
1623152990000|2021-06-08 11:49:50|82536.9|82511.9|82534.8|82509.8|82537.4|82512.4|82533.9|82508.9|39
1623153000000|2021-06-08 11:50:00|82534.6|82509.6|82536.6|82511.6|82539.5|82514.5|82532.4|82507.4|37
1623153010000|2021-06-08 11:50:10|82536.4|82511.4|82535.5|82510.5|82538.4|82513.4|82533.8|82508.8|38
1623153020000|2021-06-08 11:50:20|82535.6|82510.6|82534.1|82509.1|82535.6|82510.6|82534.1|82509.1|32
1623153030000|2021-06-08 11:50:30|82533.9|82508.9|82526.2|82501.2|82534.4|82509.4|82524.9|82499.9|52
1623153040000|2021-06-08 11:50:40|82525.8|82500.8|82521.3|82496.3|82526.5|82501.5|82521.3|82496.3|37
1623153050000|2021-06-08 11:50:50|82520.7|82495.7|82517.9|82492.9|82525.7|82500.7|82516.9|82491.9|54
1623153060000|2021-06-08 11:51:00|82518.5|82493.5|82518.4|82493.4|82519|82494|82517.9|82492.9|28
1623153070000|2021-06-08 11:51:10|82518.8|82493.8|82518.7|82493.7|82519.6|82494.6|82518.2|82493.2|35
1623153080000|2021-06-08 11:51:20|82518.8|82493.8|82520.2|82495.2|82520.7|82495.7|82518|82493|42
1623153090000|2021-06-08 11:51:30|82519.7|82494.7|82518.9|82493.9|82519.8|82494.8|82518|82493|30
1623153100000|2021-06-08 11:51:40|82519|82494|82523.8|82498.8|82523.8|82498.8|82516.2|82491.2|40
1623153110000|2021-06-08 11:51:50|82524|82499|82524.4|82499.4|82525.8|82500.8|82522.5|82497.5|39
1623153120000|2021-06-08 11:52:00|82524|82499|82529.4|82504.4|82531.3|82506.3|82522.6|82497.6|38
1623153130000|2021-06-08 11:52:10|82529.2|82504.2|82528.3|82503.3|82529.8|82504.8|82527.8|82502.8|22
1623153140000|2021-06-08 11:52:20|82528.4|82503.4|82529.5|82504.5|82529.9|82504.9|82528.1|82503.1|27
1623153150000|2021-06-08 11:52:30|82529.4|82504.4|82523.4|82498.4|82531|82506|82522.8|82497.8|34
1623153160000|2021-06-08 11:52:40|82522.9|82497.9|82519.5|82494.5|82524.5|82499.5|82517.8|82492.8|26
1623153170000|2021-06-08 11:52:50|82519.3|82494.3|82519.7|82494.7|82519.7|82494.7|82516.9|82491.9|44
1623153180000|2021-06-08 11:53:00|82520.8|82495.8|82513.7|82488.7|82520.8|82495.8|82511.5|82486.5|41
1623153190000|2021-06-08 11:53:10|82516.7|82491.7|82531.6|82506.6|82531.6|82506.6|82516.7|82491.7|52
1623153200000|2021-06-08 11:53:20|82531.7|82506.7|82530.2|82505.2|82531.8|82506.8|82525.6|82500.6|55
1623153210000|2021-06-08 11:53:30|82529.9|82504.9|82530.4|82505.4|82532.4|82507.4|82529.9|82504.9|28
1623153220000|2021-06-08 11:53:40|82530.5|82505.5|82532.1|82507.1|82532.1|82507.1|82529.9|82504.9|23
1623153230000|2021-06-08 11:53:50|82532.2|82507.2|82530.5|82505.5|82532.2|82507.2|82530.1|82505.1|12
1623153240000|2021-06-08 11:54:00|82530|82505|82530.4|82505.4|82533.4|82508.4|82528.3|82503.3|35
1623153250000|2021-06-08 11:54:10|82529.9|82504.9|82528.9|82503.9|82531.4|82506.4|82525.8|82500.8|42
1623153260000|2021-06-08 11:54:20|82527.9|82502.9|82528.9|82503.9|82529.6|82504.6|82527.3|82502.3|29
1623153270000|2021-06-08 11:54:30|82528.8|82503.8|82529.5|82504.5|82531.6|82506.6|82528.6|82503.6|32
1623153280000|2021-06-08 11:54:40|82531.3|82506.3|82542.7|82517.7|82552.9|82527.9|82531.3|82506.3|66
1623153290000|2021-06-08 11:54:50|82542.2|82517.2|82547.3|82522.3|82547.8|82522.8|82541.6|82516.6|45
1623153300000|2021-06-08 11:55:00|82547.2|82522.2|82534.1|82509.1|82547.2|82522.2|82532.2|82507.2|56
1623153310000|2021-06-08 11:55:10|82534.2|82509.2|82533.1|82508.1|82535|82510|82531.6|82506.6|39
1623153320000|2021-06-08 11:55:20|82532.9|82507.9|82540.3|82515.3|82540.3|82515.3|82529.5|82504.5|37
1623153330000|2021-06-08 11:55:30|82539.1|82514.1|82540.3|82515.3|82541.8|82516.8|82537.8|82512.8|42
1623153340000|2021-06-08 11:55:40|82540|82515|82536.4|82511.4|82540.9|82515.9|82535.5|82510.5|33
1623153350000|2021-06-08 11:55:50|82535.6|82510.6|82532.7|82507.7|82537.8|82512.8|82531.5|82506.5|55
1623153360000|2021-06-08 11:56:00|82532.9|82507.9|82521.3|82496.3|82532.9|82507.9|82520.2|82495.2|51
1623153370000|2021-06-08 11:56:10|82521.5|82496.5|82522.4|82497.4|82526.2|82501.2|82519.4|82494.4|44
1623153380000|2021-06-08 11:56:20|82522.3|82497.3|82521.6|82496.6|82523.8|82498.8|82518.2|82493.2|35
1623153390000|2021-06-08 11:56:30|82521.9|82496.9|82523.4|82498.4|82524.7|82499.7|82520.9|82495.9|35
1623153400000|2021-06-08 11:56:40|82522.7|82497.7|82525.8|82500.8|82529.1|82504.1|82522.4|82497.4|39
1623153410000|2021-06-08 11:56:50|82527.7|82502.7|82522.5|82497.5|82527.7|82502.7|82521|82496|47
1623153420000|2021-06-08 11:57:00|82522.1|82497.1|82509.8|82484.8|82523|82498|82508.6|82483.6|48
1623153430000|2021-06-08 11:57:10|82511.2|82486.2|82509.9|82484.9|82511.7|82486.7|82505.5|82480.5|45
1623153440000|2021-06-08 11:57:20|82511.5|82486.5|82508.1|82483.1|82515|82490|82506.7|82481.7|53
1623153450000|2021-06-08 11:57:30|82509.4|82484.4|82511.4|82486.4|82513|82488|82506.5|82481.5|50
1623153460000|2021-06-08 11:57:40|82510.9|82485.9|82506.2|82481.2|82511.8|82486.8|82506.2|82481.2|49
1623153470000|2021-06-08 11:57:50|82506.5|82481.5|82504.1|82479.1|82507|82482|82499.7|82474.7|55
1623153480000|2021-06-08 11:58:00|82504.3|82479.3|82499.9|82474.9|82505|82480|82499.7|82474.7|43
1623153490000|2021-06-08 11:58:10|82500.5|82475.5|82503.5|82478.5|82506.8|82481.8|82500.5|82475.5|48
1623153500000|2021-06-08 11:58:20|82503.1|82478.1|82509.4|82484.4|82509.6|82484.6|82503.1|82478.1|55
1623153510000|2021-06-08 11:58:30|82508|82483|82525.2|82500.2|82527|82502|82508|82483|54
1623153520000|2021-06-08 11:58:40|82525.3|82500.3|82522.3|82497.3|82526|82501|82517.5|82492.5|52
1623153530000|2021-06-08 11:58:50|82521.9|82496.9|82517.2|82492.2|82522|82497|82512.5|82487.5|52
1623153540000|2021-06-08 11:59:00|82518.6|82493.6|82510.7|82485.7|82519.9|82494.9|82510.5|82485.5|41
1623153550000|2021-06-08 11:59:10|82511|82486|82515.4|82490.4|82518.3|82493.3|82506.2|82481.2|62
1623153560000|2021-06-08 11:59:20|82514.9|82489.9|82507.3|82482.3|82515.3|82490.3|82507.3|82482.3|53
1623153570000|2021-06-08 11:59:30|82507.4|82482.4|82509.4|82484.4|82511.1|82486.1|82505|82480|54
1623153580000|2021-06-08 11:59:40|82509.5|82484.5|82510.8|82485.8|82514.4|82489.4|82509.2|82484.2|47
1623153590000|2021-06-08 11:59:50|82510.6|82485.6|82518.9|82493.9|82522.2|82497.2|82510.2|82485.2|51
1623153600000|2021-06-08 12:00:00|82521.3|82496.3|82524.2|82499.2|82536.7|82511.7|82521.3|82496.3|57
1623153610000|2021-06-08 12:00:10|82523.9|82498.9|82528.4|82503.4|82529.9|82504.9|82523.2|82498.2|56
1623153620000|2021-06-08 12:00:20|82528.5|82503.5|82525.7|82500.7|82530.6|82505.6|82525.7|82500.7|47
1623153630000|2021-06-08 12:00:30|82524.2|82499.2|82527.8|82502.8|82528.6|82503.6|82523.3|82498.3|45
1623153640000|2021-06-08 12:00:40|82527.7|82502.7|82534.5|82509.5|82535.3|82510.3|82526.9|82501.9|53
1623153650000|2021-06-08 12:00:50|82534.7|82509.7|82534.2|82509.2|82536.4|82511.4|82533.9|82508.9|32
1623153660000|2021-06-08 12:01:00|82534.1|82509.1|82534.8|82509.8|82536.3|82511.3|82532.9|82507.9|45
1623153670000|2021-06-08 12:01:10|82534.5|82509.5|82530.8|82505.8|82535.3|82510.3|82528.5|82503.5|40
1623153680000|2021-06-08 12:01:20|82532.3|82507.3|82531.9|82506.9|82532.4|82507.4|82531|82506|35
1623153690000|2021-06-08 12:01:30|82531.8|82506.8|82530.4|82505.4|82534.9|82509.9|82528.2|82503.2|54
1623153700000|2021-06-08 12:01:40|82529.8|82504.8|82523.6|82498.6|82531.1|82506.1|82522.6|82497.6|61
1623153710000|2021-06-08 12:01:50|82523|82498|82527.4|82502.4|82528.4|82503.4|82522.3|82497.3|44
1623153720000|2021-06-08 12:02:00|82526|82501|82528.8|82503.8|82531|82506|82525.2|82500.2|43
1623153730000|2021-06-08 12:02:10|82529|82504|82524.7|82499.7|82529|82504|82524.3|82499.3|34
1623153740000|2021-06-08 12:02:20|82524.6|82499.6|82520.9|82495.9|82526.1|82501.1|82518.5|82493.5|46
1623153750000|2021-06-08 12:02:30|82520.6|82495.6|82519.8|82494.8|82522.7|82497.7|82518.6|82493.6|53
1623153760000|2021-06-08 12:02:40|82520.2|82495.2|82519.5|82494.5|82522.4|82497.4|82517.6|82492.6|42
1623153770000|2021-06-08 12:02:50|82519.7|82494.7|82507.1|82482.1|82520|82495|82505.7|82480.7|62
1623153780000|2021-06-08 12:03:00|82505.9|82480.9|82509.9|82484.9|82511.1|82486.1|82505.7|82480.7|57
1623153790000|2021-06-08 12:03:10|82509.7|82484.7|82513.5|82488.5|82514.3|82489.3|82509.7|82484.7|45
1623153800000|2021-06-08 12:03:20|82513.4|82488.4|82515|82490|82515.5|82490.5|82511|82486|40
1623153810000|2021-06-08 12:03:30|82514.2|82489.2|82511.7|82486.7|82515.4|82490.4|82511.3|82486.3|52
1623153820000|2021-06-08 12:03:40|82511.6|82486.6|82513.7|82488.7|82513.8|82488.8|82511|82486|24
1623153830000|2021-06-08 12:03:50|82513.6|82488.6|82525.1|82500.1|82525.7|82500.7|82513.4|82488.4|41
1623153840000|2021-06-08 12:04:00|82524.7|82499.7|82524.5|82499.5|82526.2|82501.2|82524|82499|25
1623153850000|2021-06-08 12:04:10|82524.7|82499.7|82524.1|82499.1|82524.9|82499.9|82522.2|82497.2|35
1623153860000|2021-06-08 12:04:20|82524.3|82499.3|82521.8|82496.8|82524.9|82499.9|82520.8|82495.8|25
1623153870000|2021-06-08 12:04:30|82522.1|82497.1|82516.5|82491.5|82522.5|82497.5|82515.7|82490.7|43
1623153880000|2021-06-08 12:04:40|82516.1|82491.1|82517.2|82492.2|82517.6|82492.6|82515.8|82490.8|28
1623153890000|2021-06-08 12:04:50|82517.3|82492.3|82517.8|82492.8|82518.6|82493.6|82516.5|82491.5|23
1623153900000|2021-06-08 12:05:00|82517.9|82492.9|82515.1|82490.1|82520.3|82495.3|82509.3|82484.3|42
1623153910000|2021-06-08 12:05:10|82512.1|82487.1|82513.6|82488.6|82516.7|82491.7|82512.1|82487.1|42
1623153920000|2021-06-08 12:05:20|82512.4|82487.4|82510.8|82485.8|82512.4|82487.4|82509.2|82484.2|38
1623153930000|2021-06-08 12:05:30|82510.1|82485.1|82513.9|82488.9|82514.8|82489.8|82509.2|82484.2|39
1623153940000|2021-06-08 12:05:40|82514.3|82489.3|82510.4|82485.4|82514.3|82489.3|82508.4|82483.4|44
1623153950000|2021-06-08 12:05:50|82510.5|82485.5|82513.9|82488.9|82519.4|82494.4|82510.5|82485.5|52
1623153960000|2021-06-08 12:06:00|82513.5|82488.5|82512.9|82487.9|82513.9|82488.9|82510.5|82485.5|45
1623153970000|2021-06-08 12:06:10|82512|82487|82510.6|82485.6|82513.4|82488.4|82508.6|82483.6|55
1623153980000|2021-06-08 12:06:20|82510.5|82485.5|82514.3|82489.3|82514.5|82489.5|82510.3|82485.3|28
1623153990000|2021-06-08 12:06:30|82514.5|82489.5|82518|82493|82521.2|82496.2|82514.1|82489.1|44
1623154000000|2021-06-08 12:06:40|82518.1|82493.1|82513.3|82488.3|82518.1|82493.1|82512.6|82487.6|34
1623154010000|2021-06-08 12:06:50|82513.1|82488.1|82511.1|82486.1|82521.2|82496.2|82510|82485|48
1623154020000|2021-06-08 12:07:00|82511.2|82486.2|82524.8|82499.8|82525.2|82500.2|82509.9|82484.9|43
1623154030000|2021-06-08 12:07:10|82525.6|82500.6|82521.6|82496.6|82534.4|82500.6|82519.6|82484|42
1623154040000|2021-06-08 12:07:20|82521.2|82496.2|82523.8|82498.8|82526.9|82501.9|82521.2|82496.2|34
1623154050000|2021-06-08 12:07:30|82524.1|82499.1|82526.6|82501.6|82528.5|82503.5|82523.2|82498.2|37
1623154060000|2021-06-08 12:07:40|82527.3|82502.3|82525.7|82500.7|82527.9|82502.9|82525.1|82500.1|22
1623154070000|2021-06-08 12:07:50|82525|82500|82522.4|82497.4|82525|82500|82521.2|82496.2|29
1623154080000|2021-06-08 12:08:00|82522.8|82497.8|82517.5|82492.5|82523.7|82498.7|82516.2|82491.2|56
1623154090000|2021-06-08 12:08:10|82517|82492|82513.9|82488.9|82517.5|82492.5|82513.9|82488.9|36
1623154100000|2021-06-08 12:08:20|82516.8|82491.8|82522.2|82497.2|82522.8|82497.8|82515.6|82490.6|38
1623154110000|2021-06-08 12:08:30|82523.3|82498.3|82526.1|82501.1|82527.8|82502.8|82522.3|82497.3|37
1623154120000|2021-06-08 12:08:40|82525.9|82500.9|82522|82497|82525.9|82500.9|82520.5|82495.5|48
1623154130000|2021-06-08 12:08:50|82522.1|82497.1|82507.5|82482.5|82527.6|82497.6|82507.2|82476.8|55
1623154140000|2021-06-08 12:09:00|82507.7|82482.7|82505.6|82480.6|82507.8|82482.8|82503.9|82478.9|44
1623154150000|2021-06-08 12:09:10|82505.4|82480.4|82511.3|82486.3|82511.9|82486.9|82501.8|82476.8|52
1623154160000|2021-06-08 12:09:20|82511.7|82486.7|82512.6|82487.6|82515.7|82490.7|82510|82485|49
1623154170000|2021-06-08 12:09:30|82512.9|82487.9|82515.3|82490.3|82515.3|82490.3|82512.4|82487.4|36
1623154180000|2021-06-08 12:09:40|82515.5|82490.5|82520|82495|82520|82495|82512.3|82487.3|38
1623154190000|2021-06-08 12:09:50|82519.3|82494.3|82519.4|82494.4|82523.3|82498.3|82518.9|82493.9|41
1623154200000|2021-06-08 12:10:00|82519.9|82494.9|82519.1|82494.1|82520.3|82495.3|82517.6|82492.6|42
1623154210000|2021-06-08 12:10:10|82518.3|82493.3|82515.6|82490.6|82518.9|82493.9|82514.2|82489.2|38
1623154220000|2021-06-08 12:10:20|82516.1|82491.1|82512.8|82487.8|82516.3|82491.3|82510.7|82485.7|40
1623154230000|2021-06-08 12:10:30|82511.8|82486.8|82511.2|82486.2|82513.6|82488.6|82510|82485|40
1623154240000|2021-06-08 12:10:40|82510.9|82485.9|82514.7|82489.7|82515.5|82490.5|82510.6|82485.6|34
1623154250000|2021-06-08 12:10:50|82514.6|82489.6|82515.4|82490.4|82526.8|82492.1|82509.7|82476.8|26
1623154260000|2021-06-08 12:11:00|82515.6|82490.6|82516.3|82491.3|82516.6|82491.6|82515.1|82490.1|12
1623154270000|2021-06-08 12:11:10|82516.5|82491.5|82518.6|82493.6|82520.6|82495.6|82516.5|82491.5|34
1623154280000|2021-06-08 12:11:20|82518.8|82493.8|82514.7|82489.7|82519.6|82494.6|82514.7|82489.7|33
1623154290000|2021-06-08 12:11:30|82514.9|82489.9|82514.3|82489.3|82515.7|82490.7|82514.2|82489.2|29
1623154300000|2021-06-08 12:11:40|82514.2|82489.2|82514|82489|82514.9|82489.9|82513.5|82488.5|22
1623154310000|2021-06-08 12:11:50|82513.9|82488.9|82513.9|82488.9|82514.1|82489.1|82513.1|82488.1|16
1623154320000|2021-06-08 12:12:00|82514|82489|82512.9|82487.9|82514.9|82489.9|82512.1|82487.1|25
1623154330000|2021-06-08 12:12:10|82512.5|82487.5|82514.3|82489.3|82514.3|82489.3|82512.5|82487.5|21
1623154340000|2021-06-08 12:12:20|82514.4|82489.4|82513.6|82488.6|82514.4|82489.4|82511.1|82486.1|36
1623154350000|2021-06-08 12:12:30|82513.8|82488.8|82514.5|82489.5|82515|82490|82513.4|82488.4|23
1623154360000|2021-06-08 12:12:40|82514|82489|82515.5|82490.5|82517.3|82492.3|82513.3|82488.3|27
1623154370000|2021-06-08 12:12:50|82516.3|82491.3|82527.3|82477.3|82527.3|82491.8|82513.7|82475|44
1623154380000|2021-06-08 12:13:00|82525.2|82475.2|82512.5|82487.5|82526.2|82488.5|82510.3|82474.6|34
1623154390000|2021-06-08 12:13:10|82512.2|82487.2|82511.6|82486.6|82512.2|82487.2|82510.5|82485.5|16
1623154400000|2021-06-08 12:13:20|82511.1|82486.1|82511|82486|82511.3|82486.3|82511|82486|3
1623154410000|2021-06-08 12:13:30|82510.9|82485.9|82510.3|82485.3|82512.2|82487.2|82507.9|82482.9|35
1623154420000|2021-06-08 12:13:40|82510.5|82485.5|82507.2|82482.2|82510.7|82485.7|82507.1|82482.1|45
1623154430000|2021-06-08 12:13:50|82506.7|82481.7|82505.7|82480.7|82508.9|82483.9|82504.8|82479.8|33
1623154440000|2021-06-08 12:14:00|82507|82482|82507|82482|82507.9|82482.9|82505.5|82480.5|26
1623154450000|2021-06-08 12:14:10|82506.6|82481.6|82505.9|82480.9|82507|82482|82504.6|82479.6|40
1623154460000|2021-06-08 12:14:20|82506|82481|82505.6|82480.6|82507.3|82482.3|82504.9|82479.9|28
1623154470000|2021-06-08 12:14:30|82505.7|82480.7|82505.1|82480.1|82505.9|82480.9|82504.5|82479.5|27
1623154480000|2021-06-08 12:14:40|82504.8|82479.8|82511.9|82461.9|82513|82480.3|82499.3|82461.8|41
1623154490000|2021-06-08 12:14:50|82511.7|82461.7|82498.5|82473.5|82512.2|82473.9|82498.3|82460.7|29
1623154500000|2021-06-08 12:15:00|82498.4|82473.4|82502|82477|82503|82478|82498.4|82473.4|38
1623154510000|2021-06-08 12:15:10|82501.2|82476.2|82505.1|82480.1|82506.9|82481.9|82500.1|82475.1|45
1623154520000|2021-06-08 12:15:20|82505|82480|82502|82477|82505.5|82480.5|82498.8|82473.8|45
1623154530000|2021-06-08 12:15:30|82501.1|82476.1|82509.3|82484.3|82510.5|82485.5|82500.2|82475.2|59
1623154540000|2021-06-08 12:15:40|82510.2|82485.2|82511.5|82486.5|82511.6|82486.6|82510|82485|38
1623154550000|2021-06-08 12:15:50|82511|82486|82509|82484|82511.3|82486.3|82508.7|82483.7|35
1623154560000|2021-06-08 12:16:00|82509.1|82484.1|82507.7|82482.7|82510.1|82485.1|82503.6|82478.6|42
1623154570000|2021-06-08 12:16:10|82507|82482|82505.6|82480.6|82510.8|82485.8|82505.1|82480.1|44
1623154580000|2021-06-08 12:16:20|82506.2|82481.2|82504.5|82479.5|82509.1|82484.1|82504.5|82479.5|48
1623154590000|2021-06-08 12:16:30|82504.3|82479.3|82504|82479|82504.7|82479.7|82500.9|82475.9|56
1623154600000|2021-06-08 12:16:40|82504.8|82479.8|82504.3|82479.3|82505.8|82480.8|82504|82479|50
1623154610000|2021-06-08 12:16:50|82504.7|82479.7|82504.3|82479.3|82506|82481|82503.7|82478.7|47
1623154620000|2021-06-08 12:17:00|82504.2|82479.2|82503|82478|82504.2|82479.2|82502.4|82477.4|41
1623154630000|2021-06-08 12:17:10|82502.4|82477.4|82502.6|82477.6|82503.4|82478.4|82501.5|82476.5|29
1623154640000|2021-06-08 12:17:20|82502.3|82477.3|82496.2|82471.2|82502.9|82477.9|82496.2|82471.2|38
1623154650000|2021-06-08 12:17:30|82497.4|82472.4|82497.4|82472.4|82499.7|82474.7|82497.1|82472.1|42
1623154660000|2021-06-08 12:17:40|82497.6|82472.6|82500.8|82475.8|82501|82476|82497.4|82472.4|41
1623154670000|2021-06-08 12:17:50|82500.6|82475.6|82491.1|82466.1|82501.3|82476.3|82490.6|82465.6|41
1623154680000|2021-06-08 12:18:00|82491.3|82466.3|82491.8|82466.8|82492.8|82467.8|82490.5|82465.5|37
1623154690000|2021-06-08 12:18:10|82492|82467|82491.6|82466.6|82492.8|82467.8|82491|82466|22
1623154700000|2021-06-08 12:18:20|82491.5|82466.5|82489.6|82464.6|82491.8|82466.8|82487.2|82462.2|36
1623154710000|2021-06-08 12:18:30|82489.5|82464.5|82490.3|82465.3|82491.3|82466.3|82488|82463|52
1623154720000|2021-06-08 12:18:40|82490.5|82465.5|82487.1|82462.1|82490.5|82465.5|82485.7|82460.7|40
1623154730000|2021-06-08 12:18:50|82487.2|82462.2|82485.5|82460.5|82487.4|82462.4|82481.9|82456.9|53
1623154740000|2021-06-08 12:19:00|82484.8|82459.8|82489.6|82464.6|82490.1|82465.1|82484.8|82459.8|44
1623154750000|2021-06-08 12:19:10|82489.5|82464.5|82488.6|82463.6|82490.3|82465.3|82486.5|82461.5|35
1623154760000|2021-06-08 12:19:20|82488.9|82463.9|82489.8|82464.8|82490.9|82465.9|82486.8|82461.8|47
1623154770000|2021-06-08 12:19:30|82489.7|82464.7|82490.2|82465.2|82490.2|82465.2|82488.3|82463.3|31
1623154780000|2021-06-08 12:19:40|82490.3|82465.3|82486.1|82461.1|82490.6|82465.6|82485.1|82460.1|53
1623154790000|2021-06-08 12:19:50|82486.5|82461.5|82486.2|82461.2|82487.2|82462.2|82482.8|82457.8|51
1623154800000|2021-06-08 12:20:00|82486|82461|82488.1|82463.1|82488.1|82463.1|82484|82459|41
1623154810000|2021-06-08 12:20:10|82488.5|82463.5|82490.2|82465.2|82491.5|82466.5|82488.5|82463.5|43
1623154820000|2021-06-08 12:20:20|82489.4|82464.4|82491.4|82466.4|82492.4|82467.4|82489.4|82464.4|27
1623154830000|2021-06-08 12:20:30|82491.6|82466.6|82489.9|82464.9|82492|82467|82489.9|82464.9|24
1623154840000|2021-06-08 12:20:40|82489.6|82464.6|82488.9|82463.9|82490.2|82465.2|82486.8|82461.8|42
1623154850000|2021-06-08 12:20:50|82488.6|82463.6|82488.4|82463.4|82491.8|82466.8|82487.6|82462.6|50
1623154860000|2021-06-08 12:21:00|82488.6|82463.6|82489.5|82464.5|82490.1|82465.1|82488.4|82463.4|39
1623154870000|2021-06-08 12:21:10|82489.6|82464.6|82488.7|82463.7|82490.9|82465.9|82488.2|82463.2|32
1623154880000|2021-06-08 12:21:20|82489.2|82464.2|82489.2|82464.2|82490|82465|82488.7|82463.7|26
1623154890000|2021-06-08 12:21:30|82489.3|82464.3|82486.4|82461.4|82490.1|82465.1|82486.2|82461.2|32
1623154900000|2021-06-08 12:21:40|82488|82463|82493.6|82468.6|82493.8|82468.8|82486.4|82461.4|59
1623154910000|2021-06-08 12:21:50|82493.2|82468.2|82493.9|82468.9|82495.3|82470.3|82493.1|82468.1|48
1623154920000|2021-06-08 12:22:00|82494.3|82469.3|82493.8|82468.8|82494.3|82469.3|82490.7|82465.7|43
1623154930000|2021-06-08 12:22:10|82493.7|82468.7|82494.9|82469.9|82495.8|82470.8|82491.9|82466.9|43
1623154940000|2021-06-08 12:22:20|82493.6|82468.6|82496.6|82471.6|82497.4|82472.4|82493.6|82468.6|27
1623154950000|2021-06-08 12:22:30|82496.5|82471.5|82497|82472|82498|82473|82495.6|82470.6|39
1623154960000|2021-06-08 12:22:40|82497.2|82472.2|82494.8|82469.8|82497.2|82472.2|82493.3|82468.3|31
1623154970000|2021-06-08 12:22:50|82494.7|82469.7|82497.6|82472.6|82500|82475|82494.7|82469.7|31
1623154980000|2021-06-08 12:23:00|82497.8|82472.8|82495.5|82470.5|82498.2|82473.2|82493.6|82468.6|56
1623154990000|2021-06-08 12:23:10|82495.6|82470.6|82496.2|82471.2|82497.6|82472.6|82494|82469|43
1623155000000|2021-06-08 12:23:20|82497|82472|82494.5|82469.5|82497.5|82472.5|82494.5|82469.5|41
1623155010000|2021-06-08 12:23:30|82494.6|82469.6|82494.2|82469.2|82498.1|82473.1|82493.7|82468.7|62
1623155020000|2021-06-08 12:23:40|82494|82469|82496.2|82471.2|82496.4|82471.4|82491.8|82466.8|65
1623155030000|2021-06-08 12:23:50|82497.6|82472.6|82499.9|82474.9|82502.5|82477.5|82497.4|82472.4|61
1623155040000|2021-06-08 12:24:00|82500|82475|82501.1|82476.1|82501.6|82476.6|82499.2|82474.2|39
1623155050000|2021-06-08 12:24:10|82500.9|82475.9|82497.8|82472.8|82501.6|82476.6|82497.2|82472.2|58
1623155060000|2021-06-08 12:24:20|82496.7|82471.7|82495.6|82470.6|82497.5|82472.5|82493.8|82468.8|73
1623155070000|2021-06-08 12:24:30|82496|82471|82498.5|82473.5|82498.9|82473.9|82494.9|82469.9|58
1623155080000|2021-06-08 12:24:40|82498.2|82473.2|82494.5|82469.5|82498.6|82473.6|82493.4|82468.4|57
1623155090000|2021-06-08 12:24:50|82494.9|82469.9|82495|82470|82498.3|82473.3|82493.5|82468.5|53
1623155100000|2021-06-08 12:25:00|82494.5|82469.5|82495.7|82470.7|82496.7|82471.7|82494.5|82469.5|50
1623155110000|2021-06-08 12:25:10|82495.9|82470.9|82494.8|82469.8|82496.6|82471.6|82494.6|82469.6|38
1623155120000|2021-06-08 12:25:20|82494.7|82469.7|82496|82471|82498.4|82473.4|82492.6|82467.6|51
1623155130000|2021-06-08 12:25:30|82496.1|82471.1|82492|82467|82496.1|82471.1|82487.2|82462.2|53
1623155140000|2021-06-08 12:25:40|82491.7|82466.7|82489.4|82464.4|82493|82468|82488.6|82463.6|49
1623155150000|2021-06-08 12:25:50|82490.2|82465.2|82490|82465|82492.1|82467.1|82487.1|82462.1|51
1623155160000|2021-06-08 12:26:00|82489.2|82464.2|82494|82469|82495.2|82470.2|82489|82464|54
1623155170000|2021-06-08 12:26:10|82494.5|82469.5|82492.6|82467.6|82494.5|82469.5|82486.5|82461.5|45
1623155180000|2021-06-08 12:26:20|82492.9|82467.9|82486.8|82461.8|82493.3|82468.3|82486.5|82461.5|58
1623155190000|2021-06-08 12:26:30|82486.5|82461.5|82478.3|82453.3|82488.9|82463.9|82477.9|82452.9|41
1623155200000|2021-06-08 12:26:40|82476.9|82451.9|82474.6|82449.6|82481.5|82456.5|82472.4|82447.4|57
1623155210000|2021-06-08 12:26:50|82474.4|82449.4|82474.5|82449.5|82474.9|82449.9|82469.6|82444.6|56
1623155220000|2021-06-08 12:27:00|82474.2|82449.2|82473.6|82448.6|82477.1|82452.1|82471.3|82446.3|70
1623155230000|2021-06-08 12:27:10|82475.2|82450.2|82477.5|82452.5|82479.2|82454.2|82473.4|82448.4|49
1623155240000|2021-06-08 12:27:20|82477.3|82452.3|82475.3|82450.3|82477.6|82452.6|82475.3|82450.3|42
1623155250000|2021-06-08 12:27:30|82475|82450|82475.8|82450.8|82477.2|82452.2|82472.8|82447.8|50
1623155260000|2021-06-08 12:27:40|82475.7|82450.7|82475|82450|82476.8|82451.8|82474.2|82449.2|48
1623155270000|2021-06-08 12:27:50|82475.1|82450.1|82475|82450|82475.6|82450.6|82473.9|82448.9|31
1623155280000|2021-06-08 12:28:00|82475.3|82450.3|82478.1|82453.1|82480.8|82455.8|82474.6|82449.6|65
1623155290000|2021-06-08 12:28:10|82478.2|82453.2|82476.6|82451.6|82478.5|82453.5|82476.3|82451.3|49
1623155300000|2021-06-08 12:28:20|82476.7|82451.7|82475.9|82450.9|82477.3|82452.3|82474.7|82449.7|27
1623155310000|2021-06-08 12:28:30|82476|82451|82476.5|82451.5|82476.5|82451.5|82475.2|82450.2|22
1623155320000|2021-06-08 12:28:40|82476.7|82451.7|82474.7|82449.7|82476.7|82451.7|82470.8|82445.8|33
1623155330000|2021-06-08 12:28:50|82474.4|82449.4|82470.4|82445.4|82474.8|82449.8|82470.4|82445.4|23
1623155340000|2021-06-08 12:29:00|82470.3|82445.3|82469.7|82444.7|82472.9|82447.9|82466.9|82441.9|39
1623155350000|2021-06-08 12:29:10|82470.1|82445.1|82467.5|82442.5|82470.2|82445.2|82465.6|82440.6|40
1623155360000|2021-06-08 12:29:20|82468.3|82443.3|82467.6|82442.6|82469|82444|82466.6|82441.6|32
1623155370000|2021-06-08 12:29:30|82468.1|82443.1|82468.9|82443.9|82468.9|82443.9|82467.1|82442.1|29
1623155380000|2021-06-08 12:29:40|82469|82444|82469.6|82444.6|82472.9|82447.9|82468.8|82443.8|22
1623155390000|2021-06-08 12:29:50|82469.4|82444.4|82472.8|82447.8|82477.4|82452.4|82469.2|82444.2|39
1623155400000|2021-06-08 12:30:00|82472.6|82447.6|82472.2|82447.2|82472.6|82447.6|82469.8|82444.8|34
1623155410000|2021-06-08 12:30:10|82472.3|82447.3|82474.4|82449.4|82474.8|82449.8|82469.8|82444.8|39
1623155420000|2021-06-08 12:30:20|82473.3|82448.3|82466.4|82441.4|82473.4|82448.4|82463.6|82438.6|69
1623155430000|2021-06-08 12:30:30|82465.8|82440.8|82457|82432|82466.6|82441.6|82457|82432|55
1623155440000|2021-06-08 12:30:40|82456.6|82431.6|82447.1|82422.1|82456.6|82431.6|82444|82419|63
1623155450000|2021-06-08 12:30:50|82447.5|82422.5|82438|82413|82449.8|82424.8|82432.9|82407.9|57
1623155460000|2021-06-08 12:31:00|82437.6|82412.6|82435.4|82410.4|82439.4|82414.4|82433|82408|44
1623155470000|2021-06-08 12:31:10|82435.9|82410.9|82426.2|82401.2|82445.7|82419.6|82425.9|82389.7|62
1623155480000|2021-06-08 12:31:20|82427|82402|82422.6|82397.6|82427.8|82402.8|82420|82395|52
1623155490000|2021-06-08 12:31:30|82423.3|82398.3|82428|82403|82437|82403|82421.4|82384.3|49
1623155500000|2021-06-08 12:31:40|82441.7|82391.7|82433.5|82408.5|82443.5|82409.9|82424|82388.8|64
1623155510000|2021-06-08 12:31:50|82433.4|82408.4|82448.4|82423.4|82462.3|82425.5|82433.4|82402.1|59
1623155520000|2021-06-08 12:32:00|82448.1|82423.1|82469.6|82419.6|82471.7|82427.2|82439.4|82400.4|69
1623155530000|2021-06-08 12:32:10|82470.1|82420.1|82448.7|82423.7|82470.8|82433.2|82446.8|82420.1|62
1623155540000|2021-06-08 12:32:20|82448.4|82423.4|82439.4|82414.4|82450|82423.4|82434.1|82393.7|57
1623155550000|2021-06-08 12:32:30|82437.2|82412.2|82441|82416|82453.2|82419.2|82432.8|82403|54
1623155560000|2021-06-08 12:32:40|82440.7|82415.7|82437|82412|82441.5|82416.5|82435.3|82410.3|51
1623155570000|2021-06-08 12:32:50|82436.8|82411.8|82435.9|82410.9|82439.7|82414.7|82435.1|82410.1|51
1623155580000|2021-06-08 12:33:00|82440.1|82415.1|82429|82404|82444.7|82415.1|82428.3|82392.5|61
1623155590000|2021-06-08 12:33:10|82428.6|82403.6|82438|82413|82458.3|82420|82428.2|82389.3|62
1623155600000|2021-06-08 12:33:20|82437.9|82412.9|82443.7|82418.7|82444.1|82419.1|82437|82412|52
1623155610000|2021-06-08 12:33:30|82443.8|82418.8|82446|82421|82448.4|82423.4|82442|82417|49
1623155620000|2021-06-08 12:33:40|82447.6|82422.6|82455.6|82430.6|82475.5|82434.3|82447.1|82419.3|64
1623155630000|2021-06-08 12:33:50|82456.6|82431.6|82459|82434|82472.1|82435.5|82455.4|82418.3|48
1623155640000|2021-06-08 12:34:00|82458.9|82433.9|82461|82436|82461.2|82436.2|82458.9|82433.9|42
1623155650000|2021-06-08 12:34:10|82461.2|82436.2|82463.5|82438.5|82467.3|82442.3|82454.1|82429.1|48
1623155660000|2021-06-08 12:34:20|82462.9|82437.9|82467|82442|82467.5|82442.5|82462.9|82437.9|49
1623155670000|2021-06-08 12:34:30|82466.9|82441.9|82467.1|82442.1|82468.2|82443.2|82465.5|82440.5|44
1623155680000|2021-06-08 12:34:40|82467.3|82442.3|82462.1|82437.1|82467.3|82442.3|82460|82435|50
1623155690000|2021-06-08 12:34:50|82461.1|82436.1|82454.5|82429.5|82462.8|82437.8|82454|82429|55
1623155700000|2021-06-08 12:35:00|82451.3|82426.3|82449.5|82424.5|82454.2|82429.2|82447.6|82422.6|55
1623155710000|2021-06-08 12:35:10|82450.2|82425.2|82453.4|82428.4|82454.6|82429.6|82448.7|82423.7|46
1623155720000|2021-06-08 12:35:20|82455.1|82430.1|82439.5|82414.5|82455.5|82430.5|82438.6|82413.6|47
1623155730000|2021-06-08 12:35:30|82439.9|82414.9|82437.2|82412.2|82441.4|82416.4|82436.1|82411.1|52
1623155740000|2021-06-08 12:35:40|82436.6|82411.6|82437.2|82412.2|82441.2|82416.2|82436.4|82411.4|60
1623155750000|2021-06-08 12:35:50|82437.4|82412.4|82437.5|82412.5|82441.6|82416.6|82436.1|82411.1|50
1623155760000|2021-06-08 12:36:00|82437.3|82412.3|82433|82408|82446|82413.7|82431|82396|54
1623155770000|2021-06-08 12:36:10|82433.1|82408.1|82429.3|82404.3|82434.2|82409.2|82427.5|82402.5|45
1623155780000|2021-06-08 12:36:20|82429.5|82404.5|82431.9|82406.9|82431.9|82406.9|82424.4|82399.4|65
1623155790000|2021-06-08 12:36:30|82432.2|82407.2|82429|82404|82432.7|82407.7|82429|82404|53
1623155800000|2021-06-08 12:36:40|82429.4|82404.4|82427.5|82402.5|82430.3|82405.3|82418.9|82393.9|66
1623155810000|2021-06-08 12:36:50|82428.3|82403.3|82436.2|82411.2|82438.8|82413.8|82428.3|82403.3|54
1623155820000|2021-06-08 12:37:00|82436.5|82411.5|82430.7|82405.7|82440.7|82415.7|82424.8|82399.8|66
1623155830000|2021-06-08 12:37:10|82430.4|82405.4|82426.7|82401.7|82434.7|82409.7|82424.8|82399.8|52
1623155840000|2021-06-08 12:37:20|82425|82400|82419.8|82394.8|82427.6|82402.6|82418.3|82393.3|64
1623155850000|2021-06-08 12:37:30|82418.8|82393.8|82423.7|82398.7|82430.6|82405.6|82418.8|82393.8|54
1623155860000|2021-06-08 12:37:40|82425.2|82400.2|82428.6|82403.6|82432.6|82407.6|82422.9|82397.9|72
1623155870000|2021-06-08 12:37:50|82428.5|82403.5|82424.2|82399.2|82428.6|82403.6|82422.9|82397.9|40
1623155880000|2021-06-08 12:38:00|82423.9|82398.9|82420.7|82395.7|82425.9|82400.9|82419.8|82394.8|51
1623155890000|2021-06-08 12:38:10|82420.4|82395.4|82421.1|82396.1|82423|82398|82420.4|82395.4|51
1623155900000|2021-06-08 12:38:20|82421|82396|82430.7|82405.7|82431.4|82406.4|82420.9|82395.9|57
1623155910000|2021-06-08 12:38:30|82430.8|82405.8|82428.9|82403.9|82433|82408|82425|82400|60
1623155920000|2021-06-08 12:38:40|82428.2|82403.2|82429.2|82404.2|82430|82405|82426.5|82401.5|45
1623155930000|2021-06-08 12:38:50|82429.3|82404.3|82433.1|82408.1|82433.1|82408.1|82426.9|82401.9|52
1623155940000|2021-06-08 12:39:00|82432.9|82407.9|82431.7|82406.7|82437|82412|82430.9|82405.9|64
1623155950000|2021-06-08 12:39:10|82432|82407|82432.7|82407.7|82437.1|82412.1|82422.3|82397.3|53
1623155960000|2021-06-08 12:39:20|82432.8|82407.8|82434.7|82409.7|82436|82411|82428.1|82403.1|59
1623155970000|2021-06-08 12:39:30|82433.8|82408.8|82436.9|82411.9|82436.9|82411.9|82431.1|82406.1|50
1623155980000|2021-06-08 12:39:40|82435.9|82410.9|82436.2|82411.2|82438.9|82413.9|82435.4|82410.4|48
1623155990000|2021-06-08 12:39:50|82436.3|82411.3|82438.7|82413.7|82439.3|82414.3|82434.2|82409.2|59
1623156000000|2021-06-08 12:40:00|82438.1|82413.1|82436.9|82411.9|82438.1|82413.1|82434.5|82409.5|36
1623156010000|2021-06-08 12:40:10|82437|82412|82444.7|82419.7|82445.4|82420.4|82432.7|82407.7|45
1623156020000|2021-06-08 12:40:20|82443.3|82418.3|82440.5|82415.5|82445.3|82420.3|82438.9|82413.9|53
1623156030000|2021-06-08 12:40:30|82440.8|82415.8|82441.9|82416.9|82442.6|82417.6|82440.3|82415.3|45
1623156040000|2021-06-08 12:40:40|82441.8|82416.8|82440.8|82415.8|82442.5|82417.5|82440.6|82415.6|34
1623156050000|2021-06-08 12:40:50|82441.2|82416.2|82450.9|82425.9|82450.9|82425.9|82440.9|82415.9|46
1623156060000|2021-06-08 12:41:00|82451|82426|82455.7|82430.7|82455.7|82430.7|82450.6|82425.6|55
1623156070000|2021-06-08 12:41:10|82455.5|82430.5|82453.7|82428.7|82456.2|82431.2|82450.5|82425.5|48
1623156080000|2021-06-08 12:41:20|82453.6|82428.6|82469.1|82444.1|82473.1|82448.1|82453.5|82428.5|60
1623156090000|2021-06-08 12:41:30|82468.9|82443.9|82470.5|82445.5|82471.7|82446.7|82468.6|82443.6|35
1623156100000|2021-06-08 12:41:40|82471.2|82446.2|82472.8|82447.8|82473.1|82448.1|82470|82445|58
1623156110000|2021-06-08 12:41:50|82473|82448|82474.3|82449.3|82477.1|82452.1|82468.9|82443.9|57
1623156120000|2021-06-08 12:42:00|82473.9|82448.9|82477.1|82452.1|82477.8|82452.8|82473.9|82448.9|56
1623156130000|2021-06-08 12:42:10|82477.6|82452.6|82477.1|82452.1|82479.3|82454.3|82476.4|82451.4|43
1623156140000|2021-06-08 12:42:20|82478.1|82453.1|82478.7|82453.7|82479.1|82454.1|82476|82451|54
1623156150000|2021-06-08 12:42:30|82478.8|82453.8|82489.4|82464.4|82490.5|82465.5|82476.6|82451.6|63
1623156160000|2021-06-08 12:42:40|82489.5|82464.5|82489.4|82464.4|82490.1|82465.1|82484.8|82459.8|49
1623156170000|2021-06-08 12:42:50|82489.2|82464.2|82494.3|82469.3|82494.5|82469.5|82489|82464|58
1623156180000|2021-06-08 12:43:00|82494.5|82469.5|82491.5|82466.5|82508.5|82472|82491.5|82457.8|55
1623156190000|2021-06-08 12:43:10|82491.6|82466.6|82500.1|82475.1|82514.2|82476|82491.6|82461.7|62
1623156200000|2021-06-08 12:43:20|82500.2|82475.2|82496|82471|82502.6|82477.6|82493.1|82468.1|58
1623156210000|2021-06-08 12:43:30|82494.8|82469.8|82495.4|82470.4|82496.1|82471.1|82494.7|82469.7|53
1623156220000|2021-06-08 12:43:40|82495.8|82470.8|82494.5|82469.5|82497.3|82472.3|82491.6|82466.6|48
1623156230000|2021-06-08 12:43:50|82490.3|82465.3|82483.4|82458.4|82500.4|82470.6|82482.3|82446|64
1623156240000|2021-06-08 12:44:00|82483.7|82458.7|82482.7|82457.7|82486.2|82461.2|82481.4|82456.4|65
1623156250000|2021-06-08 12:44:10|82482.6|82457.6|82483|82458|82485.4|82460.4|82482.4|82457.4|43
1623156260000|2021-06-08 12:44:20|82483.2|82458.2|82488.3|82463.3|82488.8|82463.8|82482.2|82457.2|52
1623156270000|2021-06-08 12:44:30|82488.4|82463.4|82487.7|82462.7|82490.3|82465.3|82486.9|82461.9|43
1623156280000|2021-06-08 12:44:40|82489.6|82464.6|82492.8|82467.8|82505.4|82469.1|82489.5|82455.4|53
1623156290000|2021-06-08 12:44:50|82491.2|82466.2|82494.9|82469.9|82496.2|82471.2|82490.9|82465.9|48
1623156300000|2021-06-08 12:45:00|82495.1|82470.1|82501.8|82476.8|82503.7|82478.7|82494.2|82469.2|56
1623156310000|2021-06-08 12:45:10|82501.7|82476.7|82497.6|82472.6|82502.7|82477.7|82496.6|82471.6|59
1623156320000|2021-06-08 12:45:20|82496.9|82471.9|82500.7|82475.7|82500.7|82475.7|82495|82470|63
1623156330000|2021-06-08 12:45:30|82500|82475|82489|82464|82503|82476.8|82489|82453|49
1623156340000|2021-06-08 12:45:40|82491.3|82466.3|82499.4|82474.4|82504.1|82476.2|82488.1|82449.9|58
1623156350000|2021-06-08 12:45:50|82499.7|82474.7|82505.2|82480.2|82506.2|82481.2|82498.8|82473.8|47
1623156360000|2021-06-08 12:46:00|82504.9|82479.9|82499|82474|82505.2|82480.2|82497.7|82472.7|64
1623156370000|2021-06-08 12:46:10|82498|82473|82497.2|82472.2|82511.1|82473.7|82487.5|82461.1|66
1623156380000|2021-06-08 12:46:20|82496.1|82471.1|82503.2|82478.2|82503.2|82478.2|82491.1|82466.1|70
1623156390000|2021-06-08 12:46:30|82504.2|82479.2|82504.4|82479.4|82508|82483|82501.3|82476.3|52
1623156400000|2021-06-08 12:46:40|82504.5|82479.5|82501.5|82476.5|82504.6|82479.6|82495.9|82470.9|47
1623156410000|2021-06-08 12:46:50|82501|82476|82502|82477|82503.2|82478.2|82500.1|82475.1|53
1623156420000|2021-06-08 12:47:00|82502.5|82477.5|82505.5|82480.5|82505.7|82480.7|82501.5|82476.5|58
1623156430000|2021-06-08 12:47:10|82511.6|82486.6|82512.3|82487.3|82515.4|82490.4|82510|82485|57
1623156440000|2021-06-08 12:47:20|82511.5|82486.5|82504.7|82479.7|82519.8|82492.5|82500.9|82464.6|57
1623156450000|2021-06-08 12:47:30|82504.2|82479.2|82506.7|82481.7|82507|82482|82502.1|82477.1|53
1623156460000|2021-06-08 12:47:40|82502.8|82477.8|82507.4|82482.4|82507.4|82482.4|82500.1|82475.1|50
1623156470000|2021-06-08 12:47:50|82507.3|82482.3|82512.5|82487.5|82515.4|82490.4|82507|82482|53
1623156480000|2021-06-08 12:48:00|82507.9|82482.9|82521.3|82496.3|82521.3|82496.3|82507.3|82482.3|50
1623156490000|2021-06-08 12:48:10|82523.3|82498.3|82561.3|82511.3|82575.2|82525.2|82523.1|82498.1|69
1623156500000|2021-06-08 12:48:20|82561.4|82511.4|82568.6|82518.6|82569|82532.3|82548.9|82510.4|58
1623156510000|2021-06-08 12:48:30|82556.6|82531.6|82556.3|82531.3|82576.4|82537.2|82555.4|82521.1|63
1623156520000|2021-06-08 12:48:40|82557.6|82532.6|82579.5|82529.5|82580.3|82541.4|82555.8|82520.2|54
1623156530000|2021-06-08 12:48:50|82567.9|82542.9|82564.7|82539.7|82583.7|82546.2|82562.2|82529.5|69
1623156540000|2021-06-08 12:49:00|82563.6|82538.6|82576.5|82551.5|82577.4|82552.4|82561.7|82536.7|70
1623156550000|2021-06-08 12:49:10|82577.2|82552.2|82590.8|82565.8|82600.8|82568.7|82575.6|82548.4|68
1623156560000|2021-06-08 12:49:20|82590.9|82565.9|82585.5|82560.5|82595.8|82570.8|82584.5|82559.5|71
1623156570000|2021-06-08 12:49:30|82583.5|82558.5|82587.2|82562.2|82591.4|82566.4|82583.5|82558.5|73
1623156580000|2021-06-08 12:49:40|82586.9|82561.9|82597.8|82572.8|82627.2|82586.2|82585.6|82560.6|76
1623156590000|2021-06-08 12:49:50|82594.3|82569.3|82587.9|82562.9|82594.3|82569.3|82586.4|82561.4|56
1623156600000|2021-06-08 12:50:00|82588|82563|82598.2|82573.2|82604.6|82579.6|82588|82563|72
1623156610000|2021-06-08 12:50:10|82598|82573|82597.5|82572.5|82601.3|82576.3|82588.7|82563.7|58
1623156620000|2021-06-08 12:50:20|82598|82573|82579.4|82554.4|82599.2|82574.2|82570.5|82539.2|71
1623156630000|2021-06-08 12:50:30|82579.6|82554.6|82579.7|82554.7|82593.8|82557|82578.8|82539.9|60
1623156640000|2021-06-08 12:50:40|82580|82555|82585.9|82560.9|82591.5|82566.5|82580|82555|69
1623156650000|2021-06-08 12:50:50|82584.2|82559.2|82580.7|82555.7|82589.7|82564.7|82580.7|82555.7|75
1623156660000|2021-06-08 12:51:00|82580.1|82555.1|82590.7|82565.7|82597.5|82572.5|82578.8|82553.8|74
1623156670000|2021-06-08 12:51:10|82591.7|82566.7|82583.9|82558.9|82591.7|82566.7|82582.3|82557.3|62
1623156680000|2021-06-08 12:51:20|82584|82559|82588|82563|82589.5|82564.5|82580.3|82555.3|70
1623156690000|2021-06-08 12:51:30|82589.2|82564.2|82593.5|82568.5|82605.2|82580.2|82587.6|82562.6|63
1623156700000|2021-06-08 12:51:40|82594.2|82569.2|82596.3|82571.3|82597.8|82572.8|82587.8|82562.8|68
1623156710000|2021-06-08 12:51:50|82596|82571|82604.6|82579.6|82605.2|82580.2|82591.3|82566.3|69
1623156720000|2021-06-08 12:52:00|82603.2|82578.2|82609.5|82584.5|82614.1|82589.1|82603.2|82578.2|64
1623156730000|2021-06-08 12:52:10|82611.2|82586.2|82592.1|82567.1|82612.1|82587.1|82591.4|82566.4|59
1623156740000|2021-06-08 12:52:20|82592.2|82567.2|82594.9|82569.9|82598.6|82569.9|82585.8|82547.5|60
1623156750000|2021-06-08 12:52:30|82597|82572|82597.4|82572.4|82607.6|82576.5|82594.1|82557.4|71
1623156760000|2021-06-08 12:52:40|82597.7|82572.7|82588.4|82563.4|82599.5|82574.5|82588.4|82563.4|64
1623156770000|2021-06-08 12:52:50|82588.8|82563.8|82591.7|82566.7|82593.1|82568.1|82581.8|82556.8|65
1623156780000|2021-06-08 12:53:00|82593.6|82568.6|82586.6|82561.6|82594.9|82569.9|82586.6|82561.6|71
1623156790000|2021-06-08 12:53:10|82587.7|82562.7|82595.2|82570.2|82596.8|82571.8|82587.6|82562.6|51
1623156800000|2021-06-08 12:53:20|82595.7|82570.7|82587.4|82562.4|82598.6|82573.6|82584.7|82559.7|59
1623156810000|2021-06-08 12:53:30|82587|82562|82584.4|82559.4|82587.5|82562.5|82580.4|82555.4|62
1623156820000|2021-06-08 12:53:40|82584.8|82559.8|82574.4|82549.4|82584.8|82559.8|82574.1|82549.1|47
1623156830000|2021-06-08 12:53:50|82573.7|82548.7|82564.7|82539.7|82574.5|82549.5|82561.4|82536.4|61
1623156840000|2021-06-08 12:54:00|82564.9|82539.9|82565.8|82540.8|82574.4|82549.4|82564.4|82539.4|59
1623156850000|2021-06-08 12:54:10|82566|82541|82568.2|82543.2|82569.8|82544.8|82565|82540|49
1623156860000|2021-06-08 12:54:20|82568.7|82543.7|82563.7|82538.7|82583.3|82544.4|82561.2|82527.2|57
1623156870000|2021-06-08 12:54:30|82563.9|82538.9|82561.2|82536.2|82564.1|82539.1|82560.2|82535.2|47
1623156880000|2021-06-08 12:54:40|82560.8|82535.8|82555.6|82530.6|82561|82536|82555|82530|61
1623156890000|2021-06-08 12:54:50|82556|82531|82563.2|82538.2|82563.7|82538.7|82555|82530|58
1623156900000|2021-06-08 12:55:00|82563.1|82538.1|82565.9|82540.9|82566|82541|82563.1|82538.1|48
1623156910000|2021-06-08 12:55:10|82566.5|82541.5|82563.6|82538.6|82566.5|82541.5|82557.7|82532.7|55
1623156920000|2021-06-08 12:55:20|82564.2|82539.2|82557.8|82532.8|82564.2|82539.2|82552.2|82527.2|69
1623156930000|2021-06-08 12:55:30|82557.5|82532.5|82550.8|82525.8|82558.3|82533.3|82550.4|82525.4|54
1623156940000|2021-06-08 12:55:40|82550.9|82525.9|82550.8|82525.8|82552|82527|82548.2|82523.2|52
1623156950000|2021-06-08 12:55:50|82551.1|82526.1|82547|82522|82551.7|82526.7|82547|82522|49
1623156960000|2021-06-08 12:56:00|82547.9|82522.9|82549.2|82524.2|82553.2|82528.2|82547.2|82522.2|66
1623156970000|2021-06-08 12:56:10|82549.6|82524.6|82550.7|82525.7|82550.7|82525.7|82547.6|82522.6|42
1623156980000|2021-06-08 12:56:20|82550.3|82525.3|82548.5|82523.5|82550.9|82525.9|82546.5|82521.5|49
1623156990000|2021-06-08 12:56:30|82548.4|82523.4|82547.1|82522.1|82548.4|82523.4|82546.6|82521.6|31
1623157000000|2021-06-08 12:56:40|82546.5|82521.5|82539.6|82514.6|82549.1|82524.1|82537.3|82512.3|53
1623157010000|2021-06-08 12:56:50|82541.4|82516.4|82543.8|82518.8|82543.8|82518.8|82539|82514|44
1623157020000|2021-06-08 12:57:00|82542.7|82517.7|82553.2|82528.2|82554.1|82529.1|82541.4|82516.4|57
1623157030000|2021-06-08 12:57:10|82553.3|82528.3|82559.8|82534.8|82564.1|82539.1|82552.3|82527.3|63
1623157040000|2021-06-08 12:57:20|82560.7|82535.7|82559.2|82534.2|82562.5|82537.5|82554|82529|62
1623157050000|2021-06-08 12:57:30|82559.4|82534.4|82555.2|82530.2|82559.4|82534.4|82554.6|82529.6|53
1623157060000|2021-06-08 12:57:40|82555.1|82530.1|82556.6|82531.6|82556.9|82531.9|82552.5|82527.5|45
1623157070000|2021-06-08 12:57:50|82556.4|82531.4|82583.5|82558.5|82586.3|82561.3|82554.1|82529.1|44
1623157080000|2021-06-08 12:58:00|82582.2|82557.2|82586.5|82561.5|82586.7|82561.7|82574.5|82549.5|67
1623157090000|2021-06-08 12:58:10|82587.6|82562.6|82597|82572|82597|82572|82587.6|82562.6|50
1623157100000|2021-06-08 12:58:20|82597.7|82572.7|82587.1|82562.1|82599.6|82574.6|82583.8|82558.8|58
1623157110000|2021-06-08 12:58:30|82586.7|82561.7|82565.9|82540.9|82587.3|82562.3|82564.8|82531.3|61
1623157120000|2021-06-08 12:58:40|82566.1|82541.1|82562.9|82537.9|82566.4|82541.4|82562.1|82537.1|52
1623157130000|2021-06-08 12:58:50|82562.6|82537.6|82580.1|82530.1|82585.3|82544.8|82561.8|82529.7|56
1623157140000|2021-06-08 12:59:00|82580.7|82530.7|82582.4|82557.4|82590.9|82557.6|82565.9|82529.2|58
1623157150000|2021-06-08 12:59:10|82581.2|82556.2|82586.1|82536.1|82592.9|82558.8|82572.4|82536|54
1623157160000|2021-06-08 12:59:20|82585.6|82535.6|82585.2|82535.2|82586.9|82536.9|82584|82534|38
1623157170000|2021-06-08 12:59:30|82585.3|82535.3|82578.3|82553.3|82585.3|82553.8|82572.6|82534.9|43
1623157180000|2021-06-08 12:59:40|82577.7|82552.7|82580.5|82555.5|82582.5|82557.5|82576.8|82551.8|42
1623157190000|2021-06-08 12:59:50|82581|82556|82580.4|82555.4|82582.3|82557.3|82580.1|82555.1|29
1623157200000|2021-06-08 13:00:00|82579.9|82554.9|82570.9|82545.9|82582.9|82557.9|82568.2|82543.2|65
1623157210000|2021-06-08 13:00:10|82571|82546|82571.2|82546.2|82574.1|82549.1|82570.1|82545.1|52
1623157220000|2021-06-08 13:00:20|82571.8|82546.8|82569.2|82544.2|82576.3|82551.3|82567|82542|61
1623157230000|2021-06-08 13:00:30|82569|82544|82565.7|82540.7|82569.2|82544.2|82565|82540|44
1623157240000|2021-06-08 13:00:40|82565.8|82540.8|82562.4|82537.4|82566.6|82541.6|82562.4|82537.4|45
1623157250000|2021-06-08 13:00:50|82562.7|82537.7|82567.1|82542.1|82571.1|82546.1|82562.7|82537.7|52
1623157260000|2021-06-08 13:01:00|82567.2|82542.2|82566.7|82541.7|82567.7|82542.7|82565.7|82540.7|47
1623157270000|2021-06-08 13:01:10|82566.6|82541.6|82565.6|82540.6|82569.5|82544.5|82564.6|82539.6|60
1623157280000|2021-06-08 13:01:20|82564.8|82539.8|82558.6|82533.6|82565.8|82540.8|82558|82533|56
1623157290000|2021-06-08 13:01:30|82558.3|82533.3|82550.7|82525.7|82558.3|82533.3|82549.7|82524.7|54
1623157300000|2021-06-08 13:01:40|82550.6|82525.6|82554.8|82529.8|82554.8|82529.8|82549.5|82524.5|53
1623157310000|2021-06-08 13:01:50|82554.5|82529.5|82550.7|82525.7|82555|82530|82550.4|82525.4|58
1623157320000|2021-06-08 13:02:00|82550.6|82525.6|82550.9|82525.9|82552.8|82527.8|82550.3|82525.3|37
1623157330000|2021-06-08 13:02:10|82551|82526|82553.2|82528.2|82554.9|82529.9|82551|82526|48
1623157340000|2021-06-08 13:02:20|82550.6|82525.6|82551.7|82526.7|82553.3|82528.3|82549|82524|42
1623157350000|2021-06-08 13:02:30|82551.6|82526.6|82547.2|82522.2|82552|82527|82543.3|82518.3|45
1623157360000|2021-06-08 13:02:40|82547.6|82522.6|82541.3|82516.3|82549.2|82524.2|82539.5|82514.5|49
1623157370000|2021-06-08 13:02:50|82540.3|82515.3|82535.1|82510.1|82541.1|82516.1|82533.8|82508.8|51
1623157380000|2021-06-08 13:03:00|82535.4|82510.4|82536.5|82511.5|82537.4|82512.4|82528.5|82503.5|57
1623157390000|2021-06-08 13:03:10|82535.2|82510.2|82527.6|82502.6|82535.3|82510.3|82527.5|82502.5|45
1623157400000|2021-06-08 13:03:20|82527.5|82502.5|82532.9|82507.9|82533|82508|82527.4|82502.4|58
1623157410000|2021-06-08 13:03:30|82533.1|82508.1|82532.8|82507.8|82537.6|82512.6|82530.7|82505.7|64
1623157420000|2021-06-08 13:03:40|82532.5|82507.5|82532.7|82507.7|82534.1|82509.1|82529.5|82504.5|43
1623157430000|2021-06-08 13:03:50|82532.3|82507.3|82525.5|82500.5|82534.3|82509.3|82525.1|82500.1|43
1623157440000|2021-06-08 13:04:00|82525.6|82500.6|82526.7|82501.7|82530.7|82505.7|82525.6|82500.6|56
1623157450000|2021-06-08 13:04:10|82527.1|82502.1|82523|82498|82529.8|82504.8|82520.2|82495.2|51
1623157460000|2021-06-08 13:04:20|82522.9|82497.9|82522.3|82497.3|82529.4|82504.4|82519.4|82494.4|59
1623157470000|2021-06-08 13:04:30|82522.2|82497.2|82523.2|82498.2|82529.5|82504.5|82522.2|82497.2|52
1623157480000|2021-06-08 13:04:40|82526.3|82501.3|82528.8|82503.8|82529.4|82504.4|82524.9|82499.9|42
1623157490000|2021-06-08 13:04:50|82528.4|82503.4|82522.1|82497.1|82529|82504|82522.1|82497.1|47
1623157500000|2021-06-08 13:05:00|82521.3|82496.3|82523.4|82498.4|82524.4|82499.4|82517.7|82492.7|63
1623157510000|2021-06-08 13:05:10|82523.2|82498.2|82513.5|82488.5|82523.6|82498.6|82512.6|82487.6|54
1623157520000|2021-06-08 13:05:20|82513.3|82488.3|82507.8|82482.8|82516.5|82491.5|82507.8|82482.8|60
1623157530000|2021-06-08 13:05:30|82507.9|82482.9|82515.4|82490.4|82515.5|82490.5|82506.6|82481.6|59
1623157540000|2021-06-08 13:05:40|82513.5|82488.5|82507.3|82482.3|82516.3|82491.3|82505.7|82480.7|40
1623157550000|2021-06-08 13:05:50|82505.8|82480.8|82507.4|82482.4|82509|82484|82503.7|82478.7|63
1623157560000|2021-06-08 13:06:00|82507.7|82482.7|82505.1|82480.1|82507.7|82482.7|82503.1|82478.1|53
1623157570000|2021-06-08 13:06:10|82505.2|82480.2|82505.3|82480.3|82506.4|82481.4|82502.3|82477.3|43
1623157580000|2021-06-08 13:06:20|82504.7|82479.7|82507.1|82482.1|82507.2|82482.2|82503.5|82478.5|41
1623157590000|2021-06-08 13:06:30|82506.2|82481.2|82505.3|82480.3|82507.2|82482.2|82499.8|82474.8|63
1623157600000|2021-06-08 13:06:40|82505.2|82480.2|82507.3|82482.3|82508.3|82483.3|82504.7|82479.7|41
1623157610000|2021-06-08 13:06:50|82507.7|82482.7|82512.2|82487.2|82515.5|82490.5|82507.3|82482.3|51
1623157620000|2021-06-08 13:07:00|82511.8|82486.8|82513|82488|82516.9|82491.9|82511.3|82486.3|40
1623157630000|2021-06-08 13:07:10|82514.1|82489.1|82518.8|82493.8|82520.6|82495.6|82513.9|82488.9|53
1623157640000|2021-06-08 13:07:20|82518.7|82493.7|82511.5|82486.5|82518.7|82493.7|82508.3|82483.3|49
1623157650000|2021-06-08 13:07:30|82510.8|82485.8|82508.1|82483.1|82511.8|82486.8|82507.1|82482.1|32
1623157660000|2021-06-08 13:07:40|82509.2|82484.2|82498.3|82473.3|82509.2|82484.2|82497|82472|48
1623157670000|2021-06-08 13:07:50|82497.3|82472.3|82497.1|82472.1|82499.4|82474.4|82494.5|82469.5|31
1623157680000|2021-06-08 13:08:00|82497|82472|82492.6|82467.6|82500.9|82475.9|82490.9|82465.9|41
1623157690000|2021-06-08 13:08:10|82492.4|82467.4|82493.1|82468.1|82494|82469|82489|82464|36
1623157700000|2021-06-08 13:08:20|82493.9|82468.9|82480|82455|82494.7|82469.7|82479.3|82454.3|50
1623157710000|2021-06-08 13:08:30|82480.2|82455.2|82481.5|82456.5|82482|82457|82479|82454|44
1623157720000|2021-06-08 13:08:40|82481.6|82456.6|82482.8|82457.8|82482.8|82457.8|82478.3|82453.3|42
1623157730000|2021-06-08 13:08:50|82482.5|82457.5|82487.8|82462.8|82488|82463|82480.2|82455.2|51
1623157740000|2021-06-08 13:09:00|82487|82462|82490.8|82465.8|82491.3|82466.3|82486.7|82461.7|47
1623157750000|2021-06-08 13:09:10|82490.2|82465.2|82494.5|82469.5|82495.7|82470.7|82489|82464|43
1623157760000|2021-06-08 13:09:20|82495|82470|82495.7|82470.7|82499.5|82474.5|82493.8|82468.8|48
1623157770000|2021-06-08 13:09:30|82496.5|82471.5|82495.4|82470.4|82497.2|82472.2|82494.7|82469.7|38
1623157780000|2021-06-08 13:09:40|82494.2|82469.2|82502.6|82477.6|82503.2|82478.2|82494.2|82469.2|50
1623157790000|2021-06-08 13:09:50|82502.9|82477.9|82507.2|82482.2|82507.2|82482.2|82499.1|82474.1|59
1623157800000|2021-06-08 13:10:00|82507.5|82482.5|82502.2|82477.2|82507.5|82482.5|82501.8|82476.8|58
1623157810000|2021-06-08 13:10:10|82502.5|82477.5|82502.9|82477.9|82503.8|82478.8|82502|82477|39
1623157820000|2021-06-08 13:10:20|82502.6|82477.6|82510.9|82485.9|82510.9|82485.9|82501.4|82476.4|49
1623157830000|2021-06-08 13:10:30|82511|82486|82503.7|82478.7|82516.1|82491.1|82502.5|82477.5|54
1623157840000|2021-06-08 13:10:40|82504|82479|82501.6|82476.6|82504.6|82479.6|82498.3|82473.3|50
1623157850000|2021-06-08 13:10:50|82502.7|82477.7|82498.2|82473.2|82502.7|82477.7|82495.2|82470.2|43
1623157860000|2021-06-08 13:11:00|82499.4|82474.4|82481.8|82456.8|82499.4|82474.4|82481.8|82456.8|60
1623157870000|2021-06-08 13:11:10|82482.4|82457.4|82481.4|82456.4|82484.3|82459.3|82481.1|82456.1|28
1623157880000|2021-06-08 13:11:20|82481.5|82456.5|82477.5|82452.5|82481.8|82456.8|82475.7|82450.7|36
1623157890000|2021-06-08 13:11:30|82477.9|82452.9|82473.4|82448.4|82477.9|82452.9|82473|82448|41
1623157900000|2021-06-08 13:11:40|82475.3|82450.3|82463|82438|82475.3|82450.3|82460.9|82435.9|40
1623157910000|2021-06-08 13:11:50|82464.1|82439.1|82469.1|82444.1|82469.6|82444.6|82463.4|82438.4|43
1623157920000|2021-06-08 13:12:00|82469.5|82444.5|82462.9|82412.9|82469.5|82444.5|82453.4|82412.9|54
1623157930000|2021-06-08 13:12:10|82461.5|82411.5|82439.2|82414.2|82464.9|82420.7|82437.9|82404.2|43
1623157940000|2021-06-08 13:12:20|82438.2|82413.2|82438.4|82388.4|82439.5|82413.6|82434.3|82386.1|58
1623157950000|2021-06-08 13:12:30|82426.5|82401.5|82425.2|82400.2|82426.5|82401.5|82421.7|82396.7|48
1623157960000|2021-06-08 13:12:40|82425.6|82400.6|82428.7|82403.7|82429.2|82404.2|82419.9|82394.9|54
1623157970000|2021-06-08 13:12:50|82428.3|82403.3|82429.3|82404.3|82429.4|82404.4|82427.1|82402.1|37
1623157980000|2021-06-08 13:13:00|82429.7|82404.7|82432|82407|82432.4|82407.4|82428.6|82403.6|30
1623157990000|2021-06-08 13:13:10|82430.9|82405.9|82430.5|82405.5|82433.2|82408.2|82429.9|82404.9|57
1623158000000|2021-06-08 13:13:20|82430.7|82405.7|82433.6|82408.6|82434.2|82409.2|82430.4|82405.4|44
1623158010000|2021-06-08 13:13:30|82433.8|82408.8|82429.8|82404.8|82434.3|82409.3|82428.5|82403.5|41
1623158020000|2021-06-08 13:13:40|82429.7|82404.7|82430.6|82405.6|82431.4|82406.4|82424.3|82399.3|51
1623158030000|2021-06-08 13:13:50|82430.4|82405.4|82430|82405|82431.5|82406.5|82429|82404|36
1623158040000|2021-06-08 13:14:00|82429.7|82404.7|82441.7|82416.7|82442.3|82417.3|82429.7|82404.7|51
1623158050000|2021-06-08 13:14:10|82442|82417|82438.5|82413.5|82442|82417|82435.6|82410.6|50
1623158060000|2021-06-08 13:14:20|82439.6|82414.6|82438.6|82413.6|82441.3|82416.3|82438.5|82413.5|43
1623158070000|2021-06-08 13:14:30|82438.7|82413.7|82438.7|82413.7|82439|82414|82437.8|82412.8|23
1623158080000|2021-06-08 13:14:40|82438.6|82413.6|82439.4|82414.4|82441.4|82416.4|82438.3|82413.3|44
1623158090000|2021-06-08 13:14:50|82439.5|82414.5|82443.6|82418.6|82444.1|82419.1|82439|82414|37
1623158100000|2021-06-08 13:15:00|82443.3|82418.3|82435.4|82410.4|82443.3|82418.3|82434.7|82409.7|55
1623158110000|2021-06-08 13:15:10|82436.1|82411.1|82443|82418|82443.5|82418.5|82436.1|82411.1|68
1623158120000|2021-06-08 13:15:20|82442.9|82417.9|82451.6|82426.6|82451.9|82426.9|82442.3|82417.3|45
1623158130000|2021-06-08 13:15:30|82452|82427|82450.4|82425.4|82452|82427|82447.4|82422.4|36
1623158140000|2021-06-08 13:15:40|82450.3|82425.3|82445|82420|82451|82426|82444.7|82419.7|39
1623158150000|2021-06-08 13:15:50|82445.4|82420.4|82459.2|82434.2|82472.5|82434.2|82445.4|82420.4|53
1623158160000|2021-06-08 13:16:00|82459.1|82434.1|82460.4|82435.4|82463.7|82438.7|82458.1|82433.1|59
1623158170000|2021-06-08 13:16:10|82460.3|82435.3|82458.8|82433.8|82460.4|82435.4|82457.6|82432.6|41
1623158180000|2021-06-08 13:16:20|82458.9|82433.9|82458.1|82433.1|82459.4|82434.4|82457.5|82432.5|27
1623158190000|2021-06-08 13:16:30|82457.9|82432.9|82453.7|82428.7|82458.4|82433.4|82449.8|82424.8|53
1623158200000|2021-06-08 13:16:40|82450.2|82425.2|82445.9|82420.9|82453.7|82428.7|82442.2|82417.2|61
1623158210000|2021-06-08 13:16:50|82446.1|82421.1|82447.3|82422.3|82450.5|82425.5|82446.1|82421.1|54
1623158220000|2021-06-08 13:17:00|82447.2|82422.2|82447.4|82422.4|82448.7|82423.7|82444.8|82419.8|52
1623158230000|2021-06-08 13:17:10|82447.8|82422.8|82437.5|82412.5|82448.7|82423.7|82437.4|82412.4|39
1623158240000|2021-06-08 13:17:20|82451.2|82401.2|82443.9|82418.9|82451.2|82418.9|82437.3|82399.8|50
1623158250000|2021-06-08 13:17:30|82443.7|82418.7|82447.7|82422.7|82448.1|82423.1|82442.6|82417.6|51
1623158260000|2021-06-08 13:17:40|82447|82422|82454.5|82429.5|82468.6|82430.1|82443.8|82414.8|49
1623158270000|2021-06-08 13:17:50|82454.4|82429.4|82454.9|82429.9|82455.6|82430.6|82452.6|82427.6|37
1623158280000|2021-06-08 13:18:00|82454.8|82429.8|82459|82434|82460.2|82435.2|82454.8|82429.8|39
1623158290000|2021-06-08 13:18:10|82459.1|82434.1|82454.6|82429.6|82468.1|82434.1|82453.6|82414.4|51
1623158300000|2021-06-08 13:18:20|82454.3|82429.3|82450|82425|82455.4|82430.4|82450|82425|50
1623158310000|2021-06-08 13:18:30|82450.3|82425.3|82451.1|82426.1|82452.8|82427.8|82450.3|82425.3|42
1623158320000|2021-06-08 13:18:40|82451|82426|82451.8|82426.8|82451.9|82426.9|82450.5|82425.5|30
1623158330000|2021-06-08 13:18:50|82451.2|82426.2|82443.2|82418.2|82460.3|82427.4|82443.2|82408.7|45
1623158340000|2021-06-08 13:19:00|82443.6|82418.6|82445.8|82420.8|82445.8|82420.8|82442.8|82417.8|41
1623158350000|2021-06-08 13:19:10|82445.6|82420.6|82444.6|82419.6|82446.7|82421.7|82442.2|82417.2|51
1623158360000|2021-06-08 13:19:20|82444.9|82419.9|82462|82437|82477.7|82439.1|82444.5|82419.2|67
1623158370000|2021-06-08 13:19:30|82462.3|82437.3|82450.8|82425.8|82467.3|82437.8|82450.8|82416.6|61
1623158380000|2021-06-08 13:19:40|82452.2|82427.2|82471.4|82421.4|82471.4|82432.7|82450.2|82415.9|61
1623158390000|2021-06-08 13:19:50|82471.1|82421.1|82467.6|82442.6|82475.6|82444.2|82463.5|82418.6|52
1623158400000|2021-06-08 13:20:00|82467.9|82442.9|82479.4|82429.4|82479.5|82446|82466|82426.5|55
1623158410000|2021-06-08 13:20:10|82482.3|82432.3|82474.7|82449.7|82488.2|82450.6|82468.2|82431.3|43
1623158420000|2021-06-08 13:20:20|82475.5|82450.5|82476.7|82451.7|82477.1|82452.1|82474.5|82449.5|40
1623158430000|2021-06-08 13:20:30|82477|82452|82475.5|82450.5|82477.5|82452.5|82473.7|82448.7|52
1623158440000|2021-06-08 13:20:40|82475.4|82450.4|82473.5|82448.5|82475.8|82450.8|82472.6|82447.6|35
1623158450000|2021-06-08 13:20:50|82474|82449|82477.2|82452.2|82478.2|82453.2|82472.6|82447.6|47
1623158460000|2021-06-08 13:21:00|82478.1|82453.1|82480.5|82455.5|82481.5|82456.5|82477.4|82452.4|48
1623158470000|2021-06-08 13:21:10|82480|82455|82476.3|82451.3|82489.8|82456.6|82476|82437.1|49
1623158480000|2021-06-08 13:21:20|82476.2|82451.2|82475.9|82450.9|82493.1|82453.5|82475.7|82440.7|44
1623158490000|2021-06-08 13:21:30|82475.4|82450.4|82475.3|82450.3|82491.9|82451.8|82474.2|82438.6|56
1623158500000|2021-06-08 13:21:40|82475.1|82450.1|82472.9|82447.9|82476.3|82451.3|82472.1|82447.1|38
1623158510000|2021-06-08 13:21:50|82472.8|82447.8|82471.8|82446.8|82472.9|82447.9|82470.5|82445.5|45
1623158520000|2021-06-08 13:22:00|82471|82446|82473.9|82448.9|82489.7|82451.3|82470.8|82436.5|46
1623158530000|2021-06-08 13:22:10|82474.4|82449.4|82479.4|82429.4|82483.1|82449.9|82464.5|82425.6|49
1623158540000|2021-06-08 13:22:20|82468|82443|82479.2|82429.2|82486.6|82450.5|82467.3|82427|51
1623158550000|2021-06-08 13:22:30|82479.1|82429.1|82466|82441|82482.6|82444.7|82464.8|82426.7|49
1623158560000|2021-06-08 13:22:40|82467.2|82442.2|82458.6|82433.6|82476|82443.1|82457.3|82419|51
1623158570000|2021-06-08 13:22:50|82461.7|82436.7|82454.9|82429.9|82461.9|82436.9|82454.9|82429.9|48
1623158580000|2021-06-08 13:23:00|82455.4|82430.4|82458.2|82433.2|82474.8|82437|82455.2|82423.2|54
1623158590000|2021-06-08 13:23:10|82469.9|82419.9|82458.7|82433.7|82472.2|82435.1|82458.3|82419.7|29
1623158600000|2021-06-08 13:23:20|82458.9|82433.9|82475.1|82425.1|82475.1|82434.4|82457.6|82422.6|33
1623158610000|2021-06-08 13:23:30|82475.2|82425.2|82477.3|82427.3|82480.3|82430.3|82474.8|82424.8|42
1623158620000|2021-06-08 13:23:40|82476.7|82426.7|82476|82426|82477.5|82427.5|82474.1|82424.1|37
1623158630000|2021-06-08 13:23:50|82476.6|82426.6|82463.2|82438.2|82477.3|82439.5|82463|82425.4|34
1623158640000|2021-06-08 13:24:00|82463|82438|82479.1|82429.1|82479.5|82442.3|82461.8|82424.5|39
1623158650000|2021-06-08 13:24:10|82478.4|82428.4|82479.4|82429.4|82481.1|82431.1|82477|82427|38
1623158660000|2021-06-08 13:24:20|82479.1|82429.1|82504.3|82454.3|82505|82463.2|82478.4|82428.4|47
1623158670000|2021-06-08 13:24:30|82503.2|82453.2|82501.4|82451.4|82504.7|82469|82491.4|82448.2|40
1623158680000|2021-06-08 13:24:40|82501.5|82451.5|82495.6|82445.6|82502.4|82461.2|82483|82444.9|60
1623158690000|2021-06-08 13:24:50|82496.1|82446.1|82493.3|82443.3|82499.2|82449.2|82492.6|82442.6|49
1623158700000|2021-06-08 13:25:00|82493.1|82443.1|82482.1|82457.1|82497|82463.6|82482.1|82443.1|59
1623158710000|2021-06-08 13:25:10|82483.3|82458.3|82476.6|82451.6|82495.8|82458.3|82474.4|82435.2|53
1623158720000|2021-06-08 13:25:20|82477.7|82452.7|82488.1|82438.1|82490.1|82452.7|82474.2|82433.6|45
1623158730000|2021-06-08 13:25:30|82487.7|82437.7|82476.3|82451.3|82490.2|82453.7|82475.9|82437.7|37
1623158740000|2021-06-08 13:25:40|82475.6|82450.6|82482.4|82457.4|82494|82459.9|82475.6|82439.4|33
1623158750000|2021-06-08 13:25:50|82482.9|82457.9|82494.2|82469.2|82507.9|82470.4|82482.1|82448|34
1623158760000|2021-06-08 13:26:00|82492.5|82467.5|82497.6|82472.6|82511|82477.3|82487.4|82458.4|42
1623158770000|2021-06-08 13:26:10|82496.6|82471.6|82503.4|82478.4|82516.5|82480.5|82496.6|82462.1|41
1623158780000|2021-06-08 13:26:20|82502.9|82477.9|82515.2|82465.2|82515.9|82479.9|82497.7|82463.1|37
1623158790000|2021-06-08 13:26:30|82514.2|82464.2|82509.6|82484.6|82520.7|82485|82501|82463.8|32
1623158800000|2021-06-08 13:26:40|82510|82485|82523.3|82473.3|82526|82486|82506.3|82473.3|33
1623158810000|2021-06-08 13:26:50|82523.8|82473.8|82526.6|82476.6|82527.4|82477.4|82522.6|82472.6|27
1623158820000|2021-06-08 13:27:00|82515.2|82490.2|82531.7|82481.7|82532.4|82491.7|82513.8|82477.3|34
1623158830000|2021-06-08 13:27:10|82531.3|82481.3|82533.7|82483.7|82535.1|82485.1|82530.4|82480.4|30
1623158840000|2021-06-08 13:27:20|82534.1|82484.1|82535.3|82485.3|82535.8|82485.8|82533.5|82483.5|28
1623158850000|2021-06-08 13:27:30|82535.1|82485.1|82535.9|82485.9|82536.9|82486.9|82533.6|82483.6|26
1623158860000|2021-06-08 13:27:40|82535.7|82485.7|82519.2|82494.2|82537.3|82497.5|82517.7|82484.8|33
1623158870000|2021-06-08 13:27:50|82519.7|82494.7|82529.7|82479.7|82531|82495.7|82517.6|82478.6|22
1623158880000|2021-06-08 13:28:00|82529.4|82479.4|82520.5|82495.5|82532.1|82498|82517.6|82479.1|34
1623158890000|2021-06-08 13:28:10|82520.7|82495.7|82524.2|82499.2|82525.5|82500.5|82519.4|82494.4|32
1623158900000|2021-06-08 13:28:20|82536.2|82486.2|82536.8|82486.8|82537.4|82487.4|82535.9|82485.9|22
1623158910000|2021-06-08 13:28:30|82536.6|82486.6|82536.9|82486.9|82537.9|82487.9|82535.5|82485.5|30
1623158920000|2021-06-08 13:28:40|82537|82487|82534.9|82484.9|82537|82487|82532.6|82482.6|41
1623158930000|2021-06-08 13:28:50|82535.4|82485.4|82542.4|82492.4|82542.9|82502.1|82521.8|82485.2|30
1623158940000|2021-06-08 13:29:00|82542.9|82492.9|82546.8|82496.8|82549.6|82512.7|82533.6|82492.5|30
1623158950000|2021-06-08 13:29:10|82547.2|82497.2|82532.4|82507.4|82547.9|82507.7|82529.7|82490.6|32
1623158960000|2021-06-08 13:29:20|82531.9|82506.9|82544.7|82494.7|82546.1|82507|82531.9|82492.7|29
1623158970000|2021-06-08 13:29:30|82543.3|82493.3|82547.8|82497.8|82547.8|82497.8|82540.8|82490.8|35
1623158980000|2021-06-08 13:29:40|82546.7|82496.7|82548.1|82498.1|82549.6|82499.6|82544.2|82494.2|34
1623158990000|2021-06-08 13:29:50|82549|82499|82549.2|82499.2|82550.1|82513.4|82534|82497.2|31
1623159000000|2021-06-08 13:30:00|82551|82501|82537.2|82512.2|82551|82513.9|82535|82501|38
1623159010000|2021-06-08 13:30:10|82538.8|82513.8|82519.4|82494.4|82539.3|82514.3|82519.4|82481.5|42
1623159020000|2021-06-08 13:30:20|82521.4|82496.4|82533.3|82483.3|82534.7|82496.4|82521.4|82480.5|44
1623159030000|2021-06-08 13:30:30|82533.6|82483.6|82533.8|82483.8|82533.8|82483.8|82526.1|82476.1|36
1623159040000|2021-06-08 13:30:40|82533.4|82483.4|82539.5|82489.5|82539.5|82503.8|82519.1|82481|36
1623159050000|2021-06-08 13:30:50|82539.3|82489.3|82547.3|82497.3|82548.4|82498.4|82538.7|82488.7|32
1623159060000|2021-06-08 13:31:00|82547.9|82497.9|82560.1|82510.1|82560.5|82510.5|82547.6|82497.6|36
1623159070000|2021-06-08 13:31:10|82561.2|82511.2|82546.8|82521.8|82565.5|82521.8|82546.3|82504.6|40
1623159080000|2021-06-08 13:31:20|82548.2|82523.2|82571.4|82521.4|82579.6|82529.6|82546.8|82507.8|41
1623159090000|2021-06-08 13:31:30|82574.4|82524.4|82563.3|82538.3|82584.4|82539.1|82559.1|82518.7|43
1623159100000|2021-06-08 13:31:40|82561|82536|82571.2|82521.2|82573.7|82537.4|82552.6|82516.6|40
1623159110000|2021-06-08 13:31:50|82573.2|82523.2|82587.8|82537.8|82587.8|82551.1|82563.8|82523.1|41
1623159120000|2021-06-08 13:32:00|82586.5|82536.5|82588.2|82538.2|82591.6|82541.6|82581.9|82531.9|37
1623159130000|2021-06-08 13:32:10|82587.8|82537.8|82561|82536|82587.8|82548.8|82560.2|82516.6|41
1623159140000|2021-06-08 13:32:20|82561.3|82536.3|82572.6|82522.6|82573|82536.3|82558|82508|42
1623159150000|2021-06-08 13:32:30|82572.7|82522.7|82564.2|82539.2|82579.5|82541.2|82560|82518.1|38
1623159160000|2021-06-08 13:32:40|82564|82539|82569.2|82544.2|82578.8|82544.2|82559.8|82526.5|39
1623159170000|2021-06-08 13:32:50|82568.7|82543.7|82583.5|82533.5|82583.5|82550.3|82562.2|82521.6|43
1623159180000|2021-06-08 13:33:00|82585|82535|82586.9|82536.9|82592.9|82555.3|82575.6|82534.5|41
1623159190000|2021-06-08 13:33:10|82587.2|82537.2|82613.1|82563.1|82613.2|82563.2|82581.5|82536.9|39
1623159200000|2021-06-08 13:33:20|82609|82559|82605.6|82555.6|82611.1|82561.1|82601.4|82551.4|38
1623159210000|2021-06-08 13:33:30|82606|82556|82609.8|82559.8|82619.2|82569.2|82604.7|82554.7|42
1623159220000|2021-06-08 13:33:40|82613.1|82563.1|82613.7|82563.7|82615.7|82569.5|82594.5|82554.6|37
1623159230000|2021-06-08 13:33:50|82614.4|82564.4|82614.3|82564.3|82618|82568|82613.5|82563.5|40
1623159240000|2021-06-08 13:34:00|82614.8|82564.8|82629.4|82579.4|82629.4|82581.6|82606.6|82558.5|41
1623159250000|2021-06-08 13:34:10|82628|82578|82631.1|82581.1|82633.6|82583.6|82627.7|82577.7|39
1623159260000|2021-06-08 13:34:20|82629.9|82579.9|82637|82587|82637|82587|82626.3|82576.3|39
1623159270000|2021-06-08 13:34:30|82634.7|82584.7|82637.6|82587.6|82637.6|82587.6|82631.4|82581.4|42
1623159280000|2021-06-08 13:34:40|82637.5|82587.5|82641.4|82591.4|82645.4|82595.4|82632.2|82582.2|44
1623159290000|2021-06-08 13:34:50|82643.2|82593.2|82638.6|82588.6|82643.2|82593.2|82638.5|82588.5|36
1623159300000|2021-06-08 13:35:00|82637.5|82587.5|82624.7|82599.7|82637.9|82601.6|82622|82584.2|41
1623159310000|2021-06-08 13:35:10|82624.9|82599.9|82624.6|82599.6|82629.2|82604.2|82621.9|82596.9|42
1623159320000|2021-06-08 13:35:20|82624.4|82599.4|82628|82603|82647.3|82608.3|82624.4|82593.6|41
1623159330000|2021-06-08 13:35:30|82628.2|82603.2|82647.3|82597.3|82652.3|82605.5|82628.2|82594.8|39
1623159340000|2021-06-08 13:35:40|82648.1|82598.1|82647.8|82597.8|82650|82600|82647.1|82597.1|37
1623159350000|2021-06-08 13:35:50|82646.1|82596.1|82656.4|82606.4|82665|82625.6|82642.4|82596.1|42
1623159360000|2021-06-08 13:36:00|82656.6|82606.6|82656.7|82606.7|82658.4|82608.4|82656|82606|39
1623159370000|2021-06-08 13:36:10|82656.5|82606.5|82651.3|82601.3|82657.6|82607.6|82651.3|82601.3|40
1623159380000|2021-06-08 13:36:20|82647.7|82597.7|82650.2|82600.2|82661|82618.6|82638.9|82597.7|40
1623159390000|2021-06-08 13:36:30|82649|82599|82665.9|82615.9|82669.8|82619.8|82649|82599|38
1623159400000|2021-06-08 13:36:40|82666.2|82616.2|82682.9|82632.9|82683.1|82633.1|82663.3|82613.3|40
1623159410000|2021-06-08 13:36:50|82681.5|82631.5|82681|82631|82683.6|82633.6|82679.1|82629.1|37
1623159420000|2021-06-08 13:37:00|82679.9|82629.9|82679.3|82629.3|82683.2|82643.8|82668.8|82627|34
1623159430000|2021-06-08 13:37:10|82678|82628|82691.5|82641.5|82694.4|82644.4|82677.9|82627.9|43
1623159440000|2021-06-08 13:37:20|82694.2|82644.2|82683.9|82633.9|82699.4|82649.4|82682|82632|41
1623159450000|2021-06-08 13:37:30|82684.6|82634.6|82666.7|82616.7|82686.9|82636.9|82666.7|82616.7|40
1623159460000|2021-06-08 13:37:40|82665.7|82615.7|82650.8|82625.8|82667.7|82627.9|82649.5|82615.2|37
1623159470000|2021-06-08 13:37:50|82651.6|82626.6|82655.9|82630.9|82667.6|82630.9|82651.6|82615.9|34
1623159480000|2021-06-08 13:38:00|82655.3|82630.3|82659.1|82634.1|82667.3|82642.3|82655.3|82630.3|42
1623159490000|2021-06-08 13:38:10|82660.5|82635.5|82665.3|82640.3|82667.4|82642.4|82657.1|82632.1|34
1623159500000|2021-06-08 13:38:20|82662.4|82637.4|82667.2|82642.2|82668.7|82643.7|82662.4|82637.4|34
1623159510000|2021-06-08 13:38:30|82667.6|82642.6|82663.7|82638.7|82668.5|82643.5|82662.9|82637.9|34
1623159520000|2021-06-08 13:38:40|82663.8|82638.8|82661.1|82636.1|82665.9|82640.9|82659.9|82634.9|37
1623159530000|2021-06-08 13:38:50|82661.8|82636.8|82649.4|82624.4|82664.7|82639.7|82649.4|82624.4|39
1623159540000|2021-06-08 13:39:00|82648.2|82623.2|82655.3|82605.3|82665.2|82624.4|82648.2|82604.6|41
1623159550000|2021-06-08 13:39:10|82640.6|82615.6|82632.4|82582.4|82651.9|82615.6|82632.4|82582.4|39
1623159560000|2021-06-08 13:39:20|82631.9|82581.9|82639.5|82589.5|82639.7|82598.2|82621.8|82580.5|36
1623159570000|2021-06-08 13:39:30|82638.1|82588.1|82641.7|82591.7|82641.7|82591.7|82636.8|82586.8|37
1623159580000|2021-06-08 13:39:40|82641.5|82591.5|82628.1|82603.1|82643.4|82606.6|82627|82589.7|34
1623159590000|2021-06-08 13:39:50|82628.4|82603.4|82626|82601|82641.6|82603.4|82625.6|82589.2|36
1623159600000|2021-06-08 13:40:00|82624.7|82599.7|82640|82590|82641.6|82605.1|82624.1|82589.2|56
1623159610000|2021-06-08 13:40:10|82640.4|82590.4|82625.6|82600.6|82640.9|82602.2|82621.9|82585.5|51
1623159620000|2021-06-08 13:40:20|82626.3|82601.3|82627.3|82602.3|82641.3|82603.1|82622.5|82588.8|62
1623159630000|2021-06-08 13:40:30|82627.4|82602.4|82625.5|82600.5|82638.7|82603.5|82624.3|82587.6|36
1623159640000|2021-06-08 13:40:40|82625.3|82600.3|82622.3|82597.3|82625.5|82600.5|82622.3|82597.3|48
1623159650000|2021-06-08 13:40:50|82622.4|82597.4|82622.3|82597.3|82633.9|82598.6|82618.5|82583.9|55
1623159660000|2021-06-08 13:41:00|82622.4|82597.4|82627.5|82602.5|82644|82606.4|82621.9|82589.1|62
1623159670000|2021-06-08 13:41:10|82626.6|82601.6|82636.8|82611.8|82644.6|82611.8|82626.4|82592.3|59
1623159680000|2021-06-08 13:41:20|82637|82612|82647.2|82597.2|82652.5|82619.9|82637|82597|64
1623159690000|2021-06-08 13:41:30|82646.8|82596.8|82640.9|82615.9|82652.7|82616.3|82639.4|82596.8|35
1623159700000|2021-06-08 13:41:40|82640.4|82615.4|82650.6|82600.6|82652.3|82616.2|82637.7|82599.2|51
1623159710000|2021-06-08 13:41:50|82651.2|82601.2|82651.6|82601.6|82652|82602|82650.7|82600.7|22
1623159720000|2021-06-08 13:42:00|82651.5|82601.5|82658.2|82608.2|82659.6|82621.8|82642.5|82601.4|64
1623159730000|2021-06-08 13:42:10|82658|82608|82641.9|82616.9|82659.2|82618.1|82640.3|82602.3|57
1623159740000|2021-06-08 13:42:20|82642.8|82617.8|82641.4|82616.4|82642.8|82617.8|82640|82615|48
1623159750000|2021-06-08 13:42:30|82641.2|82616.2|82645.5|82595.5|82650.6|82617.6|82638.4|82595.4|48
1623159760000|2021-06-08 13:42:40|82645.9|82595.9|82646.9|82596.9|82647.9|82597.9|82645.3|82595.3|54
1623159770000|2021-06-08 13:42:50|82647.1|82597.1|82642.9|82592.9|82648.9|82612.6|82634.9|82592.9|60
1623159780000|2021-06-08 13:43:00|82643.1|82593.1|82632|82607|82646.4|82607|82632|82592.2|47
1623159790000|2021-06-08 13:43:10|82645.8|82595.8|82651.7|82601.7|82651.7|82613.9|82633.5|82592.8|56
1623159800000|2021-06-08 13:43:20|82640.1|82615.1|82654.4|82604.4|82655.6|82615.1|82639.2|82601.7|40
1623159810000|2021-06-08 13:43:30|82653.9|82603.9|82654|82604|82654.7|82604.7|82651.7|82601.7|35
1623159820000|2021-06-08 13:43:40|82654.2|82604.2|82659.2|82634.2|82680.5|82634.2|82653.3|82603.3|56
1623159830000|2021-06-08 13:43:50|82663.1|82638.1|82684.5|82634.5|82684.9|82643.4|82659.5|82617.3|72
1623159840000|2021-06-08 13:44:00|82685.1|82635.1|82685.3|82635.3|82691.6|82652.8|82672.7|82631.4|64
1623159850000|2021-06-08 13:44:10|82685.4|82635.4|82672.8|82647.8|82687.2|82649|82670.7|82634|54
1623159860000|2021-06-08 13:44:20|82673.4|82648.4|82670|82620|82683.5|82648.4|82666.7|82617.7|46
1623159870000|2021-06-08 13:44:30|82670.3|82620.3|82675.4|82650.4|82687.7|82651.1|82653.1|82613|66
1623159880000|2021-06-08 13:44:40|82674.9|82649.9|82683.5|82633.5|82687.4|82650.8|82673.7|82632.4|49
1623159890000|2021-06-08 13:44:50|82682.1|82632.1|82675.6|82625.6|82686.5|82648.3|82672.8|82623.9|62
1623159900000|2021-06-08 13:45:00|82676|82626|82678.2|82628.2|82683.3|82643.5|82657.1|82617.1|68
1623159910000|2021-06-08 13:45:10|82678.4|82628.4|82663.3|82638.3|82678.4|82638.3|82656.2|82620.2|68
1623159920000|2021-06-08 13:45:20|82664.4|82639.4|82655|82630|82675.3|82641.9|82654.9|82622.1|50
1623159930000|2021-06-08 13:45:30|82655.2|82630.2|82661.5|82636.5|82661.5|82636.5|82653.3|82628.3|48
1623159940000|2021-06-08 13:45:40|82661|82636|82657.9|82632.9|82662.8|82637.8|82656.9|82631.9|58
1623159950000|2021-06-08 13:45:50|82659.7|82634.7|82683.4|82633.4|82683.8|82638.7|82659.7|82622.5|60
1623159960000|2021-06-08 13:46:00|82684.1|82634.1|82682.8|82632.8|82688.5|82649.5|82674.3|82632.4|64
1623159970000|2021-06-08 13:46:10|82682.5|82632.5|82682.3|82632.3|82686.2|82636.2|82681.7|82631.7|70
1623159980000|2021-06-08 13:46:20|82682.2|82632.2|82677.9|82627.9|82683.9|82633.9|82676.3|82626.3|64
1623159990000|2021-06-08 13:46:30|82676.2|82626.2|82667.5|82617.5|82677.2|82634|82653.8|82617|61
1623160000000|2021-06-08 13:46:40|82667.3|82617.3|82663.9|82613.9|82667.8|82630.7|82652.4|82611.7|50
1623160010000|2021-06-08 13:46:50|82664.3|82614.3|82651.6|82626.6|82665.5|82630.6|82650|82611.9|44
1623160020000|2021-06-08 13:47:00|82650.1|82625.1|82673.2|82623.2|82677.7|82641.5|82650.1|82613|65
1623160030000|2021-06-08 13:47:10|82673|82623|82655.2|82630.2|82673.1|82637.6|82655.2|82620.9|53
1623160040000|2021-06-08 13:47:20|82656.2|82631.2|82668.3|82618.3|82670.2|82631.2|82652.8|82614.6|54
1623160050000|2021-06-08 13:47:30|82667.9|82617.9|82669.4|82619.4|82670.4|82620.4|82667.3|82617.3|45
1623160060000|2021-06-08 13:47:40|82669.5|82619.5|82682|82632|82685.4|82637|82660.8|82619.5|56
1623160070000|2021-06-08 13:47:50|82681|82631|82684.8|82634.8|82685|82635|82681|82631|50
1623160080000|2021-06-08 13:48:00|82684.4|82634.4|82669.5|82644.5|82688.1|82649.1|82669.4|82632.3|41
1623160090000|2021-06-08 13:48:10|82669.2|82644.2|82669.1|82619.1|82677.4|82645.6|82662.5|82617.5|65
1623160100000|2021-06-08 13:48:20|82669|82619|82648.1|82623.1|82670.1|82625.5|82645.5|82609.3|61
1623160110000|2021-06-08 13:48:30|82660.6|82610.6|82649.1|82624.1|82661.1|82624.8|82648.9|82608.3|45
1623160120000|2021-06-08 13:48:40|82649|82624|82669.2|82619.2|82671.6|82624.3|82646.9|82609.1|52
1623160130000|2021-06-08 13:48:50|82669.5|82619.5|82665.8|82615.8|82670.1|82620.1|82664.6|82614.6|60
1623160140000|2021-06-08 13:49:00|82665.6|82615.6|82652.2|82627.2|82666.8|82627.2|82649.8|82613.3|42
1623160150000|2021-06-08 13:49:10|82651.9|82626.9|82646.6|82596.6|82658.1|82626.9|82646.6|82596.6|72
1623160160000|2021-06-08 13:49:20|82647.1|82597.1|82639.7|82589.7|82647.1|82597.1|82637.8|82587.8|68
1623160170000|2021-06-08 13:49:30|82639.6|82589.6|82637|82587|82639.9|82589.9|82636.1|82586.1|55
1623160180000|2021-06-08 13:49:40|82636.8|82586.8|82639|82589|82641.8|82591.8|82635.2|82585.2|61
1623160190000|2021-06-08 13:49:50|82639.2|82589.2|82644.3|82594.3|82651.4|82613.4|82631.6|82588|69
1623160200000|2021-06-08 13:50:00|82646.7|82596.7|82646.5|82596.5|82649.1|82609.1|82633|82595.8|54
1623160210000|2021-06-08 13:50:10|82645.5|82595.5|82650.1|82625.1|82662.2|82625.1|82632.4|82595.2|65
1623160220000|2021-06-08 13:50:20|82662.8|82612.8|82660.5|82610.5|82666.9|82616.9|82659.7|82609.7|69
1623160230000|2021-06-08 13:50:30|82661.7|82611.7|82685.4|82635.4|82690.4|82640.4|82661.1|82611.1|58
1623160240000|2021-06-08 13:50:40|82683.4|82633.4|82686|82636|82686.7|82636.7|82683.2|82633.2|69
1623160250000|2021-06-08 13:50:50|82686.1|82636.1|82681.4|82631.4|82686.2|82636.2|82676.7|82626.7|62
1623160260000|2021-06-08 13:51:00|82681.7|82631.7|82688.3|82638.3|82689.6|82639.6|82679.8|82629.8|68
1623160270000|2021-06-08 13:51:10|82689.9|82639.9|82681.9|82631.9|82691.6|82648.5|82670|82630.4|66
1623160280000|2021-06-08 13:51:20|82681.3|82631.3|82689.8|82639.8|82691.7|82648.2|82670.7|82630.9|63
1623160290000|2021-06-08 13:51:30|82690|82640|82674.4|82649.4|82690.1|82653.3|82673.2|82635.4|61
1623160300000|2021-06-08 13:51:40|82674.7|82649.7|82684.3|82634.3|82685.2|82650.6|82673.3|82630.6|48
1623160310000|2021-06-08 13:51:50|82684.2|82634.2|82691.4|82641.4|82692.2|82648|82672.9|82632.8|45
1623160320000|2021-06-08 13:52:00|82691.1|82641.1|82703.2|82653.2|82706.3|82661.7|82680.1|82640.9|68
1623160330000|2021-06-08 13:52:10|82702|82652|82705.6|82655.6|82705.6|82655.6|82699.4|82649.4|70
1623160340000|2021-06-08 13:52:20|82705|82655|82705.1|82655.1|82705.8|82655.8|82702.5|82652.5|60
1623160350000|2021-06-08 13:52:30|82704.8|82654.8|82691.4|82666.4|82708.7|82671.5|82690.9|82653.3|70
1623160360000|2021-06-08 13:52:40|82692.4|82667.4|82710.7|82660.7|82710.7|82674.8|82690.8|82652.6|66
1623160370000|2021-06-08 13:52:50|82710.6|82660.6|82733.5|82683.5|82733.9|82683.9|82696.2|82660.3|62
1623160380000|2021-06-08 13:53:00|82733|82683|82729.1|82679.1|82733|82695.4|82719.1|82676.3|62
1623160390000|2021-06-08 13:53:10|82729.9|82679.9|82726.9|82676.9|82730.5|82680.5|82725.2|82675.2|58
1623160400000|2021-06-08 13:53:20|82726.3|82676.3|82716.8|82666.8|82728.1|82682.1|82704.9|82666.5|66
1623160410000|2021-06-08 13:53:30|82718|82668|82703.5|82678.5|82718|82681.5|82701.6|82664.5|54
1623160420000|2021-06-08 13:53:40|82703.2|82678.2|82706.5|82656.5|82711.9|82678.9|82695.1|82656.5|54
1623160430000|2021-06-08 13:53:50|82706.6|82656.6|82705.5|82655.5|82710.1|82660.1|82704.6|82654.6|58
1623160440000|2021-06-08 13:54:00|82705.1|82655.1|82707.8|82657.8|82713.1|82677.6|82698.6|82655.1|60
1623160450000|2021-06-08 13:54:10|82707.2|82657.2|82704.8|82654.8|82712.4|82675.4|82695.8|82654.7|68
1623160460000|2021-06-08 13:54:20|82705.3|82655.3|82687.4|82662.4|82706.1|82667.3|82687.2|82651.5|56
1623160470000|2021-06-08 13:54:30|82688|82663|82695|82645|82705.4|82663.8|82686.2|82644.5|70
1623160480000|2021-06-08 13:54:40|82695.6|82645.6|82684.1|82634.1|82696.1|82653.7|82678.7|82633.6|68
1623160490000|2021-06-08 13:54:50|82676.9|82626.9|82671.9|82621.9|82678.8|82628.8|82670.1|82620.1|65
1623160500000|2021-06-08 13:55:00|82671.3|82621.3|82667.2|82617.2|82673.2|82623.2|82665.3|82615.3|70
1623160510000|2021-06-08 13:55:10|82665.9|82615.9|82680.1|82630.1|82692.8|82642.8|82662.2|82612.2|74
1623160520000|2021-06-08 13:55:20|82679.5|82629.5|82702.8|82652.8|82704.6|82654.6|82677.1|82627.1|64
1623160530000|2021-06-08 13:55:30|82702.6|82652.6|82691.1|82641.1|82702.6|82657.7|82678.4|82640.1|67
1623160540000|2021-06-08 13:55:40|82691.4|82641.4|82684.8|82634.8|82691.4|82649|82672.5|82633.3|70
1623160550000|2021-06-08 13:55:50|82685.3|82635.3|82685|82635|82686.2|82636.2|82682.5|82632.5|48
1623160560000|2021-06-08 13:56:00|82684.8|82634.8|82683.6|82633.6|82687.2|82637.2|82681.6|82631.6|67
1623160570000|2021-06-08 13:56:10|82683.5|82633.5|82669.1|82644.1|82688.8|82650.6|82666.4|82630|71
1623160580000|2021-06-08 13:56:20|82682.3|82632.3|82671.5|82646.5|82682.4|82646.5|82661.5|82628.8|65
1623160590000|2021-06-08 13:56:30|82671.3|82646.3|82665.6|82615.6|82682.9|82651.1|82665.6|82615.6|58
1623160600000|2021-06-08 13:56:40|82665.8|82615.8|82649.9|82599.9|82665.8|82615.8|82649.9|82599.9|59
1623160610000|2021-06-08 13:56:50|82648.6|82598.6|82640.5|82590.5|82649.7|82599.7|82639.7|82589.7|55
1623160620000|2021-06-08 13:57:00|82641.3|82591.3|82641.9|82616.9|82656.9|82617.9|82640.5|82591|62
1623160630000|2021-06-08 13:57:10|82656.2|82606.2|82675|82625|82675|82625|82653.1|82603.1|65
1623160640000|2021-06-08 13:57:20|82675.2|82625.2|82663.8|82613.8|82676.6|82634|82656.2|82612.4|65
1623160650000|2021-06-08 13:57:30|82663.2|82613.2|82650.9|82625.9|82669|82632.4|82649.5|82610.8|58
1623160660000|2021-06-08 13:57:40|82650.8|82625.8|82669.1|82619.1|82670.1|82631|82647.8|82609.5|69
1623160670000|2021-06-08 13:57:50|82660.2|82635.2|82684.7|82634.7|82686.1|82642.4|82657|82625|64
1623160680000|2021-06-08 13:58:00|82684.9|82634.9|82688.3|82638.3|82693.8|82643.8|82684.4|82634.4|64
1623160690000|2021-06-08 13:58:10|82688.8|82638.8|82695.8|82645.8|82697|82652.8|82677.8|82636.5|63
1623160700000|2021-06-08 13:58:20|82694.9|82644.9|82676.9|82651.9|82695.2|82652.6|82676.8|82636.1|63
1623160710000|2021-06-08 13:58:30|82677.1|82652.1|82675|82650|82677.4|82652.4|82674.4|82649.4|56
1623160720000|2021-06-08 13:58:40|82675.4|82650.4|82684.7|82634.7|82685.6|82651.3|82670.4|82629.8|62
1623160730000|2021-06-08 13:58:50|82684.2|82634.2|82672.9|82647.9|82686.9|82647.9|82669|82630.3|65
1623160740000|2021-06-08 13:59:00|82672.5|82647.5|82693.9|82643.9|82694.4|82655.9|82672|82636.7|55
1623160750000|2021-06-08 13:59:10|82694.2|82644.2|82691.9|82641.9|82698.4|82660.8|82677.7|82632.2|71
1623160760000|2021-06-08 13:59:20|82692.1|82642.1|82691|82641|82693.7|82643.7|82690.1|82640.1|64
1623160770000|2021-06-08 13:59:30|82691.7|82641.7|82688.2|82638.2|82695.5|82645.5|82685.2|82635.2|75
1623160780000|2021-06-08 13:59:40|82687.6|82637.6|82683|82658|82694.8|82658.1|82683|82634.4|66
1623160790000|2021-06-08 13:59:50|82683.9|82658.9|82676.6|82651.6|82698.3|82663|82674.9|82641.3|72
1623160800000|2021-06-08 14:00:00|82671.8|82646.8|82675.2|82650.2|82688.7|82650.4|82668.5|82622.7|69
1623160810000|2021-06-08 14:00:10|82675.8|82650.8|82685.2|82660.2|82692.8|82662.5|82675.8|82638.4|67
1623160820000|2021-06-08 14:00:20|82685.1|82660.1|82691.5|82641.5|82692.9|82660.2|82674.3|82636.4|65
1623160830000|2021-06-08 14:00:30|82691.9|82641.9|82705.8|82655.8|82707.2|82673.9|82682.7|82641.9|70
1623160840000|2021-06-08 14:00:40|82704.9|82654.9|82704.5|82654.5|82709.5|82659.5|82702.9|82652.9|55
1623160850000|2021-06-08 14:00:50|82704.9|82654.9|82719.6|82669.6|82725|82684.6|82692.6|82654.2|65
1623160860000|2021-06-08 14:01:00|82722.6|82672.6|82705.6|82680.6|82726.8|82682.4|82701.9|82661.9|74
1623160870000|2021-06-08 14:01:10|82721.9|82671.9|82706.5|82681.5|82728|82688.1|82704.8|82666.8|73
1623160880000|2021-06-08 14:01:20|82706.9|82681.9|82707.9|82657.9|82715.8|82684.3|82694.4|82655.1|65
1623160890000|2021-06-08 14:01:30|82707.1|82657.1|82698.8|82673.8|82715.4|82674.9|82696|82657.1|64
1623160900000|2021-06-08 14:01:40|82701.6|82676.6|82672.4|82622.4|82712.8|82680.7|82672.4|82622.4|72
1623160910000|2021-06-08 14:01:50|82672.2|82622.2|82668.5|82618.5|82673.9|82634.5|82659.5|82618|64
1623160920000|2021-06-08 14:02:00|82668.3|82618.3|82649.2|82599.2|82669.1|82619.1|82649.2|82599.2|70
1623160930000|2021-06-08 14:02:10|82649.1|82599.1|82565.6|82515.6|82649.2|82599.2|82565.6|82515.6|75
1623160940000|2021-06-08 14:02:20|82572.1|82522.1|82596.3|82546.3|82602|82552|82572|82522|70
1623160950000|2021-06-08 14:02:30|82600|82550|82595.8|82570.8|82617.4|82570.8|82592.7|82542.7|68
1623160960000|2021-06-08 14:02:40|82595.5|82570.5|82613.8|82563.8|82618.7|82576|82595.5|82554.5|67
1623160970000|2021-06-08 14:02:50|82614.2|82564.2|82607.8|82582.8|82620.3|82583.7|82605.2|82557.3|67
1623160980000|2021-06-08 14:03:00|82608.3|82583.3|82615.3|82590.3|82628.9|82590.5|82601.3|82551.3|71
1623160990000|2021-06-08 14:03:10|82616.6|82591.6|82621.8|82571.8|82630|82593.2|82608.9|82565.3|75
1623161000000|2021-06-08 14:03:20|82622.3|82572.3|82606.7|82581.7|82627|82589.2|82605.7|82571.6|67
1623161010000|2021-06-08 14:03:30|82606.9|82581.9|82611.6|82561.6|82624.9|82588.3|82602.7|82558.7|60
1623161020000|2021-06-08 14:03:40|82612.6|82562.6|82608.5|82558.5|82616.7|82566.7|82607.4|82557.4|60
1623161030000|2021-06-08 14:03:50|82607.8|82557.8|82621.7|82571.7|82623.3|82583.3|82602.4|82552.4|70
1623161040000|2021-06-08 14:04:00|82618.6|82568.6|82625.3|82575.3|82626.2|82576.2|82614.7|82564.7|60
1623161050000|2021-06-08 14:04:10|82625.6|82575.6|82624.1|82574.1|82628|82578|82623.4|82573.4|47
1623161060000|2021-06-08 14:04:20|82624.2|82574.2|82626|82576|82627.6|82577.6|82622|82572|51
1623161070000|2021-06-08 14:04:30|82625.9|82575.9|82622.9|82572.9|82627.7|82577.7|82622.6|82572.6|41
1623161080000|2021-06-08 14:04:40|82623.1|82573.1|82619.8|82569.8|82623.9|82573.9|82610.8|82560.8|62
1623161090000|2021-06-08 14:04:50|82618.8|82568.8|82623.9|82573.9|82631.4|82581.4|82616.3|82566.3|71
1623161100000|2021-06-08 14:05:00|82623.7|82573.7|82633.1|82583.1|82634.1|82584.1|82623.7|82573.7|64
1623161110000|2021-06-08 14:05:10|82631.3|82581.3|82620.8|82570.8|82634.4|82591.6|82613.6|82563.6|66
1623161120000|2021-06-08 14:05:20|82620.3|82570.3|82618.3|82568.3|82622.3|82572.3|82616.5|82566.5|54
1623161130000|2021-06-08 14:05:30|82618.4|82568.4|82616.7|82566.7|82620.6|82570.6|82616.2|82566.2|53
1623161140000|2021-06-08 14:05:40|82616.8|82566.8|82609.7|82559.7|82617|82567|82608.6|82558.6|44
1623161150000|2021-06-08 14:05:50|82609.5|82559.5|82605.5|82555.5|82610.1|82560.1|82603.9|82553.9|48
1623161160000|2021-06-08 14:06:00|82605.6|82555.6|82606.5|82581.5|82619.6|82582|82604.4|82554.4|60
1623161170000|2021-06-08 14:06:10|82608.5|82583.5|82601.4|82576.4|82613.5|82583.5|82599.3|82560.3|63
1623161180000|2021-06-08 14:06:20|82601.5|82576.5|82603.7|82578.7|82605.5|82580.5|82601.5|82576.5|46
1623161190000|2021-06-08 14:06:30|82603.2|82578.2|82599.7|82574.7|82619.4|82582.3|82599.5|82565.2|48
1623161200000|2021-06-08 14:06:40|82599.6|82574.6|82597.5|82572.5|82612.7|82576.5|82596.6|82559.1|50
1623161210000|2021-06-08 14:06:50|82597.2|82572.2|82612.1|82562.1|82615.5|82575.7|82594.8|82560.8|53
1623161220000|2021-06-08 14:07:00|82612.2|82562.2|82614.2|82564.2|82617|82579|82601|82561.7|63
1623161230000|2021-06-08 14:07:10|82614.8|82564.8|82625.4|82575.4|82626.1|82579.4|82604.4|82563.9|60
1623161240000|2021-06-08 14:07:20|82625.1|82575.1|82623.2|82573.2|82634.6|82584.6|82623.2|82573.2|57
1623161250000|2021-06-08 14:07:30|82622.9|82572.9|82625.1|82575.1|82625.3|82575.3|82621.1|82571.1|52
1623161260000|2021-06-08 14:07:40|82624.9|82574.9|82623.9|82573.9|82629.5|82579.5|82622.9|82572.9|50
1623161270000|2021-06-08 14:07:50|82623.8|82573.8|82614.3|82564.3|82624.1|82584.3|82607|82560.4|59
1623161280000|2021-06-08 14:08:00|82614.2|82564.2|82614.1|82564.1|82615.8|82573.1|82591.6|82541.6|60
1623161290000|2021-06-08 14:08:10|82614.3|82564.3|82613.9|82563.9|82614.3|82573.8|82597.1|82557.3|38
1623161300000|2021-06-08 14:08:20|82612.4|82562.4|82598.2|82573.2|82615.6|82576.4|82595.3|82562.4|44
1623161310000|2021-06-08 14:08:30|82598.6|82573.6|82619.9|82569.9|82621.4|82576.1|82596.1|82568.8|44
1623161320000|2021-06-08 14:08:40|82620|82570|82619.4|82569.4|82621|82571|82618.4|82568.4|47
1623161330000|2021-06-08 14:08:50|82619.2|82569.2|82579.3|82529.3|82619.2|82574.1|82579.3|82529.3|56
1623161340000|2021-06-08 14:09:00|82578.5|82528.5|82575.5|82525.5|82585.1|82535.1|82575.5|82525.5|67
1623161350000|2021-06-08 14:09:10|82577.8|82527.8|82561.7|82511.7|82578.5|82528.5|82559.2|82509.2|59
1623161360000|2021-06-08 14:09:20|82561|82511|82558.5|82508.5|82566.7|82516.7|82556|82506|60
1623161370000|2021-06-08 14:09:30|82558.6|82508.6|82562.9|82512.9|82568.2|82523|82547.5|82508.3|57
1623161380000|2021-06-08 14:09:40|82562.8|82512.8|82545.5|82520.5|82563.3|82522.9|82543.7|82506.9|44
1623161390000|2021-06-08 14:09:50|82545.6|82520.6|82567.4|82517.4|82571.4|82521.4|82544.8|82512.8|53
1623161400000|2021-06-08 14:10:00|82567.2|82517.2|82543.9|82518.9|82567.7|82522|82542|82510.2|52
1623161410000|2021-06-08 14:10:10|82543.7|82518.7|82548.1|82523.1|82567.2|82528.1|82543.7|82514.8|57
1623161420000|2021-06-08 14:10:20|82549.5|82524.5|82545.3|82520.3|82563.9|82528.7|82544.4|82504.8|59
1623161430000|2021-06-08 14:10:30|82545.2|82520.2|82553.5|82503.5|82556.1|82525.2|82543.6|82501.9|51
1623161440000|2021-06-08 14:10:40|82554|82504|82532.2|82507.2|82554|82508.8|82530.7|82492.9|46
1623161450000|2021-06-08 14:10:50|82531.1|82506.1|82538.3|82513.3|82538.3|82513.3|82530.7|82505.7|48
1623161460000|2021-06-08 14:11:00|82536.9|82511.9|82537.8|82487.8|82548.4|82513.1|82525|82484.2|56
1623161470000|2021-06-08 14:11:10|82538|82488|82537|82487|82540.8|82504.5|82525.1|82483.6|43
1623161480000|2021-06-08 14:11:20|82537.5|82487.5|82534.7|82484.7|82538.3|82499.2|82520.8|82482|46
1623161490000|2021-06-08 14:11:30|82520.3|82495.3|82532.7|82482.7|82538.1|82499.9|82517.7|82474.8|52
1623161500000|2021-06-08 14:11:40|82536.7|82486.7|82526.3|82501.3|82542.6|82502.1|82524.1|82484.3|55
1623161510000|2021-06-08 14:11:50|82524.7|82499.7|82507|82482|82530.9|82499.9|82507|82472.4|66
1623161520000|2021-06-08 14:12:00|82519|82469|82520.9|82470.9|82523.4|82473.4|82519|82469|59
1623161530000|2021-06-08 14:12:10|82520.3|82470.3|82516.2|82491.2|82525.8|82491.2|82509.6|82470.3|46
1623161540000|2021-06-08 14:12:20|82513.3|82488.3|82538.2|82488.2|82540.3|82498.5|82513|82476.5|55
1623161550000|2021-06-08 14:12:30|82538.3|82488.3|82521|82496|82540.3|82499.9|82521|82485.3|51
1623161560000|2021-06-08 14:12:40|82521.8|82496.8|82521.2|82496.2|82522.8|82497.8|82519.6|82494.6|55
1623161570000|2021-06-08 14:12:50|82521|82496|82520.6|82495.6|82523.4|82498.4|82519.7|82494.7|51
1623161580000|2021-06-08 14:13:00|82520|82495|82518.7|82493.7|82534.3|82497.5|82518.1|82483.4|42
1623161590000|2021-06-08 14:13:10|82520.8|82495.8|82517.8|82492.8|82521|82496|82517.4|82492.4|46
1623161600000|2021-06-08 14:13:20|82518|82493|82534.4|82484.4|82537.3|82504.7|82515.7|82483.4|57
1623161610000|2021-06-08 14:13:30|82534.1|82484.1|82521.8|82496.8|82535.2|82497.7|82516.6|82484|56
1623161620000|2021-06-08 14:13:40|82522.4|82497.4|82544.3|82494.3|82544.3|82506.8|82522.4|82489.9|39
1623161630000|2021-06-08 14:13:50|82543.8|82493.8|82532.9|82507.9|82546.1|82509.1|82531.4|82493.3|51
1623161640000|2021-06-08 14:14:00|82532.3|82507.3|82551|82501|82553.3|82507.3|82531.3|82496.9|56
1623161650000|2021-06-08 14:14:10|82551.3|82501.3|82552.7|82502.7|82554.8|82504.8|82550.1|82500.1|49
1623161660000|2021-06-08 14:14:20|82551.7|82501.7|82537.7|82512.7|82552.9|82512.7|82537.3|82493.7|55
1623161670000|2021-06-08 14:14:30|82551.5|82501.5|82554.8|82504.8|82555.1|82505.1|82550.8|82500.8|61
1623161680000|2021-06-08 14:14:40|82553.8|82503.8|82556.4|82506.4|82558.4|82508.4|82552.4|82502.4|60
1623161690000|2021-06-08 14:14:50|82556.6|82506.6|82558.9|82508.9|82559.5|82509.5|82555|82505|46
1623161700000|2021-06-08 14:15:00|82558.8|82508.8|82553|82503|82559.1|82509.1|82551.4|82501.4|61
1623161710000|2021-06-08 14:15:10|82554.1|82504.1|82552.7|82502.7|82555.9|82505.9|82552.4|82502.4|53
1623161720000|2021-06-08 14:15:20|82553.1|82503.1|82554.3|82504.3|82554.6|82504.6|82552.6|82502.6|44
1623161730000|2021-06-08 14:15:30|82554.6|82504.6|82558.5|82508.5|82561.1|82515|82537.3|82500.1|61
1623161740000|2021-06-08 14:15:40|82558.3|82508.3|82557.1|82507.1|82560.7|82510.7|82555.9|82505.9|54
1623161750000|2021-06-08 14:15:50|82557.6|82507.6|82551.5|82501.5|82561.6|82518.8|82541.6|82499.8|55
1623161760000|2021-06-08 14:16:00|82552.7|82502.7|82569.6|82519.6|82570.6|82520.6|82542.4|82501.7|64
1623161770000|2021-06-08 14:16:10|82569.3|82519.3|82569.9|82519.9|82572.4|82532.1|82553.8|82518.3|54
1623161780000|2021-06-08 14:16:20|82568|82518|82568.9|82518.9|82569.5|82519.5|82564.1|82514.1|52
1623161790000|2021-06-08 14:16:30|82568.7|82518.7|82558.1|82533.1|82571.6|82533.3|82556|82517.1|41
1623161800000|2021-06-08 14:16:40|82557.9|82532.9|82561.9|82536.9|82575.2|82536.9|82556.9|82521.3|53
1623161810000|2021-06-08 14:16:50|82561|82536|82559.9|82534.9|82561|82536|82558.1|82533.1|39
1623161820000|2021-06-08 14:17:00|82559.3|82534.3|82561.7|82536.7|82575.2|82537.8|82559.3|82522.7|40
1623161830000|2021-06-08 14:17:10|82561.6|82536.6|82570.8|82520.8|82572.3|82537.8|82557.8|82520.3|44
1623161840000|2021-06-08 14:17:20|82571.4|82521.4|82564.1|82539.1|82578.6|82539.8|82559.1|82520.8|49
1623161850000|2021-06-08 14:17:30|82564.8|82539.8|82568.8|82518.8|82573.7|82540.4|82560.1|82516.4|49
1623161860000|2021-06-08 14:17:40|82569|82519|82561.8|82536.8|82569.7|82537.7|82557.8|82518.8|39
1623161870000|2021-06-08 14:17:50|82562|82537|82566.5|82541.5|82579.4|82543.2|82561.9|82527.1|40
1623161880000|2021-06-08 14:18:00|82566.3|82541.3|82558.7|82533.7|82578.6|82542.6|82557.7|82524.4|46
1623161890000|2021-06-08 14:18:10|82557.5|82532.5|82558.2|82533.2|82561.1|82536.1|82555.8|82530.8|39
1623161900000|2021-06-08 14:18:20|82558|82533|82566.2|82516.2|82569.8|82533|82556.9|82514.2|40
1623161910000|2021-06-08 14:18:30|82566.4|82516.4|82571.6|82521.6|82571.9|82531.3|82552|82513.6|50
1623161920000|2021-06-08 14:18:40|82571.8|82521.8|82559.9|82534.9|82576.6|82538.2|82559.6|82520.5|44
1623161930000|2021-06-08 14:18:50|82559.8|82534.8|82562|82537|82562.4|82537.4|82559.6|82534.6|35
1623161940000|2021-06-08 14:19:00|82562.2|82537.2|82562.8|82537.8|82564.8|82539.8|82561.1|82536.1|49
1623161950000|2021-06-08 14:19:10|82563|82538|82555.4|82530.4|82564.6|82539.6|82549.9|82524.9|63
1623161960000|2021-06-08 14:19:20|82555.7|82530.7|82554.6|82529.6|82555.7|82530.7|82550.5|82525.5|53
1623161970000|2021-06-08 14:19:30|82554.3|82529.3|82553.9|82528.9|82555|82530|82552.8|82527.8|43
1623161980000|2021-06-08 14:19:40|82553.7|82528.7|82550.5|82525.5|82553.7|82528.7|82546.4|82521.4|62
1623161990000|2021-06-08 14:19:50|82552.8|82527.8|82550.9|82525.9|82568.3|82530.2|82549.6|82515.8|61
1623162000000|2021-06-08 14:20:00|82551.9|82526.9|82545.2|82520.2|82553.3|82528.3|82539|82514|66
1623162010000|2021-06-08 14:20:10|82546.1|82521.1|82549.6|82524.6|82550.6|82525.6|82545.2|82520.2|51
1623162020000|2021-06-08 14:20:20|82550.1|82525.1|82552.4|82527.4|82567|82528.4|82549.8|82516.3|46
1623162030000|2021-06-08 14:20:30|82552.3|82527.3|82550|82525|82564.8|82529|82543.4|82509.1|55
1623162040000|2021-06-08 14:20:40|82548.9|82523.9|82551.6|82526.6|82555.3|82530.3|82547.8|82522.8|48
1623162050000|2021-06-08 14:20:50|82552.1|82527.1|82570.1|82520.1|82573|82532.6|82550.6|82519|55
1623162060000|2021-06-08 14:21:00|82570.6|82520.6|82556.8|82531.8|82570.6|82533.8|82554.8|82518.8|37
1623162070000|2021-06-08 14:21:10|82554|82529|82553.1|82528.1|82558.8|82533.8|82550.3|82525.3|40
1623162080000|2021-06-08 14:21:20|82552.7|82527.7|82558.2|82533.2|82578|82537.3|82549.4|82524.3|51
1623162090000|2021-06-08 14:21:30|82561.1|82536.1|82559.5|82534.5|82562.9|82537.9|82558|82533|55
1623162100000|2021-06-08 14:21:40|82558.2|82533.2|82553.7|82528.7|82566.8|82534.2|82552.8|82513.6|44
1623162110000|2021-06-08 14:21:50|82554|82529|82547.9|82522.9|82554.7|82529.7|82546.8|82521.8|45
1623162120000|2021-06-08 14:22:00|82547.7|82522.7|82557.3|82532.3|82563.2|82532.3|82544.7|82508.7|66
1623162130000|2021-06-08 14:22:10|82555.1|82530.1|82547.9|82522.9|82566.2|82533.7|82547.9|82512.4|52
1623162140000|2021-06-08 14:22:20|82547.7|82522.7|82552.3|82527.3|82552.3|82527.3|82544|82519|51
1623162150000|2021-06-08 14:22:30|82548.5|82523.5|82552.6|82527.6|82562.5|82527.6|82546.8|82512.4|59
1623162160000|2021-06-08 14:22:40|82567.1|82517.1|82551.2|82526.2|82570.3|82534.1|82551.2|82515.6|49
1623162170000|2021-06-08 14:22:50|82549.8|82524.8|82551.5|82526.5|82562.7|82530.3|82549|82512.7|39
1623162180000|2021-06-08 14:23:00|82551.7|82526.7|82552.5|82527.5|82554.6|82529.6|82545.4|82520.4|49
1623162190000|2021-06-08 14:23:10|82553.4|82528.4|82557.9|82532.9|82567.6|82534.8|82553.4|82516.8|49
1623162200000|2021-06-08 14:23:20|82558|82533|82559.1|82534.1|82560.9|82535.9|82554.1|82529.1|48
1623162210000|2021-06-08 14:23:30|82560.4|82535.4|82561.7|82536.7|82580.3|82539.9|82558.3|82519.8|67
1623162220000|2021-06-08 14:23:40|82561.9|82536.9|82557.9|82532.9|82566.6|82537|82550.1|82514.7|61
1623162230000|2021-06-08 14:23:50|82571|82521|82565.6|82515.6|82572|82534.8|82549.9|82514.6|53
1623162240000|2021-06-08 14:24:00|82566.9|82516.9|82565|82515|82570.7|82533.3|82553.8|82514.3|55
1623162250000|2021-06-08 14:24:10|82565.1|82515.1|82563.5|82513.5|82571|82521|82560.5|82510.5|59
1623162260000|2021-06-08 14:24:20|82563|82513|82552.9|82527.9|82563.6|82529.1|82549.1|82512.2|62
1623162270000|2021-06-08 14:24:30|82553.8|82528.8|82547.1|82522.1|82560.9|82530|82544.9|82510.4|42
1623162280000|2021-06-08 14:24:40|82547.6|82522.6|82543.6|82518.6|82547.6|82522.6|82540.5|82515.5|53
1623162290000|2021-06-08 14:24:50|82543.1|82518.1|82547.3|82522.3|82562.5|82524|82540.3|82510.7|47
1623162300000|2021-06-08 14:25:00|82547|82522|82549.2|82524.2|82549.2|82524.2|82544.1|82519.1|46
1623162310000|2021-06-08 14:25:10|82549.6|82524.6|82556.2|82506.2|82557.4|82525|82543.7|82506.2|40
1623162320000|2021-06-08 14:25:20|82556.7|82506.7|82550.6|82525.6|82556.7|82528.5|82542.6|82506.7|54
1623162330000|2021-06-08 14:25:30|82550.4|82525.4|82544.5|82519.5|82561.4|82530.4|82544.5|82507.9|50
1623162340000|2021-06-08 14:25:40|82545.3|82520.3|82545.4|82520.4|82545.8|82520.8|82544.5|82519.5|26
1623162350000|2021-06-08 14:25:50|82545.2|82520.2|82538.7|82513.7|82545.4|82520.4|82536.8|82511.8|54
1623162360000|2021-06-08 14:26:00|82539.4|82514.4|82547.7|82522.7|82549.3|82524.3|82535.4|82510.4|54
1623162370000|2021-06-08 14:26:10|82547.8|82522.8|82550.7|82525.7|82552|82527|82547.8|82522.8|31
1623162380000|2021-06-08 14:26:20|82550.9|82525.9|82551.4|82526.4|82554.2|82529.2|82547.3|82522.3|50
1623162390000|2021-06-08 14:26:30|82551.2|82526.2|82551.6|82501.6|82554.2|82527.1|82540.1|82498.6|57
1623162400000|2021-06-08 14:26:40|82551.7|82501.7|82548.8|82498.8|82552.8|82512.5|82533.1|82494.2|55
1623162410000|2021-06-08 14:26:50|82548.6|82498.6|82543.9|82493.9|82551.7|82506.9|82531.2|82491.9|53
1623162420000|2021-06-08 14:27:00|82542.6|82492.6|82530.8|82505.8|82546.1|82506.8|82526.8|82488.6|56
1623162430000|2021-06-08 14:27:10|82530.5|82505.5|82536.2|82511.2|82545.4|82511.2|82529.2|82486.6|48
1623162440000|2021-06-08 14:27:20|82536.4|82511.4|82533.5|82508.5|82550.4|82511.7|82532.1|82498.2|37
1623162450000|2021-06-08 14:27:30|82533.1|82508.1|82530.2|82505.2|82548.1|82509.1|82530.2|82495.4|46
1623162460000|2021-06-08 14:27:40|82542.6|82492.6|82530.9|82505.9|82545.5|82508.4|82521.3|82486.7|50
1623162470000|2021-06-08 14:27:50|82530.3|82505.3|82531|82506|82533.3|82508.3|82524.8|82499.8|42
1623162480000|2021-06-08 14:28:00|82530.9|82505.9|82526.1|82501.1|82531.1|82506.1|82523.3|82498.3|43
1623162490000|2021-06-08 14:28:10|82527.6|82502.6|82519.1|82494.1|82537.5|82502.6|82516.2|82483.8|50
1623162500000|2021-06-08 14:28:20|82518.2|82493.2|82523.7|82473.7|82530.6|82494.9|82517.8|82473.4|57
1623162510000|2021-06-08 14:28:30|82523.6|82473.6|82521.7|82471.7|82523.8|82473.8|82519.6|82469.6|51
1623162520000|2021-06-08 14:28:40|82521.5|82471.5|82507.4|82482.4|82522.6|82482.5|82505|82469.3|48
1623162530000|2021-06-08 14:28:50|82507.2|82482.2|82504.4|82479.4|82525.4|82485|82503.7|82471.4|60
1623162540000|2021-06-08 14:29:00|82504.1|82479.1|82498.5|82473.5|82516.4|82479.1|82498.3|82461.7|51
1623162550000|2021-06-08 14:29:10|82497.2|82472.2|82499.3|82474.3|82500.6|82475.6|82497|82472|40
1623162560000|2021-06-08 14:29:20|82499.8|82474.8|82498.2|82473.2|82500.3|82475.3|82496.4|82471.4|51
1623162570000|2021-06-08 14:29:30|82498.3|82473.3|82497.8|82472.8|82499.2|82474.2|82497.1|82472.1|40
1623162580000|2021-06-08 14:29:40|82498.1|82473.1|82521.3|82471.3|82528.4|82479|82497.4|82470.1|57
1623162590000|2021-06-08 14:29:50|82521.4|82471.4|82520|82470|82522|82472|82515.4|82465.4|58
1623162600000|2021-06-08 14:30:00|82520.5|82470.5|82532.6|82482.6|82533.3|82488.5|82513.5|82468.9|51
1623162610000|2021-06-08 14:30:10|82533|82483|82523.4|82473.4|82534.2|82484.2|82521|82471|64
1623162620000|2021-06-08 14:30:20|82511.9|82486.9|82523.9|82473.9|82525.3|82486.9|82511.8|82470.3|58
1623162630000|2021-06-08 14:30:30|82523.8|82473.8|82520.9|82470.9|82529.7|82492.5|82512.7|82470.8|56
1623162640000|2021-06-08 14:30:40|82517.7|82467.7|82501.7|82476.7|82520.5|82481|82500.4|82460.9|57
1623162650000|2021-06-08 14:30:50|82501.5|82476.5|82506.7|82481.7|82520.1|82482.5|82498.1|82468|48
1623162660000|2021-06-08 14:31:00|82506.2|82481.2|82511.1|82486.1|82512.2|82487.2|82506.2|82481.2|64
1623162670000|2021-06-08 14:31:10|82510.8|82485.8|82517.6|82492.6|82517.6|82492.6|82509.2|82484.2|56
1623162680000|2021-06-08 14:31:20|82516.3|82491.3|82528|82478|82530.1|82491.3|82516.2|82477.7|36
1623162690000|2021-06-08 14:31:30|82527.8|82477.8|82522.9|82472.9|82528.2|82478.2|82522.3|82472.3|41
1623162700000|2021-06-08 14:31:40|82522|82472|82517.6|82467.6|82523|82473|82513.9|82463.9|51
1623162710000|2021-06-08 14:31:50|82518.1|82468.1|82515.6|82465.6|82520.6|82470.6|82514.9|82464.9|39
1623162720000|2021-06-08 14:32:00|82515.1|82465.1|82514.2|82464.2|82517.3|82467.3|82512.2|82462.2|37
1623162730000|2021-06-08 14:32:10|82514.4|82464.4|82515.4|82465.4|82517.3|82479.2|82502.3|82463.7|47
1623162740000|2021-06-08 14:32:20|82516.4|82466.4|82524.3|82474.3|82528.3|82478.3|82516.2|82466.2|62
1623162750000|2021-06-08 14:32:30|82525.4|82475.4|82523.2|82473.2|82525.8|82475.8|82518.3|82468.3|48
1623162760000|2021-06-08 14:32:40|82523.4|82473.4|82522.9|82472.9|82524.8|82474.8|82522.5|82472.5|32
1623162770000|2021-06-08 14:32:50|82523.1|82473.1|82522.5|82472.5|82523.6|82473.6|82521.8|82471.8|38
1623162780000|2021-06-08 14:33:00|82522.6|82472.6|82518.8|82468.8|82523.5|82473.5|82517.2|82467.2|38
1623162790000|2021-06-08 14:33:10|82518.4|82468.4|82516.6|82466.6|82519.9|82469.9|82516.1|82466.1|33
1623162800000|2021-06-08 14:33:20|82516.7|82466.7|82516.1|82466.1|82517.2|82467.2|82515.6|82465.6|40
1623162810000|2021-06-08 14:33:30|82516.3|82466.3|82507.4|82457.4|82516.9|82466.9|82507.2|82457.2|40
1623162820000|2021-06-08 14:33:40|82507.5|82457.5|82509.7|82459.7|82510|82460|82507.2|82457.2|32
1623162830000|2021-06-08 14:33:50|82510.7|82460.7|82514.6|82464.6|82515.3|82465.3|82510.2|82460.2|35
1623162840000|2021-06-08 14:34:00|82514.4|82464.4|82512.2|82462.2|82516.2|82466.2|82511.3|82461.3|46
1623162850000|2021-06-08 14:34:10|82512.4|82462.4|82509.7|82459.7|82512.7|82462.7|82506.7|82456.7|49
1623162860000|2021-06-08 14:34:20|82509.8|82459.8|82508.3|82458.3|82511|82461|82508.1|82458.1|36
1623162870000|2021-06-08 14:34:30|82508|82458|82495|82445|82512.6|82472.5|82486.7|82440.8|56
1623162880000|2021-06-08 14:34:40|82494.3|82444.3|82493.9|82443.9|82495.4|82445.4|82490.3|82440.3|62
1623162890000|2021-06-08 14:34:50|82494|82444|82494.5|82444.5|82497.2|82447.2|82492.7|82442.7|55
1623162900000|2021-06-08 14:35:00|82494.2|82444.2|82499.2|82449.2|82499.4|82449.4|82493.5|82443.5|42
1623162910000|2021-06-08 14:35:10|82499.3|82449.3|82499.4|82449.4|82499.5|82449.5|82498.6|82448.6|23
1623162920000|2021-06-08 14:35:20|82499.3|82449.3|82494.7|82444.7|82500.3|82450.3|82493|82443|35
1623162930000|2021-06-08 14:35:30|82494.8|82444.8|82490.1|82465.1|82501.6|82466.2|82488.6|82444.8|53
1623162940000|2021-06-08 14:35:40|82490.6|82465.6|82504.7|82454.7|82507|82468.5|82490.5|82454.7|36
1623162950000|2021-06-08 14:35:50|82504.8|82454.8|82502.4|82452.4|82504.8|82454.8|82493.9|82443.9|48
1623162960000|2021-06-08 14:36:00|82502.9|82452.9|82492.2|82467.2|82505.5|82467.2|82488.8|82451.3|40
1623162970000|2021-06-08 14:36:10|82492.3|82467.3|82497.9|82447.9|82499.5|82467.6|82489.6|82447.2|41
1623162980000|2021-06-08 14:36:20|82498|82448|82503|82453|82503.6|82453.6|82497.8|82447.8|51
1623162990000|2021-06-08 14:36:30|82503.1|82453.1|82510.8|82460.8|82513.6|82472.5|82495.2|82453.1|49
1623163000000|2021-06-08 14:36:40|82510.7|82460.7|82504.6|82454.6|82510.8|82462.9|82487.9|82450.8|54
1623163010000|2021-06-08 14:36:50|82504.3|82454.3|82501.8|82451.8|82504.3|82454.3|82498.7|82448.7|44
1623163020000|2021-06-08 14:37:00|82502.3|82452.3|82504.6|82454.6|82505.3|82455.3|82499.2|82449.2|44
1623163030000|2021-06-08 14:37:10|82504.5|82454.5|82508.1|82458.1|82511|82461|82503.9|82453.9|40
1623163040000|2021-06-08 14:37:20|82508.2|82458.2|82502.5|82452.5|82508.4|82458.4|82502.5|82452.5|39
1623163050000|2021-06-08 14:37:30|82502.7|82452.7|82512.3|82462.3|82513|82463|82502|82452|41
1623163060000|2021-06-08 14:37:40|82511.6|82461.6|82501.3|82476.3|82516.3|82477|82500.3|82461.6|31
1623163070000|2021-06-08 14:37:50|82501.6|82476.6|82511.6|82461.6|82515.3|82476.6|82495.3|82455.6|49
1623163080000|2021-06-08 14:38:00|82511.7|82461.7|82509.3|82459.3|82512.1|82462.1|82508.8|82458.8|46
1623163090000|2021-06-08 14:38:10|82508.8|82458.8|82499.5|82449.5|82508.8|82469.8|82484.5|82446.2|42
1623163100000|2021-06-08 14:38:20|82499.8|82449.8|82495.3|82445.3|82499.8|82449.8|82494.7|82444.7|47
1623163110000|2021-06-08 14:38:30|82494.7|82444.7|82496.5|82446.5|82498.6|82458.3|82481.8|82444.7|51
1623163120000|2021-06-08 14:38:40|82495.7|82445.7|82491.6|82466.6|82506.5|82468.9|82485.8|82443.6|49
1623163130000|2021-06-08 14:38:50|82492|82467|82495.1|82470.1|82496.9|82471.9|82491.8|82466.8|48
1623163140000|2021-06-08 14:39:00|82495.4|82470.4|82493.4|82468.4|82497.3|82472.3|82490.8|82465.8|62
1623163150000|2021-06-08 14:39:10|82492.8|82467.8|82503.7|82453.7|82504.5|82468.1|82490.5|82453.5|38
1623163160000|2021-06-08 14:39:20|82490.2|82465.2|82493|82468|82493.2|82468.2|82488.4|82463.4|30
1623163170000|2021-06-08 14:39:30|82493.2|82468.2|82491.8|82466.8|82494.9|82469.9|82491|82466|35
1623163180000|2021-06-08 14:39:40|82491.9|82466.9|82488.7|82463.7|82502.5|82467.2|82488.2|82450.4|28
1623163190000|2021-06-08 14:39:50|82488.8|82463.8|82492|82467|82493.7|82468.7|82488.2|82463.2|44
1623163200000|2021-06-08 14:40:00|82491.8|82466.8|82489.8|82464.8|82493.1|82468.1|82489.7|82464.7|36
1623163210000|2021-06-08 14:40:10|82490.2|82465.2|82468.5|82443.5|82490.5|82465.2|82464.7|82433.3|49
1623163220000|2021-06-08 14:40:20|82469.5|82444.5|82463.5|82438.5|82470.5|82445.5|82461.3|82436.3|48
1623163230000|2021-06-08 14:40:30|82464.5|82439.5|82457.4|82432.4|82468.5|82443.5|82456.7|82431.7|45
1623163240000|2021-06-08 14:40:40|82457.8|82432.8|82467.8|82442.8|82478.5|82443.9|82456.2|82427.6|55
1623163250000|2021-06-08 14:40:50|82468.5|82443.5|82449.9|82424.9|82468.5|82443.5|82443.7|82401.5|58
1623163260000|2021-06-08 14:41:00|82449|82424|82451.8|82426.8|82456.9|82431.9|82448.8|82423.8|57
1623163270000|2021-06-08 14:41:10|82451.3|82426.3|82437.8|82412.8|82456.1|82426.3|82436|82402.9|59
1623163280000|2021-06-08 14:41:20|82437.7|82412.7|82439.1|82414.1|82440.7|82415.7|82437.7|82412.7|45
1623163290000|2021-06-08 14:41:30|82439.5|82414.5|82423.5|82398.5|82454.7|82417.2|82423.5|82389.7|65
1623163300000|2021-06-08 14:41:40|82423.7|82398.7|82437.7|82387.7|82437.8|82400.3|82422|82386.2|53
1623163310000|2021-06-08 14:41:50|82437.8|82387.8|82442.7|82392.7|82443.1|82393.1|82435.9|82385.9|53
1623163320000|2021-06-08 14:42:00|82442.6|82392.6|82429|82379|82442.6|82402.6|82417.6|82378.5|53
1623163330000|2021-06-08 14:42:10|82428.2|82378.2|82423.4|82398.4|82438.5|82398.9|82414.2|82378.2|54
1623163340000|2021-06-08 14:42:20|82436.3|82386.3|82424.5|82399.5|82438.9|82399.6|82420.9|82384|37
1623163350000|2021-06-08 14:42:30|82424.7|82399.7|82438.3|82388.3|82443.2|82404.7|82424.7|82387.1|33
1623163360000|2021-06-08 14:42:40|82438.1|82388.1|82439.5|82389.5|82440.2|82390.2|82437.4|82387.4|40
1623163370000|2021-06-08 14:42:50|82439.6|82389.6|82432.8|82407.8|82443|82408.7|82430.9|82389.6|38
1623163380000|2021-06-08 14:43:00|82432.7|82407.7|82428.8|82403.8|82434.8|82409.8|82428.8|82403.8|41
1623163390000|2021-06-08 14:43:10|82428.9|82403.9|82430|82405|82431.2|82406.2|82426.3|82401.3|30
1623163400000|2021-06-08 14:43:20|82430.1|82405.1|82437.3|82412.3|82451.8|82412.4|82430.1|82397.6|33
1623163410000|2021-06-08 14:43:30|82437.2|82412.2|82438.9|82413.9|82439.4|82414.4|82433|82408|44
1623163420000|2021-06-08 14:43:40|82437.8|82412.8|82439.9|82414.9|82439.9|82414.9|82437.6|82412.6|22
1623163430000|2021-06-08 14:43:50|82439.7|82414.7|82438.8|82413.8|82440.2|82415.2|82437.5|82412.5|35
1623163440000|2021-06-08 14:44:00|82438.9|82413.9|82447.5|82422.5|82449.5|82424.5|82438.2|82413.2|50
1623163450000|2021-06-08 14:44:10|82447.4|82422.4|82455.6|82405.6|82459.9|82422.6|82447.4|82404|51
1623163460000|2021-06-08 14:44:20|82455.8|82405.8|82461.5|82411.5|82462|82424.6|82447.8|82403.6|47
1623163470000|2021-06-08 14:44:30|82461.6|82411.6|82456.6|82406.6|82461.8|82411.8|82455.8|82405.8|36
1623163480000|2021-06-08 14:44:40|82457.8|82407.8|82458|82408|82460|82410|82456.1|82406.1|44
1623163490000|2021-06-08 14:44:50|82457.9|82407.9|82459.1|82409.1|82464|82425.1|82442|82403.2|52
1623163500000|2021-06-08 14:45:00|82459.4|82409.4|82446.5|82421.5|82459.7|82425.6|82442.6|82401.4|58
1623163510000|2021-06-08 14:45:10|82446.3|82421.3|82464.6|82414.6|82464.6|82428.7|82443|82404.6|57
1623163520000|2021-06-08 14:45:20|82464.3|82414.3|82449.7|82424.7|82464.7|82429.5|82447.2|82409.5|54
1623163530000|2021-06-08 14:45:30|82449.5|82424.5|82462|82412|82463.3|82425.5|82444|82404.6|42
1623163540000|2021-06-08 14:45:40|82462.8|82412.8|82455.9|82430.9|82467.3|82432.5|82452.4|82411|31
1623163550000|2021-06-08 14:45:50|82459.1|82434.1|82460.5|82435.5|82473.3|82438.2|82457|82420.9|48
1623163560000|2021-06-08 14:46:00|82461.1|82436.1|82463.6|82438.6|82477.2|82438.8|82453.7|82421.9|53
1623163570000|2021-06-08 14:46:10|82463.9|82438.9|82456.1|82431.1|82465.7|82438.9|82452.8|82415.5|52
1623163580000|2021-06-08 14:46:20|82457|82432|82462.9|82437.9|82463.1|82438.1|82456|82431|55
1623163590000|2021-06-08 14:46:30|82462.6|82437.6|82477.1|82427.1|82477.3|82441.9|82459.9|82421.2|53
1623163600000|2021-06-08 14:46:40|82475.6|82425.6|82463.3|82438.3|82477|82440.5|82461.5|82425|38
1623163610000|2021-06-08 14:46:50|82463.1|82438.1|82456.2|82431.2|82463.5|82438.5|82455.2|82430.2|52
1623163620000|2021-06-08 14:47:00|82456.4|82431.4|82457.3|82432.3|82468.8|82434|82453.4|82416.2|50
1623163630000|2021-06-08 14:47:10|82458|82433|82472.3|82422.3|82480.3|82436.2|82456.5|82420.1|49
1623163640000|2021-06-08 14:47:20|82472.6|82422.6|82466.3|82416.3|82473.7|82435.2|82452.1|82412.4|55
1623163650000|2021-06-08 14:47:30|82468.1|82418.1|82462.3|82412.3|82470.5|82432.1|82450.4|82411.4|53
1623163660000|2021-06-08 14:47:40|82462.1|82412.1|82450.5|82425.5|82462.1|82425.6|82447.9|82409.7|40
1623163670000|2021-06-08 14:47:50|82450.2|82425.2|82457.1|82432.1|82457.2|82432.2|82450.1|82425.1|52
1623163680000|2021-06-08 14:48:00|82457|82432|82460.5|82435.5|82461|82436|82455.7|82430.7|56
1623163690000|2021-06-08 14:48:10|82460.6|82435.6|82486.6|82436.6|82487.3|82443.3|82456.2|82425.4|61
1623163700000|2021-06-08 14:48:20|82473.4|82448.4|82472.1|82447.1|82485.1|82451.3|82470.6|82433|58
1623163710000|2021-06-08 14:48:30|82472.2|82447.2|82474.8|82449.8|82479.3|82449.8|82466.3|82429.3|52
1623163720000|2021-06-08 14:48:40|82477.8|82452.8|82497.1|82447.1|82498.7|82453.2|82475.8|82440|60
1623163730000|2021-06-08 14:48:50|82497|82447|82490.1|82440.1|82497.6|82456.8|82480.7|82438.3|55
1623163740000|2021-06-08 14:49:00|82489.2|82439.2|82490.4|82465.4|82504.7|82467.5|82477.8|82436.7|61
1623163750000|2021-06-08 14:49:10|82490.3|82465.3|82501.1|82476.1|82501.9|82476.9|82490.3|82465.3|57
1623163760000|2021-06-08 14:49:20|82500.7|82475.7|82514.8|82464.8|82523.8|82480.7|82500.7|82463.7|59
1623163770000|2021-06-08 14:49:30|82514.1|82464.1|82487.4|82462.4|82514.1|82477.3|82487.4|82462.4|46
1623163780000|2021-06-08 14:49:40|82488.9|82463.9|82512.2|82462.2|82512.9|82466.1|82479.8|82445.9|60
1623163790000|2021-06-08 14:49:50|82511.1|82461.1|82521.8|82471.8|82535.1|82485.1|82495.5|82458.2|60
1623163800000|2021-06-08 14:50:00|82522|82472|82516|82466|82522|82478.8|82497.5|82457.3|55
1623163810000|2021-06-08 14:50:10|82516.1|82466.1|82510.7|82460.7|82516.1|82478.1|82501.4|82458|48
1623163820000|2021-06-08 14:50:20|82511.7|82461.7|82516.2|82466.2|82528.7|82478.7|82510.1|82460.1|64
1623163830000|2021-06-08 14:50:30|82515.8|82465.8|82520.6|82470.6|82526|82481.2|82503|82465.8|56
1623163840000|2021-06-08 14:50:40|82521.7|82471.7|82506.9|82456.9|82521.7|82471.7|82506.2|82456.2|52
1623163850000|2021-06-08 14:50:50|82508.2|82458.2|82498.7|82448.7|82508.7|82468.8|82491.3|82447.2|59
1623163860000|2021-06-08 14:51:00|82497.8|82447.8|82498.2|82448.2|82501.9|82460.7|82484.2|82445|55
1623163870000|2021-06-08 14:51:10|82498|82448|82483.5|82458.5|82498.9|82461.7|82481.3|82445.9|48
1623163880000|2021-06-08 14:51:20|82483.7|82458.7|82493.8|82443.8|82497.2|82461.9|82481.7|82443|51
1623163890000|2021-06-08 14:51:30|82492.9|82442.9|82501.3|82451.3|82504.5|82460.4|82479.2|82440.4|50
1623163900000|2021-06-08 14:51:40|82501.7|82451.7|82498.4|82448.4|82502.1|82467|82486.8|82448.1|52
1623163910000|2021-06-08 14:51:50|82484.5|82459.5|82488.9|82438.9|82496.1|82462|82475.1|82438.6|53
1623163920000|2021-06-08 14:52:00|82487.9|82437.9|82482.8|82457.8|82501.5|82463.7|82475.8|82437.9|71
1623163930000|2021-06-08 14:52:10|82483|82458|82518.2|82468.2|82522.6|82472.6|82483|82454.7|71
1623163940000|2021-06-08 14:52:20|82518.5|82468.5|82521.1|82471.1|82527.9|82477.9|82511.8|82461.8|57
1623163950000|2021-06-08 14:52:30|82522.1|82472.1|82507.9|82457.9|82523.7|82473.7|82507.9|82457.9|64
1623163960000|2021-06-08 14:52:40|82508.6|82458.6|82524.1|82474.1|82524.1|82474.1|82507.4|82457.4|46
1623163970000|2021-06-08 14:52:50|82523.7|82473.7|82509.5|82459.5|82524.1|82484.7|82503.1|82457.6|69
1623163980000|2021-06-08 14:53:00|82509.8|82459.8|82492.4|82442.4|82510.7|82460.7|82492.2|82442.2|67
1623163990000|2021-06-08 14:53:10|82493.2|82443.2|82486.5|82436.5|82493.6|82443.6|82484.3|82434.3|58
1623164000000|2021-06-08 14:53:20|82487.6|82437.6|82479.7|82429.7|82487.6|82437.6|82478.2|82428.2|61
1623164010000|2021-06-08 14:53:30|82479.9|82429.9|82465.7|82415.7|82487|82437|82465.4|82415.4|72
1623164020000|2021-06-08 14:53:40|82486.2|82436.2|82481.9|82456.9|82492.2|82457.2|82476.4|82435.1|67
1623164030000|2021-06-08 14:53:50|82481.5|82456.5|82485.7|82460.7|82498.8|82463|82480|82441.1|71
1623164040000|2021-06-08 14:54:00|82486.1|82461.1|82490.2|82440.2|82492.7|82461.1|82480.7|82437|59
1623164050000|2021-06-08 14:54:10|82490|82440|82482.3|82457.3|82492.7|82457.8|82482.3|82439.6|57
1623164060000|2021-06-08 14:54:20|82482.8|82457.8|82486.2|82461.2|82489.3|82464.3|82482.6|82457.6|60
1623164070000|2021-06-08 14:54:30|82486|82461|82489.2|82439.2|82517.4|82467.4|82483.7|82438.9|68
1623164080000|2021-06-08 14:54:40|82488|82438|82493.9|82443.9|82494|82444|82484|82434|62
1623164090000|2021-06-08 14:54:50|82493.8|82443.8|82503|82453|82506.7|82456.7|82493.8|82443.8|54
1623164100000|2021-06-08 14:55:00|82503.3|82453.3|82500.1|82450.1|82505.3|82455.3|82500.1|82450.1|54
1623164110000|2021-06-08 14:55:10|82500.8|82450.8|82508.6|82458.6|82509.4|82468.9|82487.6|82450.8|70
1623164120000|2021-06-08 14:55:20|82508.5|82458.5|82512.3|82462.3|82512.8|82462.8|82504.2|82454.2|56
1623164130000|2021-06-08 14:55:30|82512.9|82462.9|82501.9|82476.9|82516.7|82477.5|82498.2|82461.6|54
1623164140000|2021-06-08 14:55:40|82502.1|82477.1|82494.4|82469.4|82502.4|82477.4|82492.2|82467.2|73
1623164150000|2021-06-08 14:55:50|82494.7|82469.7|82487.3|82462.3|82510.6|82472.4|82485.9|82459|61
1623164160000|2021-06-08 14:56:00|82487.5|82462.5|82489.7|82464.7|82496|82471|82485.1|82460.1|66
1623164170000|2021-06-08 14:56:10|82490.2|82465.2|82496.2|82471.2|82497.1|82472.1|82489.7|82464.7|57
1623164180000|2021-06-08 14:56:20|82496.3|82471.3|82497.4|82472.4|82498|82473|82491.4|82466.4|62
1623164190000|2021-06-08 14:56:30|82501.9|82476.9|82504.5|82479.5|82519.7|82482.5|82499.1|82464.6|70
1623164200000|2021-06-08 14:56:40|82505.2|82480.2|82501.4|82476.4|82509.9|82484.9|82499.1|82474.1|65
1623164210000|2021-06-08 14:56:50|82501.5|82476.5|82499.5|82474.5|82501.6|82476.6|82497.7|82472.7|54
1623164220000|2021-06-08 14:57:00|82499|82474|82502.2|82477.2|82503.9|82478.9|82498.5|82473.5|55
1623164230000|2021-06-08 14:57:10|82502.4|82477.4|82499.2|82474.2|82502.9|82477.9|82496.6|82471.6|52
1623164240000|2021-06-08 14:57:20|82499.5|82474.5|82501|82476|82504.2|82479.2|82493.6|82468.6|47
1623164250000|2021-06-08 14:57:30|82500.4|82475.4|82519.4|82494.4|82533.2|82497.8|82500.4|82475.4|72
1623164260000|2021-06-08 14:57:40|82519.2|82494.2|82517.9|82492.9|82521.7|82496.7|82515.8|82490.8|62
1623164270000|2021-06-08 14:57:50|82518|82493|82521.6|82496.6|82525.9|82500.9|82517.1|82492.1|64
1623164280000|2021-06-08 14:58:00|82522|82497|82523.5|82498.5|82524.7|82499.7|82518.1|82493.1|51
1623164290000|2021-06-08 14:58:10|82523.6|82498.6|82526.7|82501.7|82532.3|82507.3|82522.4|82497.4|69
1623164300000|2021-06-08 14:58:20|82526.8|82501.8|82528.3|82503.3|82532|82507|82521.4|82496.4|67
1623164310000|2021-06-08 14:58:30|82530.1|82505.1|82528.1|82503.1|82539|82514|82525.1|82500.1|67
1623164320000|2021-06-08 14:58:40|82528.7|82503.7|82536.7|82511.7|82540.8|82515.8|82527.7|82502.7|70
1623164330000|2021-06-08 14:58:50|82535.8|82510.8|82539|82514|82543.8|82518.8|82532.7|82507.7|71
1623164340000|2021-06-08 14:59:00|82538.5|82513.5|82565|82540|82577.8|82540|82534.6|82509.6|64
1623164350000|2021-06-08 14:59:10|82564.7|82539.7|82558.8|82533.8|82564.7|82539.7|82554.4|82529.4|63
1623164360000|2021-06-08 14:59:20|82557.9|82532.9|82558.8|82533.8|82563.8|82538.8|82557.5|82532.5|64
1623164370000|2021-06-08 14:59:30|82558.5|82533.5|82577.3|82552.3|82578|82553|82558.5|82533.5|69
1623164380000|2021-06-08 14:59:40|82577.5|82552.5|82576.2|82551.2|82582.3|82557.3|82576.1|82551.1|66
1623164390000|2021-06-08 14:59:50|82576.1|82551.1|82573.1|82548.1|82577.5|82552.5|82570.2|82545.2|63
1623164400000|2021-06-08 15:00:00|82573.8|82548.8|82577.6|82552.6|82580.8|82555.8|82572.3|82547.3|70
1623164410000|2021-06-08 15:00:10|82576.7|82551.7|82574.3|82549.3|82576.7|82551.7|82568.7|82543.7|63
1623164420000|2021-06-08 15:00:20|82574.6|82549.6|82563.7|82538.7|82575.8|82550.8|82562.9|82537.9|63
1623164430000|2021-06-08 15:00:30|82564.9|82539.9|82567.6|82542.6|82570.7|82545.7|82563.2|82538.2|54
1623164440000|2021-06-08 15:00:40|82567.7|82542.7|82567.9|82542.9|82576.2|82551.2|82566.2|82541.2|60
1623164450000|2021-06-08 15:00:50|82568.6|82543.6|82576.7|82551.7|82579.3|82554.3|82567.5|82542.5|55
1623164460000|2021-06-08 15:01:00|82576.4|82551.4|82571.2|82546.2|82587.6|82551.4|82570|82531|49
1623164470000|2021-06-08 15:01:10|82571.1|82546.1|82572.1|82547.1|82583.3|82547.1|82558.5|82526|62
1623164480000|2021-06-08 15:01:20|82582.9|82532.9|82555.1|82530.1|82585.8|82548.2|82552.4|82515.7|71
1623164490000|2021-06-08 15:01:30|82554.1|82529.1|82554|82529|82556.7|82531.7|82553.1|82528.1|47
1623164500000|2021-06-08 15:01:40|82553.2|82528.2|82555.1|82530.1|82570.3|82539.3|82546.7|82509.9|63
1623164510000|2021-06-08 15:01:50|82555.5|82530.5|82550.7|82525.7|82572.9|82530.5|82549|82514.5|64
1623164520000|2021-06-08 15:02:00|82551.3|82526.3|82547|82522|82561.5|82526.7|82545.5|82507.4|49
1623164530000|2021-06-08 15:02:10|82547.7|82522.7|82565.2|82515.2|82565.9|82527.4|82547.7|82512|54
1623164540000|2021-06-08 15:02:20|82564.4|82514.4|82551|82526|82565|82527.7|82550.3|82513.3|49
1623164550000|2021-06-08 15:02:30|82550.9|82525.9|82553|82528|82555.8|82530.8|82550.9|82525.9|35
1623164560000|2021-06-08 15:02:40|82553.7|82528.7|82549.1|82524.1|82561.4|82528.7|82547.3|82510.4|50
1623164570000|2021-06-08 15:02:50|82548.3|82523.3|82555|82505|82556.6|82524.5|82538.7|82500.1|65
1623164580000|2021-06-08 15:03:00|82556.1|82506.1|82554.7|82529.7|82568.6|82532.2|82552.1|82502.1|66
1623164590000|2021-06-08 15:03:10|82552.1|82527.1|82553|82528|82567.2|82529.6|82547.8|82512.4|51
1623164600000|2021-06-08 15:03:20|82553.8|82528.8|82552.9|82527.9|82554.5|82529.5|82552.2|82527.2|36
1623164610000|2021-06-08 15:03:30|82553|82528|82559.2|82534.2|82559.5|82534.5|82549.6|82524.6|60
1623164620000|2021-06-08 15:03:40|82558.9|82533.9|82553.7|82528.7|82560|82535|82547.7|82522.7|52
1623164630000|2021-06-08 15:03:50|82554.2|82529.2|82553|82528|82555.3|82530.3|82546.9|82521.9|57
1623164640000|2021-06-08 15:04:00|82552.7|82527.7|82547.9|82522.9|82552.7|82527.7|82545.6|82520.6|57
1623164650000|2021-06-08 15:04:10|82548.6|82523.6|82544.9|82519.9|82551.3|82526.3|82544|82519|52
1623164660000|2021-06-08 15:04:20|82544.8|82519.8|82553.7|82528.7|82553.9|82528.9|82543.1|82518.1|52
1623164670000|2021-06-08 15:04:30|82552.8|82527.8|82551.3|82526.3|82552.9|82527.9|82547.8|82522.8|58
1623164680000|2021-06-08 15:04:40|82547.5|82522.5|82558.6|82508.6|82566.5|82522.5|82544.7|82494.7|64
1623164690000|2021-06-08 15:04:50|82547.4|82522.4|82572.7|82522.7|82582.3|82542.5|82544.8|82509.6|65
1623164700000|2021-06-08 15:05:00|82563.7|82538.7|82588.8|82538.8|82591.4|82553.4|82563.7|82531.6|66
1623164710000|2021-06-08 15:05:10|82588.6|82538.6|82583.9|82533.9|82588.7|82538.7|82581.9|82531.9|53
1623164720000|2021-06-08 15:05:20|82584.2|82534.2|82585|82535|82587.9|82537.9|82583.6|82533.6|44
1623164730000|2021-06-08 15:05:30|82584.9|82534.9|82585.6|82535.6|82585.6|82535.6|82584.1|82534.1|36
1623164740000|2021-06-08 15:05:40|82585.7|82535.7|82571.9|82521.9|82585.7|82542.4|82559.6|82520.3|44
1623164750000|2021-06-08 15:05:50|82572.8|82522.8|82573.5|82523.5|82573.9|82523.9|82571.4|82521.4|35
1623164760000|2021-06-08 15:06:00|82573.3|82523.3|82565.5|82515.5|82573.3|82533.4|82555.9|82513.6|46
1623164770000|2021-06-08 15:06:10|82566.3|82516.3|82565.3|82515.3|82566.3|82528.6|82550.8|82514.3|42
1623164780000|2021-06-08 15:06:20|82564.6|82514.6|82561.4|82511.4|82565.4|82515.4|82560.3|82510.3|48
1623164790000|2021-06-08 15:06:30|82561.6|82511.6|82561.2|82511.2|82562|82512|82560.6|82510.6|29
1623164800000|2021-06-08 15:06:40|82561.6|82511.6|82564|82514|82565.2|82515.2|82561.6|82511.6|34
1623164810000|2021-06-08 15:06:50|82564.4|82514.4|82567.4|82517.4|82568.1|82518.1|82563.5|82513.5|29
1623164820000|2021-06-08 15:07:00|82568.1|82518.1|82563.6|82513.6|82568.7|82524.1|82548.6|82509|52
1623164830000|2021-06-08 15:07:10|82562.9|82512.9|82562.6|82512.6|82563.8|82513.8|82562|82512|31
1623164840000|2021-06-08 15:07:20|82563|82513|82562.3|82512.3|82563.2|82513.2|82561.6|82511.6|29
1623164850000|2021-06-08 15:07:30|82562.4|82512.4|82563.5|82513.5|82567.2|82517.2|82559.8|82509.8|48
1623164860000|2021-06-08 15:07:40|82564|82514|82570.2|82520.2|82570.2|82530.7|82551.9|82514|39
1623164870000|2021-06-08 15:07:50|82570.6|82520.6|82558.2|82533.2|82572.9|82533.2|82555.2|82519.4|45
1623164880000|2021-06-08 15:08:00|82558.4|82533.4|82560.1|82535.1|82571.9|82536.3|82557.6|82518.7|45
1623164890000|2021-06-08 15:08:10|82560.5|82535.5|82575.9|82525.9|82576.7|82537.3|82560.5|82522.3|37
1623164900000|2021-06-08 15:08:20|82576.3|82526.3|82582.5|82532.5|82586.1|82536.1|82575.9|82525.9|40
1623164910000|2021-06-08 15:08:30|82581.2|82531.2|82581.7|82531.7|82583.7|82533.7|82580.6|82530.6|27
1623164920000|2021-06-08 15:08:40|82581.5|82531.5|82582.6|82532.6|82583.6|82533.6|82580.6|82530.6|34
1623164930000|2021-06-08 15:08:50|82582.7|82532.7|82584.6|82534.6|82585.1|82535.1|82582|82532|41
1623164940000|2021-06-08 15:09:00|82584.7|82534.7|82598.1|82548.1|82598.7|82562|82580.7|82534.7|42
1623164950000|2021-06-08 15:09:10|82587.1|82562.1|82583.7|82558.7|82604.1|82567.1|82583.5|82540.7|59
1623164960000|2021-06-08 15:09:20|82583|82558|82596.1|82546.1|82599.6|82560.3|82583|82545.9|46
1623164970000|2021-06-08 15:09:30|82597.2|82547.2|82598.9|82548.9|82599.5|82561.3|82582.5|82547.2|31
1623164980000|2021-06-08 15:09:40|82599.4|82549.4|82584|82559|82599.4|82560.1|82583.1|82547.9|42
1623164990000|2021-06-08 15:09:50|82584.7|82559.7|82583.5|82558.5|82585.1|82560.1|82580.4|82555.4|47
1623165000000|2021-06-08 15:10:00|82584.7|82559.7|82588.8|82563.8|82589.6|82564.6|82583.1|82558.1|41
1623165010000|2021-06-08 15:10:10|82588.5|82563.5|82607|82557|82607|82566.3|82586.6|82557|44
1623165020000|2021-06-08 15:10:20|82603.5|82553.5|82581.9|82556.9|82613.9|82574.9|82581.3|82544.7|57
1623165030000|2021-06-08 15:10:30|82582.7|82557.7|82581.1|82556.1|82585.3|82560.3|82580|82555|42
1623165040000|2021-06-08 15:10:40|82581.5|82556.5|82583.6|82558.6|82584.1|82559.1|82580.9|82555.9|28
1623165050000|2021-06-08 15:10:50|82582.2|82557.2|82581.8|82556.8|82583.4|82558.4|82581|82556|32
1623165060000|2021-06-08 15:11:00|82582.1|82557.1|82583.4|82558.4|82596.4|82560.3|82580.2|82545.3|45
1623165070000|2021-06-08 15:11:10|82584.2|82559.2|82580.9|82555.9|82584.2|82559.2|82580.6|82555.6|24
1623165080000|2021-06-08 15:11:20|82581.8|82556.8|82578.8|82553.8|82581.8|82556.8|82577.7|82552.7|26
1623165090000|2021-06-08 15:11:30|82578.2|82553.2|82580.5|82555.5|82595.3|82558.4|82578.1|82545.3|38
1623165100000|2021-06-08 15:11:40|82580.4|82555.4|82582|82557|82582.7|82557.7|82579.9|82554.9|30
1623165110000|2021-06-08 15:11:50|82582.1|82557.1|82583.3|82558.3|82592.4|82558.7|82582.1|82538.6|35
1623165120000|2021-06-08 15:12:00|82583|82558|82580.9|82555.9|82583.1|82558.1|82580.3|82555.3|35
1623165130000|2021-06-08 15:12:10|82581.1|82556.1|82580.1|82555.1|82583.8|82558.8|82579.5|82554.5|41
1623165140000|2021-06-08 15:12:20|82579.5|82554.5|82583.3|82558.3|82586.5|82561.5|82579.5|82554.5|42
1623165150000|2021-06-08 15:12:30|82583.9|82558.9|82585.5|82560.5|82586.3|82561.3|82581.9|82556.9|29
1623165160000|2021-06-08 15:12:40|82585.1|82560.1|82587|82562|82587|82562|82583.8|82558.8|27
1623165170000|2021-06-08 15:12:50|82585.4|82560.4|82586.9|82561.9|82588.7|82563.7|82585.4|82560.4|14
1623165180000|2021-06-08 15:13:00|82587.3|82562.3|82590.8|82565.8|82602.8|82566.9|82586.6|82548.7|25
1623165190000|2021-06-08 15:13:10|82589.1|82564.1|82594.8|82569.8|82594.8|82569.8|82589|82564|32
1623165200000|2021-06-08 15:13:20|82594.5|82569.5|82608|82583|82621.7|82583.5|82593|82562.9|46
1623165210000|2021-06-08 15:13:30|82608.1|82583.1|82618.8|82593.8|82633.8|82598.4|82606.7|82577.2|58
1623165220000|2021-06-08 15:13:40|82618.1|82593.1|82618.2|82593.2|82620.8|82595.8|82618.1|82593.1|53
1623165230000|2021-06-08 15:13:50|82621.2|82596.2|82620|82595|82623|82598|82619.3|82594.3|46
1623165240000|2021-06-08 15:14:00|82619.6|82594.6|82613.5|82588.5|82628.2|82597|82613.5|82577.4|51
1623165250000|2021-06-08 15:14:10|82614.8|82589.8|82613.8|82588.8|82614.9|82589.9|82612.5|82587.5|44
1623165260000|2021-06-08 15:14:20|82613.5|82588.5|82633.6|82583.6|82643.4|82594.4|82612.5|82582.4|41
1623165270000|2021-06-08 15:14:30|82637|82587|82646.4|82596.4|82648.2|82598.2|82632.8|82582.8|51
1623165280000|2021-06-08 15:14:40|82647.4|82597.4|82650.5|82600.5|82653.7|82603.7|82645|82595|26
1623165290000|2021-06-08 15:14:50|82650.9|82600.9|82672.8|82622.8|82680.2|82630.2|82650.9|82600.9|54
1623165300000|2021-06-08 15:15:00|82673.5|82623.5|82671.6|82621.6|82673.6|82623.6|82668.2|82618.2|46
1623165310000|2021-06-08 15:15:10|82671.1|82621.1|82672|82622|82677.2|82627.2|82670.6|82620.6|48
1623165320000|2021-06-08 15:15:20|82672.2|82622.2|82678.7|82628.7|82678.7|82638.8|82659.8|82619.7|49
1623165330000|2021-06-08 15:15:30|82677.9|82627.9|82662.9|82612.9|82681.3|82638.3|82649|82611.1|57
1623165340000|2021-06-08 15:15:40|82662.7|82612.7|82643.6|82618.6|82665|82625.2|82643.6|82608.7|45
1623165350000|2021-06-08 15:15:50|82645.2|82620.2|82650.2|82600.2|82660.2|82623.8|82636.5|82596.5|48
1623165360000|2021-06-08 15:16:00|82650.3|82600.3|82639.2|82614.2|82653.9|82614.5|82635.1|82598.8|53
1623165370000|2021-06-08 15:16:10|82638.8|82613.8|82633.2|82608.2|82648.4|82614.2|82631.5|82595.2|48
1623165380000|2021-06-08 15:16:20|82633.5|82608.5|82638.4|82613.4|82640.1|82615.1|82633.4|82608.4|44
1623165390000|2021-06-08 15:16:30|82636.1|82611.1|82638.6|82613.6|82652.7|82615.8|82636.1|82600.4|45
1623165400000|2021-06-08 15:16:40|82638.5|82613.5|82656.5|82606.5|82656.7|82614.1|82638.5|82599.9|43
1623165410000|2021-06-08 15:16:50|82656|82606|82658.4|82608.4|82659.1|82609.1|82654.2|82604.2|45
1623165420000|2021-06-08 15:17:00|82658|82608|82646.4|82621.4|82660.3|82621.7|82641.5|82605.3|52
1623165430000|2021-06-08 15:17:10|82646.8|82621.8|82644.1|82619.1|82656.4|82621.8|82639.1|82605.2|55
1623165440000|2021-06-08 15:17:20|82644.4|82619.4|82657|82607|82661.2|82623|82641.8|82604.7|47
1623165450000|2021-06-08 15:17:30|82656.5|82606.5|82645.2|82620.2|82660.3|82621.7|82642.7|82606.5|56
1623165460000|2021-06-08 15:17:40|82658.7|82608.7|82656|82606|82661.3|82617.7|82642.6|82606|56
1623165470000|2021-06-08 15:17:50|82656.9|82606.9|82642.7|82617.7|82656.9|82618.1|82639.5|82600.3|50
1623165480000|2021-06-08 15:18:00|82640.8|82615.8|82653.2|82603.2|82658.2|82618.2|82637.5|82600.6|51
1623165490000|2021-06-08 15:18:10|82653.8|82603.8|82640.2|82615.2|82654.7|82617.3|82639.3|82603.6|52
1623165500000|2021-06-08 15:18:20|82640.6|82615.6|82654.4|82604.4|82657.3|82615.7|82640.6|82603.3|45
1623165510000|2021-06-08 15:18:30|82654.6|82604.6|82657.4|82607.4|82658.4|82608.4|82654.6|82604.6|37
1623165520000|2021-06-08 15:18:40|82657.2|82607.2|82657.8|82607.8|82659.5|82609.5|82657.2|82607.2|29
1623165530000|2021-06-08 15:18:50|82656.4|82606.4|82658.6|82608.6|82659|82609|82654.8|82604.8|50
1623165540000|2021-06-08 15:19:00|82657.1|82607.1|82653.5|82603.5|82657.7|82607.7|82653.3|82603.3|47
1623165550000|2021-06-08 15:19:10|82653.7|82603.7|82652.7|82602.7|82655.8|82619|82638.5|82601.2|41
1623165560000|2021-06-08 15:19:20|82652.5|82602.5|82658.8|82608.8|82659.1|82609.1|82652|82602|36
1623165570000|2021-06-08 15:19:30|82657.3|82607.3|82659.5|82609.5|82659.9|82609.9|82656.3|82606.3|37
1623165580000|2021-06-08 15:19:40|82659.6|82609.6|82660.8|82610.8|82661|82611|82659.3|82609.3|28
1623165590000|2021-06-08 15:19:50|82662|82612|82656.8|82631.8|82662|82633.3|82649.1|82611|42
1623165600000|2021-06-08 15:20:00|82657.1|82632.1|82675.3|82625.3|82675.3|82639.2|82657.1|82620.2|59
1623165610000|2021-06-08 15:20:10|82675.5|82625.5|82659|82634|82675.6|82637.4|82654.3|82620.2|58
1623165620000|2021-06-08 15:20:20|82659.6|82634.6|82670.2|82620.2|82670.2|82634.6|82650.3|82616.6|40
1623165630000|2021-06-08 15:20:30|82670.8|82620.8|82671.7|82621.7|82672.4|82622.4|82670.1|82620.1|43
1623165640000|2021-06-08 15:20:40|82672|82622|82671.7|82621.7|82672.5|82622.5|82670.2|82620.2|41
1623165650000|2021-06-08 15:20:50|82671.4|82621.4|82662.7|82637.7|82675.9|82638.8|82657.1|82621.4|57
1623165660000|2021-06-08 15:21:00|82661.5|82636.5|82666.6|82641.6|82681.4|82641.6|82661.5|82623.8|48
1623165670000|2021-06-08 15:21:10|82665.9|82640.9|82673.2|82648.2|82687.4|82650.5|82665.2|82633.9|45
1623165680000|2021-06-08 15:21:20|82671.1|82646.1|82689|82639|82690|82650.7|82671.1|82635.1|54
1623165690000|2021-06-08 15:21:30|82690|82640|82682.3|82657.3|82690.2|82657.3|82677.4|82638.6|42
1623165700000|2021-06-08 15:21:40|82680.6|82655.6|82697.5|82647.5|82702.3|82663.7|82680.3|82647.5|53
1623165710000|2021-06-08 15:21:50|82698.3|82648.3|82682.1|82657.1|82700.3|82662.8|82680.6|82640.2|46
1623165720000|2021-06-08 15:22:00|82682.6|82657.6|82681.7|82656.7|82683.9|82658.9|82681.2|82656.2|39
1623165730000|2021-06-08 15:22:10|82680.9|82655.9|82681.1|82656.1|82697.2|82658.7|82679.1|82644.1|53
1623165740000|2021-06-08 15:22:20|82692.4|82642.4|82699|82649|82699|82658.9|82680.5|82642.4|41
1623165750000|2021-06-08 15:22:30|82698|82648|82683.8|82658.8|82702.8|82665.2|82683.8|82646.8|56
1623165760000|2021-06-08 15:22:40|82684.4|82659.4|82690.8|82665.8|82705.6|82668.1|82683.6|82652.4|54
1623165770000|2021-06-08 15:22:50|82689.9|82664.9|82693.2|82668.2|82708.3|82669.3|82689.3|82656.2|56
1623165780000|2021-06-08 15:23:00|82692.9|82667.9|82698.6|82673.6|82699.9|82674.9|82691.9|82666.9|62
1623165790000|2021-06-08 15:23:10|82699.9|82674.9|82697.1|82672.1|82700.1|82675.1|82695.6|82670.6|31
1623165800000|2021-06-08 15:23:20|82696.6|82671.6|82719.4|82669.4|82719.4|82680.7|82696.6|82659.8|59
1623165810000|2021-06-08 15:23:30|82706|82681|82705|82680|82717.9|82681|82703.7|82666.2|53
1623165820000|2021-06-08 15:23:40|82704.9|82679.9|82699.8|82649.8|82706.8|82681.8|82698.3|82648.3|39
1623165830000|2021-06-08 15:23:50|82700|82650|82687.7|82662.7|82703.7|82666.1|82684|82648.6|48
1623165840000|2021-06-08 15:24:00|82687.5|82662.5|82687.8|82662.8|82708|82668.7|82685.5|82652.5|58
1623165850000|2021-06-08 15:24:10|82687.7|82662.7|82688.2|82663.2|82695.1|82670.1|82687.7|82662.7|53
1623165860000|2021-06-08 15:24:20|82687.6|82662.6|82690.7|82665.7|82693.1|82668.1|82687.6|82662.6|27
1623165870000|2021-06-08 15:24:30|82691.6|82666.6|82693.7|82668.7|82707.6|82669.8|82690.8|82655.5|30
1623165880000|2021-06-08 15:24:40|82692.5|82667.5|82706.3|82656.3|82707.1|82668.5|82691.3|82656|39
1623165890000|2021-06-08 15:24:50|82706.9|82656.9|82702.6|82652.6|82706.9|82656.9|82702.5|82652.5|39
1623165900000|2021-06-08 15:25:00|82703|82653|82706.1|82656.1|82706.1|82666.9|82691|82652.8|42
1623165910000|2021-06-08 15:25:10|82705.9|82655.9|82705.7|82655.7|82706.9|82656.9|82704|82654|50
1623165920000|2021-06-08 15:25:20|82706.1|82656.1|82691.9|82641.9|82708.4|82661.5|82679.3|82639.3|50
1623165930000|2021-06-08 15:25:30|82690.5|82640.5|82685.1|82660.1|82700.4|82660.1|82685.1|82640.5|42
1623165940000|2021-06-08 15:25:40|82684.7|82659.7|82686.7|82661.7|82699.5|82664.3|82682.8|82647.5|45
1623165950000|2021-06-08 15:25:50|82686.1|82661.1|82684|82659|82698.3|82661.1|82681.8|82646.1|43
1623165960000|2021-06-08 15:26:00|82684.3|82659.3|82682.8|82657.8|82685.4|82660.4|82678|82653|41
1623165970000|2021-06-08 15:26:10|82682.5|82657.5|82686.6|82661.6|82687.8|82662.8|82681.6|82656.6|45
1623165980000|2021-06-08 15:26:20|82687|82662|82680.6|82655.6|82687.3|82662.3|82679.9|82654.9|45
1623165990000|2021-06-08 15:26:30|82680.5|82655.5|82679.7|82654.7|82683.3|82658.3|82679.1|82654.1|45
1623166000000|2021-06-08 15:26:40|82679.8|82654.8|82681.8|82656.8|82685|82660|82679.4|82654.4|60
1623166010000|2021-06-08 15:26:50|82682.1|82657.1|82688.9|82663.9|82696.6|82664|82682.1|82646.6|54
1623166020000|2021-06-08 15:27:00|82688.8|82663.8|82685.9|82660.9|82702.2|82665.2|82682.4|82649.2|52
1623166030000|2021-06-08 15:27:10|82686.5|82661.5|82679.7|82654.7|82690.7|82661.5|82677.4|82639.1|46
1623166040000|2021-06-08 15:27:20|82679.6|82654.6|82694.7|82644.7|82695.9|82654.6|82678.5|82640.4|32
1623166050000|2021-06-08 15:27:30|82694.4|82644.4|82691.2|82641.2|82694.4|82644.4|82689.8|82639.8|48
1623166060000|2021-06-08 15:27:40|82691.4|82641.4|82693.1|82643.1|82695.3|82645.3|82691.4|82641.4|42
1623166070000|2021-06-08 15:27:50|82692.3|82642.3|82686.9|82661.9|82698.4|82661.9|82684.3|82641.5|47
1623166080000|2021-06-08 15:28:00|82685.4|82660.4|82682|82657|82702.1|82662.6|82681.3|82646.3|52
1623166090000|2021-06-08 15:28:10|82682.1|82657.1|82667.2|82617.2|82694|82657.6|82662.8|82612.8|66
1623166100000|2021-06-08 15:28:20|82665.8|82615.8|82682.4|82632.4|82682.4|82632.4|82648.4|82611.1|60
1623166110000|2021-06-08 15:28:30|82681.6|82631.6|82672.6|82622.6|82685|82635|82671.9|82621.9|53
1623166120000|2021-06-08 15:28:40|82671.7|82621.7|82671.3|82621.3|82673.8|82623.8|82670.4|82620.4|43
1623166130000|2021-06-08 15:28:50|82672.8|82622.8|82657.8|82607.8|82673.3|82623.3|82647.8|82602.9|55
1623166140000|2021-06-08 15:29:00|82658.7|82608.7|82667.8|82617.8|82671.6|82621.6|82655.9|82605.9|51
1623166150000|2021-06-08 15:29:10|82665.9|82615.9|82649.4|82624.4|82666.8|82624.4|82647.4|82610.4|45
1623166160000|2021-06-08 15:29:20|82649.3|82624.3|82662.8|82612.8|82666.3|82626.6|82649.2|82612.8|47
1623166170000|2021-06-08 15:29:30|82662.9|82612.9|82662.8|82612.8|82664.1|82624.9|82648.1|82611.8|43
1623166180000|2021-06-08 15:29:40|82662.1|82612.1|82666.7|82616.7|82669.8|82619.8|82661.2|82611.2|50
1623166190000|2021-06-08 15:29:50|82667.1|82617.1|82667.4|82617.4|82668.9|82618.9|82667.1|82617.1|30
1623166200000|2021-06-08 15:30:00|82667.2|82617.2|82664.9|82614.9|82668.4|82631.4|82653|82614.7|35
1623166210000|2021-06-08 15:30:10|82665.4|82615.4|82661.9|82611.9|82671.5|82634.8|82653.2|82608.6|41
1623166220000|2021-06-08 15:30:20|82662.2|82612.2|82657.1|82607.1|82662.2|82622.4|82643.7|82606.3|54
1623166230000|2021-06-08 15:30:30|82656.3|82606.3|82647.1|82597.1|82657|82617.5|82636.3|82593.1|51
1623166240000|2021-06-08 15:30:40|82646.1|82596.1|82649.1|82599.1|82662.1|82623.6|82634|82592.8|45
1623166250000|2021-06-08 15:30:50|82647.8|82597.8|82638.4|82588.4|82647.8|82604.3|82629.3|82588|47
1623166260000|2021-06-08 15:31:00|82638.6|82588.6|82650.6|82600.6|82651.6|82601.6|82637|82587|45
1623166270000|2021-06-08 15:31:10|82651.2|82601.2|82650|82600|82651.2|82601.2|82649.2|82599.2|28
1623166280000|2021-06-08 15:31:20|82650.1|82600.1|82639.9|82614.9|82651.9|82616.7|82637.8|82599.1|39
1623166290000|2021-06-08 15:31:30|82641.1|82616.1|82652.3|82602.3|82655.1|82616.7|82639.3|82602.3|57
1623166300000|2021-06-08 15:31:40|82652.4|82602.4|82662.9|82612.9|82669.4|82620.2|82645.2|82602.4|57
1623166310000|2021-06-08 15:31:50|82662.5|82612.5|82665|82615|82673.8|82623.8|82658.9|82608.9|59
1623166320000|2021-06-08 15:32:00|82665.2|82615.2|82646|82621|82665.5|82621.3|82645.6|82606.1|51
1623166330000|2021-06-08 15:32:10|82646.2|82621.2|82644.9|82619.9|82661|82621.2|82643.8|82606.9|34
1623166340000|2021-06-08 15:32:20|82645.3|82620.3|82657.1|82607.1|82658.1|82620.4|82644.5|82607.1|35
1623166350000|2021-06-08 15:32:30|82656.8|82606.8|82640.6|82590.6|82657.3|82607.3|82638.8|82588.8|48
1623166360000|2021-06-08 15:32:40|82639.7|82589.7|82647.4|82597.4|82656.1|82620.2|82634.6|82589.7|55
1623166370000|2021-06-08 15:32:50|82646.7|82596.7|82663.9|82613.9|82664.6|82622.9|82644|82596.7|54
1623166380000|2021-06-08 15:33:00|82664.5|82614.5|82675.2|82625.2|82679.8|82634.1|82653.8|82609.1|47
1623166390000|2021-06-08 15:33:10|82675.7|82625.7|82671.4|82621.4|82676.4|82626.4|82670.6|82620.6|35
1623166400000|2021-06-08 15:33:20|82669.9|82619.9|82670.1|82620.1|82670.8|82620.8|82669.3|82619.3|31
1623166410000|2021-06-08 15:33:30|82669.5|82619.5|82642.6|82592.6|82675.1|82625.1|82642.6|82592.6|51
1623166420000|2021-06-08 15:33:40|82642.2|82592.2|82646.2|82596.2|82646.5|82596.5|82639.2|82589.2|39
1623166430000|2021-06-08 15:33:50|82646.1|82596.1|82647.5|82597.5|82649.2|82599.2|82645.7|82595.7|42
1623166440000|2021-06-08 15:34:00|82647.7|82597.7|82645|82595|82649.1|82606.4|82631.4|82593.3|44
1623166450000|2021-06-08 15:34:10|82645.6|82595.6|82645.5|82595.5|82647.3|82597.3|82644.5|82594.5|41
1623166460000|2021-06-08 15:34:20|82645.8|82595.8|82645.3|82595.3|82646.2|82596.2|82644.6|82594.6|41
1623166470000|2021-06-08 15:34:30|82645.1|82595.1|82634.8|82609.8|82646.5|82609.8|82628.9|82593.5|40
1623166480000|2021-06-08 15:34:40|82631.7|82606.7|82632.5|82607.5|82633.9|82608.9|82631.7|82606.7|35
1623166490000|2021-06-08 15:34:50|82632.1|82607.1|82602.5|82552.5|82639|82611.8|82602.5|82552.5|40
1623166500000|2021-06-08 15:35:00|82601.8|82551.8|82616.5|82566.5|82616.9|82566.9|82601.4|82551.4|43
1623166510000|2021-06-08 15:35:10|82616.2|82566.2|82616.5|82566.5|82616.5|82566.5|82614.8|82564.8|27
1623166520000|2021-06-08 15:35:20|82616.4|82566.4|82623|82573|82623.1|82573.1|82615.7|82565.7|40
1623166530000|2021-06-08 15:35:30|82622.8|82572.8|82627.9|82577.9|82631.9|82588.9|82613.9|82571.9|56
1623166540000|2021-06-08 15:35:40|82627.3|82577.3|82632|82582|82632.6|82582.6|82626.8|82576.8|48
1623166550000|2021-06-08 15:35:50|82631.9|82581.9|82633.3|82583.3|82634.2|82584.2|82628.6|82578.6|41
1623166560000|2021-06-08 15:36:00|82631.9|82581.9|82636.9|82586.9|82636.9|82586.9|82631.9|82581.9|45
1623166570000|2021-06-08 15:36:10|82636.5|82586.5|82638.2|82588.2|82643.9|82593.9|82636.2|82586.2|44
1623166580000|2021-06-08 15:36:20|82638.7|82588.7|82622.6|82597.6|82639.9|82600.3|82619.7|82580.9|48
1623166590000|2021-06-08 15:36:30|82623.1|82598.1|82638.6|82588.6|82641.6|82599.1|82622|82586.1|54
1623166600000|2021-06-08 15:36:40|82638.5|82588.5|82639.8|82589.8|82640.6|82602.7|82624.9|82588|50
1623166610000|2021-06-08 15:36:50|82639.5|82589.5|82624.5|82599.5|82640.7|82603.4|82624.5|82589.1|47
1623166620000|2021-06-08 15:37:00|82624.6|82599.6|82628.1|82603.1|82628.7|82603.7|82623.2|82598.2|47
1623166630000|2021-06-08 15:37:10|82627.5|82602.5|82634.3|82609.3|82634.3|82609.3|82626.5|82601.5|41
1623166640000|2021-06-08 15:37:20|82634.6|82609.6|82655.7|82605.7|82658.9|82609.6|82634.2|82597.1|55
1623166650000|2021-06-08 15:37:30|82658|82608|82662.6|82612.6|82663.1|82613.1|82657.8|82607.8|37
1623166660000|2021-06-08 15:37:40|82661.9|82611.9|82648.7|82623.7|82663.9|82623.8|82646|82608.9|52
1623166670000|2021-06-08 15:37:50|82648.5|82623.5|82650.2|82625.2|82652.9|82627.9|82648.5|82623.5|55
1623166680000|2021-06-08 15:38:00|82650.6|82625.6|82666.6|82616.6|82670.6|82633.1|82649.4|82616.2|46
1623166690000|2021-06-08 15:38:10|82666.9|82616.9|82673.3|82623.3|82674.4|82624.4|82666.6|82616.6|46
1623166700000|2021-06-08 15:38:20|82673.4|82623.4|82660.8|82635.8|82676.7|82638.2|82658.2|82620.9|53
1623166710000|2021-06-08 15:38:30|82660.7|82635.7|82661.1|82636.1|82662.1|82637.1|82659.9|82634.9|35
1623166720000|2021-06-08 15:38:40|82662.6|82637.6|82665.1|82640.1|82681.9|82643.3|82662.6|82625.8|52
1623166730000|2021-06-08 15:38:50|82665.2|82640.2|82663.4|82638.4|82666.3|82641.3|82662.7|82637.7|50
1623166740000|2021-06-08 15:39:00|82663.3|82638.3|82665.9|82640.9|82665.9|82640.9|82662.3|82637.3|36
1623166750000|2021-06-08 15:39:10|82666.2|82641.2|82662|82637|82666.3|82641.3|82662|82637|40
1623166760000|2021-06-08 15:39:20|82661.5|82636.5|82679.3|82629.3|82679.5|82640.2|82661.5|82627|49
1623166770000|2021-06-08 15:39:30|82679.5|82629.5|82678|82628|82679.6|82629.6|82676.7|82626.7|29
1623166780000|2021-06-08 15:39:40|82677.8|82627.8|82678.2|82628.2|82678.2|82628.2|82676.4|82626.4|18
1623166790000|2021-06-08 15:39:50|82678.3|82628.3|82680.2|82630.2|82681|82645.5|82665.7|82628.2|38
1623166800000|2021-06-08 15:40:00|82680.1|82630.1|82672.1|82647.1|82682.5|82647.1|82667.1|82629|47
1623166810000|2021-06-08 15:40:10|82671|82646|82671|82646|82683.4|82646.8|82668.3|82631.5|39
1623166820000|2021-06-08 15:40:20|82670.3|82645.3|82669.8|82644.8|82682.6|82647.5|82668.3|82631.9|39
1623166830000|2021-06-08 15:40:30|82670.4|82645.4|82672.7|82647.7|82674.1|82649.1|82669.6|82644.6|27
1623166840000|2021-06-08 15:40:40|82672.4|82647.4|82687.9|82637.9|82688.7|82653.7|82672.3|82637.8|32
1623166850000|2021-06-08 15:40:50|82688.2|82638.2|82701.7|82651.7|82704.1|82654.1|82687.9|82637.9|58
1623166860000|2021-06-08 15:41:00|82702.1|82652.1|82702.2|82652.2|82704.6|82654.6|82700.8|82650.8|31
1623166870000|2021-06-08 15:41:10|82703.1|82653.1|82705.8|82655.8|82706.9|82656.9|82702.8|82652.8|25
1623166880000|2021-06-08 15:41:20|82706|82656|82702.4|82652.4|82713|82667.4|82692.4|82651.4|42
1623166890000|2021-06-08 15:41:30|82703.1|82653.1|82694.3|82669.3|82703.1|82671.6|82690.4|82652|49
1623166900000|2021-06-08 15:41:40|82694.1|82669.1|82691.1|82666.1|82707.4|82670.5|82690.9|82657.4|26
1623166910000|2021-06-08 15:41:50|82690.4|82665.4|82693.7|82668.7|82708.9|82671|82690.4|82655.6|49
1623166920000|2021-06-08 15:42:00|82693.2|82668.2|82693.4|82668.4|82695|82670|82692.6|82667.6|35
1623166930000|2021-06-08 15:42:10|82693|82668|82693.7|82668.7|82696|82671|82692.6|82667.6|42
1623166940000|2021-06-08 15:42:20|82694.9|82669.9|82696.9|82671.9|82696.9|82671.9|82692.1|82667.1|24
1623166950000|2021-06-08 15:42:30|82693.8|82668.8|82694|82669|82696.5|82671.5|82691.4|82666.4|36
1623166960000|2021-06-08 15:42:40|82693.9|82668.9|82697.6|82672.6|82698.3|82673.3|82693|82668|40
1623166970000|2021-06-08 15:42:50|82697.8|82672.8|82697.7|82647.7|82703.9|82672.8|82686.6|82643.3|62
1623166980000|2021-06-08 15:43:00|82699.2|82649.2|82681.5|82656.5|82699.2|82660.6|82681.5|82644.2|61
1623166990000|2021-06-08 15:43:10|82694.1|82644.1|82691.7|82641.7|82695.4|82657.7|82676.4|82636.9|65
1623167000000|2021-06-08 15:43:20|82690.2|82640.2|82644|82594|82690.7|82640.7|82644|82594|58
1623167010000|2021-06-08 15:43:30|82646|82596|82644.7|82594.7|82646.6|82596.6|82641.2|82591.2|64
1623167020000|2021-06-08 15:43:40|82645|82595|82646.4|82596.4|82646.4|82596.4|82641.1|82591.1|49
1623167030000|2021-06-08 15:43:50|82643.5|82593.5|82643.4|82593.4|82649.8|82599.8|82642.8|82592.8|38
1623167040000|2021-06-08 15:44:00|82643.5|82593.5|82641.9|82591.9|82644.6|82594.6|82641.8|82591.8|39
1623167050000|2021-06-08 15:44:10|82641.7|82591.7|82640.7|82590.7|82643|82593|82640.6|82590.6|40
1623167060000|2021-06-08 15:44:20|82640.8|82590.8|82643.1|82593.1|82643.9|82593.9|82640.8|82590.8|43
1623167070000|2021-06-08 15:44:30|82642.6|82592.6|82644.5|82594.5|82645|82595|82642.6|82592.6|25
1623167080000|2021-06-08 15:44:40|82644.4|82594.4|82645.4|82595.4|82647.1|82597.1|82644.4|82594.4|30
1623167090000|2021-06-08 15:44:50|82645.5|82595.5|82650.4|82600.4|82652.5|82609.9|82631.8|82595.5|35
1623167100000|2021-06-08 15:45:00|82649.2|82599.2|82645.7|82595.7|82649.3|82599.3|82643.4|82593.4|46
1623167110000|2021-06-08 15:45:10|82645.5|82595.5|82644.6|82594.6|82646|82596|82644.1|82594.1|50
1623167120000|2021-06-08 15:45:20|82644.8|82594.8|82645.7|82595.7|82648|82598|82644.1|82594.1|53
1623167130000|2021-06-08 15:45:30|82645.9|82595.9|82648.7|82598.7|82649.1|82599.1|82645.9|82595.9|34
1623167140000|2021-06-08 15:45:40|82649.3|82599.3|82633.1|82608.1|82649.4|82609.6|82633.1|82595.7|32
1623167150000|2021-06-08 15:45:50|82646.9|82596.9|82648.5|82598.5|82649.8|82612.6|82635|82595.9|48
1623167160000|2021-06-08 15:46:00|82648.7|82598.7|82651|82601|82651|82601|82645.2|82595.2|46
1623167170000|2021-06-08 15:46:10|82650.6|82600.6|82650.9|82600.9|82652.4|82602.4|82649.4|82599.4|49
1623167180000|2021-06-08 15:46:20|82651|82601|82653.2|82603.2|82654.1|82604.1|82650.7|82600.7|32
1623167190000|2021-06-08 15:46:30|82653.5|82603.5|82652.3|82602.3|82653.5|82603.5|82651.4|82601.4|36
1623167200000|2021-06-08 15:46:40|82652.2|82602.2|82652.8|82602.8|82653.2|82603.2|82651.4|82601.4|35
1623167210000|2021-06-08 15:46:50|82652.7|82602.7|82640.5|82615.5|82653.1|82616.3|82638.1|82602.7|31
1623167220000|2021-06-08 15:47:00|82640.2|82615.2|82639.7|82614.7|82640.8|82615.8|82637|82612|39
1623167230000|2021-06-08 15:47:10|82638.5|82613.5|82635|82610|82638.8|82613.8|82634.2|82609.2|46
1623167240000|2021-06-08 15:47:20|82635.3|82610.3|82649.7|82599.7|82651.2|82611|82635.3|82598.6|44
1623167250000|2021-06-08 15:47:30|82649.4|82599.4|82650.6|82600.6|82650.8|82600.8|82648.2|82598.2|37
1623167260000|2021-06-08 15:47:40|82650.5|82600.5|82638.1|82613.1|82653.2|82617.5|82637.8|82600.5|39
1623167270000|2021-06-08 15:47:50|82637.5|82612.5|82641|82616|82653.1|82616.7|82637.5|82601.7|53
1623167280000|2021-06-08 15:48:00|82641.2|82616.2|82640.6|82615.6|82643.6|82618.6|82639.9|82614.9|36
1623167290000|2021-06-08 15:48:10|82640.8|82615.8|82641.8|82616.8|82643.2|82618.2|82640.8|82615.8|36
1623167300000|2021-06-08 15:48:20|82641.5|82616.5|82643.5|82618.5|82645.4|82620.4|82641.4|82616.4|32
1623167310000|2021-06-08 15:48:30|82643.7|82618.7|82644.1|82619.1|82656.8|82620.5|82642|82605.2|32
1623167320000|2021-06-08 15:48:40|82642.2|82617.2|82637.6|82612.6|82653.3|82618.8|82637.6|82600.2|39
1623167330000|2021-06-08 15:48:50|82637.4|82612.4|82639.4|82614.4|82641.6|82616.6|82637.4|82612.4|34
1623167340000|2021-06-08 15:49:00|82639.3|82614.3|82635.7|82610.7|82652|82614.4|82635.3|82599.8|37
1623167350000|2021-06-08 15:49:10|82634.9|82609.9|82639.1|82614.1|82640.4|82615.4|82634.9|82609.9|39
1623167360000|2021-06-08 15:49:20|82639.3|82614.3|82652.9|82602.9|82654.5|82614.8|82636.4|82601|42
1623167370000|2021-06-08 15:49:30|82653.6|82603.6|82639.8|82614.8|82654.7|82616.8|82638.2|82603.6|35
1623167380000|2021-06-08 15:49:40|82640.2|82615.2|82640.2|82615.2|82644.7|82619.7|82639.8|82614.8|28
1623167390000|2021-06-08 15:49:50|82640.6|82615.6|82640.9|82615.9|82642|82617|82639.8|82614.8|22
1623167400000|2021-06-08 15:50:00|82640.8|82615.8|82641.6|82616.6|82652.2|82618.9|82635.8|82602.2|59
1623167410000|2021-06-08 15:50:10|82641.8|82616.8|82638|82613|82653.2|82616.8|82637.4|82602.4|26
1623167420000|2021-06-08 15:50:20|82639.8|82614.8|82639.1|82614.1|82641.8|82616.8|82639|82614|33
1623167430000|2021-06-08 15:50:30|82639|82614|82639.6|82614.6|82641.5|82616.5|82637.1|82612.1|52
1623167440000|2021-06-08 15:50:40|82639.5|82614.5|82642|82617|82655.9|82617.9|82639|82604.5|43
1623167450000|2021-06-08 15:50:50|82642.3|82617.3|82645.8|82620.8|82658.5|82621.1|82641.9|82606.8|34
1623167460000|2021-06-08 15:51:00|82645.6|82620.6|82658.9|82608.9|82659.3|82620.6|82643.4|82605.6|33
1623167470000|2021-06-08 15:51:10|82658|82608|82648.8|82623.8|82658.1|82623.8|82644.4|82607.3|30
1623167480000|2021-06-08 15:51:20|82648.5|82623.5|82648.6|82623.6|82649.4|82624.4|82647.3|82622.3|28
1623167490000|2021-06-08 15:51:30|82648.9|82623.9|82650.7|82625.7|82651.4|82626.4|82648.9|82623.9|40
1623167500000|2021-06-08 15:51:40|82650.9|82625.9|82651.7|82626.7|82652.3|82627.3|82650|82625|32
1623167510000|2021-06-08 15:51:50|82651.4|82626.4|82653.4|82628.4|82655.3|82630.3|82650.9|82625.9|39
1623167520000|2021-06-08 15:52:00|82653.2|82628.2|82651.9|82626.9|82657.1|82632.1|82650.6|82625.6|51
1623167530000|2021-06-08 15:52:10|82651.7|82626.7|82653.3|82628.3|82666.3|82629.4|82651.7|82616|38
1623167540000|2021-06-08 15:52:20|82653.4|82628.4|82654.4|82629.4|82654.6|82629.6|82652.5|82627.5|32
1623167550000|2021-06-08 15:52:30|82654.3|82629.3|82665.5|82615.5|82666.3|82630|82653.4|82612.4|42
1623167560000|2021-06-08 15:52:40|82665.7|82615.7|82662.3|82612.3|82665.8|82615.8|82661.8|82611.8|34
1623167570000|2021-06-08 15:52:50|82662.2|82612.2|82647.4|82622.4|82663.6|82623.9|82647.4|82611.2|29
1623167580000|2021-06-08 15:53:00|82647.7|82622.7|82650.7|82625.7|82663.8|82626.1|82647.7|82611.5|46
1623167590000|2021-06-08 15:53:10|82649.4|82624.4|82648.1|82623.1|82661.4|82625.1|82646.7|82610.6|58
1623167600000|2021-06-08 15:53:20|82648.3|82623.3|82644.3|82619.3|82650.5|82625.5|82644.3|82619.3|47
1623167610000|2021-06-08 15:53:30|82644.1|82619.1|82646.4|82621.4|82647.3|82622.3|82644.1|82619.1|26
1623167620000|2021-06-08 15:53:40|82646.7|82621.7|82644.3|82619.3|82648.2|82623.2|82644.3|82619.3|27
1623167630000|2021-06-08 15:53:50|82644.4|82619.4|82645.9|82620.9|82648.6|82623.6|82644.4|82619.4|38
1623167640000|2021-06-08 15:54:00|82649.3|82624.3|82662.2|82612.2|82662.6|82624.3|82645.9|82609.2|41
1623167650000|2021-06-08 15:54:10|82662.1|82612.1|82666|82616|82666.1|82616.1|82661.2|82611.2|32
1623167660000|2021-06-08 15:54:20|82665.7|82615.7|82650.3|82625.3|82668.3|82628.5|82649.1|82615.1|34
1623167670000|2021-06-08 15:54:30|82649.7|82624.7|82670.9|82620.9|82671.1|82633.3|82648.1|82616|37
1623167680000|2021-06-08 15:54:40|82671.9|82621.9|82673.3|82623.3|82673.6|82632.8|82654.8|82619.8|40
1623167690000|2021-06-08 15:54:50|82674.6|82624.6|82661.6|82636.6|82674.7|82636.6|82657.3|82618.7|49
1623167700000|2021-06-08 15:55:00|82663.2|82638.2|82649.7|82624.7|82666.9|82639.7|82648.2|82616.9|53
1623167710000|2021-06-08 15:55:10|82650.4|82625.4|82650.7|82625.7|82651.1|82626.1|82648.7|82623.7|38
1623167720000|2021-06-08 15:55:20|82650.8|82625.8|82649.4|82624.4|82653.6|82628.6|82648.2|82623.2|46
1623167730000|2021-06-08 15:55:30|82649.5|82624.5|82651.8|82626.8|82651.8|82626.8|82648.5|82623.5|25
1623167740000|2021-06-08 15:55:40|82651.5|82626.5|82656.5|82631.5|82667.5|82631.5|82651.5|82613.5|35
1623167750000|2021-06-08 15:55:50|82656.7|82631.7|82651|82626|82661.8|82631.7|82649.7|82611.8|36
1623167760000|2021-06-08 15:56:00|82650.4|82625.4|82643.7|82618.7|82652.7|82627.7|82642.7|82617.7|36
1623167770000|2021-06-08 15:56:10|82643.5|82618.5|82622.4|82572.4|82649.9|82620.6|82622.4|82572.4|47
1623167780000|2021-06-08 15:56:20|82621.4|82571.4|82604.8|82554.8|82621.4|82571.4|82595.1|82545.1|71
1623167790000|2021-06-08 15:56:30|82604.4|82554.4|82604.1|82554.1|82607.8|82557.8|82602.7|82552.7|63
1623167800000|2021-06-08 15:56:40|82604.8|82554.8|82619|82569|82620.1|82570.1|82601.1|82551.1|46
1623167810000|2021-06-08 15:56:50|82618.9|82568.9|82630.5|82580.5|82639.4|82589.4|82618.9|82568.9|49
1623167820000|2021-06-08 15:57:00|82632.2|82582.2|82637.2|82587.2|82637.9|82587.9|82631.4|82581.4|38
1623167830000|2021-06-08 15:57:10|82635.8|82585.8|82637.3|82587.3|82638.6|82588.6|82635.3|82585.3|35
1623167840000|2021-06-08 15:57:20|82637.2|82587.2|82643.7|82593.7|82643.8|82593.8|82636.9|82586.9|34
1623167850000|2021-06-08 15:57:30|82643.6|82593.6|82652.5|82602.5|82652.5|82602.5|82642.5|82592.5|43
1623167860000|2021-06-08 15:57:40|82651.8|82601.8|82652.5|82602.5|82653.6|82603.6|82651.4|82601.4|38
1623167870000|2021-06-08 15:57:50|82652.6|82602.6|82640.6|82615.6|82653.1|82616.5|82640|82601.7|19
1623167880000|2021-06-08 15:58:00|82640|82615|82644.5|82619.5|82656|82619.6|82639.8|82604.7|29
1623167890000|2021-06-08 15:58:10|82643.2|82618.2|82642.9|82617.9|82645.3|82620.3|82642.8|82617.8|29
1623167900000|2021-06-08 15:58:20|82642.6|82617.6|82645.4|82620.4|82646.3|82621.3|82642.6|82617.6|47
1623167910000|2021-06-08 15:58:30|82645.6|82620.6|82646.3|82621.3|82653.4|82622.1|82643|82603.4|31
1623167920000|2021-06-08 15:58:40|82646.1|82621.1|82638.3|82613.3|82646.1|82621.1|82633.6|82608.6|34
1623167930000|2021-06-08 15:58:50|82638.6|82613.6|82639.6|82614.6|82640|82615|82638.1|82613.1|29
1623167940000|2021-06-08 15:59:00|82639.4|82614.4|82638.9|82613.9|82639.5|82614.5|82637.4|82612.4|39
1623167950000|2021-06-08 15:59:10|82639.2|82614.2|82638.5|82613.5|82640.2|82615.2|82638.5|82613.5|26
1623167960000|2021-06-08 15:59:20|82639.4|82614.4|82635.6|82610.6|82639.6|82614.6|82634.1|82609.1|38
1623167970000|2021-06-08 15:59:30|82634.8|82609.8|82629.9|82604.9|82642.1|82611.6|82627|82590.9|47
1623167980000|2021-06-08 15:59:40|82629.7|82604.7|82626.9|82601.9|82631.5|82606.5|82624.9|82599.9|57
1623167990000|2021-06-08 15:59:50|82626.7|82601.7|82643|82593|82643.1|82606|82626.6|82589.9|48
1623168000000|2021-06-08 16:00:00|82641.8|82591.8|82641|82591|82643.7|82593.7|82640.3|82590.3|42
1623168010000|2021-06-08 16:00:10|82641.1|82591.1|82642.4|82592.4|82642.7|82592.7|82640.6|82590.6|20
1623168020000|2021-06-08 16:00:20|82642.5|82592.5|82640.9|82590.9|82643.1|82593.1|82640.1|82590.1|23
1623168030000|2021-06-08 16:00:30|82640.7|82590.7|82645.1|82595.1|82645.6|82595.6|82639.8|82589.8|37
1623168040000|2021-06-08 16:00:40|82644.5|82594.5|82644.9|82594.9|82647.4|82597.4|82642.5|82592.5|55
1623168050000|2021-06-08 16:00:50|82646.3|82596.3|82648.1|82598.1|82652.4|82602.4|82646|82596|38
1623168060000|2021-06-08 16:01:00|82648.6|82598.6|82648.9|82598.9|82650.6|82600.6|82646.3|82596.3|35
1623168070000|2021-06-08 16:01:10|82649.7|82599.7|82649.1|82599.1|82650.4|82600.4|82648|82598|32
1623168080000|2021-06-08 16:01:20|82648.3|82598.3|82648.6|82598.6|82650.7|82612.1|82634.6|82598|34
1623168090000|2021-06-08 16:01:30|82648.4|82598.4|82651.2|82601.2|82651.5|82601.5|82647.6|82597.6|44
1623168100000|2021-06-08 16:01:40|82651.3|82601.3|82652|82602|82652.9|82602.9|82651.2|82601.2|26
1623168110000|2021-06-08 16:01:50|82651.8|82601.8|82653.3|82603.3|82654.8|82604.8|82651.8|82601.8|32
1623168120000|2021-06-08 16:02:00|82653.7|82603.7|82654.2|82604.2|82658.7|82608.7|82653.4|82603.4|35
1623168130000|2021-06-08 16:02:10|82653.8|82603.8|82657.7|82607.7|82658.1|82608.1|82653.8|82603.8|37
1623168140000|2021-06-08 16:02:20|82657.8|82607.8|82659.7|82609.7|82660.1|82610.1|82657.5|82607.5|33
1623168150000|2021-06-08 16:02:30|82659.8|82609.8|82658.2|82608.2|82659.8|82609.8|82657|82607|31
1623168160000|2021-06-08 16:02:40|82658.3|82608.3|82661.2|82611.2|82661.2|82611.2|82658.3|82608.3|28
1623168170000|2021-06-08 16:02:50|82661.1|82611.1|82662.3|82612.3|82663.4|82613.4|82661.1|82611.1|19
1623168180000|2021-06-08 16:03:00|82662.7|82612.7|82659.5|82609.5|82662.7|82612.7|82658.6|82608.6|28
1623168190000|2021-06-08 16:03:10|82659.6|82609.6|82657.4|82607.4|82659.6|82623.1|82645.9|82607.4|16
1623168200000|2021-06-08 16:03:20|82657.8|82607.8|82644.7|82619.7|82658.7|82620.6|82644.5|82606.1|26
1623168210000|2021-06-08 16:03:30|82645|82620|82644.2|82619.2|82645.9|82620.9|82643.9|82618.9|29
1623168220000|2021-06-08 16:03:40|82644.1|82619.1|82658|82608|82658.7|82620|82643.8|82607.5|26
1623168230000|2021-06-08 16:03:50|82657.4|82607.4|82656.3|82606.3|82659.2|82609.2|82656.3|82606.3|32
1623168240000|2021-06-08 16:04:00|82657|82607|82658|82608|82658|82608|82656.2|82606.2|23
1623168250000|2021-06-08 16:04:10|82658.1|82608.1|82657.4|82607.4|82658.8|82608.8|82657|82607|26
1623168260000|2021-06-08 16:04:20|82657.7|82607.7|82659.4|82609.4|82660.2|82610.2|82655.5|82605.5|41
1623168270000|2021-06-08 16:04:30|82659.6|82609.6|82644.6|82619.6|82659.6|82621.6|82643|82606|34
1623168280000|2021-06-08 16:04:40|82644.7|82619.7|82644.6|82619.6|82646.4|82621.4|82643.7|82618.7|34
1623168290000|2021-06-08 16:04:50|82644.8|82619.8|82645|82620|82645.7|82620.7|82644.3|82619.3|17
1623168300000|2021-06-08 16:05:00|82645.2|82620.2|82644.5|82619.5|82645.6|82620.6|82644|82619|29
1623168310000|2021-06-08 16:05:10|82644.8|82619.8|82646.3|82621.3|82659.9|82623.7|82643.9|82609.9|33
1623168320000|2021-06-08 16:05:20|82647.3|82622.3|82644.7|82619.7|82656.8|82622.3|82642.1|82604.3|29
1623168330000|2021-06-08 16:05:30|82643.3|82618.3|82642.6|82617.6|82645.2|82620.2|82641.1|82616.1|30
1623168340000|2021-06-08 16:05:40|82642.9|82617.9|82640.3|82615.3|82653.9|82618.5|82640.1|82601.5|38
1623168350000|2021-06-08 16:05:50|82640.4|82615.4|82640.6|82615.6|82641.6|82616.6|82640|82615|19
1623168360000|2021-06-08 16:06:00|82640.1|82615.1|82638.7|82613.7|82642|82617|82638.4|82613.4|40
1623168370000|2021-06-08 16:06:10|82639|82614|82650.9|82600.9|82653.5|82614|82639|82600.9|42
1623168380000|2021-06-08 16:06:20|82651.2|82601.2|82642.8|82617.8|82655.5|82620.4|82640.2|82599.9|36
1623168390000|2021-06-08 16:06:30|82642.9|82617.9|82642.1|82617.1|82655.7|82618.4|82641.3|82603.6|28
1623168400000|2021-06-08 16:06:40|82642.9|82617.9|82654.9|82604.9|82654.9|82618|82640.7|82604.3|25
1623168410000|2021-06-08 16:06:50|82655.4|82605.4|82655.8|82605.8|82656.2|82606.2|82655|82605|10
1623168420000|2021-06-08 16:07:00|82656.2|82606.2|82657|82607|82657.4|82607.4|82655.1|82605.1|25
1623168430000|2021-06-08 16:07:10|82657.1|82607.1|82654.3|82604.3|82657.5|82607.5|82652.9|82602.9|35
1623168440000|2021-06-08 16:07:20|82654.5|82604.5|82654.8|82604.8|82655.8|82605.8|82653.6|82603.6|26
1623168450000|2021-06-08 16:07:30|82654.9|82604.9|82654.6|82604.6|82654.9|82604.9|82653.9|82603.9|20
1623168460000|2021-06-08 16:07:40|82653.6|82603.6|82641|82616|82653.7|82616.6|82640.9|82602.4|28
1623168470000|2021-06-08 16:07:50|82641.5|82616.5|82641.1|82616.1|82653.4|82617.1|82639.3|82601.9|33
1623168480000|2021-06-08 16:08:00|82640.6|82615.6|82640.5|82615.5|82641.2|82616.2|82638.2|82613.2|21
1623168490000|2021-06-08 16:08:10|82640.4|82615.4|82643.5|82618.5|82654.3|82618.6|82639.6|82601.1|38
1623168500000|2021-06-08 16:08:20|82642.7|82617.7|82642|82617|82644.8|82619.8|82641.7|82616.7|19
1623168510000|2021-06-08 16:08:30|82642.1|82617.1|82641.7|82616.7|82654.7|82617.3|82637.4|82603.4|32
1623168520000|2021-06-08 16:08:40|82638.9|82613.9|82642.5|82617.5|82642.8|82617.8|82638.5|82613.5|25
1623168530000|2021-06-08 16:08:50|82642.3|82617.3|82649.1|82599.1|82654.7|82617.5|82635.7|82596.6|37
1623168540000|2021-06-08 16:09:00|82649.7|82599.7|82654.8|82604.8|82656.3|82606.3|82649.7|82599.7|39
1623168550000|2021-06-08 16:09:10|82654|82604|82651.8|82601.8|82654.4|82604.4|82649.1|82599.1|33
1623168560000|2021-06-08 16:09:20|82651.9|82601.9|82649.3|82599.3|82651.9|82601.9|82647.2|82597.2|40
1623168570000|2021-06-08 16:09:30|82649.5|82599.5|82650.1|82600.1|82650.6|82600.6|82648.5|82598.5|29
1623168580000|2021-06-08 16:09:40|82650.7|82600.7|82649.2|82599.2|82651.3|82601.3|82648.5|82598.5|25
1623168590000|2021-06-08 16:09:50|82648.9|82598.9|82650.8|82600.8|82650.8|82615.2|82634.8|82598.9|37
1623168600000|2021-06-08 16:10:00|82650.1|82600.1|82638.4|82613.4|82650.1|82615.2|82636.8|82600.1|18
1623168610000|2021-06-08 16:10:10|82637.8|82612.8|82651.5|82601.5|82651.9|82615.8|82637.2|82600.1|24
1623168620000|2021-06-08 16:10:20|82651.1|82601.1|82648.2|82598.2|82651.1|82601.1|82647.5|82597.5|32
1623168630000|2021-06-08 16:10:30|82648.1|82598.1|82637.1|82612.1|82648.5|82612.1|82634.9|82596.7|28
1623168640000|2021-06-08 16:10:40|82636.8|82611.8|82638.1|82613.1|82638.5|82613.5|82635|82610|36
1623168650000|2021-06-08 16:10:50|82638.4|82613.4|82651.5|82601.5|82652|82616.1|82637.8|82598.6|42
1623168660000|2021-06-08 16:11:00|82651.6|82601.6|82653.1|82603.1|82653.1|82616.2|82639.5|82592.8|46
1623168670000|2021-06-08 16:11:10|82653.2|82603.2|82652.2|82602.2|82653.2|82603.2|82651.1|82601.1|27
1623168680000|2021-06-08 16:11:20|82652.5|82602.5|82653.9|82603.9|82653.9|82603.9|82652.1|82602.1|23
1623168690000|2021-06-08 16:11:30|82654.5|82604.5|82641.1|82616.1|82654.7|82616.7|82640.5|82603.5|23
1623168700000|2021-06-08 16:11:40|82641.5|82616.5|82660.6|82610.6|82662.7|82621|82639.2|82606.3|48
1623168710000|2021-06-08 16:11:50|82662.2|82612.2|82651.3|82626.3|82662.7|82626.3|82649.6|82609.1|30
1623168720000|2021-06-08 16:12:00|82651.6|82626.6|82650.3|82625.3|82651.6|82626.6|82648.5|82623.5|26
1623168730000|2021-06-08 16:12:10|82652.9|82627.9|82652.3|82627.3|82656|82631|82650.9|82625.9|38
1623168740000|2021-06-08 16:12:20|82652.4|82627.4|82660.5|82635.5|82661.7|82636.7|82652.4|82627.4|23
1623168750000|2021-06-08 16:12:30|82659.9|82634.9|82657.2|82632.2|82661.2|82636.2|82656.9|82631.9|25
1623168760000|2021-06-08 16:12:40|82657.9|82632.9|82652.8|82627.8|82667.2|82632.9|82651.2|82617.2|36
1623168770000|2021-06-08 16:12:50|82653.6|82628.6|82666.5|82616.5|82668.9|82628.7|82652.4|82613.8|36
1623168780000|2021-06-08 16:13:00|82666.7|82616.7|82654.7|82629.7|82666.7|82630.3|82654.1|82615|30
1623168790000|2021-06-08 16:13:10|82654.4|82629.4|82652.1|82627.1|82663.8|82630|82650.7|82612.7|36
1623168800000|2021-06-08 16:13:20|82653.1|82628.1|82646.8|82621.8|82662|82628.1|82645.8|82610|34
1623168810000|2021-06-08 16:13:30|82646.7|82621.7|82645.7|82620.7|82659.4|82622.2|82644.5|82607.4|41
1623168820000|2021-06-08 16:13:40|82645.9|82620.9|82646.6|82621.6|82649|82624|82644.7|82619.7|38
1623168830000|2021-06-08 16:13:50|82646.4|82621.4|82658.7|82608.7|82661.2|82623.1|82646.3|82608.7|21
1623168840000|2021-06-08 16:14:00|82658.3|82608.3|82651.7|82626.7|82659|82627.6|82646|82606.1|32
1623168850000|2021-06-08 16:14:10|82651|82626|82666.3|82616.3|82668.1|82628.8|82649.6|82613.9|38
1623168860000|2021-06-08 16:14:20|82666.2|82616.2|82668.9|82618.9|82668.9|82618.9|82665|82615|30
1623168870000|2021-06-08 16:14:30|82668|82618|82663.4|82613.4|82668|82618|82660.4|82610.4|43
1623168880000|2021-06-08 16:14:40|82663.1|82613.1|82668.6|82618.6|82669.9|82619.9|82662.8|82612.8|39
1623168890000|2021-06-08 16:14:50|82668.9|82618.9|82665.1|82615.1|82670|82620|82664.2|82614.2|20
1623168900000|2021-06-08 16:15:00|82665|82615|82668.8|82618.8|82672.2|82622.2|82664.1|82614.1|36
1623168910000|2021-06-08 16:15:10|82668.7|82618.7|82667.8|82617.8|82671.8|82621.8|82667.2|82617.2|25
1623168920000|2021-06-08 16:15:20|82667.9|82617.9|82669.2|82619.2|82671.3|82621.3|82667.4|82617.4|20
1623168930000|2021-06-08 16:15:30|82669.7|82619.7|82674.3|82624.3|82674.4|82624.4|82669.2|82619.2|35
1623168940000|2021-06-08 16:15:40|82674.1|82624.1|82673.8|82623.8|82674.2|82624.2|82669.3|82619.3|25
1623168950000|2021-06-08 16:15:50|82673.2|82623.2|82674.9|82624.9|82674.9|82624.9|82673.2|82623.2|22
1623168960000|2021-06-08 16:16:00|82675.2|82625.2|82675.6|82625.6|82676.1|82640.2|82661.3|82623.7|25
1623168970000|2021-06-08 16:16:10|82676.8|82626.8|82676.2|82626.2|82678.1|82628.1|82675.4|82625.4|34
1623168980000|2021-06-08 16:16:20|82676.8|82626.8|82678.8|82628.8|82679.1|82629.1|82676.8|82626.8|34
1623168990000|2021-06-08 16:16:30|82678.5|82628.5|82667.3|82642.3|82679.6|82642.8|82667.3|82628.3|23
1623169000000|2021-06-08 16:16:40|82666.8|82641.8|82666.3|82641.3|82680.1|82644.1|82664.8|82627.9|35
1623169010000|2021-06-08 16:16:50|82669.8|82644.8|82682.9|82632.9|82684.4|82646.3|82669.6|82631.5|37
1623169020000|2021-06-08 16:17:00|82683|82633|82684.1|82634.1|82684.5|82647.6|82669.6|82632.7|39
1623169030000|2021-06-08 16:17:10|82683.1|82633.1|82682.2|82632.2|82686.6|82636.6|82681.2|82631.2|34
1623169040000|2021-06-08 16:17:20|82682.3|82632.3|82683|82633|82683.5|82633.5|82682.3|82632.3|15
1623169050000|2021-06-08 16:17:30|82682.8|82632.8|82682.8|82632.8|82685.2|82635.2|82682.2|82632.2|30
1623169060000|2021-06-08 16:17:40|82683|82633|82685.3|82635.3|82685.4|82646.9|82669|82631.1|27
1623169070000|2021-06-08 16:17:50|82685.1|82635.1|82675.3|82650.3|82687|82650.3|82673.5|82635|33
1623169080000|2021-06-08 16:18:00|82675|82650|82676.6|82651.6|82690.3|82651.6|82674.8|82639.1|26
1623169090000|2021-06-08 16:18:10|82675.7|82650.7|82676.7|82651.7|82679.4|82654.4|82675.7|82650.7|13
1623169100000|2021-06-08 16:18:20|82676.6|82651.6|82676.5|82651.5|82687.2|82654.3|82672.5|82635.6|40
1623169110000|2021-06-08 16:18:30|82676.3|82651.3|82674.4|82649.4|82677.1|82652.1|82673.9|82648.9|32
1623169120000|2021-06-08 16:18:40|82675|82650|82675.1|82650.1|82690.6|82652.3|82673.7|82635.3|31
1623169130000|2021-06-08 16:18:50|82673.7|82648.7|82676.2|82651.2|82676.6|82651.6|82673.7|82648.7|14
1623169140000|2021-06-08 16:19:00|82675.9|82650.9|82676.7|82651.7|82676.9|82651.9|82675.4|82650.4|17
1623169150000|2021-06-08 16:19:10|82676.5|82651.5|82675.4|82650.4|82676.9|82651.9|82675.3|82650.3|18
1623169160000|2021-06-08 16:19:20|82675.1|82650.1|82676.3|82651.3|82677.4|82652.4|82675.1|82650.1|22
1623169170000|2021-06-08 16:19:30|82675.9|82650.9|82669|82644|82676.6|82651.6|82667.2|82642.2|14
1623169180000|2021-06-08 16:19:40|82669.4|82644.4|82679.7|82654.7|82680.6|82655.6|82669.4|82644.4|28
1623169190000|2021-06-08 16:19:50|82678.8|82653.8|82687.9|82637.9|82691.9|82654.7|82671|82634.5|35
1623169200000|2021-06-08 16:20:00|82687.8|82637.8|82688.4|82638.4|82690.1|82640.1|82684.9|82634.9|35
1623169210000|2021-06-08 16:20:10|82687.7|82637.7|82677.2|82652.2|82689.2|82652.5|82676.4|82632.4|36
1623169220000|2021-06-08 16:20:20|82676|82651|82679.9|82654.9|82690.2|82655|82676|82636.7|29
1623169230000|2021-06-08 16:20:30|82676.1|82651.1|82678.4|82653.4|82680.1|82655.1|82674.9|82649.9|36
1623169240000|2021-06-08 16:20:40|82678.5|82653.5|82679.4|82654.4|82692|82655.1|82677.4|82638.4|34
1623169250000|2021-06-08 16:20:50|82679.7|82654.7|82680.4|82655.4|82680.8|82655.8|82679|82654|13
1623169260000|2021-06-08 16:21:00|82680.5|82655.5|82693.4|82643.4|82693.9|82657.1|82680.5|82640.5|33
1623169270000|2021-06-08 16:21:10|82694|82644|82693.5|82643.5|82695.1|82658.4|82679.9|82643.1|32
1623169280000|2021-06-08 16:21:20|82694|82644|82696.1|82646.1|82698.6|82648.6|82692.9|82642.9|31
1623169290000|2021-06-08 16:21:30|82695.9|82645.9|82685.7|82660.7|82696.8|82661.8|82684.5|82645.9|28
1623169300000|2021-06-08 16:21:40|82685|82660|82701.8|82651.8|82702.1|82661.1|82684.4|82648.6|32
1623169310000|2021-06-08 16:21:50|82701.2|82651.2|82690|82665|82703|82667.1|82688.6|82651.2|36
1623169320000|2021-06-08 16:22:00|82689.9|82664.9|82690.4|82665.4|82690.7|82665.7|82687.8|82662.8|32
1623169330000|2021-06-08 16:22:10|82690.6|82665.6|82699.9|82674.9|82709.9|82676.2|82690.6|82654.4|46
1623169340000|2021-06-08 16:22:20|82699.8|82674.8|82698.8|82673.8|82700.4|82675.4|82698.3|82673.3|26
1623169350000|2021-06-08 16:22:30|82699.7|82674.7|82700.1|82675.1|82700.6|82675.6|82697|82672|31
1623169360000|2021-06-08 16:22:40|82700.4|82675.4|82713.9|82663.9|82713.9|82677.5|82700.1|82661.6|37
1623169370000|2021-06-08 16:22:50|82714|82664|82698.1|82673.1|82714|82676.3|82698.1|82659.3|34
1623169380000|2021-06-08 16:23:00|82698.2|82673.2|82700.2|82675.2|82700.6|82675.6|82697.2|82672.2|34
1623169390000|2021-06-08 16:23:10|82699.4|82674.4|82700.1|82675.1|82700.6|82675.6|82698.7|82673.7|15
1623169400000|2021-06-08 16:23:20|82700.7|82675.7|82699.1|82674.1|82703|82678|82698.4|82673.4|29
1623169410000|2021-06-08 16:23:30|82699|82674|82712.3|82662.3|82713.5|82676.4|82698.4|82661.4|39
1623169420000|2021-06-08 16:23:40|82712.6|82662.6|82703.9|82678.9|82716.5|82680.5|82703.9|82662.1|33
1623169430000|2021-06-08 16:23:50|82704.3|82679.3|82734.9|82684.9|82734.9|82684.9|82699|82674|46
1623169440000|2021-06-08 16:24:00|82737.7|82687.7|82715.9|82690.9|82739.8|82690.9|82714.3|82675.3|46
1623169450000|2021-06-08 16:24:10|82716.2|82691.2|82713.7|82688.7|82716.2|82691.2|82712.8|82687.8|23
1623169460000|2021-06-08 16:24:20|82713.9|82688.9|82713|82688|82715.1|82690.1|82712|82687|27
1623169470000|2021-06-08 16:24:30|82713.2|82688.2|82711.2|82686.2|82715.1|82690.1|82711|82686|35
1623169480000|2021-06-08 16:24:40|82710.8|82685.8|82711.3|82686.3|82712.5|82687.5|82710.4|82685.4|23
1623169490000|2021-06-08 16:24:50|82711.6|82686.6|82711.3|82686.3|82712.5|82687.5|82711|82686|21
1623169500000|2021-06-08 16:25:00|82711.8|82686.8|82712.1|82687.1|82725.5|82689.2|82710.3|82673.5|29
1623169510000|2021-06-08 16:25:10|82712.5|82687.5|82717.1|82692.1|82732.1|82693.5|82712.5|82676.2|41
1623169520000|2021-06-08 16:25:20|82716.9|82691.9|82732|82682|82734.1|82692.7|82716.5|82679|40
1623169530000|2021-06-08 16:25:30|82731.8|82681.8|82731.8|82681.8|82732.3|82694.6|82717.8|82681.2|33
1623169540000|2021-06-08 16:25:40|82732.6|82682.6|82721|82696|82732.6|82696.4|82719|82681.3|34
1623169550000|2021-06-08 16:25:50|82720.6|82695.6|82720.3|82695.3|82735.4|82698.6|82720.3|82683.5|44
1623169560000|2021-06-08 16:26:00|82732.5|82682.5|82736.2|82686.2|82738|82700.5|82722.8|82682.5|47
1623169570000|2021-06-08 16:26:10|82736.8|82686.8|82731.1|82681.1|82737.2|82700.2|82725.2|82679|31
1623169580000|2021-06-08 16:26:20|82731.2|82681.2|82731.1|82681.1|82733.1|82683.1|82730.6|82680.6|29
1623169590000|2021-06-08 16:26:30|82730|82680|82728.7|82678.7|82731.1|82681.1|82728.5|82678.5|19
1623169600000|2021-06-08 16:26:40|82729.1|82679.1|82731.1|82681.1|82731.1|82681.1|82728.7|82678.7|19
1623169610000|2021-06-08 16:26:50|82731.3|82681.3|82729.6|82679.6|82732.7|82690.9|82715.9|82678.5|32
1623169620000|2021-06-08 16:27:00|82729.4|82679.4|82720.1|82695.1|82732.7|82695.5|82715.7|82678.9|33
1623169630000|2021-06-08 16:27:10|82720.2|82695.2|82717.7|82692.7|82720.2|82695.2|82717.7|82692.7|26
1623169640000|2021-06-08 16:27:20|82718.1|82693.1|82719.4|82669.4|82719.4|82693.3|82715.9|82668.7|24
1623169650000|2021-06-08 16:27:30|82719.3|82669.3|82720.5|82670.5|82721.5|82671.5|82717.4|82667.4|25
1623169660000|2021-06-08 16:27:40|82720.8|82670.8|82694.5|82644.5|82720.9|82670.9|82693.6|82643.6|42
1623169670000|2021-06-08 16:27:50|82694.7|82644.7|82692.2|82642.2|82695.7|82645.7|82690.9|82640.9|20
1623169680000|2021-06-08 16:28:00|82692.6|82642.6|82682|82632|82693.8|82643.8|82674|82624|42
1623169690000|2021-06-08 16:28:10|82682.4|82632.4|82683.9|82633.9|82684.4|82634.4|82680.9|82630.9|40
1623169700000|2021-06-08 16:28:20|82683.2|82633.2|82683.3|82633.3|82683.9|82633.9|82680.4|82630.4|30
1623169710000|2021-06-08 16:28:30|82683.4|82633.4|82683.1|82633.1|82685.2|82635.2|82681.8|82631.8|16
1623169720000|2021-06-08 16:28:40|82683.3|82633.3|82699.1|82649.1|82699.1|82649.1|82682.4|82632.4|38
1623169730000|2021-06-08 16:28:50|82697|82647|82705.2|82655.2|82707.5|82657.5|82697|82647|42
1623169740000|2021-06-08 16:29:00|82704.9|82654.9|82705.6|82655.6|82706.8|82656.8|82704.9|82654.9|28
1623169750000|2021-06-08 16:29:10|82705.3|82655.3|82703.5|82653.5|82705.4|82655.4|82703.5|82653.5|16
1623169760000|2021-06-08 16:29:20|82703.8|82653.8|82702.8|82652.8|82705.1|82655.1|82700.3|82650.3|28
1623169770000|2021-06-08 16:29:30|82703.1|82653.1|82702.7|82652.7|82705|82655|82702.3|82652.3|36
1623169780000|2021-06-08 16:29:40|82702.8|82652.8|82696.7|82646.7|82706.2|82656.2|82696.7|82646.7|29
1623169790000|2021-06-08 16:29:50|82695.7|82645.7|82706.1|82656.1|82706.4|82656.4|82695.7|82645.7|34
1623169800000|2021-06-08 16:30:00|82704.3|82654.3|82704|82654|82705.2|82655.2|82702.2|82652.2|30
1623169810000|2021-06-08 16:30:10|82703.3|82653.3|82705.7|82655.7|82706.5|82656.5|82702.8|82652.8|33
1623169820000|2021-06-08 16:30:20|82707.1|82657.1|82705.9|82655.9|82707.6|82657.6|82705.4|82655.4|28
1623169830000|2021-06-08 16:30:30|82705.7|82655.7|82705.9|82655.9|82706.7|82656.7|82705.4|82655.4|20
1623169840000|2021-06-08 16:30:40|82706.2|82656.2|82704.9|82654.9|82706.2|82656.2|82704.4|82654.4|13
1623169850000|2021-06-08 16:30:50|82705.1|82655.1|82708.5|82658.5|82708.7|82658.7|82703.8|82653.8|33
1623169860000|2021-06-08 16:31:00|82708|82658|82706.3|82656.3|82708.3|82658.3|82700.8|82650.8|49
1623169870000|2021-06-08 16:31:10|82705.9|82655.9|82695.8|82645.8|82708.3|82663.6|82683.9|82645.8|38
1623169880000|2021-06-08 16:31:20|82696.8|82646.8|82693.5|82643.5|82699|82649|82691.6|82641.6|27
1623169890000|2021-06-08 16:31:30|82693.4|82643.4|82690.1|82640.1|82695.1|82645.1|82690.1|82640.1|21
1623169900000|2021-06-08 16:31:40|82690.9|82640.9|82690|82640|82692.7|82642.7|82686.8|82636.8|22
1623169910000|2021-06-08 16:31:50|82688.6|82638.6|82685.8|82635.8|82692.7|82642.7|82682.8|82632.8|26
1623169920000|2021-06-08 16:32:00|82685.2|82635.2|82690.3|82640.3|82692|82642|82684.8|82634.8|29
1623169930000|2021-06-08 16:32:10|82690.1|82640.1|82689.9|82639.9|82692.7|82642.7|82685.7|82635.7|42
1623169940000|2021-06-08 16:32:20|82689.7|82639.7|82689.4|82639.4|82691.2|82641.2|82688.6|82638.6|20
1623169950000|2021-06-08 16:32:30|82689.3|82639.3|82687.3|82637.3|82690.4|82640.4|82687.2|82637.2|20
1623169960000|2021-06-08 16:32:40|82687.2|82637.2|82686.5|82636.5|82688.4|82638.4|82685.2|82635.2|18
1623169970000|2021-06-08 16:32:50|82686.2|82636.2|82687.2|82637.2|82687.7|82637.7|82684.8|82634.8|25
1623169980000|2021-06-08 16:33:00|82687|82637|82692.8|82642.8|82692.9|82642.9|82687|82637|23
1623169990000|2021-06-08 16:33:10|82687.6|82637.6|82690.3|82640.3|82690.3|82640.3|82687.6|82637.6|16
1623170000000|2021-06-08 16:33:20|82690.5|82640.5|82693|82643|82693.5|82643.5|82688.8|82638.8|12
1623170010000|2021-06-08 16:33:30|82692.6|82642.6|82689.5|82639.5|82693.2|82643.2|82689.5|82639.5|19
1623170020000|2021-06-08 16:33:40|82689.8|82639.8|82693.5|82643.5|82694.7|82644.7|82689.8|82639.8|17
1623170030000|2021-06-08 16:33:50|82692.7|82642.7|82693.6|82643.6|82694|82644|82692.7|82642.7|8
1623170040000|2021-06-08 16:34:00|82693.7|82643.7|82691.9|82641.9|82696|82646|82691.3|82641.3|37
1623170050000|2021-06-08 16:34:10|82692.9|82642.9|82698.8|82648.8|82699.1|82649.1|82692.1|82642.1|32
1623170060000|2021-06-08 16:34:20|82699.4|82649.4|82697.5|82647.5|82699.4|82649.4|82693.7|82643.7|20
1623170070000|2021-06-08 16:34:30|82697.3|82647.3|82705.7|82655.7|82706|82656|82697.3|82647.3|17
1623170080000|2021-06-08 16:34:40|82704.3|82654.3|82702.5|82652.5|82704.5|82654.5|82697.9|82647.9|31
1623170090000|2021-06-08 16:34:50|82701.8|82651.8|82698.7|82648.7|82703.5|82653.5|82697.3|82647.3|30
1623170100000|2021-06-08 16:35:00|82698.8|82648.8|82701.3|82651.3|82702.6|82652.6|82698.5|82648.5|29
1623170110000|2021-06-08 16:35:10|82701.7|82651.7|82699.7|82649.7|82702.2|82652.2|82697.2|82647.2|30
1623170120000|2021-06-08 16:35:20|82698.9|82648.9|82704.6|82654.6|82705.2|82655.2|82698.9|82648.9|18
1623170130000|2021-06-08 16:35:30|82705.2|82655.2|82705.3|82655.3|82706.3|82656.3|82704.7|82654.7|25
1623170140000|2021-06-08 16:35:40|82705.4|82655.4|82705.7|82655.7|82705.7|82655.7|82704.6|82654.6|14
1623170150000|2021-06-08 16:35:50|82705.6|82655.6|82709.8|82659.8|82711.1|82661.1|82705.6|82655.6|23
1623170160000|2021-06-08 16:36:00|82710.3|82660.3|82714.6|82664.6|82714.6|82664.6|82709.3|82659.3|20
1623170170000|2021-06-08 16:36:10|82714.5|82664.5|82714.4|82664.4|82715|82677.7|82700.7|82661|18
1623170180000|2021-06-08 16:36:20|82714.7|82664.7|82713.3|82663.3|82714.7|82664.7|82712.1|82662.1|25
1623170190000|2021-06-08 16:36:30|82713|82663|82713.3|82663.3|82716.4|82666.4|82712.1|82662.1|27
1623170200000|2021-06-08 16:36:40|82713.7|82663.7|82717.7|82667.7|82718.1|82668.1|82713|82663|15
1623170210000|2021-06-08 16:36:50|82717.5|82667.5|82718.8|82668.8|82718.8|82668.8|82717.5|82667.5|17
1623170220000|2021-06-08 16:37:00|82718.9|82668.9|82717|82667|82718.9|82668.9|82716.7|82666.7|14
1623170230000|2021-06-08 16:37:10|82717.7|82667.7|82718.4|82668.4|82718.4|82668.4|82717.1|82667.1|18
1623170240000|2021-06-08 16:37:20|82718.1|82668.1|82718.6|82668.6|82718.8|82668.8|82716.9|82666.9|17
1623170250000|2021-06-08 16:37:30|82718|82668|82719.7|82669.7|82719.7|82669.7|82713.7|82663.7|24
1623170260000|2021-06-08 16:37:40|82720.1|82670.1|82719.6|82669.6|82720.1|82670.1|82717|82667|22
1623170270000|2021-06-08 16:37:50|82720.1|82670.1|82717.1|82667.1|82720.1|82670.1|82717|82667|20
1623170280000|2021-06-08 16:38:00|82717.4|82667.4|82715.6|82665.6|82719.5|82669.5|82715.4|82665.4|26
1623170290000|2021-06-08 16:38:10|82716.3|82666.3|82718.9|82668.9|82720.1|82670.1|82714.6|82664.6|24
1623170300000|2021-06-08 16:38:20|82714.6|82664.6|82717.6|82667.6|82719.5|82669.5|82713.4|82663.4|36
1623170310000|2021-06-08 16:38:30|82717.9|82667.9|82702.2|82677.2|82718.5|82682.3|82702.2|82664.1|25
1623170320000|2021-06-08 16:38:40|82706.8|82681.8|82705.9|82680.9|82707.3|82682.3|82702.4|82677.4|23
1623170330000|2021-06-08 16:38:50|82712.6|82662.6|82716.4|82666.4|82718.8|82668.8|82708.5|82658.5|36
1623170340000|2021-06-08 16:39:00|82717.4|82667.4|82706.1|82656.1|82717.4|82667.4|82704.5|82654.5|39
1623170350000|2021-06-08 16:39:10|82704.5|82654.5|82704.7|82654.7|82707.3|82657.3|82700|82650|42
1623170360000|2021-06-08 16:39:20|82706.1|82656.1|82704.2|82654.2|82706.2|82656.2|82701.9|82651.9|35
1623170370000|2021-06-08 16:39:30|82703.5|82653.5|82704.3|82654.3|82705.3|82655.3|82700.3|82650.3|29
1623170380000|2021-06-08 16:39:40|82702.8|82652.8|82702.7|82652.7|82705.3|82655.3|82702.6|82652.6|25
1623170390000|2021-06-08 16:39:50|82704.4|82654.4|82705.1|82655.1|82706.6|82656.6|82704|82654|36
1623170400000|2021-06-08 16:40:00|82704.6|82654.6|82705.3|82655.3|82706.2|82656.2|82703.4|82653.4|32
1623170410000|2021-06-08 16:40:10|82703.7|82653.7|82703.6|82653.6|82706.1|82656.1|82703.4|82653.4|18
1623170420000|2021-06-08 16:40:20|82702.9|82652.9|82703.9|82653.9|82704.6|82654.6|82700.9|82650.9|24
1623170430000|2021-06-08 16:40:30|82705|82655|82703.4|82653.4|82705.8|82655.8|82702.2|82652.2|22
1623170440000|2021-06-08 16:40:40|82703|82653|82690.5|82665.5|82703|82667.4|82690.5|82653|14
1623170450000|2021-06-08 16:40:50|82691|82666|82703.9|82653.9|82704.4|82667.4|82691|82651.3|18
1623170460000|2021-06-08 16:41:00|82703.8|82653.8|82703.6|82653.6|82704.1|82654.1|82703.1|82653.1|16
1623170470000|2021-06-08 16:41:10|82703.8|82653.8|82703|82653|82704.1|82654.1|82701.6|82651.6|17
1623170480000|2021-06-08 16:41:20|82702.5|82652.5|82703.6|82653.6|82705.1|82655.1|82701.7|82651.7|15
1623170490000|2021-06-08 16:41:30|82704|82654|82691.1|82666.1|82706.5|82666.8|82688.4|82650|32
1623170500000|2021-06-08 16:41:40|82691|82666|82690.6|82665.6|82702.9|82669.4|82689.2|82650.3|40
1623170510000|2021-06-08 16:41:50|82691.2|82666.2|82691.9|82666.9|82692.1|82667.1|82689.9|82664.9|22
1623170520000|2021-06-08 16:42:00|82692.3|82667.3|82689.2|82664.2|82692.5|82667.5|82687.8|82662.8|21
1623170530000|2021-06-08 16:42:10|82689.5|82664.5|82702.4|82652.4|82702.4|82665|82686|82649.2|21
1623170540000|2021-06-08 16:42:20|82701|82651|82702.2|82652.2|82702.8|82652.8|82699.7|82649.7|35
1623170550000|2021-06-08 16:42:30|82702.1|82652.1|82701.4|82651.4|82702.4|82652.4|82700.7|82650.7|16
1623170560000|2021-06-08 16:42:40|82702|82652|82703.8|82653.8|82704.7|82654.7|82700.7|82650.7|31
1623170570000|2021-06-08 16:42:50|82704.1|82654.1|82701.6|82651.6|82704.3|82654.3|82699.5|82649.5|32
1623170580000|2021-06-08 16:43:00|82702|82652|82701.8|82651.8|82703.4|82653.4|82699.8|82649.8|26
1623170590000|2021-06-08 16:43:10|82701.6|82651.6|82703.4|82653.4|82703.4|82653.4|82700.6|82650.6|21
1623170600000|2021-06-08 16:43:20|82703.1|82653.1|82703|82653|82703.9|82653.9|82699.9|82649.9|33
1623170610000|2021-06-08 16:43:30|82702.2|82652.2|82701.4|82651.4|82703.7|82653.7|82698.4|82648.4|30
1623170620000|2021-06-08 16:43:40|82701.1|82651.1|82702.1|82652.1|82702.8|82652.8|82700.6|82650.6|27
1623170630000|2021-06-08 16:43:50|82702.5|82652.5|82702.6|82652.6|82703.6|82653.6|82700.5|82650.5|18
1623170640000|2021-06-08 16:44:00|82702.4|82652.4|82703.3|82653.3|82704.5|82654.5|82699.2|82649.2|36
1623170650000|2021-06-08 16:44:10|82702.7|82652.7|82705.4|82655.4|82705.4|82655.4|82702.3|82652.3|15
1623170660000|2021-06-08 16:44:20|82704.4|82654.4|82688.1|82663.1|82704.9|82667.8|82688.1|82654|15
1623170670000|2021-06-08 16:44:30|82688.6|82663.6|82691.6|82666.6|82691.6|82666.6|82688.6|82663.6|20
1623170680000|2021-06-08 16:44:40|82690.5|82665.5|82691.5|82666.5|82691.5|82666.5|82688.2|82663.2|26
1623170690000|2021-06-08 16:44:50|82691.6|82666.6|82699.6|82649.6|82706.7|82666.6|82685.3|82648.4|28
1623170700000|2021-06-08 16:45:00|82701.8|82651.8|82700.4|82650.4|82702.1|82652.1|82697.3|82647.3|36
1623170710000|2021-06-08 16:45:10|82700.5|82650.5|82701.6|82651.6|82704.8|82654.8|82698.4|82648.4|31
1623170720000|2021-06-08 16:45:20|82704.7|82654.7|82702.3|82652.3|82704.7|82654.7|82700|82650|18
1623170730000|2021-06-08 16:45:30|82703.4|82653.4|82688.3|82663.3|82703.8|82663.3|82685.9|82650|47
1623170740000|2021-06-08 16:45:40|82687.5|82662.5|82688.7|82663.7|82709.2|82667.6|82685.7|82650.7|37
1623170750000|2021-06-08 16:45:50|82689.9|82664.9|82695.3|82645.3|82701.5|82664.9|82687.9|82645.3|32
1623170760000|2021-06-08 16:46:00|82696.5|82646.5|82695.7|82645.7|82701.7|82651.7|82695.6|82645.6|46
1623170770000|2021-06-08 16:46:10|82699.3|82649.3|82699|82649|82702.5|82652.5|82696|82646|22
1623170780000|2021-06-08 16:46:20|82699.5|82649.5|82699.9|82649.9|82700.8|82650.8|82696.7|82646.7|33
1623170790000|2021-06-08 16:46:30|82699.4|82649.4|82701.1|82651.1|82703.2|82670|82684.7|82647.1|37
1623170800000|2021-06-08 16:46:40|82702.3|82652.3|82701.4|82651.4|82705.4|82655.4|82698.7|82648.7|16
1623170810000|2021-06-08 16:46:50|82701.2|82651.2|82687.4|82662.4|82702.7|82665.9|82687.4|82646.4|37
1623170820000|2021-06-08 16:47:00|82687.5|82662.5|82704.6|82654.6|82706.3|82668.7|82685|82650.6|52
1623170830000|2021-06-08 16:47:10|82704.7|82654.7|82705.8|82655.8|82705.8|82655.8|82702.4|82652.4|27
1623170840000|2021-06-08 16:47:20|82706.1|82656.1|82705.8|82655.8|82706.1|82656.1|82702.9|82652.9|22
1623170850000|2021-06-08 16:47:30|82705.6|82655.6|82707.8|82657.8|82709.1|82659.1|82704.7|82654.7|28
1623170860000|2021-06-08 16:47:40|82708.4|82658.4|82710|82660|82710.7|82660.7|82708|82658|14
1623170870000|2021-06-08 16:47:50|82709.6|82659.6|82707.3|82657.3|82710.5|82660.5|82707.2|82657.2|15
1623170880000|2021-06-08 16:48:00|82707.4|82657.4|82712.6|82662.6|82713.1|82663.1|82706.9|82656.9|40
1623170890000|2021-06-08 16:48:10|82698.5|82673.5|82694.5|82669.5|82712.6|82678.5|82692.6|82655.7|50
1623170900000|2021-06-08 16:48:20|82694.4|82669.4|82709.5|82659.5|82711.2|82671.2|82694.4|82658.1|41
1623170910000|2021-06-08 16:48:30|82710.2|82660.2|82708.4|82658.4|82711.3|82661.3|82707.9|82657.9|31
1623170920000|2021-06-08 16:48:40|82707.9|82657.9|82708|82658|82709.2|82659.2|82707.6|82657.6|15
1623170930000|2021-06-08 16:48:50|82707.9|82657.9|82708.7|82658.7|82708.9|82658.9|82705.9|82655.9|20
1623170940000|2021-06-08 16:49:00|82709|82659|82711.4|82661.4|82711.6|82661.6|82707.2|82657.2|38
1623170950000|2021-06-08 16:49:10|82712|82662|82700.1|82675.1|82712|82675.9|82698.4|82662|17
1623170960000|2021-06-08 16:49:20|82697.6|82672.6|82696.3|82671.3|82712.7|82674.9|82695.9|82657.7|39
1623170970000|2021-06-08 16:49:30|82696.4|82671.4|82708.5|82658.5|82711|82674.8|82696.4|82658|25
1623170980000|2021-06-08 16:49:40|82708.3|82658.3|82701.1|82676.1|82713.2|82676.1|82697.5|82658.3|33
1623170990000|2021-06-08 16:49:50|82700.4|82675.4|82696.5|82671.5|82700.5|82675.5|82695.8|82670.8|29
1623171000000|2021-06-08 16:50:00|82697.3|82672.3|82698.9|82673.9|82699.5|82674.5|82696.7|82671.7|27
1623171010000|2021-06-08 16:50:10|82699.1|82674.1|82704|82654|82709.9|82674.7|82695.9|82653.7|50
1623171020000|2021-06-08 16:50:20|82704.5|82654.5|82705.3|82655.3|82709.4|82671.9|82695.6|82653|38
1623171030000|2021-06-08 16:50:30|82705.1|82655.1|82704.5|82654.5|82707.2|82657.2|82702.2|82652.2|31
1623171040000|2021-06-08 16:50:40|82703.2|82653.2|82704.3|82654.3|82704.8|82654.8|82703.1|82653.1|16
1623171050000|2021-06-08 16:50:50|82704.2|82654.2|82704.8|82654.8|82704.9|82654.9|82702.9|82652.9|27
1623171060000|2021-06-08 16:51:00|82704.1|82654.1|82689.3|82664.3|82704.6|82664.7|82687.3|82645.5|46
1623171070000|2021-06-08 16:51:10|82689.8|82664.8|82700|82650|82701.6|82665|82687.7|82649.8|18
1623171080000|2021-06-08 16:51:20|82700.1|82650.1|82701.2|82651.2|82701.3|82651.3|82699.4|82649.4|18
1623171090000|2021-06-08 16:51:30|82701.4|82651.4|82695.3|82645.3|82702.1|82655.9|82680.9|82641.7|33
1623171100000|2021-06-08 16:51:40|82695|82645|82694|82644|82698.1|82648.1|82693.3|82643.3|33
1623171110000|2021-06-08 16:51:50|82693.9|82643.9|82687.6|82637.6|82695.7|82645.7|82685.5|82635.5|32
1623171120000|2021-06-08 16:52:00|82687.4|82637.4|82685.9|82635.9|82688.3|82638.3|82685.8|82635.8|24
1623171130000|2021-06-08 16:52:10|82685.5|82635.5|82686.2|82636.2|82687.3|82637.3|82685.4|82635.4|25
1623171140000|2021-06-08 16:52:20|82686.4|82636.4|82685.8|82635.8|82688.7|82638.7|82685.7|82635.7|18
1623171150000|2021-06-08 16:52:30|82685.5|82635.5|82687.3|82637.3|82687.9|82637.9|82684.8|82634.8|27
1623171160000|2021-06-08 16:52:40|82685.1|82635.1|82688.1|82638.1|82692.8|82642.8|82685.1|82635.1|35
1623171170000|2021-06-08 16:52:50|82687.6|82637.6|82691.4|82641.4|82691.4|82641.4|82686.6|82636.6|27
1623171180000|2021-06-08 16:53:00|82691.7|82641.7|82689|82639|82692.2|82642.2|82688.8|82638.8|18
1623171190000|2021-06-08 16:53:10|82689.1|82639.1|82689|82639|82689.5|82639.5|82687.9|82637.9|21
1623171200000|2021-06-08 16:53:20|82689.7|82639.7|82691.5|82641.5|82692.7|82642.7|82689.7|82639.7|22
1623171210000|2021-06-08 16:53:30|82692|82642|82692.8|82642.8|82696.5|82646.5|82688.8|82638.8|23
1623171220000|2021-06-08 16:53:40|82693.6|82643.6|82698.5|82648.5|82698.5|82648.5|82693.6|82643.6|24
1623171230000|2021-06-08 16:53:50|82698.3|82648.3|82695.2|82645.2|82698.9|82648.9|82694.8|82644.8|11
1623171240000|2021-06-08 16:54:00|82694.8|82644.8|82694.8|82644.8|82696.3|82646.3|82693|82643|33
1623171250000|2021-06-08 16:54:10|82694.9|82644.9|82692.9|82642.9|82695.4|82645.4|82691.4|82641.4|28
1623171260000|2021-06-08 16:54:20|82695.4|82645.4|82695.3|82645.3|82697.3|82647.3|82695|82645|15
1623171270000|2021-06-08 16:54:30|82697.5|82647.5|82695.3|82645.3|82697.7|82647.7|82695|82645|23
1623171280000|2021-06-08 16:54:40|82695.1|82645.1|82694.4|82644.4|82696.7|82646.7|82690.1|82640.1|43
1623171290000|2021-06-08 16:54:50|82694.7|82644.7|82695|82645|82697|82647|82691.3|82641.3|36
1623171300000|2021-06-08 16:55:00|82694.4|82644.4|82682.9|82657.9|82694.7|82658.1|82679.4|82644.1|24
1623171310000|2021-06-08 16:55:10|82680.9|82655.9|82692.7|82642.7|82692.7|82657|82678.6|82641|19
1623171320000|2021-06-08 16:55:20|82693|82643|82698.1|82648.1|82698.1|82648.1|82691.1|82641.1|31
1623171330000|2021-06-08 16:55:30|82698.2|82648.2|82696.8|82646.8|82699.2|82649.2|82695.8|82645.8|43
1623171340000|2021-06-08 16:55:40|82696.3|82646.3|82695.7|82645.7|82696.3|82646.3|82693.1|82643.1|28
1623171350000|2021-06-08 16:55:50|82696.3|82646.3|82696.5|82646.5|82696.7|82646.7|82694.8|82644.8|22
1623171360000|2021-06-08 16:56:00|82696.3|82646.3|82693.8|82643.8|82696.8|82646.8|82692.2|82642.2|32
1623171370000|2021-06-08 16:56:10|82693.7|82643.7|82698.7|82648.7|82699.5|82649.5|82691.7|82641.7|48
1623171380000|2021-06-08 16:56:20|82698.5|82648.5|82719.5|82669.5|82721.9|82671.9|82698.2|82648.2|53
1623171390000|2021-06-08 16:56:30|82720.9|82670.9|82724.1|82674.1|82725.4|82675.4|82717.9|82667.9|37
1623171400000|2021-06-08 16:56:40|82723.8|82673.8|82722.5|82672.5|82724.3|82674.3|82718.1|82668.1|49
1623171410000|2021-06-08 16:56:50|82722.6|82672.6|82725.2|82675.2|82725.5|82675.5|82721.4|82671.4|20
1623171420000|2021-06-08 16:57:00|82725.4|82675.4|82725.3|82675.3|82726.4|82676.4|82724|82674|26
1623171430000|2021-06-08 16:57:10|82724.8|82674.8|82724.7|82674.7|82726.2|82676.2|82723.1|82673.1|20
1623171440000|2021-06-08 16:57:20|82724.1|82674.1|82723.8|82673.8|82725.3|82675.3|82723.5|82673.5|28
1623171450000|2021-06-08 16:57:30|82724|82674|82725|82675|82727|82677|82723.3|82673.3|37
1623171460000|2021-06-08 16:57:40|82725.5|82675.5|82724.6|82674.6|82726|82676|82723.7|82673.7|28
1623171470000|2021-06-08 16:57:50|82724|82674|82724.3|82674.3|82725.1|82675.1|82723.8|82673.8|15
1623171480000|2021-06-08 16:58:00|82724.9|82674.9|82728.4|82678.4|82732.6|82682.6|82721.7|82671.7|43
1623171490000|2021-06-08 16:58:10|82729.2|82679.2|82731.1|82681.1|82733.4|82683.4|82728.6|82678.6|32
1623171500000|2021-06-08 16:58:20|82730.9|82680.9|82728|82678|82731.2|82681.2|82723.9|82673.9|35
1623171510000|2021-06-08 16:58:30|82725.9|82675.9|82724.6|82674.6|82726|82676|82723.8|82673.8|20
1623171520000|2021-06-08 16:58:40|82724.7|82674.7|82725.2|82675.2|82725.7|82675.7|82724.1|82674.1|18
1623171530000|2021-06-08 16:58:50|82725.1|82675.1|82725.3|82675.3|82726.5|82676.5|82724.1|82674.1|18
1623171540000|2021-06-08 16:59:00|82728.2|82678.2|82727.3|82677.3|82729.6|82679.6|82724.1|82674.1|26
1623171550000|2021-06-08 16:59:10|82726.8|82676.8|82722.7|82672.7|82727.3|82677.3|82722.7|82672.7|30
1623171560000|2021-06-08 16:59:20|82722.5|82672.5|82723|82673|82727.1|82677.1|82720.2|82670.2|48
1623171570000|2021-06-08 16:59:30|82722.5|82672.5|82721.3|82671.3|82724.9|82674.9|82720.8|82670.8|39
1623171580000|2021-06-08 16:59:40|82721.6|82671.6|82720.6|82670.6|82721.6|82671.6|82718.7|82668.7|34
1623171590000|2021-06-08 16:59:50|82720.3|82670.3|82722.8|82672.8|82723.5|82673.5|82720.3|82670.3|20
1623171600000|2021-06-08 17:00:00|82723.4|82673.4|82722.7|82672.7|82725.1|82675.1|82722.7|82672.7|30
1623171610000|2021-06-08 17:00:10|82722.8|82672.8|82721.8|82671.8|82722.8|82672.8|82720.4|82670.4|32
1623171620000|2021-06-08 17:00:20|82721.6|82671.6|82721.4|82671.4|82721.8|82671.8|82719.9|82669.9|25
1623171630000|2021-06-08 17:00:30|82721.5|82671.5|82721.5|82671.5|82722|82672|82720.9|82670.9|18
1623171640000|2021-06-08 17:00:40|82721.4|82671.4|82721|82671|82722.9|82672.9|82719.7|82669.7|29
1623171650000|2021-06-08 17:00:50|82720.7|82670.7|82720|82670|82722.2|82672.2|82720|82670|24
1623171660000|2021-06-08 17:01:00|82719.8|82669.8|82719.7|82669.7|82721.3|82671.3|82718.3|82668.3|34
1623171670000|2021-06-08 17:01:10|82719.9|82669.9|82720.8|82670.8|82721.1|82671.1|82719.1|82669.1|31
1623171680000|2021-06-08 17:01:20|82720.5|82670.5|82720.4|82670.4|82721.3|82671.3|82719.1|82669.1|38
1623171690000|2021-06-08 17:01:30|82719.7|82669.7|82721|82671|82721.3|82671.3|82719.7|82669.7|27
1623171700000|2021-06-08 17:01:40|82720.3|82670.3|82721.5|82671.5|82721.5|82671.5|82720.3|82670.3|15
1623171710000|2021-06-08 17:01:50|82721.8|82671.8|82722.4|82672.4|82722.5|82672.5|82721.6|82671.6|12
1623171720000|2021-06-08 17:02:00|82723.2|82673.2|82723|82673|82723.6|82673.6|82720.3|82670.3|43
1623171730000|2021-06-08 17:02:10|82722.5|82672.5|82723.4|82673.4|82723.8|82673.8|82722.5|82672.5|19
1623171740000|2021-06-08 17:02:20|82723.3|82673.3|82724.6|82674.6|82724.6|82674.6|82721.4|82671.4|21
1623171750000|2021-06-08 17:02:30|82724.8|82674.8|82722.7|82672.7|82724.8|82674.8|82721.4|82671.4|25
1623171760000|2021-06-08 17:02:40|82722.6|82672.6|82723.9|82673.9|82724.6|82674.6|82722|82672|33
1623171770000|2021-06-08 17:02:50|82722.9|82672.9|82722.6|82672.6|82726|82676|82721.2|82671.2|52
1623171780000|2021-06-08 17:03:00|82722.5|82672.5|82724.3|82674.3|82726.6|82676.6|82722|82672|32
1623171790000|2021-06-08 17:03:10|82723.9|82673.9|82723.3|82673.3|82724.7|82674.7|82722.3|82672.3|32
1623171800000|2021-06-08 17:03:20|82722.7|82672.7|82721.4|82671.4|82725.4|82675.4|82720|82670|38
1623171810000|2021-06-08 17:03:30|82721.9|82671.9|82720.9|82670.9|82721.9|82671.9|82718.4|82668.4|30
1623171820000|2021-06-08 17:03:40|82720.7|82670.7|82722.9|82672.9|82722.9|82672.9|82720.6|82670.6|26
1623171830000|2021-06-08 17:03:50|82723|82673|82722.6|82672.6|82723.3|82673.3|82722.2|82672.2|22
1623171840000|2021-06-08 17:04:00|82722.3|82672.3|82719.1|82669.1|82722.3|82672.3|82718.1|82668.1|21
1623171850000|2021-06-08 17:04:10|82718.7|82668.7|82719.1|82669.1|82719.4|82669.4|82718.4|82668.4|17
1623171860000|2021-06-08 17:04:20|82719|82669|82719|82669|82720.2|82670.2|82718.8|82668.8|21
1623171870000|2021-06-08 17:04:30|82718.9|82668.9|82719.6|82669.6|82719.6|82669.6|82718.2|82668.2|22
1623171880000|2021-06-08 17:04:40|82720|82670|82720.5|82670.5|82720.6|82670.6|82719.4|82669.4|11
1623171890000|2021-06-08 17:04:50|82721.3|82671.3|82721.8|82671.8|82721.8|82671.8|82720.7|82670.7|13
1623171900000|2021-06-08 17:05:00|82720.6|82670.6|82715|82665|82720.8|82670.8|82713.7|82663.7|32
1623171910000|2021-06-08 17:05:10|82715.5|82665.5|82716.3|82666.3|82717|82667|82714.4|82664.4|25
1623171920000|2021-06-08 17:05:20|82716|82666|82717|82667|82717|82667|82715.9|82665.9|11
1623171930000|2021-06-08 17:05:30|82717.1|82667.1|82716.7|82666.7|82718.2|82668.2|82716.7|82666.7|17
1623171940000|2021-06-08 17:05:40|82717|82667|82717.7|82667.7|82718|82668|82715.3|82665.3|20
1623171950000|2021-06-08 17:05:50|82714.7|82664.7|82716.8|82666.8|82718.1|82668.1|82714.7|82664.7|23
1623171960000|2021-06-08 17:06:00|82716.7|82666.7|82716.2|82666.2|82717.3|82667.3|82714.4|82664.4|12
1623171970000|2021-06-08 17:06:10|82715.6|82665.6|82717.7|82667.7|82717.7|82667.7|82714.6|82664.6|9
1623171980000|2021-06-08 17:06:20|82717.8|82667.8|82717.2|82667.2|82718.4|82668.4|82717.2|82667.2|10
1623171990000|2021-06-08 17:06:30|82717.4|82667.4|82716.6|82666.6|82718.2|82668.2|82716.6|82666.6|13
1623172000000|2021-06-08 17:06:40|82716.8|82666.8|82716.6|82666.6|82717.7|82667.7|82716.6|82666.6|8
1623172010000|2021-06-08 17:06:50|82716.5|82666.5|82716.7|82666.7|82716.8|82666.8|82716.3|82666.3|6
1623172020000|2021-06-08 17:07:00|82716.5|82666.5|82716.9|82666.9|82717|82667|82716.2|82666.2|9
1623172030000|2021-06-08 17:07:10|82716.4|82666.4|82715.6|82665.6|82716.6|82666.6|82714.7|82664.7|14
1623172040000|2021-06-08 17:07:20|82715.1|82665.1|82717.6|82667.6|82718.2|82668.2|82714.5|82664.5|21
1623172050000|2021-06-08 17:07:30|82717.5|82667.5|82719.3|82669.3|82719.3|82669.3|82717.4|82667.4|16
1623172060000|2021-06-08 17:07:40|82719.7|82669.7|82719.4|82669.4|82721.1|82671.1|82717.9|82667.9|30
1623172070000|2021-06-08 17:07:50|82718.5|82668.5|82721.5|82671.5|82721.5|82671.5|82718.5|82668.5|26
1623172080000|2021-06-08 17:08:00|82721.6|82671.6|82721.9|82671.9|82723.7|82673.7|82721.2|82671.2|21
1623172090000|2021-06-08 17:08:10|82722.2|82672.2|82722.8|82672.8|82722.9|82672.9|82721.2|82671.2|11
1623172100000|2021-06-08 17:08:20|82722.7|82672.7|82722.8|82672.8|82723|82673|82722.7|82672.7|4
1623172110000|2021-06-08 17:08:30|82722.9|82672.9|82722.5|82672.5|82723.2|82673.2|82721.8|82671.8|14
1623172120000|2021-06-08 17:08:40|82723.3|82673.3|82721.9|82671.9|82723.4|82673.4|82718.3|82668.3|13
1623172130000|2021-06-08 17:08:50|82721.8|82671.8|82720.4|82670.4|82722|82672|82720.3|82670.3|10
1623172140000|2021-06-08 17:09:00|82720.8|82670.8|82720.9|82670.9|82724.1|82674.1|82719.6|82669.6|8
1623172150000|2021-06-08 17:09:10|82720.7|82670.7|82719.1|82669.1|82725.2|82675.2|82719.1|82669.1|32
1623172160000|2021-06-08 17:09:20|82719|82669|82719.9|82669.9|82719.9|82669.9|82718.6|82668.6|13
1623172170000|2021-06-08 17:09:30|82720|82670|82720.2|82670.2|82720.3|82670.3|82720|82670|5
1623172180000|2021-06-08 17:09:40|82720.3|82670.3|82717.6|82667.6|82720.7|82670.7|82717.6|82667.6|22
1623172190000|2021-06-08 17:09:50|82717.9|82667.9|82720.1|82670.1|82721|82671|82717.1|82667.1|21
1623172200000|2021-06-08 17:10:00|82719.2|82669.2|82717.5|82667.5|82719.8|82669.8|82717|82667|32
1623172210000|2021-06-08 17:10:10|82717.4|82667.4|82714.8|82664.8|82719.3|82669.3|82714.3|82664.3|21
1623172220000|2021-06-08 17:10:20|82715.2|82665.2|82714.8|82664.8|82715.4|82665.4|82714.1|82664.1|16
1623172230000|2021-06-08 17:10:30|82714.9|82664.9|82718.8|82668.8|82719.4|82669.4|82714.8|82664.8|20
1623172240000|2021-06-08 17:10:40|82718.7|82668.7|82719.7|82669.7|82720.3|82670.3|82718.4|82668.4|14
1623172250000|2021-06-08 17:10:50|82718.1|82668.1|82718|82668|82718.1|82668.1|82717.5|82667.5|7
1623172260000|2021-06-08 17:11:00|82717.7|82667.7|82718.3|82668.3|82720.6|82670.6|82716.4|82666.4|22
1623172270000|2021-06-08 17:11:10|82716.2|82666.2|82716.5|82666.5|82718.1|82668.1|82715.6|82665.6|25
1623172280000|2021-06-08 17:11:20|82716.4|82666.4|82717.3|82667.3|82717.7|82667.7|82716.4|82666.4|15
1623172290000|2021-06-08 17:11:30|82716.3|82666.3|82719.6|82669.6|82720.3|82670.3|82716.3|82666.3|17
1623172300000|2021-06-08 17:11:40|82718.9|82668.9|82718.7|82668.7|82720.8|82670.8|82714.4|82664.4|21
1623172310000|2021-06-08 17:11:50|82718.5|82668.5|82724.4|82674.4|82725.8|82675.8|82716|82666|35
1623172320000|2021-06-08 17:12:00|82722.6|82672.6|82723.4|82673.4|82724.5|82674.5|82722.2|82672.2|21
1623172330000|2021-06-08 17:12:10|82724|82674|82723.6|82673.6|82724.2|82674.2|82721.9|82671.9|19
1623172340000|2021-06-08 17:12:20|82724.1|82674.1|82719.4|82669.4|82724.1|82674.1|82715.7|82665.7|27
1623172350000|2021-06-08 17:12:30|82719.6|82669.6|82718.9|82668.9|82720.1|82670.1|82718|82668|26
1623172360000|2021-06-08 17:12:40|82719.4|82669.4|82718.7|82668.7|82720|82670|82718.1|82668.1|16
1623172370000|2021-06-08 17:12:50|82718.5|82668.5|82718.5|82668.5|82719.7|82669.7|82717.8|82667.8|19
1623172380000|2021-06-08 17:13:00|82718.7|82668.7|82717.5|82667.5|82719.9|82669.9|82717.5|82667.5|13
1623172390000|2021-06-08 17:13:10|82717.7|82667.7|82715.1|82665.1|82719.5|82669.5|82714.7|82664.7|25
1623172400000|2021-06-08 17:13:20|82715.2|82665.2|82714.7|82664.7|82717.2|82667.2|82714.7|82664.7|11
1623172410000|2021-06-08 17:13:30|82714.9|82664.9|82715.7|82665.7|82718.4|82668.4|82714|82664|12
1623172420000|2021-06-08 17:13:40|82715.8|82665.8|82714.6|82664.6|82716.9|82666.9|82713.9|82663.9|18
1623172430000|2021-06-08 17:13:50|82714.1|82664.1|82718.9|82668.9|82719.9|82669.9|82714.1|82664.1|33
1623172440000|2021-06-08 17:14:00|82718.3|82668.3|82718.5|82668.5|82719.4|82669.4|82717.9|82667.9|26
1623172450000|2021-06-08 17:14:10|82718.4|82668.4|82720.7|82670.7|82720.7|82670.7|82718.1|82668.1|22
1623172460000|2021-06-08 17:14:20|82720.8|82670.8|82716|82666|82721.6|82671.6|82711.7|82661.7|48
1623172470000|2021-06-08 17:14:30|82715.9|82665.9|82706.9|82656.9|82716.3|82666.3|82706.9|82656.9|33
1623172480000|2021-06-08 17:14:40|82707.8|82657.8|82708.4|82658.4|82711|82661|82707.1|82657.1|27
1623172490000|2021-06-08 17:14:50|82708|82658|82709.7|82659.7|82712.5|82662.5|82707.6|82657.6|30
1623172500000|2021-06-08 17:15:00|82709.6|82659.6|82714.9|82664.9|82717.5|82667.5|82709.6|82659.6|35
1623172510000|2021-06-08 17:15:10|82714.3|82664.3|82715.5|82665.5|82716.6|82666.6|82713.9|82663.9|22
1623172520000|2021-06-08 17:15:20|82714.5|82664.5|82709.3|82659.3|82715.9|82665.9|82708.9|82658.9|28
1623172530000|2021-06-08 17:15:30|82708.5|82658.5|82715.5|82665.5|82715.7|82665.7|82708.4|82658.4|21
1623172540000|2021-06-08 17:15:40|82714.6|82664.6|82713.8|82663.8|82715.4|82665.4|82713.8|82663.8|10
1623172550000|2021-06-08 17:15:50|82713.9|82663.9|82712.1|82662.1|82713.9|82663.9|82711.9|82661.9|6
1623172560000|2021-06-08 17:16:00|82711.9|82661.9|82706.8|82656.8|82712.7|82662.7|82706.5|82656.5|23
1623172570000|2021-06-08 17:16:10|82705.6|82655.6|82714.7|82664.7|82715|82665|82705.6|82655.6|17
1623172580000|2021-06-08 17:16:20|82715.1|82665.1|82715.5|82665.5|82716.1|82666.1|82714.4|82664.4|17
1623172590000|2021-06-08 17:16:30|82716.3|82666.3|82715.1|82665.1|82716.3|82666.3|82714.3|82664.3|14
1623172600000|2021-06-08 17:16:40|82715.6|82665.6|82714.9|82664.9|82715.6|82665.6|82713.9|82663.9|13
1623172610000|2021-06-08 17:16:50|82715.3|82665.3|82712.5|82662.5|82715.3|82665.3|82711.7|82661.7|24
1623172620000|2021-06-08 17:17:00|82712.9|82662.9|82712.4|82662.4|82713.3|82663.3|82712.2|82662.2|21
1623172630000|2021-06-08 17:17:10|82713|82663|82712.9|82662.9|82713|82663|82711.3|82661.3|17
1623172640000|2021-06-08 17:17:20|82712.3|82662.3|82712.6|82662.6|82713.5|82663.5|82711.7|82661.7|14
1623172650000|2021-06-08 17:17:30|82712.9|82662.9|82713.3|82663.3|82714.9|82664.9|82710.5|82660.5|18
1623172660000|2021-06-08 17:17:40|82712.4|82662.4|82715.8|82665.8|82718.4|82668.4|82710.9|82660.9|36
1623172670000|2021-06-08 17:17:50|82715.2|82665.2|82715.7|82665.7|82720.7|82670.7|82714.6|82664.6|28
1623172680000|2021-06-08 17:18:00|82717.3|82667.3|82718.1|82668.1|82720.4|82670.4|82715.1|82665.1|26
1623172690000|2021-06-08 17:18:10|82718.3|82668.3|82718.7|82668.7|82718.7|82668.7|82716.4|82666.4|21
1623172700000|2021-06-08 17:18:20|82719|82669|82719.4|82669.4|82721.9|82671.9|82718.5|82668.5|26
1623172710000|2021-06-08 17:18:30|82719.5|82669.5|82720.1|82670.1|82721.7|82671.7|82719.4|82669.4|24
1623172720000|2021-06-08 17:18:40|82720|82670|82719.3|82669.3|82720.1|82670.1|82718.9|82668.9|17
1623172730000|2021-06-08 17:18:50|82719.7|82669.7|82716.8|82666.8|82720|82670|82716.2|82666.2|27
1623172740000|2021-06-08 17:19:00|82717|82667|82719.8|82669.8|82721.4|82671.4|82716.2|82666.2|25
1623172750000|2021-06-08 17:19:10|82721|82671|82720.6|82670.6|82721|82683.4|82707.7|82669.7|23
1623172760000|2021-06-08 17:19:20|82720.7|82670.7|82718.7|82668.7|82720.8|82670.8|82718.7|82668.7|22
1623172770000|2021-06-08 17:19:30|82718.8|82668.8|82722.2|82672.2|82722.2|82672.2|82718.8|82668.8|16
1623172780000|2021-06-08 17:19:40|82720|82670|82720.3|82670.3|82721.5|82671.5|82719.3|82669.3|19
1623172790000|2021-06-08 17:19:50|82720.4|82670.4|82717.8|82667.8|82720.9|82670.9|82716.8|82666.8|26
1623172800000|2021-06-08 17:20:00|82717.9|82667.9|82719.1|82669.1|82719.9|82669.9|82715.5|82665.5|31
1623172810000|2021-06-08 17:20:10|82718.6|82668.6|82719|82669|82721.3|82671.3|82716.5|82666.5|30
1623172820000|2021-06-08 17:20:20|82719.1|82669.1|82716.3|82666.3|82719.5|82669.5|82716.3|82666.3|21
1623172830000|2021-06-08 17:20:30|82716.6|82666.6|82716.1|82666.1|82717.7|82667.7|82714.9|82664.9|19
1623172840000|2021-06-08 17:20:40|82716.2|82666.2|82715.5|82665.5|82716.2|82666.2|82715|82665|26
1623172850000|2021-06-08 17:20:50|82715.4|82665.4|82714.7|82664.7|82718.6|82668.6|82713.8|82663.8|32
1623172860000|2021-06-08 17:21:00|82714.8|82664.8|82710.5|82660.5|82716.5|82666.5|82709.5|82659.5|45
1623172870000|2021-06-08 17:21:10|82711.8|82661.8|82708.2|82658.2|82712.2|82662.2|82708.1|82658.1|36
1623172880000|2021-06-08 17:21:20|82708.6|82658.6|82708.6|82658.6|82708.9|82658.9|82707.8|82657.8|17
1623172890000|2021-06-08 17:21:30|82708.8|82658.8|82708.7|82658.7|82709.1|82659.1|82708|82658|16
1623172900000|2021-06-08 17:21:40|82708.3|82658.3|82711.3|82661.3|82711.9|82661.9|82708.3|82658.3|18
1623172910000|2021-06-08 17:21:50|82711.7|82661.7|82708.9|82658.9|82712.9|82662.9|82708.9|82658.9|25
1623172920000|2021-06-08 17:22:00|82709.3|82659.3|82708.2|82658.2|82709.5|82659.5|82706.5|82656.5|30
1623172930000|2021-06-08 17:22:10|82708.8|82658.8|82708.4|82658.4|82709.6|82659.6|82707.9|82657.9|32
1623172940000|2021-06-08 17:22:20|82709|82659|82710.4|82660.4|82710.4|82660.4|82709|82659|22
1623172950000|2021-06-08 17:22:30|82710.6|82660.6|82711.2|82661.2|82711.4|82661.4|82710.5|82660.5|12
1623172960000|2021-06-08 17:22:40|82711.1|82661.1|82711.1|82661.1|82711.6|82661.6|82711.1|82661.1|10
1623172970000|2021-06-08 17:22:50|82711|82661|82711.1|82661.1|82711.3|82661.3|82710.9|82660.9|11
1623172980000|2021-06-08 17:23:00|82711.6|82661.6|82713.9|82663.9|82714|82664|82711.4|82661.4|26
1623172990000|2021-06-08 17:23:10|82713.5|82663.5|82714.4|82664.4|82714.4|82664.4|82713.4|82663.4|18
1623173000000|2021-06-08 17:23:20|82713|82663|82711.3|82661.3|82713.4|82663.4|82710.9|82660.9|27
1623173010000|2021-06-08 17:23:30|82711.4|82661.4|82712.2|82662.2|82712.2|82662.2|82711.4|82661.4|13
1623173020000|2021-06-08 17:23:40|82711.9|82661.9|82711.8|82661.8|82712.1|82662.1|82711.6|82661.6|13
1623173030000|2021-06-08 17:23:50|82712|82662|82713|82663|82713|82663|82712|82662|13
1623173040000|2021-06-08 17:24:00|82712.9|82662.9|82711.8|82661.8|82712.9|82662.9|82711.5|82661.5|15
1623173050000|2021-06-08 17:24:10|82711.9|82661.9|82712.2|82662.2|82712.4|82662.4|82711.9|82661.9|17
1623173060000|2021-06-08 17:24:20|82710.9|82660.9|82713.7|82663.7|82714.5|82664.5|82710.9|82660.9|19
1623173070000|2021-06-08 17:24:30|82714.6|82664.6|82713.9|82663.9|82714.6|82664.6|82713.4|82663.4|8
1623173080000|2021-06-08 17:24:40|82714.4|82664.4|82715.1|82665.1|82715.1|82665.1|82713.2|82663.2|23
1623173090000|2021-06-08 17:24:50|82715.4|82665.4|82717.6|82667.6|82717.9|82667.9|82715.4|82665.4|10
1623173100000|2021-06-08 17:25:00|82716.9|82666.9|82715.7|82665.7|82716.9|82666.9|82713.7|82663.7|28
1623173110000|2021-06-08 17:25:10|82716.7|82666.7|82717.7|82667.7|82718.2|82668.2|82716.1|82666.1|29
1623173120000|2021-06-08 17:25:20|82717.6|82667.6|82717.5|82667.5|82718.2|82668.2|82716.7|82666.7|15
1623173130000|2021-06-08 17:25:30|82717.7|82667.7|82719.8|82669.8|82720.7|82670.7|82717.2|82667.2|38
1623173140000|2021-06-08 17:25:40|82720|82670|82719.7|82669.7|82720.5|82670.5|82718.3|82668.3|32
1623173150000|2021-06-08 17:25:50|82719.8|82669.8|82720.5|82670.5|82721.6|82671.6|82719.7|82669.7|12
1623173160000|2021-06-08 17:26:00|82720.2|82670.2|82721.1|82671.1|82721.1|82671.1|82719.6|82669.6|9
1623173170000|2021-06-08 17:26:10|82721|82671|82720.6|82670.6|82721.2|82671.2|82720.2|82670.2|13
1623173180000|2021-06-08 17:26:20|82720.5|82670.5|82724.4|82674.4|82724.4|82674.4|82720.2|82670.2|20
1623173190000|2021-06-08 17:26:30|82724.5|82674.5|82723.3|82673.3|82724.5|82674.5|82722.7|82672.7|20
1623173200000|2021-06-08 17:26:40|82723.1|82673.1|82721.6|82671.6|82724.2|82674.2|82721.6|82671.6|23
1623173210000|2021-06-08 17:26:50|82721.2|82671.2|82722.9|82672.9|82723.3|82673.3|82721.2|82671.2|27
1623173220000|2021-06-08 17:27:00|82722.5|82672.5|82721.5|82671.5|82723.4|82673.4|82721.4|82671.4|18
1623173230000|2021-06-08 17:27:10|82721.6|82671.6|82721|82671|82722.1|82672.1|82718.7|82668.7|25
1623173240000|2021-06-08 17:27:20|82721.1|82671.1|82722.1|82672.1|82722.7|82672.7|82720.9|82670.9|18
1623173250000|2021-06-08 17:27:30|82722.2|82672.2|82725.6|82675.6|82726.1|82676.1|82721.8|82671.8|44
1623173260000|2021-06-08 17:27:40|82725.2|82675.2|82725.9|82675.9|82725.9|82675.9|82724.1|82674.1|26
1623173270000|2021-06-08 17:27:50|82725.7|82675.7|82732.4|82682.4|82733|82690.4|82715.4|82675.1|39
1623173280000|2021-06-08 17:28:00|82733.5|82683.5|82732.2|82682.2|82735.9|82685.9|82729.2|82679.2|33
1623173290000|2021-06-08 17:28:10|82733|82683|82735.6|82685.6|82735.7|82685.7|82732.8|82682.8|18
1623173300000|2021-06-08 17:28:20|82735.4|82685.4|82732.6|82682.6|82735.9|82685.9|82731.1|82681.1|16
1623173310000|2021-06-08 17:28:30|82732.4|82682.4|82734|82684|82735.8|82685.8|82732.4|82682.4|15
1623173320000|2021-06-08 17:28:40|82733.3|82683.3|82734.2|82684.2|82734.2|82684.2|82733|82683|4
1623173330000|2021-06-08 17:28:50|82734.3|82684.3|82729.8|82679.8|82734.8|82684.8|82729.6|82679.6|31
1623173340000|2021-06-08 17:29:00|82728.6|82678.6|82729.5|82679.5|82730|82680|82728.4|82678.4|24
1623173350000|2021-06-08 17:29:10|82729.7|82679.7|82732.7|82682.7|82732.9|82682.9|82729.7|82679.7|22
1623173360000|2021-06-08 17:29:20|82733|82683|82731.8|82681.8|82733.4|82683.4|82731.6|82681.6|23
1623173370000|2021-06-08 17:29:30|82731.6|82681.6|82732.1|82682.1|82732.8|82682.8|82728.6|82678.6|24
1623173380000|2021-06-08 17:29:40|82731.3|82681.3|82732.5|82682.5|82733.5|82683.5|82728.3|82678.3|33
1623173390000|2021-06-08 17:29:50|82732.6|82682.6|82732.7|82682.7|82733.3|82683.3|82732.4|82682.4|19
1623173400000|2021-06-08 17:30:00|82732.5|82682.5|82735|82685|82737.5|82687.5|82729.8|82679.8|44
1623173410000|2021-06-08 17:30:10|82735.4|82685.4|82729.9|82679.9|82735.4|82685.4|82729.9|82679.9|32
1623173420000|2021-06-08 17:30:20|82729.7|82679.7|82724.8|82674.8|82730.6|82680.6|82724.3|82674.3|36
1623173430000|2021-06-08 17:30:30|82726|82676|82725.6|82675.6|82726.3|82676.3|82719.3|82669.3|45
1623173440000|2021-06-08 17:30:40|82726.2|82676.2|82730.2|82680.2|82734.4|82684.4|82725.7|82675.7|30
1623173450000|2021-06-08 17:30:50|82731.3|82681.3|82731.5|82681.5|82733.4|82683.4|82730.2|82680.2|22
1623173460000|2021-06-08 17:31:00|82731.8|82681.8|82732.6|82682.6|82733|82683|82730.9|82680.9|22
1623173470000|2021-06-08 17:31:10|82732|82682|82734.1|82684.1|82735.4|82685.4|82731.9|82681.9|22
1623173480000|2021-06-08 17:31:20|82731.4|82681.4|82732|82682|82735.1|82685.1|82731.4|82681.4|26
1623173490000|2021-06-08 17:31:30|82732.3|82682.3|82732|82682|82734.1|82684.1|82726.6|82676.6|34
1623173500000|2021-06-08 17:31:40|82732.8|82682.8|82729.9|82679.9|82732.8|82682.8|82726|82676|25
1623173510000|2021-06-08 17:31:50|82729.8|82679.8|82727.9|82677.9|82729.8|82679.8|82725.9|82675.9|33
1623173520000|2021-06-08 17:32:00|82728.4|82678.4|82726.1|82676.1|82728.4|82678.4|82726.1|82676.1|14
1623173530000|2021-06-08 17:32:10|82726.5|82676.5|82727.5|82677.5|82728.8|82678.8|82721.8|82671.8|34
1623173540000|2021-06-08 17:32:20|82727.8|82677.8|82728|82678|82728|82678|82725.6|82675.6|22
1623173550000|2021-06-08 17:32:30|82727.8|82677.8|82728.3|82678.3|82731|82681|82725.4|82675.4|24
1623173560000|2021-06-08 17:32:40|82728.4|82678.4|82729.8|82679.8|82729.8|82679.8|82726.9|82676.9|21
1623173570000|2021-06-08 17:32:50|82730.5|82680.5|82729.6|82679.6|82731|82681|82728.5|82678.5|13
1623173580000|2021-06-08 17:33:00|82729|82679|82730.2|82680.2|82730.2|82680.2|82728.2|82678.2|19
1623173590000|2021-06-08 17:33:10|82728.2|82678.2|82730.5|82680.5|82731|82681|82728.2|82678.2|11
1623173600000|2021-06-08 17:33:20|82728.5|82678.5|82729.3|82679.3|82730.9|82680.9|82727.9|82677.9|21
1623173610000|2021-06-08 17:33:30|82728.3|82678.3|82728.8|82678.8|82730|82680|82727.8|82677.8|20
1623173620000|2021-06-08 17:33:40|82729.1|82679.1|82726.3|82676.3|82729.1|82679.1|82724|82674|9
1623173630000|2021-06-08 17:33:50|82726.2|82676.2|82728.7|82678.7|82728.7|82678.7|82726.2|82676.2|13
1623173640000|2021-06-08 17:34:00|82728.8|82678.8|82727.4|82677.4|82728.8|82678.8|82726.6|82676.6|13
1623173650000|2021-06-08 17:34:10|82727.1|82677.1|82727.5|82677.5|82729|82679|82727.1|82677.1|8
1623173660000|2021-06-08 17:34:20|82727.9|82677.9|82713.6|82688.6|82727.9|82691.9|82712|82677.9|9
1623173670000|2021-06-08 17:34:30|82714.6|82689.6|82711.4|82686.4|82714.6|82689.6|82711.2|82686.2|10
1623173680000|2021-06-08 17:34:40|82726.2|82676.2|82726.3|82676.3|82726.3|82676.3|82723.7|82673.7|10
1623173690000|2021-06-08 17:34:50|82725.4|82675.4|82721|82671|82727.8|82677.8|82720|82670|12
1623173700000|2021-06-08 17:35:00|82725|82675|82724.5|82674.5|82725.7|82675.7|82721.8|82671.8|11
1623173710000|2021-06-08 17:35:10|82725.2|82675.2|82724.6|82674.6|82726|82676|82723.4|82673.4|9
1623173720000|2021-06-08 17:35:20|82725|82675|82725.9|82675.9|82726.2|82676.2|82723.3|82673.3|7
1623173730000|2021-06-08 17:35:30|82725.4|82675.4|82724.4|82674.4|82727.6|82677.6|82722.7|82672.7|11
1623173740000|2021-06-08 17:35:40|82724.7|82674.7|82727.1|82677.1|82730.5|82680.5|82724.3|82674.3|21
1623173750000|2021-06-08 17:35:50|82727|82677|82724.9|82674.9|82727.6|82677.6|82724.5|82674.5|16
1623173760000|2021-06-08 17:36:00|82725|82675|82724.9|82674.9|82726.2|82676.2|82724.5|82674.5|12
1623173770000|2021-06-08 17:36:10|82725.3|82675.3|82725.6|82675.6|82725.9|82675.9|82724.7|82674.7|12
1623173780000|2021-06-08 17:36:20|82725.5|82675.5|82727.4|82677.4|82727.4|82677.4|82725.5|82675.5|6
1623173790000|2021-06-08 17:36:30|82727.6|82677.6|82726.2|82676.2|82727.8|82677.8|82724.9|82674.9|12
1623173800000|2021-06-08 17:36:40|82726.7|82676.7|82727|82677|82730|82686|82711|82676|23
1623173810000|2021-06-08 17:36:50|82729.4|82679.4|82727.6|82677.6|82729.5|82679.5|82727.1|82677.1|13
1623173820000|2021-06-08 17:37:00|82726.7|82676.7|82728|82678|82730.3|82680.3|82725.2|82675.2|23
1623173830000|2021-06-08 17:37:10|82728.1|82678.1|82728.1|82678.1|82728.8|82678.8|82725.7|82675.7|16
1623173840000|2021-06-08 17:37:20|82727.3|82677.3|82729.3|82679.3|82730.6|82680.6|82727.3|82677.3|18
1623173850000|2021-06-08 17:37:30|82729.9|82679.9|82730.9|82680.9|82730.9|82680.9|82728.3|82678.3|10
1623173860000|2021-06-08 17:37:40|82730.6|82680.6|82730.1|82680.1|82730.6|82680.6|82729.6|82679.6|11
1623173870000|2021-06-08 17:37:50|82730.2|82680.2|82730.9|82680.9|82730.9|82680.9|82729.2|82679.2|13
1623173880000|2021-06-08 17:38:00|82730.7|82680.7|82729.2|82679.2|82730.7|82680.7|82729.2|82679.2|6
1623173890000|2021-06-08 17:38:10|82729.1|82679.1|82730.5|82680.5|82730.5|82680.5|82727.8|82677.8|17
1623173900000|2021-06-08 17:38:20|82730.3|82680.3|82730.2|82680.2|82730.8|82680.8|82728.8|82678.8|18
1623173910000|2021-06-08 17:38:30|82729.9|82679.9|82729.3|82679.3|82729.9|82679.9|82728.6|82678.6|12
1623173920000|2021-06-08 17:38:40|82729.5|82679.5|82728.9|82678.9|82729.5|82679.5|82728.3|82678.3|11
1623173930000|2021-06-08 17:38:50|82729.5|82679.5|82726.5|82676.5|82729.7|82679.7|82725|82675|19
1623173940000|2021-06-08 17:39:00|82725.9|82675.9|82724.4|82674.4|82725.9|82675.9|82718.4|82668.4|31
1623173950000|2021-06-08 17:39:10|82725.5|82675.5|82724.7|82674.7|82725.7|82675.7|82723.8|82673.8|13
1623173960000|2021-06-08 17:39:20|82724.6|82674.6|82725.4|82675.4|82725.4|82675.4|82724.6|82674.6|8
1623173970000|2021-06-08 17:39:30|82725.2|82675.2|82724.7|82674.7|82725.3|82675.3|82724.2|82674.2|8
1623173980000|2021-06-08 17:39:40|82724.5|82674.5|82725.3|82675.3|82726.3|82676.3|82723.9|82673.9|15
1623173990000|2021-06-08 17:39:50|82726.1|82676.1|82726.1|82676.1|82727|82677|82724.1|82674.1|25
1623174000000|2021-06-08 17:40:00|82726|82676|82721.8|82671.8|82734.9|82684.9|82720.1|82670.1|52
1623174010000|2021-06-08 17:40:10|82722.1|82672.1|82719.6|82669.6|82722.1|82674.6|82699.6|82658|23
1623174020000|2021-06-08 17:40:20|82719.2|82669.2|82716.9|82666.9|82719.2|82669.2|82716.8|82666.8|16
1623174030000|2021-06-08 17:40:30|82717.8|82667.8|82717.4|82667.4|82720.3|82670.3|82717.4|82667.4|21
1623174040000|2021-06-08 17:40:40|82717.6|82667.6|82719.5|82669.5|82719.5|82669.5|82717.6|82667.6|11
1623174050000|2021-06-08 17:40:50|82719.2|82669.2|82716.6|82666.6|82719.2|82669.2|82714.9|82664.9|15
1623174060000|2021-06-08 17:41:00|82715.2|82665.2|82717.2|82667.2|82717.2|82667.2|82714.3|82664.3|16
1623174070000|2021-06-08 17:41:10|82717.5|82667.5|82717.8|82667.8|82719.5|82669.5|82715.8|82665.8|20
1623174080000|2021-06-08 17:41:20|82718.9|82668.9|82717.9|82667.9|82719.2|82669.2|82715.8|82665.8|14
1623174090000|2021-06-08 17:41:30|82717.4|82667.4|82714.9|82664.9|82718.6|82668.6|82712.9|82662.9|28
1623174100000|2021-06-08 17:41:40|82714.7|82664.7|82715.6|82665.6|82715.6|82665.6|82714|82664|17
1623174110000|2021-06-08 17:41:50|82715.3|82665.3|82715.6|82665.6|82716.4|82666.4|82714.9|82664.9|10
1623174120000|2021-06-08 17:42:00|82715.7|82665.7|82714.1|82664.1|82715.7|82665.7|82713.4|82663.4|15
1623174130000|2021-06-08 17:42:10|82714|82664|82712.1|82662.1|82714.3|82664.3|82709.7|82659.7|23
1623174140000|2021-06-08 17:42:20|82712.4|82662.4|82706.6|82656.6|82714.2|82664.2|82706.6|82656.6|27
1623174150000|2021-06-08 17:42:30|82705.7|82655.7|82691.4|82641.4|82707.2|82657.2|82689.5|82639.5|58
1623174160000|2021-06-08 17:42:40|82691.9|82641.9|82692.3|82642.3|82694.2|82644.2|82690.3|82640.3|30
1623174170000|2021-06-08 17:42:50|82692.4|82642.4|82696.2|82646.2|82696.5|82646.5|82689.6|82639.6|23
1623174180000|2021-06-08 17:43:00|82693.3|82643.3|82695.2|82645.2|82696.1|82646.1|82693.3|82643.3|12
1623174190000|2021-06-08 17:43:10|82695.3|82645.3|82694|82644|82695.3|82645.3|82692.7|82642.7|23
1623174200000|2021-06-08 17:43:20|82692.9|82642.9|82693.4|82643.4|82694.6|82644.6|82691.7|82641.7|31
1623174210000|2021-06-08 17:43:30|82693.3|82643.3|82694.5|82644.5|82695.1|82645.1|82693.2|82643.2|14
1623174220000|2021-06-08 17:43:40|82694.6|82644.6|82694.6|82644.6|82694.9|82644.9|82691.7|82641.7|26
1623174230000|2021-06-08 17:43:50|82693.5|82643.5|82692.9|82642.9|82693.7|82643.7|82691.5|82641.5|16
1623174240000|2021-06-08 17:44:00|82692.6|82642.6|82692.7|82642.7|82692.7|82642.7|82691.5|82641.5|15
1623174250000|2021-06-08 17:44:10|82692.1|82642.1|82690.9|82640.9|82692.1|82642.1|82690.1|82640.1|16
1623174260000|2021-06-08 17:44:20|82691|82641|82692.1|82642.1|82692.5|82642.5|82690.9|82640.9|21
1623174270000|2021-06-08 17:44:30|82691.9|82641.9|82692.2|82642.2|82692.7|82642.7|82691.9|82641.9|12
1623174280000|2021-06-08 17:44:40|82692|82642|82694.2|82644.2|82694.2|82644.2|82691.3|82641.3|20
1623174290000|2021-06-08 17:44:50|82694.1|82644.1|82692.3|82642.3|82694.1|82644.1|82687.7|82637.7|25
1623174300000|2021-06-08 17:45:00|82691.4|82641.4|82693.3|82643.3|82693.9|82643.9|82689.6|82639.6|42
1623174310000|2021-06-08 17:45:10|82693.1|82643.1|82693.4|82643.4|82694.1|82644.1|82692.9|82642.9|15
1623174320000|2021-06-08 17:45:20|82693.8|82643.8|82692.3|82642.3|82697.5|82647.5|82691.6|82641.6|34
1623174330000|2021-06-08 17:45:30|82692.4|82642.4|82690.1|82640.1|82693.2|82643.2|82689.4|82639.4|45
1623174340000|2021-06-08 17:45:40|82692|82642|82693.1|82643.1|82693.1|82643.1|82691.3|82641.3|23
1623174350000|2021-06-08 17:45:50|82692.4|82642.4|82690.4|82640.4|82692.8|82642.8|82689.6|82639.6|45
1623174360000|2021-06-08 17:46:00|82690|82640|82692|82642|82694.8|82644.8|82690|82640|37
1623174370000|2021-06-08 17:46:10|82691.4|82641.4|82693|82643|82693.2|82643.2|82690.5|82640.5|32
1623174380000|2021-06-08 17:46:20|82693.1|82643.1|82693.2|82643.2|82694.2|82644.2|82690.8|82640.8|31
1623174390000|2021-06-08 17:46:30|82693.3|82643.3|82693|82643|82695|82645|82689.3|82639.3|25
1623174400000|2021-06-08 17:46:40|82692.6|82642.6|82693.1|82643.1|82693.6|82643.6|82692.6|82642.6|12
1623174410000|2021-06-08 17:46:50|82690.5|82640.5|82691.5|82641.5|82691.5|82641.5|82687.2|82637.2|29
1623174420000|2021-06-08 17:47:00|82691.8|82641.8|82690.9|82640.9|82695.2|82645.2|82688.7|82638.7|39
1623174430000|2021-06-08 17:47:10|82691.5|82641.5|82694.6|82644.6|82694.6|82644.6|82690.3|82640.3|28
1623174440000|2021-06-08 17:47:20|82694.7|82644.7|82692.2|82642.2|82694.7|82644.7|82690.9|82640.9|24
1623174450000|2021-06-08 17:47:30|82691.1|82641.1|82688.9|82638.9|82692.3|82642.3|82688.5|82638.5|17
1623174460000|2021-06-08 17:47:40|82689.1|82639.1|82688.6|82638.6|82692.1|82642.1|82686.6|82636.6|48
1623174470000|2021-06-08 17:47:50|82689.7|82639.7|82690.6|82640.6|82690.6|82640.6|82687.5|82637.5|66
1623174480000|2021-06-08 17:48:00|82689.5|82639.5|82696.5|82646.5|82697|82647|82689.4|82639.4|30
1623174490000|2021-06-08 17:48:10|82697|82647|82694.8|82644.8|82697.2|82647.2|82694.4|82644.4|19
1623174500000|2021-06-08 17:48:20|82696.5|82646.5|82695.5|82645.5|82696.6|82646.6|82693.9|82643.9|25
1623174510000|2021-06-08 17:48:30|82695.6|82645.6|82695.8|82645.8|82695.8|82645.8|82694.8|82644.8|7
1623174520000|2021-06-08 17:48:40|82695|82645|82691.9|82641.9|82696.6|82646.6|82691.8|82641.8|18
1623174530000|2021-06-08 17:48:50|82692|82642|82694.3|82644.3|82694.5|82644.5|82690.1|82640.1|29
1623174540000|2021-06-08 17:49:00|82693.5|82643.5|82694|82644|82695.2|82645.2|82691.2|82641.2|28
1623174550000|2021-06-08 17:49:10|82693.6|82643.6|82695.6|82645.6|82695.6|82645.6|82692.5|82642.5|26
1623174560000|2021-06-08 17:49:20|82695.3|82645.3|82695|82645|82695.8|82645.8|82693.4|82643.4|19
1623174570000|2021-06-08 17:49:30|82695.5|82645.5|82693.3|82643.3|82695.5|82645.5|82692.4|82642.4|31
1623174580000|2021-06-08 17:49:40|82692.8|82642.8|82692.2|82642.2|82694.8|82644.8|82690.3|82640.3|24
1623174590000|2021-06-08 17:49:50|82692.6|82642.6|82689|82639|82693|82643|82687.4|82637.4|35
1623174600000|2021-06-08 17:50:00|82688.7|82638.7|82691.4|82641.4|82691.7|82641.7|82687.8|82637.8|40
1623174610000|2021-06-08 17:50:10|82691.1|82641.1|82690.1|82640.1|82691.4|82641.4|82689.3|82639.3|17
1623174620000|2021-06-08 17:50:20|82690.3|82640.3|82693.5|82643.5|82693.5|82643.5|82689.3|82639.3|21
1623174630000|2021-06-08 17:50:30|82693.2|82643.2|82693.3|82643.3|82696.3|82646.3|82693|82643|23
1623174640000|2021-06-08 17:50:40|82693.6|82643.6|82694.3|82644.3|82695.6|82645.6|82691.2|82641.2|19
1623174650000|2021-06-08 17:50:50|82694.2|82644.2|82693.6|82643.6|82694.3|82644.3|82693.6|82643.6|9
1623174660000|2021-06-08 17:51:00|82694.3|82644.3|82692.7|82642.7|82694.3|82644.3|82691.1|82641.1|19
1623174670000|2021-06-08 17:51:10|82692.8|82642.8|82696|82646|82696.6|82646.6|82691.5|82641.5|13
1623174680000|2021-06-08 17:51:20|82695.8|82645.8|82698.8|82648.8|82698.8|82648.8|82693.5|82643.5|33
1623174690000|2021-06-08 17:51:30|82695.7|82645.7|82696.2|82646.2|82696.7|82646.7|82694.4|82644.4|24
1623174700000|2021-06-08 17:51:40|82696|82646|82694.1|82644.1|82696.5|82646.5|82693.7|82643.7|14
1623174710000|2021-06-08 17:51:50|82694.2|82644.2|82694.1|82644.1|82695.6|82645.6|82694.1|82644.1|17
1623174720000|2021-06-08 17:52:00|82694.6|82644.6|82695.4|82645.4|82696.1|82646.1|82694.6|82644.6|21
1623174730000|2021-06-08 17:52:10|82695.2|82645.2|82694.9|82644.9|82695.6|82645.6|82694.9|82644.9|11
1623174740000|2021-06-08 17:52:20|82694.6|82644.6|82695.4|82645.4|82697.6|82660.6|82684.8|82644.3|22
1623174750000|2021-06-08 17:52:30|82695.3|82645.3|82694.9|82644.9|82696.1|82646.1|82694.6|82644.6|25
1623174760000|2021-06-08 17:52:40|82694.8|82644.8|82695.8|82645.8|82696.9|82646.9|82694.8|82644.8|12
1623174770000|2021-06-08 17:52:50|82696.4|82646.4|82696.2|82646.2|82696.4|82646.4|82695.5|82645.5|15
1623174780000|2021-06-08 17:53:00|82696.7|82646.7|82696.8|82646.8|82696.9|82646.9|82694.9|82644.9|18
1623174790000|2021-06-08 17:53:10|82695.4|82645.4|82698.3|82648.3|82701.5|82651.5|82695.2|82645.2|33
1623174800000|2021-06-08 17:53:20|82698.5|82648.5|82700.8|82650.8|82700.8|82650.8|82697.5|82647.5|26
1623174810000|2021-06-08 17:53:30|82701.1|82651.1|82721.1|82671.1|82721.2|82671.2|82701.1|82651.1|41
1623174820000|2021-06-08 17:53:40|82720.1|82670.1|82721.9|82671.9|82722.1|82672.1|82719.2|82669.2|26
1623174830000|2021-06-08 17:53:50|82722.2|82672.2|82723.6|82673.6|82723.6|82673.6|82721.7|82671.7|20
1623174840000|2021-06-08 17:54:00|82723.3|82673.3|82719.6|82669.6|82723.4|82673.4|82719.6|82669.6|25
1623174850000|2021-06-08 17:54:10|82719.9|82669.9|82714.8|82664.8|82721.1|82671.1|82713.4|82663.4|28
1623174860000|2021-06-08 17:54:20|82716.5|82666.5|82715.5|82665.5|82716.5|82666.5|82715.1|82665.1|14
1623174870000|2021-06-08 17:54:30|82715.4|82665.4|82715.3|82665.3|82716.7|82666.7|82715.2|82665.2|9
1623174880000|2021-06-08 17:54:40|82715.2|82665.2|82714.9|82664.9|82715.2|82665.2|82714.8|82664.8|5
1623174890000|2021-06-08 17:54:50|82716.1|82666.1|82712.1|82662.1|82716.1|82666.1|82711.8|82661.8|26
1623174900000|2021-06-08 17:55:00|82712.6|82662.6|82711.7|82661.7|82713.1|82663.1|82703.2|82653.2|15
1623174910000|2021-06-08 17:55:10|82712|82662|82708.5|82658.5|82713.1|82663.1|82708.1|82658.1|19
1623174920000|2021-06-08 17:55:20|82708.8|82658.8|82708.1|82658.1|82708.9|82658.9|82708|82658|18
1623174930000|2021-06-08 17:55:30|82708.7|82658.7|82708.2|82658.2|82709.9|82659.9|82706.3|82656.3|22
1623174940000|2021-06-08 17:55:40|82707.6|82657.6|82706.3|82656.3|82708.3|82658.3|82705.8|82655.8|19
1623174950000|2021-06-08 17:55:50|82709|82659|82709.1|82659.1|82709.1|82659.1|82708.9|82658.9|4
1623174960000|2021-06-08 17:56:00|82709.4|82659.4|82707.5|82657.5|82709.5|82659.5|82706.9|82656.9|17
1623174970000|2021-06-08 17:56:10|82708.2|82658.2|82709.3|82659.3|82709.4|82659.4|82707.9|82657.9|13
1623174980000|2021-06-08 17:56:20|82709.4|82659.4|82706.5|82656.5|82710.2|82660.2|82706.5|82656.5|15
1623174990000|2021-06-08 17:56:30|82706.4|82656.4|82706.9|82656.9|82709.3|82659.3|82705.8|82655.8|21
1623175000000|2021-06-08 17:56:40|82707|82657|82709|82659|82709|82659|82706.5|82656.5|20
1623175010000|2021-06-08 17:56:50|82707.1|82657.1|82709.1|82659.1|82710.4|82660.4|82707.1|82657.1|24
1623175020000|2021-06-08 17:57:00|82709.5|82659.5|82705.3|82655.3|82709.9|82659.9|82704.2|82654.2|18
1623175030000|2021-06-08 17:57:10|82703.9|82653.9|82703.5|82653.5|82705.2|82655.2|82702.4|82652.4|16
1623175040000|2021-06-08 17:57:20|82702.8|82652.8|82703.5|82653.5|82704.4|82654.4|82702.6|82652.6|16
1623175050000|2021-06-08 17:57:30|82703.4|82653.4|82703.8|82653.8|82704.3|82654.3|82702.4|82652.4|23
1623175060000|2021-06-08 17:57:40|82703.7|82653.7|82703.3|82653.3|82704.4|82654.4|82702.2|82652.2|18
1623175070000|2021-06-08 17:57:50|82702.9|82652.9|82703.5|82653.5|82703.7|82653.7|82702.4|82652.4|20
1623175080000|2021-06-08 17:58:00|82703.2|82653.2|82702.4|82652.4|82703.6|82653.6|82702.4|82652.4|15
1623175090000|2021-06-08 17:58:10|82702.3|82652.3|82701.2|82651.2|82703.4|82653.4|82699.2|82649.2|34
1623175100000|2021-06-08 17:58:20|82700.5|82650.5|82704.9|82654.9|82705.7|82655.7|82699.7|82649.7|25
1623175110000|2021-06-08 17:58:30|82704.5|82654.5|82705.9|82655.9|82706.6|82656.6|82704|82654|21
1623175120000|2021-06-08 17:58:40|82705.8|82655.8|82702.9|82652.9|82705.8|82655.8|82701.2|82651.2|34
1623175130000|2021-06-08 17:58:50|82702.5|82652.5|82712.8|82662.8|82714.1|82664.1|82700.4|82650.4|19
1623175140000|2021-06-08 17:59:00|82713.3|82663.3|82698.7|82648.7|82713.3|82663.3|82698.1|82648.1|35
1623175150000|2021-06-08 17:59:10|82697.8|82647.8|82698.7|82648.7|82699|82649|82697.1|82647.1|18
1623175160000|2021-06-08 17:59:20|82698.6|82648.6|82700|82650|82702.7|82652.7|82698.6|82648.6|34
1623175170000|2021-06-08 17:59:30|82700.5|82650.5|82698.8|82648.8|82700.5|82650.5|82698.1|82648.1|32
1623175180000|2021-06-08 17:59:40|82699.6|82649.6|82701.8|82651.8|82703|82653|82698.9|82648.9|35
1623175190000|2021-06-08 17:59:50|82702.7|82652.7|82706.2|82656.2|82706.5|82656.5|82701.5|82651.5|38
1623175200000|2021-06-08 18:00:00|82706|82656|82703.6|82653.6|82706.9|82656.9|82703.3|82653.3|31
1623175210000|2021-06-08 18:00:10|82703.8|82653.8|82702.9|82652.9|82704.4|82654.4|82701.3|82651.3|39
1623175220000|2021-06-08 18:00:20|82702.8|82652.8|82699.4|82649.4|82702.8|82652.8|82696.1|82646.1|31
1623175230000|2021-06-08 18:00:30|82698.7|82648.7|82701.8|82651.8|82701.9|82651.9|82698.5|82648.5|22
1623175240000|2021-06-08 18:00:40|82701.9|82651.9|82703.3|82653.3|82704.4|82654.4|82701.7|82651.7|20
1623175250000|2021-06-08 18:00:50|82704|82654|82703.6|82653.6|82704|82654|82702.3|82652.3|9
1623175260000|2021-06-08 18:01:00|82703.3|82653.3|82703.4|82653.4|82704.1|82654.1|82702.4|82652.4|17
1623175270000|2021-06-08 18:01:10|82703|82653|82702.8|82652.8|82703.7|82653.7|82701.9|82651.9|20
1623175280000|2021-06-08 18:01:20|82702.5|82652.5|82702.4|82652.4|82703.9|82653.9|82702|82652|35
1623175290000|2021-06-08 18:01:30|82702.8|82652.8|82705.7|82655.7|82706|82656|82701.3|82651.3|38
1623175300000|2021-06-08 18:01:40|82705.3|82655.3|82704.4|82654.4|82705.6|82655.6|82703.6|82653.6|25
1623175310000|2021-06-08 18:01:50|82705.1|82655.1|82706.2|82656.2|82708.6|82658.6|82704.8|82654.8|35
1623175320000|2021-06-08 18:02:00|82706.6|82656.6|82708.5|82658.5|82709.1|82659.1|82706.6|82656.6|31
1623175330000|2021-06-08 18:02:10|82708.2|82658.2|82707.8|82657.8|82708.8|82658.8|82707.8|82657.8|18
1623175340000|2021-06-08 18:02:20|82707.9|82657.9|82708.2|82658.2|82708.4|82658.4|82706.3|82656.3|17
1623175350000|2021-06-08 18:02:30|82708.1|82658.1|82712.4|82662.4|82717.1|82667.1|82708.1|82658.1|42
1623175360000|2021-06-08 18:02:40|82711.5|82661.5|82711.1|82661.1|82712.2|82662.2|82710.3|82660.3|27
1623175370000|2021-06-08 18:02:50|82710.5|82660.5|82711.2|82661.2|82711.3|82661.3|82710.1|82660.1|17
1623175380000|2021-06-08 18:03:00|82711.4|82661.4|82710.7|82660.7|82711.6|82661.6|82710.7|82660.7|8
1623175390000|2021-06-08 18:03:10|82710.6|82660.6|82712|82662|82712.2|82662.2|82710.6|82660.6|23
1623175400000|2021-06-08 18:03:20|82711.5|82661.5|82710.9|82660.9|82711.8|82661.8|82710.2|82660.2|19
1623175410000|2021-06-08 18:03:30|82710.8|82660.8|82708.4|82658.4|82711.6|82661.6|82708|82658|14
1623175420000|2021-06-08 18:03:40|82708|82658|82706.6|82656.6|82709.5|82659.5|82706.5|82656.5|25
1623175430000|2021-06-08 18:03:50|82706.2|82656.2|82705.2|82655.2|82706.9|82656.9|82705.2|82655.2|15
1623175440000|2021-06-08 18:04:00|82705|82655|82705.6|82655.6|82705.8|82655.8|82705|82655|14
1623175450000|2021-06-08 18:04:10|82705.3|82655.3|82706.2|82656.2|82706.3|82656.3|82705|82655|29
1623175460000|2021-06-08 18:04:20|82705.8|82655.8|82706.9|82656.9|82707|82657|82705.7|82655.7|11
1623175470000|2021-06-08 18:04:30|82706.7|82656.7|82706.3|82656.3|82707.3|82657.3|82706.1|82656.1|13
1623175480000|2021-06-08 18:04:40|82706.4|82656.4|82706.6|82656.6|82707|82657|82706|82656|10
1623175490000|2021-06-08 18:04:50|82706.2|82656.2|82706.4|82656.4|82706.7|82656.7|82706.2|82656.2|4
1623175500000|2021-06-08 18:05:00|82706.3|82656.3|82705.8|82655.8|82706.6|82656.6|82705.2|82655.2|14
1623175510000|2021-06-08 18:05:10|82706|82656|82702.5|82652.5|82706|82656|82702.5|82652.5|23
1623175520000|2021-06-08 18:05:20|82702.3|82652.3|82699.7|82649.7|82702.6|82652.6|82695.2|82645.2|43
1623175530000|2021-06-08 18:05:30|82699.1|82649.1|82697.3|82647.3|82699.4|82649.4|82696.2|82646.2|31
1623175540000|2021-06-08 18:05:40|82697.5|82647.5|82697.8|82647.8|82698.9|82648.9|82697.1|82647.1|23
1623175550000|2021-06-08 18:05:50|82698.2|82648.2|82698.5|82648.5|82698.8|82648.8|82695.1|82645.1|20
1623175560000|2021-06-08 18:06:00|82698.6|82648.6|82698.3|82648.3|82698.7|82648.7|82696.6|82646.6|14
1623175570000|2021-06-08 18:06:10|82699|82649|82694.8|82644.8|82699|82649|82694.4|82644.4|14
1623175580000|2021-06-08 18:06:20|82694.5|82644.5|82695.4|82645.4|82697|82647|82693.7|82643.7|14
1623175590000|2021-06-08 18:06:30|82693.5|82643.5|82699.7|82649.7|82703.5|82653.5|82693.5|82643.5|18
1623175600000|2021-06-08 18:06:40|82700|82650|82700.3|82650.3|82701.6|82651.6|82699.4|82649.4|16
1623175610000|2021-06-08 18:06:50|82700|82650|82699.8|82649.8|82700.7|82650.7|82699.1|82649.1|14
1623175620000|2021-06-08 18:07:00|82699.7|82649.7|82689.3|82639.3|82700|82650|82686.8|82636.8|58
1623175630000|2021-06-08 18:07:10|82689|82639|82680.1|82630.1|82690.4|82640.4|82677.9|82627.9|58
1623175640000|2021-06-08 18:07:20|82679.2|82629.2|82680.1|82630.1|82681.6|82631.6|82677.1|82627.1|73
1623175650000|2021-06-08 18:07:30|82679.5|82629.5|82678.8|82628.8|82680.6|82630.6|82675.9|82625.9|55
1623175660000|2021-06-08 18:07:40|82679.4|82629.4|82679.4|82629.4|82679.7|82629.7|82677.2|82627.2|22
1623175670000|2021-06-08 18:07:50|82679.8|82629.8|82694.7|82644.7|82695.2|82645.2|82679.8|82629.8|67
1623175680000|2021-06-08 18:08:00|82694|82644|82697.6|82647.6|82698.8|82648.8|82692.3|82642.3|60
1623175690000|2021-06-08 18:08:10|82697.7|82647.7|82699.8|82649.8|82701.6|82651.6|82694.9|82644.9|51
1623175700000|2021-06-08 18:08:20|82699.2|82649.2|82695.6|82645.6|82700.6|82650.6|82694.6|82644.6|46
1623175710000|2021-06-08 18:08:30|82695.8|82645.8|82696.9|82646.9|82697.6|82647.6|82693.8|82643.8|45
1623175720000|2021-06-08 18:08:40|82696.4|82646.4|82697|82647|82698.5|82648.5|82694.1|82644.1|60
1623175730000|2021-06-08 18:08:50|82697.3|82647.3|82698.4|82648.4|82698.8|82648.8|82696.3|82646.3|34
1623175740000|2021-06-08 18:09:00|82698.5|82648.5|82700.8|82650.8|82700.8|82650.8|82697.1|82647.1|20
1623175750000|2021-06-08 18:09:10|82698.6|82648.6|82699.1|82649.1|82700.6|82650.6|82697.3|82647.3|18
1623175760000|2021-06-08 18:09:20|82699.2|82649.2|82697.4|82647.4|82699.3|82649.3|82693.5|82643.5|24
1623175770000|2021-06-08 18:09:30|82696.3|82646.3|82700.1|82650.1|82700.1|82650.1|82696.3|82646.3|22
1623175780000|2021-06-08 18:09:40|82699.4|82649.4|82689.5|82639.5|82699.6|82649.6|82689.3|82639.3|26
1623175790000|2021-06-08 18:09:50|82689.6|82639.6|82690.7|82640.7|82691.4|82641.4|82689.6|82639.6|21
1623175800000|2021-06-08 18:10:00|82690|82640|82690.5|82640.5|82691|82641|82690|82640|12
1623175810000|2021-06-08 18:10:10|82691.2|82641.2|82691|82641|82691.2|82641.2|82689.9|82639.9|16
1623175820000|2021-06-08 18:10:20|82692|82642|82690.5|82640.5|82692|82642|82689.3|82639.3|17
1623175830000|2021-06-08 18:10:30|82690.8|82640.8|82689.8|82639.8|82692.1|82642.1|82689.8|82639.8|8
1623175840000|2021-06-08 18:10:40|82689.7|82639.7|82686.7|82636.7|82690.4|82640.4|82686.2|82636.2|27
1623175850000|2021-06-08 18:10:50|82687.5|82637.5|82690.8|82640.8|82690.8|82640.8|82686.6|82636.6|19
1623175860000|2021-06-08 18:11:00|82690.9|82640.9|82685.6|82635.6|82691|82641|82681.5|82631.5|31
1623175870000|2021-06-08 18:11:10|82688.2|82638.2|82685.8|82635.8|82688.2|82638.2|82684.5|82634.5|21
1623175880000|2021-06-08 18:11:20|82686.1|82636.1|82686.5|82636.5|82686.5|82636.5|82685.2|82635.2|9
1623175890000|2021-06-08 18:11:30|82686.6|82636.6|82684.3|82634.3|82687.1|82637.1|82684.3|82634.3|13
1623175900000|2021-06-08 18:11:40|82684.5|82634.5|82683.8|82633.8|82685.2|82635.2|82683.5|82633.5|15
1623175910000|2021-06-08 18:11:50|82684.3|82634.3|82684.7|82634.7|82686.4|82636.4|82683.1|82633.1|19
1623175920000|2021-06-08 18:12:00|82685.3|82635.3|82687.3|82637.3|82688.3|82638.3|82682.8|82632.8|21
1623175930000|2021-06-08 18:12:10|82687.1|82637.1|82689|82639|82689.3|82639.3|82687.1|82637.1|18
1623175940000|2021-06-08 18:12:20|82688.9|82638.9|82687.3|82637.3|82688.9|82638.9|82687.1|82637.1|13
1623175950000|2021-06-08 18:12:30|82687.4|82637.4|82688.1|82638.1|82688.2|82638.2|82686.7|82636.7|16
1623175960000|2021-06-08 18:12:40|82687.9|82637.9|82688.3|82638.3|82688.4|82638.4|82687.8|82637.8|13
1623175970000|2021-06-08 18:12:50|82688.4|82638.4|82689.2|82639.2|82689.6|82639.6|82688.4|82638.4|12
1623175980000|2021-06-08 18:13:00|82689.4|82639.4|82688.6|82638.6|82689.4|82639.4|82688|82638|13
1623175990000|2021-06-08 18:13:10|82687.8|82637.8|82686.1|82636.1|82688|82638|82682.1|82632.1|45
1623176000000|2021-06-08 18:13:20|82686.4|82636.4|82686.3|82636.3|82686.8|82636.8|82685.7|82635.7|16
1623176010000|2021-06-08 18:13:30|82685.7|82635.7|82685.3|82635.3|82685.7|82635.7|82683.2|82633.2|19
1623176020000|2021-06-08 18:13:40|82685.8|82635.8|82684.4|82634.4|82686.8|82636.8|82683|82633|11
1623176030000|2021-06-08 18:13:50|82685.9|82635.9|82685.8|82635.8|82687.8|82637.8|82684.8|82634.8|25
1623176040000|2021-06-08 18:14:00|82684.1|82634.1|82685.3|82635.3|82685.5|82635.5|82683.5|82633.5|14
1623176050000|2021-06-08 18:14:10|82685|82635|82683.2|82633.2|82685.7|82635.7|82681.4|82631.4|21
1623176060000|2021-06-08 18:14:20|82683.3|82633.3|82684.2|82634.2|82685.2|82635.2|82682.3|82632.3|34
1623176070000|2021-06-08 18:14:30|82684.3|82634.3|82684.8|82634.8|82684.8|82634.8|82682.1|82632.1|22
1623176080000|2021-06-08 18:14:40|82683.5|82633.5|82683.5|82633.5|82684.7|82634.7|82683.1|82633.1|20
1623176090000|2021-06-08 18:14:50|82682.2|82632.2|82683.4|82633.4|82685.3|82635.3|82681.4|82631.4|38
1623176100000|2021-06-08 18:15:00|82683.2|82633.2|82680.9|82630.9|82683.8|82633.8|82680.2|82630.2|43
1623176110000|2021-06-08 18:15:10|82681.3|82631.3|82681.7|82631.7|82681.8|82631.8|82679.9|82629.9|32
1623176120000|2021-06-08 18:15:20|82681.4|82631.4|82680.5|82630.5|82681.5|82631.5|82679.9|82629.9|28
1623176130000|2021-06-08 18:15:30|82680.9|82630.9|82674.5|82624.5|82681.1|82631.1|82672.9|82622.9|45
1623176140000|2021-06-08 18:15:40|82674.3|82624.3|82673.7|82623.7|82675.7|82625.7|82672.9|82622.9|65
1623176150000|2021-06-08 18:15:50|82673.8|82623.8|82672.4|82622.4|82674|82624|82672.3|82622.3|43
1623176160000|2021-06-08 18:16:00|82673.4|82623.4|82674|82624|82676.4|82626.4|82672.1|82622.1|65
1623176170000|2021-06-08 18:16:10|82671.7|82621.7|82668.1|82618.1|82674.8|82624.8|82666|82616|69
1623176180000|2021-06-08 18:16:20|82664.4|82614.4|82657.5|82607.5|82665.3|82615.3|82655.8|82605.8|41
1623176190000|2021-06-08 18:16:30|82657.9|82607.9|82669.7|82619.7|82672.6|82622.6|82656.4|82606.4|40
1623176200000|2021-06-08 18:16:40|82670.8|82620.8|82670.5|82620.5|82672|82622|82667.8|82617.8|24
1623176210000|2021-06-08 18:16:50|82670.8|82620.8|82671.9|82621.9|82672|82622|82668.9|82618.9|20
1623176220000|2021-06-08 18:17:00|82672|82622|82669|82619|82672|82622|82669|82619|11
1623176230000|2021-06-08 18:17:10|82669.6|82619.6|82669.3|82619.3|82672.3|82622.3|82668.8|82618.8|16
1623176240000|2021-06-08 18:17:20|82669.7|82619.7|82670.2|82620.2|82670.2|82620.2|82668.4|82618.4|10
1623176250000|2021-06-08 18:17:30|82670.4|82620.4|82670.5|82620.5|82672.7|82622.7|82670.2|82620.2|13
1623176260000|2021-06-08 18:17:40|82671.1|82621.1|82670.4|82620.4|82671.1|82621.1|82668.4|82618.4|8
1623176270000|2021-06-08 18:17:50|82671|82621|82670.3|82620.3|82672.5|82622.5|82670|82620|27
1623176280000|2021-06-08 18:18:00|82671.7|82621.7|82671.9|82621.9|82673.1|82623.1|82670.2|82620.2|23
1623176290000|2021-06-08 18:18:10|82673|82623|82673.5|82623.5|82674|82624|82672.7|82622.7|15
1623176300000|2021-06-08 18:18:20|82673.1|82623.1|82666.8|82616.8|82673.3|82623.3|82666.1|82616.1|26
1623176310000|2021-06-08 18:18:30|82666.7|82616.7|82671.4|82621.4|82671.8|82621.8|82666.7|82616.7|16
1623176320000|2021-06-08 18:18:40|82670.6|82620.6|82670.3|82620.3|82671.2|82621.2|82669.1|82619.1|9
1623176330000|2021-06-08 18:18:50|82670|82620|82669.3|82619.3|82670.3|82620.3|82668.6|82618.6|15
1623176340000|2021-06-08 18:19:00|82669.7|82619.7|82668|82618|82672.5|82622.5|82666.2|82616.2|18
1623176350000|2021-06-08 18:19:10|82669.1|82619.1|82669.1|82619.1|82671.8|82621.8|82666.4|82616.4|23
1623176360000|2021-06-08 18:19:20|82668.5|82618.5|82670.1|82620.1|82671|82621|82667.8|82617.8|20
1623176370000|2021-06-08 18:19:30|82670.3|82620.3|82670.5|82620.5|82670.9|82620.9|82668.8|82618.8|18
1623176380000|2021-06-08 18:19:40|82671|82621|82668.4|82618.4|82671|82621|82666.2|82616.2|23
1623176390000|2021-06-08 18:19:50|82668.6|82618.6|82668.3|82618.3|82669.2|82619.2|82666.2|82616.2|24
1623176400000|2021-06-08 18:20:00|82667.7|82617.7|82668.7|82618.7|82671.3|82621.3|82667.7|82617.7|14
1623176410000|2021-06-08 18:20:10|82668.6|82618.6|82670.5|82620.5|82671.7|82621.7|82668.6|82618.6|27
1623176420000|2021-06-08 18:20:20|82671|82621|82669.3|82619.3|82671|82621|82668.8|82618.8|18
1623176430000|2021-06-08 18:20:30|82668.5|82618.5|82667.3|82617.3|82671|82621|82664.7|82614.7|26
1623176440000|2021-06-08 18:20:40|82668.1|82618.1|82667.7|82617.7|82668.3|82618.3|82666.7|82616.7|15
1623176450000|2021-06-08 18:20:50|82668.1|82618.1|82668.7|82618.7|82670.1|82620.1|82668.1|82618.1|18
1623176460000|2021-06-08 18:21:00|82669.2|82619.2|82669|82619|82670|82620|82668.1|82618.1|23
1623176470000|2021-06-08 18:21:10|82669.1|82619.1|82668.5|82618.5|82670.3|82620.3|82667.5|82617.5|22
1623176480000|2021-06-08 18:21:20|82668|82618|82669.5|82619.5|82671.7|82621.7|82667|82617|18
1623176490000|2021-06-08 18:21:30|82669.4|82619.4|82668.5|82618.5|82669.9|82619.9|82667.2|82617.2|24
1623176500000|2021-06-08 18:21:40|82668.6|82618.6|82667.8|82617.8|82672.5|82622.5|82665.6|82615.6|48
1623176510000|2021-06-08 18:21:50|82666.5|82616.5|82670.7|82620.7|82670.7|82620.7|82665.8|82615.8|25
1623176520000|2021-06-08 18:22:00|82669.6|82619.6|82668|82618|82670.5|82620.5|82667|82617|56
1623176530000|2021-06-08 18:22:10|82667|82617|82668.7|82618.7|82670.2|82620.2|82666.2|82616.2|36
1623176540000|2021-06-08 18:22:20|82668.8|82618.8|82668.8|82618.8|82670.1|82620.1|82668.7|82618.7|20
1623176550000|2021-06-08 18:22:30|82668.9|82618.9|82669.3|82619.3|82669.4|82619.4|82668.3|82618.3|16
1623176560000|2021-06-08 18:22:40|82669.2|82619.2|82667.5|82617.5|82669.2|82619.2|82667.5|82617.5|12
1623176570000|2021-06-08 18:22:50|82666.2|82616.2|82669.4|82619.4|82669.4|82619.4|82666.2|82616.2|16
1623176580000|2021-06-08 18:23:00|82669.3|82619.3|82668.6|82618.6|82670.8|82620.8|82667.4|82617.4|25
1623176590000|2021-06-08 18:23:10|82668.7|82618.7|82669.4|82619.4|82669.4|82619.4|82666.6|82616.6|32
1623176600000|2021-06-08 18:23:20|82668.2|82618.2|82669.8|82619.8|82670.1|82620.1|82667.8|82617.8|23
1623176610000|2021-06-08 18:23:30|82669.9|82619.9|82670.6|82620.6|82670.9|82620.9|82668.6|82618.6|13
1623176620000|2021-06-08 18:23:40|82669.3|82619.3|82669.7|82619.7|82671|82621|82667.9|82617.9|57
1623176630000|2021-06-08 18:23:50|82669.3|82619.3|82668.4|82618.4|82670.5|82620.5|82667.6|82617.6|34
1623176640000|2021-06-08 18:24:00|82667.7|82617.7|82668.7|82618.7|82669.2|82619.2|82667.7|82617.7|22
1623176650000|2021-06-08 18:24:10|82668.4|82618.4|82669.6|82619.6|82669.6|82619.6|82668.1|82618.1|10
1623176660000|2021-06-08 18:24:20|82668.3|82618.3|82669.9|82619.9|82669.9|82619.9|82667.9|82617.9|9
1623176670000|2021-06-08 18:24:30|82670|82620|82669.7|82619.7|82672.8|82622.8|82667.3|82617.3|32
1623176680000|2021-06-08 18:24:40|82668|82618|82669|82619|82671.4|82621.4|82667.4|82617.4|41
1623176690000|2021-06-08 18:24:50|82669.3|82619.3|82672.1|82622.1|82672.2|82632.8|82657.8|82617.3|32
1623176700000|2021-06-08 18:25:00|82672.5|82622.5|82656.6|82631.6|82672.5|82633.6|82656.6|82620.5|21
1623176710000|2021-06-08 18:25:10|82657.8|82632.8|82670.9|82620.9|82671.2|82633.2|82657.3|82619.3|28
1623176720000|2021-06-08 18:25:20|82671.5|82621.5|82671.2|82621.2|82671.9|82621.9|82669.1|82619.1|26
1623176730000|2021-06-08 18:25:30|82670.6|82620.6|82670.7|82620.7|82672.1|82622.1|82669.6|82619.6|28
1623176740000|2021-06-08 18:25:40|82670.4|82620.4|82670.1|82620.1|82671|82621|82670.1|82620.1|9
1623176750000|2021-06-08 18:25:50|82670.2|82620.2|82672.1|82622.1|82672.8|82622.8|82669|82619|19
1623176760000|2021-06-08 18:26:00|82672.2|82622.2|82672|82622|82672.5|82622.5|82672|82622|6
1623176770000|2021-06-08 18:26:10|82672.1|82622.1|82671.8|82621.8|82674.3|82624.3|82671.2|82621.2|16
1623176780000|2021-06-08 18:26:20|82672|82622|82672|82622|82672.1|82622.1|82671.5|82621.5|12
1623176790000|2021-06-08 18:26:30|82671.8|82621.8|82672.7|82622.7|82674.1|82624.1|82671.6|82621.6|26
1623176800000|2021-06-08 18:26:40|82672.6|82622.6|82671.1|82621.1|82673.8|82623.8|82671|82621|24
1623176810000|2021-06-08 18:26:50|82671.2|82621.2|82669.9|82619.9|82671.8|82621.8|82668.5|82618.5|22
1623176820000|2021-06-08 18:27:00|82670.4|82620.4|82670.3|82620.3|82670.7|82620.7|82669.5|82619.5|12
1623176830000|2021-06-08 18:27:10|82670.1|82620.1|82672|82622|82672.6|82622.6|82670.1|82620.1|23
1623176840000|2021-06-08 18:27:20|82671.9|82621.9|82671.6|82621.6|82672.8|82622.8|82668.6|82618.6|31
1623176850000|2021-06-08 18:27:30|82672.1|82622.1|82670.5|82620.5|82672.1|82622.1|82669.7|82619.7|27
1623176860000|2021-06-08 18:27:40|82670.2|82620.2|82672.8|82622.8|82673|82623|82667.3|82617.3|28
1623176870000|2021-06-08 18:27:50|82672.7|82622.7|82668.5|82618.5|82672.9|82622.9|82667.4|82617.4|29
1623176880000|2021-06-08 18:28:00|82668.6|82618.6|82668.3|82618.3|82668.6|82618.6|82666.9|82616.9|17
1623176890000|2021-06-08 18:28:10|82668.1|82618.1|82667.4|82617.4|82670|82620|82666.6|82616.6|26
1623176900000|2021-06-08 18:28:20|82668.9|82618.9|82668.6|82618.6|82670.5|82620.5|82667.8|82617.8|21
1623176910000|2021-06-08 18:28:30|82669.8|82619.8|82668.7|82618.7|82670.7|82620.7|82668.7|82618.7|21
1623176920000|2021-06-08 18:28:40|82668.8|82618.8|82667.1|82617.1|82670.2|82625.9|82650.9|82615.1|41
1623176930000|2021-06-08 18:28:50|82666.4|82616.4|82667.1|82617.1|82667.3|82617.3|82664.6|82614.6|19
1623176940000|2021-06-08 18:29:00|82666.8|82616.8|82664.1|82614.1|82666.9|82616.9|82662|82612|40
1623176950000|2021-06-08 18:29:10|82664.9|82614.9|82667.5|82617.5|82668.7|82618.7|82664|82614|22
1623176960000|2021-06-08 18:29:20|82667.4|82617.4|82664.8|82614.8|82667.6|82617.6|82664.3|82614.3|25
1623176970000|2021-06-08 18:29:30|82664.5|82614.5|82662.7|82612.7|82666.8|82616.8|82662.6|82612.6|15
1623176980000|2021-06-08 18:29:40|82662.5|82612.5|82664.6|82614.6|82665.2|82615.2|82662.5|82612.5|14
1623176990000|2021-06-08 18:29:50|82664.3|82614.3|82666.1|82616.1|82666.1|82616.1|82664.3|82614.3|12
1623177000000|2021-06-08 18:30:00|82665.9|82615.9|82665.4|82615.4|82665.9|82615.9|82662.2|82612.2|12
1623177010000|2021-06-08 18:30:10|82665.6|82615.6|82665|82615|82666.6|82616.6|82661.8|82611.8|29
1623177020000|2021-06-08 18:30:20|82665.5|82615.5|82606.9|82556.9|82665.6|82615.6|82588|82538|65
1623177030000|2021-06-08 18:30:30|82607.3|82557.3|82605.8|82555.8|82607.3|82557.3|82602.7|82552.7|32
1623177040000|2021-06-08 18:30:40|82606.4|82556.4|82597.6|82547.6|82607.7|82557.7|82597.6|82547.6|51
1623177050000|2021-06-08 18:30:50|82597.9|82547.9|82602.4|82552.4|82602.5|82552.5|82596.7|82546.7|62
1623177060000|2021-06-08 18:31:00|82602.3|82552.3|82608.9|82558.9|82611.1|82561.1|82601.6|82551.6|42
1623177070000|2021-06-08 18:31:10|82608.7|82558.7|82607.7|82557.7|82611.3|82561.3|82607.5|82557.5|33
1623177080000|2021-06-08 18:31:20|82608.1|82558.1|82609.7|82559.7|82610.4|82560.4|82606.6|82556.6|28
1623177090000|2021-06-08 18:31:30|82610|82560|82612|82562|82614.9|82564.9|82608.7|82558.7|45
1623177100000|2021-06-08 18:31:40|82611.7|82561.7|82614.9|82564.9|82616.1|82566.1|82611.5|82561.5|30
1623177110000|2021-06-08 18:31:50|82614.5|82564.5|82617.3|82567.3|82618.9|82568.9|82612.7|82562.7|41
1623177120000|2021-06-08 18:32:00|82616.6|82566.6|82617|82567|82617.4|82567.4|82614.1|82564.1|29
1623177130000|2021-06-08 18:32:10|82616.7|82566.7|82619.3|82569.3|82621.2|82571.2|82614.4|82564.4|29
1623177140000|2021-06-08 18:32:20|82619|82569|82620.9|82570.9|82622.3|82572.3|82618.4|82568.4|28
1623177150000|2021-06-08 18:32:30|82623.1|82573.1|82618.6|82568.6|82624.7|82574.7|82615.9|82565.9|26
1623177160000|2021-06-08 18:32:40|82618.9|82568.9|82632.9|82582.9|82632.9|82582.9|82618.2|82568.2|47
1623177170000|2021-06-08 18:32:50|82631.8|82581.8|82628.9|82578.9|82633|82583|82627.5|82577.5|31
1623177180000|2021-06-08 18:33:00|82629.7|82579.7|82630.7|82580.7|82633.2|82583.2|82629.2|82579.2|28
1623177190000|2021-06-08 18:33:10|82630.5|82580.5|82631|82581|82631.2|82581.2|82630.1|82580.1|17
1623177200000|2021-06-08 18:33:20|82631.4|82581.4|82631.1|82581.1|82632.5|82582.5|82631.1|82581.1|15
1623177210000|2021-06-08 18:33:30|82631.5|82581.5|82630.1|82580.1|82632.7|82582.7|82629.8|82579.8|24
1623177220000|2021-06-08 18:33:40|82629.6|82579.6|82628.2|82578.2|82630.6|82580.6|82627.7|82577.7|27
1623177230000|2021-06-08 18:33:50|82628.4|82578.4|82616.1|82591.1|82628.5|82591.1|82614|82576.4|19
1623177240000|2021-06-08 18:34:00|82615.6|82590.6|82625.9|82575.9|82627.7|82590.9|82615.6|82575.5|13
1623177250000|2021-06-08 18:34:10|82626.1|82576.1|82628.2|82578.2|82630.6|82580.6|82625.6|82575.6|33
1623177260000|2021-06-08 18:34:20|82628.6|82578.6|82628.4|82578.4|82628.7|82578.7|82627.8|82577.8|16
1623177270000|2021-06-08 18:34:30|82628.7|82578.7|82627.8|82577.8|82629.7|82579.7|82626.9|82576.9|19
1623177280000|2021-06-08 18:34:40|82627.3|82577.3|82631|82581|82631.1|82581.1|82626.5|82576.5|18
1623177290000|2021-06-08 18:34:50|82631.1|82581.1|82629.1|82579.1|82631.1|82592.7|82617|82579.1|26
1623177300000|2021-06-08 18:35:00|82628.9|82578.9|82631.3|82581.3|82631.3|82581.3|82628.9|82578.9|17
1623177310000|2021-06-08 18:35:10|82631.4|82581.4|82630.8|82580.8|82631.5|82581.5|82630.5|82580.5|13
1623177320000|2021-06-08 18:35:20|82631|82581|82633|82583|82633.1|82583.1|82629.7|82579.7|17
1623177330000|2021-06-08 18:35:30|82633.4|82583.4|82632|82582|82634.7|82584.7|82631.6|82581.6|32
1623177340000|2021-06-08 18:35:40|82631.5|82581.5|82631.6|82581.6|82632.9|82582.9|82630.8|82580.8|26
1623177350000|2021-06-08 18:35:50|82631.2|82581.2|82631.7|82581.7|82631.7|82581.7|82631.1|82581.1|9
1623177360000|2021-06-08 18:36:00|82631.6|82581.6|82632.1|82582.1|82632.2|82582.2|82630.2|82580.2|18
1623177370000|2021-06-08 18:36:10|82632|82582|82632|82582|82632.1|82582.1|82630.6|82580.6|11
1623177380000|2021-06-08 18:36:20|82632.1|82582.1|82631.8|82581.8|82632.2|82582.2|82631.2|82581.2|11
1623177390000|2021-06-08 18:36:30|82631.6|82581.6|82634.2|82584.2|82636|82586|82631.2|82581.2|26
1623177400000|2021-06-08 18:36:40|82633.9|82583.9|82634.8|82584.8|82635.2|82585.2|82633.4|82583.4|21
1623177410000|2021-06-08 18:36:50|82634.9|82584.9|82634|82584|82634.9|82584.9|82633.6|82583.6|16
1623177420000|2021-06-08 18:37:00|82633.8|82583.8|82629.8|82579.8|82634.7|82584.7|82629.8|82579.8|30
1623177430000|2021-06-08 18:37:10|82632.2|82582.2|82631.9|82581.9|82632.3|82582.3|82630.3|82580.3|16
1623177440000|2021-06-08 18:37:20|82632.3|82582.3|82631.4|82581.4|82632.7|82582.7|82631.4|82581.4|17
1623177450000|2021-06-08 18:37:30|82631.6|82581.6|82632.3|82582.3|82633.4|82583.4|82631.4|82581.4|22
1623177460000|2021-06-08 18:37:40|82632.7|82582.7|82633.3|82583.3|82633.3|82583.3|82631.7|82581.7|9
1623177470000|2021-06-08 18:37:50|82633.2|82583.2|82632.3|82582.3|82634.6|82584.6|82631.2|82581.2|21
1623177480000|2021-06-08 18:38:00|82632.5|82582.5|82637.7|82587.7|82638.1|82588.1|82632.5|82582.5|28
1623177490000|2021-06-08 18:38:10|82637.8|82587.8|82639.9|82589.9|82643|82593|82637.6|82587.6|29
1623177500000|2021-06-08 18:38:20|82641.5|82591.5|82644.8|82594.8|82645.1|82595.1|82640.6|82590.6|22
1623177510000|2021-06-08 18:38:30|82644.2|82594.2|82643.8|82593.8|82645.5|82595.5|82642.6|82592.6|18
1623177520000|2021-06-08 18:38:40|82643.7|82593.7|82641.3|82591.3|82644|82594|82640.9|82590.9|16
1623177530000|2021-06-08 18:38:50|82641.5|82591.5|82641.5|82591.5|82641.5|82591.5|82640.3|82590.3|13
1623177540000|2021-06-08 18:39:00|82640.9|82590.9|82641.2|82591.2|82642.1|82592.1|82640.3|82590.3|14
1623177550000|2021-06-08 18:39:10|82641.3|82591.3|82640.6|82590.6|82641.8|82591.8|82640.6|82590.6|9
1623177560000|2021-06-08 18:39:20|82640.5|82590.5|82641.7|82591.7|82642.7|82592.7|82640.5|82590.5|8
1623177570000|2021-06-08 18:39:30|82641.8|82591.8|82641.7|82591.7|82641.8|82591.8|82640.9|82590.9|10
1623177580000|2021-06-08 18:39:40|82641.8|82591.8|82640.9|82590.9|82641.8|82591.8|82640.1|82590.1|21
1623177590000|2021-06-08 18:39:50|82641|82591|82641|82591|82641.4|82591.4|82640.6|82590.6|12
1623177600000|2021-06-08 18:40:00|82640.8|82590.8|82641.6|82591.6|82642|82592|82640.8|82590.8|12
1623177610000|2021-06-08 18:40:10|82639.9|82589.9|82641.1|82591.1|82641.7|82591.7|82639.9|82589.9|16
1623177620000|2021-06-08 18:40:20|82641|82591|82643.4|82593.4|82644|82594|82640.8|82590.8|15
1623177630000|2021-06-08 18:40:30|82643.7|82593.7|82645.8|82595.8|82646.4|82596.4|82643|82593|30
1623177640000|2021-06-08 18:40:40|82645.9|82595.9|82643.4|82593.4|82646.2|82596.2|82642|82592|27
1623177650000|2021-06-08 18:40:50|82642.7|82592.7|82640.6|82590.6|82643.5|82593.5|82640.2|82590.2|25
1623177660000|2021-06-08 18:41:00|82640.4|82590.4|82639.5|82589.5|82641|82591|82638.6|82588.6|21
1623177670000|2021-06-08 18:41:10|82639.7|82589.7|82640.8|82590.8|82640.8|82590.8|82639.4|82589.4|12
1623177680000|2021-06-08 18:41:20|82640.5|82590.5|82639.1|82589.1|82640.5|82590.5|82637.2|82587.2|13
1623177690000|2021-06-08 18:41:30|82639|82589|82639.4|82589.4|82639.6|82589.6|82638.8|82588.8|26
1623177700000|2021-06-08 18:41:40|82639.3|82589.3|82638.8|82588.8|82639.5|82589.5|82638.8|82588.8|11
1623177710000|2021-06-08 18:41:50|82638.9|82588.9|82638.7|82588.7|82639.8|82589.8|82638.4|82588.4|14
1623177720000|2021-06-08 18:42:00|82638.8|82588.8|82626.4|82601.4|82640.1|82602.6|82626.3|82588.7|24
1623177730000|2021-06-08 18:42:10|82626|82601|82635.6|82585.6|82641.7|82601.9|82624.7|82585.6|26
1623177740000|2021-06-08 18:42:20|82638.2|82588.2|82638.8|82588.8|82639.5|82589.5|82638.2|82588.2|25
1623177750000|2021-06-08 18:42:30|82638.7|82588.7|82638.6|82588.6|82638.9|82588.9|82638.1|82588.1|17
1623177760000|2021-06-08 18:42:40|82638.8|82588.8|82638.8|82588.8|82639.6|82589.6|82638.6|82588.6|15
1623177770000|2021-06-08 18:42:50|82639.2|82589.2|82639.6|82589.6|82640.4|82590.4|82638.1|82588.1|20
1623177780000|2021-06-08 18:43:00|82639.4|82589.4|82638.5|82588.5|82639.4|82589.4|82637.8|82587.8|12
1623177790000|2021-06-08 18:43:10|82638.4|82588.4|82638.5|82588.5|82638.9|82588.9|82637.8|82587.8|13
1623177800000|2021-06-08 18:43:20|82638.4|82588.4|82629.3|82579.3|82639.1|82589.1|82628.3|82578.3|28
1623177810000|2021-06-08 18:43:30|82629.6|82579.6|82631.1|82581.1|82631.1|82581.1|82627.6|82577.6|18
1623177820000|2021-06-08 18:43:40|82628.3|82578.3|82631.4|82581.4|82632.1|82582.1|82627.5|82577.5|28
1623177830000|2021-06-08 18:43:50|82630.6|82580.6|82634.7|82584.7|82635.1|82585.1|82630.6|82580.6|33
1623177840000|2021-06-08 18:44:00|82634.2|82584.2|82634.7|82584.7|82636.3|82586.3|82632.5|82582.5|26
1623177850000|2021-06-08 18:44:10|82634.9|82584.9|82634.1|82584.1|82634.9|82584.9|82634.1|82584.1|9
1623177860000|2021-06-08 18:44:20|82634.4|82584.4|82635|82585|82635.6|82585.6|82632.6|82582.6|20
1623177870000|2021-06-08 18:44:30|82634.7|82584.7|82635.4|82585.4|82638.5|82588.5|82630.8|82580.8|25
1623177880000|2021-06-08 18:44:40|82637.7|82587.7|82636.1|82586.1|82637.7|82587.7|82630.7|82580.7|24
1623177890000|2021-06-08 18:44:50|82636|82586|82634.3|82584.3|82636.1|82586.1|82634.1|82584.1|13
1623177900000|2021-06-08 18:45:00|82634.1|82584.1|82633.3|82583.3|82635.4|82585.4|82631.9|82581.9|16
1623177910000|2021-06-08 18:45:10|82632.9|82582.9|82634|82584|82634.8|82584.8|82632.8|82582.8|16
1623177920000|2021-06-08 18:45:20|82634.4|82584.4|82630.8|82580.8|82634.4|82584.4|82627.1|82577.1|27
1623177930000|2021-06-08 18:45:30|82629.2|82579.2|82630.4|82580.4|82631.7|82581.7|82625.6|82575.6|14
1623177940000|2021-06-08 18:45:40|82630.9|82580.9|82626.3|82576.3|82631|82581|82625.9|82575.9|15
1623177950000|2021-06-08 18:45:50|82626.1|82576.1|82626.3|82576.3|82627.5|82577.5|82625.7|82575.7|18
1623177960000|2021-06-08 18:46:00|82626.5|82576.5|82626.6|82576.6|82627.4|82577.4|82625.4|82575.4|20
1623177970000|2021-06-08 18:46:10|82625.9|82575.9|82627.7|82577.7|82628.6|82578.6|82625.8|82575.8|23
1623177980000|2021-06-08 18:46:20|82627.8|82577.8|82627.6|82577.6|82627.8|82577.8|82626.5|82576.5|8
1623177990000|2021-06-08 18:46:30|82628.1|82578.1|82628|82578|82628.3|82578.3|82628|82578|4
1623178000000|2021-06-08 18:46:40|82627.2|82577.2|82632.4|82582.4|82634.4|82584.4|82625.3|82575.3|21
1623178010000|2021-06-08 18:46:50|82632.6|82582.6|82634.3|82584.3|82635.4|82585.4|82631.2|82581.2|39
1623178020000|2021-06-08 18:47:00|82634.7|82584.7|82633.7|82583.7|82635.3|82585.3|82632.8|82582.8|25
1623178030000|2021-06-08 18:47:10|82632.8|82582.8|82628.4|82578.4|82635.9|82585.9|82628.4|82578.4|22
1623178040000|2021-06-08 18:47:20|82628.7|82578.7|82632.7|82582.7|82633.1|82583.1|82628.7|82578.7|21
1623178050000|2021-06-08 18:47:30|82633|82583|82631.1|82581.1|82633|82583|82629.5|82579.5|15
1623178060000|2021-06-08 18:47:40|82633.1|82583.1|82630.6|82580.6|82633.4|82583.4|82630.6|82580.6|10
1623178070000|2021-06-08 18:47:50|82630.9|82580.9|82633.5|82583.5|82633.5|82583.5|82629|82579|18
1623178080000|2021-06-08 18:48:00|82632.2|82582.2|82633.1|82583.1|82633.4|82583.4|82630.8|82580.8|14
1623178090000|2021-06-08 18:48:10|82633.3|82583.3|82632.2|82582.2|82633.3|82583.3|82631.4|82581.4|13
1623178100000|2021-06-08 18:48:20|82632.1|82582.1|82632.3|82582.3|82633.3|82583.3|82631.9|82581.9|21
1623178110000|2021-06-08 18:48:30|82632.8|82582.8|82629.4|82579.4|82632.8|82582.8|82628.9|82578.9|19
1623178120000|2021-06-08 18:48:40|82633.6|82583.6|82630.4|82580.4|82634.8|82592.8|82614.5|82576.8|32
1623178130000|2021-06-08 18:48:50|82630.1|82580.1|82629.8|82579.8|82631.9|82581.9|82628.1|82578.1|28
1623178140000|2021-06-08 18:49:00|82629.4|82579.4|82629.5|82579.5|82630.4|82580.4|82627.2|82577.2|16
1623178150000|2021-06-08 18:49:10|82629.6|82579.6|82628.4|82578.4|82630.8|82580.8|82625|82575|29
1623178160000|2021-06-08 18:49:20|82629.2|82579.2|82629.8|82579.8|82631.7|82581.7|82623.2|82573.2|35
1623178170000|2021-06-08 18:49:30|82629.7|82579.7|82627.7|82577.7|82630|82589|82612.3|82575.1|21
1623178180000|2021-06-08 18:49:40|82627.9|82577.9|82628.2|82578.2|82629|82579|82627.2|82577.2|17
1623178190000|2021-06-08 18:49:50|82628.6|82578.6|82622.6|82572.6|82628.6|82578.6|82619.7|82569.7|40
1623178200000|2021-06-08 18:50:00|82624|82574|82624.2|82574.2|82631|82581|82620.2|82570.2|36
1623178210000|2021-06-08 18:50:10|82622|82572|82626.9|82576.9|82627.4|82577.4|82619.4|82569.4|25
1623178220000|2021-06-08 18:50:20|82626.7|82576.7|82622.8|82572.8|82626.7|82576.7|82622|82572|16
1623178230000|2021-06-08 18:50:30|82623.1|82573.1|82622.5|82572.5|82625.2|82575.2|82621.6|82571.6|23
1623178240000|2021-06-08 18:50:40|82622.4|82572.4|82625|82575|82626.6|82576.6|82621.8|82571.8|22
1623178250000|2021-06-08 18:50:50|82625.7|82575.7|82624|82574|82625.7|82575.7|82620.7|82570.7|21
1623178260000|2021-06-08 18:51:00|82622.8|82572.8|82622.1|82572.1|82626.4|82576.4|82620.8|82570.8|19
1623178270000|2021-06-08 18:51:10|82621.5|82571.5|82624.6|82574.6|82628.9|82578.9|82621.2|82571.2|26
1623178280000|2021-06-08 18:51:20|82624.1|82574.1|82628.8|82578.8|82632.3|82582.3|82624.1|82574.1|30
1623178290000|2021-06-08 18:51:30|82628.4|82578.4|82630.2|82580.2|82631.2|82581.2|82628.2|82578.2|13
1623178300000|2021-06-08 18:51:40|82629.9|82579.9|82630.6|82580.6|82631.4|82581.4|82629.6|82579.6|17
1623178310000|2021-06-08 18:51:50|82630|82580|82629.1|82579.1|82631.8|82581.8|82624.4|82574.4|27
1623178320000|2021-06-08 18:52:00|82628.9|82578.9|82628.2|82578.2|82629.4|82579.4|82627|82577|16
1623178330000|2021-06-08 18:52:10|82628.4|82578.4|82625.3|82575.3|82628.4|82578.4|82620.9|82570.9|23
1623178340000|2021-06-08 18:52:20|82626.2|82576.2|82620.5|82570.5|82626.2|82576.2|82618.9|82568.9|32
1623178350000|2021-06-08 18:52:30|82620.3|82570.3|82621.6|82571.6|82622.6|82572.6|82620.2|82570.2|16
1623178360000|2021-06-08 18:52:40|82621.3|82571.3|82615.7|82565.7|82621.3|82571.3|82615.6|82565.6|17
1623178370000|2021-06-08 18:52:50|82615.1|82565.1|82618|82568|82620.2|82570.2|82615.1|82565.1|16
1623178380000|2021-06-08 18:53:00|82617.8|82567.8|82617.9|82567.9|82618.1|82568.1|82617.3|82567.3|9
1623178390000|2021-06-08 18:53:10|82618.2|82568.2|82617.4|82567.4|82618.3|82568.3|82617.1|82567.1|14
1623178400000|2021-06-08 18:53:20|82617.5|82567.5|82618.1|82568.1|82618.3|82568.3|82616.9|82566.9|13
1623178410000|2021-06-08 18:53:30|82618|82568|82617.2|82567.2|82618.3|82568.3|82616.2|82566.2|9
1623178420000|2021-06-08 18:53:40|82617.3|82567.3|82617.5|82567.5|82618.3|82568.3|82617.3|82567.3|11
1623178430000|2021-06-08 18:53:50|82617.7|82567.7|82617.3|82567.3|82618.2|82568.2|82617.3|82567.3|19
1623178440000|2021-06-08 18:54:00|82617.4|82567.4|82616.3|82566.3|82617.4|82567.4|82615.7|82565.7|20
1623178450000|2021-06-08 18:54:10|82616|82566|82615.4|82565.4|82616.7|82566.7|82615.1|82565.1|26
1623178460000|2021-06-08 18:54:20|82614.8|82564.8|82614.9|82564.9|82616.1|82566.1|82613.9|82563.9|22
1623178470000|2021-06-08 18:54:30|82615.3|82565.3|82614.8|82564.8|82616|82566|82614.4|82564.4|15
1623178480000|2021-06-08 18:54:40|82615.3|82565.3|82615.3|82565.3|82616.1|82566.1|82614.7|82564.7|17
1623178490000|2021-06-08 18:54:50|82615.4|82565.4|82614.8|82564.8|82615.5|82565.5|82613.5|82563.5|8
1623178500000|2021-06-08 18:55:00|82614.2|82564.2|82613.3|82563.3|82614.8|82574.9|82597.6|82562.1|31
1623178510000|2021-06-08 18:55:10|82613.4|82563.4|82613.5|82563.5|82614|82564|82605.8|82555.8|22
1623178520000|2021-06-08 18:55:20|82610.9|82560.9|82609.1|82559.1|82613|82563|82608.4|82558.4|18
1623178530000|2021-06-08 18:55:30|82609.3|82559.3|82607.9|82557.9|82610.5|82560.5|82607.9|82557.9|26
1623178540000|2021-06-08 18:55:40|82609.3|82559.3|82608.3|82558.3|82610.7|82570.7|82595.7|82556.7|46
1623178550000|2021-06-08 18:55:50|82608.4|82558.4|82606|82556|82608.9|82558.9|82600.1|82550.1|44
1623178560000|2021-06-08 18:56:00|82605.5|82555.5|82605.8|82555.8|82608.1|82558.1|82605.5|82555.5|28
1623178570000|2021-06-08 18:56:10|82606.5|82556.5|82605.6|82555.6|82606.7|82556.7|82601.1|82551.1|33
1623178580000|2021-06-08 18:56:20|82605.5|82555.5|82605.9|82555.9|82606.4|82556.4|82600.1|82550.1|27
1623178590000|2021-06-08 18:56:30|82604.1|82554.1|82605.5|82555.5|82606.5|82556.5|82603.7|82553.7|29
1623178600000|2021-06-08 18:56:40|82605.7|82555.7|82583.3|82533.3|82606.2|82556.2|82580.4|82530.4|37
1623178610000|2021-06-08 18:56:50|82582.7|82532.7|82581.4|82531.4|82583|82533|82580.2|82530.2|13
1623178620000|2021-06-08 18:57:00|82582|82532|82583.1|82533.1|82583.9|82533.9|82582|82532|28
1623178630000|2021-06-08 18:57:10|82583.6|82533.6|82580.8|82530.8|82583.9|82533.9|82580.4|82530.4|27
1623178640000|2021-06-08 18:57:20|82580.6|82530.6|82581.1|82531.1|82581.3|82531.3|82579.7|82529.7|23
1623178650000|2021-06-08 18:57:30|82580.9|82530.9|82582.6|82532.6|82582.6|82532.6|82580.5|82530.5|24
1623178660000|2021-06-08 18:57:40|82582.9|82532.9|82581.5|82531.5|82583.2|82533.2|82580.2|82530.2|31
1623178670000|2021-06-08 18:57:50|82581.6|82531.6|82582.1|82532.1|82584.5|82534.5|82580.1|82530.1|29
1623178680000|2021-06-08 18:58:00|82581.3|82531.3|82581.6|82531.6|82585.3|82535.3|82580.8|82530.8|34
1623178690000|2021-06-08 18:58:10|82581.9|82531.9|82582.6|82532.6|82588|82538|82573.4|82523.4|47
1623178700000|2021-06-08 18:58:20|82585.7|82535.7|82584.8|82534.8|82586.4|82536.4|82584.1|82534.1|37
1623178710000|2021-06-08 18:58:30|82584.6|82534.6|82583.7|82533.7|82587.5|82537.5|82583.3|82533.3|27
1623178720000|2021-06-08 18:58:40|82583.6|82533.6|82590.5|82540.5|82590.9|82540.9|82579.4|82529.4|48
1623178730000|2021-06-08 18:58:50|82590.9|82540.9|82591|82541|82595.2|82545.2|82588.3|82538.3|50
1623178740000|2021-06-08 18:59:00|82590.5|82540.5|82589.3|82539.3|82592.6|82542.6|82586.2|82536.2|44
1623178750000|2021-06-08 18:59:10|82589.5|82539.5|82595.9|82545.9|82597.5|82547.5|82589.4|82539.4|42
1623178760000|2021-06-08 18:59:20|82595.1|82545.1|82596.6|82546.6|82597.7|82547.7|82594.5|82544.5|41
1623178770000|2021-06-08 18:59:30|82596.7|82546.7|82600.5|82550.5|82600.5|82550.5|82595.4|82545.4|35
1623178780000|2021-06-08 18:59:40|82600.4|82550.4|82604.3|82554.3|82604.3|82566.6|82587.4|82545.7|56
1623178790000|2021-06-08 18:59:50|82604.5|82554.5|82608.6|82558.6|82621.9|82572.2|82590.2|82552.3|66
1623178800000|2021-06-08 19:00:00|82606.8|82556.8|82602.8|82552.8|82608.7|82558.7|82602.3|82552.3|42
1623178810000|2021-06-08 19:00:10|82603.8|82553.8|82602|82552|82603.8|82553.8|82601.1|82551.1|33
1623178820000|2021-06-08 19:00:20|82601.8|82551.8|82599|82549|82602.1|82552.1|82597.7|82547.7|33
1623178830000|2021-06-08 19:00:30|82598.7|82548.7|82597.3|82547.3|82598.9|82548.9|82597.2|82547.2|38
1623178840000|2021-06-08 19:00:40|82597.5|82547.5|82592.6|82542.6|82598.3|82548.3|82592.5|82542.5|29
1623178850000|2021-06-08 19:00:50|82592.4|82542.4|82598.1|82548.1|82598.8|82548.8|82592.4|82542.4|49
1623178860000|2021-06-08 19:01:00|82598.3|82548.3|82602.5|82552.5|82603|82553|82598.3|82548.3|35
1623178870000|2021-06-08 19:01:10|82601.6|82551.6|82603.2|82553.2|82603.8|82553.8|82601.5|82551.5|24
1623178880000|2021-06-08 19:01:20|82603.4|82553.4|82602.5|82552.5|82604|82554|82602.3|82552.3|21
1623178890000|2021-06-08 19:01:30|82602.7|82552.7|82601.2|82551.2|82603.6|82553.6|82600.8|82550.8|24
1623178900000|2021-06-08 19:01:40|82604|82554|82601.2|82551.2|82604|82554|82599.7|82549.7|17
1623178910000|2021-06-08 19:01:50|82602.1|82552.1|82602.1|82552.1|82604.1|82554.1|82600.5|82550.5|17
1623178920000|2021-06-08 19:02:00|82602.2|82552.2|82604|82554|82604.8|82554.8|82602.2|82552.2|21
1623178930000|2021-06-08 19:02:10|82604.1|82554.1|82603.9|82553.9|82604.9|82554.9|82602.7|82552.7|16
1623178940000|2021-06-08 19:02:20|82603.2|82553.2|82600.7|82550.7|82605|82555|82600.7|82550.7|16
1623178950000|2021-06-08 19:02:30|82600.9|82550.9|82606.3|82556.3|82606.3|82556.3|82600.9|82550.9|19
1623178960000|2021-06-08 19:02:40|82606.5|82556.5|82611|82561|82612.8|82562.8|82606.5|82556.5|26
1623178970000|2021-06-08 19:02:50|82610.1|82560.1|82596|82571|82611.2|82573.8|82596|82558.2|18
1623178980000|2021-06-08 19:03:00|82609.4|82559.4|82610.8|82560.8|82611.3|82561.3|82608.8|82558.8|23
1623178990000|2021-06-08 19:03:10|82610.9|82560.9|82610.3|82560.3|82612.1|82562.1|82610.2|82560.2|18
1623179000000|2021-06-08 19:03:20|82609.9|82559.9|82611.1|82561.1|82611.8|82561.8|82609.4|82559.4|10
1623179010000|2021-06-08 19:03:30|82610.8|82560.8|82610.5|82560.5|82612|82562|82610.1|82560.1|8
1623179020000|2021-06-08 19:03:40|82610.8|82560.8|82612.7|82562.7|82612.7|82562.7|82610.7|82560.7|13
1623179030000|2021-06-08 19:03:50|82611|82561|82605.7|82555.7|82611.1|82561.1|82605|82555|12
1623179040000|2021-06-08 19:04:00|82604.7|82554.7|82610.7|82560.7|82611.7|82561.7|82604.7|82554.7|18
1623179050000|2021-06-08 19:04:10|82610.6|82560.6|82611.2|82561.2|82611.8|82561.8|82610|82560|11
1623179060000|2021-06-08 19:04:20|82610.8|82560.8|82609.1|82559.1|82612.6|82562.6|82609.1|82559.1|14
1623179070000|2021-06-08 19:04:30|82610.1|82560.1|82609.4|82559.4|82610.1|82560.1|82607.2|82557.2|11
1623179080000|2021-06-08 19:04:40|82609.8|82559.8|82610|82560|82614.3|82564.3|82608.4|82558.4|20
1623179090000|2021-06-08 19:04:50|82610.2|82560.2|82611.9|82561.9|82612.6|82562.6|82610.2|82560.2|22
1623179100000|2021-06-08 19:05:00|82611.5|82561.5|82613|82563|82613.3|82563.3|82610.6|82560.6|22
1623179110000|2021-06-08 19:05:10|82612.6|82562.6|82611.5|82561.5|82616|82566|82611.5|82561.5|19
1623179120000|2021-06-08 19:05:20|82612.4|82562.4|82616.6|82566.6|82616.7|82566.7|82612|82562|24
1623179130000|2021-06-08 19:05:30|82616.7|82566.7|82616.1|82566.1|82620|82570|82616.1|82566.1|29
1623179140000|2021-06-08 19:05:40|82619|82569|82618.2|82568.2|82619.2|82569.2|82615.7|82565.7|34
1623179150000|2021-06-08 19:05:50|82618.9|82568.9|82619.8|82569.8|82620.4|82570.4|82617.3|82567.3|27
1623179160000|2021-06-08 19:06:00|82619.7|82569.7|82619.8|82569.8|82620.9|82570.9|82619.7|82569.7|7
1623179170000|2021-06-08 19:06:10|82620.8|82570.8|82619|82569|82620.8|82570.8|82619|82569|11
1623179180000|2021-06-08 19:06:20|82619.1|82569.1|82619.9|82569.9|82623.6|82573.6|82617.2|82567.2|26
1623179190000|2021-06-08 19:06:30|82620.5|82570.5|82619.6|82569.6|82621.2|82571.2|82619.6|82569.6|13
1623179200000|2021-06-08 19:06:40|82619.7|82569.7|82617.2|82567.2|82621.2|82571.2|82616.8|82566.8|22
1623179210000|2021-06-08 19:06:50|82617.4|82567.4|82617|82567|82617.6|82567.6|82615.8|82565.8|12
1623179220000|2021-06-08 19:07:00|82615.4|82565.4|82616.7|82566.7|82617.3|82567.3|82615.4|82565.4|15
1623179230000|2021-06-08 19:07:10|82614.6|82564.6|82617.4|82567.4|82618|82568|82614.6|82564.6|8
1623179240000|2021-06-08 19:07:20|82615.9|82565.9|82621.2|82571.2|82621.4|82571.4|82615.9|82565.9|18
1623179250000|2021-06-08 19:07:30|82620.1|82570.1|82619.4|82569.4|82621.2|82571.2|82618.7|82568.7|18
1623179260000|2021-06-08 19:07:40|82618.2|82568.2|82622.9|82572.9|82625.1|82575.1|82618.2|82568.2|13
1623179270000|2021-06-08 19:07:50|82622.4|82572.4|82623.9|82573.9|82624.1|82574.1|82621.2|82571.2|8
1623179280000|2021-06-08 19:08:00|82623.7|82573.7|82621.3|82571.3|82623.7|82573.7|82620.1|82570.1|14
1623179290000|2021-06-08 19:08:10|82621.1|82571.1|82621.6|82571.6|82621.6|82571.6|82620|82570|26
1623179300000|2021-06-08 19:08:20|82621.1|82571.1|82621.1|82571.1|82622.6|82572.6|82620.4|82570.4|12
1623179310000|2021-06-08 19:08:30|82621.3|82571.3|82620.7|82570.7|82621.7|82571.7|82620.4|82570.4|18
1623179320000|2021-06-08 19:08:40|82620.9|82570.9|82617.7|82567.7|82621.2|82571.2|82617.3|82567.3|17
1623179330000|2021-06-08 19:08:50|82618.4|82568.4|82620.4|82570.4|82621.5|82571.5|82618.4|82568.4|23
1623179340000|2021-06-08 19:09:00|82620.7|82570.7|82619.9|82569.9|82622.4|82572.4|82618.2|82568.2|30
1623179350000|2021-06-08 19:09:10|82619.7|82569.7|82619|82569|82620.8|82570.8|82618.6|82568.6|11
1623179360000|2021-06-08 19:09:20|82618.7|82568.7|82618.8|82568.8|82619.2|82569.2|82618.4|82568.4|12
1623179370000|2021-06-08 19:09:30|82619.3|82569.3|82618.8|82568.8|82619.9|82569.9|82616|82566|15
1623179380000|2021-06-08 19:09:40|82619|82569|82618.6|82568.6|82619|82569|82615.9|82565.9|10
1623179390000|2021-06-08 19:09:50|82618.8|82568.8|82618.6|82568.6|82619|82569|82618.3|82568.3|8
1623179400000|2021-06-08 19:10:00|82619.2|82569.2|82617.4|82567.4|82619.4|82569.4|82617.1|82567.1|12
1623179410000|2021-06-08 19:10:10|82617.7|82567.7|82610.1|82560.1|82617.7|82567.7|82607.9|82557.9|37
1623179420000|2021-06-08 19:10:20|82608.6|82558.6|82611|82561|82613.1|82563.1|82608.4|82558.4|30
1623179430000|2021-06-08 19:10:30|82611.8|82561.8|82610.1|82560.1|82615|82565|82609.8|82559.8|25
1623179440000|2021-06-08 19:10:40|82610.2|82560.2|82609.6|82559.6|82611.3|82561.3|82606.7|82556.7|12
1623179450000|2021-06-08 19:10:50|82609.5|82559.5|82611.5|82561.5|82613.5|82563.5|82607.9|82557.9|24
1623179460000|2021-06-08 19:11:00|82613.7|82563.7|82612.2|82562.2|82615.9|82565.9|82609.6|82559.6|27
1623179470000|2021-06-08 19:11:10|82613.7|82563.7|82615.6|82565.6|82617|82567|82609.3|82559.3|29
1623179480000|2021-06-08 19:11:20|82616.1|82566.1|82613.4|82563.4|82617.6|82567.6|82613.4|82563.4|20
1623179490000|2021-06-08 19:11:30|82613.3|82563.3|82617|82567|82623.7|82573.7|82613.3|82563.3|27
1623179500000|2021-06-08 19:11:40|82616.2|82566.2|82622|82572|82623|82573|82614|82564|27
1623179510000|2021-06-08 19:11:50|82622.3|82572.3|82622.8|82572.8|82624.3|82574.3|82622|82572|24
1623179520000|2021-06-08 19:12:00|82622.5|82572.5|82623.8|82573.8|82623.8|82573.8|82622.5|82572.5|15
1623179530000|2021-06-08 19:12:10|82624.2|82574.2|82623.5|82573.5|82624.2|82574.2|82622.6|82572.6|12
1623179540000|2021-06-08 19:12:20|82623.7|82573.7|82625.3|82575.3|82625.5|82575.5|82622.4|82572.4|32
1623179550000|2021-06-08 19:12:30|82623.9|82573.9|82626|82576|82627.6|82587.1|82612.1|82573|35
1623179560000|2021-06-08 19:12:40|82626.9|82576.9|82626.1|82576.1|82627.5|82577.5|82626|82576|20
1623179570000|2021-06-08 19:12:50|82626.9|82576.9|82626.3|82576.3|82626.9|82576.9|82623.6|82573.6|44
1623179580000|2021-06-08 19:13:00|82625.7|82575.7|82626.5|82576.5|82626.8|82576.8|82625.3|82575.3|23
1623179590000|2021-06-08 19:13:10|82626.7|82576.7|82626.3|82576.3|82626.8|82576.8|82626.1|82576.1|12
1623179600000|2021-06-08 19:13:20|82626.7|82576.7|82629.2|82579.2|82629.8|82579.8|82626.7|82576.7|17
1623179610000|2021-06-08 19:13:30|82629.8|82579.8|82629.1|82579.1|82631|82581|82629.1|82579.1|20
1623179620000|2021-06-08 19:13:40|82629.5|82579.5|82627.6|82577.6|82630.5|82580.5|82625.4|82575.4|38
1623179630000|2021-06-08 19:13:50|82627.5|82577.5|82629.3|82579.3|82630.7|82580.7|82627.5|82577.5|21
1623179640000|2021-06-08 19:14:00|82628.8|82578.8|82628.6|82578.6|82629.9|82579.9|82628.2|82578.2|31
1623179650000|2021-06-08 19:14:10|82628.7|82578.7|82628.9|82578.9|82630.3|82580.3|82628.3|82578.3|20
1623179660000|2021-06-08 19:14:20|82629|82579|82630|82580|82630|82580|82627.1|82577.1|26
1623179670000|2021-06-08 19:14:30|82629.2|82579.2|82629.7|82579.7|82629.7|82579.7|82627.9|82577.9|23
1623179680000|2021-06-08 19:14:40|82629.5|82579.5|82629.2|82579.2|82629.8|82579.8|82627.9|82577.9|25
1623179690000|2021-06-08 19:14:50|82628.7|82578.7|82629.9|82579.9|82630.1|82580.1|82628.6|82578.6|38
1623179700000|2021-06-08 19:15:00|82630.2|82580.2|82627.7|82577.7|82630.2|82580.2|82627.6|82577.6|27
1623179710000|2021-06-08 19:15:10|82628|82578|82624.8|82574.8|82631.7|82581.7|82622.6|82572.6|38
1623179720000|2021-06-08 19:15:20|82624.5|82574.5|82626.1|82576.1|82627.1|82577.1|82623.7|82573.7|18
1623179730000|2021-06-08 19:15:30|82625.9|82575.9|82625.5|82575.5|82627.4|82577.4|82623.8|82573.8|14
1623179740000|2021-06-08 19:15:40|82625.8|82575.8|82626.3|82576.3|82626.7|82576.7|82625|82575|17
1623179750000|2021-06-08 19:15:50|82626.1|82576.1|82625.3|82575.3|82627.2|82577.2|82625.3|82575.3|21
1623179760000|2021-06-08 19:16:00|82625.2|82575.2|82628|82578|82628|82578|82624.8|82574.8|12
1623179770000|2021-06-08 19:16:10|82627.9|82577.9|82624.5|82574.5|82627.9|82577.9|82623.6|82573.6|34
1623179780000|2021-06-08 19:16:20|82625.3|82575.3|82625.6|82575.6|82626.3|82576.3|82624.1|82574.1|16
1623179790000|2021-06-08 19:16:30|82625.2|82575.2|82622.4|82572.4|82625.6|82575.6|82622.4|82572.4|21
1623179800000|2021-06-08 19:16:40|82622.6|82572.6|82623.2|82573.2|82623.9|82573.9|82622.6|82572.6|14
1623179810000|2021-06-08 19:16:50|82622.9|82572.9|82623|82573|82623.1|82573.1|82622.2|82572.2|14
1623179820000|2021-06-08 19:17:00|82623.2|82573.2|82623.4|82573.4|82623.9|82573.9|82623|82573|10
1623179830000|2021-06-08 19:17:10|82622.8|82572.8|82624.4|82574.4|82624.5|82574.5|82622.3|82572.3|17
1623179840000|2021-06-08 19:17:20|82624.3|82574.3|82624.5|82574.5|82624.7|82574.7|82623.2|82573.2|14
1623179850000|2021-06-08 19:17:30|82623.5|82573.5|82623.4|82573.4|82624|82574|82623|82573|15
1623179860000|2021-06-08 19:17:40|82623.2|82573.2|82623.8|82573.8|82624|82574|82623.2|82573.2|11
1623179870000|2021-06-08 19:17:50|82623.5|82573.5|82626.8|82576.8|82628.5|82578.5|82623.5|82573.5|21
1623179880000|2021-06-08 19:18:00|82626|82576|82626.5|82576.5|82627.2|82577.2|82625.3|82575.3|16
1623179890000|2021-06-08 19:18:10|82626.7|82576.7|82627.1|82577.1|82627.6|82577.6|82626.2|82576.2|16
1623179900000|2021-06-08 19:18:20|82627.8|82577.8|82632.5|82582.5|82635.5|82585.5|82627.1|82577.1|49
1623179910000|2021-06-08 19:18:30|82632.2|82582.2|82656.9|82606.9|82658.9|82618.3|82631.7|82581.7|44
1623179920000|2021-06-08 19:18:40|82656.6|82606.6|82657.4|82607.4|82658|82608|82656.5|82606.5|17
1623179930000|2021-06-08 19:18:50|82657.2|82607.2|82657.3|82607.3|82658.6|82608.6|82657|82607|28
1623179940000|2021-06-08 19:19:00|82656.9|82606.9|82657.5|82607.5|82657.8|82607.8|82655.4|82605.4|33
1623179950000|2021-06-08 19:19:10|82657.6|82607.6|82655.9|82605.9|82657.6|82607.6|82655.9|82605.9|20
1623179960000|2021-06-08 19:19:20|82656.2|82606.2|82655.1|82605.1|82656.5|82606.5|82654.5|82604.5|21
1623179970000|2021-06-08 19:19:30|82654.9|82604.9|82656.9|82606.9|82656.9|82606.9|82654.8|82604.8|16
1623179980000|2021-06-08 19:19:40|82656.7|82606.7|82657.2|82607.2|82657.8|82607.8|82656|82606|13
1623179990000|2021-06-08 19:19:50|82657.3|82607.3|82657.6|82607.6|82657.6|82607.6|82656.5|82606.5|17
1623180000000|2021-06-08 19:20:00|82657.7|82607.7|82657.5|82607.5|82657.7|82607.7|82650|82600|29
1623180010000|2021-06-08 19:20:10|82656.2|82606.2|82656.4|82606.4|82658.6|82608.6|82655.1|82605.1|36
1623180020000|2021-06-08 19:20:20|82656|82606|82657.9|82607.9|82659.2|82609.2|82654.5|82604.5|56
1623180030000|2021-06-08 19:20:30|82657.6|82607.6|82656.1|82606.1|82659.1|82609.1|82656|82606|42
1623180040000|2021-06-08 19:20:40|82656|82606|82658.1|82608.1|82658.9|82608.9|82656|82606|27
1623180050000|2021-06-08 19:20:50|82657.9|82607.9|82658.6|82608.6|82658.8|82608.8|82657.2|82607.2|15
1623180060000|2021-06-08 19:21:00|82658.2|82608.2|82657.6|82607.6|82658.2|82608.2|82656|82606|15
1623180070000|2021-06-08 19:21:10|82657.5|82607.5|82656.8|82606.8|82657.5|82607.5|82655.1|82605.1|15
1623180080000|2021-06-08 19:21:20|82656.7|82606.7|82654.8|82604.8|82658|82608|82653.7|82603.7|17
1623180090000|2021-06-08 19:21:30|82655.1|82605.1|82657.7|82607.7|82659.9|82609.9|82655.1|82605.1|17
1623180100000|2021-06-08 19:21:40|82656.1|82606.1|82655.4|82605.4|82660.3|82610.3|82651.8|82601.8|33
1623180110000|2021-06-08 19:21:50|82654.8|82604.8|82658.8|82608.8|82660|82610|82654.8|82604.8|23
1623180120000|2021-06-08 19:22:00|82659.1|82609.1|82658.9|82608.9|82659.4|82609.4|82655.2|82605.2|23
1623180130000|2021-06-08 19:22:10|82656.3|82606.3|82660.1|82610.1|82660.1|82610.1|82656.3|82606.3|12
1623180140000|2021-06-08 19:22:20|82658.6|82608.6|82655.8|82605.8|82661.8|82611.8|82655.5|82605.5|20
1623180150000|2021-06-08 19:22:30|82656.1|82606.1|82659.7|82609.7|82663.4|82613.4|82655|82605|30
1623180160000|2021-06-08 19:22:40|82660|82610|82657.9|82607.9|82661|82611|82656.9|82606.9|28
1623180170000|2021-06-08 19:22:50|82657.8|82607.8|82657.5|82607.5|82657.9|82607.9|82656.1|82606.1|14
1623180180000|2021-06-08 19:23:00|82659.1|82609.1|82661.1|82611.1|82661.6|82611.6|82658|82608|39
1623180190000|2021-06-08 19:23:10|82660.6|82610.6|82659.9|82609.9|82661.6|82611.6|82658.8|82608.8|25
1623180200000|2021-06-08 19:23:20|82660.3|82610.3|82665.6|82615.6|82666|82616|82660.3|82610.3|33
1623180210000|2021-06-08 19:23:30|82665.2|82615.2|82663.5|82613.5|82665.9|82615.9|82662.9|82612.9|28
1623180220000|2021-06-08 19:23:40|82663.1|82613.1|82661.5|82611.5|82663.5|82613.5|82661.2|82611.2|13
1623180230000|2021-06-08 19:23:50|82661.4|82611.4|82659.3|82609.3|82662.6|82612.6|82659.1|82609.1|25
1623180240000|2021-06-08 19:24:00|82658.8|82608.8|82657.6|82607.6|82659.7|82609.7|82656.6|82606.6|39
1623180250000|2021-06-08 19:24:10|82657.1|82607.1|82659.8|82609.8|82659.8|82609.8|82657|82607|26
1623180260000|2021-06-08 19:24:20|82659.7|82609.7|82660.3|82610.3|82663.4|82613.4|82658.6|82608.6|33
1623180270000|2021-06-08 19:24:30|82660.9|82610.9|82658.8|82608.8|82664|82614|82657.5|82607.5|25
1623180280000|2021-06-08 19:24:40|82662.6|82612.6|82662.8|82612.8|82662.8|82612.8|82659.7|82609.7|20
1623180290000|2021-06-08 19:24:50|82662.5|82612.5|82661.6|82611.6|82663|82613|82658.9|82608.9|18
1623180300000|2021-06-08 19:25:00|82661.8|82611.8|82657.5|82607.5|82661.8|82611.8|82653.5|82603.5|19
1623180310000|2021-06-08 19:25:10|82657.4|82607.4|82659.1|82609.1|82662.4|82612.4|82656.7|82606.7|40
1623180320000|2021-06-08 19:25:20|82659.2|82609.2|82660.4|82610.4|82660.7|82610.7|82658.7|82608.7|8
1623180330000|2021-06-08 19:25:30|82659.4|82609.4|82658.5|82608.5|82660.9|82610.9|82658|82608|18
1623180340000|2021-06-08 19:25:40|82657.8|82607.8|82660.6|82610.6|82661.6|82611.6|82657.2|82607.2|21
1623180350000|2021-06-08 19:25:50|82660.2|82610.2|82657.3|82607.3|82661.9|82611.9|82654.2|82604.2|23
1623180360000|2021-06-08 19:26:00|82657.2|82607.2|82658.9|82608.9|82660.5|82610.5|82657.2|82607.2|22
1623180370000|2021-06-08 19:26:10|82658.5|82608.5|82654.5|82604.5|82659.4|82609.4|82651.3|82601.3|31
1623180380000|2021-06-08 19:26:20|82656.2|82606.2|82661.1|82611.1|82662.4|82612.4|82654.7|82604.7|20
1623180390000|2021-06-08 19:26:30|82660.3|82610.3|82661.8|82611.8|82662.6|82612.6|82656.8|82606.8|33
1623180400000|2021-06-08 19:26:40|82661.6|82611.6|82659.5|82609.5|82662.5|82612.5|82658.8|82608.8|18
1623180410000|2021-06-08 19:26:50|82659.3|82609.3|82658|82608|82659.5|82609.5|82658|82608|17
1623180420000|2021-06-08 19:27:00|82657.9|82607.9|82658|82608|82660.9|82610.9|82657.2|82607.2|23
1623180430000|2021-06-08 19:27:10|82658.4|82608.4|82658.3|82608.3|82661.3|82611.3|82657|82607|17
1623180440000|2021-06-08 19:27:20|82657.8|82607.8|82659.2|82609.2|82660.8|82610.8|82656.5|82606.5|27
1623180450000|2021-06-08 19:27:30|82659.8|82609.8|82657.8|82607.8|82660.3|82610.3|82655.7|82605.7|46
1623180460000|2021-06-08 19:27:40|82658.3|82608.3|82660|82610|82660|82610|82655.5|82605.5|29
1623180470000|2021-06-08 19:27:50|82660.3|82610.3|82656.8|82606.8|82660.3|82610.3|82656.8|82606.8|16
1623180480000|2021-06-08 19:28:00|82657.5|82607.5|82660.9|82610.9|82661.3|82611.3|82657.5|82607.5|33
1623180490000|2021-06-08 19:28:10|82660.8|82610.8|82659.8|82609.8|82661.2|82611.2|82656.4|82606.4|19
1623180500000|2021-06-08 19:28:20|82659.9|82609.9|82659|82609|82660.6|82610.6|82659|82609|10
1623180510000|2021-06-08 19:28:30|82659.5|82609.5|82659.7|82609.7|82660.5|82610.5|82658.2|82608.2|16
1623180520000|2021-06-08 19:28:40|82659.9|82609.9|82657.9|82607.9|82660.1|82610.1|82657.8|82607.8|21
1623180530000|2021-06-08 19:28:50|82657.8|82607.8|82660.4|82610.4|82661|82611|82657.8|82607.8|16
1623180540000|2021-06-08 19:29:00|82660.5|82610.5|82664.5|82614.5|82665.1|82615.1|82657.3|82607.3|28
1623180550000|2021-06-08 19:29:10|82664.2|82614.2|82658.3|82608.3|82664.2|82614.2|82657.9|82607.9|26
1623180560000|2021-06-08 19:29:20|82657.9|82607.9|82655.8|82605.8|82659.2|82609.2|82654.7|82604.7|21
1623180570000|2021-06-08 19:29:30|82657.6|82607.6|82656.4|82606.4|82659.6|82609.6|82655.2|82605.2|31
1623180580000|2021-06-08 19:29:40|82657.1|82607.1|82659|82609|82659.7|82609.7|82654.7|82604.7|22
1623180590000|2021-06-08 19:29:50|82659.1|82609.1|82659.4|82609.4|82659.5|82609.5|82658.8|82608.8|19
1623180600000|2021-06-08 19:30:00|82659.5|82609.5|82658.4|82608.4|82659.8|82609.8|82657.4|82607.4|23
1623180610000|2021-06-08 19:30:10|82658.5|82608.5|82659.1|82609.1|82659.7|82609.7|82658.2|82608.2|12
1623180620000|2021-06-08 19:30:20|82658.2|82608.2|82658.1|82608.1|82658.2|82622.6|82645.1|82606.1|25
1623180630000|2021-06-08 19:30:30|82658.5|82608.5|82656.9|82606.9|82658.5|82608.5|82656.1|82606.1|23
1623180640000|2021-06-08 19:30:40|82656.6|82606.6|82655.7|82605.7|82657.4|82607.4|82654.8|82604.8|11
1623180650000|2021-06-08 19:30:50|82655.2|82605.2|82656.7|82606.7|82656.7|82606.7|82654.8|82604.8|27
1623180660000|2021-06-08 19:31:00|82657.5|82607.5|82656.7|82606.7|82657.7|82607.7|82655.3|82605.3|29
1623180670000|2021-06-08 19:31:10|82656.3|82606.3|82658.2|82608.2|82659.2|82609.2|82656.3|82606.3|27
1623180680000|2021-06-08 19:31:20|82658.5|82608.5|82657.4|82607.4|82658.7|82608.7|82657.4|82607.4|17
1623180690000|2021-06-08 19:31:30|82658.1|82608.1|82659.2|82609.2|82659.3|82609.3|82657.2|82607.2|23
1623180700000|2021-06-08 19:31:40|82659.4|82609.4|82659.3|82609.3|82661.4|82611.4|82657.7|82607.7|18
1623180710000|2021-06-08 19:31:50|82659|82609|82658|82608|82659.2|82609.2|82657.4|82607.4|18
1623180720000|2021-06-08 19:32:00|82658.8|82608.8|82657.3|82607.3|82660|82610|82656.3|82606.3|24
1623180730000|2021-06-08 19:32:10|82644.8|82619.8|82657.2|82607.2|82657.9|82620.8|82643.9|82606.7|25
1623180740000|2021-06-08 19:32:20|82657.9|82607.9|82656.5|82606.5|82658.1|82608.1|82656.1|82606.1|13
1623180750000|2021-06-08 19:32:30|82656.4|82606.4|82657.6|82607.6|82657.6|82607.6|82656|82606|17
1623180760000|2021-06-08 19:32:40|82657|82607|82656.4|82606.4|82657.9|82607.9|82656|82606|17
1623180770000|2021-06-08 19:32:50|82655.5|82605.5|82657.4|82607.4|82657.4|82607.4|82655.5|82605.5|24
1623180780000|2021-06-08 19:33:00|82657.6|82607.6|82657.6|82607.6|82658.5|82608.5|82657.1|82607.1|26
1623180790000|2021-06-08 19:33:10|82658.1|82608.1|82658.8|82608.8|82659|82609|82655.9|82605.9|24
1623180800000|2021-06-08 19:33:20|82659.3|82609.3|82657.4|82607.4|82659.3|82609.3|82657.4|82607.4|22
1623180810000|2021-06-08 19:33:30|82657.1|82607.1|82657.6|82607.6|82658.5|82608.5|82656.9|82606.9|18
1623180820000|2021-06-08 19:33:40|82657.8|82607.8|82657.8|82607.8|82659|82609|82657.5|82607.5|17
1623180830000|2021-06-08 19:33:50|82658.6|82608.6|82658.8|82608.8|82658.8|82608.8|82657.8|82607.8|9
1623180840000|2021-06-08 19:34:00|82659.4|82609.4|82657.6|82607.6|82659.4|82609.4|82657.3|82607.3|21
1623180850000|2021-06-08 19:34:10|82657.7|82607.7|82659.7|82609.7|82659.7|82609.7|82656.7|82606.7|13
1623180860000|2021-06-08 19:34:20|82659.6|82609.6|82658.5|82608.5|82661|82611|82657.5|82607.5|16
1623180870000|2021-06-08 19:34:30|82660.2|82610.2|82658.8|82608.8|82660.6|82610.6|82657.5|82607.5|21
1623180880000|2021-06-08 19:34:40|82657.5|82607.5|82656.4|82606.4|82659.7|82609.7|82656.2|82606.2|35
1623180890000|2021-06-08 19:34:50|82657|82607|82656.8|82606.8|82657.4|82607.4|82656.1|82606.1|24
1623180900000|2021-06-08 19:35:00|82656.5|82606.5|82657.6|82607.6|82657.8|82607.8|82655.9|82605.9|27
1623180910000|2021-06-08 19:35:10|82657.8|82607.8|82657.5|82607.5|82657.8|82607.8|82657.3|82607.3|10
1623180920000|2021-06-08 19:35:20|82658|82608|82656.8|82606.8|82658.3|82608.3|82656.6|82606.6|18
1623180930000|2021-06-08 19:35:30|82656.3|82606.3|82656.5|82606.5|82657.5|82607.5|82655.8|82605.8|29
1623180940000|2021-06-08 19:35:40|82656.3|82606.3|82657.9|82607.9|82657.9|82607.9|82655.4|82605.4|15
1623180950000|2021-06-08 19:35:50|82657.6|82607.6|82655.6|82605.6|82657.6|82607.6|82655.6|82605.6|9
1623180960000|2021-06-08 19:36:00|82655.7|82605.7|82656.5|82606.5|82656.8|82606.8|82655.6|82605.6|17
1623180970000|2021-06-08 19:36:10|82656.4|82606.4|82656.2|82606.2|82657.6|82607.6|82655.3|82605.3|21
1623180980000|2021-06-08 19:36:20|82656.4|82606.4|82655.5|82605.5|82657.2|82607.2|82655.1|82605.1|21
1623180990000|2021-06-08 19:36:30|82656.1|82606.1|82657.1|82607.1|82657.1|82607.1|82656.1|82606.1|20
1623181000000|2021-06-08 19:36:40|82656.9|82606.9|82657.3|82607.3|82657.6|82607.6|82656.2|82606.2|17
1623181010000|2021-06-08 19:36:50|82656.4|82606.4|82657.4|82607.4|82661.5|82611.5|82655.5|82605.5|24
1623181020000|2021-06-08 19:37:00|82658.4|82608.4|82658.9|82608.9|82660.3|82610.3|82656.6|82606.6|27
1623181030000|2021-06-08 19:37:10|82658.7|82608.7|82659.5|82609.5|82659.5|82609.5|82658.4|82608.4|18
1623181040000|2021-06-08 19:37:20|82659.4|82609.4|82659|82609|82659.4|82609.4|82658.8|82608.8|14
1623181050000|2021-06-08 19:37:30|82658.9|82608.9|82657.3|82607.3|82660.1|82610.1|82657|82607|19
1623181060000|2021-06-08 19:37:40|82659.2|82609.2|82658.1|82608.1|82659.7|82609.7|82656.8|82606.8|22
1623181070000|2021-06-08 19:37:50|82657.6|82607.6|82658.4|82608.4|82659.4|82609.4|82657.1|82607.1|15
1623181080000|2021-06-08 19:38:00|82657.5|82607.5|82658.4|82608.4|82658.4|82608.4|82657.1|82607.1|21
1623181090000|2021-06-08 19:38:10|82658.3|82608.3|82658.2|82608.2|82658.7|82608.7|82657.7|82607.7|17
1623181100000|2021-06-08 19:38:20|82658.1|82608.1|82657.7|82607.7|82659.2|82609.2|82655.2|82605.2|28
1623181110000|2021-06-08 19:38:30|82658|82608|82657.2|82607.2|82658.4|82608.4|82656.5|82606.5|15
1623181120000|2021-06-08 19:38:40|82657.6|82607.6|82657.4|82607.4|82657.8|82607.8|82656.8|82606.8|17
1623181130000|2021-06-08 19:38:50|82658|82608|82658.9|82608.9|82659.1|82609.1|82656|82606|21
1623181140000|2021-06-08 19:39:00|82658.4|82608.4|82659.4|82609.4|82659.9|82609.9|82656.1|82606.1|23
1623181150000|2021-06-08 19:39:10|82658.5|82608.5|82657.5|82607.5|82660.3|82610.3|82656.7|82606.7|24
1623181160000|2021-06-08 19:39:20|82658.4|82608.4|82657.7|82607.7|82660.1|82610.1|82657.5|82607.5|28
1623181170000|2021-06-08 19:39:30|82658.5|82608.5|82658.3|82608.3|82659.1|82609.1|82657.8|82607.8|17
1623181180000|2021-06-08 19:39:40|82658.6|82608.6|82659.6|82609.6|82659.8|82609.8|82658.6|82608.6|8
1623181190000|2021-06-08 19:39:50|82659.4|82609.4|82659.7|82609.7|82661.7|82611.7|82658.8|82608.8|15
1623181200000|2021-06-08 19:40:00|82659.9|82609.9|82705.1|82655.1|82705.1|82655.1|82659.2|82609.2|34
1623181210000|2021-06-08 19:40:10|82708.2|82658.2|82708.8|82658.8|82712.3|82662.3|82692.4|82642.4|70
1623181220000|2021-06-08 19:40:20|82708.7|82658.7|82706.3|82656.3|82713.5|82663.5|82699.1|82649.1|48
1623181230000|2021-06-08 19:40:30|82706.1|82656.1|82700.6|82650.6|82706.1|82656.1|82700.6|82650.6|36
1623181240000|2021-06-08 19:40:40|82700.3|82650.3|82700.1|82650.1|82702.1|82652.1|82695.7|82645.7|29
1623181250000|2021-06-08 19:40:50|82699.7|82649.7|82704.6|82654.6|82704.9|82654.9|82696.6|82646.6|44
1623181260000|2021-06-08 19:41:00|82701.8|82651.8|82702|82652|82703.7|82653.7|82700|82650|26
1623181270000|2021-06-08 19:41:10|82702.1|82652.1|82701.2|82651.2|82703|82653|82699.4|82649.4|17
1623181280000|2021-06-08 19:41:20|82701.4|82651.4|82701.7|82651.7|82706.9|82656.9|82698.9|82648.9|20
1623181290000|2021-06-08 19:41:30|82701.4|82651.4|82701.5|82651.5|82702.6|82652.6|82699.3|82649.3|21
1623181300000|2021-06-08 19:41:40|82701.6|82651.6|82702.3|82652.3|82702.8|82652.8|82701.6|82651.6|13
1623181310000|2021-06-08 19:41:50|82701.4|82651.4|82694.7|82644.7|82701.4|82651.4|82690.9|82640.9|28
1623181320000|2021-06-08 19:42:00|82694.8|82644.8|82692.2|82642.2|82695.3|82645.3|82692.2|82642.2|26
1623181330000|2021-06-08 19:42:10|82692.3|82642.3|82670.5|82620.5|82692.7|82642.7|82666.6|82616.6|47
1623181340000|2021-06-08 19:42:20|82669.9|82619.9|82654.1|82604.1|82669.9|82619.9|82652.8|82602.8|42
1623181350000|2021-06-08 19:42:30|82655.3|82605.3|82658.1|82608.1|82658.5|82608.5|82655.3|82605.3|28
1623181360000|2021-06-08 19:42:40|82658.4|82608.4|82661|82611|82661.3|82611.3|82656.6|82606.6|20
1623181370000|2021-06-08 19:42:50|82663.8|82613.8|82665.7|82615.7|82667.4|82617.4|82663.6|82613.6|38
1623181380000|2021-06-08 19:43:00|82665.5|82615.5|82676.7|82626.7|82679.6|82629.6|82663.7|82613.7|57
1623181390000|2021-06-08 19:43:10|82677.2|82627.2|82667.7|82617.7|82678.6|82628.6|82665.3|82615.3|31
1623181400000|2021-06-08 19:43:20|82666.2|82616.2|82664.9|82614.9|82673.1|82623.1|82660.2|82610.2|51
1623181410000|2021-06-08 19:43:30|82666.4|82616.4|82658.7|82608.7|82666.4|82616.4|82657.7|82607.7|29
1623181420000|2021-06-08 19:43:40|82657.7|82607.7|82658.9|82608.9|82661|82611|82655|82605|27
1623181430000|2021-06-08 19:43:50|82658.8|82608.8|82658.8|82608.8|82664.4|82614.4|82657.1|82607.1|28
1623181440000|2021-06-08 19:44:00|82659.1|82609.1|82657.3|82607.3|82659.6|82609.6|82657.2|82607.2|20
1623181450000|2021-06-08 19:44:10|82657.2|82607.2|82659.3|82609.3|82659.5|82609.5|82656.9|82606.9|12
1623181460000|2021-06-08 19:44:20|82659.4|82609.4|82655.4|82605.4|82660.4|82610.4|82655.4|82605.4|20
1623181470000|2021-06-08 19:44:30|82656.2|82606.2|82658.4|82608.4|82659.7|82609.7|82655.5|82605.5|20
1623181480000|2021-06-08 19:44:40|82658.6|82608.6|82658.8|82608.8|82659|82609|82655.8|82605.8|7
1623181490000|2021-06-08 19:44:50|82658.7|82608.7|82657.6|82607.6|82660.3|82610.3|82657.6|82607.6|8
1623181500000|2021-06-08 19:45:00|82657.8|82607.8|82658.1|82608.1|82659.2|82609.2|82657.8|82607.8|14
1623181510000|2021-06-08 19:45:10|82657.2|82607.2|82652.9|82602.9|82659|82609|82649.9|82599.9|38
1623181520000|2021-06-08 19:45:20|82653|82603|82652.1|82602.1|82653.6|82603.6|82650.7|82600.7|17
1623181530000|2021-06-08 19:45:30|82652.7|82602.7|82656.8|82606.8|82657.2|82607.2|82652.7|82602.7|22
1623181540000|2021-06-08 19:45:40|82655.2|82605.2|82655.1|82605.1|82656.8|82606.8|82653.6|82603.6|25
1623181550000|2021-06-08 19:45:50|82655.4|82605.4|82655.4|82605.4|82655.9|82605.9|82654.5|82604.5|16
1623181560000|2021-06-08 19:46:00|82654.5|82604.5|82655.8|82605.8|82658.5|82608.5|82652.8|82602.8|25
1623181570000|2021-06-08 19:46:10|82656.1|82606.1|82665.1|82615.1|82666.8|82616.8|82653.3|82603.3|37
1623181580000|2021-06-08 19:46:20|82665.3|82615.3|82669.2|82619.2|82669.2|82619.2|82664.5|82614.5|25
1623181590000|2021-06-08 19:46:30|82667.4|82617.4|82667.2|82617.2|82669.1|82619.1|82666.5|82616.5|26
1623181600000|2021-06-08 19:46:40|82667.8|82617.8|82667.5|82617.5|82667.8|82617.8|82665.3|82615.3|21
1623181610000|2021-06-08 19:46:50|82667.3|82617.3|82666.1|82616.1|82667.8|82617.8|82665.9|82615.9|12
1623181620000|2021-06-08 19:47:00|82667.4|82617.4|82687.6|82637.6|82687.6|82637.6|82658.9|82608.9|40
1623181630000|2021-06-08 19:47:10|82687.4|82637.4|82684.4|82634.4|82687.4|82637.4|82683.2|82633.2|33
1623181640000|2021-06-08 19:47:20|82684.6|82634.6|82658.7|82608.7|82684.6|82634.6|82658.2|82608.2|55
1623181650000|2021-06-08 19:47:30|82657.6|82607.6|82661.1|82611.1|82662.3|82612.3|82656.1|82606.1|52
1623181660000|2021-06-08 19:47:40|82660.9|82610.9|82658|82608|82661.9|82611.9|82657.8|82607.8|20
1623181670000|2021-06-08 19:47:50|82658.1|82608.1|82657.5|82607.5|82658.6|82608.6|82657.4|82607.4|10
1623181680000|2021-06-08 19:48:00|82657.8|82607.8|82658|82608|82660.4|82610.4|82656.9|82606.9|25
1623181690000|2021-06-08 19:48:10|82657.7|82607.7|82656.7|82606.7|82660.2|82610.2|82656.1|82606.1|25
1623181700000|2021-06-08 19:48:20|82656.6|82606.6|82657.3|82607.3|82660|82610|82655.7|82605.7|24
1623181710000|2021-06-08 19:48:30|82658.1|82608.1|82657.7|82607.7|82659.8|82609.8|82656|82606|17
1623181720000|2021-06-08 19:48:40|82656.8|82606.8|82657.6|82607.6|82658|82608|82653.9|82603.9|12
1623181730000|2021-06-08 19:48:50|82657.3|82607.3|82662.1|82612.1|82665.7|82615.7|82656.9|82606.9|25
1623181740000|2021-06-08 19:49:00|82661.4|82611.4|82663.1|82613.1|82664|82614|82661|82611|19
1623181750000|2021-06-08 19:49:10|82662.7|82612.7|82703.9|82653.9|82705.8|82655.8|82660.2|82610.2|40
1623181760000|2021-06-08 19:49:20|82704.2|82654.2|82703|82653|82710.4|82660.4|82701.9|82651.9|34
1623181770000|2021-06-08 19:49:30|82702.4|82652.4|82701.9|82651.9|82706.2|82656.2|82698.1|82648.1|50
1623181780000|2021-06-08 19:49:40|82701.7|82651.7|82707.4|82657.4|82711.7|82661.7|82694.8|82644.8|59
1623181790000|2021-06-08 19:49:50|82707.8|82657.8|82710.2|82660.2|82712.1|82662.1|82706.9|82656.9|23
1623181800000|2021-06-08 19:50:00|82709.6|82659.6|82703.1|82653.1|82710.1|82660.1|82695|82645|51
1623181810000|2021-06-08 19:50:10|82704|82654|82698.7|82648.7|82704.2|82654.2|82696.2|82646.2|39
1623181820000|2021-06-08 19:50:20|82699.1|82649.1|82704.7|82654.7|82704.7|82654.7|82697.3|82647.3|36
1623181830000|2021-06-08 19:50:30|82704.6|82654.6|82706.2|82656.2|82706.2|82656.2|82701.2|82651.2|34
1623181840000|2021-06-08 19:50:40|82704|82654|82703.7|82653.7|82706.5|82656.5|82702.6|82652.6|37
1623181850000|2021-06-08 19:50:50|82704|82654|82703.3|82653.3|82705.7|82655.7|82701.1|82651.1|30
1623181860000|2021-06-08 19:51:00|82702.8|82652.8|82710|82660|82710|82660|82702.8|82652.8|18
1623181870000|2021-06-08 19:51:10|82709.4|82659.4|82709.3|82659.3|82712.4|82662.4|82706.7|82656.7|36
1623181880000|2021-06-08 19:51:20|82710.2|82660.2|82716|82666|82718.2|82668.2|82709.1|82659.1|41
1623181890000|2021-06-08 19:51:30|82716.1|82666.1|82723.7|82673.7|82727.7|82677.7|82716.1|82666.1|53
1623181900000|2021-06-08 19:51:40|82725.3|82675.3|82723.5|82673.5|82726.1|82676.1|82723.5|82673.5|26
1623181910000|2021-06-08 19:51:50|82723.6|82673.6|82726.4|82676.4|82727.4|82677.4|82723.2|82673.2|25
1623181920000|2021-06-08 19:52:00|82725.3|82675.3|82727.3|82677.3|82730.6|82680.6|82723.5|82673.5|48
1623181930000|2021-06-08 19:52:10|82727.2|82677.2|82727.4|82677.4|82727.7|82677.7|82726|82676|27
1623181940000|2021-06-08 19:52:20|82727.7|82677.7|82728.4|82678.4|82734.3|82684.3|82727.5|82677.5|44
1623181950000|2021-06-08 19:52:30|82728.7|82678.7|82727.6|82677.6|82729.4|82679.4|82727.4|82677.4|19
1623181960000|2021-06-08 19:52:40|82727.8|82677.8|82729.9|82679.9|82729.9|82679.9|82727.8|82677.8|24
1623181970000|2021-06-08 19:52:50|82729.3|82679.3|82738.6|82688.6|82739.7|82689.7|82728.4|82678.4|27
1623181980000|2021-06-08 19:53:00|82738.3|82688.3|82736.7|82686.7|82738.9|82688.9|82736|82686|33
1623181990000|2021-06-08 19:53:10|82740.2|82690.2|82729.8|82679.8|82740.2|82690.2|82729.4|82679.4|38
1623182000000|2021-06-08 19:53:20|82731.1|82681.1|82731|82681|82731.5|82681.5|82729.4|82679.4|35
1623182010000|2021-06-08 19:53:30|82730.6|82680.6|82729.3|82679.3|82730.6|82680.6|82729.2|82679.2|20
1623182020000|2021-06-08 19:53:40|82729.5|82679.5|82728.9|82678.9|82730.3|82680.3|82726.7|82676.7|41
1623182030000|2021-06-08 19:53:50|82727.9|82677.9|82729.9|82679.9|82730.5|82680.5|82727.6|82677.6|29
1623182040000|2021-06-08 19:54:00|82730.2|82680.2|82726.7|82676.7|82730.2|82680.2|82726.3|82676.3|43
1623182050000|2021-06-08 19:54:10|82726.4|82676.4|82726.7|82676.7|82726.9|82676.9|82724.1|82674.1|30
1623182060000|2021-06-08 19:54:20|82726.5|82676.5|82726|82676|82726.5|82676.5|82725.6|82675.6|26
1623182070000|2021-06-08 19:54:30|82725.7|82675.7|82664.7|82614.7|82726.5|82676.5|82659.7|82609.7|49
1623182080000|2021-06-08 19:54:40|82664.5|82614.5|82667.1|82617.1|82667.7|82617.7|82663.3|82613.3|25
1623182090000|2021-06-08 19:54:50|82666.8|82616.8|82671.4|82621.4|82671.6|82621.6|82665.7|82615.7|28
1623182100000|2021-06-08 19:55:00|82675.9|82625.9|82683.5|82633.5|82687.3|82637.3|82675.9|82625.9|49
1623182110000|2021-06-08 19:55:10|82683.3|82633.3|82708.4|82658.4|82709|82659|82683.1|82633.1|43
1623182120000|2021-06-08 19:55:20|82707.5|82657.5|82709|82659|82712.5|82662.5|82706.3|82656.3|42
1623182130000|2021-06-08 19:55:30|82709.2|82659.2|82706|82656|82722.6|82672.6|82705.9|82655.9|52
1623182140000|2021-06-08 19:55:40|82705.3|82655.3|82702.7|82652.7|82707.4|82657.4|82702.7|82652.7|40
1623182150000|2021-06-08 19:55:50|82701.8|82651.8|82699.9|82649.9|82703.4|82653.4|82699.9|82649.9|31
1623182160000|2021-06-08 19:56:00|82700.4|82650.4|82698.8|82648.8|82703.2|82653.2|82694.5|82644.5|38
1623182170000|2021-06-08 19:56:10|82699.3|82649.3|82694.9|82644.9|82704.3|82654.3|82693.1|82643.1|52
1623182180000|2021-06-08 19:56:20|82692|82642|82693|82643|82697.2|82647.2|82689.9|82639.9|51
1623182190000|2021-06-08 19:56:30|82693.2|82643.2|82692.5|82642.5|82694.4|82644.4|82689.8|82639.8|48
1623182200000|2021-06-08 19:56:40|82692.7|82642.7|82692.1|82642.1|82692.8|82642.8|82691.4|82641.4|20
1623182210000|2021-06-08 19:56:50|82692|82642|82693.5|82643.5|82695|82645|82687.8|82637.8|27
1623182220000|2021-06-08 19:57:00|82693.4|82643.4|82691.5|82641.5|82693.8|82643.8|82689.1|82639.1|28
1623182230000|2021-06-08 19:57:10|82692.7|82642.7|82690.3|82640.3|82693.3|82643.3|82690.3|82640.3|18
1623182240000|2021-06-08 19:57:20|82690.5|82640.5|82692.7|82642.7|82693|82643|82690.1|82640.1|31
1623182250000|2021-06-08 19:57:30|82693.3|82643.3|82692.5|82642.5|82694.6|82644.6|82691.5|82641.5|18
1623182260000|2021-06-08 19:57:40|82692.7|82642.7|82695.4|82645.4|82695.4|82645.4|82691.4|82641.4|24
1623182270000|2021-06-08 19:57:50|82694|82644|82696.6|82646.6|82696.6|82646.6|82690.5|82640.5|29
1623182280000|2021-06-08 19:58:00|82696.4|82646.4|82694.1|82644.1|82699.8|82649.8|82692.6|82642.6|38
1623182290000|2021-06-08 19:58:10|82695.5|82645.5|82693|82643|82695.5|82645.5|82691.4|82641.4|44
1623182300000|2021-06-08 19:58:20|82692.9|82642.9|82691.2|82641.2|82694.7|82644.7|82691.2|82641.2|28
1623182310000|2021-06-08 19:58:30|82691.7|82641.7|82691.9|82641.9|82691.9|82641.9|82691.2|82641.2|11
1623182320000|2021-06-08 19:58:40|82691.6|82641.6|82692.3|82642.3|82693|82643|82688.5|82638.5|24
1623182330000|2021-06-08 19:58:50|82692.2|82642.2|82689.4|82639.4|82692.5|82642.5|82684.4|82634.4|37
1623182340000|2021-06-08 19:59:00|82689.3|82639.3|82686.7|82636.7|82690.1|82640.1|82686.7|82636.7|32
1623182350000|2021-06-08 19:59:10|82686.6|82636.6|82691.5|82641.5|82692.8|82642.8|82683.6|82633.6|40
1623182360000|2021-06-08 19:59:20|82692.8|82642.8|82687.7|82637.7|82692.8|82642.8|82687.1|82637.1|32
1623182370000|2021-06-08 19:59:30|82686.7|82636.7|82690.9|82640.9|82691.9|82641.9|82686.7|82636.7|27
1623182380000|2021-06-08 19:59:40|82691.1|82641.1|82694.5|82644.5|82694.8|82644.8|82691.1|82641.1|27
1623182390000|2021-06-08 19:59:50|82693.8|82643.8|82692.1|82642.1|82694.5|82644.5|82690.6|82640.6|30
1623182400000|2021-06-08 20:00:00|82691.2|82641.2|82692.9|82642.9|82695.3|82645.3|82689.1|82639.1|36
1623182410000|2021-06-08 20:00:10|82691.9|82641.9|82690.6|82640.6|82692.7|82642.7|82689.4|82639.4|38
1623182420000|2021-06-08 20:00:20|82690.8|82640.8|82689|82639|82691|82641|82688.6|82638.6|23
1623182430000|2021-06-08 20:00:30|82688.9|82638.9|82686|82636|82690.1|82640.1|82681|82631|36
1623182440000|2021-06-08 20:00:40|82684.7|82634.7|82680.5|82630.5|82685.8|82635.8|82679.8|82629.8|35
1623182450000|2021-06-08 20:00:50|82678.4|82628.4|82686.3|82636.3|82686.9|82636.9|82678.2|82628.2|38
1623182460000|2021-06-08 20:01:00|82688.8|82638.8|82685.6|82635.6|82688.8|82638.8|82684.9|82634.9|26
1623182470000|2021-06-08 20:01:10|82685.4|82635.4|82686.1|82636.1|82686.1|82636.1|82684.7|82634.7|15
1623182480000|2021-06-08 20:01:20|82685.9|82635.9|82684.5|82634.5|82685.9|82635.9|82684.2|82634.2|12
1623182490000|2021-06-08 20:01:30|82685.4|82635.4|82686.7|82636.7|82686.7|82636.7|82683.9|82633.9|12
1623182500000|2021-06-08 20:01:40|82686.5|82636.5|82685.9|82635.9|82686.8|82636.8|82685.5|82635.5|9
1623182510000|2021-06-08 20:01:50|82685.6|82635.6|82685.9|82635.9|82688.7|82638.7|82685.2|82635.2|15
1623182520000|2021-06-08 20:02:00|82686.5|82636.5|82685.8|82635.8|82687.3|82637.3|82684.5|82634.5|19
1623182530000|2021-06-08 20:02:10|82686|82636|82687|82637|82688.2|82638.2|82685.4|82635.4|27
1623182540000|2021-06-08 20:02:20|82687.6|82637.6|82689.7|82639.7|82689.7|82639.7|82685|82635|31
1623182550000|2021-06-08 20:02:30|82689.6|82639.6|82688.1|82638.1|82690.2|82640.2|82688.1|82638.1|17
1623182560000|2021-06-08 20:02:40|82688|82638|82686.5|82636.5|82688.4|82638.4|82686.5|82636.5|11
1623182570000|2021-06-08 20:02:50|82686.9|82636.9|82687.7|82637.7|82687.7|82637.7|82686.2|82636.2|10
1623182580000|2021-06-08 20:03:00|82687.6|82637.6|82689.4|82639.4|82689.4|82639.4|82686.5|82636.5|22
1623182590000|2021-06-08 20:03:10|82689.3|82639.3|82685.2|82635.2|82689.3|82639.3|82684.4|82634.4|16
1623182600000|2021-06-08 20:03:20|82685.1|82635.1|82684.8|82634.8|82685.6|82635.6|82683.3|82633.3|15
1623182610000|2021-06-08 20:03:30|82684.9|82634.9|82684.4|82634.4|82685.2|82635.2|82682.2|82632.2|18
1623182620000|2021-06-08 20:03:40|82683.8|82633.8|82685|82635|82685.6|82635.6|82683.2|82633.2|20
1623182630000|2021-06-08 20:03:50|82684.5|82634.5|82684.9|82634.9|82685.3|82635.3|82682.1|82632.1|18
1623182640000|2021-06-08 20:04:00|82684.6|82634.6|82684.7|82634.7|82686.2|82636.2|82681.6|82631.6|35
1623182650000|2021-06-08 20:04:10|82685.3|82635.3|82681.8|82631.8|82685.3|82635.3|82681.5|82631.5|8
1623182660000|2021-06-08 20:04:20|82682|82632|82673.7|82623.7|82682.8|82632.8|82673.7|82623.7|35
1623182670000|2021-06-08 20:04:30|82674.4|82624.4|82671.7|82621.7|82674.4|82624.4|82668.4|82618.4|38
1623182680000|2021-06-08 20:04:40|82670.9|82620.9|82668.5|82618.5|82672|82622|82668.4|82618.4|22
1623182690000|2021-06-08 20:04:50|82668.3|82618.3|82667|82617|82669.2|82619.2|82666.8|82616.8|19
1623182700000|2021-06-08 20:05:00|82666.9|82616.9|82669.8|82619.8|82670.4|82620.4|82666.9|82616.9|16
1623182710000|2021-06-08 20:05:10|82669.5|82619.5|82668|82618|82670|82620|82666.1|82616.1|22
1623182720000|2021-06-08 20:05:20|82669.3|82619.3|82667.3|82617.3|82669.3|82619.3|82667.3|82617.3|11
1623182730000|2021-06-08 20:05:30|82668.6|82618.6|82667.8|82617.8|82669.7|82619.7|82665.7|82615.7|12
1623182740000|2021-06-08 20:05:40|82667.6|82617.6|82670.8|82620.8|82670.8|82620.8|82667.2|82617.2|12
1623182750000|2021-06-08 20:05:50|82669.6|82619.6|82668.6|82618.6|82669.6|82619.6|82667.4|82617.4|8
1623182760000|2021-06-08 20:06:00|82667.6|82617.6|82664.4|82614.4|82671.1|82621.1|82664.2|82614.2|12
1623182770000|2021-06-08 20:06:10|82662.6|82612.6|82667.4|82617.4|82671|82621|82662.6|82612.6|18
1623182780000|2021-06-08 20:06:20|82667.3|82617.3|82665.3|82615.3|82667.3|82617.3|82665.1|82615.1|12
1623182790000|2021-06-08 20:06:30|82666.3|82616.3|82667.4|82617.4|82667.5|82617.5|82666.3|82616.3|15
1623182800000|2021-06-08 20:06:40|82667.6|82617.6|82666.7|82616.7|82669.1|82619.1|82666.3|82616.3|10
1623182810000|2021-06-08 20:06:50|82666.9|82616.9|82667.8|82617.8|82667.8|82617.8|82666.9|82616.9|15
1623182820000|2021-06-08 20:07:00|82668|82618|82665.3|82615.3|82668.1|82618.1|82665.3|82615.3|13
1623182830000|2021-06-08 20:07:10|82665.5|82615.5|82666.7|82616.7|82667.4|82617.4|82663.9|82613.9|22
1623182840000|2021-06-08 20:07:20|82665.4|82615.4|82666.6|82616.6|82667.1|82617.1|82665.4|82615.4|4
1623182850000|2021-06-08 20:07:30|82667.8|82617.8|82668.5|82618.5|82668.8|82618.8|82666.1|82616.1|8
1623182860000|2021-06-08 20:07:40|82668.1|82618.1|82666.4|82616.4|82668.1|82618.1|82662.4|82612.4|13
1623182870000|2021-06-08 20:07:50|82666.1|82616.1|82666.1|82616.1|82666.9|82616.9|82666.1|82616.1|5
1623182880000|2021-06-08 20:08:00|82666.6|82616.6|82666.7|82616.7|82668.1|82618.1|82664.5|82614.5|30
1623182890000|2021-06-08 20:08:10|82666.3|82616.3|82666.5|82616.5|82667.3|82617.3|82665.4|82615.4|24
1623182900000|2021-06-08 20:08:20|82667.1|82617.1|82666.7|82616.7|82667.1|82617.1|82666.5|82616.5|7
1623182910000|2021-06-08 20:08:30|82666.1|82616.1|82664.9|82614.9|82666.3|82616.3|82664.2|82614.2|9
1623182920000|2021-06-08 20:08:40|82664|82614|82666.2|82616.2|82666.2|82616.2|82664|82614|10
1623182930000|2021-06-08 20:08:50|82665.6|82615.6|82665.5|82615.5|82666.4|82616.4|82665|82615|11
1623182940000|2021-06-08 20:09:00|82664.9|82614.9|82664.6|82614.6|82665.6|82615.6|82663.6|82613.6|9
1623182950000|2021-06-08 20:09:10|82664.8|82614.8|82665.4|82615.4|82665.9|82615.9|82664.7|82614.7|12
1623182960000|2021-06-08 20:09:20|82665.6|82615.6|82666.8|82616.8|82666.8|82616.8|82665.6|82615.6|6
1623182970000|2021-06-08 20:09:30|82666.6|82616.6|82665.6|82615.6|82666.6|82616.6|82664.7|82614.7|6
1623182980000|2021-06-08 20:09:40|82665.7|82615.7|82666.8|82616.8|82667.1|82617.1|82665.5|82615.5|9
1623182990000|2021-06-08 20:09:50|82665.7|82615.7|82666.3|82616.3|82666.3|82616.3|82664.4|82614.4|6
1623183000000|2021-06-08 20:10:00|82666|82616|82666.9|82616.9|82666.9|82616.9|82665.1|82615.1|10
1623183010000|2021-06-08 20:10:10|82666.8|82616.8|82665.7|82615.7|82666.9|82616.9|82664.7|82614.7|7
1623183020000|2021-06-08 20:10:20|82665.8|82615.8|82664.9|82614.9|82665.8|82615.8|82663.5|82613.5|32
1623183030000|2021-06-08 20:10:30|82664.6|82614.6|82664.7|82614.7|82666.3|82616.3|82663.9|82613.9|24
1623183040000|2021-06-08 20:10:40|82665.3|82615.3|82665.2|82615.2|82665.8|82615.8|82663.5|82613.5|17
1623183050000|2021-06-08 20:10:50|82665.1|82615.1|82665.8|82615.8|82665.8|82615.8|82665|82615|14
1623183060000|2021-06-08 20:11:00|82665.7|82615.7|82665.8|82615.8|82665.9|82615.9|82665.5|82615.5|4
1623183070000|2021-06-08 20:11:10|82665.6|82615.6|82665.9|82615.9|82666.1|82616.1|82664.8|82614.8|11
1623183080000|2021-06-08 20:11:20|82665.7|82615.7|82666|82616|82666.4|82616.4|82664.2|82614.2|15
1623183090000|2021-06-08 20:11:30|82665.9|82615.9|82666.3|82616.3|82666.3|82616.3|82665.1|82615.1|15
1623183100000|2021-06-08 20:11:40|82665.4|82615.4|82671.3|82621.3|82671.3|82621.3|82665.4|82615.4|10
1623183110000|2021-06-08 20:11:50|82671.4|82621.4|82670.7|82620.7|82671.6|82621.6|82669|82619|23
1623183120000|2021-06-08 20:12:00|82670.5|82620.5|82674.3|82624.3|82674.3|82624.3|82669.9|82619.9|16
1623183130000|2021-06-08 20:12:10|82673.6|82623.6|82674.1|82624.1|82674.4|82624.4|82673.3|82623.3|4
1623183140000|2021-06-08 20:12:20|82673.8|82623.8|82672.6|82622.6|82673.8|82623.8|82671.8|82621.8|8
1623183150000|2021-06-08 20:12:30|82671.7|82621.7|82672.6|82622.6|82672.7|82622.7|82671.7|82621.7|7
1623183160000|2021-06-08 20:12:40|82673|82623|82673.1|82623.1|82673.5|82623.5|82672.7|82622.7|11
1623183170000|2021-06-08 20:12:50|82672.9|82622.9|82674.6|82624.6|82674.6|82624.6|82672.9|82622.9|7
1623183180000|2021-06-08 20:13:00|82673.9|82623.9|82671.9|82621.9|82673.9|82623.9|82670.1|82620.1|14
1623183190000|2021-06-08 20:13:10|82672|82622|82671.4|82621.4|82672.3|82622.3|82671.4|82621.4|15
1623183200000|2021-06-08 20:13:20|82671.6|82621.6|82668.8|82618.8|82671.9|82621.9|82667|82617|20
1623183210000|2021-06-08 20:13:30|82669.1|82619.1|82669.2|82619.2|82670.1|82620.1|82669.1|82619.1|6
1623183220000|2021-06-08 20:13:40|82669|82619|82668.7|82618.7|82669.8|82619.8|82668.7|82618.7|9
1623183230000|2021-06-08 20:13:50|82669|82619|82668.1|82618.1|82669|82619|82668.1|82618.1|4
1623183240000|2021-06-08 20:14:00|82668.9|82618.9|82669.9|82619.9|82670.4|82620.4|82668.9|82618.9|13
1623183250000|2021-06-08 20:14:10|82670.1|82620.1|82669.1|82619.1|82670.1|82620.1|82668.9|82618.9|8
1623183260000|2021-06-08 20:14:20|82668.9|82618.9|82667.7|82617.7|82670.1|82620.1|82664.7|82614.7|15
1623183270000|2021-06-08 20:14:30|82669.2|82619.2|82668.4|82618.4|82669.3|82619.3|82667.9|82617.9|18
1623183280000|2021-06-08 20:14:40|82668.3|82618.3|82669.8|82619.8|82671.2|82621.2|82668.3|82618.3|16
1623183290000|2021-06-08 20:14:50|82670.1|82620.1|82669.5|82619.5|82672.6|82622.6|82669.5|82619.5|15
1623183300000|2021-06-08 20:15:00|82668.9|82618.9|82670.4|82620.4|82670.7|82620.7|82668.9|82618.9|13
1623183310000|2021-06-08 20:15:10|82669.6|82619.6|82671.3|82621.3|82672.2|82622.2|82669.6|82619.6|14
1623183320000|2021-06-08 20:15:20|82671.5|82621.5|82672.4|82622.4|82672.8|82622.8|82670.9|82620.9|9
1623183330000|2021-06-08 20:15:30|82672.8|82622.8|82671.9|82621.9|82673|82623|82671.9|82621.9|9
1623183340000|2021-06-08 20:15:40|82672.3|82622.3|82672.4|82622.4|82672.4|82622.4|82672.2|82622.2|3
1623183350000|2021-06-08 20:15:50|82672|82622|82672.1|82622.1|82672.5|82622.5|82671.5|82621.5|7
1623183360000|2021-06-08 20:16:00|82672.5|82622.5|82672.4|82622.4|82673.2|82623.2|82672.1|82622.1|10
1623183370000|2021-06-08 20:16:10|82673|82623|82680.1|82630.1|82683.3|82633.3|82672.5|82622.5|28
1623183380000|2021-06-08 20:16:20|82680.4|82630.4|82679.3|82629.3|82681.2|82631.2|82678.7|82628.7|11
1623183390000|2021-06-08 20:16:30|82680.5|82630.5|82680.3|82630.3|82681|82631|82679.7|82629.7|11
1623183400000|2021-06-08 20:16:40|82680.1|82630.1|82681.8|82631.8|82684.1|82634.1|82679.6|82629.6|14
1623183410000|2021-06-08 20:16:50|82681.3|82631.3|82681.8|82631.8|82682.8|82632.8|82680.6|82630.6|11
1623183420000|2021-06-08 20:17:00|82681.9|82631.9|82680.8|82630.8|82681.9|82631.9|82680.2|82630.2|14
1623183430000|2021-06-08 20:17:10|82680.9|82630.9|82683.2|82633.2|82684.2|82634.2|82680.8|82630.8|7
1623183440000|2021-06-08 20:17:20|82682.5|82632.5|82682.2|82632.2|82682.5|82632.5|82682|82632|7
1623183450000|2021-06-08 20:17:30|82682.6|82632.6|82682.7|82632.7|82683|82633|82682.3|82632.3|11
1623183460000|2021-06-08 20:17:40|82681.4|82631.4|82681.5|82631.5|82685.1|82635.1|82680.4|82630.4|17
1623183470000|2021-06-08 20:17:50|82682.5|82632.5|82681.3|82631.3|82682.5|82632.5|82679.1|82629.1|30
1623183480000|2021-06-08 20:18:00|82680.8|82630.8|82681|82631|82682|82632|82680|82630|12
1623183490000|2021-06-08 20:18:10|82680.7|82630.7|82687.1|82637.1|82691|82641|82675.7|82625.7|28
1623183500000|2021-06-08 20:18:20|82688.2|82638.2|82688.1|82638.1|82688.7|82638.7|82687.6|82637.6|21
1623183510000|2021-06-08 20:18:30|82687.2|82637.2|82689.8|82639.8|82690.4|82640.4|82687.2|82637.2|12
1623183520000|2021-06-08 20:18:40|82689.3|82639.3|82688.5|82638.5|82690|82640|82688.5|82638.5|12
1623183530000|2021-06-08 20:18:50|82687.7|82637.7|82689.8|82639.8|82690.4|82640.4|82687.7|82637.7|12
1623183540000|2021-06-08 20:19:00|82689.4|82639.4|82691|82641|82691.4|82641.4|82686.8|82636.8|24
1623183550000|2021-06-08 20:19:10|82689.8|82639.8|82689.1|82639.1|82690.4|82640.4|82688.3|82638.3|8
1623183560000|2021-06-08 20:19:20|82688.8|82638.8|82690.8|82640.8|82690.8|82640.8|82688|82638|11
1623183570000|2021-06-08 20:19:30|82690.4|82640.4|82688.8|82638.8|82690.4|82640.4|82688.8|82638.8|9
1623183580000|2021-06-08 20:19:40|82689.2|82639.2|82688.6|82638.6|82691.4|82641.4|82687.5|82637.5|19
1623183590000|2021-06-08 20:19:50|82689.1|82639.1|82688.9|82638.9|82689.7|82639.7|82688.1|82638.1|7
1623183600000|2021-06-08 20:20:00|82689.1|82639.1|82689.5|82639.5|82689.7|82639.7|82687.4|82637.4|13
1623183610000|2021-06-08 20:20:10|82688.7|82638.7|82688.5|82638.5|82690.9|82640.9|82687.9|82637.9|10
1623183620000|2021-06-08 20:20:20|82689.7|82639.7|82689.6|82639.6|82690.2|82640.2|82688.9|82638.9|8
1623183630000|2021-06-08 20:20:30|82689.4|82639.4|82690.2|82640.2|82695.1|82645.1|82688.8|82638.8|9
1623183640000|2021-06-08 20:20:40|82688.7|82638.7|82692.3|82642.3|82694|82644|82688.7|82638.7|6
1623183650000|2021-06-08 20:20:50|82693.3|82643.3|82692|82642|82695.8|82645.8|82691.7|82641.7|16
1623183660000|2021-06-08 20:21:00|82691.9|82641.9|82694.4|82644.4|82695.6|82645.6|82691.8|82641.8|11
1623183670000|2021-06-08 20:21:10|82694.1|82644.1|82693.2|82643.2|82694.3|82644.3|82693.2|82643.2|6
1623183680000|2021-06-08 20:21:20|82695.7|82645.7|82697.2|82647.2|82698|82648|82694.5|82644.5|15
1623183690000|2021-06-08 20:21:30|82698.3|82648.3|82695|82645|82698.3|82648.3|82691.5|82641.5|9
1623183700000|2021-06-08 20:21:40|82694.1|82644.1|82694.3|82644.3|82695.3|82645.3|82693.7|82643.7|6
1623183710000|2021-06-08 20:21:50|82693.6|82643.6|82695.5|82645.5|82696.2|82646.2|82691.8|82641.8|8
1623183720000|2021-06-08 20:22:00|82695.6|82645.6|82692.4|82642.4|82696.3|82646.3|82691.7|82641.7|12
1623183730000|2021-06-08 20:22:10|82693|82643|82692.3|82642.3|82693.1|82643.1|82691.5|82641.5|8
1623183740000|2021-06-08 20:22:20|82691.3|82641.3|82694|82644|82696.1|82646.1|82691.1|82641.1|15
1623183750000|2021-06-08 20:22:30|82693.6|82643.6|82694.9|82644.9|82695.2|82645.2|82693.1|82643.1|22
1623183760000|2021-06-08 20:22:40|82694.6|82644.6|82694|82644|82694.6|82644.6|82693.9|82643.9|4
1623183770000|2021-06-08 20:22:50|82694.6|82644.6|82698.1|82648.1|82698.1|82648.1|82694.5|82644.5|6
1623183780000|2021-06-08 20:23:00|82698.4|82648.4|82696|82646|82698.4|82648.4|82695.3|82645.3|10
1623183790000|2021-06-08 20:23:10|82695.5|82645.5|82695.7|82645.7|82696.1|82646.1|82695.5|82645.5|5
1623183800000|2021-06-08 20:23:20|82695.3|82645.3|82695.6|82645.6|82696.2|82646.2|82693.6|82643.6|10
1623183810000|2021-06-08 20:23:30|82694.9|82644.9|82695|82645|82695.4|82645.4|82694.2|82644.2|9
1623183820000|2021-06-08 20:23:40|82694.5|82644.5|82696.9|82646.9|82697.3|82647.3|82694.5|82644.5|8
1623183830000|2021-06-08 20:23:50|82696.8|82646.8|82696.4|82646.4|82698.4|82648.4|82696|82646|14
1623183840000|2021-06-08 20:24:00|82698.4|82648.4|82696.3|82646.3|82699.4|82649.4|82695.3|82645.3|25
1623183850000|2021-06-08 20:24:10|82696.9|82646.9|82698.3|82648.3|82699|82649|82694.1|82644.1|15
1623183860000|2021-06-08 20:24:20|82699.6|82649.6|82703.7|82653.7|82703.8|82653.8|82696.7|82646.7|23
1623183870000|2021-06-08 20:24:30|82704|82654|82703.8|82653.8|82705.5|82655.5|82703.8|82653.8|19
1623183880000|2021-06-08 20:24:40|82703|82653|82700.7|82650.7|82706|82656|82700.7|82650.7|15
1623183890000|2021-06-08 20:24:50|82702.3|82652.3|82703.1|82653.1|82703.1|82653.1|82702.3|82652.3|8
1623183900000|2021-06-08 20:25:00|82703.2|82653.2|82704.8|82654.8|82705.1|82655.1|82700.1|82650.1|18
1623183910000|2021-06-08 20:25:10|82705.2|82655.2|82706.3|82656.3|82709.3|82659.3|82700.5|82650.5|21
1623183920000|2021-06-08 20:25:20|82705.6|82655.6|82706.8|82656.8|82708.4|82658.4|82702.1|82652.1|24
1623183930000|2021-06-08 20:25:30|82707.8|82657.8|82709.7|82659.7|82709.7|82659.7|82707.3|82657.3|12
1623183940000|2021-06-08 20:25:40|82709.2|82659.2|82709.5|82659.5|82710.4|82660.4|82708.7|82658.7|7
1623183950000|2021-06-08 20:25:50|82709.8|82659.8|82707.9|82657.9|82709.8|82659.8|82707.9|82657.9|15
1623183960000|2021-06-08 20:26:00|82708.2|82658.2|82710.7|82660.7|82710.9|82660.9|82708|82658|9
1623183970000|2021-06-08 20:26:10|82710.8|82660.8|82709.1|82659.1|82712.1|82662.1|82707.9|82657.9|16
1623183980000|2021-06-08 20:26:20|82708.8|82658.8|82709.1|82659.1|82710.3|82660.3|82708.8|82658.8|6
1623183990000|2021-06-08 20:26:30|82709|82659|82709.9|82659.9|82711|82661|82708.7|82658.7|11
1623184000000|2021-06-08 20:26:40|82709.6|82659.6|82709.4|82659.4|82711|82661|82709.1|82659.1|21
1623184010000|2021-06-08 20:26:50|82709.6|82659.6|82711.7|82661.7|82711.8|82661.8|82709.6|82659.6|12
1623184020000|2021-06-08 20:27:00|82711.8|82661.8|82711.4|82661.4|82711.8|82661.8|82709.7|82659.7|15
1623184030000|2021-06-08 20:27:10|82710.5|82660.5|82711.2|82661.2|82711.8|82661.8|82709.1|82659.1|10
1623184040000|2021-06-08 20:27:20|82710.3|82660.3|82710.9|82660.9|82712.3|82662.3|82709.1|82659.1|17
1623184050000|2021-06-08 20:27:30|82711.1|82661.1|82709.4|82659.4|82711.1|82661.1|82709.4|82659.4|13
1623184060000|2021-06-08 20:27:40|82709.6|82659.6|82711.4|82661.4|82712|82662|82709.6|82659.6|10
1623184070000|2021-06-08 20:27:50|82710.9|82660.9|82709.8|82659.8|82711|82661|82709.6|82659.6|10
1623184080000|2021-06-08 20:28:00|82711.3|82661.3|82710.8|82660.8|82713.9|82663.9|82709.6|82659.6|17
1623184090000|2021-06-08 20:28:10|82711.1|82661.1|82710|82660|82711.1|82661.1|82709.7|82659.7|9
1623184100000|2021-06-08 20:28:20|82710.3|82660.3|82709.8|82659.8|82710.3|82660.3|82709.4|82659.4|9
1623184110000|2021-06-08 20:28:30|82709.7|82659.7|82711.6|82661.6|82712.6|82662.6|82709.7|82659.7|4
1623184120000|2021-06-08 20:28:40|82711|82661|82709.7|82659.7|82711|82661|82709.6|82659.6|12
1623184130000|2021-06-08 20:28:50|82709.8|82659.8|82710.3|82660.3|82712.2|82662.2|82709.8|82659.8|11
1623184140000|2021-06-08 20:29:00|82711|82661|82712|82662|82712.3|82662.3|82709.8|82659.8|20
1623184150000|2021-06-08 20:29:10|82711.8|82661.8|82712.7|82662.7|82713.9|82663.9|82711.8|82661.8|30
1623184160000|2021-06-08 20:29:20|82712.5|82662.5|82713|82663|82714.1|82664.1|82712.5|82662.5|12
1623184170000|2021-06-08 20:29:30|82712.8|82662.8|82712.6|82662.6|82713.2|82663.2|82712.5|82662.5|11
1623184180000|2021-06-08 20:29:40|82712.5|82662.5|82712.1|82662.1|82712.5|82662.5|82711.7|82661.7|8
1623184190000|2021-06-08 20:29:50|82712|82662|82712.5|82662.5|82713.1|82663.1|82712|82662|6
1623184200000|2021-06-08 20:30:00|82713|82663|82714.9|82664.9|82714.9|82664.9|82713|82663|27
1623184210000|2021-06-08 20:30:10|82714.8|82664.8|82717.3|82667.3|82717.8|82667.8|82714.1|82664.1|17
1623184220000|2021-06-08 20:30:20|82717.6|82667.6|82712.7|82662.7|82719.4|82669.4|82712.7|82662.7|29
1623184230000|2021-06-08 20:30:30|82713|82663|82713.1|82663.1|82713.8|82663.8|82711.3|82661.3|6
1623184240000|2021-06-08 20:30:40|82713|82663|82713|82663|82713.8|82663.8|82712.6|82662.6|19
1623184250000|2021-06-08 20:30:50|82712.9|82662.9|82713.7|82663.7|82713.9|82663.9|82709.2|82659.2|29
1623184260000|2021-06-08 20:31:00|82713.9|82663.9|82714.9|82664.9|82715.6|82665.6|82713|82663|14
1623184270000|2021-06-08 20:31:10|82714.8|82664.8|82716.1|82666.1|82716.8|82666.8|82714.8|82664.8|11
1623184280000|2021-06-08 20:31:20|82715.7|82665.7|82715.1|82665.1|82716.5|82666.5|82714.6|82664.6|10
1623184290000|2021-06-08 20:31:30|82715.5|82665.5|82715.6|82665.6|82718.6|82668.6|82714.8|82664.8|11
1623184300000|2021-06-08 20:31:40|82716.7|82666.7|82713.8|82663.8|82716.7|82666.7|82712.4|82662.4|5
1623184310000|2021-06-08 20:31:50|82713.4|82663.4|82714.1|82664.1|82716.5|82666.5|82713.4|82663.4|7
1623184320000|2021-06-08 20:32:00|82714|82664|82712.9|82662.9|82714.8|82664.8|82712.9|82662.9|8
1623184330000|2021-06-08 20:32:10|82713.3|82663.3|82713.7|82663.7|82714.3|82664.3|82713.3|82663.3|5
1623184340000|2021-06-08 20:32:20|82713.3|82663.3|82714.1|82664.1|82715.1|82665.1|82712.6|82662.6|10
1623184350000|2021-06-08 20:32:30|82718.4|82668.4|82715.2|82665.2|82718.4|82668.4|82714.6|82664.6|9
1623184360000|2021-06-08 20:32:40|82716.4|82666.4|82713.4|82663.4|82716.4|82666.4|82712.6|82662.6|12
1623184370000|2021-06-08 20:32:50|82713.1|82663.1|82715.2|82665.2|82716.8|82666.8|82713.1|82663.1|14
1623184380000|2021-06-08 20:33:00|82715|82665|82713.4|82663.4|82715.2|82665.2|82713.1|82663.1|11
1623184390000|2021-06-08 20:33:10|82713.6|82663.6|82713.1|82663.1|82714.3|82664.3|82713|82663|11
1623184400000|2021-06-08 20:33:20|82712.9|82662.9|82712.5|82662.5|82714|82664|82712.2|82662.2|9
1623184410000|2021-06-08 20:33:30|82713.2|82663.2|82713.6|82663.6|82713.7|82663.7|82712.9|82662.9|5
1623184420000|2021-06-08 20:33:40|82713.1|82663.1|82712.7|82662.7|82715.2|82665.2|82711.8|82661.8|15
1623184430000|2021-06-08 20:33:50|82712.8|82662.8|82713|82663|82713.3|82663.3|82712.5|82662.5|10
1623184440000|2021-06-08 20:34:00|82713.2|82663.2|82714.3|82664.3|82715.7|82665.7|82713.1|82663.1|19
1623184450000|2021-06-08 20:34:10|82714.1|82664.1|82714.7|82664.7|82715.6|82665.6|82714.1|82664.1|13
1623184460000|2021-06-08 20:34:20|82714.4|82664.4|82714.7|82664.7|82715.4|82665.4|82712.1|82662.1|11
1623184470000|2021-06-08 20:34:30|82712.9|82662.9|82714.3|82664.3|82715.4|82665.4|82712.9|82662.9|22
1623184480000|2021-06-08 20:34:40|82715.4|82665.4|82714.4|82664.4|82715.6|82665.6|82713.2|82663.2|14
1623184490000|2021-06-08 20:34:50|82714.9|82664.9|82713.8|82663.8|82714.9|82664.9|82713.2|82663.2|22
1623184500000|2021-06-08 20:35:00|82713.7|82663.7|82716.4|82666.4|82716.4|82666.4|82713|82663|27
1623184510000|2021-06-08 20:35:10|82715.8|82665.8|82716.1|82666.1|82716.8|82666.8|82714|82664|19
1623184520000|2021-06-08 20:35:20|82715.9|82665.9|82715.7|82665.7|82717.3|82667.3|82715.4|82665.4|11
1623184530000|2021-06-08 20:35:30|82715.5|82665.5|82713.5|82663.5|82715.5|82665.5|82711.7|82661.7|17
1623184540000|2021-06-08 20:35:40|82713.2|82663.2|82703.8|82653.8|82713.8|82663.8|82693.9|82643.9|28
1623184550000|2021-06-08 20:35:50|82704.5|82654.5|82703.8|82653.8|82704.5|82654.5|82702.6|82652.6|12
1623184560000|2021-06-08 20:36:00|82705|82655|82704.2|82654.2|82705.5|82655.5|82703.6|82653.6|19
1623184570000|2021-06-08 20:36:10|82704.1|82654.1|82703.7|82653.7|82704.9|82654.9|82703.5|82653.5|17
1623184580000|2021-06-08 20:36:20|82703.2|82653.2|82703.3|82653.3|82704.4|82654.4|82702.7|82652.7|14
1623184590000|2021-06-08 20:36:30|82701.8|82651.8|82702.5|82652.5|82706|82656|82701.8|82651.8|7
1623184600000|2021-06-08 20:36:40|82701.8|82651.8|82704.5|82654.5|82705.9|82655.9|82701.8|82651.8|15
1623184610000|2021-06-08 20:36:50|82703.4|82653.4|82704|82654|82704.7|82654.7|82703.4|82653.4|13
1623184620000|2021-06-08 20:37:00|82704.4|82654.4|82704.5|82654.5|82705.5|82655.5|82702.3|82652.3|15
1623184630000|2021-06-08 20:37:10|82702.8|82652.8|82705.9|82655.9|82707.8|82657.8|82702.8|82652.8|8
1623184640000|2021-06-08 20:37:20|82707.1|82657.1|82701.1|82651.1|82707.7|82657.7|82698.9|82648.9|24
1623184650000|2021-06-08 20:37:30|82698.9|82648.9|82700.9|82650.9|82703.5|82653.5|82698.9|82648.9|10
1623184660000|2021-06-08 20:37:40|82702.2|82652.2|82702.2|82652.2|82702.4|82652.4|82700.2|82650.2|15
1623184670000|2021-06-08 20:37:50|82702.9|82652.9|82704.3|82654.3|82704.7|82654.7|82701.8|82651.8|12
1623184680000|2021-06-08 20:38:00|82702.3|82652.3|82701.4|82651.4|82704.1|82654.1|82701|82651|12
1623184690000|2021-06-08 20:38:10|82702.4|82652.4|82702.4|82652.4|82702.4|82652.4|82701|82651|8
1623184700000|2021-06-08 20:38:20|82702.7|82652.7|82702.1|82652.1|82702.7|82652.7|82701.2|82651.2|6
1623184710000|2021-06-08 20:38:30|82702.7|82652.7|82703.1|82653.1|82704.7|82654.7|82701.9|82651.9|14
1623184720000|2021-06-08 20:38:40|82702.3|82652.3|82701|82651|82702.3|82652.3|82700.2|82650.2|22
1623184730000|2021-06-08 20:38:50|82701.1|82651.1|82701.4|82651.4|82701.6|82651.6|82700.7|82650.7|13
1623184740000|2021-06-08 20:39:00|82701.2|82651.2|82706|82656|82708|82658|82700.6|82650.6|22
1623184750000|2021-06-08 20:39:10|82708.9|82658.9|82708.3|82658.3|82708.9|82658.9|82704.6|82654.6|16
1623184760000|2021-06-08 20:39:20|82706.9|82656.9|82699.2|82649.2|82707.6|82657.6|82697.8|82647.8|20
1623184770000|2021-06-08 20:39:30|82699.4|82649.4|82700.8|82650.8|82702.7|82652.7|82698.9|82648.9|14
1623184780000|2021-06-08 20:39:40|82701.1|82651.1|82701.3|82651.3|82702.7|82652.7|82699.8|82649.8|14
1623184790000|2021-06-08 20:39:50|82700.2|82650.2|82700.5|82650.5|82700.8|82650.8|82698.8|82648.8|14
1623184800000|2021-06-08 20:40:00|82700.6|82650.6|82700.6|82650.6|82702|82652|82699.2|82649.2|11
1623184810000|2021-06-08 20:40:10|82701|82651|82696.6|82646.6|82704.9|82654.9|82696.5|82646.5|14
1623184820000|2021-06-08 20:40:20|82697.1|82647.1|82702.2|82652.2|82702.2|82652.2|82696.1|82646.1|21
1623184830000|2021-06-08 20:40:30|82699.2|82649.2|82699.6|82649.6|82702.5|82652.5|82698.7|82648.7|20
1623184840000|2021-06-08 20:40:40|82699.7|82649.7|82697.9|82647.9|82701.6|82651.6|82697.9|82647.9|21
1623184850000|2021-06-08 20:40:50|82698.5|82648.5|82697.8|82647.8|82700.6|82650.6|82690.9|82640.9|31
1623184860000|2021-06-08 20:41:00|82697.1|82647.1|82696.4|82646.4|82697.4|82647.4|82695|82645|25
1623184870000|2021-06-08 20:41:10|82695.8|82645.8|82694.4|82644.4|82696.4|82646.4|82694.4|82644.4|16
1623184880000|2021-06-08 20:41:20|82693.9|82643.9|82696.1|82646.1|82697.7|82647.7|82692.4|82642.4|22
1623184890000|2021-06-08 20:41:30|82696|82646|82701.1|82651.1|82702.2|82652.2|82695.7|82645.7|31
1623184900000|2021-06-08 20:41:40|82700.5|82650.5|82704|82654|82704.8|82654.8|82696.9|82646.9|26
1623184910000|2021-06-08 20:41:50|82704.1|82654.1|82711.4|82661.4|82711.4|82661.4|82700.9|82650.9|41
1623184920000|2021-06-08 20:42:00|82706.1|82656.1|82702.5|82652.5|82706.1|82656.1|82700.8|82650.8|25
1623184930000|2021-06-08 20:42:10|82703.2|82653.2|82705.1|82655.1|82706.6|82656.6|82702.3|82652.3|26
1623184940000|2021-06-08 20:42:20|82705.2|82655.2|82711.1|82661.1|82712.3|82662.3|82704.6|82654.6|9
1623184950000|2021-06-08 20:42:30|82711.6|82661.6|82707.1|82657.1|82711.6|82661.6|82704.9|82654.9|9
1623184960000|2021-06-08 20:42:40|82707.6|82657.6|82703.4|82653.4|82712.6|82662.6|82703.4|82653.4|18
1623184970000|2021-06-08 20:42:50|82705.8|82655.8|82710.4|82660.4|82711.6|82661.6|82705.8|82655.8|6
1623184980000|2021-06-08 20:43:00|82711|82661|82710.2|82660.2|82711.4|82661.4|82710|82660|7
1623184990000|2021-06-08 20:43:10|82710.4|82660.4|82705.2|82655.2|82711.5|82661.5|82704.9|82654.9|8
1623185000000|2021-06-08 20:43:20|82703.7|82653.7|82705.2|82655.2|82707.1|82657.1|82703.7|82653.7|15
1623185010000|2021-06-08 20:43:30|82702.5|82652.5|82705.9|82655.9|82706.3|82656.3|82702.5|82652.5|7
1623185020000|2021-06-08 20:43:40|82702.1|82652.1|82706.3|82656.3|82707|82657|82691.5|82641.5|21
1623185030000|2021-06-08 20:43:50|82705|82655|82703.4|82653.4|82709.5|82659.5|82700.8|82650.8|30
1623185040000|2021-06-08 20:44:00|82703|82653|82698.5|82648.5|82703|82653|82697.4|82647.4|37
1623185050000|2021-06-08 20:44:10|82698.7|82648.7|82696.7|82646.7|82699.1|82649.1|82696.7|82646.7|14
1623185060000|2021-06-08 20:44:20|82696.9|82646.9|82691.6|82641.6|82699.2|82649.2|82691.6|82641.6|39
1623185070000|2021-06-08 20:44:30|82691.9|82641.9|82690.8|82640.8|82691.9|82641.9|82690.8|82640.8|14
1623185080000|2021-06-08 20:44:40|82691.8|82641.8|82691.4|82641.4|82693.7|82643.7|82690.7|82640.7|31
1623185090000|2021-06-08 20:44:50|82691.8|82641.8|82689.4|82639.4|82693.8|82643.8|82689.4|82639.4|10
1623185100000|2021-06-08 20:45:00|82690.9|82640.9|82689.8|82639.8|82694.4|82644.4|82689.4|82639.4|36
1623185110000|2021-06-08 20:45:10|82690.5|82640.5|82690.9|82640.9|82691.2|82641.2|82689.5|82639.5|9
1623185120000|2021-06-08 20:45:20|82691.3|82641.3|82691.2|82641.2|82693.6|82643.6|82690.8|82640.8|13
1623185130000|2021-06-08 20:45:30|82688.7|82638.7|82695.9|82645.9|82695.9|82645.9|82688|82638|22
1623185140000|2021-06-08 20:45:40|82691.9|82641.9|82690.2|82640.2|82696.1|82646.1|82689.5|82639.5|19
1623185150000|2021-06-08 20:45:50|82691.3|82641.3|82692.9|82642.9|82697.4|82647.4|82691.3|82641.3|26
1623185160000|2021-06-08 20:46:00|82692.7|82642.7|82691.3|82641.3|82692.7|82642.7|82688.8|82638.8|22
1623185170000|2021-06-08 20:46:10|82690.6|82640.6|82692.4|82642.4|82692.8|82642.8|82690.6|82640.6|6
1623185180000|2021-06-08 20:46:20|82692.3|82642.3|82692.5|82642.5|82692.7|82642.7|82692.3|82642.3|11
1623185190000|2021-06-08 20:46:30|82691.9|82641.9|82692|82642|82692|82642|82691.4|82641.4|22
1623185200000|2021-06-08 20:46:40|82691.8|82641.8|82693|82643|82693.1|82643.1|82691.6|82641.6|5
1623185210000|2021-06-08 20:46:50|82693.1|82643.1|82693.3|82643.3|82695.3|82645.3|82690.9|82640.9|10
1623185220000|2021-06-08 20:47:00|82692.1|82642.1|82692.3|82642.3|82692.5|82642.5|82692|82642|9
1623185230000|2021-06-08 20:47:10|82692.9|82642.9|82692.2|82642.2|82693|82643|82692.2|82642.2|13
1623185240000|2021-06-08 20:47:20|82692.1|82642.1|82690|82640|82699.3|82649.3|82689.3|82639.3|41
1623185250000|2021-06-08 20:47:30|82689.9|82639.9|82689.4|82639.4|82690.2|82640.2|82689.4|82639.4|4
1623185260000|2021-06-08 20:47:40|82690|82640|82689.6|82639.6|82690|82640|82689.4|82639.4|6
1623185270000|2021-06-08 20:47:50|82689.5|82639.5|82690|82640|82690|82640|82687.5|82637.5|10
1623185280000|2021-06-08 20:48:00|82690.4|82640.4|82689.3|82639.3|82690.8|82640.8|82688.8|82638.8|33
1623185290000|2021-06-08 20:48:10|82689.4|82639.4|82691.4|82641.4|82693|82643|82686.7|82636.7|18
1623185300000|2021-06-08 20:48:20|82690.9|82640.9|82691.9|82641.9|82693.9|82643.9|82690.7|82640.7|18
1623185310000|2021-06-08 20:48:30|82692.1|82642.1|82688.5|82638.5|82693.4|82643.4|82688.5|82638.5|25
1623185320000|2021-06-08 20:48:40|82687.1|82637.1|82689.3|82639.3|82689.6|82639.6|82687|82637|22
1623185330000|2021-06-08 20:48:50|82688.9|82638.9|82687.3|82637.3|82691|82641|82687.3|82637.3|14
1623185340000|2021-06-08 20:49:00|82687.2|82637.2|82688|82638|82688.2|82638.2|82686.9|82636.9|10
1623185350000|2021-06-08 20:49:10|82687.6|82637.6|82689.6|82639.6|82695.6|82645.6|82686.2|82636.2|39
1623185360000|2021-06-08 20:49:20|82688.7|82638.7|82688.6|82638.6|82689.2|82639.2|82687.7|82637.7|34
1623185370000|2021-06-08 20:49:30|82688.2|82638.2|82687.9|82637.9|82688.2|82638.2|82687.4|82637.4|23
1623185380000|2021-06-08 20:49:40|82687.6|82637.6|82688.2|82638.2|82688.9|82638.9|82687.6|82637.6|37
1623185390000|2021-06-08 20:49:50|82688.9|82638.9|82689.5|82639.5|82695.8|82645.8|82688|82638|30
1623185400000|2021-06-08 20:50:00|82689.1|82639.1|82687.2|82637.2|82690.1|82640.1|82687|82637|29
1623185410000|2021-06-08 20:50:10|82687.4|82637.4|82663.5|82613.5|82687.4|82637.4|82662.1|82612.1|48
1623185420000|2021-06-08 20:50:20|82663.7|82613.7|82656.5|82606.5|82663.7|82613.7|82655.9|82605.9|31
1623185430000|2021-06-08 20:50:30|82656.2|82606.2|82658.7|82608.7|82660.7|82610.7|82655.6|82605.6|42
1623185440000|2021-06-08 20:50:40|82658.5|82608.5|82655.7|82605.7|82659.2|82609.2|82655.7|82605.7|26
1623185450000|2021-06-08 20:50:50|82657|82607|82660.4|82610.4|82660.6|82610.6|82656.3|82606.3|29
1623185460000|2021-06-08 20:51:00|82663.4|82613.4|82656.5|82606.5|82674.4|82624.4|82656.3|82606.3|51
1623185470000|2021-06-08 20:51:10|82656.7|82606.7|82656.4|82606.4|82661.9|82611.9|82656.2|82606.2|33
1623185480000|2021-06-08 20:51:20|82656.6|82606.6|82658.2|82608.2|82658.8|82608.8|82654.6|82604.6|39
1623185490000|2021-06-08 20:51:30|82658.7|82608.7|82655.7|82605.7|82660.5|82610.5|82653.4|82603.4|33
1623185500000|2021-06-08 20:51:40|82655.8|82605.8|82674.8|82624.8|82683.7|82633.7|82654.5|82604.5|52
1623185510000|2021-06-08 20:51:50|82674.7|82624.7|82676.4|82626.4|82679|82629|82673.8|82623.8|44
1623185520000|2021-06-08 20:52:00|82676.3|82626.3|82673.8|82623.8|82676.3|82626.3|82673.3|82623.3|33
1623185530000|2021-06-08 20:52:10|82673.5|82623.5|82676.6|82626.6|82679.9|82629.9|82673.5|82623.5|9
1623185540000|2021-06-08 20:52:20|82677.8|82627.8|82672.6|82622.6|82677.8|82627.8|82672.4|82622.4|18
1623185550000|2021-06-08 20:52:30|82672.5|82622.5|82671.9|82621.9|82672.9|82622.9|82671.9|82621.9|27
1623185560000|2021-06-08 20:52:40|82672.1|82622.1|82676.6|82626.6|82682.5|82632.5|82670.9|82620.9|16
1623185570000|2021-06-08 20:52:50|82674.3|82624.3|82672.2|82622.2|82676.5|82626.5|82672.2|82622.2|6
1623185580000|2021-06-08 20:53:00|82672.9|82622.9|82676.8|82626.8|82679.8|82629.8|82672.3|82622.3|23
1623185590000|2021-06-08 20:53:10|82677.1|82627.1|82672.9|82622.9|82678|82628|82672.7|82622.7|9
1623185600000|2021-06-08 20:53:20|82679.5|82629.5|82673.8|82623.8|82680.8|82630.8|82672.8|82622.8|23
1623185610000|2021-06-08 20:53:30|82673.9|82623.9|82673.9|82623.9|82674.8|82624.8|82673.3|82623.3|31
1623185620000|2021-06-08 20:53:40|82673.7|82623.7|82673.2|82623.2|82673.9|82623.9|82671.4|82621.4|30
1623185630000|2021-06-08 20:53:50|82673.4|82623.4|82677.1|82627.1|82680.3|82630.3|82673.2|82623.2|32
1623185640000|2021-06-08 20:54:00|82677|82627|82676.4|82626.4|82677.1|82627.1|82675.9|82625.9|39
1623185650000|2021-06-08 20:54:10|82676.1|82626.1|82677.1|82627.1|82679.2|82629.2|82675.7|82625.7|39
1623185660000|2021-06-08 20:54:20|82675.2|82625.2|82686.5|82636.5|82686.5|82636.5|82675.2|82625.2|26
1623185670000|2021-06-08 20:54:30|82686.1|82636.1|82682.2|82632.2|82686.4|82636.4|82679.9|82629.9|50
1623185680000|2021-06-08 20:54:40|82681.4|82631.4|82683.1|82633.1|82683.1|82633.1|82681.4|82631.4|8
1623185690000|2021-06-08 20:54:50|82682.7|82632.7|82688|82638|82688|82638|82682.6|82632.6|19
1623185700000|2021-06-08 20:55:00|82689|82639|82692|82642|82713.1|82663.1|82680.4|82630.4|58
1623185710000|2021-06-08 20:55:10|82691.9|82641.9|82701.8|82651.8|82709.2|82659.2|82691.9|82641.9|33
1623185720000|2021-06-08 20:55:20|82702.2|82652.2|82697.9|82647.9|82748.8|82661.8|82696.6|82610.1|30
1623185730000|2021-06-08 20:55:30|82693.9|82643.9|82689.6|82639.6|82695.3|82645.3|82689.6|82639.6|18
1623185740000|2021-06-08 20:55:40|82694.4|82644.4|82696.1|82646.1|82696.1|82646.1|82690.9|82640.9|9
1623185750000|2021-06-08 20:55:50|82694.8|82644.8|82695.1|82645.1|82698.3|82648.3|82691.1|82641.1|29
1623185760000|2021-06-08 20:56:00|82695.5|82645.5|82695.8|82645.8|82700.8|82650.8|82692.6|82642.6|24
1623185770000|2021-06-08 20:56:10|82695.2|82645.2|82690.9|82640.9|82698.7|82648.7|82686.4|82636.4|34
1623185780000|2021-06-08 20:56:20|82690.5|82640.5|82691.2|82641.2|82697.5|82647.5|82683.3|82633.3|13
1623185790000|2021-06-08 20:56:30|82691.1|82641.1|82697.7|82647.7|82698.4|82648.4|82690.1|82640.1|12
1623185800000|2021-06-08 20:56:40|82736.5|82608.6|82698.7|82648.7|82736.5|82653.6|82694.2|82607.8|34
1623185810000|2021-06-08 20:56:50|82696.1|82646.1|82695.4|82645.4|82702.5|82652.5|82693.2|82643.2|35
1623185820000|2021-06-08 20:57:00|82695.6|82645.6|82698.5|82648.5|82699.2|82649.2|82690.3|82640.3|57
1623185830000|2021-06-08 20:57:10|82698.4|82648.4|82692.6|82642.6|82702.4|82652.4|82688.5|82638.5|16
1623185840000|2021-06-08 20:57:20|82694|82644|82698.2|82648.2|82700.1|82650.1|82693.4|82643.4|24
1623185850000|2021-06-08 20:57:30|82698.3|82648.3|82698.5|82648.5|82698.5|82648.5|82697.7|82647.7|10
1623185860000|2021-06-08 20:57:40|82698.1|82648.1|82699.1|82649.1|82699.1|82649.1|82698.1|82648.1|4
1623185870000|2021-06-08 20:57:50|82698.7|82648.7|82697.7|82647.7|82750.4|82651.1|82696.2|82595.4|38
1623185880000|2021-06-08 20:58:00|82697.6|82647.6|82697.5|82647.5|82698.3|82648.3|82696.8|82646.8|21
1623185890000|2021-06-08 20:58:10|82697.1|82647.1|82703.6|82653.6|82706.3|82656.3|82696.3|82646.3|29
1623185900000|2021-06-08 20:58:20|82703.4|82653.4|82702.5|82652.5|82706.5|82656.5|82698.8|82648.8|36
1623185910000|2021-06-08 20:58:30|82700.8|82650.8|82701|82651|82754.7|82659.1|82696.3|82626.7|29
1623185920000|2021-06-08 20:58:40|82696.6|82646.6|82703.2|82653.2|82707.2|82657.2|82694.6|82644.6|11
1623185930000|2021-06-08 20:58:50|82703.9|82653.9|82696.1|82646.1|82707.5|82657.5|82695.6|82645.6|39
1623185940000|2021-06-08 20:59:00|82742.6|82617.3|82705.2|82655.2|82748.6|82660.7|82699.2|82617.3|40
1623185950000|2021-06-08 20:59:10|82707.3|82657.3|82702|82652|82707.3|82657.3|82701.9|82651.9|19
1623185960000|2021-06-08 20:59:20|82702.5|82652.5|82706.4|82656.4|82752.5|82657.6|82702.5|82619.9|17
1623185970000|2021-06-08 20:59:30|82700.9|82650.9|82698.8|82648.8|82771.4|82664.8|82695.6|82624.2|37
1623185980000|2021-06-08 20:59:40|82697.8|82647.8|82697.8|82647.8|82703.7|82653.7|82697.8|82647.8|11
1623185990000|2021-06-08 20:59:50|82698.1|82648.1|82713.8|82663.8|82771.8|82665.8|82696.9|82616.8|25
1623186000000|2021-06-08 21:00:00|82736.3|82582.5|82711.9|82661.9|82758.6|82661.9|82711.9|82567.8|11
1623186010000|2021-06-08 21:00:10|82760.3|82588.9|82756.7|82590.4|82760.3|82590.4|82756.7|82588.9|2
1623186020000|2021-06-08 21:00:20|82769.5|82564.5|82768.7|82565.6|82769.5|82565.6|82768.7|82564.5|2
1623186030000|2021-06-08 21:00:30|82764.8|82596.6|82764.8|82596.6|82764.8|82596.6|82764.8|82596.6|1
1623186040000|2021-06-08 21:00:40|82713.6|82663.6|82763.4|82597.5|82763.4|82663.6|82713.6|82597.5|2
1623186060000|2021-06-08 21:01:00|82758.4|82607.9|82713.6|82663.6|82758.4|82663.6|82713.6|82607.9|2
1623186110000|2021-06-08 21:01:50|82753.5|82610.8|82753.5|82610.8|82753.5|82610.8|82753.5|82610.8|1
1623186130000|2021-06-08 21:02:10|82759.2|82599.5|82759.2|82599.5|82759.2|82599.5|82759.2|82599.5|1
1623186180000|2021-06-08 21:03:00|82752.9|82611.4|82752.9|82611.4|82752.9|82611.4|82752.9|82611.4|1
1623186190000|2021-06-08 21:03:10|82759.6|82599.8|82752.7|82579.7|82759.6|82599.8|82751.6|82579|4
1623186200000|2021-06-08 21:03:20|82752.2|82579.4|82751.6|82579|82752.7|82579.7|82751.6|82579|3
1623186220000|2021-06-08 21:03:40|82751.9|82579.2|82751.6|82579|82751.9|82579.2|82751.6|82579|2
1623186230000|2021-06-08 21:03:50|82753.5|82584.4|82753.5|82584.4|82753.5|82584.4|82753.5|82584.4|1
1623186250000|2021-06-08 21:04:10|82751.5|82577.9|82751.5|82577.9|82751.5|82577.9|82751.5|82577.9|1
1623186260000|2021-06-08 21:04:20|82746.7|82584.9|82746.7|82584.9|82746.7|82584.9|82746.7|82584.9|1
1623186290000|2021-06-08 21:04:50|82756.5|82523.2|82756.5|82523.2|82756.5|82523.2|82756.5|82523.2|1
1623186300000|2021-06-08 21:05:00|82800|82467|82805.4|82480.1|82843.1|82482.8|82799|82456.6|14
1623186310000|2021-06-08 21:05:10|82803.9|82478.3|82821.8|82478.5|82821.8|82478.9|82803.9|82477.6|4
1623186320000|2021-06-08 21:05:20|82828.1|82474.3|82828.1|82474.3|82828.1|82474.3|82828.1|82474.3|1
1623186340000|2021-06-08 21:05:40|82804|82473.7|82826.9|82473.1|82827.4|82473.7|82804|82473.1|3
1623186350000|2021-06-08 21:05:50|82803|82471|82803|82471|82803|82471|82803|82471|1
1623186360000|2021-06-08 21:06:00|82779.5|82487.3|82795|82482.6|82795|82487.3|82779.5|82482.6|2
1623186370000|2021-06-08 21:06:10|82799.5|82477.8|82830.5|82471.9|82845|82479.6|82798.1|82471|7
1623186390000|2021-06-08 21:06:30|82815.1|82471.4|82820.4|82473|82826.7|82473|82803|82471|8
1623186400000|2021-06-08 21:06:40|82831.4|82463.3|82846.6|82463.3|82846.6|82463.3|82831.4|82463.3|2
1623186420000|2021-06-08 21:07:00|82848.9|82467|82840.4|82407.3|82855.6|82467|82832.2|82404.5|25
1623186430000|2021-06-08 21:07:10|82859.9|82395.7|82832.1|82408.4|82859.9|82408.4|82832.1|82395.7|3
1623186440000|2021-06-08 21:07:20|82834|82404.6|82848.2|82416.2|82848.2|82430.3|82834|82404.3|7
1623186450000|2021-06-08 21:07:30|82844.3|82414.6|82849.6|82404.8|82852|82414.6|82844.3|82404.8|7
1623186460000|2021-06-08 21:07:40|82838.1||82838.2||82838.2||82838.1||2
1623186470000|2021-06-08 21:07:50|82839.3||82840.2||82840.2||82839.3||2
1623186480000|2021-06-08 21:08:00|82813.6|82409|82816.2|82418.3|82862.4|82431.6|82808.4|82389.2|24
1623186490000|2021-06-08 21:08:10|82817.1|82415.3|82826.6|82419.4|82835.3|82436.4|82810.6|82406.6|12
1623186500000|2021-06-08 21:08:20|82822.4|82422.5|82823.1|82422.5|82823.1|82422.5|82822.4|82422.5|2
1623186510000|2021-06-08 21:08:30|82829.2|82409.6|82830.1|82409.3|82830.1|82409.6|82829.2|82409.3|4
1623186520000|2021-06-08 21:08:40|82855.6|82388.8|82858.6|82387.5|82858.6|82388.8|82855.6|82387.5|5
1623186530000|2021-06-08 21:08:50|82859.2||82860.3||82860.3||82859.2||2
1623186540000|2021-06-08 21:09:00|82818.8|82453|82824.2|82427.3|82824.2|82471.4|82783.4|82408|10
1623186550000|2021-06-08 21:09:10|82832.9|82421|82822.4|82430.1|82833.2|82430.1|82815.2|82421|5
1623186560000|2021-06-08 21:09:20|82829.8||82835.9||82835.9||82826.7||4
1623186570000|2021-06-08 21:09:30|82836.1||82866.9||82866.9||82836.1||3
1623186580000|2021-06-08 21:09:40|82867.5||82868.1||82868.1||82867.5||2
1623186590000|2021-06-08 21:09:50|82868.7|82499.2|82803.9|82438.8|82868.7|82499.2|82764.7|82436.7|6
1623186600000|2021-06-08 21:10:00|82817.6|82376.1|82885.6|82377.2|82891.8|82378|82817.6|82282.5|14
1623186610000|2021-06-08 21:10:10|82884|82377.6|82881.4|82377.4|82884.7|82377.6|82881.4|82377.4|4
1623186620000|2021-06-08 21:10:20|82882.2|82415.7|82858.1|82380.5|82882.2|82415.7|82855.8|82380.5|7
1623186630000|2021-06-08 21:10:30|82850.2|82401|82851.5|82347.4|82855.3|82401|82839.3|82326.6|6
1623186640000|2021-06-08 21:10:40|82849.5|82342.6|82859.6|82350.4|82859.6|82350.4|82846.1|82342.6|5
1623186650000|2021-06-08 21:10:50|82861.4|82351.7|82873.3|82386.9|82876.6|82405.7|82861.4|82351.7|8
1623186660000|2021-06-08 21:11:00|82874.5|82387.9|82867.9|82372.6|82874.5|82389.7|82853.3|82372.6|10
1623186670000|2021-06-08 21:11:10|82870|82395.6|82876.2|82370.8|82877|82395.6|82870|82367.6|5
1623186680000|2021-06-08 21:11:20|82876.8|82386.5|82876|82380.4|82876.8|82386.5|82876|82380.4|2
1623186690000|2021-06-08 21:11:30|82874.4|82401.7|82852|82400.2|82874.4|82405.1|82829.7|82391.7|7
1623186700000|2021-06-08 21:11:40|82857.8|82393.1|82849.6|82393.3|82857.8|82397.1|82833.1|82392.5|5
1623186710000|2021-06-08 21:11:50|82846.7|82410|82849.9|82396.9|82850.4|82410|82836.3|82393.3|5
1623186720000|2021-06-08 21:12:00|82848.7|82397.9|82844.9|82396.6|82871.5|82397.9|82843.6|82378.2|8
1623186730000|2021-06-08 21:12:10|82850.1|82393|82846.8|82416|82858|82417|82846.8|82382.8|6
1623186740000|2021-06-08 21:12:20|82877.5||82875.1||82877.5||82875.1||2
1623186760000|2021-06-08 21:12:40|82875.3||82874||82875.3||82874||2
1623186770000|2021-06-08 21:12:50|82848.9|82379.5|82855.8|82373.3|82857.4|82391.4|82830.9|82373.3|6
1623186780000|2021-06-08 21:13:00|82864|82403.8|82832.7|82396|82864|82403.8|82832.7|82377.3|7
1623186790000|2021-06-08 21:13:10|82834.3|82383.5|82858.1|82396.4|82858.1|82396.4|82834.3|82383.5|6
1623186800000|2021-06-08 21:13:20|82855.8||82856.5||82856.5||82855.8||2
1623186810000|2021-06-08 21:13:30|82863.4||82864.6||82864.6||82863.4||2
1623186820000|2021-06-08 21:13:40|82876.4|82401|82864.1|82392.9|82876.4|82401|82861.6|82390.9|5
1623186830000|2021-06-08 21:13:50|82864.5||82875.2||82875.2||82864.5||3
1623186840000|2021-06-08 21:14:00|82890.3|82409|82842.9|82412.2|82890.3|82412.2|82842.9|82409|4
1623186850000|2021-06-08 21:14:10|82847.1|82406.8|82856.5|82411.2|82856.5|82411.2|82847.1|82406.8|3
1623186860000|2021-06-08 21:14:20|82857.8|82415|82857.8|82415|82857.8|82415|82857.8|82415|1
1623186870000|2021-06-08 21:14:30|82885|82414.7|82885|82395.5|82885|82414.7|82885|82395.5|2
1623186880000|2021-06-08 21:14:40|82858.4|82371.8|82847.2|82424.7|82858.4|82424.7|82833.3|82371.8|9
1623186890000|2021-06-08 21:14:50|82851.8|82400.7|82852.9|82386.9|82852.9|82400.7|82851.8|82386.9|6
1623186900000|2021-06-08 21:15:00|82850.9|82394.9|82796.1|82439.2|82850.9|82439.2|82778.4|82394.9|7
1623186910000|2021-06-08 21:15:10|82813.9||82813.9||82813.9||82813.9||1
1623186920000|2021-06-08 21:15:20|82813.2|82409|82811.6|82409|82813.2|82409|82811.4|82409|4
1623186930000|2021-06-08 21:15:30|82811.8||82811.8||82811.8||82811.6||3
1623186940000|2021-06-08 21:15:40|82812.4|82414|82814.9|82414|82814.9|82414|82811.8|82414|3
1623186950000|2021-06-08 21:15:50|82811.8|82499.5|82772|82499.5|82811.8|82499.5|82737.8|82499.5|4
1623186960000|2021-06-08 21:16:00|82786.7|82430.5|82815.1|82414|82819.1|82430.5|82778.8|82414|6
1623186970000|2021-06-08 21:16:10|82813.8|82404|82837.7|82387.9|82838.1|82404|82813.4|82387.9|5
1623186980000|2021-06-08 21:16:20|82829.6|82381.1|82824.9|82440|82837.2|82440|82822.6|82381.1|6
1623186990000|2021-06-08 21:16:30|82825.5|82434.7|82825.5|82422.4|82825.5|82434.7|82825.5|82422.4|3
1623187000000|2021-06-08 21:16:40|82804|82453.1|82804.5|82453.1|82804.5|82453.1|82804|82453.1|2
1623187010000|2021-06-08 21:16:50|82805|82493.6|82781.1|82493.6|82805|82493.6|82757.1|82493.6|3
1623187020000|2021-06-08 21:17:00|82773.1||82773.1||82773.1||82773.1||1
1623187030000|2021-06-08 21:17:10|82803.6|82415.1|82830.2|82384.4|82836.9|82415.1|82803.6|82384.4|11
1623187040000|2021-06-08 21:17:20|82830.4|82397.9|82826.4|82397.9|82830.4|82397.9|82822.1|82397.9|4
1623187050000|2021-06-08 21:17:30|82823.8|82395.4|82821|82440.8|82844|82440.8|82821|82389.7|5
1623187060000|2021-06-08 21:17:40|82754|82433.5|82709.4|82494.4|82754|82494.4|82709.4|82428.5|4
1623187090000|2021-06-08 21:18:10|82813|82396|82832.4|82387.4|82846.3|82396|82813|82381.3|5
1623187100000|2021-06-08 21:18:20|82838.9|82384.6|82813|82438.8|82838.9|82438.8|82813|82384.6|2
1623187110000|2021-06-08 21:18:30|82821|82423.6|82844.2|82389.9|82844.2|82423.6|82821|82389.9|3
1623187120000|2021-06-08 21:18:40|82709.5|82494.6|82817.7|82414.5|82829.8|82494.6|82709.5|82405.6|5
1623187130000|2021-06-08 21:18:50|82799.7|82427.8|82799.7|82427.8|82799.7|82427.8|82799.7|82427.8|1
1623187150000|2021-06-08 21:19:10|82888.5|82413.1|82843.5|82389.2|82888.5|82413.1|82838.6|82389.2|4
1623187170000|2021-06-08 21:19:30|82776.4|82441.8|82709.4|82494.4|82776.4|82494.4|82709.4|82441.8|2
1623187190000|2021-06-08 21:19:50|82822|82405|82821|82404|82822|82405|82821|82404|2
1623187200000|2021-06-08 21:20:00||82440.8||82440.8||82440.8||82440.8|1
1623187210000|2021-06-08 21:20:10||82436.7||82453.1||82453.1||82436.7|2
1623187220000|2021-06-08 21:20:20|82822|82405|82888.5|82439.8|82888.5|82439.8|82822|82377.9|7
1623187230000|2021-06-08 21:20:30|82754.2|82429.7|82781|82440.3|82781|82460.5|82754.2|82429.7|3
1623187240000|2021-06-08 21:20:40|82798.9|82426.9|82709.4|82494.1|82798.9|82494.1|82709.4|82426.9|2
1623187260000|2021-06-08 21:21:00|82888.3|82361.9|82888.3|82361.9|82888.3|82361.9|82888.3|82361.9|1
1623187270000|2021-06-08 21:21:10||82453.1||82453.1||82453.1||82453.1|1
1623187280000|2021-06-08 21:21:20|82814|82419.4|82786.6|82428.4|82858.2|82439.4|82773.7|82375.5|7
1623187290000|2021-06-08 21:21:30|82805.9|82412|82709.4|82494.1|82805.9|82494.1|82709.4|82412|2
1623187300000|2021-06-08 21:21:40|82844.6|82396|82844.6|82396|82844.6|82396|82844.6|82396|1
1623187310000|2021-06-08 21:21:50|82889.7|82363.3|82889.7|82363.3|82889.7|82363.3|82889.7|82363.3|1
1623187320000|2021-06-08 21:22:00||82453.1||82453.1||82453.1||82453.1|1
1623187340000|2021-06-08 21:22:20|82709.4|82494.1|82838.6|82385.1|82838.6|82494.1|82709.4|82385.1|7
1623187350000|2021-06-08 21:22:30|82889.7|82363.3|82889.7|82363.4|82889.7|82363.4|82889.7|82363.3|2
1623187370000|2021-06-08 21:22:50||82453.1||82453.1||82453.1||82453.1|1
1623187390000|2021-06-08 21:23:10|82709.4|82493.9|82709.4|82493.9|82709.4|82493.9|82709.4|82493.9|1
1623187400000|2021-06-08 21:23:20|82891.1|82364.7|82838.6|82385.1|82891.1|82388.2|82832.5|82364.7|4
1623187420000|2021-06-08 21:23:40||82453.1||82453.1||82453.1||82453.1|1
1623187430000|2021-06-08 21:23:50|82890.4|82414.9|82888.3|82362|82890.4|82414.9|82888.3|82362|3
1623187440000|2021-06-08 21:24:00|82841.4|82453.1|82841.4|82404.3|82841.4|82453.1|82841.4|82404.3|3
1623187450000|2021-06-08 21:24:10|82827.2|82388|82709.3|82493.7|82827.2|82493.7|82709.3|82388|5
1623187460000|2021-06-08 21:24:20|82828.2|82398.6|82836.4|82389.6|82840.8|82398.6|82827.6|82387.3|5
1623187470000|2021-06-08 21:24:30|82834.8|82390.5|82840.8|82387.3|82840.8|82390.5|82834.8|82387.3|2
1623187480000|2021-06-08 21:24:40||82453.1||82453.1||82453.1||82453.1|1
1623187500000|2021-06-08 21:25:00|82875.3|82354.3|82794.6|82425.5|82881.2|82425.5|82794.6|82354.3|3
1623187510000|2021-06-08 21:25:10|82823|82402.7|82709.4|82494|82823|82494|82709.4|82402.7|2
1623187520000|2021-06-08 21:25:20|82801.6|82413.4|82827.8|82398.2|82828.6|82413.4|82801.6|82398.2|6
1623187530000|2021-06-08 21:25:30|82841|82387.5|82841|82387.5|82841|82387.5|82841|82387.5|1
1623187560000|2021-06-08 21:26:00|82709.4|82494|82709.4|82494|82709.4|82494|82709.4|82494|1
1623187580000|2021-06-08 21:26:20|82817|82400|82817|82400|82817|82400|82817|82400|1
1623187600000|2021-06-08 21:26:40||82361.9||82361.9||82361.9||82361.9|1
1623187610000|2021-06-08 21:26:50|82709.4|82461|82709.4|82461|82709.4|82461|82709.4|82461|1
1623187620000|2021-06-08 21:27:00||82386.2||82393||82393||82386.2|2
1623187630000|2021-06-08 21:27:10||82404.2||82404.2||82404.2||82404.2|1
1623187640000|2021-06-08 21:27:20|82817|82400|82817|82387.5|82817|82400|82817|82381.3|3
1623187650000|2021-06-08 21:27:30||82377.1||82361.9||82377.1||82361.9|2
1623187670000|2021-06-08 21:27:50|82709.4|82493.9|82709.4|82493.9|82709.4|82493.9|82709.4|82493.9|1
1623187690000|2021-06-08 21:28:10|82839.6|82360.6|82838.5|82389.7|82845.3|82393.6|82832.6|82360.6|11
1623187700000|2021-06-08 21:28:20|82823.4|82389.8|82837.2|82388.4|82845.3|82396.8|82820.8|82385.4|13
1623187710000|2021-06-08 21:28:30|82834.5|82385.7|82838.8|82389.3|82843.1|82393.4|82820.4|82382.2|6
1623187720000|2021-06-08 21:28:40|82828.1|82394.4|82703.3|82494.3|82838.2|82494.3|82703.3|82385.9|5
1623187730000|2021-06-08 21:28:50|82789.6|82408.3|82828.9|82395.1|82838.2|82408.3|82789.6|82382.6|11
1623187740000|2021-06-08 21:29:00|82848.5|82379|82832.5|82389.5|82855.2|82389.5|82832.5|82375.8|7
1623187750000|2021-06-08 21:29:10|82829.9|82386.8|82838.8|82400.8|82838.8|82409.3|82820.4|82384.1|9
1623187760000|2021-06-08 21:29:20|82838.2|82400.3|82835.5|82412.8|82838.8|82422.8|82820.4|82400.3|9
1623187770000|2021-06-08 21:29:30|82821.2|82407.3|82829.8|82396.1|82839.7|82407.3|82821.2|82386.6|13
1623187780000|2021-06-08 21:29:40|82771.7|82444.4|82774.5|82432.9|82804.6|82444.4|82771.7|82411.8|6
1623187790000|2021-06-08 21:29:50|82791.4|82410.7|82794.8|82414.1|82799.1|82418.4|82791.4|82410.7|4
1623187800000|2021-06-08 21:30:00|82788.7|82419.7|82806.8|82429|82889.2|82484.4|82771.2|82364.5|12
1623187810000|2021-06-08 21:30:10|82796.5|82437.1|82836.7|82404.8|82855.9|82437.1|82796.5|82383|10
1623187820000|2021-06-08 21:30:20|82828.7|82412|82817.3|82416.4|82828.7|82423.7|82797.2|82405.5|6
1623187830000|2021-06-08 21:30:30|82822.8|82413.3|82836.1|82389.9|82837.3|82413.3|82822.8|82389.1|6
1623187840000|2021-06-08 21:30:40|82836.4|82389.7|82851.5|82382.3|82851.5|82389.7|82836.4|82382.3|2
1623187850000|2021-06-08 21:30:50|82841.2|82387.2|82853.4|82429.3|82853.4|82429.3|82841.2|82387.2|3
1623187860000|2021-06-08 21:31:00|82827.2|82421.4|82816.9|82424.2|82827.2|82424.2|82816.9|82421.4|2
1623187870000|2021-06-08 21:31:10||82431.4||82453.1||82453.1||82431.4|2
1623187880000|2021-06-08 21:31:20|82692.3|82488.7|82815.6|82413.9|82823.6|82488.7|82692.3|82401.6|11
1623187890000|2021-06-08 21:31:30|82810.6|82418.5|82841.4|82392.9|82841.4|82418.5|82810.6|82392.9|7
1623187900000|2021-06-08 21:31:40|82828|82401.5|82814|82404|82828|82428.2|82777.7|82401.5|14
1623187910000|2021-06-08 21:31:50|82813|82403|82842.3|82393.5|82842.3|82406|82813|82391.5|7
1623187920000|2021-06-08 21:32:00|82819|82401.5|82841.7|82392.9|82849|82401.5|82817|82387.7|9
1623187930000|2021-06-08 21:32:10|82835.7|82396.7|82833.9|82394.8|82841.4|82411.4|82826.3|82390.6|15
1623187940000|2021-06-08 21:32:20|82839.9|82391.1|82816|82429.6|82839.9|82430.5|82816|82391.1|4
1623187950000|2021-06-08 21:32:30|82818|82426|82783.9|82442.4|82861.4|82442.4|82783.9|82381.2|13
1623187960000|2021-06-08 21:32:40|82825|82409|82841.7|82392.9|82861|82414.3|82816.1|82381.2|8
1623187970000|2021-06-08 21:32:50|82828.1|82401.5|82829|82402.4|82829|82402.4|82828.1|82401.5|2
1623187980000|2021-06-08 21:33:00|82833|82399.7|82841.4|82392.6|82841.4|82399.7|82833|82392.6|2
1623187990000|2021-06-08 21:33:10||82453.1||82453.1||82453.1||82453.1|1
1623188000000|2021-06-08 21:33:20|82888.3|82407.5|82831.5|82398.1|82888.3|82407.5|82825.5|82382.9|9
1623188010000|2021-06-08 21:33:30|82827.4|82400.7|82840.1|82391.3|82847.9|82428.5|82795.9|82388|9
1623188020000|2021-06-08 21:33:40|82859.8|82380|82829|82389.9|82859.8|82398.9|82829|82380|6
1623188030000|2021-06-08 21:33:50|82818.7|82392.1|82849|82380.8|82849|82392.1|82818.7|82380.8|5
1623188040000|2021-06-08 21:34:00|82856.6|82376.7|82808|82439.3|82856.6|82439.3|82808|82376.7|6
1623188050000|2021-06-08 21:34:10|82807|82425.5|82808|82416.4|82808|82425.5|82807|82411|4
1623188060000|2021-06-08 21:34:20|82807|82411|82751.3|82467.9|82887.6|82467.9|82751.3|82381.7|6
1623188070000|2021-06-08 21:34:30|82792.6|82412.2|82857|82377.2|82857|82412.2|82792.6|82377.2|4
1623188080000|2021-06-08 21:34:40|82843.3|82383.4|82825|82391.7|82843.3|82393.8|82820.4|82383.4|3
1623188090000|2021-06-08 21:34:50|82820.4|82393.8|82825|82391.7|82825|82393.8|82820.4|82391.7|2
1623188100000|2021-06-08 21:35:00|82835.7|82424.7|82809|82412.5|82835.7|82424.7|82809|82412.5|2
1623188110000|2021-06-08 21:35:10||82399||82399||82399||82399|1
1623188120000|2021-06-08 21:35:20|82748.3|82468.7|82794.6|82415.6|82794.6|82515.2|82707.9|82415.6|3
1623188130000|2021-06-08 21:35:30|82809|82399|82809|82399|82809|82399|82809|82399|1
1623188140000|2021-06-08 21:35:40|82808|82398|82809|82399|82809|82399|82808|82398|2
1623188150000|2021-06-08 21:35:50|82808|82398|82809|82399|82809|82399|82808|82398|2
1623188160000|2021-06-08 21:36:00|82808|82398|82809|82439.6|82809|82439.6|82808|82398|3
1623188170000|2021-06-08 21:36:10|82707.8|82453.1|82707.8|82518.5|82707.8|82518.5|82707.8|82453.1|2
1623188200000|2021-06-08 21:36:40|82855|82398|82855|82398|82855|82398|82855|82398|1
1623188210000|2021-06-08 21:36:50||82453.1||82453.1||82453.1||82453.1|1
1623188220000|2021-06-08 21:37:00|82888.3|82398.9|82888.3|82362.7|82888.3|82414.4|82888.3|82362.7|4
1623188230000|2021-06-08 21:37:10|82770|82477|82724.5|82513.3|82770|82513.3|82724.5|82477|2
1623188240000|2021-06-08 21:37:20|82732.4|82509.9|82773.5|82449.3|82773.5|82509.9|82732.4|82448.8|4
1623188250000|2021-06-08 21:37:30|82770.8|82452.1|82793.1|82432.5|82819.3|82452.1|82770.8|82413.4|7
1623188260000|2021-06-08 21:37:40|82796.4|82430.1|82788.7|82435.7|82804|82435.7|82788.7|82424.3|3
1623188270000|2021-06-08 21:37:50|82829.6|82405.1|82812.4|82418.5|82829.6|82424.8|82803.4|82405.1|5
1623188280000|2021-06-08 21:38:00|82804|82424.8|82773.9|82455.1|82809.8|82455.1|82771.6|82413.6|8
1623188290000|2021-06-08 21:38:10|82776.8|82450.4|82741.6|82488.6|82776.8|82488.6|82741.6|82450.4|2
1623188300000|2021-06-08 21:38:20|82789.9|82419.6|82789.9|82429.1|82794.6|82429.1|82788.7|82407.7|8
1623188310000|2021-06-08 21:38:30|82807|82420|82798.2|82420.9|82807|82445.8|82789.9|82420|5
1623188320000|2021-06-08 21:38:40|82798.1|82396.5|82794.4|82443.4|82798.1|82448.2|82775.5|82396.5|6
1623188330000|2021-06-08 21:38:50|82792.9|82442.9|82795.5|82440.7|82804.8|82450.1|82792.9|82425.4|14
1623188340000|2021-06-08 21:39:00|82796.1|82439.2|82791.3|82426.4|82798|82482.2|82739.6|82426.4|22
1623188350000|2021-06-08 21:39:10|82794.2|82426.2|82810.9|82387.2|82814.8|82443.2|82760.9|82387.2|6
1623188360000|2021-06-08 21:39:20|82794.1|82391.9|82807.2|82438.4|82809.5|82452.5|82779.6|82391.9|12
1623188370000|2021-06-08 21:39:30|82805|82441.8|82778.1|82451.7|82814|82451.7|82778.1|82435.5|4
1623188380000|2021-06-08 21:39:40|82780.9|82428.4|82762.4|82451.7|82796|82451.7|82762.4|82408|4
1623188390000|2021-06-08 21:39:50|82766.8|82437.5|82775.2|82435.8|82842.8|82444.7|82766.8|82414.6|11
1623188400000|2021-06-08 21:40:00|82812.2|82407|82782.6|82427.2|82812.2|82484.5|82757.1|82407|8
1623188410000|2021-06-08 21:40:10|82767.9|82443.5|82778.3|82450.4|82797.6|82450.4|82767.9|82432.2|5
1623188420000|2021-06-08 21:40:20|82788.9|82427.5|82805.1|82420.7|82811.5|82432.7|82788.9|82420.7|7
1623188430000|2021-06-08 21:40:30|82809.4|82435.5|82836.4|82406|82836.4|82442|82808.9|82406|5
1623188440000|2021-06-08 21:40:40|82835.5||82863.7||82863.7||82834.2||5
1623188450000|2021-06-08 21:40:50|82861.4|82543.6|82752.5|82527|82861.4|82543.6|82752.5|82527|6
1623188460000|2021-06-08 21:41:00|82779.5|82441.3|82783.4|82455.1|82796|82472.4|82767.1|82441.3|9
1623188470000|2021-06-08 21:41:10|82789|82454.6|82797.5|82430.1|82797.5|82464.7|82778.5|82430.1|9
1623188480000|2021-06-08 21:41:20|82799.1|82435.6|82757.2|82484.9|82821.2|82484.9|82757.2|82415|5
1623188490000|2021-06-08 21:41:30|82785|82468.5|82794.6|82516|82795.3|82516|82772.7|82468.5|6
1623188500000|2021-06-08 21:41:40|82794.3|82424.3|82748.2|82479.3|82801.8|82492.5|82746.5|82424.3|13
1623188510000|2021-06-08 21:41:50|82750.6|82484.2|82762.4|82472.5|82768.3|82484.9|82750.6|82454.8|8
1623188520000|2021-06-08 21:42:00|82784.6|82465.7|82784.1|82465.7|82785.4|82465.7|82779.8|82450.6|8
1623188530000|2021-06-08 21:42:10|82808.2|82418|82819.1|82418|82819.5|82418|82808.2|82418|3
1623188540000|2021-06-08 21:42:20|82804.5|82419|82767.3|82481.3|82822.9|82481.3|82767.3|82418|8
1623188550000|2021-06-08 21:42:30|82788.2|82474.3|82765|82502.4|82794.6|82502.4|82765|82468.6|4
1623188560000|2021-06-08 21:42:40|82792.6|82437.6|82764.2|82463.2|82792.6|82484.4|82746.1|82437.6|15
1623188570000|2021-06-08 21:42:50|82776.8|82476.6|82794.8|82451.8|82801.8|82484.3|82769.3|82449.5|13
1623188580000|2021-06-08 21:43:00|82794.2|82446.8|82773.6|82499.1|82806.2|82499.1|82770.3|82433.8|9
1623188590000|2021-06-08 21:43:10|82788.4|82455.4|82828.5|82411|82830|82468.3|82788.4|82411|8
1623188600000|2021-06-08 21:43:20|82828.2|82484.4|82764|82484.4|82828.2|82484.4|82764|82484.4|4
1623188610000|2021-06-08 21:43:30|82784.7|82474.6|82747.1|82495.2|82789.7|82495.2|82747.1|82466|8
1623188620000|2021-06-08 21:43:40|82763.4|82496.7|82779.1|82455.4|82779.1|82516|82750.7|82455.4|8
1623188630000|2021-06-08 21:43:50|82792.8|82430.4|82780|82456|82792.8|82456|82769.6|82430.4|10
1623188640000|2021-06-08 21:44:00|82784.7|82431.2|82789.5|82455.4|82789.8|82455.4|82769.2|82431.2|8
1623188650000|2021-06-08 21:44:10|82796.5|82427.5|82795.3|82406.2|82796.5|82427.5|82792.5|82406.2|4
1623188660000|2021-06-08 21:44:20|82752.7|82460.5|82811.2|82427.7|82811.2|82460.5|82752.7|82427.7|6
1623188670000|2021-06-08 21:44:30|82834.3|82396.2|82793.9|82439.1|82834.3|82543.9|82763|82396.2|16
1623188680000|2021-06-08 21:44:40|82790.5|82427.8|82796.1|82430.6|82796.5|82430.6|82786.4|82422.6|7
1623188690000|2021-06-08 21:44:50|82795.8|82430.9|82764.7|82451.3|82806.2|82451.3|82764.7|82430.9|10
1623188700000|2021-06-08 21:45:00|82764.4|82450.9|82772.8|82463.4|82773|82473.1|82762.6|82450.9|7
1623188710000|2021-06-08 21:45:10||82533.7||82533.7||82533.7||82533.7|1
1623188720000|2021-06-08 21:45:20|82747.7|82490.8|82686.2|82533.1|82773.9|82533.9|82682.9|82490.8|8
1623188730000|2021-06-08 21:45:30|82697.6|82525.9|82781.5|82454.6|82781.5|82529.1|82694.9|82454.6|13
1623188740000|2021-06-08 21:45:40|82766.9|82470.9|82769.3|82451.7|82804.8|82484.6|82757.6|82451.7|23
1623188750000|2021-06-08 21:45:50|82777.1|82439|82780|82440.9|82817.9|82532.1|82728.9|82426.6|22
1623188760000|2021-06-08 21:46:00|82786.2|82434.9|82794.6|82440.9|82794.6|82440.9|82760.6|82427.9|6
1623188770000|2021-06-08 21:46:10|82809.4|82428.5|82802.7|82434.8|82809.4|82434.8|82802.7|82428.5|4
1623188780000|2021-06-08 21:46:20|82794.5|82441.1|82799|82491.1|82828.5|82504.7|82794.5|82441.1|8
1623188790000|2021-06-08 21:46:30|82724|82512.5|82733|82490|82733|82512.5|82724|82454.2|3
1623188800000|2021-06-08 21:46:40|82777|82457.3|82766.9|82465.1|82777|82471.2|82756.4|82431.9|6
1623188810000|2021-06-08 21:46:50|82771.9|82462.4|82780.7|82476.5|82832.3|82532.2|82771.9|82451.9|19
1623188820000|2021-06-08 21:47:00|82787.4|82488.3|82789.4|82488.3|82789.4|82488.3|82787.4|82488.3|3
1623188830000|2021-06-08 21:47:10|82790.8|82510.8|82803.7|82510.8|82804|82510.8|82790.8|82510.8|4
1623188840000|2021-06-08 21:47:20|82813.4|82541.7|82779|82476.5|82814.7|82541.7|82771.4|82464.8|7
1623188850000|2021-06-08 21:47:30|82771.1|82481.3|82753.2|82474.4|82778|82497.6|82753.2|82474.4|5
1623188860000|2021-06-08 21:47:40|82757.3|82467.1|82829.9|82541.7|82829.9|82541.7|82742.9|82439.6|8
1623188870000|2021-06-08 21:47:50|82772.9|82440.2|82771.9|82459.7|82772.9|82473.8|82768.7|82440.2|7
1623188880000|2021-06-08 21:48:00|82776.2|82473.7|82786.7|82474.5|82791.4|82479.9|82760.9|82446.9|7
1623188900000|2021-06-08 21:48:20|82729|82515|82729|82515|82729|82515|82729|82515|1
1623188910000|2021-06-08 21:48:30|82829.9|82541.7|82774.4|82482.3|82829.9|82542.8|82751.4|82471.4|5
1623188920000|2021-06-08 21:48:40|82781.8|82490.3|82802.2|82455.7|82806.8|82490.3|82781.8|82441.4|4
1623188930000|2021-06-08 21:48:50|82799|82461.1|82784.1|82467.1|82807.6|82494.8|82784.1|82461.1|6
1623188940000|2021-06-08 21:49:00|82786.9|82455.8|82791.3|82465.2|82791.3|82465.2|82786.7|82455.8|3
1623188950000|2021-06-08 21:49:10|82806.4|82457.1|82805.8|82432|82806.4|82457.1|82790|82428.5|7
1623188960000|2021-06-08 21:49:20|82785.8|82454.2|82810.9|82461.6|82811.2|82485.2|82785.8|82443.7|6
1623188970000|2021-06-08 21:49:30|82794.3|82473.1|82743.1|82527.2|82794.3|82527.2|82743.1|82460.9|4
1623188980000|2021-06-08 21:49:40|82763.5|82521.6|82763.6|82480.7|82763.6|82535|82755|82480.7|6
1623188990000|2021-06-08 21:49:50|82775.8|82484.9|82739.7|82511.7|82775.8|82511.7|82739.7|82484.9|5
1623189000000|2021-06-08 21:50:00|82757.3|82503.2|82783.3|82448.8|82784|82503.2|82757.3|82448.5|6
1623189010000|2021-06-08 21:50:10|82830.1|82515.3|82799.1|82493.9|82830.1|82515.3|82791.5|82493.9|4
1623189020000|2021-06-08 21:50:20|82792.5|82448.7|82760.3|82476.7|82792.5|82476.7|82760.3|82448.7|7
1623189030000|2021-06-08 21:50:30|82770.9|82472.4|82800.8|82446.3|82802.9|82536|82727|82443.7|13
1623189040000|2021-06-08 21:50:40|82801.1|82446.6|82747.2|82470.3|82805.8|82505.8|82723|82439.6|15
1623189050000|2021-06-08 21:50:50|82768.8|82459.5|82762.2|82465.5|82785.6|82474.8|82747.9|82427.1|15
1623189060000|2021-06-08 21:51:00|82770.8|82476|82785.3|82459.6|82785.8|82486.7|82746.9|82457.1|10
1623189070000|2021-06-08 21:51:10|82774.9|82470.9|82802.5|82445.7|82802.5|82481.2|82774.9|82422.2|9
1623189080000|2021-06-08 21:51:20|82770.2|82472.2|82780.3|82475.4|82780.3|82497.5|82756.6|82461.4|15
1623189090000|2021-06-08 21:51:30|82776.6|82460.1|82769.4|82455.8|82784.4|82487.7|82745.1|82452.6|15
1623189100000|2021-06-08 21:51:40|82761.6|82463|82795.8|82455.9|82800|82529.2|82690.7|82455.9|23
1623189110000|2021-06-08 21:51:50|82790.3|82455.4|82771.5|82473|82794|82482.9|82771.5|82449.4|7
1623189120000|2021-06-08 21:52:00|82769.8|82477|82776.9|82478.6|82792.8|82479.5|82769.8|82458.7|17
1623189130000|2021-06-08 21:52:10|82779.5|82495.5|82787.5|82464.8|82788.1|82495.5|82779.5|82464.8|7
1623189140000|2021-06-08 21:52:20|82791.5|82466.6|82790.5|82475.8|82791.5|82475.8|82790.5|82466.6|4
1623189150000|2021-06-08 21:52:30|82777.1|82474.4|82750.6|82494.8|82786.6|82496.3|82750.6|82472.6|8
1623189160000|2021-06-08 21:52:40|82730.7|82535.7|82761.4|82487.6|82773.6|82535.7|82730.7|82470.3|8
1623189170000|2021-06-08 21:52:50|82769.2|82481.5|82772.5|82478.8|82772.5|82481.5|82769.1|82478.8|3
1623189180000|2021-06-08 21:53:00|82766.5|82504.3|82767.4|82531.5|82789.8|82531.5|82766.5|82504.3|5
1623189190000|2021-06-08 21:53:10|82782.9|82536.4|82743.5|82520.2|82782.9|82536.4|82743.5|82520.2|2
1623189200000|2021-06-08 21:53:20|82748.8|82519.7|82754.7|82488.7|82795.9|82528.5|82701.4|82435.8|23
1623189210000|2021-06-08 21:53:30|82745|82491.8|82769.2|82459.4|82798.9|82491.8|82745|82446.7|23
1623189220000|2021-06-08 21:53:40|82771.5|82449.7|82767|82472.4|82802.2|82529.6|82711.4|82423.8|17
1623189230000|2021-06-08 21:53:50|82775.1|82459.7|82778.1|82467.2|82784.3|82491.8|82764.5|82459|7
1623189240000|2021-06-08 21:54:00|82774.1|82470.9|82777.2|82450.6|82805.3|82470.9|82774.1|82442.3|6
1623189250000|2021-06-08 21:54:10|82773.4|82478.6|82815.6|82470.1|82815.6|82478.6|82773.4|82470.1|2
1623189260000|2021-06-08 21:54:20|82830.1|82455.6|82792.4|82434.6|82830.1|82455.6|82792.4|82434.6|3
1623189270000|2021-06-08 21:54:30|82798.1|82442.1|82732.2|82490.8|82801|82490.8|82732.2|82413|7
1623189280000|2021-06-08 21:54:40|82751.9|82470.8|82745.5|82487.2|82812|82596|82646|82442|23
1623189290000|2021-06-08 21:54:50|82780.6|82447.5|82758.5|82445|82818.8|82533|82693|82445|29
1623189300000|2021-06-08 21:55:00|82744.4|82463.9|82744.9|82471|82761.3|82495.8|82720.7|82453.4|12
1623189310000|2021-06-08 21:55:10|82740.1|82474.9|82759|82475.2|82770.7|82477.9|82740.1|82436.9|12
1623189320000|2021-06-08 21:55:20|82772.4|82463.1|82784.7|82452|82796.6|82469|82771.9|82449.8|9
1623189330000|2021-06-08 21:55:30|82795.6|82429.7|82767.1|82471.6|82795.6|82484.1|82762.3|82423.4|12
1623189340000|2021-06-08 21:55:40|82772.4|82466.7|82747.4|82536.2|82784.3|82558.1|82739.3|82456.6|18
1623189350000|2021-06-08 21:55:50|82741.8|82541.9|82757|82536.8|82762.1|82541.9|82741.8|82517|10
1623189360000|2021-06-08 21:56:00|82758.5|82536.2|82792.1|82521.5|82795.8|82540.6|82748.7|82516.4|16
1623189370000|2021-06-08 21:56:10|82788.3|82527.4|82788.3|82537.4|82802.3|82541.3|82762.8|82527.4|6
1623189380000|2021-06-08 21:56:20|82782.9|82535.1|82776.9|82531.1|82784.3|82536.1|82776.9|82521.3|8
1623189390000|2021-06-08 21:56:30|82782.9|82529.7|82789|82538.9|82827.4|82553.6|82746.6|82506|21
1623189400000|2021-06-08 21:56:40|82787.7|82536.8|82799.6|82511.2|82799.8|82538.9|82758.8|82502.7|12
1623189410000|2021-06-08 21:56:50|82775|82536.8|82802.9|82540.7|82810.3|82544.3|82775|82508|10
1623189420000|2021-06-08 21:57:00|82803.3|82541.1|82791.6|82526|82814.9|82544.8|82791.6|82524.8|7
1623189430000|2021-06-08 21:57:10|82811.6|82522.1|82818.9|82518.8|82819.1|82522.1|82811.4|82518.8|4
1623189440000|2021-06-08 21:57:20|82818.7|82513.2|82826.5|82544.9|82826.5|82544.9|82812.2|82513.2|4
1623189450000|2021-06-08 21:57:30|82794.1|82554.9|82756.2|82548|82796.2|82555.8|82756.2|82514.5|21
1623189460000|2021-06-08 21:57:40|82755.5|82539.9|82772.3|82528|82772.3|82539.9|82755.5|82518.8|5
1623189470000|2021-06-08 21:57:50|82754.8|82550.2|82768|82551.3|82772.7|82551.3|82754.8|82529|5
1623189480000|2021-06-08 21:58:00|82772.7|82549.6|82783|82529.7|82803.9|82571|82759|82529.7|6
1623189490000|2021-06-08 21:58:10|82802.1|82551.9|82791.1|82546.8|82802.1|82552.6|82775.5|82546.8|6
1623189500000|2021-06-08 21:58:20|82796.6|82542.4|82742.4|82559.5|82796.6|82578.7|82714|82536.6|12
1623189510000|2021-06-08 21:58:30|82731|82571|82767|82533.3|82776.6|82571|82731|82520.6|7
1623189520000|2021-06-08 21:58:40|82758.6|82543.4|82773.6|82529.1|82773.6|82543.4|82758.6|82529.1|8
1623189530000|2021-06-08 21:58:50|82774.4|82528.4|82770.1|82556.2|82774.4|82560.8|82770.1|82528.4|3
1623189540000|2021-06-08 21:59:00|82780.2|82552.9|82761.8|82547.4|82829.8|82552.9|82761.8|82529.8|14
1623189550000|2021-06-08 21:59:10|82769.6|82530.3|82764.9|82545.4|82821.4|82561|82750.8|82518.4|22
1623189560000|2021-06-08 21:59:20|82760|82549.1|82774.3|82535.1|82790.8|82566.9|82753.5|82526|15
1623189570000|2021-06-08 21:59:30|82759.5|82543.2|82764.3|82551.1|82808.5|82576.6|82712.1|82529.5|21
1623189580000|2021-06-08 21:59:40|82754|82557.1|82795.9|82543.5|82828.1|82562.2|82748.5|82523.9|21
1623189590000|2021-06-08 21:59:50|82797.4|82546.4|82803|82520.4|82815.3|82546.4|82792.3|82513.7|9
1623189600000|2021-06-08 22:00:00|82800.6|82519.3|82748.7|82551.2|82809.8|82574.7|82729.6|82502.6|40
1623189610000|2021-06-08 22:00:10|82751.2|82542.3|82775.3|82529.9|82804.6|82555.7|82746.2|82512|37
1623189620000|2021-06-08 22:00:20|82774|82530.4|82746.9|82518.3|82784|82543.4|82675.9|82473.2|66
1623189630000|2021-06-08 22:00:30|82736.5|82505.7|82793.1|82511.6|82810|82535.5|82721.4|82500.1|60
1623189640000|2021-06-08 22:00:40|82794|82510.4|82794.7|82497.2|82806.6|82513.8|82778.2|82497.2|37
1623189650000|2021-06-08 22:00:50|82790.9|82497.8|82739.9|82524.2|82794.4|82524.2|82739.9|82494.7|49
1623189660000|2021-06-08 22:01:00|82749.2|82519.5|82738.4|82517|82751.3|82519.5|82738.3|82507.7|48
1623189670000|2021-06-08 22:01:10|82738.1|82518.4|82731.3|82512.6|82742.2|82527.5|82725.6|82509.8|45
1623189680000|2021-06-08 22:01:20|82731.2|82513.7|82732.6|82526|82744.5|82532.8|82717.8|82510.8|39
1623189690000|2021-06-08 22:01:30|82732.5|82523.9|82719.7|82523.2|82732.5|82526.8|82719.5|82517.2|50
1623189700000|2021-06-08 22:01:40|82719.5|82524.6|82725.5|82525.4|82725.5|82529.5|82716|82523.5|26
1623189710000|2021-06-08 22:01:50|82725|82525.7|82711|82540|82726.4|82544.9|82706.1|82524.3|42
1623189720000|2021-06-08 22:02:00|82712.7|82539.8|82700|82547.7|82713.7|82548.5|82700|82539.8|31
1623189730000|2021-06-08 22:02:10|82703.3|82543.8|82706.1|82546.3|82712.1|82549.8|82702.9|82535.9|26
1623189740000|2021-06-08 22:02:20|82710.5|82541.4|82707.1|82543.9|82711.5|82546.5|82705.2|82540.4|19
1623189750000|2021-06-08 22:02:30|82707.2|82543.8|82698|82550.6|82707.2|82552.8|82696.6|82543.8|20
1623189760000|2021-06-08 22:02:40|82697.1|82551.2|82702.4|82551|82704.4|82556.1|82694.5|82546.1|17
1623189770000|2021-06-08 22:02:50|82697.3|82551.6|82701.4|82548.7|82712.3|82553.8|82696.5|82542.5|35
1623189780000|2021-06-08 22:03:00|82702.1|82550.8|82695.4|82558.2|82711|82558.3|82690.7|82543.3|61
1623189790000|2021-06-08 22:03:10|82699.1|82558.3|82700.4|82554.4|82700.7|82561.5|82690|82554.4|50
1623189800000|2021-06-08 22:03:20|82699|82555.6|82703.2|82557.5|82707.5|82561.4|82697.6|82553|26
1623189810000|2021-06-08 22:03:30|82702.3|82558.5|82703.9|82554.9|82708.3|82560.6|82696.7|82552.8|23
1623189820000|2021-06-08 22:03:40|82704|82554.7|82697.5|82565.8|82704.2|82568.1|82694.2|82554.3|21
1623189830000|2021-06-08 22:03:50|82700|82561.3|82696.2|82561.3|82701.3|82566.8|82693.3|82559.1|18
1623189840000|2021-06-08 22:04:00|82701.2|82561.7|82696|82563.3|82705.2|82566.6|82694.6|82556.3|15
1623189850000|2021-06-08 22:04:10|82693.2|82565.7|82696.3|82561.3|82703.4|82604.3|82654.3|82554.2|23
1623189860000|2021-06-08 22:04:20|82694.9|82558.1|82695.4|82564.1|82699.5|82564.2|82693.2|82556.4|27
1623189870000|2021-06-08 22:04:30|82695.6|82564.2|82696.4|82562|82698.3|82564.2|82695.2|82560.9|14
1623189880000|2021-06-08 22:04:40|82693.2|82565.1|82697.2|82558.7|82701.9|82565.1|82692.3|82555.2|19
1623189890000|2021-06-08 22:04:50|82695.6|82559.6|82714.8|82563.6|82714.8|82563.6|82695.6|82555.5|8
1623189900000|2021-06-08 22:05:00|82696|82567.1|82696.1|82561.1|82700.8|82567.1|82693.8|82558|26
1623189910000|2021-06-08 22:05:10|82694|82562.9|82706.1|82564.2|82707.7|82566.3|82694|82558.7|37
1623189920000|2021-06-08 22:05:20|82704.8|82564.8|82694.4|82555.8|82733|82597.1|82647.1|82550.1|54
1623189930000|2021-06-08 22:05:30|82695.1|82557.2|82688.5|82554.1|82705.9|82559.6|82680.7|82549.4|35
1623189940000|2021-06-08 22:05:40|82645.1|82595.1|82706|82562.5|82730.5|82596.2|82642.9|82553.8|45
1623189950000|2021-06-08 22:05:50|82709.9|82560.8|82698.9|82555.6|82710|82609.5|82659.5|82553.9|46
1623189960000|2021-06-08 22:06:00|82702.3|82556.7|82699.5|82556.4|82704.6|82558|82699.2|82552.4|12
1623189970000|2021-06-08 22:06:10|82700.6|82555.1|82692.6|82557.4|82703.7|82565.7|82690.6|82552|38
1623189980000|2021-06-08 22:06:20|82690.5|82559|82697.2|82560.2|82697.3|82600.5|82650.5|82556.5|17
1623189990000|2021-06-08 22:06:30|82696.5|82560.9|82700.6|82565.7|82700.6|82566.1|82689.4|82557.6|22
1623190000000|2021-06-08 22:06:40|82699.5|82563.1|82658.7|82608.7|82703.4|82608.7|82658.7|82556.3|41
1623190010000|2021-06-08 22:06:50|82657.7|82607.7|82650.1|82600.1|82696.7|82607.8|82648.3|82555.2|45
1623190020000|2021-06-08 22:07:00|82693|82554.7|82685.3|82559.4|82693|82602|82645.6|82554.7|24
1623190030000|2021-06-08 22:07:10|82647.4|82597.4|82697.1|82561.2|82699.1|82603.4|82647.4|82558.4|33
1623190040000|2021-06-08 22:07:20|82696.5|82562.2|82698.7|82562.7|82700.8|82564.9|82689.9|82560.7|28
1623190050000|2021-06-08 22:07:30|82699.4|82563.3|82696.4|82567.4|82703.3|82605.7|82655.5|82563.1|28
1623190060000|2021-06-08 22:07:40|82696.5|82566.8|82664.5|82614.5|82702.7|82616.2|82658|82565.9|38
1623190070000|2021-06-08 22:07:50|82663.9|82613.9|82666|82616|82669.1|82619.1|82663.3|82613.3|18
1623190080000|2021-06-08 22:08:00|82665.7|82615.7|82660.7|82610.7|82666|82616|82659.2|82609.2|24
1623190090000|2021-06-08 22:08:10|82661|82611|82723.8|82589.6|82738.7|82630.6|82661|82581.3|47
1623190100000|2021-06-08 22:08:20|82722|82586.2|82712.7|82581.3|82741.9|82627.9|82669.3|82579.7|54
1623190110000|2021-06-08 22:08:30|82710.8|82583.4|82667.1|82617.1|82713.8|82621.7|82666.8|82576.7|34
1623190120000|2021-06-08 22:08:40|82705.4|82579.7|82674.6|82624.6|82716|82624.8|82665.2|82579.5|41
1623190130000|2021-06-08 22:08:50|82674.1|82624.1|82723|82596.5|82727.6|82636.9|82671.4|82584.7|51
1623190140000|2021-06-08 22:09:00|82684|82634|82682.7|82632.7|82720.8|82634.9|82681|82595.3|18
1623190150000|2021-06-08 22:09:10|82683.3|82633.3|82724.9|82597.8|82745.1|82638.1|82682.9|82595.2|35
1623190160000|2021-06-08 22:09:20|82725|82597.7|82733.1|82597.2|82741.9|82636.9|82686.4|82590.6|36
1623190170000|2021-06-08 22:09:30|82733.5|82599.7|82720.2|82588.8|82736|82635.8|82685.4|82588.8|41
1623190180000|2021-06-08 22:09:40|82720.1|82589.4|82718.2|82588.6|82723.8|82628.6|82677.6|82587.7|30
1623190190000|2021-06-08 22:09:50|82717.7|82589.5|82680.3|82630.3|82720.4|82630.4|82677.2|82587|32
1623190200000|2021-06-08 22:10:00|82722.4|82590.2|82678.8|82628.8|82722.4|82630.6|82676.7|82589.6|25
1623190210000|2021-06-08 22:10:10|82679.3|82629.3|82717.6|82592.1|82721.4|82630.9|82677.8|82591.2|27
1623190220000|2021-06-08 22:10:20|82680.1|82630.1|82680.3|82630.3|82719.2|82633.2|82677.7|82587.6|26
1623190230000|2021-06-08 22:10:30|82679.6|82629.6|82676.1|82626.1|82716.2|82629.8|82675.5|82585|28
1623190240000|2021-06-08 22:10:40|82676.2|82626.2|82677.6|82627.6|82713.7|82627.6|82674.3|82585.9|28
1623190250000|2021-06-08 22:10:50|82678.2|82628.2|82676.5|82626.5|82678.2|82628.2|82674.2|82624.2|21
1623190260000|2021-06-08 22:11:00|82677.2|82627.2|82677.7|82627.7|82714.4|82627.7|82675.9|82588.8|14
1623190270000|2021-06-08 22:11:10|82678|82628|82676.1|82626.1|82678|82628|82675.5|82625.5|13
1623190280000|2021-06-08 22:11:20|82676.3|82626.3|82676.6|82626.6|82677|82627|82673.8|82623.8|14
1623190290000|2021-06-08 22:11:30|82676.3|82626.3|82670.8|82620.8|82717.1|82626.3|82670.8|82585|17
1623190300000|2021-06-08 22:11:40|82670.2|82620.2|82674.3|82624.3|82710.3|82625|82669.3|82582.1|27
1623190310000|2021-06-08 22:11:50|82673.9|82623.9|82671.1|82621.1|82709.4|82624.1|82670.6|82583.5|16
1623190320000|2021-06-08 22:12:00|82671.5|82621.5|82673.3|82623.3|82711.4|82623.6|82668.6|82581.1|21
1623190330000|2021-06-08 22:12:10|82674.9|82624.9|82676.8|82626.8|82678.3|82628.3|82673.7|82623.7|43
1623190340000|2021-06-08 22:12:20|82676.3|82626.3|82675.8|82625.8|82678.7|82628.7|82673|82623|29
1623190350000|2021-06-08 22:12:30|82676.1|82626.1|82674.2|82624.2|82714.6|82628|82670|82582.5|34
1623190360000|2021-06-08 22:12:40|82673.5|82623.5|82675.7|82625.7|82718.4|82626.8|82673.5|82581.3|29
1623190370000|2021-06-08 22:12:50|82676.2|82626.2|82717.2|82589.8|82719.9|82628.2|82674.3|82582.9|36
1623190380000|2021-06-08 22:13:00|82718.3|82590.3|82677.9|82627.9|82719.9|82628.2|82673|82586.3|37
1623190390000|2021-06-08 22:13:10|82677.8|82627.8|82676.4|82626.4|82714.7|82627.8|82672.8|82588.5|30
1623190400000|2021-06-08 22:13:20|82676.9|82626.9|82674.9|82624.9|82715.7|82627|82673.9|82585.4|31
1623190410000|2021-06-08 22:13:30|82713.9|82588.8|82669.4|82619.4|82719.6|82625.3|82667.8|82582.5|51
1623190420000|2021-06-08 22:13:40|82669.7|82619.7|82726.3|82595.7|82728.2|82635.3|82667.4|82585.9|43
1623190430000|2021-06-08 22:13:50|82726.2|82596|82677.6|82627.6|82728|82633.6|82676.6|82590.8|45
1623190440000|2021-06-08 22:14:00|82677.7|82627.7|82675.3|82625.3|82679.5|82629.5|82675.3|82625.3|32
1623190450000|2021-06-08 22:14:10|82675.7|82625.7|82681.2|82631.2|82683|82633|82674.8|82624.8|32
1623190460000|2021-06-08 22:14:20|82679.3|82629.3|82722.5|82589.8|82722.5|82629.3|82678.7|82589.5|15
1623190470000|2021-06-08 22:14:30|82722.8|82589.7|82720.5|82594.1|82722.8|82631.1|82681.1|82588.1|27
1623190480000|2021-06-08 22:14:40|82681.1|82631.1|82676.5|82626.5|82723.8|82631.1|82672|82588.6|39
1623190490000|2021-06-08 22:14:50|82713.9|82588.2|82676.2|82626.2|82714|82626.4|82674.2|82588.2|19
1623190500000|2021-06-08 22:15:00|82674.8|82624.8|82676.1|82626.1|82677.9|82627.9|82674.3|82624.3|54
1623190510000|2021-06-08 22:15:10|82675.9|82625.9|82673.7|82623.7|82679.4|82629.4|82673.1|82623.1|32
1623190520000|2021-06-08 22:15:20|82674.4|82624.4|82672.1|82622.1|82717.7|82625.7|82669.2|82583.7|29
1623190530000|2021-06-08 22:15:30|82673.1|82623.1|82674.3|82624.3|82713.8|82628.8|82669.9|82588.4|45
1623190540000|2021-06-08 22:15:40|82674.1|82624.1|82672.4|82622.4|82713.4|82625.1|82670.7|82586.9|28
1623190550000|2021-06-08 22:15:50|82671.1|82621.1|82674.3|82624.3|82677.2|82627.2|82671.1|82621.1|53
1623190560000|2021-06-08 22:16:00|82674.5|82624.5|82716.4|82588.2|82716.5|82626.7|82672.3|82587.8|35
1623190570000|2021-06-08 22:16:10|82716.7|82588.5|82721.2|82588.6|82729.6|82623.1|82673|82588.3|11
1623190580000|2021-06-08 22:16:20|82719.7|82589.9|82716.3|82590.1|82721.6|82627.6|82677.6|82586|44
1623190590000|2021-06-08 22:16:30|82717|82591.3|82676|82626|82725|82628.4|82670.2|82588.9|49
1623190600000|2021-06-08 22:16:40|82673.1|82623.1|82676.6|82626.6|82677.7|82627.7|82670.8|82620.8|47
1623190610000|2021-06-08 22:16:50|82676.8|82626.8|82671.4|82621.4|82677.2|82627.2|82670|82620|30
1623190620000|2021-06-08 22:17:00|82671.9|82621.9|82666.9|82616.9|82673.4|82623.4|82666.9|82616.9|45
1623190630000|2021-06-08 22:17:10|82665.9|82615.9|82666.4|82616.4|82666.7|82616.7|82664.6|82614.6|26
1623190640000|2021-06-08 22:17:20|82666.3|82616.3|82668.8|82618.8|82670.4|82620.4|82666.2|82616.2|12
1623190650000|2021-06-08 22:17:30|82668.7|82618.7|82669.2|82619.2|82669.2|82619.2|82668|82618|9
1623190660000|2021-06-08 22:17:40|82668.8|82618.8|82673.6|82623.6|82678.3|82628.3|82666.6|82616.6|71
1623190670000|2021-06-08 22:17:50|82672.9|82622.9|82670.3|82620.3|82673|82623|82669|82619|21
1623190680000|2021-06-08 22:18:00|82670.2|82620.2|82676.2|82626.2|82678.4|82628.4|82668.2|82618.2|53
1623190690000|2021-06-08 22:18:10|82676.3|82626.3|82676.3|82626.3|82676.9|82626.9|82672.7|82622.7|52
1623190700000|2021-06-08 22:18:20|82676.4|82626.4|82675.2|82625.2|82678.5|82628.5|82672|82622|67
1623190710000|2021-06-08 22:18:30|82675.1|82625.1|82670.7|82620.7|82675.1|82625.1|82670|82620|42
1623190720000|2021-06-08 22:18:40|82670.6|82620.6|82672.3|82622.3|82674.1|82624.1|82670.3|82620.3|18
1623190730000|2021-06-08 22:18:50|82672.2|82622.2|82679.3|82629.3|82679.8|82629.8|82672.1|82622.1|23
1623190740000|2021-06-08 22:19:00|82679.4|82629.4|82678.3|82628.3|82679.7|82629.7|82678.3|82628.3|10
1623190750000|2021-06-08 22:19:10|82715.1|82589.2|82676.8|82626.8|82715.2|82627.7|82675.7|82589.2|14
1623190760000|2021-06-08 22:19:20|82677|82627|82681.3|82631.3|82718.2|82632.9|82676.7|82590.4|28
1623190770000|2021-06-08 22:19:30|82680.3|82630.3|82685.9|82635.9|82689.5|82639.5|82679.9|82629.9|36
1623190780000|2021-06-08 22:19:40|82685.5|82635.5|82685.1|82635.1|82686.1|82636.1|82683.6|82633.6|20
1623190790000|2021-06-08 22:19:50|82685.5|82635.5|82687.4|82637.4|82687.4|82637.4|82685.3|82635.3|7
1623190800000|2021-06-08 22:20:00|82686|82636|82682.6|82632.6|82686.3|82636.3|82682.6|82632.6|9
1623190810000|2021-06-08 22:20:10|82682.2|82632.2|82683.2|82633.2|82683.2|82633.2|82682.2|82632.2|4
1623190820000|2021-06-08 22:20:20|82683.1|82633.1|82690.6|82640.6|82690.6|82640.6|82683.1|82633.1|5
1623190830000|2021-06-08 22:20:30|82687.9|82637.9|82685.3|82635.3|82687.9|82637.9|82683.8|82633.8|9
1623190840000|2021-06-08 22:20:40|82685.9|82635.9|82685.4|82635.4|82687.6|82637.6|82684.3|82634.3|23
1623190850000|2021-06-08 22:20:50|82686|82636|82685.2|82635.2|82687|82637|82684.8|82634.8|20
1623190860000|2021-06-08 22:21:00|82688.6|82638.6|82684.1|82634.1|82688.6|82638.6|82682.8|82632.8|40
1623190870000|2021-06-08 22:21:10|82684.4|82634.4|82684.1|82634.1|82685.7|82635.7|82681.4|82631.4|25
1623190880000|2021-06-08 22:21:20|82684.4|82634.4|82683.7|82633.7|82684.4|82634.4|82683.6|82633.6|11
1623190890000|2021-06-08 22:21:30|82683.5|82633.5|82684.5|82634.5|82684.5|82634.5|82683.1|82633.1|14
1623190900000|2021-06-08 22:21:40|82683.5|82633.5|82682.7|82632.7|82683.9|82633.9|82681.2|82631.2|9
1623190910000|2021-06-08 22:21:50|82683.3|82633.3|82680.7|82630.7|82683.4|82633.4|82680.6|82630.6|23
1623190920000|2021-06-08 22:22:00|82680.8|82630.8|82681.9|82631.9|82682.6|82632.6|82678.2|82628.2|23
1623190930000|2021-06-08 22:22:10|82682.8|82632.8|82682.1|82632.1|82683.3|82633.3|82680|82630|29
1623190940000|2021-06-08 22:22:20|82682.3|82632.3|82681.3|82631.3|82686|82636|82681.3|82631.3|14
1623190950000|2021-06-08 22:22:30|82681.9|82631.9|82682|82632|82682|82632|82681.7|82631.7|9
1623190960000|2021-06-08 22:22:40|82682.2|82632.2|82679.9|82629.9|82689.6|82639.6|82679.1|82629.1|20
1623190970000|2021-06-08 22:22:50|82680.3|82630.3|82680.5|82630.5|82680.7|82630.7|82679.2|82629.2|20
1623190980000|2021-06-08 22:23:00|82680.4|82630.4|82682.4|82632.4|82683.4|82633.4|82680.4|82630.4|7
1623190990000|2021-06-08 22:23:10|82682.7|82632.7|82680.6|82630.6|82682.7|82632.7|82680.1|82630.1|12
1623191000000|2021-06-08 22:23:20|82681.3|82631.3|82680.1|82630.1|82681.3|82631.3|82679.3|82629.3|13
1623191010000|2021-06-08 22:23:30|82679.4|82629.4|82681.5|82631.5|82681.6|82631.6|82678.8|82628.8|11
1623191020000|2021-06-08 22:23:40|82681.6|82631.6|82681.6|82631.6|82683.9|82633.9|82681.3|82631.3|7
1623191030000|2021-06-08 22:23:50|82681.2|82631.2|82680|82630|82681.7|82631.7|82679.5|82629.5|11
1623191040000|2021-06-08 22:24:00|82680.5|82630.5|82682.3|82632.3|82686.4|82636.4|82679.2|82629.2|53
1623191050000|2021-06-08 22:24:10|82681|82631|82682.9|82632.9|82684.5|82634.5|82681|82631|31
1623191060000|2021-06-08 22:24:20|82683.2|82633.2|82683.6|82633.6|82685.8|82635.8|82683.2|82633.2|12
1623191070000|2021-06-08 22:24:30|82683.9|82633.9|82683.9|82633.9|82686.3|82636.3|82682.7|82632.7|18
1623191080000|2021-06-08 22:24:40|82684.1|82634.1|82683|82633|82684.9|82634.9|82681.8|82631.8|28
1623191090000|2021-06-08 22:24:50|82683.2|82633.2|82682.8|82632.8|82683.7|82633.7|82681.1|82631.1|12
1623191100000|2021-06-08 22:25:00|82682.6|82632.6|82685.8|82635.8|82687.1|82637.1|82682.3|82632.3|19
1623191110000|2021-06-08 22:25:10|82686|82636|82693.2|82643.2|82693.2|82643.2|82684.9|82634.9|37
1623191120000|2021-06-08 22:25:20|82692.9|82642.9|82690.6|82640.6|82693.6|82643.6|82688.2|82638.2|40
1623191130000|2021-06-08 22:25:30|82690.7|82640.7|82692.8|82642.8|82698.6|82648.6|82690.7|82640.7|53
1623191140000|2021-06-08 22:25:40|82692.3|82642.3|82696|82646|82696.4|82646.4|82692.3|82642.3|64
1623191150000|2021-06-08 22:25:50|82695.9|82645.9|82696.4|82646.4|82697.8|82647.8|82695.3|82645.3|43
1623191160000|2021-06-08 22:26:00|82696.2|82646.2|82695.3|82645.3|82696.6|82646.6|82694.5|82644.5|35
1623191170000|2021-06-08 22:26:10|82695.6|82645.6|82695.3|82645.3|82696.1|82646.1|82694.8|82644.8|13
1623191180000|2021-06-08 22:26:20|82695.5|82645.5|82694.7|82644.7|82695.5|82645.5|82694.4|82644.4|14
1623191190000|2021-06-08 22:26:30|82694.6|82644.6|82696.4|82646.4|82696.8|82646.8|82692.4|82642.4|14
1623191200000|2021-06-08 22:26:40|82695.7|82645.7|82695.6|82645.6|82696.1|82646.1|82693.7|82643.7|12
1623191210000|2021-06-08 22:26:50|82695.7|82645.7|82695.4|82645.4|82696.3|82646.3|82695.1|82645.1|7
1623191220000|2021-06-08 22:27:00|82695.7|82645.7|82697.9|82647.9|82697.9|82647.9|82694.8|82644.8|11
1623191230000|2021-06-08 22:27:10|82698.1|82648.1|82710.9|82660.9|82715.2|82665.2|82698.1|82648.1|56
1623191240000|2021-06-08 22:27:20|82710.1|82660.1|82714.3|82664.3|82716.1|82666.1|82710|82660|51
1623191250000|2021-06-08 22:27:30|82714.4|82664.4|82714.8|82664.8|82716.4|82666.4|82711.4|82661.4|22
1623191260000|2021-06-08 22:27:40|82716.5|82666.5|82718.7|82668.7|82719.8|82669.8|82712.2|82662.2|48
1623191270000|2021-06-08 22:27:50|82719.3|82669.3|82721.5|82671.5|82724.5|82674.5|82717.2|82667.2|30
1623191280000|2021-06-08 22:28:00|82721|82671|82720.3|82670.3|82721.8|82671.8|82720|82670|26
1623191290000|2021-06-08 22:28:10|82720.7|82670.7|82721.8|82671.8|82723.7|82673.7|82720|82670|21
1623191300000|2021-06-08 22:28:20|82722|82672|82720.2|82670.2|82723.6|82673.6|82720|82670|33
1623191310000|2021-06-08 22:28:30|82717.7|82667.7|82722.1|82672.1|82726.8|82676.8|82717.7|82667.7|43
1623191320000|2021-06-08 22:28:40|82721.7|82671.7|82719.9|82669.9|82723|82673|82719.2|82669.2|28
1623191330000|2021-06-08 22:28:50|82722.1|82672.1|82724.8|82674.8|82724.8|82674.8|82712.9|82662.9|48
1623191340000|2021-06-08 22:29:00|82724.5|82674.5|82711.9|82661.9|82724.5|82674.5|82709.1|82659.1|44
1623191350000|2021-06-08 22:29:10|82711.6|82661.6|82715.3|82665.3|82715.3|82665.3|82711.4|82661.4|18
1623191360000|2021-06-08 22:29:20|82714.6|82664.6|82713|82663|82714.7|82664.7|82711.9|82661.9|17
1623191370000|2021-06-08 22:29:30|82714.3|82664.3|82713|82663|82720.1|82670.1|82707.2|82657.2|50
1623191380000|2021-06-08 22:29:40|82712.1|82662.1|82716.5|82666.5|82716.5|82666.5|82712.1|82662.1|27
1623191390000|2021-06-08 22:29:50|82716.2|82666.2|82707.3|82657.3|82716.3|82666.3|82706.1|82656.1|37
1623191400000|2021-06-08 22:30:00|82707.7|82657.7|82711|82661|82713.1|82663.1|82707.5|82657.5|26
1623191410000|2021-06-08 22:30:10|82711.4|82661.4|82711.6|82661.6|82712.4|82662.4|82711.1|82661.1|27
1623191420000|2021-06-08 22:30:20|82711.1|82661.1|82715.3|82665.3|82715.3|82665.3|82710.8|82660.8|21
1623191430000|2021-06-08 22:30:30|82715|82665|82719.9|82669.9|82719.9|82669.9|82713.9|82663.9|41
1623191440000|2021-06-08 22:30:40|82721|82671|82714.7|82664.7|82722|82672|82708.9|82658.9|46
1623191450000|2021-06-08 22:30:50|82717.6|82667.6|82704.6|82654.6|82717.6|82667.6|82700.9|82650.9|40
1623191460000|2021-06-08 22:31:00|82704.8|82654.8|82709.8|82659.8|82710.4|82660.4|82704.8|82654.8|36
1623191470000|2021-06-08 22:31:10|82709.9|82659.9|82712.5|82662.5|82712.6|82662.6|82709.7|82659.7|23
1623191480000|2021-06-08 22:31:20|82712.1|82662.1|82714.9|82664.9|82715.3|82665.3|82711.5|82661.5|18
1623191490000|2021-06-08 22:31:30|82715|82665|82711.4|82661.4|82716.8|82666.8|82705.6|82655.6|35
1623191500000|2021-06-08 22:31:40|82711.9|82661.9|82714.3|82664.3|82715.8|82665.8|82708.9|82658.9|41
1623191510000|2021-06-08 22:31:50|82713.8|82663.8|82715.8|82665.8|82717.5|82667.5|82706.8|82656.8|49
1623191520000|2021-06-08 22:32:00|82716|82666|82717.4|82667.4|82719.6|82669.6|82713.4|82663.4|45
1623191530000|2021-06-08 22:32:10|82718.1|82668.1|82719.1|82669.1|82721.6|82671.6|82718.1|82668.1|29
1623191540000|2021-06-08 22:32:20|82723.3|82673.3|82725|82675|82725|82675|82721|82671|29
1623191550000|2021-06-08 22:32:30|82725.3|82675.3|82722.4|82672.4|82725.9|82675.9|82719.8|82669.8|16
1623191560000|2021-06-08 22:32:40|82728.1|82678.1|82724.3|82674.3|82728.1|82678.1|82724.3|82674.3|14
1623191570000|2021-06-08 22:32:50|82725.1|82675.1|82726|82676|82727.6|82677.6|82724.2|82674.2|20
1623191580000|2021-06-08 22:33:00|82725.3|82675.3|82708.2|82658.2|82726.7|82676.7|82708.2|82658.2|27
1623191590000|2021-06-08 22:33:10|82708.9|82658.9|82718.2|82668.2|82720.2|82670.2|82708.9|82658.9|44
1623191600000|2021-06-08 22:33:20|82717|82667|82717.5|82667.5|82719.1|82669.1|82715.8|82665.8|31
1623191610000|2021-06-08 22:33:30|82717|82667|82721.2|82671.2|82721.2|82671.2|82711.2|82661.2|50
1623191620000|2021-06-08 22:33:40|82721.6|82671.6|82718.3|82668.3|82721.6|82671.6|82707.6|82657.6|61
1623191630000|2021-06-08 22:33:50|82718.5|82668.5|82719.8|82669.8|82720.7|82670.7|82715.9|82665.9|44
1623191640000|2021-06-08 22:34:00|82718.4|82668.4|82710.2|82660.2|82719.3|82669.3|82704|82654|77
1623191650000|2021-06-08 22:34:10|82706.4|82656.4|82725.2|82675.2|82727.9|82677.9|82706|82656|71
1623191660000|2021-06-08 22:34:20|82725.7|82675.7|82724.3|82674.3|82729.5|82679.5|82713.2|82663.2|69
1623191670000|2021-06-08 22:34:30|82725.1|82675.1|82720.8|82670.8|82729.1|82679.1|82714.8|82664.8|38
1623191680000|2021-06-08 22:34:40|82720.5|82670.5|82714|82664|82724.2|82674.2|82708.2|82658.2|48
1623191690000|2021-06-08 22:34:50|82711.2|82661.2|82718|82668|82718.9|82668.9|82708.7|82658.7|55
1623191700000|2021-06-08 22:35:00|82717.7|82667.7|82719.8|82669.8|82723|82673|82707.2|82657.2|73
1623191710000|2021-06-08 22:35:10|82721.5|82671.5|82722.7|82672.7|82723.9|82673.9|82717.1|82667.1|66
1623191720000|2021-06-08 22:35:20|82723.3|82673.3|82717.2|82667.2|82727.4|82677.4|82709.7|82659.7|65
1623191730000|2021-06-08 22:35:30|82718.6|82668.6|82721.2|82671.2|82724.8|82674.8|82717.8|82667.8|56
1623191740000|2021-06-08 22:35:40|82722.7|82672.7|82724.1|82674.1|82724.2|82674.2|82721.9|82671.9|19
1623191750000|2021-06-08 22:35:50|82724.2|82674.2|82718.7|82668.7|82727.3|82677.3|82707.4|82657.4|67
1623191760000|2021-06-08 22:36:00|82719.6|82669.6|82717.2|82667.2|82722.2|82672.2|82712.7|82662.7|57
1623191770000|2021-06-08 22:36:10|82715.9|82665.9|82721.7|82671.7|82724.3|82674.3|82709|82659|65
1623191780000|2021-06-08 22:36:20|82722.7|82672.7|82718.2|82668.2|82725.4|82675.4|82712.3|82662.3|63
1623191790000|2021-06-08 22:36:30|82718.4|82668.4|82715.8|82665.8|82725.5|82675.5|82707.6|82657.6|72
1623191800000|2021-06-08 22:36:40|82716|82666|82717.5|82667.5|82720.1|82670.1|82709.3|82659.3|60
1623191810000|2021-06-08 22:36:50|82717.7|82667.7|82717.8|82667.8|82720.8|82670.8|82709|82659|60
1623191820000|2021-06-08 22:37:00|82718|82668|82722.4|82672.4|82723.8|82673.8|82718|82668|46
1623191830000|2021-06-08 22:37:10|82722.9|82672.9|82733.6|82683.6|82733.6|82683.6|82722.9|82672.9|27
1623191840000|2021-06-08 22:37:20|82732.5|82682.5|82731.7|82681.7|82733.6|82683.6|82729.6|82679.6|33
1623191850000|2021-06-08 22:37:30|82731.9|82681.9|82747.8|82697.8|82747.9|82697.9|82731.9|82681.9|42
1623191860000|2021-06-08 22:37:40|82747.9|82697.9|82751.3|82701.3|82753.9|82703.9|82743.8|82693.8|42
1623191870000|2021-06-08 22:37:50|82750.9|82700.9|82751.7|82701.7|82754.8|82704.8|82742.6|82692.6|51
1623191880000|2021-06-08 22:38:00|82749.7|82699.7|82752.5|82702.5|82754.1|82704.1|82748.2|82698.2|32
1623191890000|2021-06-08 22:38:10|82753.1|82703.1|82753.9|82703.9|82754.7|82704.7|82753|82703|15
1623191900000|2021-06-08 22:38:20|82753.4|82703.4|82755.3|82705.3|82757.5|82707.5|82753.4|82703.4|20
1623191910000|2021-06-08 22:38:30|82755.1|82705.1|82756.2|82706.2|82758.4|82708.4|82745.4|82695.4|43
1623191920000|2021-06-08 22:38:40|82755.8|82705.8|82750.4|82700.4|82756.7|82706.7|82750.4|82700.4|13
1623191930000|2021-06-08 22:38:50|82748.1|82698.1|82751.1|82701.1|82753|82703|82743.8|82693.8|34
1623191940000|2021-06-08 22:39:00|82751.3|82701.3|82748.9|82698.9|82751.6|82701.6|82748.4|82698.4|15
1623191950000|2021-06-08 22:39:10|82754.3|82704.3|82753.9|82703.9|82754.3|82704.3|82750.3|82700.3|48
1623191960000|2021-06-08 22:39:20|82754.2|82704.2|82753|82703|82754.7|82704.7|82752.6|82702.6|22
1623191970000|2021-06-08 22:39:30|82752.9|82702.9|82720.3|82670.3|82752.9|82702.9|82716.1|82666.1|72
1623191980000|2021-06-08 22:39:40|82719.3|82669.3|82725.1|82675.1|82727.1|82677.1|82719.3|82669.3|75
1623191990000|2021-06-08 22:39:50|82724.9|82674.9|82729|82679|82729.1|82679.1|82724|82674|49
1623192000000|2021-06-08 22:40:00|82729.1|82679.1|82727.3|82677.3|82729.2|82679.2|82727.1|82677.1|34
1623192010000|2021-06-08 22:40:10|82727.9|82677.9|82728.8|82678.8|82728.8|82678.8|82727.1|82677.1|6
1623192020000|2021-06-08 22:40:20|82728.5|82678.5|82726.8|82676.8|82728.7|82678.7|82726.8|82676.8|14
1623192030000|2021-06-08 22:40:30|82727.2|82677.2|82728.6|82678.6|82729.8|82679.8|82727.2|82677.2|12
1623192040000|2021-06-08 22:40:40|82728.8|82678.8|82719.6|82669.6|82729.1|82679.1|82715.4|82665.4|48
1623192050000|2021-06-08 22:40:50|82720.9|82670.9|82722.2|82672.2|82722.8|82672.8|82717.9|82667.9|48
1623192060000|2021-06-08 22:41:00|82722.8|82672.8|82717.3|82667.3|82723.6|82673.6|82715|82665|71
1623192070000|2021-06-08 22:41:10|82718.6|82668.6|82721.6|82671.6|82722.7|82672.7|82717.6|82667.6|42
1623192080000|2021-06-08 22:41:20|82721.8|82671.8|82718.7|82668.7|82723.7|82673.7|82718.7|82668.7|16
1623192090000|2021-06-08 22:41:30|82718.1|82668.1|82723.4|82673.4|82723.8|82673.8|82716.5|82666.5|71
1623192100000|2021-06-08 22:41:40|82723.5|82673.5|82722.8|82672.8|82724.3|82674.3|82707.2|82657.2|54
1623192110000|2021-06-08 22:41:50|82722.6|82672.6|82722.9|82672.9|82723.3|82673.3|82722.3|82672.3|12
1623192120000|2021-06-08 22:42:00|82722|82672|82723|82673|82723.5|82673.5|82721.8|82671.8|16
1623192130000|2021-06-08 22:42:10|82722.9|82672.9|82718.9|82668.9|82742.2|82672.9|82706.8|82616.9|49
1623192140000|2021-06-08 22:42:20|82719.1|82669.1|82718.4|82668.4|82721.9|82671.9|82714.4|82664.4|74
1623192150000|2021-06-08 22:42:30|82719.6|82669.6|82721.4|82671.4|82721.9|82671.9|82716.8|82666.8|69
1623192160000|2021-06-08 22:42:40|82722.2|82672.2|82718.8|82668.8|82722.5|82672.5|82717.9|82667.9|34
1623192170000|2021-06-08 22:42:50|82719.9|82669.9|82720.3|82670.3|82721.5|82671.5|82717.5|82667.5|66
1623192180000|2021-06-08 22:43:00|82721.1|82671.1|82719.4|82669.4|82721.8|82671.8|82705.1|82655.1|78
1623192190000|2021-06-08 22:43:10|82719.6|82669.6|82721.6|82671.6|82721.6|82671.6|82717.1|82667.1|70
1623192200000|2021-06-08 22:43:20|82720.5|82670.5|82720.2|82670.2|82721.6|82671.6|82714.8|82664.8|65
1623192210000|2021-06-08 22:43:30|82719.9|82669.9|82717.5|82667.5|82722.5|82672.5|82714.9|82664.9|69
1623192220000|2021-06-08 22:43:40|82717.8|82667.8|82719.4|82669.4|82720.8|82670.8|82714.2|82664.2|77
1623192230000|2021-06-08 22:43:50|82719|82669|82718.4|82668.4|82720.2|82670.2|82713.1|82663.1|75
1623192240000|2021-06-08 22:44:00|82720.3|82670.3|82721|82671|82722|82672|82716.5|82666.5|50
1623192250000|2021-06-08 22:44:10|82720.6|82670.6|82720.5|82670.5|82722.3|82672.3|82720.2|82670.2|16
1623192260000|2021-06-08 22:44:20|82720.9|82670.9|82720.2|82670.2|82722.3|82672.3|82706.5|82656.5|54
1623192270000|2021-06-08 22:44:30|82720.4|82670.4|82717.7|82667.7|82722.6|82672.6|82712.2|82662.2|55
1623192280000|2021-06-08 22:44:40|82719|82669|82721.6|82671.6|82722.9|82672.9|82715.6|82665.6|71
1623192290000|2021-06-08 22:44:50|82721.8|82671.8|82718.1|82668.1|82722.2|82672.2|82714.6|82664.6|53
1623192300000|2021-06-08 22:45:00|82719.6|82669.6|82724.2|82674.2|82724.5|82674.5|82719.6|82669.6|35
1623192310000|2021-06-08 22:45:10|82724.1|82674.1|82719.9|82669.9|82724.1|82674.1|82712.3|82662.3|43
1623192320000|2021-06-08 22:45:20|82720.3|82670.3|82717.1|82667.1|82722.8|82672.8|82706.9|82656.9|65
1623192330000|2021-06-08 22:45:30|82717.6|82667.6|82725.2|82675.2|82725.2|82675.2|82715.1|82665.1|63
1623192340000|2021-06-08 22:45:40|82724.8|82674.8|82726|82676|82726|82676|82724.7|82674.7|16
1623192350000|2021-06-08 22:45:50|82726.4|82676.4|82725.9|82675.9|82726.4|82676.4|82725.7|82675.7|16
1623192360000|2021-06-08 22:46:00|82725.6|82675.6|82726.4|82676.4|82726.5|82676.5|82725.6|82675.6|15
1623192370000|2021-06-08 22:46:10|82727|82677|82726.9|82676.9|82728|82678|82725.4|82675.4|22
1623192380000|2021-06-08 22:46:20|82726.8|82676.8|82726.6|82676.6|82728.3|82678.3|82725.6|82675.6|21
1623192390000|2021-06-08 22:46:30|82726.5|82676.5|82721.7|82671.7|82726.8|82676.8|82717.6|82667.6|62
1623192400000|2021-06-08 22:46:40|82721.6|82671.6|82721.9|82671.9|82724.9|82674.9|82719.7|82669.7|49
1623192410000|2021-06-08 22:46:50|82722.4|82672.4|82721.6|82671.6|82722.4|82672.4|82721.6|82671.6|14
1623192420000|2021-06-08 22:47:00|82722.7|82672.7|82725.2|82675.2|82727.4|82677.4|82721.2|82671.2|40
1623192430000|2021-06-08 22:47:10|82723.3|82673.3|82724.6|82674.6|82726.3|82676.3|82720.8|82670.8|53
1623192440000|2021-06-08 22:47:20|82724.7|82674.7|82725.6|82675.6|82726|82676|82719.4|82669.4|40
1623192450000|2021-06-08 22:47:30|82725.7|82675.7|82726.2|82676.2|82726.4|82676.4|82724.6|82674.6|20
1623192460000|2021-06-08 22:47:40|82726.3|82676.3|82726.6|82676.6|82727.2|82677.2|82720.7|82670.7|31
1623192470000|2021-06-08 22:47:50|82726.2|82676.2|82729.4|82679.4|82730.1|82680.1|82724.7|82674.7|35
1623192480000|2021-06-08 22:48:00|82729.8|82679.8|82729.3|82679.3|82730.3|82680.3|82726.9|82676.9|23
1623192490000|2021-06-08 22:48:10|82729.8|82679.8|82725.7|82675.7|82729.9|82679.9|82723.4|82673.4|16
1623192500000|2021-06-08 22:48:20|82725.1|82675.1|82730.9|82680.9|82731|82681|82724.8|82674.8|50
1623192510000|2021-06-08 22:48:30|82730.7|82680.7|82727.9|82677.9|82730.9|82680.9|82717.5|82667.5|39
1623192520000|2021-06-08 22:48:40|82727.6|82677.6|82729.8|82679.8|82730.5|82680.5|82727.5|82677.5|29
1623192530000|2021-06-08 22:48:50|82729.5|82679.5|82728.4|82678.4|82730.3|82680.3|82727.8|82677.8|28
1623192540000|2021-06-08 22:49:00|82729.2|82679.2|82727.2|82677.2|82729.2|82679.2|82723.2|82673.2|39
1623192550000|2021-06-08 22:49:10|82727.1|82677.1|82723.5|82673.5|82731.1|82681.1|82722.7|82672.7|40
1623192560000|2021-06-08 22:49:20|82725|82675|82727|82677|82730.8|82680.8|82725|82675|37
1623192570000|2021-06-08 22:49:30|82727.2|82677.2|82729.4|82679.4|82729.7|82679.7|82727.2|82677.2|22
1623192580000|2021-06-08 22:49:40|82729.5|82679.5|82729.1|82679.1|82730.1|82680.1|82728.6|82678.6|17
1623192590000|2021-06-08 22:49:50|82728.5|82678.5|82728.5|82678.5|82730.9|82680.9|82724.4|82674.4|31
1623192600000|2021-06-08 22:50:00|82728.3|82678.3|82727.2|82677.2|82729|82679|82720.4|82670.4|38
1623192610000|2021-06-08 22:50:10|82728|82678|82725.3|82675.3|82728.9|82678.9|82717.5|82667.5|46
1623192620000|2021-06-08 22:50:20|82725.2|82675.2|82722.9|82672.9|82730.2|82680.2|82711.9|82661.9|29
1623192630000|2021-06-08 22:50:30|82721.4|82671.4|82724.2|82674.2|82726.3|82676.3|82711.5|82661.5|67
1623192640000|2021-06-08 22:50:40|82724.1|82674.1|82728.3|82678.3|82728.4|82678.4|82723.9|82673.9|36
1623192650000|2021-06-08 22:50:50|82728.5|82678.5|82727.2|82677.2|82728.8|82678.8|82727.2|82677.2|13
1623192660000|2021-06-08 22:51:00|82727.7|82677.7|82729|82679|82729.6|82679.6|82726.6|82676.6|14
1623192670000|2021-06-08 22:51:10|82728.8|82678.8|82728.3|82678.3|82730|82680|82726.5|82676.5|14
1623192680000|2021-06-08 22:51:20|82728.8|82678.8|82726.5|82676.5|82729|82679|82726.4|82676.4|28
1623192690000|2021-06-08 22:51:30|82726.2|82676.2|82726.2|82676.2|82726.6|82676.6|82725.5|82675.5|8
1623192700000|2021-06-08 22:51:40|82727.2|82677.2|82726.4|82676.4|82727.2|82677.2|82725.8|82675.8|9
1623192710000|2021-06-08 22:51:50|82726.8|82676.8|82727.4|82677.4|82729.4|82679.4|82725.5|82675.5|21
1623192720000|2021-06-08 22:52:00|82724.6|82674.6|82726.7|82676.7|82726.7|82676.7|82724.4|82674.4|6
1623192730000|2021-06-08 22:52:10|82730.8|82680.8|82728.8|82678.8|82730.8|82680.8|82725|82675|25
1623192740000|2021-06-08 22:52:20|82729.5|82679.5|82730|82680|82730|82680|82727.7|82677.7|6
1623192750000|2021-06-08 22:52:30|82728.2|82678.2|82730.7|82680.7|82731.9|82681.9|82727|82677|33
1623192760000|2021-06-08 22:52:40|82730.2|82680.2|82724.5|82674.5|82731|82681|82715.8|82665.8|43
1623192770000|2021-06-08 22:52:50|82724.7|82674.7|82729.5|82679.5|82730.1|82680.1|82724.3|82674.3|43
1623192780000|2021-06-08 22:53:00|82729|82679|82728.6|82678.6|82729.3|82679.3|82726.7|82676.7|16
1623192790000|2021-06-08 22:53:10|82729|82679|82729.1|82679.1|82729.7|82679.7|82728.4|82678.4|21
1623192800000|2021-06-08 22:53:20|82728.9|82678.9|82729.7|82679.7|82731.2|82681.2|82728.5|82678.5|14
1623192810000|2021-06-08 22:53:30|82730|82680|82730.3|82680.3|82732.1|82682.1|82729.6|82679.6|13
1623192820000|2021-06-08 22:53:40|82730.5|82680.5|82729.7|82679.7|82730.9|82680.9|82729.7|82679.7|9
1623192830000|2021-06-08 22:53:50|82730.7|82680.7|82728.1|82678.1|82730.7|82680.7|82728.1|82678.1|19
1623192840000|2021-06-08 22:54:00|82727.5|82677.5|82729|82679|82729|82679|82724.9|82674.9|38
1623192850000|2021-06-08 22:54:10|82728.2|82678.2|82728.8|82678.8|82729.5|82679.5|82723.1|82673.1|37
1623192860000|2021-06-08 22:54:20|82731.5|82681.5|82727.7|82677.7|82731.5|82681.5|82727.7|82677.7|29
1623192870000|2021-06-08 22:54:30|82728.5|82678.5|82726.9|82676.9|82730.9|82680.9|82725.9|82675.9|27
1623192880000|2021-06-08 22:54:40|82725.8|82675.8|82726.9|82676.9|82730.1|82680.1|82722.2|82672.2|53
1623192890000|2021-06-08 22:54:50|82727.1|82677.1|82729.9|82679.9|82729.9|82679.9|82727|82677|18
1623192900000|2021-06-08 22:55:00|82728.4|82678.4|82726.2|82676.2|82728.4|82678.4|82714.9|82664.9|34
1623192910000|2021-06-08 22:55:10|82726.4|82676.4|82727.4|82677.4|82727.4|82677.4|82726|82676|10
1623192920000|2021-06-08 22:55:20|82728.8|82678.8|82727|82677|82728.8|82678.8|82726.9|82676.9|36
1623192930000|2021-06-08 22:55:30|82727.1|82677.1|82728.1|82678.1|82728.5|82678.5|82721.5|82671.5|33
1623192940000|2021-06-08 22:55:40|82728.9|82678.9|82725.1|82675.1|82729.4|82679.4|82722.3|82672.3|31
1623192950000|2021-06-08 22:55:50|82725.2|82675.2|82724.9|82674.9|82728.8|82678.8|82722.5|82672.5|61
1623192960000|2021-06-08 22:56:00|82725.3|82675.3|82725.4|82675.4|82726.4|82676.4|82724.9|82674.9|17
1623192970000|2021-06-08 22:56:10|82724.7|82674.7|82727.1|82677.1|82728.9|82678.9|82724.7|82674.7|19
1623192980000|2021-06-08 22:56:20|82725.2|82675.2|82729.3|82679.3|82729.6|82679.6|82725.2|82675.2|24
1623192990000|2021-06-08 22:56:30|82728.9|82678.9|82729.8|82679.8|82731.2|82681.2|82728.7|82678.7|28
1623193000000|2021-06-08 22:56:40|82729.9|82679.9|82731.6|82681.6|82732.4|82682.4|82712.9|82662.9|62
1623193010000|2021-06-08 22:56:50|82731|82681|82730.6|82680.6|82732.6|82682.6|82728.7|82678.7|27
1623193020000|2021-06-08 22:57:00|82730.7|82680.7|82729.4|82679.4|82731.6|82681.6|82716.6|82666.6|42
1623193030000|2021-06-08 22:57:10|82728.9|82678.9|82732|82682|82733.2|82683.2|82726.4|82676.4|27
1623193040000|2021-06-08 22:57:20|82731.9|82681.9|82731.9|82681.9|82732.7|82682.7|82730.9|82680.9|27
1623193050000|2021-06-08 22:57:30|82732|82682|82731.8|82681.8|82733.1|82683.1|82729.8|82679.8|25
1623193060000|2021-06-08 22:57:40|82732|82682|82731.9|82681.9|82732|82682|82730.4|82680.4|13
1623193070000|2021-06-08 22:57:50|82731.1|82681.1|82732|82682|82734.3|82684.3|82730.7|82680.7|22
1623193080000|2021-06-08 22:58:00|82731|82681|82730.9|82680.9|82731.7|82681.7|82727.6|82677.6|39
1623193090000|2021-06-08 22:58:10|82731.1|82681.1|82731.9|82681.9|82733.1|82683.1|82728.5|82678.5|38
1623193100000|2021-06-08 22:58:20|82732.5|82682.5|82727.2|82677.2|82732.8|82682.8|82718.4|82668.4|57
1623193110000|2021-06-08 22:58:30|82725.7|82675.7|82730.5|82680.5|82731.4|82681.4|82724.9|82674.9|35
1623193120000|2021-06-08 22:58:40|82730.4|82680.4|82730.1|82680.1|82731.6|82681.6|82730.1|82680.1|21
1623193130000|2021-06-08 22:58:50|82730.2|82680.2|82730.1|82680.1|82731.2|82681.2|82729.9|82679.9|10
1623193140000|2021-06-08 22:59:00|82730|82680|82730|82680|82730.7|82680.7|82729.6|82679.6|7
1623193150000|2021-06-08 22:59:10|82730.7|82680.7|82730.7|82680.7|82731.3|82681.3|82728.5|82678.5|10
1623193160000|2021-06-08 22:59:20|82729.4|82679.4|82730.9|82680.9|82731.7|82681.7|82729.3|82679.3|29
1623193170000|2021-06-08 22:59:30|82730.6|82680.6|82732.5|82682.5|82732.9|82682.9|82730.3|82680.3|57
1623193180000|2021-06-08 22:59:40|82730.3|82680.3|82731.2|82681.2|82733.1|82683.1|82729.8|82679.8|27
1623193190000|2021-06-08 22:59:50|82730.8|82680.8|82727.2|82677.2|82730.8|82680.8|82711.7|82661.7|69
1623193200000|2021-06-08 23:00:00|82726.9|82676.9|82729.9|82679.9|82729.9|82679.9|82713.3|82663.3|80
1623193210000|2021-06-08 23:00:10|82730.7|82680.7|82723.9|82673.9|82773.2|82683.4|82716.3|82627.4|76
1623193220000|2021-06-08 23:00:20|82723.8|82673.8|82730|82680|82731.5|82681.5|82723.6|82673.6|74
1623193230000|2021-06-08 23:00:30|82730.1|82680.1|82731.4|82681.4|82733.5|82683.5|82730.1|82680.1|30
1623193240000|2021-06-08 23:00:40|82732|82682|82734.9|82684.9|82735.1|82685.1|82729.3|82679.3|24
1623193250000|2021-06-08 23:00:50|82734.5|82684.5|82732.2|82682.2|82735.1|82685.1|82729.6|82679.6|30
1623193260000|2021-06-08 23:01:00|82731.9|82681.9|82728.9|82678.9|82732.2|82682.2|82725.2|82675.2|45
1623193270000|2021-06-08 23:01:10|82728.8|82678.8|82725.7|82675.7|82730.9|82680.9|82723.8|82673.8|65
1623193280000|2021-06-08 23:01:20|82725.8|82675.8|82730.3|82680.3|82731.6|82681.6|82725.7|82675.7|67
1623193290000|2021-06-08 23:01:30|82731|82681|82728.7|82678.7|82735.4|82685.4|82727.2|82677.2|73
1623193300000|2021-06-08 23:01:40|82727.7|82677.7|82731|82681|82731|82681|82725.8|82675.8|75
1623193310000|2021-06-08 23:01:50|82730.9|82680.9|82730.4|82680.4|82731.2|82681.2|82726.3|82676.3|54
1623193320000|2021-06-08 23:02:00|82730|82680|82723.9|82673.9|82730.9|82680.9|82712|82662|40
1623193330000|2021-06-08 23:02:10|82725|82675|82730.2|82680.2|82730.2|82680.2|82724.2|82674.2|31
1623193340000|2021-06-08 23:02:20|82729.9|82679.9|82729.9|82679.9|82730.7|82680.7|82723.4|82673.4|40
1623193350000|2021-06-08 23:02:30|82730.3|82680.3|82730.1|82680.1|82730.9|82680.9|82728.8|82678.8|39
1623193360000|2021-06-08 23:02:40|82730.2|82680.2|82729.4|82679.4|82730.2|82680.2|82722.9|82672.9|72
1623193370000|2021-06-08 23:02:50|82729.6|82679.6|82731.5|82681.5|82731.6|82681.6|82725.2|82675.2|52
1623193380000|2021-06-08 23:03:00|82731.6|82681.6|82730.3|82680.3|82731.6|82681.6|82725.8|82675.8|60
1623193390000|2021-06-08 23:03:10|82730.2|82680.2|82731.3|82681.3|82731.8|82681.8|82725.8|82675.8|57
1623193400000|2021-06-08 23:03:20|82731|82681|82727|82677|82733|82683|82726.3|82676.3|45
1623193410000|2021-06-08 23:03:30|82729.2|82679.2|82733.8|82683.8|82733.8|82683.8|82729.1|82679.1|38
1623193420000|2021-06-08 23:03:40|82733.2|82683.2|82728.4|82678.4|82733.8|82683.8|82726.1|82676.1|62
1623193430000|2021-06-08 23:03:50|82728.5|82678.5|82730.8|82680.8|82734.2|82684.2|82725.1|82675.1|39
1623193440000|2021-06-08 23:04:00|82729.2|82679.2|82728.6|82678.6|82733.8|82683.8|82723.9|82673.9|55
1623193450000|2021-06-08 23:04:10|82728.5|82678.5|82724.9|82674.9|82729.3|82679.3|82722.1|82672.1|68
1623193460000|2021-06-08 23:04:20|82725.1|82675.1|82727.3|82677.3|82727.3|82677.3|82724.5|82674.5|41
1623193470000|2021-06-08 23:04:30|82727.2|82677.2|82728.6|82678.6|82729.2|82679.2|82727.2|82677.2|26
1623193480000|2021-06-08 23:04:40|82728.4|82678.4|82729.9|82679.9|82731.9|82681.9|82728.4|82678.4|35
1623193490000|2021-06-08 23:04:50|82730.1|82680.1|82727.5|82677.5|82731|82681|82726.9|82676.9|71
1623193500000|2021-06-08 23:05:00|82727.3|82677.3|82731.1|82681.1|82731.2|82681.2|82725.3|82675.3|60
1623193510000|2021-06-08 23:05:10|82731.2|82681.2|82729.7|82679.7|82731.7|82681.7|82726.9|82676.9|56
1623193520000|2021-06-08 23:05:20|82729.5|82679.5|82728.7|82678.7|82731.8|82681.8|82728.2|82678.2|40
1623193530000|2021-06-08 23:05:30|82726.7|82676.7|82730.8|82680.8|82732.3|82682.3|82726.3|82676.3|61
1623193540000|2021-06-08 23:05:40|82731.2|82681.2|82729.8|82679.8|82731.6|82681.6|82727.3|82677.3|38
1623193550000|2021-06-08 23:05:50|82728.6|82678.6|82729.5|82679.5|82731.2|82681.2|82727.5|82677.5|36
1623193560000|2021-06-08 23:06:00|82729.3|82679.3|82726.9|82676.9|82731.9|82681.9|82715.9|82665.9|75
1623193570000|2021-06-08 23:06:10|82727|82677|82732.5|82682.5|82732.5|82682.5|82726.9|82676.9|42
1623193580000|2021-06-08 23:06:20|82732.7|82682.7|82731.8|82681.8|82732.7|82682.7|82731.2|82681.2|18
1623193590000|2021-06-08 23:06:30|82732.2|82682.2|82728.2|82678.2|82733|82683|82727.2|82677.2|37
1623193600000|2021-06-08 23:06:40|82728.4|82678.4|82728.9|82678.9|82731|82681|82727.2|82677.2|41
1623193610000|2021-06-08 23:06:50|82728.4|82678.4|82729.8|82679.8|82732.7|82682.7|82725.5|82675.5|64
1623193620000|2021-06-08 23:07:00|82729.9|82679.9|82730|82680|82730.6|82680.6|82729.7|82679.7|24
1623193630000|2021-06-08 23:07:10|82730.2|82680.2|82729.1|82679.1|82731.6|82681.6|82725.8|82675.8|38
1623193640000|2021-06-08 23:07:20|82729.3|82679.3|82730.8|82680.8|82731|82681|82725.9|82675.9|59
1623193650000|2021-06-08 23:07:30|82731.2|82681.2|82731.1|82681.1|82731.3|82681.3|82729.5|82679.5|30
1623193660000|2021-06-08 23:07:40|82730.3|82680.3|82728.7|82678.7|82731.7|82681.7|82727.2|82677.2|59
1623193670000|2021-06-08 23:07:50|82727.7|82677.7|82723.2|82673.2|82731.3|82681.3|82722.2|82672.2|65
1623193680000|2021-06-08 23:08:00|82722.5|82672.5|82730.4|82680.4|82730.4|82680.4|82721.3|82671.3|66
1623193690000|2021-06-08 23:08:10|82730.2|82680.2|82732.3|82682.3|82732.3|82682.3|82728.1|82678.1|23
1623193700000|2021-06-08 23:08:20|82731.7|82681.7|82728.2|82678.2|82731.9|82681.9|82724.9|82674.9|42
1623193710000|2021-06-08 23:08:30|82728.3|82678.3|82730.2|82680.2|82731|82681|82726.7|82676.7|24
1623193720000|2021-06-08 23:08:40|82730.7|82680.7|82731.1|82681.1|82731.9|82681.9|82727.9|82677.9|22
1623193730000|2021-06-08 23:08:50|82731.2|82681.2|82729.8|82679.8|82731.4|82681.4|82729.8|82679.8|18
1623193740000|2021-06-08 23:09:00|82730.9|82680.9|82729.7|82679.7|82731|82681|82724.5|82674.5|59
1623193750000|2021-06-08 23:09:10|82729.6|82679.6|82731|82681|82731.2|82681.2|82727.9|82677.9|30
1623193760000|2021-06-08 23:09:20|82730.8|82680.8|82731.9|82681.9|82732.6|82682.6|82730.6|82680.6|22
1623193770000|2021-06-08 23:09:30|82732.1|82682.1|82731.8|82681.8|82733.1|82683.1|82731.3|82681.3|21
1623193780000|2021-06-08 23:09:40|82731.7|82681.7|82732.5|82682.5|82734.7|82684.7|82731.5|82681.5|34
1623193790000|2021-06-08 23:09:50|82732.6|82682.6|82729.8|82679.8|82734.7|82684.7|82729.2|82679.2|18
1623193800000|2021-06-08 23:10:00|82731.7|82681.7|82734.5|82684.5|82734.5|82684.5|82727.1|82677.1|74
1623193810000|2021-06-08 23:10:10|82729.9|82679.9|82729.1|82679.1|82733.7|82683.7|82725.5|82675.5|68
1623193820000|2021-06-08 23:10:20|82727.5|82677.5|82727.8|82677.8|82731.8|82681.8|82725.2|82675.2|49
1623193830000|2021-06-08 23:10:30|82727.1|82677.1|82729.8|82679.8|82730.5|82680.5|82718.4|82668.4|71
1623193840000|2021-06-08 23:10:40|82731.1|82681.1|82730.7|82680.7|82732.1|82682.1|82730.3|82680.3|30
1623193850000|2021-06-08 23:10:50|82730.3|82680.3|82730.4|82680.4|82731.4|82681.4|82729.2|82679.2|39
1623193860000|2021-06-08 23:11:00|82731|82681|82726.2|82676.2|82731|82681|82724.2|82674.2|47
1623193870000|2021-06-08 23:11:10|82725.1|82675.1|82721.4|82671.4|82727.9|82677.9|82721.4|82671.4|48
1623193880000|2021-06-08 23:11:20|82720.6|82670.6|82726|82676|82728.1|82678.1|82720.6|82670.6|73
1623193890000|2021-06-08 23:11:30|82724.3|82674.3|82728.1|82678.1|82729.1|82679.1|82721.6|82671.6|49
1623193900000|2021-06-08 23:11:40|82728.7|82678.7|82724.3|82674.3|82729|82679|82723.5|82673.5|63
1623193910000|2021-06-08 23:11:50|82724.8|82674.8|82728.8|82678.8|82729.3|82679.3|82723.5|82673.5|42
1623193920000|2021-06-08 23:12:00|82728.5|82678.5|82731.8|82681.8|82731.9|82681.9|82723.1|82673.1|54
1623193930000|2021-06-08 23:12:10|82732.8|82682.8|82729.6|82679.6|82733.1|82683.1|82729.4|82679.4|32
1623193940000|2021-06-08 23:12:20|82729.7|82679.7|82729.1|82679.1|82731.8|82681.8|82728.2|82678.2|48
1623193950000|2021-06-08 23:12:30|82729.4|82679.4|82733|82683|82734.6|82684.6|82727.4|82677.4|55
1623193960000|2021-06-08 23:12:40|82732.7|82682.7|82728.5|82678.5|82734.4|82684.4|82727.9|82677.9|21
1623193970000|2021-06-08 23:12:50|82726.3|82676.3|82730.5|82680.5|82730.6|82680.6|82726|82676|21
1623193980000|2021-06-08 23:13:00|82729.9|82679.9|82726|82676|82730.7|82680.7|82725.3|82675.3|27
1623193990000|2021-06-08 23:13:10|82725.8|82675.8|82724.4|82674.4|82733.1|82683.1|82722|82672|62
1623194000000|2021-06-08 23:13:20|82725|82675|82730.6|82680.6|82732.5|82682.5|82724.5|82674.5|67
1623194010000|2021-06-08 23:13:30|82730.4|82680.4|82731.1|82681.1|82732.5|82682.5|82728.8|82678.8|42
1623194020000|2021-06-08 23:13:40|82731.5|82681.5|82730.7|82680.7|82732.6|82682.6|82729.8|82679.8|15
1623194030000|2021-06-08 23:13:50|82730.6|82680.6|82726.9|82676.9|82733.5|82683.5|82715|82665|48
1623194040000|2021-06-08 23:14:00|82726.6|82676.6|82728.4|82678.4|82728.4|82678.4|82726.4|82676.4|11
1623194050000|2021-06-08 23:14:10|82729.6|82679.6|82725.7|82675.7|82729.6|82679.6|82724.9|82674.9|33
1623194060000|2021-06-08 23:14:20|82727.5|82677.5|82722.4|82672.4|82728.9|82678.9|82720.9|82670.9|76
1623194070000|2021-06-08 23:14:30|82723|82673|82726.6|82676.6|82726.7|82676.7|82723|82673|34
1623194080000|2021-06-08 23:14:40|82726.4|82676.4|82728|82678|82730.1|82680.1|82726.2|82676.2|48
1623194090000|2021-06-08 23:14:50|82728.3|82678.3|82730|82680|82730.9|82680.9|82727.5|82677.5|29
1623194100000|2021-06-08 23:15:00|82729.9|82679.9|82729.8|82679.8|82731.1|82681.1|82726.5|82676.5|34
1623194110000|2021-06-08 23:15:10|82729.3|82679.3|82726.5|82676.5|82730.7|82680.7|82722.7|82672.7|70
1623194120000|2021-06-08 23:15:20|82726.2|82676.2|82726.2|82676.2|82728.9|82678.9|82722.6|82672.6|69
1623194130000|2021-06-08 23:15:30|82725.6|82675.6|82726.4|82676.4|82730.9|82680.9|82724.9|82674.9|35
1623194140000|2021-06-08 23:15:40|82728|82678|82726.6|82676.6|82729.5|82679.5|82723.8|82673.8|65
1623194150000|2021-06-08 23:15:50|82725.8|82675.8|82729.6|82679.6|82732.5|82682.5|82725.3|82675.3|64
1623194160000|2021-06-08 23:16:00|82730.5|82680.5|82730.6|82680.6|82732.4|82682.4|82729.3|82679.3|29
1623194170000|2021-06-08 23:16:10|82729.7|82679.7|82726.4|82676.4|82731.6|82681.6|82721.5|82671.5|71
1623194180000|2021-06-08 23:16:20|82726.7|82676.7|82719.8|82669.8|82729.4|82679.4|82719.8|82669.8|72
1623194190000|2021-06-08 23:16:30|82722.4|82672.4|82724.3|82674.3|82728|82678|82720.6|82670.6|75
1623194200000|2021-06-08 23:16:40|82725.3|82675.3|82725.7|82675.7|82728.9|82678.9|82722.4|82672.4|71
1623194210000|2021-06-08 23:16:50|82726.2|82676.2|82727.8|82677.8|82728.5|82678.5|82722.4|82672.4|71
1623194220000|2021-06-08 23:17:00|82727.9|82677.9|82722.1|82672.1|82731.9|82681.9|82722.1|82672.1|71
1623194230000|2021-06-08 23:17:10|82723.8|82673.8|82728.2|82678.2|82728.7|82678.7|82722.2|82672.2|71
1623194240000|2021-06-08 23:17:20|82727.5|82677.5|82729.1|82679.1|82729.3|82679.3|82727.3|82677.3|16
1623194250000|2021-06-08 23:17:30|82729.4|82679.4|82727.9|82677.9|82730.1|82680.1|82726.1|82676.1|29
1623194260000|2021-06-08 23:17:40|82728.1|82678.1|82728|82678|82729.6|82679.6|82727.8|82677.8|12
1623194270000|2021-06-08 23:17:50|82726.7|82676.7|82727.2|82677.2|82728.6|82678.6|82722.1|82672.1|71
1623194280000|2021-06-08 23:18:00|82726.9|82676.9|82730.2|82680.2|82730.2|82680.2|82725|82675|69
1623194290000|2021-06-08 23:18:10|82729.6|82679.6|82728.1|82678.1|82731.5|82681.5|82722.8|82672.8|62
1623194300000|2021-06-08 23:18:20|82729.1|82679.1|82724.4|82674.4|82730.8|82680.8|82714.9|82664.9|75
1623194310000|2021-06-08 23:18:30|82724.6|82674.6|82725.9|82675.9|82730.2|82680.2|82724.6|82674.6|33
1623194320000|2021-06-08 23:18:40|82727.4|82677.4|82726.9|82676.9|82728.3|82678.3|82716.3|82666.3|68
1623194330000|2021-06-08 23:18:50|82727.2|82677.2|82723.1|82673.1|82728.2|82678.2|82722.8|82672.8|46
1623194340000|2021-06-08 23:19:00|82724.6|82674.6|82729.7|82679.7|82729.8|82679.8|82724.4|82674.4|46
1623194350000|2021-06-08 23:19:10|82729.6|82679.6|82717.3|82667.3|82729.8|82679.8|82709.6|82659.6|59
1623194360000|2021-06-08 23:19:20|82716.9|82666.9|82716.8|82666.8|82719.6|82669.6|82715.6|82665.6|77
1623194370000|2021-06-08 23:19:30|82717.1|82667.1|82718.6|82668.6|82719.4|82669.4|82714.7|82664.7|74
1623194380000|2021-06-08 23:19:40|82718.9|82668.9|82715.6|82665.6|82721.6|82671.6|82712.5|82662.5|68
1623194390000|2021-06-08 23:19:50|82717.3|82667.3|82712.1|82662.1|82720|82670|82712.1|82662.1|73
1623194400000|2021-06-08 23:20:00|82711.3|82661.3|82713.5|82663.5|82716.2|82666.2|82710.6|82660.6|77
1623194410000|2021-06-08 23:20:10|82714.4|82664.4|82714.9|82664.9|82717.2|82667.2|82711.4|82661.4|76
1623194420000|2021-06-08 23:20:20|82716.7|82666.7|82714.5|82664.5|82718|82668|82710.8|82660.8|76
1623194430000|2021-06-08 23:20:30|82713.3|82663.3|82715.8|82665.8|82718|82668|82711.7|82661.7|75
1623194440000|2021-06-08 23:20:40|82715.9|82665.9|82716.4|82666.4|82724.6|82674.6|82712|82662|72
1623194450000|2021-06-08 23:20:50|82716.3|82666.3|82719.6|82669.6|82722.8|82672.8|82715.7|82665.7|71
1623194460000|2021-06-08 23:21:00|82720.4|82670.4|82722.4|82672.4|82723.2|82673.2|82718.4|82668.4|68
1623194470000|2021-06-08 23:21:10|82722.3|82672.3|82721.3|82671.3|82724.3|82674.3|82719.4|82669.4|60
1623194480000|2021-06-08 23:21:20|82720.7|82670.7|82719.7|82669.7|82723.2|82673.2|82718.8|82668.8|78
1623194490000|2021-06-08 23:21:30|82719|82669|82720|82670|82723|82673|82714.6|82664.6|74
1623194500000|2021-06-08 23:21:40|82720.3|82670.3|82722.7|82672.7|82723.4|82673.4|82717.4|82667.4|67
1623194510000|2021-06-08 23:21:50|82723.1|82673.1|82719.3|82669.3|82723.1|82673.1|82718.2|82668.2|74
1623194520000|2021-06-08 23:22:00|82719.9|82669.9|82720.6|82670.6|82723.2|82673.2|82707.5|82657.5|77
1623194530000|2021-06-08 23:22:10|82718.4|82668.4|82723.3|82673.3|82723.5|82673.5|82718.4|82668.4|69
1623194540000|2021-06-08 23:22:20|82723.4|82673.4|82717.3|82667.3|82723.4|82673.4|82714.3|82664.3|68
1623194550000|2021-06-08 23:22:30|82717.4|82667.4|82718.7|82668.7|82721.1|82671.1|82717.4|82667.4|76
1623194560000|2021-06-08 23:22:40|82718.8|82668.8|82721.4|82671.4|82723.1|82673.1|82717.1|82667.1|76
1623194570000|2021-06-08 23:22:50|82721.1|82671.1|82719.5|82669.5|82723.9|82673.9|82715.9|82665.9|74
1623194580000|2021-06-08 23:23:00|82718|82668|82720.8|82670.8|82726.2|82676.2|82717.5|82667.5|39
1623194590000|2021-06-08 23:23:10|82721.3|82671.3|82720.1|82670.1|82724.1|82674.1|82718.5|82668.5|75
1623194600000|2021-06-08 23:23:20|82721.1|82671.1|82722.2|82672.2|82723.2|82673.2|82718.4|82668.4|74
1623194610000|2021-06-08 23:23:30|82723.5|82673.5|82722.8|82672.8|82724|82674|82716.9|82666.9|75
1623194620000|2021-06-08 23:23:40|82723.1|82673.1|82720.8|82670.8|82752.2|82675.5|82708.4|82624.8|72
1623194630000|2021-06-08 23:23:50|82720.6|82670.6|82716.5|82666.5|82724.1|82674.1|82715.5|82665.5|73
1623194640000|2021-06-08 23:24:00|82716.4|82666.4|82719.9|82669.9|82723|82673|82715.5|82665.5|75
1623194650000|2021-06-08 23:24:10|82719.2|82669.2|82722.2|82672.2|82722.4|82672.4|82717.8|82667.8|76
1623194660000|2021-06-08 23:24:20|82722.3|82672.3|82717.3|82667.3|82723.3|82673.3|82714.4|82664.4|78
1623194670000|2021-06-08 23:24:30|82717.2|82667.2|82720.5|82670.5|82721.8|82671.8|82712.4|82662.4|76
1623194680000|2021-06-08 23:24:40|82720.6|82670.6|82721.6|82671.6|82721.7|82671.7|82717.2|82667.2|77
1623194690000|2021-06-08 23:24:50|82720.4|82670.4|82719.6|82669.6|82723.1|82673.1|82718.6|82668.6|40
1623194700000|2021-06-08 23:25:00|82719.9|82669.9|82716.6|82666.6|82723.6|82673.6|82716.6|82666.6|56
1623194710000|2021-06-08 23:25:10|82716.1|82666.1|82722.8|82672.8|82723.7|82673.7|82716.1|82666.1|57
1623194720000|2021-06-08 23:25:20|82722.4|82672.4|82718.4|82668.4|82723.5|82673.5|82716.3|82666.3|71
1623194730000|2021-06-08 23:25:30|82718.8|82668.8|82726.6|82676.6|82726.9|82676.9|82717.7|82667.7|69
1623194740000|2021-06-08 23:25:40|82726.7|82676.7|82728.2|82678.2|82728.3|82678.3|82726.7|82676.7|29
1623194750000|2021-06-08 23:25:50|82728.6|82678.6|82719.8|82669.8|82730.2|82680.2|82717.5|82667.5|72
1623194760000|2021-06-08 23:26:00|82719.6|82669.6|82722.9|82672.9|82726|82676|82717.6|82667.6|75
1623194770000|2021-06-08 23:26:10|82723.5|82673.5|82720|82670|82727.8|82677.8|82719.2|82669.2|73
1623194780000|2021-06-08 23:26:20|82720.4|82670.4|82721.1|82671.1|82724.7|82674.7|82720|82670|35
1623194790000|2021-06-08 23:26:30|82720.8|82670.8|82719.3|82669.3|82723.3|82673.3|82714.6|82664.6|76
1623194800000|2021-06-08 23:26:40|82719.4|82669.4|82716|82666|82720.1|82670.1|82715.7|82665.7|74
1623194810000|2021-06-08 23:26:50|82716.7|82666.7|82717.1|82667.1|82720.9|82670.9|82708.2|82658.2|63
1623194820000|2021-06-08 23:27:00|82717.2|82667.2|82719.7|82669.7|82722.8|82672.8|82714.3|82664.3|75
1623194830000|2021-06-08 23:27:10|82720.5|82670.5|82717.9|82667.9|82721.5|82671.5|82713.5|82663.5|73
1623194840000|2021-06-08 23:27:20|82715.1|82665.1|82716.7|82666.7|82722.3|82672.3|82715.1|82665.1|64
1623194850000|2021-06-08 23:27:30|82716.3|82666.3|82715|82665|82720.6|82670.6|82715|82665|74
1623194860000|2021-06-08 23:27:40|82714.1|82664.1|82712.4|82662.4|82719.5|82669.5|82712.4|82662.4|74
1623194870000|2021-06-08 23:27:50|82712.1|82662.1|82713.7|82663.7|82718.6|82668.6|82711.9|82661.9|76
1623194880000|2021-06-08 23:28:00|82715.1|82665.1|82714.5|82664.5|82720.2|82670.2|82711.7|82661.7|74
1623194890000|2021-06-08 23:28:10|82715.3|82665.3|82720.9|82670.9|82725.3|82675.3|82713.3|82663.3|74
1623194900000|2021-06-08 23:28:20|82722.9|82672.9|82715.9|82665.9|82723.6|82673.6|82715|82665|75
1623194910000|2021-06-08 23:28:30|82716.8|82666.8|82718.4|82668.4|82719.4|82669.4|82715.1|82665.1|73
1623194920000|2021-06-08 23:28:40|82718.7|82668.7|82717.8|82667.8|82722.1|82672.1|82713.8|82663.8|77
1623194930000|2021-06-08 23:28:50|82717.7|82667.7|82720.2|82670.2|82720.6|82670.6|82713.4|82663.4|75
1623194940000|2021-06-08 23:29:00|82719|82669|82716.5|82666.5|82721.8|82671.8|82716.5|82666.5|76
1623194950000|2021-06-08 23:29:10|82716|82666|82717.2|82667.2|82723.4|82673.4|82710.5|82660.5|72
1623194960000|2021-06-08 23:29:20|82717.6|82667.6|82716.9|82666.9|82721.3|82671.3|82712.4|82662.4|76
1623194970000|2021-06-08 23:29:30|82716.8|82666.8|82716|82666|82719.6|82669.6|82713.5|82663.5|70
1623194980000|2021-06-08 23:29:40|82716.8|82666.8|82719.8|82669.8|82719.8|82669.8|82712.9|82662.9|73
1623194990000|2021-06-08 23:29:50|82719|82669|82719.2|82669.2|82721.8|82671.8|82715|82665|75
1623195000000|2021-06-08 23:30:00|82718.3|82668.3|82720.1|82670.1|82721|82671|82715.7|82665.7|76
1623195010000|2021-06-08 23:30:10|82719.3|82669.3|82719.1|82669.1|82722.7|82672.7|82716.1|82666.1|78
1623195020000|2021-06-08 23:30:20|82719|82669|82719.9|82669.9|82723.8|82673.8|82717.4|82667.4|72
1623195030000|2021-06-08 23:30:30|82720.5|82670.5|82720.9|82670.9|82724|82674|82718|82668|76
1623195040000|2021-06-08 23:30:40|82721.9|82671.9|82718.2|82668.2|82724.1|82674.1|82717.2|82667.2|78
1623195050000|2021-06-08 23:30:50|82717.8|82667.8|82716.9|82666.9|82722.9|82672.9|82715.9|82665.9|77
1623195060000|2021-06-08 23:31:00|82716.8|82666.8|82717.8|82667.8|82721.9|82671.9|82716.8|82666.8|56
1623195070000|2021-06-08 23:31:10|82718.7|82668.7|82717.5|82667.5|82722.3|82672.3|82717.3|82667.3|72
1623195080000|2021-06-08 23:31:20|82717.3|82667.3|82716.6|82666.6|82720.7|82670.7|82715.8|82665.8|72
1623195090000|2021-06-08 23:31:30|82717.7|82667.7|82718.9|82668.9|82723.6|82673.6|82717|82667|76
1623195100000|2021-06-08 23:31:40|82719.3|82669.3|82718.1|82668.1|82723.5|82673.5|82717.2|82667.2|77
1623195110000|2021-06-08 23:31:50|82720.4|82670.4|82717.4|82667.4|82720.6|82670.6|82714.6|82664.6|74
1623195120000|2021-06-08 23:32:00|82720|82670|82719.1|82669.1|82721.3|82671.3|82714.6|82664.6|75
1623195130000|2021-06-08 23:32:10|82718.7|82668.7|82718.3|82668.3|82721.8|82671.8|82714.6|82664.6|58
1623195140000|2021-06-08 23:32:20|82718.2|82668.2|82720.3|82670.3|82721.9|82671.9|82715.7|82665.7|72
1623195150000|2021-06-08 23:32:30|82720.4|82670.4|82721|82671|82723|82673|82715.6|82665.6|50
1623195160000|2021-06-08 23:32:40|82720.6|82670.6|82722.1|82672.1|82723.3|82673.3|82718.9|82668.9|46
1623195170000|2021-06-08 23:32:50|82722.3|82672.3|82714.7|82664.7|82722.4|82672.4|82714.7|82664.7|68
1623195180000|2021-06-08 23:33:00|82716.3|82666.3|82720.2|82670.2|82722.2|82672.2|82716.1|82666.1|74
1623195190000|2021-06-08 23:33:10|82715.4|82665.4|82721.1|82671.1|82721.1|82671.1|82715|82665|72
1623195200000|2021-06-08 23:33:20|82720.7|82670.7|82720.4|82670.4|82723.7|82673.7|82716.7|82666.7|75
1623195210000|2021-06-08 23:33:30|82719.6|82669.6|82722.3|82672.3|82722.7|82672.7|82718.2|82668.2|46
1623195220000|2021-06-08 23:33:40|82722.4|82672.4|82719.4|82669.4|82723.4|82673.4|82716.8|82666.8|30
1623195230000|2021-06-08 23:33:50|82719.1|82669.1|82722.1|82672.1|82724.1|82674.1|82715.1|82665.1|61
1623195240000|2021-06-08 23:34:00|82721.9|82671.9|82723.3|82673.3|82723.3|82673.3|82716.5|82666.5|71
1623195250000|2021-06-08 23:34:10|82722.8|82672.8|82719.2|82669.2|82723.3|82673.3|82715.6|82665.6|68
1623195260000|2021-06-08 23:34:20|82719.1|82669.1|82720.9|82670.9|82721.8|82671.8|82716|82666|71
1623195270000|2021-06-08 23:34:30|82721.1|82671.1|82719.4|82669.4|82721.1|82671.1|82716.6|82666.6|40
1623195280000|2021-06-08 23:34:40|82719.2|82669.2|82718.5|82668.5|82720.9|82670.9|82713.9|82663.9|60
1623195290000|2021-06-08 23:34:50|82717.6|82667.6|82718.8|82668.8|82722.6|82672.6|82716.3|82666.3|70
1623195300000|2021-06-08 23:35:00|82719|82669|82719.3|82669.3|82721|82671|82717.9|82667.9|63
1623195310000|2021-06-08 23:35:10|82719.1|82669.1|82717.4|82667.4|82720.7|82670.7|82716.7|82666.7|38
1623195320000|2021-06-08 23:35:20|82717.8|82667.8|82715.3|82665.3|82719.5|82669.5|82711.4|82661.4|71
1623195330000|2021-06-08 23:35:30|82717.7|82667.7|82717.3|82667.3|82719.9|82669.9|82714.3|82664.3|40
1623195340000|2021-06-08 23:35:40|82717|82667|82718.6|82668.6|82719.6|82669.6|82714.6|82664.6|62
1623195350000|2021-06-08 23:35:50|82718.5|82668.5|82720.7|82670.7|82720.7|82670.7|82715|82665|48
1623195360000|2021-06-08 23:36:00|82720.6|82670.6|82719|82669|82726.4|82676.4|82717.4|82667.4|59
1623195370000|2021-06-08 23:36:10|82718.6|82668.6|82718.2|82668.2|82722.9|82672.9|82715|82665|73
1623195380000|2021-06-08 23:36:20|82717.1|82667.1|82717.9|82667.9|82721.8|82671.8|82713.2|82663.2|75
1623195390000|2021-06-08 23:36:30|82720.8|82670.8|82718.9|82668.9|82721.9|82671.9|82717.5|82667.5|70
1623195400000|2021-06-08 23:36:40|82718.4|82668.4|82720.7|82670.7|82720.9|82670.9|82717.1|82667.1|69
1623195410000|2021-06-08 23:36:50|82721|82671|82719.5|82669.5|82722.7|82672.7|82718.2|82668.2|66
1623195420000|2021-06-08 23:37:00|82720.3|82670.3|82720.3|82670.3|82722.1|82672.1|82718.5|82668.5|59
1623195430000|2021-06-08 23:37:10|82719.7|82669.7|82724.8|82674.8|82724.8|82674.8|82718|82668|43
1623195440000|2021-06-08 23:37:20|82724.2|82674.2|82719.6|82669.6|82725.7|82675.7|82719.3|82669.3|37
1623195450000|2021-06-08 23:37:30|82720.2|82670.2|82722.2|82672.2|82724.6|82674.6|82719.4|82669.4|74
1623195460000|2021-06-08 23:37:40|82722.5|82672.5|82718.4|82668.4|82724.6|82674.6|82715.1|82665.1|50
1623195470000|2021-06-08 23:37:50|82717.3|82667.3|82718.5|82668.5|82721.6|82671.6|82714.8|82664.8|71
1623195480000|2021-06-08 23:38:00|82719|82669|82721.3|82671.3|82721.3|82671.3|82718.2|82668.2|56
1623195490000|2021-06-08 23:38:10|82721.2|82671.2|82718.9|82668.9|82721.3|82671.3|82716.8|82666.8|45
1623195500000|2021-06-08 23:38:20|82718.7|82668.7|82719.8|82669.8|82719.9|82669.9|82716.7|82666.7|45
1623195510000|2021-06-08 23:38:30|82719.3|82669.3|82720.3|82670.3|82720.4|82670.4|82718.8|82668.8|23
1623195520000|2021-06-08 23:38:40|82720.9|82670.9|82718.9|82668.9|82720.9|82670.9|82715.2|82665.2|36
1623195530000|2021-06-08 23:38:50|82719|82669|82716.2|82666.2|82720.6|82670.6|82715.4|82665.4|38
1623195540000|2021-06-08 23:39:00|82715.9|82665.9|82720.9|82670.9|82729.2|82679.2|82714.9|82664.9|69
1623195550000|2021-06-08 23:39:10|82720.4|82670.4|82719.9|82669.9|82724.2|82674.2|82718.4|82668.4|48
1623195560000|2021-06-08 23:39:20|82719.4|82669.4|82719.1|82669.1|82722.4|82672.4|82717.5|82667.5|68
1623195570000|2021-06-08 23:39:30|82719.4|82669.4|82718.3|82668.3|82722.7|82672.7|82716.5|82666.5|52
1623195580000|2021-06-08 23:39:40|82718.5|82668.5|82718.6|82668.6|82720.4|82670.4|82716.2|82666.2|71
1623195590000|2021-06-08 23:39:50|82718.7|82668.7|82719.7|82669.7|82721.9|82671.9|82715.7|82665.7|58
1623195600000|2021-06-08 23:40:00|82718.6|82668.6|82721.7|82671.7|82722.9|82672.9|82718.5|82668.5|40
1623195610000|2021-06-08 23:40:10|82722.4|82672.4|82719.4|82669.4|82723.2|82673.2|82718.7|82668.7|62
1623195620000|2021-06-08 23:40:20|82719.2|82669.2|82717.3|82667.3|82723.4|82673.4|82716.8|82666.8|47
1623195630000|2021-06-08 23:40:30|82717.6|82667.6|82717.6|82667.6|82719.6|82669.6|82715.8|82665.8|71
1623195640000|2021-06-08 23:40:40|82718.4|82668.4|82717.1|82667.1|82719.6|82669.6|82715.4|82665.4|60
1623195650000|2021-06-08 23:40:50|82717.6|82667.6|82720.9|82670.9|82720.9|82670.9|82717|82667|68
1623195660000|2021-06-08 23:41:00|82720.7|82670.7|82716.8|82666.8|82721.4|82671.4|82714.3|82664.3|75
1623195670000|2021-06-08 23:41:10|82715.6|82665.6|82721.4|82671.4|82728|82678|82715.6|82665.6|36
1623195680000|2021-06-08 23:41:20|82721.2|82671.2|82720.7|82670.7|82723.8|82673.8|82716|82666|73
1623195690000|2021-06-08 23:41:30|82721.5|82671.5|82720.1|82670.1|82722.5|82672.5|82717.8|82667.8|65
1623195700000|2021-06-08 23:41:40|82720.4|82670.4|82721|82671|82721|82671|82716.9|82666.9|50
1623195710000|2021-06-08 23:41:50|82721.2|82671.2|82719.4|82669.4|82721.6|82671.6|82718.7|82668.7|40
1623195720000|2021-06-08 23:42:00|82719.3|82669.3|82723.8|82673.8|82733.4|82683.4|82718.6|82668.6|59
1623195730000|2021-06-08 23:42:10|82724|82674|82723.3|82673.3|82724.9|82674.9|82721.1|82671.1|31
1623195740000|2021-06-08 23:42:20|82723.5|82673.5|82721.9|82671.9|82723.5|82673.5|82719.4|82669.4|35
1623195750000|2021-06-08 23:42:30|82722|82672|82721.5|82671.5|82722.3|82672.3|82707.2|82657.2|65
1623195760000|2021-06-08 23:42:40|82721.9|82671.9|82722.2|82672.2|82726.5|82676.5|82718.8|82668.8|48
1623195770000|2021-06-08 23:42:50|82720.5|82670.5|82716.4|82666.4|82723.8|82673.8|82715.5|82665.5|74
1623195780000|2021-06-08 23:43:00|82717.5|82667.5|82719.1|82669.1|82722.5|82672.5|82714.9|82664.9|75
1623195790000|2021-06-08 23:43:10|82719.5|82669.5|82719.6|82669.6|82722.1|82672.1|82717.3|82667.3|73
1623195800000|2021-06-08 23:43:20|82721.1|82671.1|82719.3|82669.3|82721.7|82671.7|82717.3|82667.3|61
1623195810000|2021-06-08 23:43:30|82719.5|82669.5|82719.5|82669.5|82720.8|82670.8|82716.3|82666.3|63
1623195820000|2021-06-08 23:43:40|82719.4|82669.4|82718.6|82668.6|82720.9|82670.9|82717.4|82667.4|49
1623195830000|2021-06-08 23:43:50|82720.1|82670.1|82718.3|82668.3|82721.9|82671.9|82718.3|82668.3|60
1623195840000|2021-06-08 23:44:00|82719|82669|82718.4|82668.4|82720.6|82670.6|82715.9|82665.9|43
1623195850000|2021-06-08 23:44:10|82719.2|82669.2|82718.5|82668.5|82719.2|82669.2|82716.4|82666.4|35
1623195860000|2021-06-08 23:44:20|82718.6|82668.6|82719.8|82669.8|82720.9|82670.9|82717.1|82667.1|38
1623195870000|2021-06-08 23:44:30|82719.3|82669.3|82717.9|82667.9|82720.6|82670.6|82717.2|82667.2|58
1623195880000|2021-06-08 23:44:40|82719.3|82669.3|82719.9|82669.9|82721|82671|82717.4|82667.4|65
1623195890000|2021-06-08 23:44:50|82719.4|82669.4|82719.4|82669.4|82720.3|82670.3|82717.2|82667.2|51
1623195900000|2021-06-08 23:45:00|82719.6|82669.6|82716.1|82666.1|82720.9|82670.9|82715.3|82665.3|63
1623195910000|2021-06-08 23:45:10|82716.9|82666.9|82718.7|82668.7|82719.4|82669.4|82713|82663|59
1623195920000|2021-06-08 23:45:20|82718.6|82668.6|82715.8|82665.8|82718.7|82668.7|82713.8|82663.8|59
1623195930000|2021-06-08 23:45:30|82715.6|82665.6|82717.8|82667.8|82719.3|82669.3|82714.7|82664.7|61
1623195940000|2021-06-08 23:45:40|82716.1|82666.1|82717.9|82667.9|82719.7|82669.7|82714.8|82664.8|74
1623195950000|2021-06-08 23:45:50|82718.4|82668.4|82716.6|82666.6|82719.9|82669.9|82714.9|82664.9|70
1623195960000|2021-06-08 23:46:00|82717.8|82667.8|82716|82666|82719.6|82669.6|82713.9|82663.9|75
1623195970000|2021-06-08 23:46:10|82715.8|82665.8|82717.3|82667.3|82719.3|82669.3|82713.7|82663.7|74
1623195980000|2021-06-08 23:46:20|82716.5|82666.5|82718.7|82668.7|82719.9|82669.9|82712.9|82662.9|60
1623195990000|2021-06-08 23:46:30|82716.8|82666.8|82715|82665|82721.8|82671.8|82714.3|82664.3|77
1623196000000|2021-06-08 23:46:40|82714.7|82664.7|82714.9|82664.9|82721.5|82671.5|82712.6|82662.6|78
1623196010000|2021-06-08 23:46:50|82715.3|82665.3|82716.2|82666.2|82719.2|82669.2|82714.2|82664.2|73
1623196020000|2021-06-08 23:47:00|82717.7|82667.7|82720.7|82670.7|82720.7|82670.7|82714.8|82664.8|70
1623196030000|2021-06-08 23:47:10|82719.8|82669.8|82718.3|82668.3|82721|82671|82716.7|82666.7|46
1623196040000|2021-06-08 23:47:20|82718.4|82668.4|82719.7|82669.7|82722.1|82672.1|82716.7|82666.7|60
1623196050000|2021-06-08 23:47:30|82719.4|82669.4|82717.9|82667.9|82720.3|82670.3|82717.3|82667.3|27
1623196060000|2021-06-08 23:47:40|82718.9|82668.9|82720.9|82670.9|82721.5|82671.5|82718.3|82668.3|36
1623196070000|2021-06-08 23:47:50|82721.1|82671.1|82718.4|82668.4|82721.4|82671.4|82718|82668|20
1623196080000|2021-06-08 23:48:00|82718.3|82668.3|82720.4|82670.4|82720.4|82670.4|82716.8|82666.8|65
1623196090000|2021-06-08 23:48:10|82719.1|82669.1|82719.4|82669.4|82719.6|82669.6|82715.9|82665.9|58
1623196100000|2021-06-08 23:48:20|82721.2|82671.2|82717.4|82667.4|82721.3|82671.3|82716.7|82666.7|15
1623196110000|2021-06-08 23:48:30|82724.2|82674.2|82720|82670|82724.2|82674.2|82716.3|82666.3|27
1623196120000|2021-06-08 23:48:40|82719.5|82669.5|82721.2|82671.2|82722.3|82672.3|82717.4|82667.4|32
1623196130000|2021-06-08 23:48:50|82720.5|82670.5|82721|82671|82723.1|82673.1|82720.3|82670.3|15
1623196140000|2021-06-08 23:49:00|82721.9|82671.9|82723.5|82673.5|82724.3|82674.3|82721.8|82671.8|19
1623196150000|2021-06-08 23:49:10|82723.1|82673.1|82724|82674|82725|82675|82720.4|82670.4|17
1623196160000|2021-06-08 23:49:20|82723.4|82673.4|82723.7|82673.7|82725|82675|82721.2|82671.2|15
1623196170000|2021-06-08 23:49:30|82724|82674|82722.1|82672.1|82724|82674|82718.3|82668.3|17
1623196180000|2021-06-08 23:49:40|82721.9|82671.9|82720.7|82670.7|82722.6|82672.6|82717.5|82667.5|41
1623196190000|2021-06-08 23:49:50|82723.1|82673.1|82722.1|82672.1|82724.3|82674.3|82717.2|82667.2|48
1623196200000|2021-06-08 23:50:00|82722.3|82672.3|82726.2|82676.2|82726.2|82676.2|82722.3|82672.3|20
1623196210000|2021-06-08 23:50:10|82724.5|82674.5|82722|82672|82725.7|82675.7|82722|82672|8
1623196220000|2021-06-08 23:50:20|82721.7|82671.7|82722.7|82672.7|82728.2|82678.2|82721.7|82671.7|66
1623196230000|2021-06-08 23:50:30|82721.6|82671.6|82720.3|82670.3|82731.2|82681.2|82718.9|82668.9|69
1623196240000|2021-06-08 23:50:40|82721|82671|82725.2|82675.2|82725.4|82675.4|82720.4|82670.4|75
1623196250000|2021-06-08 23:50:50|82724.4|82674.4|82724.7|82674.7|82726.9|82676.9|82721.7|82671.7|60
1623196260000|2021-06-08 23:51:00|82721.8|82671.8|82727|82677|82727.8|82677.8|82721.8|82671.8|56
1623196270000|2021-06-08 23:51:10|82727.1|82677.1|82725.4|82675.4|82727.3|82677.3|82722.3|82672.3|51
1623196280000|2021-06-08 23:51:20|82725.3|82675.3|82725.9|82675.9|82726.4|82676.4|82721.9|82671.9|73
1623196290000|2021-06-08 23:51:30|82725.5|82675.5|82725.3|82675.3|82727.1|82677.1|82721.7|82671.7|71
1623196300000|2021-06-08 23:51:40|82725|82675|82722.5|82672.5|82728.6|82678.6|82722.5|82672.5|72
1623196310000|2021-06-08 23:51:50|82723|82673|82719.6|82669.6|82728.3|82678.3|82719.6|82669.6|61
1623196320000|2021-06-08 23:52:00|82718.2|82668.2|82721.8|82671.8|82724|82674|82718.2|82668.2|13
1623196330000|2021-06-08 23:52:10|82720.7|82670.7|82722.1|82672.1|82722.4|82672.4|82718.8|82668.8|20
1623196340000|2021-06-08 23:52:20|82721.8|82671.8|82720.3|82670.3|82721.8|82671.8|82718.6|82668.6|26
1623196350000|2021-06-08 23:52:30|82720.1|82670.1|82718.5|82668.5|82721.9|82671.9|82717.6|82667.6|51
1623196360000|2021-06-08 23:52:40|82717.9|82667.9|82713.8|82663.8|82720.1|82670.1|82713.8|82663.8|51
1623196370000|2021-06-08 23:52:50|82711.2|82661.2|82715.2|82665.2|82715.2|82665.2|82708.5|82658.5|74
1623196380000|2021-06-08 23:53:00|82716|82666|82715|82665|82717.6|82667.6|82714.2|82664.2|75
1623196390000|2021-06-08 23:53:10|82716.6|82666.6|82717.2|82667.2|82718.2|82668.2|82713.5|82663.5|72
1623196400000|2021-06-08 23:53:20|82717.8|82667.8|82719.5|82669.5|82722.3|82672.3|82714.8|82664.8|58
1623196410000|2021-06-08 23:53:30|82721.1|82671.1|82721.8|82671.8|82722|82672|82718.5|82668.5|35
1623196420000|2021-06-08 23:53:40|82721.9|82671.9|82718.8|82668.8|82722.5|82672.5|82717.4|82667.4|41
1623196430000|2021-06-08 23:53:50|82719.9|82669.9|82716.5|82666.5|82722.3|82672.3|82715.5|82665.5|75
1623196440000|2021-06-08 23:54:00|82716.2|82666.2|82717.8|82667.8|82721.4|82671.4|82716.2|82666.2|41
1623196450000|2021-06-08 23:54:10|82718.5|82668.5|82721.6|82671.6|82722.4|82672.4|82718.1|82668.1|33
1623196460000|2021-06-08 23:54:20|82722|82672|82720.1|82670.1|82723.4|82673.4|82717.7|82667.7|57
1623196470000|2021-06-08 23:54:30|82720.2|82670.2|82721.6|82671.6|82723.9|82673.9|82719.2|82669.2|57
1623196480000|2021-06-08 23:54:40|82721.5|82671.5|82717.1|82667.1|82723.1|82673.1|82714.3|82664.3|65
1623196490000|2021-06-08 23:54:50|82716.9|82666.9|82719.7|82669.7|82720.4|82670.4|82716|82666|72
1623196500000|2021-06-08 23:55:00|82719.2|82669.2|82719.3|82669.3|82721.6|82671.6|82718|82668|66
1623196510000|2021-06-08 23:55:10|82719.4|82669.4|82718.1|82668.1|82721|82671|82713.2|82663.2|66
1623196520000|2021-06-08 23:55:20|82717.9|82667.9|82716.4|82666.4|82718.5|82668.5|82715.1|82665.1|42
1623196530000|2021-06-08 23:55:30|82716.9|82666.9|82717.9|82667.9|82718.9|82668.9|82716.5|82666.5|69
1623196540000|2021-06-08 23:55:40|82718.2|82668.2|82716.8|82666.8|82719.2|82669.2|82716.3|82666.3|37
1623196550000|2021-06-08 23:55:50|82717|82667|82719.8|82669.8|82720.9|82670.9|82716.8|82666.8|51
1623196560000|2021-06-08 23:56:00|82719.4|82669.4|82719.5|82669.5|82721.7|82671.7|82716.5|82666.5|43
1623196570000|2021-06-08 23:56:10|82719.2|82669.2|82719.2|82669.2|82720.1|82670.1|82717.9|82667.9|42
1623196580000|2021-06-08 23:56:20|82719.1|82669.1|82715.9|82665.9|82719.2|82669.2|82715.6|82665.6|24
1623196590000|2021-06-08 23:56:30|82716.2|82666.2|82720.8|82670.8|82722.9|82672.9|82716.2|82666.2|73
1623196600000|2021-06-08 23:56:40|82721.3|82671.3|82717.9|82667.9|82722.1|82672.1|82717.5|82667.5|43
1623196610000|2021-06-08 23:56:50|82718|82668|82719.8|82669.8|82720.4|82670.4|82716.1|82666.1|45
1623196620000|2021-06-08 23:57:00|82719.7|82669.7|82718.8|82668.8|82720.7|82670.7|82716.5|82666.5|32
1623196630000|2021-06-08 23:57:10|82717.4|82667.4|82719.2|82669.2|82719.5|82669.5|82716.5|82666.5|73
1623196640000|2021-06-08 23:57:20|82719|82669|82712.8|82662.8|82720.8|82670.8|82703.9|82653.9|69
1623196650000|2021-06-08 23:57:30|82712.7|82662.7|82715.1|82665.1|82716.4|82666.4|82712.3|82662.3|70
1623196660000|2021-06-08 23:57:40|82715|82665|82714.7|82664.7|82717.5|82667.5|82714.7|82664.7|45
1623196670000|2021-06-08 23:57:50|82715.2|82665.2|82715.1|82665.1|82716.2|82666.2|82714.2|82664.2|20
1623196680000|2021-06-08 23:58:00|82715.4|82665.4|82714.5|82664.5|82716.7|82666.7|82707|82657|68
1623196690000|2021-06-08 23:58:10|82715.4|82665.4|82714.6|82664.6|82717.5|82667.5|82711|82661|72
1623196700000|2021-06-08 23:58:20|82714.5|82664.5|82716.8|82666.8|82718|82668|82713.4|82663.4|45
1623196710000|2021-06-08 23:58:30|82716.1|82666.1|82715.2|82665.2|82717.7|82667.7|82711.1|82661.1|39
1623196720000|2021-06-08 23:58:40|82715.3|82665.3|82715.8|82665.8|82716.3|82666.3|82713.2|82663.2|74
1623196730000|2021-06-08 23:58:50|82714.4|82664.4|82715.8|82665.8|82716.3|82666.3|82713|82663|74
1623196740000|2021-06-08 23:59:00|82716|82666|82714.4|82664.4|82717|82667|82712.5|82662.5|48
1623196750000|2021-06-08 23:59:10|82714.2|82664.2|82717.8|82667.8|82719.1|82669.1|82714.2|82664.2|56
1623196760000|2021-06-08 23:59:20|82717.2|82667.2|82717.3|82667.3|82719.7|82669.7|82716.1|82666.1|69
1623196770000|2021-06-08 23:59:30|82717.5|82667.5|82715.3|82665.3|82717.5|82667.5|82712.3|82662.3|76
1623196780000|2021-06-08 23:59:40|82715.5|82665.5|82715.6|82665.6|82717.4|82667.4|82714.3|82664.3|74
1623196790000|2021-06-08 23:59:50|82715.9|82665.9|82713.2|82663.2|82716.7|82666.7|82710.7|82660.7|75
1623196800000|2021-06-09 00:00:00|82713.9|82663.9|82723.6|82673.6|82723.9|82673.9|82712.9|82662.9|55
1623196810000|2021-06-09 00:00:10|82724|82674|82726.8|82676.8|82727|82677|82723|82673|69
1623196820000|2021-06-09 00:00:20|82726.4|82676.4|82722.7|82672.7|82727.1|82677.1|82721.3|82671.3|55
1623196830000|2021-06-09 00:00:30|82723.1|82673.1|82723.7|82673.7|82723.9|82673.9|82722.6|82672.6|32
1623196840000|2021-06-09 00:00:40|82723.4|82673.4|82730.6|82680.6|82730.6|82680.6|82723.4|82673.4|43
1623196850000|2021-06-09 00:00:50|82730.8|82680.8|82731.4|82681.4|82732.1|82682.1|82730.4|82680.4|21
1623196860000|2021-06-09 00:01:00|82731.7|82681.7|82732.9|82682.9|82734.4|82684.4|82728.6|82678.6|38
1623196870000|2021-06-09 00:01:10|82733|82683|82730.8|82680.8|82733.1|82683.1|82730.7|82680.7|37
1623196880000|2021-06-09 00:01:20|82731.1|82681.1|82724.8|82674.8|82731.3|82681.3|82723.6|82673.6|49
1623196890000|2021-06-09 00:01:30|82726.7|82676.7|82712.3|82662.3|82726.7|82676.7|82710|82660|75
1623196900000|2021-06-09 00:01:40|82714.6|82664.6|82701.4|82651.4|82716.4|82666.4|82695.2|82645.2|77
1623196910000|2021-06-09 00:01:50|82701.1|82651.1|82707.2|82657.2|82708.1|82658.1|82700.2|82650.2|77
1623196920000|2021-06-09 00:02:00|82707.4|82657.4|82707.1|82657.1|82708.1|82658.1|82704.7|82654.7|72
1623196930000|2021-06-09 00:02:10|82707.4|82657.4|82709|82659|82709.1|82659.1|82705.6|82655.6|73
1623196940000|2021-06-09 00:02:20|82708.9|82658.9|82710.8|82660.8|82710.8|82660.8|82690|82640|77
1623196950000|2021-06-09 00:02:30|82710.9|82660.9|82704.4|82654.4|82710.9|82660.9|82666.1|82616.1|78
1623196960000|2021-06-09 00:02:40|82704|82654|82700.7|82650.7|82705.6|82655.6|82698.3|82648.3|74
1623196970000|2021-06-09 00:02:50|82699.4|82649.4|82703.7|82653.7|82704.4|82654.4|82698.6|82648.6|73
1623196980000|2021-06-09 00:03:00|82703.9|82653.9|82698.4|82648.4|82705.7|82655.7|82694.6|82644.6|73
1623196990000|2021-06-09 00:03:10|82700.6|82650.6|82703.7|82653.7|82704.7|82654.7|82700.6|82650.6|73
1623197000000|2021-06-09 00:03:20|82702.5|82652.5|82706.5|82656.5|82707.1|82657.1|82699.5|82649.5|74
1623197010000|2021-06-09 00:03:30|82706.9|82656.9|82706.4|82656.4|82708.8|82658.8|82704|82654|75
1623197020000|2021-06-09 00:03:40|82707.2|82657.2|82707.5|82657.5|82708.4|82658.4|82703.2|82653.2|76
1623197030000|2021-06-09 00:03:50|82707.2|82657.2|82705.4|82655.4|82707.7|82657.7|82703|82653|71
1623197040000|2021-06-09 00:04:00|82706.6|82656.6|82705.6|82655.6|82708.4|82658.4|82699.7|82649.7|78
1623197050000|2021-06-09 00:04:10|82706|82656|82707.8|82657.8|82708.4|82658.4|82704.4|82654.4|73
1623197060000|2021-06-09 00:04:20|82707.5|82657.5|82707.3|82657.3|82708.5|82658.5|82706.8|82656.8|67
1623197070000|2021-06-09 00:04:30|82707.8|82657.8|82708|82658|82708.9|82658.9|82705.1|82655.1|72
1623197080000|2021-06-09 00:04:40|82706.9|82656.9|82706.8|82656.8|82709|82659|82706.1|82656.1|79
1623197090000|2021-06-09 00:04:50|82706.3|82656.3|82706.3|82656.3|82709.5|82659.5|82704.5|82654.5|75
1623197100000|2021-06-09 00:05:00|82707.3|82657.3|82709.5|82659.5|82710.8|82660.8|82705.8|82655.8|69
1623197110000|2021-06-09 00:05:10|82709|82659|82707.8|82657.8|82711|82661|82707|82657|80
1623197120000|2021-06-09 00:05:20|82707.7|82657.7|82709.4|82659.4|82711.4|82661.4|82705.5|82655.5|76
1623197130000|2021-06-09 00:05:30|82709.8|82659.8|82706.1|82656.1|82709.8|82659.8|82705|82655|76
1623197140000|2021-06-09 00:05:40|82706.5|82656.5|82706.8|82656.8|82709.2|82659.2|82706.1|82656.1|74
1623197150000|2021-06-09 00:05:50|82707.1|82657.1|82708.7|82658.7|82710.3|82660.3|82705.7|82655.7|75
1623197160000|2021-06-09 00:06:00|82707.9|82657.9|82709.7|82659.7|82710|82660|82706.6|82656.6|68
1623197170000|2021-06-09 00:06:10|82709.2|82659.2|82706.4|82656.4|82710.2|82660.2|82705.1|82655.1|72
1623197180000|2021-06-09 00:06:20|82706.3|82656.3|82713.2|82663.2|82715.1|82665.1|82703|82653|76
1623197190000|2021-06-09 00:06:30|82713.4|82663.4|82724.9|82674.9|82725.5|82675.5|82710.8|82660.8|60
1623197200000|2021-06-09 00:06:40|82725.5|82675.5|82726.8|82676.8|82727.5|82677.5|82724.6|82674.6|33
1623197210000|2021-06-09 00:06:50|82726.5|82676.5|82729.7|82679.7|82729.7|82679.7|82725.5|82675.5|19
1623197220000|2021-06-09 00:07:00|82730.5|82680.5|82737.3|82687.3|82738.2|82688.2|82726.9|82676.9|43
1623197230000|2021-06-09 00:07:10|82737|82687|82740.6|82690.6|82741.2|82691.2|82737|82687|41
1623197240000|2021-06-09 00:07:20|82740.7|82690.7|82741.6|82691.6|82742.2|82692.2|82740.1|82690.1|25
1623197250000|2021-06-09 00:07:30|82742.3|82692.3|82737.9|82687.9|82742.3|82692.3|82737.9|82687.9|28
1623197260000|2021-06-09 00:07:40|82738.1|82688.1|82738.8|82688.8|82739.1|82689.1|82737.8|82687.8|16
1623197270000|2021-06-09 00:07:50|82740.1|82690.1|82740.8|82690.8|82740.8|82690.8|82739.7|82689.7|19
1623197280000|2021-06-09 00:08:00|82740.6|82690.6|82742.5|82692.5|82742.6|82692.6|82740.4|82690.4|23
1623197290000|2021-06-09 00:08:10|82742.4|82692.4|82742|82692|82743.1|82693.1|82740.9|82690.9|25
1623197300000|2021-06-09 00:08:20|82742.3|82692.3|82729.6|82679.6|82742.6|82692.6|82729|82679|21
1623197310000|2021-06-09 00:08:30|82729.1|82679.1|82729.4|82679.4|82730.9|82680.9|82728.1|82678.1|18
1623197320000|2021-06-09 00:08:40|82730|82680|82731.5|82681.5|82732.1|82682.1|82727.3|82677.3|20
1623197330000|2021-06-09 00:08:50|82731.7|82681.7|82727.5|82677.5|82732|82682|82726.1|82676.1|25
1623197340000|2021-06-09 00:09:00|82728.2|82678.2|82728.5|82678.5|82728.8|82678.8|82724.8|82674.8|24
1623197350000|2021-06-09 00:09:10|82729.5|82679.5|82728.4|82678.4|82729.7|82679.7|82724.4|82674.4|39
1623197360000|2021-06-09 00:09:20|82729.1|82679.1|82727.6|82677.6|82729.3|82679.3|82727.6|82677.6|13
1623197370000|2021-06-09 00:09:30|82727.8|82677.8|82728.6|82678.6|82729.2|82679.2|82727.8|82677.8|10
1623197380000|2021-06-09 00:09:40|82728.7|82678.7|82728.2|82678.2|82729.9|82679.9|82727.7|82677.7|14
1623197390000|2021-06-09 00:09:50|82728.1|82678.1|82728.8|82678.8|82729.8|82679.8|82727.1|82677.1|18
1623197400000|2021-06-09 00:10:00|82728.7|82678.7|82729.1|82679.1|82729.4|82679.4|82728.1|82678.1|27
1623197410000|2021-06-09 00:10:10|82729.2|82679.2|82729.9|82679.9|82729.9|82679.9|82728.7|82678.7|11
1623197420000|2021-06-09 00:10:20|82729.5|82679.5|82729.4|82679.4|82730|82680|82729.3|82679.3|18
1623197430000|2021-06-09 00:10:30|82729|82679|82729.2|82679.2|82730.1|82680.1|82728.6|82678.6|16
1623197440000|2021-06-09 00:10:40|82729.1|82679.1|82719.5|82669.5|82729.2|82679.2|82716.6|82666.6|33
1623197450000|2021-06-09 00:10:50|82719.7|82669.7|82720|82670|82721.2|82671.2|82718.9|82668.9|31
1623197460000|2021-06-09 00:11:00|82720.6|82670.6|82719.9|82669.9|82720.6|82670.6|82718.8|82668.8|17
1623197470000|2021-06-09 00:11:10|82720.1|82670.1|82720|82670|82720.9|82670.9|82718|82668|21
1623197480000|2021-06-09 00:11:20|82720.1|82670.1|82719|82669|82721.2|82671.2|82718.1|82668.1|18
1623197490000|2021-06-09 00:11:30|82718.6|82668.6|82723|82673|82723.3|82673.3|82718|82668|34
1623197500000|2021-06-09 00:11:40|82722.3|82672.3|82722.5|82672.5|82722.5|82672.5|82721.6|82671.6|8
1623197510000|2021-06-09 00:11:50|82722.1|82672.1|82723.7|82673.7|82724.9|82674.9|82722.1|82672.1|21
1623197520000|2021-06-09 00:12:00|82723.8|82673.8|82725|82675|82726.5|82676.5|82723.6|82673.6|27
1623197530000|2021-06-09 00:12:10|82725.1|82675.1|82725.6|82675.6|82730.2|82680.2|82725.1|82675.1|30
1623197540000|2021-06-09 00:12:20|82725.9|82675.9|82718.3|82668.3|82725.9|82675.9|82718.3|82668.3|32
1623197550000|2021-06-09 00:12:30|82719.3|82669.3|82721|82671|82721|82671|82716.2|82666.2|34
1623197560000|2021-06-09 00:12:40|82720|82670|82722.7|82672.7|82723.3|82673.3|82717.9|82667.9|36
1623197570000|2021-06-09 00:12:50|82722.6|82672.6|82723.1|82673.1|82723.4|82673.4|82721.2|82671.2|26
1623197580000|2021-06-09 00:13:00|82722.5|82672.5|82722.3|82672.3|82723.5|82673.5|82722.2|82672.2|12
1623197590000|2021-06-09 00:13:10|82722.4|82672.4|82722.9|82672.9|82723.6|82673.6|82722.1|82672.1|19
1623197600000|2021-06-09 00:13:20|82722.8|82672.8|82722.3|82672.3|82723.9|82673.9|82722|82672|28
1623197610000|2021-06-09 00:13:30|82721.9|82671.9|82725.4|82675.4|82725.8|82675.8|82721|82671|32
1623197620000|2021-06-09 00:13:40|82725.5|82675.5|82724.3|82674.3|82725.9|82675.9|82723.2|82673.2|16
1623197630000|2021-06-09 00:13:50|82724.4|82674.4|82723.5|82673.5|82725.1|82675.1|82722.7|82672.7|20
1623197640000|2021-06-09 00:14:00|82723.8|82673.8|82722|82672|82723.9|82673.9|82721.4|82671.4|18
1623197650000|2021-06-09 00:14:10|82722.1|82672.1|82721.1|82671.1|82722.4|82672.4|82719.9|82669.9|14
1623197660000|2021-06-09 00:14:20|82720.5|82670.5|82721.4|82671.4|82722|82672|82720.5|82670.5|11
1623197670000|2021-06-09 00:14:30|82721.8|82671.8|82723.1|82673.1|82723.1|82673.1|82721.8|82671.8|23
1623197680000|2021-06-09 00:14:40|82723|82673|82723.6|82673.6|82724.3|82674.3|82722.8|82672.8|21
1623197690000|2021-06-09 00:14:50|82723.7|82673.7|82725.6|82675.6|82725.8|82675.8|82723.2|82673.2|27
1623197700000|2021-06-09 00:15:00|82725.8|82675.8|82725.1|82675.1|82726|82676|82724.3|82674.3|40
1623197710000|2021-06-09 00:15:10|82725|82675|82723.3|82673.3|82725.6|82675.6|82701.7|82651.7|35
1623197720000|2021-06-09 00:15:20|82723|82673|82723.9|82673.9|82724.4|82674.4|82722.7|82672.7|24
1623197730000|2021-06-09 00:15:30|82724.3|82674.3|82725|82675|82725|82675|82723.6|82673.6|18
1623197740000|2021-06-09 00:15:40|82724.2|82674.2|82722.4|82672.4|82724.3|82674.3|82721.2|82671.2|22
1623197750000|2021-06-09 00:15:50|82722.3|82672.3|82721.7|82671.7|82723.1|82673.1|82721.4|82671.4|17
1623197760000|2021-06-09 00:16:00|82720.6|82670.6|82722.2|82672.2|82723.5|82673.5|82720.6|82670.6|40
1623197770000|2021-06-09 00:16:10|82722.6|82672.6|82722.6|82672.6|82723.2|82673.2|82721.7|82671.7|27
1623197780000|2021-06-09 00:16:20|82722.7|82672.7|82723.1|82673.1|82723.4|82673.4|82722.3|82672.3|17
1623197790000|2021-06-09 00:16:30|82722.7|82672.7|82724.1|82674.1|82724.2|82674.2|82722.2|82672.2|26
1623197800000|2021-06-09 00:16:40|82724.2|82674.2|82724.2|82674.2|82724.8|82674.8|82723.6|82673.6|13
1623197810000|2021-06-09 00:16:50|82724.9|82674.9|82723.7|82673.7|82725.4|82675.4|82723.4|82673.4|17
1623197820000|2021-06-09 00:17:00|82724|82674|82724.9|82674.9|82725.4|82675.4|82723.9|82673.9|19
1623197830000|2021-06-09 00:17:10|82725.1|82675.1|82724.6|82674.6|82725.1|82675.1|82723.3|82673.3|11
1623197840000|2021-06-09 00:17:20|82724.2|82674.2|82727.8|82677.8|82727.8|82677.8|82724.2|82674.2|17
1623197850000|2021-06-09 00:17:30|82727.7|82677.7|82728.6|82678.6|82729.5|82679.5|82727.7|82677.7|26
1623197860000|2021-06-09 00:17:40|82728.7|82678.7|82727.5|82677.5|82730|82680|82727.5|82677.5|25
1623197870000|2021-06-09 00:17:50|82727.3|82677.3|82725.5|82675.5|82727.5|82677.5|82724.6|82674.6|29
1623197880000|2021-06-09 00:18:00|82724.7|82674.7|82722.1|82672.1|82725.6|82675.6|82721.4|82671.4|26
1623197890000|2021-06-09 00:18:10|82721.6|82671.6|82722.4|82672.4|82722.4|82672.4|82721|82671|26
1623197900000|2021-06-09 00:18:20|82722.2|82672.2|82723|82673|82724.2|82674.2|82720.3|82670.3|37
1623197910000|2021-06-09 00:18:30|82722.9|82672.9|82724.3|82674.3|82728.1|82678.1|82721.4|82671.4|38
1623197920000|2021-06-09 00:18:40|82723.1|82673.1|82723.6|82673.6|82723.7|82673.7|82721.7|82671.7|34
1623197930000|2021-06-09 00:18:50|82723.2|82673.2|82722.6|82672.6|82724.4|82674.4|82722|82672|36
1623197940000|2021-06-09 00:19:00|82723.5|82673.5|82723.1|82673.1|82723.8|82673.8|82722.7|82672.7|17
1623197950000|2021-06-09 00:19:10|82723.3|82673.3|82720|82670|82723.3|82673.3|82719.7|82669.7|24
1623197960000|2021-06-09 00:19:20|82719.7|82669.7|82721.3|82671.3|82721.4|82671.4|82719.1|82669.1|30
1623197970000|2021-06-09 00:19:30|82720.9|82670.9|82722.3|82672.3|82723.4|82673.4|82720.9|82670.9|25
1623197980000|2021-06-09 00:19:40|82722.4|82672.4|82723.9|82673.9|82724.4|82674.4|82721.8|82671.8|18
1623197990000|2021-06-09 00:19:50|82724.1|82674.1|82724|82674|82724.3|82674.3|82723.1|82673.1|20
1623198000000|2021-06-09 00:20:00|82723.9|82673.9|82722.5|82672.5|82724.4|82674.4|82722.5|82672.5|22
1623198010000|2021-06-09 00:20:10|82722.6|82672.6|82721.6|82671.6|82722.9|82672.9|82720.5|82670.5|9
1623198020000|2021-06-09 00:20:20|82721.5|82671.5|82721.5|82671.5|82723.6|82673.6|82719.6|82669.6|32
1623198030000|2021-06-09 00:20:30|82721.4|82671.4|82721.4|82671.4|82722.3|82672.3|82720.2|82670.2|23
1623198040000|2021-06-09 00:20:40|82721.3|82671.3|82722.1|82672.1|82724.6|82674.6|82720.6|82670.6|26
1623198050000|2021-06-09 00:20:50|82722.3|82672.3|82721.9|82671.9|82722.5|82672.5|82721.1|82671.1|17
1623198060000|2021-06-09 00:21:00|82721.8|82671.8|82723.1|82673.1|82723.5|82673.5|82721.5|82671.5|22
1623198070000|2021-06-09 00:21:10|82723|82673|82722.4|82672.4|82724.4|82674.4|82722.2|82672.2|24
1623198080000|2021-06-09 00:21:20|82722.7|82672.7|82723.5|82673.5|82725.5|82675.5|82722.2|82672.2|26
1623198090000|2021-06-09 00:21:30|82723.7|82673.7|82724.5|82674.5|82724.5|82674.5|82722.9|82672.9|18
1623198100000|2021-06-09 00:21:40|82724.4|82674.4|82724.1|82674.1|82725.6|82675.6|82723.5|82673.5|20
1623198110000|2021-06-09 00:21:50|82724.3|82674.3|82725.1|82675.1|82725.2|82675.2|82723.7|82673.7|26
1623198120000|2021-06-09 00:22:00|82724.6|82674.6|82725.3|82675.3|82725.3|82675.3|82722.4|82672.4|48
1623198130000|2021-06-09 00:22:10|82724.8|82674.8|82726.5|82676.5|82726.8|82676.8|82724.7|82674.7|37
1623198140000|2021-06-09 00:22:20|82726.6|82676.6|82729.3|82679.3|82729.3|82679.3|82726.1|82676.1|36
1623198150000|2021-06-09 00:22:30|82729.2|82679.2|82729.6|82679.6|82729.8|82679.8|82729.2|82679.2|23
1623198160000|2021-06-09 00:22:40|82729.8|82679.8|82730.1|82680.1|82730.3|82680.3|82728.2|82678.2|44
1623198170000|2021-06-09 00:22:50|82730.6|82680.6|82729.9|82679.9|82730.8|82680.8|82729.4|82679.4|33
1623198180000|2021-06-09 00:23:00|82727.3|82677.3|82724.8|82674.8|82727.3|82677.3|82723.8|82673.8|47
1623198190000|2021-06-09 00:23:10|82724.7|82674.7|82724.7|82674.7|82725.1|82675.1|82723.2|82673.2|24
1623198200000|2021-06-09 00:23:20|82724.5|82674.5|82722.3|82672.3|82724.6|82674.6|82722.1|82672.1|32
1623198210000|2021-06-09 00:23:30|82722.6|82672.6|82723.6|82673.6|82723.8|82673.8|82722.1|82672.1|23
1623198220000|2021-06-09 00:23:40|82723.5|82673.5|82723.5|82673.5|82724.4|82674.4|82721.9|82671.9|26
1623198230000|2021-06-09 00:23:50|82723.8|82673.8|82723.8|82673.8|82726.3|82676.3|82723.3|82673.3|36
1623198240000|2021-06-09 00:24:00|82723.6|82673.6|82725.9|82675.9|82727.3|82677.3|82723.2|82673.2|30
1623198250000|2021-06-09 00:24:10|82726|82676|82723.3|82673.3|82726|82676|82722.5|82672.5|27
1623198260000|2021-06-09 00:24:20|82723.6|82673.6|82722.6|82672.6|82723.8|82673.8|82722.6|82672.6|29
1623198270000|2021-06-09 00:24:30|82721.7|82671.7|82724.7|82674.7|82726.6|82676.6|82721.7|82671.7|33
1623198280000|2021-06-09 00:24:40|82725|82675|82726.2|82676.2|82727|82677|82725|82675|23
1623198290000|2021-06-09 00:24:50|82726.1|82676.1|82725.7|82675.7|82726.9|82676.9|82724.8|82674.8|24
1623198300000|2021-06-09 00:25:00|82725.6|82675.6|82727.2|82677.2|82727.9|82677.9|82725.4|82675.4|19
1623198310000|2021-06-09 00:25:10|82727.4|82677.4|82726.4|82676.4|82728.4|82678.4|82721.7|82671.7|19
1623198320000|2021-06-09 00:25:20|82729.7|82679.7|82726.7|82676.7|82729.7|82679.7|82726.7|82676.7|21
1623198330000|2021-06-09 00:25:30|82726.8|82676.8|82723.6|82673.6|82727.7|82677.7|82723.5|82673.5|20
1623198340000|2021-06-09 00:25:40|82722.9|82672.9|82724.7|82674.7|82725.6|82675.6|82722.6|82672.6|23
1623198350000|2021-06-09 00:25:50|82722.9|82672.9|82721.1|82671.1|82724.2|82674.2|82721.1|82671.1|21
1623198360000|2021-06-09 00:26:00|82722.2|82672.2|82722|82672|82723.3|82673.3|82720.5|82670.5|38
1623198370000|2021-06-09 00:26:10|82721.9|82671.9|82721.3|82671.3|82724.2|82674.2|82721.2|82671.2|14
1623198380000|2021-06-09 00:26:20|82721.4|82671.4|82721|82671|82721.4|82671.4|82720.5|82670.5|6
1623198390000|2021-06-09 00:26:30|82721.2|82671.2|82722.1|82672.1|82723.3|82673.3|82720.6|82670.6|14
1623198400000|2021-06-09 00:26:40|82721|82671|82719.9|82669.9|82721.2|82671.2|82719.5|82669.5|19
1623198410000|2021-06-09 00:26:50|82720.1|82670.1|82720.8|82670.8|82720.9|82670.9|82719.7|82669.7|14
1623198420000|2021-06-09 00:27:00|82720.5|82670.5|82723|82673|82724.2|82674.2|82720.4|82670.4|15
1623198430000|2021-06-09 00:27:10|82722.8|82672.8|82725.4|82675.4|82725.5|82675.5|82722.1|82672.1|25
1623198440000|2021-06-09 00:27:20|82725.5|82675.5|82723.1|82673.1|82726.3|82676.3|82721.9|82671.9|32
1623198450000|2021-06-09 00:27:30|82721.5|82671.5|82725.1|82675.1|82725.1|82675.1|82721.5|82671.5|23
1623198460000|2021-06-09 00:27:40|82724.1|82674.1|82723.1|82673.1|82724.8|82674.8|82723.1|82673.1|18
1623198470000|2021-06-09 00:27:50|82724.9|82674.9|82721.2|82671.2|82725.1|82675.1|82719.4|82669.4|24
1623198480000|2021-06-09 00:28:00|82721.6|82671.6|82721.2|82671.2|82721.7|82671.7|82716.1|82666.1|39
1623198490000|2021-06-09 00:28:10|82721.1|82671.1|82717|82667|82721.1|82671.1|82717|82667|29
1623198500000|2021-06-09 00:28:20|82717.4|82667.4|82718.3|82668.3|82718.7|82668.7|82715.6|82665.6|32
1623198510000|2021-06-09 00:28:30|82718|82668|82712.5|82662.5|82718|82668|82710.9|82660.9|30
1623198520000|2021-06-09 00:28:40|82713|82663|82715.1|82665.1|82715.9|82665.9|82711.8|82661.8|24
1623198530000|2021-06-09 00:28:50|82715.2|82665.2|82712.2|82662.2|82715.2|82665.2|82712|82662|22
1623198540000|2021-06-09 00:29:00|82712.4|82662.4|82716.7|82666.7|82717.8|82667.8|82712.4|82662.4|32
1623198550000|2021-06-09 00:29:10|82717.7|82667.7|82718.1|82668.1|82719|82669|82715.3|82665.3|22
1623198560000|2021-06-09 00:29:20|82718.9|82668.9|82715.9|82665.9|82719.2|82669.2|82715.5|82665.5|21
1623198570000|2021-06-09 00:29:30|82716.5|82666.5|82716.5|82666.5|82716.7|82666.7|82715|82665|18
1623198580000|2021-06-09 00:29:40|82716.6|82666.6|82717.3|82667.3|82719.9|82669.9|82716|82666|35
1623198590000|2021-06-09 00:29:50|82717.2|82667.2|82720.5|82670.5|82721.4|82671.4|82717|82667|31
1623198600000|2021-06-09 00:30:00|82720.8|82670.8|82718.3|82668.3|82720.8|82670.8|82709.2|82659.2|34
1623198610000|2021-06-09 00:30:10|82718.7|82668.7|82720.9|82670.9|82720.9|82670.9|82718.3|82668.3|23
1623198620000|2021-06-09 00:30:20|82721.1|82671.1|82719.3|82669.3|82722|82672|82719|82669|22
1623198630000|2021-06-09 00:30:30|82719.4|82669.4|82714.2|82664.2|82720.7|82670.7|82714.2|82664.2|23
1623198640000|2021-06-09 00:30:40|82714.1|82664.1|82716.4|82666.4|82718.9|82668.9|82713.8|82663.8|21
1623198650000|2021-06-09 00:30:50|82716.2|82666.2|82718.2|82668.2|82718.2|82668.2|82715.5|82665.5|19
1623198660000|2021-06-09 00:31:00|82718.5|82668.5|82717.9|82667.9|82718.9|82668.9|82713.4|82663.4|26
1623198670000|2021-06-09 00:31:10|82716.6|82666.6|82715.5|82665.5|82717.6|82667.6|82715.5|82665.5|10
1623198680000|2021-06-09 00:31:20|82715.3|82665.3|82714.3|82664.3|82715.6|82665.6|82714.3|82664.3|21
1623198690000|2021-06-09 00:31:30|82714.8|82664.8|82715.4|82665.4|82716.6|82666.6|82714.7|82664.7|29
1623198700000|2021-06-09 00:31:40|82714.8|82664.8|82712.3|82662.3|82716.4|82666.4|82712.3|82662.3|26
1623198710000|2021-06-09 00:31:50|82713|82663|82714.3|82664.3|82716.1|82666.1|82711|82661|24
1623198720000|2021-06-09 00:32:00|82713.8|82663.8|82715.1|82665.1|82715.8|82665.8|82711.6|82661.6|28
1623198730000|2021-06-09 00:32:10|82713.6|82663.6|82714.9|82664.9|82716.5|82666.5|82713.1|82663.1|16
1623198740000|2021-06-09 00:32:20|82713.4|82663.4|82713.6|82663.6|82715.5|82665.5|82713.2|82663.2|14
1623198750000|2021-06-09 00:32:30|82713.5|82663.5|82712.8|82662.8|82714.3|82664.3|82709.9|82659.9|27
1623198760000|2021-06-09 00:32:40|82711.6|82661.6|82713.9|82663.9|82715.2|82665.2|82711.5|82661.5|25
1623198770000|2021-06-09 00:32:50|82714.1|82664.1|82713.1|82663.1|82715|82665|82712.5|82662.5|12
1623198780000|2021-06-09 00:33:00|82713.5|82663.5|82715.8|82665.8|82716.3|82666.3|82706.9|82656.9|40
1623198790000|2021-06-09 00:33:10|82715.9|82665.9|82715.7|82665.7|82717.1|82667.1|82713.2|82663.2|40
1623198800000|2021-06-09 00:33:20|82715.1|82665.1|82714.9|82664.9|82715.8|82665.8|82714.2|82664.2|20
1623198810000|2021-06-09 00:33:30|82715.1|82665.1|82714|82664|82716|82666|82714|82664|11
1623198820000|2021-06-09 00:33:40|82713.7|82663.7|82712.9|82662.9|82714.5|82664.5|82712.5|82662.5|22
1623198830000|2021-06-09 00:33:50|82713.3|82663.3|82713.7|82663.7|82714.6|82664.6|82711.4|82661.4|25
1623198840000|2021-06-09 00:34:00|82713.9|82663.9|82712.8|82662.8|82715.8|82665.8|82709.6|82659.6|31
1623198850000|2021-06-09 00:34:10|82712.9|82662.9|82713.2|82663.2|82713.3|82663.3|82711.9|82661.9|32
1623198860000|2021-06-09 00:34:20|82713.3|82663.3|82713|82663|82714.5|82664.5|82712.8|82662.8|16
1623198870000|2021-06-09 00:34:30|82714.3|82664.3|82714.1|82664.1|82716.3|82666.3|82713.8|82663.8|18
1623198880000|2021-06-09 00:34:40|82714|82664|82716.2|82666.2|82716.9|82666.9|82713.6|82663.6|19
1623198890000|2021-06-09 00:34:50|82716.4|82666.4|82715.9|82665.9|82717.4|82667.4|82715.9|82665.9|22
1623198900000|2021-06-09 00:35:00|82715.8|82665.8|82720.8|82670.8|82721.6|82671.6|82715.8|82665.8|40
1623198910000|2021-06-09 00:35:10|82721.1|82671.1|82722|82672|82722|82672|82720.8|82670.8|15
1623198920000|2021-06-09 00:35:20|82721.9|82671.9|82724.2|82674.2|82725.3|82675.3|82721.9|82671.9|28
1623198930000|2021-06-09 00:35:30|82723.9|82673.9|82725.3|82675.3|82726|82676|82723.2|82673.2|23
1623198940000|2021-06-09 00:35:40|82726.1|82676.1|82725.2|82675.2|82726.1|82676.1|82724.1|82674.1|24
1623198950000|2021-06-09 00:35:50|82725|82675|82725.9|82675.9|82726.3|82676.3|82724.4|82674.4|28
1623198960000|2021-06-09 00:36:00|82726.3|82676.3|82724.7|82674.7|82726.3|82676.3|82722.9|82672.9|33
1623198970000|2021-06-09 00:36:10|82724.6|82674.6|82725.1|82675.1|82725.1|82675.1|82724.4|82674.4|9
1623198980000|2021-06-09 00:36:20|82724.8|82674.8|82724.5|82674.5|82725.3|82675.3|82724.1|82674.1|24
1623198990000|2021-06-09 00:36:30|82724.4|82674.4|82725.2|82675.2|82725.3|82675.3|82722.9|82672.9|18
1623199000000|2021-06-09 00:36:40|82725.1|82675.1|82724.4|82674.4|82725.1|82675.1|82724.4|82674.4|8
1623199010000|2021-06-09 00:36:50|82724.7|82674.7|82725.1|82675.1|82725.4|82675.4|82724.6|82674.6|18
1623199020000|2021-06-09 00:37:00|82724.9|82674.9|82724.2|82674.2|82725.4|82675.4|82722.4|82672.4|25
1623199030000|2021-06-09 00:37:10|82724|82674|82724.9|82674.9|82726.2|82676.2|82724|82674|16
1623199040000|2021-06-09 00:37:20|82724.8|82674.8|82726.9|82676.9|82728|82678|82724.8|82674.8|21
1623199050000|2021-06-09 00:37:30|82726.5|82676.5|82728|82678|82728|82678|82726.2|82676.2|28
1623199060000|2021-06-09 00:37:40|82728.1|82678.1|82727.4|82677.4|82729.4|82679.4|82727|82677|43
1623199070000|2021-06-09 00:37:50|82727.9|82677.9|82721.5|82671.5|82728|82678|82720.6|82670.6|29
1623199080000|2021-06-09 00:38:00|82721.6|82671.6|82719.8|82669.8|82721.6|82671.6|82717.6|82667.6|28
1623199090000|2021-06-09 00:38:10|82720.4|82670.4|82719.8|82669.8|82720.8|82670.8|82719.8|82669.8|7
1623199100000|2021-06-09 00:38:20|82719.7|82669.7|82720.6|82670.6|82720.9|82670.9|82719.7|82669.7|14
1623199110000|2021-06-09 00:38:30|82721|82671|82720.3|82670.3|82721.5|82671.5|82720.3|82670.3|10
1623199120000|2021-06-09 00:38:40|82721|82671|82721.7|82671.7|82722.5|82672.5|82721|82671|28
1623199130000|2021-06-09 00:38:50|82722.5|82672.5|82723.4|82673.4|82724.9|82674.9|82721.7|82671.7|28
1623199140000|2021-06-09 00:39:00|82723.5|82673.5|82723.4|82673.4|82723.9|82673.9|82722.5|82672.5|34
1623199150000|2021-06-09 00:39:10|82723.6|82673.6|82724.4|82674.4|82726|82676|82723.6|82673.6|28
1623199160000|2021-06-09 00:39:20|82724.3|82674.3|82724.5|82674.5|82724.6|82674.6|82723.9|82673.9|12
1623199170000|2021-06-09 00:39:30|82724.4|82674.4|82724.5|82674.5|82726.1|82676.1|82723.9|82673.9|30
1623199180000|2021-06-09 00:39:40|82724.7|82674.7|82724.7|82674.7|82725.4|82675.4|82723.7|82673.7|16
1623199190000|2021-06-09 00:39:50|82724.3|82674.3|82724.5|82674.5|82726.2|82676.2|82724|82674|24
1623199200000|2021-06-09 00:40:00|82724.6|82674.6|82723|82673|82725|82675|82721.9|82671.9|41
1623199210000|2021-06-09 00:40:10|82722.7|82672.7|82722.3|82672.3|82724.4|82674.4|82720.9|82670.9|43
1623199220000|2021-06-09 00:40:20|82722.2|82672.2|82722|82672|82722.9|82672.9|82721.6|82671.6|14
1623199230000|2021-06-09 00:40:30|82722.2|82672.2|82723.6|82673.6|82724.9|82674.9|82722|82672|16
1623199240000|2021-06-09 00:40:40|82724.1|82674.1|82723.3|82673.3|82724.1|82674.1|82722.8|82672.8|15
1623199250000|2021-06-09 00:40:50|82723.6|82673.6|82723.1|82673.1|82723.8|82673.8|82722.7|82672.7|14
1623199260000|2021-06-09 00:41:00|82723.3|82673.3|82723.8|82673.8|82724.8|82674.8|82722.8|82672.8|31
1623199270000|2021-06-09 00:41:10|82724.1|82674.1|82724.5|82674.5|82726.5|82676.5|82723|82673|32
1623199280000|2021-06-09 00:41:20|82724.4|82674.4|82724.9|82674.9|82725.3|82675.3|82724.3|82674.3|18
1623199290000|2021-06-09 00:41:30|82725|82675|82722.3|82672.3|82725.9|82675.9|82718.7|82668.7|32
1623199300000|2021-06-09 00:41:40|82722.2|82672.2|82726|82676|82727|82677|82722.2|82672.2|30
1623199310000|2021-06-09 00:41:50|82725.6|82675.6|82723.7|82673.7|82726.7|82676.7|82723.5|82673.5|23
1623199320000|2021-06-09 00:42:00|82724.4|82674.4|82724.4|82674.4|82724.4|82674.4|82723.5|82673.5|12
1623199330000|2021-06-09 00:42:10|82724.9|82674.9|82725.6|82675.6|82725.9|82675.9|82724.5|82674.5|20
1623199340000|2021-06-09 00:42:20|82725.3|82675.3|82725.7|82675.7|82725.8|82675.8|82722.8|82672.8|33
1623199350000|2021-06-09 00:42:30|82725.8|82675.8|82725.6|82675.6|82726.5|82676.5|82725.5|82675.5|18
1623199360000|2021-06-09 00:42:40|82725.8|82675.8|82727.6|82677.6|82727.9|82677.9|82725.8|82675.8|32
1623199370000|2021-06-09 00:42:50|82727.9|82677.9|82728.7|82678.7|82729.2|82679.2|82724.7|82674.7|28
1623199380000|2021-06-09 00:43:00|82728.4|82678.4|82727.5|82677.5|82729.3|82679.3|82726.6|82676.6|25
1623199390000|2021-06-09 00:43:10|82727.4|82677.4|82727.8|82677.8|82730.6|82680.6|82727.3|82677.3|34
1623199400000|2021-06-09 00:43:20|82728|82678|82725|82675|82729.4|82679.4|82725|82675|22
1623199410000|2021-06-09 00:43:30|82725.2|82675.2|82723.5|82673.5|82725.3|82675.3|82722.7|82672.7|30
1623199420000|2021-06-09 00:43:40|82724.4|82674.4|82725.7|82675.7|82725.7|82675.7|82722.9|82672.9|22
1623199430000|2021-06-09 00:43:50|82725.8|82675.8|82725.2|82675.2|82726.6|82676.6|82725.2|82675.2|17
1623199440000|2021-06-09 00:44:00|82724.7|82674.7|82723.9|82673.9|82726|82676|82721.8|82671.8|38
1623199450000|2021-06-09 00:44:10|82723.3|82673.3|82723.8|82673.8|82726.6|82676.6|82722.9|82672.9|34
1623199460000|2021-06-09 00:44:20|82723.7|82673.7|82728|82678|82728|82678|82723.7|82673.7|39
1623199470000|2021-06-09 00:44:30|82727.7|82677.7|82728|82678|82730.6|82680.6|82726.9|82676.9|31
1623199480000|2021-06-09 00:44:40|82727.1|82677.1|82729.2|82679.2|82729.4|82679.4|82726.2|82676.2|28
1623199490000|2021-06-09 00:44:50|82728.2|82678.2|82726.9|82676.9|82730.2|82680.2|82726.8|82676.8|19
1623199500000|2021-06-09 00:45:00|82727.1|82677.1|82728.8|82678.8|82730.5|82680.5|82725.2|82675.2|42
1623199510000|2021-06-09 00:45:10|82728.5|82678.5|82726.1|82676.1|82728.5|82678.5|82726.1|82676.1|33
1623199520000|2021-06-09 00:45:20|82726|82676|82726.9|82676.9|82727.5|82677.5|82725.7|82675.7|36
1623199530000|2021-06-09 00:45:30|82726.8|82676.8|82726.3|82676.3|82729.9|82679.9|82726|82676|32
1623199540000|2021-06-09 00:45:40|82726.9|82676.9|82726.3|82676.3|82728|82678|82723.8|82673.8|34
1623199550000|2021-06-09 00:45:50|82726.1|82676.1|82727.1|82677.1|82728|82678|82724.2|82674.2|31
1623199560000|2021-06-09 00:46:00|82726.8|82676.8|82725.2|82675.2|82728.1|82678.1|82724.4|82674.4|29
1623199570000|2021-06-09 00:46:10|82724.7|82674.7|82726.3|82676.3|82727.4|82677.4|82723.9|82673.9|26
1623199580000|2021-06-09 00:46:20|82726.2|82676.2|82726.8|82676.8|82728|82678|82726.1|82676.1|12
1623199590000|2021-06-09 00:46:30|82727.3|82677.3|82723.7|82673.7|82729.5|82679.5|82723.3|82673.3|23
1623199600000|2021-06-09 00:46:40|82722.7|82672.7|82726.5|82676.5|82729.8|82679.8|82722.6|82672.6|25
1623199610000|2021-06-09 00:46:50|82726.6|82676.6|82727.7|82677.7|82728.2|82678.2|82726.5|82676.5|21
1623199620000|2021-06-09 00:47:00|82727.5|82677.5|82728.7|82678.7|82728.8|82678.8|82727.1|82677.1|23
1623199630000|2021-06-09 00:47:10|82728.8|82678.8|82720.4|82670.4|82728.8|82678.8|82718.9|82668.9|36
1623199640000|2021-06-09 00:47:20|82720.2|82670.2|82720.3|82670.3|82720.7|82670.7|82719.3|82669.3|27
1623199650000|2021-06-09 00:47:30|82720.6|82670.6|82724.9|82674.9|82725.9|82675.9|82719.9|82669.9|32
1623199660000|2021-06-09 00:47:40|82725|82675|82725.1|82675.1|82725.8|82675.8|82724.6|82674.6|12
1623199670000|2021-06-09 00:47:50|82725.2|82675.2|82725|82675|82725.8|82675.8|82724.7|82674.7|7
1623199680000|2021-06-09 00:48:00|82725.1|82675.1|82718.6|82668.6|82726.3|82676.3|82718.2|82668.2|32
1623199690000|2021-06-09 00:48:10|82719.5|82669.5|82720.7|82670.7|82721.9|82671.9|82719.4|82669.4|10
1623199700000|2021-06-09 00:48:20|82721|82671|82720.9|82670.9|82721.2|82671.2|82720.5|82670.5|19
1623199710000|2021-06-09 00:48:30|82720.5|82670.5|82726.6|82676.6|82728.6|82678.6|82720.2|82670.2|21
1623199720000|2021-06-09 00:48:40|82726.5|82676.5|82727.4|82677.4|82727.9|82677.9|82726.1|82676.1|21
1623199730000|2021-06-09 00:48:50|82727.5|82677.5|82727.2|82677.2|82728.1|82678.1|82727.2|82677.2|10
1623199740000|2021-06-09 00:49:00|82727.4|82677.4|82731.6|82681.6|82731.6|82681.6|82727.1|82677.1|13
1623199750000|2021-06-09 00:49:10|82731.4|82681.4|82730.7|82680.7|82732.1|82682.1|82730.7|82680.7|7
1623199760000|2021-06-09 00:49:20|82731|82681|82726.4|82676.4|82731.8|82681.8|82726.1|82676.1|16
1623199770000|2021-06-09 00:49:30|82727.8|82677.8|82728|82678|82729.8|82679.8|82726.9|82676.9|25
1623199780000|2021-06-09 00:49:40|82728.2|82678.2|82729.4|82679.4|82730.3|82680.3|82727.6|82677.6|17
1623199790000|2021-06-09 00:49:50|82729.6|82679.6|82730.6|82680.6|82730.8|82680.8|82729|82679|16
1623199800000|2021-06-09 00:50:00|82730.7|82680.7|82727.8|82677.8|82731.4|82681.4|82727.6|82677.6|10
1623199810000|2021-06-09 00:50:10|82731.4|82681.4|82728.3|82678.3|82731.7|82681.7|82728.2|82678.2|22
1623199820000|2021-06-09 00:50:20|82727.8|82677.8|82727.1|82677.1|82731.1|82681.1|82727.1|82677.1|18
1623199830000|2021-06-09 00:50:30|82726.9|82676.9|82726.7|82676.7|82727.1|82677.1|82726.4|82676.4|16
1623199840000|2021-06-09 00:50:40|82726.9|82676.9|82725.4|82675.4|82727.3|82677.3|82724.9|82674.9|34
1623199850000|2021-06-09 00:50:50|82725.5|82675.5|82724.7|82674.7|82725.9|82675.9|82718.8|82668.8|41
1623199860000|2021-06-09 00:51:00|82724.3|82674.3|82724.7|82674.7|82725.1|82675.1|82724.3|82674.3|26
1623199870000|2021-06-09 00:51:10|82724.9|82674.9|82728.1|82678.1|82728.1|82678.1|82724.2|82674.2|20
1623199880000|2021-06-09 00:51:20|82728|82678|82724.2|82674.2|82728.3|82678.3|82723.5|82673.5|35
1623199890000|2021-06-09 00:51:30|82724|82674|82725.5|82675.5|82725.5|82675.5|82723.8|82673.8|22
1623199900000|2021-06-09 00:51:40|82725.1|82675.1|82725.5|82675.5|82725.5|82675.5|82724.2|82674.2|14
1623199910000|2021-06-09 00:51:50|82725.1|82675.1|82725.1|82675.1|82725.4|82675.4|82723.6|82673.6|18
1623199920000|2021-06-09 00:52:00|82725.4|82675.4|82727.1|82677.1|82727.6|82677.6|82725.3|82675.3|34
1623199930000|2021-06-09 00:52:10|82726.9|82676.9|82728.4|82678.4|82728.6|82678.6|82726.9|82676.9|18
1623199940000|2021-06-09 00:52:20|82728|82678|82731.3|82681.3|82732.6|82682.6|82728|82678|23
1623199950000|2021-06-09 00:52:30|82731.7|82681.7|82727.9|82677.9|82731.7|82681.7|82727.9|82677.9|30
1623199960000|2021-06-09 00:52:40|82728.1|82678.1|82730.1|82680.1|82730.7|82680.7|82728.1|82678.1|27
1623199970000|2021-06-09 00:52:50|82729.9|82679.9|82732.8|82682.8|82735.1|82685.1|82729.6|82679.6|30
1623199980000|2021-06-09 00:53:00|82732.5|82682.5|82729|82679|82732.8|82682.8|82728.8|82678.8|45
1623199990000|2021-06-09 00:53:10|82729.1|82679.1|82729.3|82679.3|82731.4|82681.4|82728.6|82678.6|14
1623200000000|2021-06-09 00:53:20|82729.5|82679.5|82726.5|82676.5|82729.5|82679.5|82726.5|82676.5|24
1623200010000|2021-06-09 00:53:30|82726.6|82676.6|82725.7|82675.7|82727.6|82677.6|82724.8|82674.8|39
1623200020000|2021-06-09 00:53:40|82725.9|82675.9|82729.3|82679.3|82729.3|82679.3|82725.9|82675.9|42
1623200030000|2021-06-09 00:53:50|82729.1|82679.1|82729.3|82679.3|82730.2|82680.2|82728.3|82678.3|31
1623200040000|2021-06-09 00:54:00|82729|82679|82731.8|82681.8|82732.2|82682.2|82728.7|82678.7|33
1623200050000|2021-06-09 00:54:10|82732|82682|82735.4|82685.4|82735.4|82685.4|82732|82682|24
1623200060000|2021-06-09 00:54:20|82735.2|82685.2|82730.1|82680.1|82736.1|82686.1|82729.8|82679.8|40
1623200070000|2021-06-09 00:54:30|82731|82681|82730.5|82680.5|82731.1|82681.1|82730.4|82680.4|29
1623200080000|2021-06-09 00:54:40|82730.6|82680.6|82731.3|82681.3|82731.8|82681.8|82730.2|82680.2|23
1623200090000|2021-06-09 00:54:50|82731.2|82681.2|82732.8|82682.8|82733.9|82683.9|82730.9|82680.9|41
1623200100000|2021-06-09 00:55:00|82733.2|82683.2|82732.5|82682.5|82733.5|82683.5|82730.4|82680.4|43
1623200110000|2021-06-09 00:55:10|82732.4|82682.4|82731.1|82681.1|82733.6|82683.6|82731.1|82681.1|30
1623200120000|2021-06-09 00:55:20|82731.3|82681.3|82733.3|82683.3|82733.3|82683.3|82729.4|82679.4|38
1623200130000|2021-06-09 00:55:30|82732.9|82682.9|82731.1|82681.1|82732.9|82682.9|82730.7|82680.7|15
1623200140000|2021-06-09 00:55:40|82730.9|82680.9|82728.9|82678.9|82731.1|82681.1|82727.8|82677.8|20
1623200150000|2021-06-09 00:55:50|82729.3|82679.3|82725.6|82675.6|82729.3|82679.3|82725.5|82675.5|37
1623200160000|2021-06-09 00:56:00|82725.7|82675.7|82727.4|82677.4|82727.6|82677.6|82725.1|82675.1|26
1623200170000|2021-06-09 00:56:10|82727.2|82677.2|82725.9|82675.9|82727.2|82677.2|82725.7|82675.7|18
1623200180000|2021-06-09 00:56:20|82726|82676|82724|82674|82726.9|82676.9|82721.3|82671.3|35
1623200190000|2021-06-09 00:56:30|82723.8|82673.8|82725.1|82675.1|82725.2|82675.2|82723.8|82673.8|14
1623200200000|2021-06-09 00:56:40|82725.4|82675.4|82726.1|82676.1|82727.1|82677.1|82724.2|82674.2|35
1623200210000|2021-06-09 00:56:50|82726|82676|82709.6|82659.6|82726|82676|82707.9|82657.9|32
1623200220000|2021-06-09 00:57:00|82710.4|82660.4|82714.9|82664.9|82720.3|82670.3|82707.8|82657.8|39
1623200230000|2021-06-09 00:57:10|82714.2|82664.2|82726.2|82676.2|82726.7|82676.7|82714.2|82664.2|52
1623200240000|2021-06-09 00:57:20|82726.1|82676.1|82724.5|82674.5|82726.5|82676.5|82722.2|82672.2|33
1623200250000|2021-06-09 00:57:30|82724|82674|82722.7|82672.7|82724.5|82674.5|82721.5|82671.5|30
1623200260000|2021-06-09 00:57:40|82722.5|82672.5|82723|82673|82723.5|82673.5|82722.5|82672.5|20
1623200270000|2021-06-09 00:57:50|82722.9|82672.9|82722.6|82672.6|82723.4|82673.4|82722.3|82672.3|25
1623200280000|2021-06-09 00:58:00|82722.7|82672.7|82722.7|82672.7|82723.1|82673.1|82721.2|82671.2|39
1623200290000|2021-06-09 00:58:10|82722.8|82672.8|82723.4|82673.4|82724.4|82674.4|82722.1|82672.1|26
1623200300000|2021-06-09 00:58:20|82723.6|82673.6|82724|82674|82725.8|82675.8|82722.6|82672.6|40
1623200310000|2021-06-09 00:58:30|82723|82673|82723|82673|82724.7|82674.7|82722.7|82672.7|44
1623200320000|2021-06-09 00:58:40|82723.2|82673.2|82723|82673|82724.1|82674.1|82723|82673|28
1623200330000|2021-06-09 00:58:50|82723.1|82673.1|82724.8|82674.8|82724.9|82674.9|82723.1|82673.1|23
1623200340000|2021-06-09 00:59:00|82725|82675|82724|82674|82725.6|82675.6|82721.7|82671.7|37
1623200350000|2021-06-09 00:59:10|82724.1|82674.1|82722.8|82672.8|82724.1|82674.1|82722|82672|44
1623200360000|2021-06-09 00:59:20|82723.2|82673.2|82723.6|82673.6|82724.4|82674.4|82722.3|82672.3|34
1623200370000|2021-06-09 00:59:30|82723.8|82673.8|82723.1|82673.1|82723.8|82673.8|82722.3|82672.3|32
1623200380000|2021-06-09 00:59:40|82722.8|82672.8|82720.9|82670.9|82722.8|82672.8|82719.8|82669.8|33
1623200390000|2021-06-09 00:59:50|82721.1|82671.1|82721.7|82671.7|82722.2|82672.2|82721|82671|35
1623200400000|2021-06-09 01:00:00|82721.5|82671.5|82724.2|82674.2|82725|82675|82718|82668|67
1623200410000|2021-06-09 01:00:10|82724.1|82674.1|82725.7|82675.7|82726.4|82676.4|82722.8|82672.8|63
1623200420000|2021-06-09 01:00:20|82725.6|82675.6|82723.3|82673.3|82726.3|82676.3|82722.1|82672.1|63
1623200430000|2021-06-09 01:00:30|82723|82673|82723.1|82673.1|82724|82674|82722.4|82672.4|46
1623200440000|2021-06-09 01:00:40|82723.4|82673.4|82721.5|82671.5|82724.4|82674.4|82721.4|82671.4|49
1623200450000|2021-06-09 01:00:50|82721.6|82671.6|82721|82671|82723|82673|82721|82671|32
1623200460000|2021-06-09 01:01:00|82720.9|82670.9|82724.7|82674.7|82724.9|82674.9|82718.8|82668.8|62
1623200470000|2021-06-09 01:01:10|82724.5|82674.5|82723.6|82673.6|82726|82676|82723.4|82673.4|38
1623200480000|2021-06-09 01:01:20|82723.5|82673.5|82720.8|82670.8|82725|82675|82720.8|82670.8|43
1623200490000|2021-06-09 01:01:30|82720.3|82670.3|82722.8|82672.8|82723.8|82673.8|82719|82669|60
1623200500000|2021-06-09 01:01:40|82722.7|82672.7|82722.2|82672.2|82723.5|82673.5|82722.2|82672.2|38
1623200510000|2021-06-09 01:01:50|82721.5|82671.5|82720.1|82670.1|82722.9|82672.9|82718.4|82668.4|44
1623200520000|2021-06-09 01:02:00|82720.2|82670.2|82719|82669|82721.3|82671.3|82716.1|82666.1|38
1623200530000|2021-06-09 01:02:10|82720.6|82670.6|82719|82669|82721.2|82671.2|82715.4|82665.4|44
1623200540000|2021-06-09 01:02:20|82719.9|82669.9|82717.6|82667.6|82719.9|82669.9|82716.7|82666.7|39
1623200550000|2021-06-09 01:02:30|82717.4|82667.4|82718.4|82668.4|82718.8|82668.8|82714.4|82664.4|22
1623200560000|2021-06-09 01:02:40|82717.6|82667.6|82719.8|82669.8|82719.8|82669.8|82717.6|82667.6|28
1623200570000|2021-06-09 01:02:50|82719.7|82669.7|82712.8|82662.8|82720.7|82670.7|82712.4|82662.4|44
1623200580000|2021-06-09 01:03:00|82713.9|82663.9|82721.9|82671.9|82722|82672|82712.8|82662.8|54
1623200590000|2021-06-09 01:03:10|82720.7|82670.7|82719.4|82669.4|82720.8|82670.8|82718.2|82668.2|56
1623200600000|2021-06-09 01:03:20|82719.1|82669.1|82718.5|82668.5|82720.5|82670.5|82718.5|82668.5|36
1623200610000|2021-06-09 01:03:30|82718.8|82668.8|82719.8|82669.8|82720.8|82670.8|82718.5|82668.5|51
1623200620000|2021-06-09 01:03:40|82719.6|82669.6|82717|82667|82720.5|82670.5|82716.3|82666.3|42
1623200630000|2021-06-09 01:03:50|82717.2|82667.2|82717.5|82667.5|82717.7|82667.7|82714.9|82664.9|29
1623200640000|2021-06-09 01:04:00|82717.2|82667.2|82715.1|82665.1|82717.8|82667.8|82714.1|82664.1|48
1623200650000|2021-06-09 01:04:10|82714.4|82664.4|82715|82665|82715.6|82665.6|82714.4|82664.4|29
1623200660000|2021-06-09 01:04:20|82714.3|82664.3|82715.4|82665.4|82715.8|82665.8|82714.2|82664.2|44
1623200670000|2021-06-09 01:04:30|82714.7|82664.7|82713.8|82663.8|82716.1|82666.1|82713.4|82663.4|44
1623200680000|2021-06-09 01:04:40|82713.4|82663.4|82716.4|82666.4|82717.2|82667.2|82712.7|82662.7|42
1623200690000|2021-06-09 01:04:50|82714.6|82664.6|82713.4|82663.4|82717.8|82667.8|82711.4|82661.4|49
1623200700000|2021-06-09 01:05:00|82713|82663|82716.2|82666.2|82716.2|82666.2|82711.6|82661.6|45
1623200710000|2021-06-09 01:05:10|82715.9|82665.9|82712.9|82662.9|82716.2|82666.2|82712.3|82662.3|37
1623200720000|2021-06-09 01:05:20|82713.9|82663.9|82716.5|82666.5|82717.2|82667.2|82713.9|82663.9|35
1623200730000|2021-06-09 01:05:30|82716.2|82666.2|82715.5|82665.5|82717.8|82667.8|82714.8|82664.8|36
1623200740000|2021-06-09 01:05:40|82716.3|82666.3|82716.5|82666.5|82716.9|82666.9|82714.8|82664.8|27
1623200750000|2021-06-09 01:05:50|82716.6|82666.6|82713.1|82663.1|82716.6|82666.6|82712.9|82662.9|27
1623200760000|2021-06-09 01:06:00|82713.5|82663.5|82712.6|82662.6|82714.9|82664.9|82712.4|82662.4|27
1623200770000|2021-06-09 01:06:10|82713.6|82663.6|82713.1|82663.1|82714|82664|82712.6|82662.6|25
1623200780000|2021-06-09 01:06:20|82713|82663|82714.5|82664.5|82715.1|82665.1|82712.4|82662.4|25
1623200790000|2021-06-09 01:06:30|82714|82664|82713.5|82663.5|82714.9|82664.9|82712.3|82662.3|33
1623200800000|2021-06-09 01:06:40|82713.8|82663.8|82717.1|82667.1|82717.1|82667.1|82713.3|82663.3|30
1623200810000|2021-06-09 01:06:50|82716.9|82666.9|82717.1|82667.1|82718.2|82668.2|82716.9|82666.9|22
1623200820000|2021-06-09 01:07:00|82717.4|82667.4|82716.3|82666.3|82717.5|82667.5|82716.1|82666.1|20
1623200830000|2021-06-09 01:07:10|82716.4|82666.4|82717.3|82667.3|82717.3|82667.3|82715.4|82665.4|26
1623200840000|2021-06-09 01:07:20|82717.9|82667.9|82715.1|82665.1|82717.9|82667.9|82714.9|82664.9|23
1623200850000|2021-06-09 01:07:30|82715|82665|82715.8|82665.8|82717|82667|82714.4|82664.4|26
1623200860000|2021-06-09 01:07:40|82715.4|82665.4|82715.8|82665.8|82717.2|82667.2|82715.4|82665.4|29
1623200870000|2021-06-09 01:07:50|82715.9|82665.9|82715.6|82665.6|82716.5|82666.5|82714.6|82664.6|26
1623200880000|2021-06-09 01:08:00|82714.7|82664.7|82714.5|82664.5|82716.7|82666.7|82714.5|82664.5|26
1623200890000|2021-06-09 01:08:10|82715.4|82665.4|82715.7|82665.7|82717.3|82667.3|82715|82665|30
1623200900000|2021-06-09 01:08:20|82716|82666|82715.4|82665.4|82717.6|82667.6|82713.6|82663.6|38
1623200910000|2021-06-09 01:08:30|82715.8|82665.8|82720.8|82670.8|82723.1|82673.1|82715.1|82665.1|28
1623200920000|2021-06-09 01:08:40|82721.3|82671.3|82721.6|82671.6|82722.3|82672.3|82720|82670|24
1623200930000|2021-06-09 01:08:50|82721.7|82671.7|82720.6|82670.6|82722.7|82672.7|82720.6|82670.6|23
1623200940000|2021-06-09 01:09:00|82720.7|82670.7|82721.1|82671.1|82722.5|82672.5|82720.3|82670.3|28
1623200950000|2021-06-09 01:09:10|82721.3|82671.3|82720.7|82670.7|82722|82672|82719|82669|25
1623200960000|2021-06-09 01:09:20|82720.3|82670.3|82719.5|82669.5|82721.9|82671.9|82718.8|82668.8|33
1623200970000|2021-06-09 01:09:30|82720.1|82670.1|82720.4|82670.4|82722.4|82672.4|82719.1|82669.1|24
1623200980000|2021-06-09 01:09:40|82720.9|82670.9|82722.2|82672.2|82722.2|82672.2|82719.5|82669.5|25
1623200990000|2021-06-09 01:09:50|82722|82672|82721|82671|82723.7|82673.7|82721|82671|22
1623201000000|2021-06-09 01:10:00|82722.8|82672.8|82723.3|82673.3|82724.3|82674.3|82721.2|82671.2|40
1623201010000|2021-06-09 01:10:10|82723.7|82673.7|82721.1|82671.1|82724.8|82674.8|82717.2|82667.2|36
1623201020000|2021-06-09 01:10:20|82719.7|82669.7|82721|82671|82724.4|82674.4|82719.5|82669.5|25
1623201030000|2021-06-09 01:10:30|82721.1|82671.1|82721.8|82671.8|82723.8|82673.8|82717.4|82667.4|42
1623201040000|2021-06-09 01:10:40|82721.3|82671.3|82723.6|82673.6|82723.8|82673.8|82720.1|82670.1|16
1623201050000|2021-06-09 01:10:50|82722.5|82672.5|82722.8|82672.8|82725.8|82675.8|82721.2|82671.2|36
1623201060000|2021-06-09 01:11:00|82722.5|82672.5|82723.7|82673.7|82724.7|82674.7|82722.5|82672.5|26
1623201070000|2021-06-09 01:11:10|82724|82674|82722.9|82672.9|82724.8|82674.8|82722.1|82672.1|25
1623201080000|2021-06-09 01:11:20|82723|82673|82723.1|82673.1|82724.2|82674.2|82722.8|82672.8|27
1623201090000|2021-06-09 01:11:30|82723.6|82673.6|82722.9|82672.9|82724.2|82674.2|82722.9|82672.9|22
1623201100000|2021-06-09 01:11:40|82723|82673|82720.1|82670.1|82723.5|82673.5|82720|82670|30
1623201110000|2021-06-09 01:11:50|82718.9|82668.9|82719.8|82669.8|82721.7|82671.7|82718.9|82668.9|31
1623201120000|2021-06-09 01:12:00|82719.9|82669.9|82719.6|82669.6|82720.7|82670.7|82713.8|82663.8|35
1623201130000|2021-06-09 01:12:10|82717.7|82667.7|82716.3|82666.3|82718.7|82668.7|82715.2|82665.2|29
1623201140000|2021-06-09 01:12:20|82716.4|82666.4|82716.2|82666.2|82717|82667|82715.9|82665.9|18
1623201150000|2021-06-09 01:12:30|82715.7|82665.7|82716.4|82666.4|82717.2|82667.2|82715.7|82665.7|21
1623201160000|2021-06-09 01:12:40|82716.3|82666.3|82715.6|82665.6|82716.6|82666.6|82715.1|82665.1|24
1623201170000|2021-06-09 01:12:50|82715.4|82665.4|82714.3|82664.3|82719|82669|82712.8|82662.8|51
1623201180000|2021-06-09 01:13:00|82715.2|82665.2|82716|82666|82716.8|82666.8|82713.9|82663.9|32
1623201190000|2021-06-09 01:13:10|82715.8|82665.8|82716.2|82666.2|82716.3|82666.3|82714.9|82664.9|20
1623201200000|2021-06-09 01:13:20|82716.3|82666.3|82715.7|82665.7|82716.5|82666.5|82714.9|82664.9|31
1623201210000|2021-06-09 01:13:30|82715.4|82665.4|82715.7|82665.7|82717.4|82667.4|82715|82665|20
1623201220000|2021-06-09 01:13:40|82715.5|82665.5|82715|82665|82716.3|82666.3|82713.2|82663.2|26
1623201230000|2021-06-09 01:13:50|82715.1|82665.1|82715.4|82665.4|82716.7|82666.7|82714.5|82664.5|43
1623201240000|2021-06-09 01:14:00|82715.9|82665.9|82715.5|82665.5|82717.7|82667.7|82710.9|82660.9|28
1623201250000|2021-06-09 01:14:10|82715.6|82665.6|82714.9|82664.9|82715.6|82665.6|82713.3|82663.3|22
1623201260000|2021-06-09 01:14:20|82715.2|82665.2|82713.7|82663.7|82715.3|82665.3|82713.5|82663.5|12
1623201270000|2021-06-09 01:14:30|82713.6|82663.6|82714.6|82664.6|82715.1|82665.1|82711.2|82661.2|31
1623201280000|2021-06-09 01:14:40|82714.7|82664.7|82717.2|82667.2|82717.2|82667.2|82714.7|82664.7|40
1623201290000|2021-06-09 01:14:50|82717.3|82667.3|82716.3|82666.3|82717.3|82667.3|82715.6|82665.6|25
1623201300000|2021-06-09 01:15:00|82716.2|82666.2|82715.7|82665.7|82716.3|82666.3|82710.2|82660.2|42
1623201310000|2021-06-09 01:15:10|82715.5|82665.5|82710.4|82660.4|82715.8|82665.8|82710.4|82660.4|27
1623201320000|2021-06-09 01:15:20|82710.5|82660.5|82711.1|82661.1|82711.5|82661.5|82710.3|82660.3|22
1623201330000|2021-06-09 01:15:30|82710.9|82660.9|82710.7|82660.7|82711.4|82661.4|82709.8|82659.8|23
1623201340000|2021-06-09 01:15:40|82711|82661|82711.2|82661.2|82712.1|82662.1|82711|82661|13
1623201350000|2021-06-09 01:15:50|82711.6|82661.6|82710.3|82660.3|82711.6|82661.6|82710|82660|21
1623201360000|2021-06-09 01:16:00|82710.4|82660.4|82712.2|82662.2|82712.9|82662.9|82710.3|82660.3|33
1623201370000|2021-06-09 01:16:10|82712.5|82662.5|82712.9|82662.9|82713.8|82663.8|82711.3|82661.3|29
1623201380000|2021-06-09 01:16:20|82712.6|82662.6|82712.5|82662.5|82713.6|82663.6|82712.2|82662.2|28
1623201390000|2021-06-09 01:16:30|82712.6|82662.6|82713.3|82663.3|82714|82664|82712.3|82662.3|27
1623201400000|2021-06-09 01:16:40|82713.4|82663.4|82714.1|82664.1|82715|82665|82712.3|82662.3|38
1623201410000|2021-06-09 01:16:50|82713.7|82663.7|82711|82661|82713.7|82663.7|82709.7|82659.7|35
1623201420000|2021-06-09 01:17:00|82710.7|82660.7|82711.5|82661.5|82714.1|82664.1|82710.5|82660.5|34
1623201430000|2021-06-09 01:17:10|82711.4|82661.4|82711.6|82661.6|82712.6|82662.6|82710.7|82660.7|21
1623201440000|2021-06-09 01:17:20|82711.7|82661.7|82711.3|82661.3|82713.2|82663.2|82711.2|82661.2|25
1623201450000|2021-06-09 01:17:30|82711.2|82661.2|82711.3|82661.3|82711.9|82661.9|82710.8|82660.8|30
1623201460000|2021-06-09 01:17:40|82712|82662|82711.9|82661.9|82712.6|82662.6|82711|82661|29
1623201470000|2021-06-09 01:17:50|82712.3|82662.3|82711.5|82661.5|82712.5|82662.5|82710.8|82660.8|30
1623201480000|2021-06-09 01:18:00|82711.3|82661.3|82702.1|82652.1|82711.3|82661.3|82700.9|82650.9|31
1623201490000|2021-06-09 01:18:10|82701.3|82651.3|82701.4|82651.4|82701.6|82651.6|82701|82651|10
1623201500000|2021-06-09 01:18:20|82701.5|82651.5|82699.1|82649.1|82701.5|82651.5|82699.1|82649.1|20
1623201510000|2021-06-09 01:18:30|82699|82649|82699.7|82649.7|82701.1|82651.1|82698.7|82648.7|32
1623201520000|2021-06-09 01:18:40|82699.5|82649.5|82698.9|82648.9|82699.6|82649.6|82698.7|82648.7|16
1623201530000|2021-06-09 01:18:50|82699.1|82649.1|82699.5|82649.5|82699.5|82649.5|82698.1|82648.1|27
1623201540000|2021-06-09 01:19:00|82699.1|82649.1|82698.6|82648.6|82699.1|82649.1|82698.1|82648.1|28
1623201550000|2021-06-09 01:19:10|82698.7|82648.7|82698.3|82648.3|82698.7|82648.7|82696.8|82646.8|18
1623201560000|2021-06-09 01:19:20|82697.8|82647.8|82698|82648|82698.3|82648.3|82697.5|82647.5|11
1623201570000|2021-06-09 01:19:30|82698.3|82648.3|82698.5|82648.5|82698.5|82648.5|82697.8|82647.8|9
1623201580000|2021-06-09 01:19:40|82698.2|82648.2|82697.5|82647.5|82698.2|82648.2|82696.6|82646.6|17
1623201590000|2021-06-09 01:19:50|82697.4|82647.4|82697.7|82647.7|82698.4|82648.4|82697.3|82647.3|21
1623201600000|2021-06-09 01:20:00|82698.3|82648.3|82697.3|82647.3|82698.3|82648.3|82696.4|82646.4|21
1623201610000|2021-06-09 01:20:10|82696.7|82646.7|82697.1|82647.1|82697.6|82647.6|82696.5|82646.5|26
1623201620000|2021-06-09 01:20:20|82696.8|82646.8|82693.7|82643.7|82697.9|82647.9|82693.6|82643.6|27
1623201630000|2021-06-09 01:20:30|82694|82644|82695.1|82645.1|82695.1|82645.1|82694|82644|10
1623201640000|2021-06-09 01:20:40|82694.1|82644.1|82695.2|82645.2|82695.4|82645.4|82693.7|82643.7|15
1623201650000|2021-06-09 01:20:50|82695|82645|82691.7|82641.7|82698.1|82648.1|82691.5|82641.5|19
1623201660000|2021-06-09 01:21:00|82691.4|82641.4|82691|82641|82694.5|82644.5|82691|82641|23
1623201670000|2021-06-09 01:21:10|82692.3|82642.3|82690.5|82640.5|82693.5|82643.5|82689.9|82639.9|28
1623201680000|2021-06-09 01:21:20|82690.4|82640.4|82690.4|82640.4|82690.8|82640.8|82689.1|82639.1|28
1623201690000|2021-06-09 01:21:30|82690.5|82640.5|82692.1|82642.1|82692.2|82642.2|82690.4|82640.4|21
1623201700000|2021-06-09 01:21:40|82692.6|82642.6|82693.8|82643.8|82695.6|82645.6|82692.6|82642.6|29
1623201710000|2021-06-09 01:21:50|82694.3|82644.3|82692.7|82642.7|82695|82645|82690.5|82640.5|40
1623201720000|2021-06-09 01:22:00|82692.6|82642.6|82692.6|82642.6|82694.9|82644.9|82691.9|82641.9|30
1623201730000|2021-06-09 01:22:10|82692.9|82642.9|82693.7|82643.7|82694.4|82644.4|82692.4|82642.4|29
1623201740000|2021-06-09 01:22:20|82693.8|82643.8|82695.6|82645.6|82696.7|82646.7|82693.8|82643.8|18
1623201750000|2021-06-09 01:22:30|82695.5|82645.5|82695.2|82645.2|82697.2|82647.2|82695.2|82645.2|17
1623201760000|2021-06-09 01:22:40|82694.6|82644.6|82693.5|82643.5|82694.6|82644.6|82692.6|82642.6|26
1623201770000|2021-06-09 01:22:50|82693.7|82643.7|82692.8|82642.8|82696.8|82646.8|82692.8|82642.8|28
1623201780000|2021-06-09 01:23:00|82692.9|82642.9|82693.3|82643.3|82693.4|82643.4|82692.4|82642.4|26
1623201790000|2021-06-09 01:23:10|82693.4|82643.4|82693.6|82643.6|82693.9|82643.9|82693|82643|18
1623201800000|2021-06-09 01:23:20|82693.9|82643.9|82692.9|82642.9|82694.3|82644.3|82692.8|82642.8|21
1623201810000|2021-06-09 01:23:30|82693.4|82643.4|82694.3|82644.3|82694.9|82644.9|82691.5|82641.5|23
1623201820000|2021-06-09 01:23:40|82694.4|82644.4|82687.9|82637.9|82694.9|82644.9|82686.9|82636.9|9
1623201830000|2021-06-09 01:23:50|82687.3|82637.3|82676.5|82626.5|82695.9|82641.6|82647|82561.6|56
1623201840000|2021-06-09 01:24:00|82669.8|82619.8|82700.5|82650.5|82700.5|82650.5|82639.5|82504.2|77
1623201850000|2021-06-09 01:24:10|82698.8|82648.8|82684.8|82634.8|82704.6|82654.6|82680.3|82630.3|74
1623201860000|2021-06-09 01:24:20|82686|82636|82681.8|82631.8|82686.9|82636.9|82680.7|82630.7|69
1623201870000|2021-06-09 01:24:30|82681.7|82631.7|82677.8|82627.8|82684.4|82634.4|82676.6|82626.6|55
1623201880000|2021-06-09 01:24:40|82681.3|82631.3|82686.6|82636.6|82687.8|82637.8|82676.9|82626.9|50
1623201890000|2021-06-09 01:24:50|82686|82636|82665.2|82615.2|82688.5|82638.5|82637.2|82543.9|55
1623201900000|2021-06-09 01:25:00|82664.9|82614.9|82666.3|82616.3|82666.3|82616.3|82659.5|82609.5|48
1623201910000|2021-06-09 01:25:10|82665.3|82615.3|82673.9|82623.9|82675.8|82625.8|82665|82615|75
1623201920000|2021-06-09 01:25:20|82674.3|82624.3|82677.2|82627.2|82678.3|82628.3|82628.7|82578.7|77
1623201930000|2021-06-09 01:25:30|82677|82627|82673.7|82623.7|82679.4|82629.4|82672.5|82622.5|69
1623201940000|2021-06-09 01:25:40|82673|82623|82673.8|82623.8|82679.5|82629.5|82671.6|82621.6|76
1623201950000|2021-06-09 01:25:50|82673|82623|82679.1|82629.1|82682.1|82632.1|82672.9|82622.9|74
1623201960000|2021-06-09 01:26:00|82678.5|82628.5|82692.2|82642.2|82697.2|82647.2|82678.3|82628.3|71
1623201970000|2021-06-09 01:26:10|82692.5|82642.5|82695|82645|82696.3|82646.3|82691|82641|74
1623201980000|2021-06-09 01:26:20|82694.9|82644.9|82693.8|82643.8|82697.4|82647.4|82689.9|82639.9|70
1623201990000|2021-06-09 01:26:30|82696.2|82646.2|82693.8|82643.8|82698.5|82648.5|82681.5|82631.5|78
1623202000000|2021-06-09 01:26:40|82693.3|82643.3|82694.5|82644.5|82694.5|82644.5|82683.1|82633.1|74
1623202010000|2021-06-09 01:26:50|82696.1|82646.1|82684.6|82634.6|82696.1|82646.1|82681|82631|76
1623202020000|2021-06-09 01:27:00|82687.1|82637.1|82687.2|82637.2|82692.5|82642.5|82684.1|82634.1|76
1623202030000|2021-06-09 01:27:10|82687.5|82637.5|82688|82638|82695.7|82645.7|82684.7|82634.7|74
1623202040000|2021-06-09 01:27:20|82686.8|82636.8|82686.4|82636.4|82697|82647|82684.4|82634.4|77
1623202050000|2021-06-09 01:27:30|82687.9|82637.9|82690.5|82640.5|82693.9|82643.9|82684.4|82634.4|75
1623202060000|2021-06-09 01:27:40|82690.7|82640.7|82691.4|82641.4|82697.5|82647.5|82686.6|82636.6|79
1623202070000|2021-06-09 01:27:50|82690.1|82640.1|82686|82636|82697.1|82647.1|82683.9|82633.9|75
1623202080000|2021-06-09 01:28:00|82686.3|82636.3|82688|82638|82698.7|82648.7|82684.1|82634.1|73
1623202090000|2021-06-09 01:28:10|82693.9|82643.9|82693.9|82643.9|82698.5|82648.5|82684.2|82634.2|76
1623202100000|2021-06-09 01:28:20|82692.5|82642.5|82689.2|82639.2|82697.8|82647.8|82687.4|82637.4|77
1623202110000|2021-06-09 01:28:30|82690.9|82640.9|82687.2|82637.2|82698.1|82648.1|82685.2|82635.2|76
1623202120000|2021-06-09 01:28:40|82687.3|82637.3|82683.8|82633.8|82695.7|82645.7|82682.4|82632.4|69
1623202130000|2021-06-09 01:28:50|82684.8|82634.8|82691|82641|82693.6|82643.6|82675.4|82625.4|79
1623202140000|2021-06-09 01:29:00|82690.1|82640.1|82686.2|82636.2|82694.2|82644.2|82682.1|82632.1|76
1623202150000|2021-06-09 01:29:10|82689.9|82639.9|82682.1|82632.1|82694.5|82644.5|82679.2|82629.2|77
1623202160000|2021-06-09 01:29:20|82681.4|82631.4|82689|82639|82696.4|82646.4|82680.8|82630.8|79
1623202170000|2021-06-09 01:29:30|82688.7|82638.7|82689.8|82639.8|82698.1|82648.1|82681.4|82631.4|76
1623202180000|2021-06-09 01:29:40|82689.5|82639.5|82678.4|82628.4|82689.5|82639.5|82648.7|82598.7|80
1623202190000|2021-06-09 01:29:50|82678.8|82628.8|82678.3|82628.3|82685.6|82635.6|82675|82625|77
1623202200000|2021-06-09 01:30:00|82679.2|82629.2|82688.1|82638.1|82690.6|82640.6|82677.1|82627.1|78
1623202210000|2021-06-09 01:30:10|82688.2|82638.2|82695.2|82645.2|82697.9|82647.9|82686.6|82636.6|78
1623202220000|2021-06-09 01:30:20|82695.3|82645.3|82703.1|82653.1|82703.9|82653.9|82693.1|82643.1|77
1623202230000|2021-06-09 01:30:30|82703.6|82653.6|82683.5|82633.5|82704.3|82654.3|82683.4|82633.4|74
1623202240000|2021-06-09 01:30:40|82683.4|82633.4|82676.2|82626.2|82687.5|82637.5|82663.6|82613.6|72
1623202250000|2021-06-09 01:30:50|82677.9|82627.9|82685.8|82635.8|82687|82637|82675.2|82625.2|71
1623202260000|2021-06-09 01:31:00|82688.2|82638.2|82691.9|82641.9|82695.1|82645.1|82683.7|82633.7|76
1623202270000|2021-06-09 01:31:10|82691.8|82641.8|82674.6|82624.6|82712.1|82653.9|82659.4|82565.3|76
1623202280000|2021-06-09 01:31:20|82678.7|82628.7|82677.9|82627.9|82688.1|82638.1|82663.5|82613.5|76
1623202290000|2021-06-09 01:31:30|82676.9|82626.9|82681.8|82631.8|82692.3|82642.3|82672.6|82622.6|79
1623202300000|2021-06-09 01:31:40|82679.6|82629.6|82684.3|82634.3|82697.4|82647.4|82655.8|82605.8|75
1623202310000|2021-06-09 01:31:50|82687.1|82637.1|82674.7|82624.7|82687.1|82637.1|82673.4|82623.4|77
1623202320000|2021-06-09 01:32:00|82673.3|82623.3|82681.4|82631.4|82683.7|82633.7|82670.1|82620.1|70
1623202330000|2021-06-09 01:32:10|82681.8|82631.8|82692.7|82642.7|82695|82645|82680.7|82630.7|76
1623202340000|2021-06-09 01:32:20|82693.1|82643.1|82707.4|82657.4|82707.4|82657.4|82691.4|82641.4|75
1623202350000|2021-06-09 01:32:30|82708.1|82658.1|82708.2|82658.2|82712.6|82662.6|82702.1|82652.1|74
1623202360000|2021-06-09 01:32:40|82708|82658|82710.1|82660.1|82713|82663|82704.7|82654.7|76
1623202370000|2021-06-09 01:32:50|82711.2|82661.2|82714.5|82664.5|82714.9|82664.9|82709.3|82659.3|60
1623202380000|2021-06-09 01:33:00|82716.1|82666.1|82710.2|82660.2|82716.6|82666.6|82703.3|82653.3|75
1623202390000|2021-06-09 01:33:10|82711.5|82661.5|82711.9|82661.9|82715.3|82665.3|82707.5|82657.5|59
1623202400000|2021-06-09 01:33:20|82711.8|82661.8|82719.1|82669.1|82719.1|82669.1|82708.4|82658.4|56
1623202410000|2021-06-09 01:33:30|82718.9|82668.9|82715.9|82665.9|82720.9|82670.9|82709.2|82659.2|48
1623202420000|2021-06-09 01:33:40|82716.1|82666.1|82717|82667|82719.7|82669.7|82708.2|82658.2|51
1623202430000|2021-06-09 01:33:50|82717.4|82667.4|82719.3|82669.3|82719.9|82669.9|82716.7|82666.7|42
1623202440000|2021-06-09 01:34:00|82719.6|82669.6|82718.8|82668.8|82719.6|82669.6|82710.3|82660.3|50
1623202450000|2021-06-09 01:34:10|82719.1|82669.1|82719.5|82669.5|82719.6|82669.6|82713.1|82663.1|35
1623202460000|2021-06-09 01:34:20|82719.4|82669.4|82712|82662|82719.4|82669.4|82709.5|82659.5|58
1623202470000|2021-06-09 01:34:30|82711.5|82661.5|82712.5|82662.5|82716.1|82666.1|82708.7|82658.7|69
1623202480000|2021-06-09 01:34:40|82712.7|82662.7|82713.9|82663.9|82715.9|82665.9|82708.8|82658.8|63
1623202490000|2021-06-09 01:34:50|82713.7|82663.7|82709.3|82659.3|82716.1|82666.1|82706.5|82656.5|52
1623202500000|2021-06-09 01:35:00|82708.3|82658.3|82710.7|82660.7|82711.2|82661.2|82702.6|82652.6|67
1623202510000|2021-06-09 01:35:10|82711|82661|82711.8|82661.8|82712.9|82662.9|82708.1|82658.1|37
1623202520000|2021-06-09 01:35:20|82711.5|82661.5|82708.6|82658.6|82712.1|82662.1|82705.5|82655.5|41
1623202530000|2021-06-09 01:35:30|82708.5|82658.5|82707|82657|82710.1|82660.1|82704.4|82654.4|43
1623202540000|2021-06-09 01:35:40|82707.8|82657.8|82708.6|82658.6|82708.8|82658.8|82706.3|82656.3|27
1623202550000|2021-06-09 01:35:50|82708.5|82658.5|82708|82658|82709.1|82659.1|82707.7|82657.7|19
1623202560000|2021-06-09 01:36:00|82707.7|82657.7|82711.9|82661.9|82712.1|82662.1|82706.3|82656.3|39
1623202570000|2021-06-09 01:36:10|82711.8|82661.8|82712.8|82662.8|82713.5|82663.5|82710.1|82660.1|51
1623202580000|2021-06-09 01:36:20|82713.4|82663.4|82716|82666|82716|82666|82710.1|82660.1|45
1623202590000|2021-06-09 01:36:30|82716.1|82666.1|82715.7|82665.7|82717.5|82667.5|82713.9|82663.9|44
1623202600000|2021-06-09 01:36:40|82716.2|82666.2|82719.8|82669.8|82722.6|82672.6|82716.2|82666.2|56
1623202610000|2021-06-09 01:36:50|82720|82670|82720.1|82670.1|82721.9|82671.9|82719.2|82669.2|32
1623202620000|2021-06-09 01:37:00|82720.4|82670.4|82718.4|82668.4|82720.5|82670.5|82717.6|82667.6|54
1623202630000|2021-06-09 01:37:10|82718.6|82668.6|82719.4|82669.4|82720.2|82670.2|82717.8|82667.8|34
1623202640000|2021-06-09 01:37:20|82719.8|82669.8|82717.4|82667.4|82720.4|82670.4|82717.4|82667.4|39
1623202650000|2021-06-09 01:37:30|82717|82667|82716|82666|82718.3|82668.3|82715.6|82665.6|42
1623202660000|2021-06-09 01:37:40|82716.6|82666.6|82712.7|82662.7|82716.7|82666.7|82711.5|82661.5|58
1623202670000|2021-06-09 01:37:50|82713.3|82663.3|82714.1|82664.1|82714.8|82664.8|82710.9|82660.9|39
1623202680000|2021-06-09 01:38:00|82714.2|82664.2|82713.6|82663.6|82714.3|82664.3|82713.5|82663.5|25
1623202690000|2021-06-09 01:38:10|82713.8|82663.8|82714.6|82664.6|82714.6|82664.6|82713.3|82663.3|25
1623202700000|2021-06-09 01:38:20|82714.5|82664.5|82710.7|82660.7|82714.8|82664.8|82706.7|82656.7|52
1623202710000|2021-06-09 01:38:30|82711.3|82661.3|82711.9|82661.9|82712.3|82662.3|82711.3|82661.3|19
1623202720000|2021-06-09 01:38:40|82711.8|82661.8|82713.3|82663.3|82713.7|82663.7|82710.4|82660.4|48
1623202730000|2021-06-09 01:38:50|82713.1|82663.1|82714.4|82664.4|82714.8|82664.8|82713.1|82663.1|20
1623202740000|2021-06-09 01:39:00|82714.6|82664.6|82714.5|82664.5|82714.8|82664.8|82712.3|82662.3|42
1623202750000|2021-06-09 01:39:10|82713.6|82663.6|82713.6|82663.6|82714.3|82664.3|82710.4|82660.4|55
1623202760000|2021-06-09 01:39:20|82713.1|82663.1|82710.9|82660.9|82714.7|82664.7|82707.9|82657.9|53
1623202770000|2021-06-09 01:39:30|82710.1|82660.1|82707.5|82657.5|82711.3|82661.3|82707.5|82657.5|40
1623202780000|2021-06-09 01:39:40|82707.7|82657.7|82711.5|82661.5|82711.5|82661.5|82707.7|82657.7|22
1623202790000|2021-06-09 01:39:50|82711.4|82661.4|82710.1|82660.1|82712.8|82662.8|82707.4|82657.4|44
1623202800000|2021-06-09 01:40:00|82709.2|82659.2|82712.1|82662.1|82712.1|82662.1|82708.2|82658.2|24
1623202810000|2021-06-09 01:40:10|82711.3|82661.3|82709.7|82659.7|82713.2|82663.2|82709.7|82659.7|26
1623202820000|2021-06-09 01:40:20|82711.1|82661.1|82712|82662|82713.6|82663.6|82710|82660|42
1623202830000|2021-06-09 01:40:30|82716.1|82666.1|82710|82660|82716.1|82666.1|82708.2|82658.2|26
1623202840000|2021-06-09 01:40:40|82709.3|82659.3|82711.4|82661.4|82713.2|82663.2|82706.9|82656.9|52
1623202850000|2021-06-09 01:40:50|82713|82663|82713.1|82663.1|82713.3|82663.3|82710.1|82660.1|11
1623202860000|2021-06-09 01:41:00|82713|82663|82711.6|82661.6|82714.6|82664.6|82710.5|82660.5|39
1623202870000|2021-06-09 01:41:10|82712.1|82662.1|82712.8|82662.8|82713.6|82663.6|82711.9|82661.9|22
1623202880000|2021-06-09 01:41:20|82712.5|82662.5|82708.7|82658.7|82713.5|82663.5|82707.5|82657.5|52
1623202890000|2021-06-09 01:41:30|82707.5|82657.5|82700.4|82650.4|82708.7|82658.7|82699.8|82649.8|61
1623202900000|2021-06-09 01:41:40|82700.5|82650.5|82700.5|82650.5|82702.3|82652.3|82699.9|82649.9|30
1623202910000|2021-06-09 01:41:50|82700.3|82650.3|82704.5|82654.5|82704.5|82654.5|82700.3|82650.3|18
1623202920000|2021-06-09 01:42:00|82704.7|82654.7|82707.4|82657.4|82707.9|82657.9|82704.1|82654.1|52
1623202930000|2021-06-09 01:42:10|82706.5|82656.5|82705.5|82655.5|82706.6|82656.6|82705.2|82655.2|31
1623202940000|2021-06-09 01:42:20|82705|82655|82706.8|82656.8|82707|82657|82705|82655|19
1623202950000|2021-06-09 01:42:30|82706.9|82656.9|82705.7|82655.7|82706.9|82656.9|82705.3|82655.3|9
1623202960000|2021-06-09 01:42:40|82706.1|82656.1|82704.6|82654.6|82707.2|82657.2|82704.6|82654.6|38
1623202970000|2021-06-09 01:42:50|82703.6|82653.6|82703.6|82653.6|82706.2|82656.2|82703|82653|40
1623202980000|2021-06-09 01:43:00|82703.4|82653.4|82702.4|82652.4|82704.5|82654.5|82702|82652|25
1623202990000|2021-06-09 01:43:10|82702.2|82652.2|82702.5|82652.5|82703.2|82653.2|82701.2|82651.2|18
1623203000000|2021-06-09 01:43:20|82702.6|82652.6|82703.8|82653.8|82704.5|82654.5|82701.8|82651.8|25
1623203010000|2021-06-09 01:43:30|82703.9|82653.9|82705|82655|82706|82656|82701.3|82651.3|46
1623203020000|2021-06-09 01:43:40|82705.1|82655.1|82704.3|82654.3|82705.6|82655.6|82702.9|82652.9|31
1623203030000|2021-06-09 01:43:50|82704.2|82654.2|82706.8|82656.8|82706.8|82656.8|82702.3|82652.3|36
1623203040000|2021-06-09 01:44:00|82706.9|82656.9|82705.7|82655.7|82707.1|82657.1|82702.2|82652.2|27
1623203050000|2021-06-09 01:44:10|82705.9|82655.9|82706.6|82656.6|82706.9|82656.9|82703.7|82653.7|21
1623203060000|2021-06-09 01:44:20|82706.3|82656.3|82702.8|82652.8|82707.6|82657.6|82701|82651|41
1623203070000|2021-06-09 01:44:30|82702.7|82652.7|82703.1|82653.1|82704.4|82654.4|82702.1|82652.1|20
1623203080000|2021-06-09 01:44:40|82704|82654|82703.3|82653.3|82704|82654|82702.6|82652.6|20
1623203090000|2021-06-09 01:44:50|82703.4|82653.4|82703|82653|82704.3|82654.3|82700.9|82650.9|21
1623203100000|2021-06-09 01:45:00|82702.5|82652.5|82701.7|82651.7|82703.3|82653.3|82699|82649|24
1623203110000|2021-06-09 01:45:10|82701.6|82651.6|82700.4|82650.4|82702.3|82652.3|82698.1|82648.1|37
1623203120000|2021-06-09 01:45:20|82700.1|82650.1|82700.3|82650.3|82702|82652|82699.4|82649.4|34
1623203130000|2021-06-09 01:45:30|82700.6|82650.6|82698.2|82648.2|82702.4|82652.4|82696.1|82646.1|39
1623203140000|2021-06-09 01:45:40|82697|82647|82699.7|82649.7|82701.2|82651.2|82693.1|82643.1|45
1623203150000|2021-06-09 01:45:50|82699.5|82649.5|82702|82652|82702.6|82652.6|82699|82649|37
1623203160000|2021-06-09 01:46:00|82701.8|82651.8|82700.7|82650.7|82702.4|82652.4|82696.8|82646.8|48
1623203170000|2021-06-09 01:46:10|82700.6|82650.6|82701.1|82651.1|82702|82652|82698.1|82648.1|45
1623203180000|2021-06-09 01:46:20|82701.3|82651.3|82698.2|82648.2|82702.1|82652.1|82696.7|82646.7|48
1623203190000|2021-06-09 01:46:30|82698.5|82648.5|82701|82651|82701.7|82651.7|82698.2|82648.2|37
1623203200000|2021-06-09 01:46:40|82700.8|82650.8|82698.6|82648.6|82700.8|82650.8|82698.3|82648.3|29
1623203210000|2021-06-09 01:46:50|82698.9|82648.9|82700.6|82650.6|82701.2|82651.2|82698.3|82648.3|11
1623203220000|2021-06-09 01:47:00|82700.5|82650.5|82702.4|82652.4|82702.4|82652.4|82700.1|82650.1|23
1623203230000|2021-06-09 01:47:10|82702.8|82652.8|82700.5|82650.5|82702.8|82652.8|82697.5|82647.5|36
1623203240000|2021-06-09 01:47:20|82699.6|82649.6|82700.3|82650.3|82700.8|82650.8|82699.6|82649.6|17
1623203250000|2021-06-09 01:47:30|82700.4|82650.4|82700.6|82650.6|82702.4|82652.4|82699.1|82649.1|26
1623203260000|2021-06-09 01:47:40|82700.4|82650.4|82704.7|82654.7|82704.7|82654.7|82699.3|82649.3|23
1623203270000|2021-06-09 01:47:50|82704.2|82654.2|82699|82649|82704.8|82654.8|82697.9|82647.9|25
1623203280000|2021-06-09 01:48:00|82705|82655|82699.9|82649.9|82706.5|82656.5|82697.9|82647.9|39
1623203290000|2021-06-09 01:48:10|82703.3|82653.3|82700.5|82650.5|82703.9|82653.9|82698.6|82648.6|43
1623203300000|2021-06-09 01:48:20|82700.6|82650.6|82701.4|82651.4|82703.7|82653.7|82700.6|82650.6|20
1623203310000|2021-06-09 01:48:30|82701.6|82651.6|82700|82650|82702.8|82652.8|82699.9|82649.9|33
1623203320000|2021-06-09 01:48:40|82703.3|82653.3|82700.3|82650.3|82704.4|82654.4|82698.4|82648.4|27
1623203330000|2021-06-09 01:48:50|82700.4|82650.4|82697.1|82647.1|82700.9|82650.9|82697.1|82647.1|27
1623203340000|2021-06-09 01:49:00|82697.2|82647.2|82697.5|82647.5|82699.4|82649.4|82696|82646|20
1623203350000|2021-06-09 01:49:10|82698.6|82648.6|82701|82651|82701.8|82651.8|82698.2|82648.2|28
1623203360000|2021-06-09 01:49:20|82700.6|82650.6|82700.3|82650.3|82701.2|82651.2|82699.2|82649.2|39
1623203370000|2021-06-09 01:49:30|82700.2|82650.2|82701.4|82651.4|82701.4|82651.4|82699.2|82649.2|32
1623203380000|2021-06-09 01:49:40|82700.2|82650.2|82699.6|82649.6|82701|82651|82697.5|82647.5|35
1623203390000|2021-06-09 01:49:50|82699.8|82649.8|82698.4|82648.4|82701.2|82651.2|82698.2|82648.2|27
1623203400000|2021-06-09 01:50:00|82698.3|82648.3|82697.9|82647.9|82700.8|82650.8|82696.1|82646.1|56
1623203410000|2021-06-09 01:50:10|82698.2|82648.2|82699.3|82649.3|82699.9|82649.9|82696.5|82646.5|49
1623203420000|2021-06-09 01:50:20|82699.4|82649.4|82699.1|82649.1|82699.8|82649.8|82698.2|82648.2|30
1623203430000|2021-06-09 01:50:30|82699.2|82649.2|82699.3|82649.3|82699.4|82649.4|82698.9|82648.9|13
1623203440000|2021-06-09 01:50:40|82699.2|82649.2|82698.3|82648.3|82699.7|82649.7|82697.8|82647.8|24
1623203450000|2021-06-09 01:50:50|82698.9|82648.9|82695.6|82645.6|82698.9|82648.9|82695.1|82645.1|37
1623203460000|2021-06-09 01:51:00|82695.8|82645.8|82696.6|82646.6|82696.6|82646.6|82695.4|82645.4|36
1623203470000|2021-06-09 01:51:10|82696.5|82646.5|82695.6|82645.6|82696.8|82646.8|82695.2|82645.2|29
1623203480000|2021-06-09 01:51:20|82695.5|82645.5|82697.2|82647.2|82697.5|82647.5|82695.4|82645.4|27
1623203490000|2021-06-09 01:51:30|82697.5|82647.5|82697.7|82647.7|82698.6|82648.6|82697|82647|36
1623203500000|2021-06-09 01:51:40|82697.3|82647.3|82697.9|82647.9|82698.2|82648.2|82695.8|82645.8|38
1623203510000|2021-06-09 01:51:50|82698.6|82648.6|82699.1|82649.1|82699.5|82649.5|82695.9|82645.9|36
1623203520000|2021-06-09 01:52:00|82699.6|82649.6|82698.6|82648.6|82700.6|82650.6|82698.4|82648.4|28
1623203530000|2021-06-09 01:52:10|82698.5|82648.5|82699.2|82649.2|82699.4|82649.4|82697.3|82647.3|24
1623203540000|2021-06-09 01:52:20|82698.9|82648.9|82699.1|82649.1|82700|82650|82698.2|82648.2|34
1623203550000|2021-06-09 01:52:30|82698.7|82648.7|82695.9|82645.9|82700.3|82650.3|82695.9|82645.9|18
1623203560000|2021-06-09 01:52:40|82696.2|82646.2|82696.5|82646.5|82698.1|82648.1|82694.9|82644.9|41
1623203570000|2021-06-09 01:52:50|82696.8|82646.8|82698.1|82648.1|82699|82649|82695.4|82645.4|31
1623203580000|2021-06-09 01:53:00|82698.2|82648.2|82694.5|82644.5|82698.3|82648.3|82694.3|82644.3|45
1623203590000|2021-06-09 01:53:10|82694.6|82644.6|82696.4|82646.4|82696.4|82646.4|82694.6|82644.6|21
1623203600000|2021-06-09 01:53:20|82696.2|82646.2|82697.5|82647.5|82697.6|82647.6|82695.7|82645.7|34
1623203610000|2021-06-09 01:53:30|82697.2|82647.2|82696.2|82646.2|82697.4|82647.4|82693.8|82643.8|50
1623203620000|2021-06-09 01:53:40|82696.1|82646.1|82694.7|82644.7|82696.7|82646.7|82694.7|82644.7|41
1623203630000|2021-06-09 01:53:50|82694.8|82644.8|82694.8|82644.8|82695|82645|82694.3|82644.3|13
1623203640000|2021-06-09 01:54:00|82694.9|82644.9|82693.7|82643.7|82698|82648|82692.7|82642.7|45
1623203650000|2021-06-09 01:54:10|82694.2|82644.2|82694.8|82644.8|82696.7|82646.7|82693.5|82643.5|28
1623203660000|2021-06-09 01:54:20|82695.2|82645.2|82693.6|82643.6|82695.2|82645.2|82691|82641|43
1623203670000|2021-06-09 01:54:30|82693.8|82643.8|82693.6|82643.6|82695.7|82645.7|82692.1|82642.1|45
1623203680000|2021-06-09 01:54:40|82693.8|82643.8|82693|82643|82693.8|82643.8|82692.6|82642.6|38
1623203690000|2021-06-09 01:54:50|82693.2|82643.2|82696.4|82646.4|82697.8|82647.8|82692.4|82642.4|46
1623203700000|2021-06-09 01:55:00|82696.5|82646.5|82695.1|82645.1|82697.5|82647.5|82694.4|82644.4|55
1623203710000|2021-06-09 01:55:10|82694.8|82644.8|82696.1|82646.1|82697.3|82647.3|82693.1|82643.1|43
1623203720000|2021-06-09 01:55:20|82696|82646|82694.9|82644.9|82696.4|82646.4|82692.3|82642.3|40
1623203730000|2021-06-09 01:55:30|82694.6|82644.6|82694.7|82644.7|82696.1|82646.1|82692.3|82642.3|46
1623203740000|2021-06-09 01:55:40|82694.6|82644.6|82692.2|82642.2|82695.1|82645.1|82692|82642|40
1623203750000|2021-06-09 01:55:50|82692.8|82642.8|82689.8|82639.8|82692.8|82642.8|82688.3|82638.3|58
1623203760000|2021-06-09 01:56:00|82690.3|82640.3|82689.9|82639.9|82691.1|82641.1|82688|82638|25
1623203770000|2021-06-09 01:56:10|82689.8|82639.8|82694|82644|82694|82644|82689|82639|37
1623203780000|2021-06-09 01:56:20|82693.9|82643.9|82693.9|82643.9|82694.7|82644.7|82693.2|82643.2|25
1623203790000|2021-06-09 01:56:30|82693.8|82643.8|82697.1|82647.1|82697.3|82647.3|82693.8|82643.8|25
1623203800000|2021-06-09 01:56:40|82697.4|82647.4|82693.9|82643.9|82699|82649|82693.4|82643.4|38
1623203810000|2021-06-09 01:56:50|82694.3|82644.3|82689.4|82639.4|82694.4|82644.4|82689.4|82639.4|40
1623203820000|2021-06-09 01:57:00|82689.1|82639.1|82689.8|82639.8|82690.3|82640.3|82687.3|82637.3|21
1623203830000|2021-06-09 01:57:10|82689.9|82639.9|82689.9|82639.9|82690.2|82640.2|82688.7|82638.7|19
1623203840000|2021-06-09 01:57:20|82689.8|82639.8|82687.2|82637.2|82690.3|82640.3|82686.8|82636.8|38
1623203850000|2021-06-09 01:57:30|82686.8|82636.8|82687.1|82637.1|82687.2|82637.2|82686.7|82636.7|20
1623203860000|2021-06-09 01:57:40|82687|82637|82686.7|82636.7|82687.1|82637.1|82685.4|82635.4|49
1623203870000|2021-06-09 01:57:50|82687.1|82637.1|82690|82640|82690|82640|82685.3|82635.3|74
1623203880000|2021-06-09 01:58:00|82690.5|82640.5|82689.4|82639.4|82690.9|82640.9|82688.7|82638.7|27
1623203890000|2021-06-09 01:58:10|82689.3|82639.3|82686.4|82636.4|82689.8|82639.8|82683.7|82633.7|42
1623203900000|2021-06-09 01:58:20|82686.3|82636.3|82682.7|82632.7|82688.8|82638.8|82682.7|82632.7|39
1623203910000|2021-06-09 01:58:30|82684.3|82634.3|82688.8|82638.8|82689.7|82639.7|82683|82633|26
1623203920000|2021-06-09 01:58:40|82688.9|82638.9|82682.7|82632.7|82689.2|82639.2|82681.8|82631.8|36
1623203930000|2021-06-09 01:58:50|82682.9|82632.9|82683.6|82633.6|82684|82634|82680.7|82630.7|29
1623203940000|2021-06-09 01:59:00|82683.8|82633.8|82680.3|82630.3|82684|82634|82680.1|82630.1|32
1623203950000|2021-06-09 01:59:10|82680.2|82630.2|82680.6|82630.6|82683.9|82633.9|82679.7|82629.7|56
1623203960000|2021-06-09 01:59:20|82680.8|82630.8|82681.5|82631.5|82684|82634|82679.7|82629.7|27
1623203970000|2021-06-09 01:59:30|82680.5|82630.5|82680.2|82630.2|82681.6|82631.6|82678.5|82628.5|42
1623203980000|2021-06-09 01:59:40|82680.1|82630.1|82677.1|82627.1|82680.4|82630.4|82677.1|82627.1|56
1623203990000|2021-06-09 01:59:50|82678.4|82628.4|82679.7|82629.7|82681.2|82631.2|82677|82627|47
1623204000000|2021-06-09 02:00:00|82679.3|82629.3|82680.6|82630.6|82680.6|82630.6|82678.7|82628.7|41
1623204010000|2021-06-09 02:00:10|82680.5|82630.5|82679.8|82629.8|82680.5|82630.5|82679|82629|18
1623204020000|2021-06-09 02:00:20|82680.2|82630.2|82679.6|82629.6|82680.3|82630.3|82678.2|82628.2|30
1623204030000|2021-06-09 02:00:30|82678.6|82628.6|82679.9|82629.9|82680.1|82630.1|82678.1|82628.1|19
1623204040000|2021-06-09 02:00:40|82679.8|82629.8|82679.1|82629.1|82680.7|82630.7|82676.3|82626.3|49
1623204050000|2021-06-09 02:00:50|82679.7|82629.7|82679|82629|82680.2|82630.2|82676.4|82626.4|41
1623204060000|2021-06-09 02:01:00|82678.7|82628.7|82681|82631|82681.1|82631.1|82677.8|82627.8|38
1623204070000|2021-06-09 02:01:10|82680.8|82630.8|82681.1|82631.1|82681.2|82631.2|82680.2|82630.2|23
1623204080000|2021-06-09 02:01:20|82681|82631|82678.7|82628.7|82681.1|82631.1|82676.6|82626.6|35
1623204090000|2021-06-09 02:01:30|82678.3|82628.3|82678.5|82628.5|82678.9|82628.9|82678.1|82628.1|15
1623204100000|2021-06-09 02:01:40|82677.3|82627.3|82679.5|82629.5|82680.9|82630.9|82677.2|82627.2|49
1623204110000|2021-06-09 02:01:50|82679.8|82629.8|82680.9|82630.9|82681.7|82631.7|82678.6|82628.6|61
1623204120000|2021-06-09 02:02:00|82681.3|82631.3|82682.1|82632.1|82684.9|82634.9|82680.4|82630.4|53
1623204130000|2021-06-09 02:02:10|82682.2|82632.2|82682.4|82632.4|82683|82633|82679.9|82629.9|39
1623204140000|2021-06-09 02:02:20|82682.3|82632.3|82682.4|82632.4|82684.8|82634.8|82680.7|82630.7|47
1623204150000|2021-06-09 02:02:30|82682.2|82632.2|82683.4|82633.4|82683.4|82633.4|82681.5|82631.5|29
1623204160000|2021-06-09 02:02:40|82683.2|82633.2|82682.3|82632.3|82683.9|82633.9|82681.2|82631.2|41
1623204170000|2021-06-09 02:02:50|82680.7|82630.7|82684.7|82634.7|82684.9|82634.9|82679.1|82629.1|52
1623204180000|2021-06-09 02:03:00|82684.4|82634.4|82681.7|82631.7|82684.7|82634.7|82680.8|82630.8|48
1623204190000|2021-06-09 02:03:10|82681.2|82631.2|82680.5|82630.5|82681.5|82631.5|82680|82630|32
1623204200000|2021-06-09 02:03:20|82680.3|82630.3|82679.5|82629.5|82682|82632|82678.6|82628.6|19
1623204210000|2021-06-09 02:03:30|82681.3|82631.3|82682.3|82632.3|82683.1|82633.1|82680.8|82630.8|37
1623204220000|2021-06-09 02:03:40|82682.4|82632.4|82681.2|82631.2|82682.5|82632.5|82676.5|82626.5|58
1623204230000|2021-06-09 02:03:50|82680.8|82630.8|82680.9|82630.9|82681.3|82631.3|82679.9|82629.9|34
1623204240000|2021-06-09 02:04:00|82680.4|82630.4|82681.1|82631.1|82681.5|82631.5|82679.7|82629.7|22
1623204250000|2021-06-09 02:04:10|82681|82631|82682.5|82632.5|82682.8|82632.8|82680.8|82630.8|27
1623204260000|2021-06-09 02:04:20|82682.8|82632.8|82683.7|82633.7|82686.2|82636.2|82680.5|82630.5|39
1623204270000|2021-06-09 02:04:30|82684.1|82634.1|82682.6|82632.6|82687.6|82637.6|82681.1|82631.1|48
1623204280000|2021-06-09 02:04:40|82682.8|82632.8|82685.4|82635.4|82685.4|82635.4|82682|82632|38
1623204290000|2021-06-09 02:04:50|82685.3|82635.3|82684.2|82634.2|82685.5|82635.5|82680.6|82630.6|31
1623204300000|2021-06-09 02:05:00|82684.4|82634.4|82681.6|82631.6|82684.4|82634.4|82677.6|82627.6|45
1623204310000|2021-06-09 02:05:10|82681.5|82631.5|82682.7|82632.7|82682.7|82632.7|82678.6|82628.6|43
1623204320000|2021-06-09 02:05:20|82679.4|82629.4|82680.5|82630.5|82680.5|82630.5|82679.2|82629.2|28
1623204330000|2021-06-09 02:05:30|82680.6|82630.6|82679.9|82629.9|82681.6|82631.6|82677.7|82627.7|35
1623204340000|2021-06-09 02:05:40|82679.6|82629.6|82677.9|82627.9|82681.3|82631.3|82677.9|82627.9|38
1623204350000|2021-06-09 02:05:50|82673.1|82623.1|82682.1|82632.1|82682.5|82632.5|82673.1|82623.1|39
1623204360000|2021-06-09 02:06:00|82682|82632|82671.6|82621.6|82682|82632|82668.7|82618.7|63
1623204370000|2021-06-09 02:06:10|82672|82622|82669.1|82619.1|82672|82622|82665.3|82615.3|52
1623204380000|2021-06-09 02:06:20|82669|82619|82671.5|82621.5|82671.7|82621.7|82668.5|82618.5|49
1623204390000|2021-06-09 02:06:30|82670.7|82620.7|82671.3|82621.3|82672.2|82622.2|82662.3|82612.3|46
1623204400000|2021-06-09 02:06:40|82671.4|82621.4|82672.2|82622.2|82672.5|82622.5|82668.6|82618.6|32
1623204410000|2021-06-09 02:06:50|82672.3|82622.3|82672.3|82622.3|82672.8|82622.8|82670.3|82620.3|32
1623204420000|2021-06-09 02:07:00|82671.8|82621.8|82670.3|82620.3|82672.6|82622.6|82670|82620|30
1623204430000|2021-06-09 02:07:10|82670.2|82620.2|82670.7|82620.7|82670.7|82620.7|82668.6|82618.6|28
1623204440000|2021-06-09 02:07:20|82671|82621|82676.6|82626.6|82676.6|82626.6|82668|82618|35
1623204450000|2021-06-09 02:07:30|82676.4|82626.4|82674.9|82624.9|82676.7|82626.7|82672.9|82622.9|34
1623204460000|2021-06-09 02:07:40|82674.4|82624.4|82674.1|82624.1|82675.6|82625.6|82672.4|82622.4|29
1623204470000|2021-06-09 02:07:50|82673.4|82623.4|82677.2|82627.2|82678.2|82628.2|82671.9|82621.9|38
1623204480000|2021-06-09 02:08:00|82677.3|82627.3|82676.7|82626.7|82677.6|82627.6|82675.6|82625.6|24
1623204490000|2021-06-09 02:08:10|82676.9|82626.9|82675.1|82625.1|82677.8|82627.8|82673.7|82623.7|29
1623204500000|2021-06-09 02:08:20|82675.2|82625.2|82675.7|82625.7|82675.9|82625.9|82674.4|82624.4|20
1623204510000|2021-06-09 02:08:30|82676|82626|82676.8|82626.8|82677.4|82627.4|82675.2|82625.2|27
1623204520000|2021-06-09 02:08:40|82676.6|82626.6|82675.6|82625.6|82677.7|82627.7|82674.5|82624.5|21
1623204530000|2021-06-09 02:08:50|82675.9|82625.9|82676.4|82626.4|82676.5|82626.5|82675.9|82625.9|13
1623204540000|2021-06-09 02:09:00|82676.5|82626.5|82677.1|82627.1|82677.1|82627.1|82673.7|82623.7|23
1623204550000|2021-06-09 02:09:10|82676.7|82626.7|82679.6|82629.6|82680|82630|82675.5|82625.5|37
1623204560000|2021-06-09 02:09:20|82679.2|82629.2|82680.7|82630.7|82681.1|82631.1|82679.2|82629.2|15
1623204570000|2021-06-09 02:09:30|82680|82630|82678.8|82628.8|82680|82630|82677.1|82627.1|16
1623204580000|2021-06-09 02:09:40|82678.9|82628.9|82678.3|82628.3|82678.9|82628.9|82677.1|82627.1|28
1623204590000|2021-06-09 02:09:50|82677.6|82627.6|82678.5|82628.5|82678.5|82628.5|82677.4|82627.4|27
1623204600000|2021-06-09 02:10:00|82678.2|82628.2|82679.2|82629.2|82682.3|82632.3|82677.7|82627.7|39
1623204610000|2021-06-09 02:10:10|82680|82630|82681.1|82631.1|82682.8|82632.8|82678.2|82628.2|49
1623204620000|2021-06-09 02:10:20|82680|82630|82682.4|82632.4|82683.4|82633.4|82679.8|82629.8|44
1623204630000|2021-06-09 02:10:30|82682.6|82632.6|82683.8|82633.8|82683.8|82633.8|82682.6|82632.6|19
1623204640000|2021-06-09 02:10:40|82683.4|82633.4|82682.6|82632.6|82683.4|82633.4|82680.9|82630.9|28
1623204650000|2021-06-09 02:10:50|82682.7|82632.7|82682.7|82632.7|82682.7|82632.7|82681.3|82631.3|17
1623204660000|2021-06-09 02:11:00|82682.6|82632.6|82684|82634|82684.6|82634.6|82681.2|82631.2|21
1623204670000|2021-06-09 02:11:10|82684.4|82634.4|82682.4|82632.4|82684.4|82634.4|82679.9|82629.9|29
1623204680000|2021-06-09 02:11:20|82682.2|82632.2|82682.4|82632.4|82682.4|82632.4|82681.4|82631.4|11
1623204690000|2021-06-09 02:11:30|82681.7|82631.7|82684.4|82634.4|82684.4|82634.4|82680.1|82630.1|40
1623204700000|2021-06-09 02:11:40|82684.3|82634.3|82684.2|82634.2|82685.5|82635.5|82683.4|82633.4|38
1623204710000|2021-06-09 02:11:50|82684.4|82634.4|82682.8|82632.8|82684.6|82634.6|82680.7|82630.7|32
1623204720000|2021-06-09 02:12:00|82682.6|82632.6|82681.3|82631.3|82683.2|82633.2|82679.6|82629.6|26
1623204730000|2021-06-09 02:12:10|82681.5|82631.5|82681|82631|82682.3|82632.3|82680.5|82630.5|24
1623204740000|2021-06-09 02:12:20|82681.3|82631.3|82682.4|82632.4|82682.7|82632.7|82680.3|82630.3|31
1623204750000|2021-06-09 02:12:30|82682.5|82632.5|82682|82632|82682.7|82632.7|82681|82631|19
1623204760000|2021-06-09 02:12:40|82682.2|82632.2|82681.6|82631.6|82683.1|82633.1|82680.3|82630.3|38
1623204770000|2021-06-09 02:12:50|82681.7|82631.7|82681.5|82631.5|82681.8|82631.8|82679.5|82629.5|30
1623204780000|2021-06-09 02:13:00|82681.3|82631.3|82681.1|82631.1|82682.4|82632.4|82679.5|82629.5|33
1623204790000|2021-06-09 02:13:10|82680.7|82630.7|82680.6|82630.6|82681.8|82631.8|82678.8|82628.8|31
1623204800000|2021-06-09 02:13:20|82680.8|82630.8|82683.8|82633.8|82685.5|82635.5|82680|82630|53
1623204810000|2021-06-09 02:13:30|82684.7|82634.7|82684.9|82634.9|82686.2|82636.2|82683.9|82633.9|27
1623204820000|2021-06-09 02:13:40|82684.7|82634.7|82683.7|82633.7|82685.8|82635.8|82683.6|82633.6|41
1623204830000|2021-06-09 02:13:50|82683.9|82633.9|82685|82635|82685.3|82635.3|82683|82633|23
1623204840000|2021-06-09 02:14:00|82685.8|82635.8|82685.4|82635.4|82686.2|82636.2|82683.9|82633.9|35
1623204850000|2021-06-09 02:14:10|82685.3|82635.3|82684|82634|82686.2|82636.2|82683.8|82633.8|17
1623204860000|2021-06-09 02:14:20|82683.9|82633.9|82684.2|82634.2|82687.2|82637.2|82683.5|82633.5|38
1623204870000|2021-06-09 02:14:30|82684.1|82634.1|82685.3|82635.3|82685.3|82635.3|82683|82633|32
1623204880000|2021-06-09 02:14:40|82685.4|82635.4|82682|82632|82685.5|82635.5|82681.7|82631.7|44
1623204890000|2021-06-09 02:14:50|82682.1|82632.1|82685.4|82635.4|82685.4|82635.4|82681.3|82631.3|39
1623204900000|2021-06-09 02:15:00|82686.1|82636.1|82684.1|82634.1|82688.7|82638.7|82684.1|82634.1|52
1623204910000|2021-06-09 02:15:10|82684.4|82634.4|82685.9|82635.9|82686.7|82636.7|82684.4|82634.4|33
1623204920000|2021-06-09 02:15:20|82686|82636|82686|82636|82687|82637|82684.7|82634.7|37
1623204930000|2021-06-09 02:15:30|82686.3|82636.3|82686.8|82636.8|82686.8|82636.8|82684.2|82634.2|13
1623204940000|2021-06-09 02:15:40|82687.5|82637.5|82687.5|82637.5|82687.6|82637.6|82686.2|82636.2|18
1623204950000|2021-06-09 02:15:50|82687.7|82637.7|82688.9|82638.9|82688.9|82638.9|82685.4|82635.4|38
1623204960000|2021-06-09 02:16:00|82689|82639|82690.6|82640.6|82690.6|82640.6|82688|82638|25
1623204970000|2021-06-09 02:16:10|82690.5|82640.5|82691.4|82641.4|82692|82642|82690.3|82640.3|39
1623204980000|2021-06-09 02:16:20|82691.7|82641.7|82690.9|82640.9|82693.2|82643.2|82689.6|82639.6|42
1623204990000|2021-06-09 02:16:30|82691.1|82641.1|82689.7|82639.7|82691.2|82641.2|82686.5|82636.5|25
1623205000000|2021-06-09 02:16:40|82689.6|82639.6|82691|82641|82691.5|82641.5|82688.4|82638.4|34
1623205010000|2021-06-09 02:16:50|82690.9|82640.9|82689.8|82639.8|82690.9|82640.9|82688.3|82638.3|27
1623205020000|2021-06-09 02:17:00|82689.7|82639.7|82687.7|82637.7|82690.1|82640.1|82687.1|82637.1|53
1623205030000|2021-06-09 02:17:10|82687.6|82637.6|82689.2|82639.2|82690.8|82640.8|82687.2|82637.2|42
1623205040000|2021-06-09 02:17:20|82690.4|82640.4|82684.2|82634.2|82690.4|82640.4|82683.4|82633.4|41
1623205050000|2021-06-09 02:17:30|82684.7|82634.7|82686.7|82636.7|82686.7|82636.7|82684.4|82634.4|11
1623205060000|2021-06-09 02:17:40|82686.1|82636.1|82689|82639|82691.6|82641.6|82686.1|82636.1|30
1623205070000|2021-06-09 02:17:50|82688.2|82638.2|82690.5|82640.5|82690.5|82640.5|82687.5|82637.5|33
1623205080000|2021-06-09 02:18:00|82690.3|82640.3|82692.6|82642.6|82693.2|82643.2|82689.5|82639.5|37
1623205090000|2021-06-09 02:18:10|82692.4|82642.4|82694.6|82644.6|82694.6|82644.6|82691.3|82641.3|19
1623205100000|2021-06-09 02:18:20|82694.1|82644.1|82690.7|82640.7|82696.2|82646.2|82688|82638|25
1623205110000|2021-06-09 02:18:30|82693.6|82643.6|82693.6|82643.6|82694.5|82644.5|82690.6|82640.6|27
1623205120000|2021-06-09 02:18:40|82694.4|82644.4|82692.8|82642.8|82694.4|82644.4|82689.4|82639.4|42
1623205130000|2021-06-09 02:18:50|82690|82640|82689.6|82639.6|82690.2|82640.2|82689.3|82639.3|18
1623205140000|2021-06-09 02:19:00|82689.2|82639.2|82689.9|82639.9|82690.8|82640.8|82689|82639|26
1623205150000|2021-06-09 02:19:10|82690.3|82640.3|82690.8|82640.8|82693.6|82643.6|82689.5|82639.5|37
1623205160000|2021-06-09 02:19:20|82690.9|82640.9|82692.1|82642.1|82696.9|82646.9|82689.6|82639.6|39
1623205170000|2021-06-09 02:19:30|82691.7|82641.7|82695.4|82645.4|82695.6|82645.6|82691.1|82641.1|26
1623205180000|2021-06-09 02:19:40|82695|82645|82692.2|82642.2|82696.4|82646.4|82691.8|82641.8|25
1623205190000|2021-06-09 02:19:50|82692|82642|82690.7|82640.7|82693.1|82643.1|82690.7|82640.7|9
1623205200000|2021-06-09 02:20:00|82691|82641|82690.3|82640.3|82692.9|82642.9|82690.2|82640.2|22
1623205210000|2021-06-09 02:20:10|82690.9|82640.9|82695.3|82645.3|82695.6|82645.6|82690.9|82640.9|21
1623205220000|2021-06-09 02:20:20|82695.5|82645.5|82691.8|82641.8|82695.5|82645.5|82691|82641|28
1623205230000|2021-06-09 02:20:30|82693.6|82643.6|82692.9|82642.9|82693.6|82643.6|82691.8|82641.8|28
1623205240000|2021-06-09 02:20:40|82692.7|82642.7|82691.8|82641.8|82693|82643|82689.2|82639.2|42
1623205250000|2021-06-09 02:20:50|82691.2|82641.2|82692.7|82642.7|82692.9|82642.9|82688.8|82638.8|32
1623205260000|2021-06-09 02:21:00|82693.1|82643.1|82691.6|82641.6|82694.6|82644.6|82688.7|82638.7|23
1623205270000|2021-06-09 02:21:10|82691.2|82641.2|82691.9|82641.9|82693|82643|82690.7|82640.7|43
1623205280000|2021-06-09 02:21:20|82691.3|82641.3|82691.8|82641.8|82694.7|82644.7|82690.5|82640.5|38
1623205290000|2021-06-09 02:21:30|82691.2|82641.2|82692.7|82642.7|82693.5|82643.5|82688.5|82638.5|37
1623205300000|2021-06-09 02:21:40|82692.3|82642.3|82691.5|82641.5|82695.2|82645.2|82687.8|82637.8|49
1623205310000|2021-06-09 02:21:50|82690.5|82640.5|82690.1|82640.1|82692.8|82642.8|82688.5|82638.5|43
1623205320000|2021-06-09 02:22:00|82690.2|82640.2|82692.5|82642.5|82693.1|82643.1|82689.9|82639.9|30
1623205330000|2021-06-09 02:22:10|82692.6|82642.6|82696.6|82646.6|82696.8|82646.8|82690.5|82640.5|23
1623205340000|2021-06-09 02:22:20|82697|82647|82692.2|82642.2|82697.4|82647.4|82690.5|82640.5|30
1623205350000|2021-06-09 02:22:30|82692|82642|82690.4|82640.4|82692.5|82642.5|82688.6|82638.6|35
1623205360000|2021-06-09 02:22:40|82688.9|82638.9|82690.6|82640.6|82692.2|82642.2|82688.7|82638.7|29
1623205370000|2021-06-09 02:22:50|82691|82641|82690|82640|82694.1|82644.1|82689.8|82639.8|18
1623205380000|2021-06-09 02:23:00|82689.9|82639.9|82691|82641|82691|82641|82689.4|82639.4|19
1623205390000|2021-06-09 02:23:10|82691.1|82641.1|82694.3|82644.3|82694.3|82644.3|82689.4|82639.4|19
1623205400000|2021-06-09 02:23:20|82693.7|82643.7|82696|82646|82696.1|82646.1|82692.6|82642.6|25
1623205410000|2021-06-09 02:23:30|82696.1|82646.1|82693.6|82643.6|82696.4|82646.4|82691.2|82641.2|34
1623205420000|2021-06-09 02:23:40|82694.3|82644.3|82694.3|82644.3|82694.4|82644.4|82691.1|82641.1|39
1623205430000|2021-06-09 02:23:50|82694|82644|82693.1|82643.1|82694.8|82644.8|82691.8|82641.8|19
1623205440000|2021-06-09 02:24:00|82693|82643|82693.8|82643.8|82694.7|82644.7|82693|82643|15
1623205450000|2021-06-09 02:24:10|82693.7|82643.7|82693.5|82643.5|82694.4|82644.4|82691.8|82641.8|21
1623205460000|2021-06-09 02:24:20|82693.2|82643.2|82693.1|82643.1|82693.3|82643.3|82689.9|82639.9|32
1623205470000|2021-06-09 02:24:30|82693.9|82643.9|82689.4|82639.4|82694|82644|82689.4|82639.4|33
1623205480000|2021-06-09 02:24:40|82689.9|82639.9|82691|82641|82691|82641|82689.1|82639.1|20
1623205490000|2021-06-09 02:24:50|82690.9|82640.9|82688.6|82638.6|82691.2|82641.2|82688.6|82638.6|34
1623205500000|2021-06-09 02:25:00|82688.8|82638.8|82689.8|82639.8|82690.5|82640.5|82688.3|82638.3|22
1623205510000|2021-06-09 02:25:10|82689.4|82639.4|82690.8|82640.8|82690.8|82640.8|82688.9|82638.9|28
1623205520000|2021-06-09 02:25:20|82690|82640|82688.9|82638.9|82692.4|82642.4|82688.4|82638.4|34
1623205530000|2021-06-09 02:25:30|82689.8|82639.8|82689|82639|82690.4|82640.4|82689|82639|14
1623205540000|2021-06-09 02:25:40|82689.6|82639.6|82690.4|82640.4|82691.2|82641.2|82689.6|82639.6|11
1623205550000|2021-06-09 02:25:50|82690.9|82640.9|82690.6|82640.6|82692.6|82642.6|82689.8|82639.8|34
1623205560000|2021-06-09 02:26:00|82690.7|82640.7|82690.7|82640.7|82690.9|82640.9|82688.9|82638.9|33
1623205570000|2021-06-09 02:26:10|82690.5|82640.5|82690.5|82640.5|82691|82641|82688.8|82638.8|24
1623205580000|2021-06-09 02:26:20|82690.8|82640.8|82690.7|82640.7|82692.1|82642.1|82690|82640|31
1623205590000|2021-06-09 02:26:30|82690.8|82640.8|82691.9|82641.9|82692|82642|82690|82640|25
1623205600000|2021-06-09 02:26:40|82691.8|82641.8|82691.8|82641.8|82692.3|82642.3|82690.9|82640.9|20
1623205610000|2021-06-09 02:26:50|82691.9|82641.9|82692.7|82642.7|82693.8|82643.8|82691.9|82641.9|19
1623205620000|2021-06-09 02:27:00|82693.2|82643.2|82690.9|82640.9|82693.2|82643.2|82690.1|82640.1|22
1623205630000|2021-06-09 02:27:10|82691.1|82641.1|82691.6|82641.6|82693.7|82643.7|82690.5|82640.5|33
1623205640000|2021-06-09 02:27:20|82691.5|82641.5|82692.3|82642.3|82692.4|82642.4|82691.3|82641.3|24
1623205650000|2021-06-09 02:27:30|82692|82642|82692.3|82642.3|82693.6|82643.6|82690.2|82640.2|26
1623205660000|2021-06-09 02:27:40|82692.5|82642.5|82691.3|82641.3|82693.8|82643.8|82690.2|82640.2|28
1623205670000|2021-06-09 02:27:50|82691|82641|82690.9|82640.9|82691.7|82641.7|82689.4|82639.4|27
1623205680000|2021-06-09 02:28:00|82691|82641|82691.6|82641.6|82691.6|82641.6|82689.4|82639.4|35
1623205690000|2021-06-09 02:28:10|82692|82642|82690.9|82640.9|82692|82642|82690.9|82640.9|12
1623205700000|2021-06-09 02:28:20|82690.8|82640.8|82690.5|82640.5|82691.8|82641.8|82689.2|82639.2|23
1623205710000|2021-06-09 02:28:30|82690.8|82640.8|82690|82640|82691.1|82641.1|82688.1|82638.1|27
1623205720000|2021-06-09 02:28:40|82689.3|82639.3|82692|82642|82693|82643|82689.3|82639.3|27
1623205730000|2021-06-09 02:28:50|82691.6|82641.6|82691.8|82641.8|82692|82642|82689.4|82639.4|17
1623205740000|2021-06-09 02:29:00|82690.5|82640.5|82689.8|82639.8|82692.4|82642.4|82687.6|82637.6|26
1623205750000|2021-06-09 02:29:10|82690.4|82640.4|82689.3|82639.3|82691.2|82641.2|82688.2|82638.2|19
1623205760000|2021-06-09 02:29:20|82689.9|82639.9|82690.4|82640.4|82690.7|82640.7|82687.9|82637.9|11
1623205770000|2021-06-09 02:29:30|82690.7|82640.7|82687.2|82637.2|82690.7|82640.7|82686.5|82636.5|60
1623205780000|2021-06-09 02:29:40|82687.5|82637.5|82687.1|82637.1|82688.5|82638.5|82686|82636|32
1623205790000|2021-06-09 02:29:50|82687.4|82637.4|82688.3|82638.3|82688.3|82638.3|82685.7|82635.7|22
1623205800000|2021-06-09 02:30:00|82688.2|82638.2|82689.1|82639.1|82689.6|82639.6|82685.6|82635.6|35
1623205810000|2021-06-09 02:30:10|82688.9|82638.9|82687.1|82637.1|82688.9|82638.9|82685.9|82635.9|33
1623205820000|2021-06-09 02:30:20|82687.3|82637.3|82687.8|82637.8|82688.5|82638.5|82685.5|82635.5|25
1623205830000|2021-06-09 02:30:30|82688.4|82638.4|82685.7|82635.7|82688.4|82638.4|82685.6|82635.6|23
1623205840000|2021-06-09 02:30:40|82686.5|82636.5|82687.5|82637.5|82687.5|82637.5|82686.1|82636.1|18
1623205850000|2021-06-09 02:30:50|82687.4|82637.4|82683.4|82633.4|82687.7|82637.7|82683|82633|31
1623205860000|2021-06-09 02:31:00|82683|82633|82682.3|82632.3|82683.4|82633.4|82680.3|82630.3|41
1623205870000|2021-06-09 02:31:10|82682.6|82632.6|82682.7|82632.7|82682.8|82632.8|82680.9|82630.9|26
1623205880000|2021-06-09 02:31:20|82682.8|82632.8|82683.4|82633.4|82683.4|82633.4|82682.3|82632.3|12
1623205890000|2021-06-09 02:31:30|82683.8|82633.8|82681.3|82631.3|82683.8|82633.8|82680.7|82630.7|15
1623205900000|2021-06-09 02:31:40|82681.7|82631.7|82682.6|82632.6|82682.6|82632.6|82681.4|82631.4|7
1623205910000|2021-06-09 02:31:50|82682.4|82632.4|82685.8|82635.8|82686.6|82636.6|82681.1|82631.1|36
1623205920000|2021-06-09 02:32:00|82685.5|82635.5|82683.1|82633.1|82685.5|82635.5|82682.2|82632.2|44
1623205930000|2021-06-09 02:32:10|82682.5|82632.5|82677.7|82627.7|82683.7|82633.7|82672.8|82622.8|58
1623205940000|2021-06-09 02:32:20|82679.1|82629.1|82685.9|82635.9|82686.7|82636.7|82676.3|82626.3|68
1623205950000|2021-06-09 02:32:30|82685.7|82635.7|82685.1|82635.1|82686.2|82636.2|82683.3|82633.3|31
1623205960000|2021-06-09 02:32:40|82684.2|82634.2|82684.8|82634.8|82685.3|82635.3|82684.2|82634.2|17
1623205970000|2021-06-09 02:32:50|82685.2|82635.2|82686|82636|82686.3|82636.3|82682.6|82632.6|50
1623205980000|2021-06-09 02:33:00|82686.1|82636.1|82687.1|82637.1|82690|82640|82685.6|82635.6|48
1623205990000|2021-06-09 02:33:10|82687.2|82637.2|82687.2|82637.2|82688.9|82638.9|82686.3|82636.3|31
1623206000000|2021-06-09 02:33:20|82687.8|82637.8|82688.6|82638.6|82689.1|82639.1|82685.7|82635.7|41
1623206010000|2021-06-09 02:33:30|82689.1|82639.1|82689.6|82639.6|82691.3|82641.3|82687.6|82637.6|56
1623206020000|2021-06-09 02:33:40|82690.8|82640.8|82690.4|82640.4|82692|82642|82689.1|82639.1|75
1623206030000|2021-06-09 02:33:50|82689.5|82639.5|82692.4|82642.4|82692.9|82642.9|82688.1|82638.1|41
1623206040000|2021-06-09 02:34:00|82692.8|82642.8|82694.1|82644.1|82694.1|82644.1|82692.8|82642.8|24
1623206050000|2021-06-09 02:34:10|82694.3|82644.3|82693.6|82643.6|82694.3|82644.3|82692.6|82642.6|25
1623206060000|2021-06-09 02:34:20|82693.9|82643.9|82692.1|82642.1|82694.3|82644.3|82691.2|82641.2|48
1623206070000|2021-06-09 02:34:30|82692.4|82642.4|82692.5|82642.5|82693.9|82643.9|82691.5|82641.5|21
1623206080000|2021-06-09 02:34:40|82693.5|82643.5|82692.4|82642.4|82693.5|82643.5|82689.8|82639.8|50
1623206090000|2021-06-09 02:34:50|82692.8|82642.8|82693.2|82643.2|82694.9|82644.9|82691|82641|26
1623206100000|2021-06-09 02:35:00|82693.1|82643.1|82691.8|82641.8|82693.2|82643.2|82690.9|82640.9|29
1623206110000|2021-06-09 02:35:10|82692.1|82642.1|82691.7|82641.7|82692.5|82642.5|82690.9|82640.9|27
1623206120000|2021-06-09 02:35:20|82692.2|82642.2|82693.3|82643.3|82694|82644|82691|82641|34
1623206130000|2021-06-09 02:35:30|82693.6|82643.6|82694.7|82644.7|82695.3|82645.3|82691|82641|44
1623206140000|2021-06-09 02:35:40|82694.3|82644.3|82692.7|82642.7|82695.2|82645.2|82691.8|82641.8|31
1623206150000|2021-06-09 02:35:50|82692.2|82642.2|82692.3|82642.3|82693.6|82643.6|82691.3|82641.3|28
1623206160000|2021-06-09 02:36:00|82692.8|82642.8|82692|82642|82693.2|82643.2|82691|82641|38
1623206170000|2021-06-09 02:36:10|82691.3|82641.3|82697|82647|82697|82647|82686.6|82636.6|20
1623206180000|2021-06-09 02:36:20|82696.6|82646.6|82692.9|82642.9|82696.6|82646.6|82691.8|82641.8|30
1623206190000|2021-06-09 02:36:30|82692.6|82642.6|82694.6|82644.6|82694.6|82644.6|82691.3|82641.3|23
1623206200000|2021-06-09 02:36:40|82694.5|82644.5|82692.5|82642.5|82695.2|82645.2|82691.5|82641.5|23
1623206210000|2021-06-09 02:36:50|82692.7|82642.7|82686.4|82636.4|82693.9|82643.9|82686.4|82636.4|33
1623206220000|2021-06-09 02:37:00|82686.5|82636.5|82688.8|82638.8|82690|82640|82686.3|82636.3|30
1623206230000|2021-06-09 02:37:10|82688.9|82638.9|82685.9|82635.9|82691.1|82641.1|82683.8|82633.8|44
1623206240000|2021-06-09 02:37:20|82686.5|82636.5|82683.9|82633.9|82687.7|82637.7|82683.9|82633.9|32
1623206250000|2021-06-09 02:37:30|82684.4|82634.4|82688.5|82638.5|82688.5|82638.5|82680.8|82630.8|40
1623206260000|2021-06-09 02:37:40|82687.7|82637.7|82683.1|82633.1|82687.7|82637.7|82683.1|82633.1|56
1623206270000|2021-06-09 02:37:50|82684.3|82634.3|82685.6|82635.6|82691.1|82641.1|82683.4|82633.4|50
1623206280000|2021-06-09 02:38:00|82686.6|82636.6|82680.4|82630.4|82686.6|82636.6|82673.7|82623.7|40
1623206290000|2021-06-09 02:38:10|82680.8|82630.8|82676.2|82626.2|82681.6|82631.6|82673.3|82623.3|69
1623206300000|2021-06-09 02:38:20|82676|82626|82674.9|82624.9|82676.5|82626.5|82672.6|82622.6|35
1623206310000|2021-06-09 02:38:30|82672.9|82622.9|82674.7|82624.7|82675|82625|82671.9|82621.9|37
1623206320000|2021-06-09 02:38:40|82674.1|82624.1|82676.5|82626.5|82677|82627|82673.1|82623.1|20
1623206330000|2021-06-09 02:38:50|82676.4|82626.4|82675.3|82625.3|82677.1|82627.1|82672.3|82622.3|41
1623206340000|2021-06-09 02:39:00|82674.7|82624.7|82674.1|82624.1|82675.7|82625.7|82667.1|82617.1|53
1623206350000|2021-06-09 02:39:10|82675|82625|82673.4|82623.4|82675.3|82625.3|82670.8|82620.8|51
1623206360000|2021-06-09 02:39:20|82673.9|82623.9|82674.6|82624.6|82674.6|82624.6|82673.3|82623.3|12
1623206370000|2021-06-09 02:39:30|82674.8|82624.8|82676.3|82626.3|82676.9|82626.9|82670.3|82620.3|52
1623206380000|2021-06-09 02:39:40|82676.4|82626.4|82675.2|82625.2|82677|82627|82672.5|82622.5|20
1623206390000|2021-06-09 02:39:50|82671.8|82621.8|82672.1|82622.1|82676.6|82626.6|82670.3|82620.3|33
1623206400000|2021-06-09 02:40:00|82672.4|82622.4|82668.9|82618.9|82676.1|82626.1|82666.3|82616.3|54
1623206410000|2021-06-09 02:40:10|82668.8|82618.8|82652.1|82602.1|82669.5|82619.5|82652.1|82602.1|60
1623206420000|2021-06-09 02:40:20|82651.8|82601.8|82653.4|82603.4|82655.5|82605.5|82651.8|82601.8|49
1623206430000|2021-06-09 02:40:30|82652.8|82602.8|82650.5|82600.5|82654.4|82604.4|82649.6|82599.6|39
1623206440000|2021-06-09 02:40:40|82650.3|82600.3|82651.3|82601.3|82653.9|82603.9|82648.3|82598.3|66
1623206450000|2021-06-09 02:40:50|82653.5|82603.5|82653.9|82603.9|82654.8|82604.8|82651|82601|54
1623206460000|2021-06-09 02:41:00|82654|82604|82655|82605|82655.5|82605.5|82653.3|82603.3|20
1623206470000|2021-06-09 02:41:10|82654.8|82604.8|82652.9|82602.9|82655.1|82605.1|82652.4|82602.4|38
1623206480000|2021-06-09 02:41:20|82653.3|82603.3|82654|82604|82654|82604|82652.7|82602.7|20
1623206490000|2021-06-09 02:41:30|82654.2|82604.2|82656.1|82606.1|82656.1|82606.1|82653.1|82603.1|16
1623206500000|2021-06-09 02:41:40|82654.6|82604.6|82656.1|82606.1|82659.9|82609.9|82652.5|82602.5|62
1623206510000|2021-06-09 02:41:50|82655.5|82605.5|82657.9|82607.9|82659.2|82609.2|82654.6|82604.6|66
1623206520000|2021-06-09 02:42:00|82658.1|82608.1|82654.5|82604.5|82658.2|82608.2|82653.6|82603.6|65
1623206530000|2021-06-09 02:42:10|82654.6|82604.6|82655.1|82605.1|82657.6|82607.6|82648.7|82598.7|73
1623206540000|2021-06-09 02:42:20|82654.9|82604.9|82654.4|82604.4|82656.7|82606.7|82650.6|82600.6|65
1623206550000|2021-06-09 02:42:30|82652.9|82602.9|82653|82603|82654.1|82604.1|82652|82602|37
1623206560000|2021-06-09 02:42:40|82653.2|82603.2|82653.7|82603.7|82655.7|82605.7|82649.7|82599.7|66
1623206570000|2021-06-09 02:42:50|82654.6|82604.6|82654.9|82604.9|82655.8|82605.8|82650.4|82600.4|71
1623206580000|2021-06-09 02:43:00|82653.7|82603.7|82650.6|82600.6|82654.9|82604.9|82648.4|82598.4|53
1623206590000|2021-06-09 02:43:10|82649.8|82599.8|82652|82602|82652|82602|82649.4|82599.4|28
1623206600000|2021-06-09 02:43:20|82651.9|82601.9|82651.1|82601.1|82652.3|82602.3|82650.4|82600.4|22
1623206610000|2021-06-09 02:43:30|82651.2|82601.2|82652|82602|82653.8|82603.8|82651.2|82601.2|11
1623206620000|2021-06-09 02:43:40|82652.6|82602.6|82653|82603|82653.9|82603.9|82650.1|82600.1|43
1623206630000|2021-06-09 02:43:50|82653.1|82603.1|82652.3|82602.3|82653.8|82603.8|82650.7|82600.7|22
1623206640000|2021-06-09 02:44:00|82652|82602|82652.3|82602.3|82652.3|82602.3|82651.2|82601.2|16
1623206650000|2021-06-09 02:44:10|82652.2|82602.2|82653.5|82603.5|82653.5|82603.5|82650.6|82600.6|26
1623206660000|2021-06-09 02:44:20|82653.3|82603.3|82653.7|82603.7|82654.1|82604.1|82652.9|82602.9|16
1623206670000|2021-06-09 02:44:30|82653.8|82603.8|82651.4|82601.4|82655.5|82605.5|82651.4|82601.4|23
1623206680000|2021-06-09 02:44:40|82651.6|82601.6|82650.4|82600.4|82656.5|82606.5|82648.5|82598.5|28
1623206690000|2021-06-09 02:44:50|82650|82600|82646.6|82596.6|82650.5|82600.5|82646.3|82596.3|45
1623206700000|2021-06-09 02:45:00|82646.7|82596.7|82648.7|82598.7|82649.7|82599.7|82646.7|82596.7|27
1623206710000|2021-06-09 02:45:10|82648.6|82598.6|82647.7|82597.7|82649.3|82599.3|82647.7|82597.7|23
1623206720000|2021-06-09 02:45:20|82647.8|82597.8|82648.3|82598.3|82648.7|82598.7|82646.9|82596.9|28
1623206730000|2021-06-09 02:45:30|82647.4|82597.4|82648|82598|82648|82598|82647|82597|13
1623206740000|2021-06-09 02:45:40|82648.1|82598.1|82647.5|82597.5|82648.1|82598.1|82646.9|82596.9|17
1623206750000|2021-06-09 02:45:50|82647.6|82597.6|82647.7|82597.7|82647.9|82597.9|82647.5|82597.5|7
1623206760000|2021-06-09 02:46:00|82647.8|82597.8|82647.8|82597.8|82649.3|82599.3|82646|82596|26
1623206770000|2021-06-09 02:46:10|82647.9|82597.9|82651.4|82601.4|82651.4|82601.4|82645.7|82595.7|61
1623206780000|2021-06-09 02:46:20|82651.1|82601.1|82650.8|82600.8|82651.8|82601.8|82648.8|82598.8|38
1623206790000|2021-06-09 02:46:30|82651.4|82601.4|82651.8|82601.8|82651.8|82601.8|82651.1|82601.1|17
1623206800000|2021-06-09 02:46:40|82652|82602|82648.3|82598.3|82652.2|82602.2|82648.2|82598.2|37
1623206810000|2021-06-09 02:46:50|82647.7|82597.7|82649|82599|82649.4|82599.4|82645.6|82595.6|61
1623206820000|2021-06-09 02:47:00|82648.9|82598.9|82649.1|82599.1|82649.8|82599.8|82646.3|82596.3|32
1623206830000|2021-06-09 02:47:10|82648.9|82598.9|82648|82598|82650.3|82600.3|82646|82596|28
1623206840000|2021-06-09 02:47:20|82648.2|82598.2|82647.2|82597.2|82648.5|82598.5|82645.9|82595.9|45
1623206850000|2021-06-09 02:47:30|82647.3|82597.3|82641|82591|82648.2|82598.2|82639.8|82589.8|60
1623206860000|2021-06-09 02:47:40|82640.9|82590.9|82637.6|82587.6|82641.7|82591.7|82636.9|82586.9|42
1623206870000|2021-06-09 02:47:50|82637.7|82587.7|82637.6|82587.6|82638.4|82588.4|82636.9|82586.9|15
1623206880000|2021-06-09 02:48:00|82637.8|82587.8|82639.2|82589.2|82640.5|82590.5|82637.1|82587.1|48
1623206890000|2021-06-09 02:48:10|82638.5|82588.5|82643.6|82593.6|82643.7|82593.7|82637.6|82587.6|40
1623206900000|2021-06-09 02:48:20|82643.3|82593.3|82642.7|82592.7|82645.3|82595.3|82642.2|82592.2|48
1623206910000|2021-06-09 02:48:30|82642.3|82592.3|82643.3|82593.3|82644.2|82594.2|82642.3|82592.3|19
1623206920000|2021-06-09 02:48:40|82643.4|82593.4|82644.8|82594.8|82644.8|82594.8|82641.3|82591.3|43
1623206930000|2021-06-09 02:48:50|82644.6|82594.6|82643.2|82593.2|82645.7|82595.7|82640.9|82590.9|51
1623206940000|2021-06-09 02:49:00|82643.4|82593.4|82649.9|82599.9|82650.8|82600.8|82643.1|82593.1|54
1623206950000|2021-06-09 02:49:10|82648.9|82598.9|82650.2|82600.2|82655.7|82605.7|82648.7|82598.7|70
1623206960000|2021-06-09 02:49:20|82650|82600|82651.4|82601.4|82651.8|82601.8|82648.8|82598.8|33
1623206970000|2021-06-09 02:49:30|82651.7|82601.7|82651.1|82601.1|82652|82602|82649.4|82599.4|45
1623206980000|2021-06-09 02:49:40|82651|82601|82646.5|82596.5|82651|82601|82645.6|82595.6|55
1623206990000|2021-06-09 02:49:50|82646.4|82596.4|82645.2|82595.2|82647.1|82597.1|82642.9|82592.9|49
1623207000000|2021-06-09 02:50:00|82645.1|82595.1|82645.2|82595.2|82645.5|82595.5|82641.8|82591.8|45
1623207010000|2021-06-09 02:50:10|82645.1|82595.1|82644.8|82594.8|82645.3|82595.3|82643.2|82593.2|23
1623207020000|2021-06-09 02:50:20|82644.6|82594.6|82646.7|82596.7|82646.7|82596.7|82643.2|82593.2|26
1623207030000|2021-06-09 02:50:30|82646.4|82596.4|82645.6|82595.6|82647.4|82597.4|82643.8|82593.8|52
1623207040000|2021-06-09 02:50:40|82644.3|82594.3|82643.2|82593.2|82645.7|82595.7|82642.1|82592.1|72
1623207050000|2021-06-09 02:50:50|82643.9|82593.9|82644.4|82594.4|82644.7|82594.7|82642.5|82592.5|68
1623207060000|2021-06-09 02:51:00|82644.2|82594.2|82642.5|82592.5|82644.8|82594.8|82641.7|82591.7|64
1623207070000|2021-06-09 02:51:10|82642.8|82592.8|82642.6|82592.6|82643.4|82593.4|82640.4|82590.4|37
1623207080000|2021-06-09 02:51:20|82641.8|82591.8|82632.5|82582.5|82641.8|82591.8|82629.3|82579.3|39
1623207090000|2021-06-09 02:51:30|82632.3|82582.3|82624.7|82574.7|82632.5|82582.5|82622.2|82572.2|37
1623207100000|2021-06-09 02:51:40|82625|82575|82621.5|82571.5|82625|82575|82621.3|82571.3|28
1623207110000|2021-06-09 02:51:50|82621.1|82571.1|82621|82571|82622.9|82572.9|82614|82564|49
1623207120000|2021-06-09 02:52:00|82620.9|82570.9|82617.5|82567.5|82620.9|82570.9|82617|82567|55
1623207130000|2021-06-09 02:52:10|82616.6|82566.6|82614.6|82564.6|82617.1|82567.1|82613.3|82563.3|57
1623207140000|2021-06-09 02:52:20|82615.5|82565.5|82607.9|82557.9|82615.5|82565.5|82607.5|82557.5|46
1623207150000|2021-06-09 02:52:30|82607.4|82557.4|82605.8|82555.8|82608.3|82558.3|82604.9|82554.9|19
1623207160000|2021-06-09 02:52:40|82605.6|82555.6|82605.9|82555.9|82607.6|82557.6|82604.8|82554.8|27
1623207170000|2021-06-09 02:52:50|82606.3|82556.3|82603.8|82553.8|82607.8|82557.8|82603|82553|42
1623207180000|2021-06-09 02:53:00|82604.7|82554.7|82602.6|82552.6|82604.7|82554.7|82602.3|82552.3|19
1623207190000|2021-06-09 02:53:10|82601.9|82551.9|82602.1|82552.1|82604.8|82554.8|82601.9|82551.9|24
1623207200000|2021-06-09 02:53:20|82602.2|82552.2|82599|82549|82603.1|82553.1|82599|82549|19
1623207210000|2021-06-09 02:53:30|82598.4|82548.4|82599|82549|82599.4|82549.4|82597.7|82547.7|11
1623207220000|2021-06-09 02:53:40|82602|82552|82600|82550|82603|82553|82598.3|82548.3|22
1623207230000|2021-06-09 02:53:50|82599.8|82549.8|82597.5|82547.5|82601.2|82551.2|82597.1|82547.1|35
1623207240000|2021-06-09 02:54:00|82598.5|82548.5|82597.9|82547.9|82599.9|82549.9|82597.5|82547.5|25
1623207250000|2021-06-09 02:54:10|82598.6|82548.6|82599.3|82549.3|82600.5|82550.5|82598.6|82548.6|13
1623207260000|2021-06-09 02:54:20|82599.2|82549.2|82600.7|82550.7|82603.9|82553.9|82598.9|82548.9|15
1623207270000|2021-06-09 02:54:30|82600.8|82550.8|82598.9|82548.9|82602.7|82552.7|82597|82547|46
1623207280000|2021-06-09 02:54:40|82599.1|82549.1|82599.5|82549.5|82600|82550|82595.7|82545.7|39
1623207290000|2021-06-09 02:54:50|82599|82549|82594.2|82544.2|82599.3|82549.3|82593|82543|63
1623207300000|2021-06-09 02:55:00|82597.1|82547.1|82596.4|82546.4|82601.1|82551.1|82594.3|82544.3|67
1623207310000|2021-06-09 02:55:10|82595.9|82545.9|82587.6|82537.6|82597.8|82547.8|82584.1|82534.1|45
1623207320000|2021-06-09 02:55:20|82587.7|82537.7|82587|82537|82588.9|82538.9|82585.4|82535.4|32
1623207330000|2021-06-09 02:55:30|82586.5|82536.5|82580.2|82530.2|82587.5|82537.5|82580.1|82530.1|31
1623207340000|2021-06-09 02:55:40|82580.4|82530.4|82574.1|82524.1|82583.3|82533.3|82569.2|82519.2|32
1623207350000|2021-06-09 02:55:50|82573.1|82523.1|82561.9|82511.9|82579.9|82529.9|82558.5|82508.5|69
1623207360000|2021-06-09 02:56:00|82560.8|82510.8|82571.8|82521.8|82573.4|82523.4|82560.8|82510.8|72
1623207370000|2021-06-09 02:56:10|82571.4|82521.4|82572.2|82522.2|82572.7|82522.7|82570.2|82520.2|76
1623207380000|2021-06-09 02:56:20|82571.6|82521.6|82573.9|82523.9|82579.6|82529.6|82570.7|82520.7|64
1623207390000|2021-06-09 02:56:30|82573.3|82523.3|82574.9|82524.9|82575.2|82525.2|82572.7|82522.7|32
1623207400000|2021-06-09 02:56:40|82575.1|82525.1|82574.1|82524.1|82575.2|82525.2|82573.9|82523.9|29
1623207410000|2021-06-09 02:56:50|82573.9|82523.9|82573.3|82523.3|82574|82524|82573.2|82523.2|15
1623207420000|2021-06-09 02:57:00|82573.4|82523.4|82570.9|82520.9|82573.8|82523.8|82570.9|82520.9|13
1623207430000|2021-06-09 02:57:10|82571.6|82521.6|82571.6|82521.6|82575.3|82525.3|82571.2|82521.2|18
1623207440000|2021-06-09 02:57:20|82571.8|82521.8|82572.2|82522.2|82572.7|82522.7|82571.3|82521.3|31
1623207450000|2021-06-09 02:57:30|82571.9|82521.9|82573.4|82523.4|82573.4|82523.4|82570.2|82520.2|30
1623207460000|2021-06-09 02:57:40|82573.5|82523.5|82569.7|82519.7|82573.5|82523.5|82568.4|82518.4|24
1623207470000|2021-06-09 02:57:50|82569.9|82519.9|82569.4|82519.4|82571.9|82521.9|82569.4|82519.4|27
1623207480000|2021-06-09 02:58:00|82569.6|82519.6|82573.4|82523.4|82573.4|82523.4|82569.6|82519.6|16
1623207490000|2021-06-09 02:58:10|82573.2|82523.2|82573.9|82523.9|82574|82524|82571.6|82521.6|13
1623207500000|2021-06-09 02:58:20|82573.2|82523.2|82574|82524|82575.4|82525.4|82571.8|82521.8|30
1623207510000|2021-06-09 02:58:30|82573.5|82523.5|82576.9|82526.9|82579.9|82529.9|82565.1|82515.1|42
1623207520000|2021-06-09 02:58:40|82582.7|82532.7|82579.3|82529.3|82582.9|82532.9|82573.2|82523.2|36
1623207530000|2021-06-09 02:58:50|82579.2|82529.2|82584.5|82534.5|82584.5|82534.5|82578.2|82528.2|28
1623207540000|2021-06-09 02:59:00|82583.8|82533.8|82575.8|82525.8|82583.8|82533.8|82575.7|82525.7|33
1623207550000|2021-06-09 02:59:10|82576.1|82526.1|82573.4|82523.4|82576.2|82526.2|82573.1|82523.1|33
1623207560000|2021-06-09 02:59:20|82572.8|82522.8|82572.8|82522.8|82574.4|82524.4|82572|82522|30
1623207570000|2021-06-09 02:59:30|82573.6|82523.6|82574.3|82524.3|82575.1|82525.1|82573.3|82523.3|24
1623207580000|2021-06-09 02:59:40|82574.2|82524.2|82579.4|82529.4|82579.8|82529.8|82574.2|82524.2|21
1623207590000|2021-06-09 02:59:50|82579.2|82529.2|82586|82536|82586.9|82536.9|82578.6|82528.6|45
1623207600000|2021-06-09 03:00:00|82586.3|82536.3|82586.7|82536.7|82587.7|82537.7|82585.8|82535.8|28
1623207610000|2021-06-09 03:00:10|82586.6|82536.6|82586.7|82536.7|82587.3|82537.3|82586|82536|28
1623207620000|2021-06-09 03:00:20|82586.6|82536.6|82582.7|82532.7|82587.5|82537.5|82582.7|82532.7|32
1623207630000|2021-06-09 03:00:30|82581.6|82531.6|82583.8|82533.8|82585.5|82535.5|82580.8|82530.8|27
1623207640000|2021-06-09 03:00:40|82583.7|82533.7|82584.9|82534.9|82585.4|82535.4|82582.1|82532.1|17
1623207650000|2021-06-09 03:00:50|82585.3|82535.3|82582.6|82532.6|82587.4|82537.4|82580.3|82530.3|63
1623207660000|2021-06-09 03:01:00|82582.2|82532.2|82583.7|82533.7|82586.6|82536.6|82580.7|82530.7|38
1623207670000|2021-06-09 03:01:10|82584.1|82534.1|82584.9|82534.9|82587.2|82537.2|82583.6|82533.6|39
1623207680000|2021-06-09 03:01:20|82584.8|82534.8|82584.4|82534.4|82585.7|82535.7|82583.3|82533.3|28
1623207690000|2021-06-09 03:01:30|82584.1|82534.1|82583.7|82533.7|82584.9|82534.9|82583.2|82533.2|17
1623207700000|2021-06-09 03:01:40|82583|82533|82584.2|82534.2|82586.1|82536.1|82583|82533|16
1623207710000|2021-06-09 03:01:50|82584.3|82534.3|82584.6|82534.6|82586.9|82536.9|82583.7|82533.7|26
1623207720000|2021-06-09 03:02:00|82584.3|82534.3|82586.1|82536.1|82586.7|82536.7|82584|82534|28
1623207730000|2021-06-09 03:02:10|82586.6|82536.6|82585.1|82535.1|82587.3|82537.3|82583|82533|40
1623207740000|2021-06-09 03:02:20|82584.4|82534.4|82594.9|82544.9|82595|82545|82584.4|82534.4|33
1623207750000|2021-06-09 03:02:30|82593.3|82543.3|82596.3|82546.3|82598.9|82548.9|82593.3|82543.3|33
1623207760000|2021-06-09 03:02:40|82600.9|82550.9|82602.6|82552.6|82603.7|82553.7|82599.2|82549.2|33
1623207770000|2021-06-09 03:02:50|82603|82553|82599.4|82549.4|82603.1|82553.1|82598.7|82548.7|14
1623207780000|2021-06-09 03:03:00|82599.3|82549.3|82601|82551|82601|82551|82598.3|82548.3|20
1623207790000|2021-06-09 03:03:10|82601.3|82551.3|82604.6|82554.6|82604.9|82554.9|82600.6|82550.6|26
1623207800000|2021-06-09 03:03:20|82604.3|82554.3|82604.5|82554.5|82605|82555|82601.9|82551.9|26
1623207810000|2021-06-09 03:03:30|82604.2|82554.2|82600.8|82550.8|82606.4|82556.4|82600.7|82550.7|39
1623207820000|2021-06-09 03:03:40|82600.7|82550.7|82602|82552|82602.3|82552.3|82599.9|82549.9|30
1623207830000|2021-06-09 03:03:50|82601.5|82551.5|82602.4|82552.4|82602.6|82552.6|82601.5|82551.5|18
1623207840000|2021-06-09 03:04:00|82602.5|82552.5|82601.3|82551.3|82605.2|82555.2|82598.7|82548.7|30
1623207850000|2021-06-09 03:04:10|82601|82551|82604.6|82554.6|82605.7|82555.7|82601|82551|33
1623207860000|2021-06-09 03:04:20|82603.9|82553.9|82603.5|82553.5|82605.6|82555.6|82603.1|82553.1|29
1623207870000|2021-06-09 03:04:30|82603.6|82553.6|82602.7|82552.7|82605.5|82555.5|82600.9|82550.9|46
1623207880000|2021-06-09 03:04:40|82603.3|82553.3|82602.5|82552.5|82603.9|82553.9|82601.8|82551.8|44
1623207890000|2021-06-09 03:04:50|82602.6|82552.6|82602|82552|82603|82553|82602|82552|15
1623207900000|2021-06-09 03:05:00|82601.7|82551.7|82603.6|82553.6|82604.3|82554.3|82601.6|82551.6|27
1623207910000|2021-06-09 03:05:10|82603.8|82553.8|82603.8|82553.8|82605.6|82555.6|82602.4|82552.4|16
1623207920000|2021-06-09 03:05:20|82603.5|82553.5|82601.8|82551.8|82604|82554|82597.7|82547.7|15
1623207930000|2021-06-09 03:05:30|82601.4|82551.4|82601.7|82551.7|82603.4|82553.4|82601.3|82551.3|19
1623207940000|2021-06-09 03:05:40|82601.6|82551.6|82602.9|82552.9|82602.9|82552.9|82601.6|82551.6|18
1623207950000|2021-06-09 03:05:50|82602.8|82552.8|82600.7|82550.7|82603.5|82553.5|82600.7|82550.7|17
1623207960000|2021-06-09 03:06:00|82602.5|82552.5|82605.2|82555.2|82605.4|82555.4|82601.4|82551.4|27
1623207970000|2021-06-09 03:06:10|82603.9|82553.9|82603.5|82553.5|82603.9|82553.9|82602.1|82552.1|23
1623207980000|2021-06-09 03:06:20|82604|82554|82603.6|82553.6|82605.1|82555.1|82602|82552|36
1623207990000|2021-06-09 03:06:30|82603.2|82553.2|82603.8|82553.8|82605.2|82555.2|82603.2|82553.2|12
1623208000000|2021-06-09 03:06:40|82605.1|82555.1|82604.4|82554.4|82605.1|82555.1|82603.8|82553.8|16
1623208010000|2021-06-09 03:06:50|82603.8|82553.8|82601.5|82551.5|82604.2|82554.2|82601.4|82551.4|8
1623208020000|2021-06-09 03:07:00|82601.1|82551.1|82604|82554|82604|82554|82600.8|82550.8|8
1623208030000|2021-06-09 03:07:10|82604.4|82554.4|82605.8|82555.8|82606.5|82556.5|82601.5|82551.5|34
1623208040000|2021-06-09 03:07:20|82605.5|82555.5|82606.4|82556.4|82607|82557|82605.5|82555.5|32
1623208050000|2021-06-09 03:07:30|82607|82557|82608.1|82558.1|82608.3|82558.3|82606.6|82556.6|29
1623208060000|2021-06-09 03:07:40|82607.8|82557.8|82608.1|82558.1|82608.1|82558.1|82607.1|82557.1|11
1623208070000|2021-06-09 03:07:50|82605.1|82555.1|82606.2|82556.2|82608|82558|82605.1|82555.1|5
1623208080000|2021-06-09 03:08:00|82606.4|82556.4|82606.2|82556.2|82607.8|82557.8|82605.1|82555.1|9
1623208090000|2021-06-09 03:08:10|82606.7|82556.7|82607.4|82557.4|82607.5|82557.5|82605.9|82555.9|11
1623208100000|2021-06-09 03:08:20|82607.1|82557.1|82607.7|82557.7|82608.6|82558.6|82605.5|82555.5|37
1623208110000|2021-06-09 03:08:30|82607.4|82557.4|82605.5|82555.5|82607.4|82557.4|82604.7|82554.7|27
1623208120000|2021-06-09 03:08:40|82605.6|82555.6|82606.8|82556.8|82607.5|82557.5|82605.3|82555.3|29
1623208130000|2021-06-09 03:08:50|82606.7|82556.7|82609|82559|82609.4|82559.4|82605.1|82555.1|27
1623208140000|2021-06-09 03:09:00|82608.8|82558.8|82608.8|82558.8|82610.1|82560.1|82606.5|82556.5|31
1623208150000|2021-06-09 03:09:10|82608|82558|82609.5|82559.5|82609.5|82559.5|82608|82558|14
1623208160000|2021-06-09 03:09:20|82609.3|82559.3|82606.7|82556.7|82609.7|82559.7|82606.7|82556.7|9
1623208170000|2021-06-09 03:09:30|82606.8|82556.8|82607.9|82557.9|82608.1|82558.1|82606.8|82556.8|18
1623208180000|2021-06-09 03:09:40|82607.7|82557.7|82607.8|82557.8|82608.5|82558.5|82607.7|82557.7|7
1623208190000|2021-06-09 03:09:50|82607.9|82557.9|82608.5|82558.5|82608.5|82558.5|82606.2|82556.2|21
1623208200000|2021-06-09 03:10:00|82608.3|82558.3|82605.6|82555.6|82608.6|82558.6|82604.9|82554.9|39
1623208210000|2021-06-09 03:10:10|82605.1|82555.1|82605.4|82555.4|82606.9|82556.9|82605|82555|23
1623208220000|2021-06-09 03:10:20|82605.6|82555.6|82606.8|82556.8|82606.8|82556.8|82605.3|82555.3|23
1623208230000|2021-06-09 03:10:30|82605.2|82555.2|82606.2|82556.2|82606.7|82556.7|82604.6|82554.6|38
1623208240000|2021-06-09 03:10:40|82606.4|82556.4|82605.5|82555.5|82606.6|82556.6|82603.6|82553.6|31
1623208250000|2021-06-09 03:10:50|82605.2|82555.2|82605.8|82555.8|82606.2|82556.2|82604.6|82554.6|23
1623208260000|2021-06-09 03:11:00|82605.7|82555.7|82603.8|82553.8|82606|82556|82603.6|82553.6|21
1623208270000|2021-06-09 03:11:10|82603.9|82553.9|82605.8|82555.8|82605.8|82555.8|82603.3|82553.3|25
1623208280000|2021-06-09 03:11:20|82605.7|82555.7|82605.3|82555.3|82606.3|82556.3|82605.3|82555.3|15
1623208290000|2021-06-09 03:11:30|82604.8|82554.8|82606.9|82556.9|82606.9|82556.9|82604.8|82554.8|15
1623208300000|2021-06-09 03:11:40|82606.8|82556.8|82604.3|82554.3|82610.2|82560.2|82603.4|82553.4|15
1623208310000|2021-06-09 03:11:50|82604.9|82554.9|82605.2|82555.2|82606.4|82556.4|82602.2|82552.2|20
1623208320000|2021-06-09 03:12:00|82605.6|82555.6|82605.1|82555.1|82605.9|82555.9|82604.4|82554.4|27
1623208330000|2021-06-09 03:12:10|82605.9|82555.9|82605.3|82555.3|82606.1|82556.1|82604.4|82554.4|26
1623208340000|2021-06-09 03:12:20|82605.1|82555.1|82606.7|82556.7|82606.7|82556.7|82603.8|82553.8|23
1623208350000|2021-06-09 03:12:30|82606.6|82556.6|82605.9|82555.9|82607.4|82557.4|82605|82555|29
1623208360000|2021-06-09 03:12:40|82606.4|82556.4|82606.4|82556.4|82606.4|82556.4|82605.3|82555.3|16
1623208370000|2021-06-09 03:12:50|82606.3|82556.3|82607|82557|82607.2|82557.2|82606.2|82556.2|14
1623208380000|2021-06-09 03:13:00|82606.9|82556.9|82607.6|82557.6|82607.7|82557.7|82606.7|82556.7|12
1623208390000|2021-06-09 03:13:10|82607.7|82557.7|82607.8|82557.8|82608.8|82558.8|82605.9|82555.9|22
1623208400000|2021-06-09 03:13:20|82606|82556|82610.3|82560.3|82610.4|82560.4|82604.8|82554.8|25
1623208410000|2021-06-09 03:13:30|82609.6|82559.6|82609.3|82559.3|82610.3|82560.3|82608.2|82558.2|33
1623208420000|2021-06-09 03:13:40|82610|82560|82610.6|82560.6|82610.6|82560.6|82609|82559|20
1623208430000|2021-06-09 03:13:50|82610.4|82560.4|82610.6|82560.6|82610.6|82560.6|82609.4|82559.4|15
1623208440000|2021-06-09 03:14:00|82610.3|82560.3|82606.9|82556.9|82610.3|82560.3|82606|82556|45
1623208450000|2021-06-09 03:14:10|82606.5|82556.5|82608.2|82558.2|82608.5|82558.5|82606.3|82556.3|15
1623208460000|2021-06-09 03:14:20|82608.8|82558.8|82607.7|82557.7|82609.3|82559.3|82605.9|82555.9|62
1623208470000|2021-06-09 03:14:30|82607.9|82557.9|82609.6|82559.6|82609.7|82559.7|82605.5|82555.5|49
1623208480000|2021-06-09 03:14:40|82609.4|82559.4|82608.5|82558.5|82609.7|82559.7|82608.5|82558.5|23
1623208490000|2021-06-09 03:14:50|82608.4|82558.4|82608.5|82558.5|82609.6|82559.6|82605.4|82555.4|28
1623208500000|2021-06-09 03:15:00|82606.1|82556.1|82607.7|82557.7|82608.7|82558.7|82606.1|82556.1|51
1623208510000|2021-06-09 03:15:10|82607.6|82557.6|82608.6|82558.6|82608.6|82558.6|82606.9|82556.9|39
1623208520000|2021-06-09 03:15:20|82608.1|82558.1|82605.4|82555.4|82608.7|82558.7|82605.4|82555.4|17
1623208530000|2021-06-09 03:15:30|82606.6|82556.6|82606.6|82556.6|82610|82560|82603.8|82553.8|41
1623208540000|2021-06-09 03:15:40|82606.5|82556.5|82605.8|82555.8|82608.8|82558.8|82603.5|82553.5|55
1623208550000|2021-06-09 03:15:50|82605.7|82555.7|82605.7|82555.7|82608.2|82558.2|82605.7|82555.7|24
1623208560000|2021-06-09 03:16:00|82605.5|82555.5|82605.2|82555.2|82607|82557|82604.1|82554.1|21
1623208570000|2021-06-09 03:16:10|82605.5|82555.5|82608.5|82558.5|82608.8|82558.8|82603.9|82553.9|31
1623208580000|2021-06-09 03:16:20|82608.1|82558.1|82609.3|82559.3|82609.8|82559.8|82606.7|82556.7|40
1623208590000|2021-06-09 03:16:30|82609.4|82559.4|82606.9|82556.9|82609.4|82559.4|82606.3|82556.3|6
1623208600000|2021-06-09 03:16:40|82605.4|82555.4|82609.1|82559.1|82612.6|82562.6|82605.4|82555.4|28
1623208610000|2021-06-09 03:16:50|82609.2|82559.2|82609.1|82559.1|82610.6|82560.6|82608.4|82558.4|33
1623208620000|2021-06-09 03:17:00|82609.2|82559.2|82610.7|82560.7|82611|82561|82609.2|82559.2|32
1623208630000|2021-06-09 03:17:10|82610.5|82560.5|82610.5|82560.5|82610.5|82560.5|82609.2|82559.2|23
1623208640000|2021-06-09 03:17:20|82610.1|82560.1|82610.2|82560.2|82610.9|82560.9|82609|82559|29
1623208650000|2021-06-09 03:17:30|82610|82560|82607.1|82557.1|82610|82560|82607.1|82557.1|22
1623208660000|2021-06-09 03:17:40|82607.6|82557.6|82607.5|82557.5|82608.5|82558.5|82607.3|82557.3|16
1623208670000|2021-06-09 03:17:50|82607.8|82557.8|82608.1|82558.1|82608.9|82558.9|82607.7|82557.7|16
1623208680000|2021-06-09 03:18:00|82607.8|82557.8|82606.5|82556.5|82608.4|82558.4|82606.4|82556.4|28
1623208690000|2021-06-09 03:18:10|82608.1|82558.1|82609.4|82559.4|82610.3|82560.3|82608|82558|14
1623208700000|2021-06-09 03:18:20|82609.3|82559.3|82608.8|82558.8|82609.3|82559.3|82606.5|82556.5|26
1623208710000|2021-06-09 03:18:30|82608.5|82558.5|82610.4|82560.4|82610.4|82560.4|82607.5|82557.5|17
1623208720000|2021-06-09 03:18:40|82609.5|82559.5|82608.2|82558.2|82609.5|82559.5|82607.2|82557.2|27
1623208730000|2021-06-09 03:18:50|82608.3|82558.3|82608.3|82558.3|82608.5|82558.5|82607.7|82557.7|16
1623208740000|2021-06-09 03:19:00|82608.5|82558.5|82608.1|82558.1|82608.5|82558.5|82608|82558|21
1623208750000|2021-06-09 03:19:10|82608.4|82558.4|82608.2|82558.2|82609.3|82559.3|82606.2|82556.2|43
1623208760000|2021-06-09 03:19:20|82608|82558|82608.8|82558.8|82608.8|82558.8|82606.2|82556.2|31
1623208770000|2021-06-09 03:19:30|82608.7|82558.7|82609.8|82559.8|82611.6|82561.6|82607.2|82557.2|29
1623208780000|2021-06-09 03:19:40|82609.7|82559.7|82609.9|82559.9|82610.3|82560.3|82609.4|82559.4|17
1623208790000|2021-06-09 03:19:50|82610|82560|82610.6|82560.6|82610.7|82560.7|82609.6|82559.6|12
1623208800000|2021-06-09 03:20:00|82608.9|82558.9|82610.9|82560.9|82611.8|82561.8|82608.6|82558.6|16
1623208810000|2021-06-09 03:20:10|82610.6|82560.6|82610.4|82560.4|82611.4|82561.4|82610.2|82560.2|18
1623208820000|2021-06-09 03:20:20|82611.7|82561.7|82611.4|82561.4|82612.1|82562.1|82611.1|82561.1|8
1623208830000|2021-06-09 03:20:30|82611.8|82561.8|82611.5|82561.5|82612.9|82562.9|82611.4|82561.4|16
1623208840000|2021-06-09 03:20:40|82612.2|82562.2|82613.8|82563.8|82614.7|82564.7|82611.5|82561.5|29
1623208850000|2021-06-09 03:20:50|82612.5|82562.5|82617|82567|82619.5|82569.5|82610.8|82560.8|28
1623208860000|2021-06-09 03:21:00|82617.2|82567.2|82619.7|82569.7|82619.7|82569.7|82613.7|82563.7|25
1623208870000|2021-06-09 03:21:10|82618.6|82568.6|82618.4|82568.4|82620|82570|82616.7|82566.7|34
1623208880000|2021-06-09 03:21:20|82618.5|82568.5|82619.4|82569.4|82619.9|82569.9|82614.9|82564.9|36
1623208890000|2021-06-09 03:21:30|82618|82568|82620.5|82570.5|82621.7|82571.7|82614.6|82564.6|44
1623208900000|2021-06-09 03:21:40|82620.3|82570.3|82642.6|82592.6|82647.4|82597.4|82620.3|82570.3|60
1623208910000|2021-06-09 03:21:50|82646.2|82596.2|82645.9|82595.9|82646.5|82596.5|82642.7|82592.7|24
1623208920000|2021-06-09 03:22:00|82644.9|82594.9|82646|82596|82651.1|82601.1|82644.5|82594.5|37
1623208930000|2021-06-09 03:22:10|82648|82598|82650.6|82600.6|82651.4|82601.4|82645.7|82595.7|49
1623208940000|2021-06-09 03:22:20|82650.3|82600.3|82649.5|82599.5|82653.3|82603.3|82646|82596|53
1623208950000|2021-06-09 03:22:30|82650|82600|82653.4|82603.4|82655|82605|82647|82597|40
1623208960000|2021-06-09 03:22:40|82653.5|82603.5|82653.5|82603.5|82654|82604|82651.4|82601.4|34
1623208970000|2021-06-09 03:22:50|82653.7|82603.7|82653.8|82603.8|82654.6|82604.6|82650.7|82600.7|31
1623208980000|2021-06-09 03:23:00|82652.3|82602.3|82654.2|82604.2|82655.8|82605.8|82652|82602|26
1623208990000|2021-06-09 03:23:10|82653.5|82603.5|82651.8|82601.8|82654.2|82604.2|82651.8|82601.8|24
1623209000000|2021-06-09 03:23:20|82652.1|82602.1|82650.5|82600.5|82653.4|82603.4|82650.5|82600.5|24
1623209010000|2021-06-09 03:23:30|82650.4|82600.4|82651.8|82601.8|82653.3|82603.3|82650|82600|21
1623209020000|2021-06-09 03:23:40|82652.1|82602.1|82651.8|82601.8|82652.2|82602.2|82650.9|82600.9|27
1623209030000|2021-06-09 03:23:50|82652.2|82602.2|82650.4|82600.4|82654.2|82604.2|82650.3|82600.3|25
1623209040000|2021-06-09 03:24:00|82651.1|82601.1|82649.3|82599.3|82651.1|82601.1|82649.3|82599.3|16
1623209050000|2021-06-09 03:24:10|82649.5|82599.5|82648.8|82598.8|82650.3|82600.3|82648.5|82598.5|23
1623209060000|2021-06-09 03:24:20|82649|82599|82650.9|82600.9|82652.5|82602.5|82648.7|82598.7|28
1623209070000|2021-06-09 03:24:30|82651.1|82601.1|82651.2|82601.2|82652.9|82602.9|82650.2|82600.2|19
1623209080000|2021-06-09 03:24:40|82651.3|82601.3|82649|82599|82652.2|82602.2|82648.8|82598.8|33
1623209090000|2021-06-09 03:24:50|82648.9|82598.9|82649.2|82599.2|82649.4|82599.4|82648.6|82598.6|15
1623209100000|2021-06-09 03:25:00|82649.6|82599.6|82650.6|82600.6|82655.4|82605.4|82649.1|82599.1|16
1623209110000|2021-06-09 03:25:10|82651.3|82601.3|82650.8|82600.8|82651.3|82601.3|82649.2|82599.2|18
1623209120000|2021-06-09 03:25:20|82650.4|82600.4|82652.7|82602.7|82654.7|82604.7|82650.4|82600.4|26
1623209130000|2021-06-09 03:25:30|82652.6|82602.6|82652.9|82602.9|82653|82603|82652.1|82602.1|13
1623209140000|2021-06-09 03:25:40|82653|82603|82650|82600|82656|82606|82650|82600|23
1623209150000|2021-06-09 03:25:50|82649.9|82599.9|82654.3|82604.3|82655.6|82605.6|82649.9|82599.9|38
1623209160000|2021-06-09 03:26:00|82653.9|82603.9|82650.6|82600.6|82654|82604|82649.9|82599.9|42
1623209170000|2021-06-09 03:26:10|82650.8|82600.8|82655.6|82605.6|82655.6|82605.6|82650.4|82600.4|12
1623209180000|2021-06-09 03:26:20|82654.2|82604.2|82653|82603|82654.2|82604.2|82652.8|82602.8|9
1623209190000|2021-06-09 03:26:30|82652|82602|82653.6|82603.6|82656.1|82606.1|82651.1|82601.1|26
1623209200000|2021-06-09 03:26:40|82652|82602|82651.4|82601.4|82652.1|82602.1|82651.1|82601.1|19
1623209210000|2021-06-09 03:26:50|82651.7|82601.7|82650.8|82600.8|82657.3|82607.3|82650.8|82600.8|18
1623209220000|2021-06-09 03:27:00|82651|82601|82651.1|82601.1|82651.5|82601.5|82650.9|82600.9|19
1623209230000|2021-06-09 03:27:10|82650.9|82600.9|82652.1|82602.1|82655.1|82605.1|82650.8|82600.8|12
1623209240000|2021-06-09 03:27:20|82652.3|82602.3|82649.6|82599.6|82654.6|82604.6|82648.7|82598.7|23
1623209250000|2021-06-09 03:27:30|82649.1|82599.1|82649.2|82599.2|82650|82600|82646.8|82596.8|19
1623209260000|2021-06-09 03:27:40|82648.7|82598.7|82649.7|82599.7|82650|82600|82645.8|82595.8|13
1623209270000|2021-06-09 03:27:50|82649.9|82599.9|82647.8|82597.8|82649.9|82599.9|82647.8|82597.8|11
1623209280000|2021-06-09 03:28:00|82648.1|82598.1|82648.8|82598.8|82650.1|82600.1|82647.1|82597.1|23
1623209290000|2021-06-09 03:28:10|82648.9|82598.9|82647|82597|82648.9|82598.9|82646.6|82596.6|30
1623209300000|2021-06-09 03:28:20|82646.9|82596.9|82647.3|82597.3|82649.8|82599.8|82646.8|82596.8|51
1623209310000|2021-06-09 03:28:30|82646.6|82596.6|82648.1|82598.1|82648.3|82598.3|82645.6|82595.6|29
1623209320000|2021-06-09 03:28:40|82648.2|82598.2|82648.6|82598.6|82648.9|82598.9|82647.3|82597.3|11
1623209330000|2021-06-09 03:28:50|82648.2|82598.2|82648.6|82598.6|82650.9|82600.9|82647.4|82597.4|28
1623209340000|2021-06-09 03:29:00|82647.9|82597.9|82649.5|82599.5|82653.2|82603.2|82647.9|82597.9|25
1623209350000|2021-06-09 03:29:10|82649.4|82599.4|82650.7|82600.7|82652.5|82602.5|82648.7|82598.7|51
1623209360000|2021-06-09 03:29:20|82650.8|82600.8|82652|82602|82652.1|82602.1|82649|82599|20
1623209370000|2021-06-09 03:29:30|82651.7|82601.7|82653.3|82603.3|82653.3|82603.3|82651|82601|14
1623209380000|2021-06-09 03:29:40|82652.6|82602.6|82650.5|82600.5|82652.6|82602.6|82650.5|82600.5|19
1623209390000|2021-06-09 03:29:50|82650.6|82600.6|82654.5|82604.5|82655.2|82605.2|82650.6|82600.6|14
1623209400000|2021-06-09 03:30:00|82654.2|82604.2|82653.6|82603.6|82655.2|82605.2|82653.6|82603.6|18
1623209410000|2021-06-09 03:30:10|82653.3|82603.3|82655.5|82605.5|82655.7|82605.7|82653.3|82603.3|8
1623209420000|2021-06-09 03:30:20|82655.6|82605.6|82654.5|82604.5|82655.8|82605.8|82654.4|82604.4|20
1623209430000|2021-06-09 03:30:30|82654.9|82604.9|82655.7|82605.7|82655.7|82605.7|82654.2|82604.2|11
1623209440000|2021-06-09 03:30:40|82655|82605|82652|82602|82655.8|82605.8|82651.9|82601.9|7
1623209450000|2021-06-09 03:30:50|82653.1|82603.1|82655.5|82605.5|82658.4|82608.4|82652.7|82602.7|21
1623209460000|2021-06-09 03:31:00|82654.7|82604.7|82653|82603|82657.4|82607.4|82652.4|82602.4|30
1623209470000|2021-06-09 03:31:10|82654.7|82604.7|82652.7|82602.7|82654.7|82604.7|82652|82602|9
1623209480000|2021-06-09 03:31:20|82652.4|82602.4|82654.8|82604.8|82655.7|82605.7|82652.1|82602.1|7
1623209490000|2021-06-09 03:31:30|82654.6|82604.6|82653|82603|82654.9|82604.9|82653|82603|11
1623209500000|2021-06-09 03:31:40|82653.7|82603.7|82656.8|82606.8|82658.6|82608.6|82653.3|82603.3|22
1623209510000|2021-06-09 03:31:50|82656.9|82606.9|82657.4|82607.4|82657.4|82607.4|82656.3|82606.3|8
1623209520000|2021-06-09 03:32:00|82659.9|82609.9|82657.4|82607.4|82659.9|82609.9|82657.2|82607.2|14
1623209530000|2021-06-09 03:32:10|82656.7|82606.7|82656.8|82606.8|82656.8|82606.8|82656|82606|11
1623209540000|2021-06-09 03:32:20|82656.9|82606.9|82655|82605|82657.7|82607.7|82654.7|82604.7|32
1623209550000|2021-06-09 03:32:30|82654.9|82604.9|82654.9|82604.9|82655.3|82605.3|82654.3|82604.3|13
1623209560000|2021-06-09 03:32:40|82654.6|82604.6|82655.1|82605.1|82658.9|82608.9|82654.5|82604.5|19
1623209570000|2021-06-09 03:32:50|82654.2|82604.2|82655.1|82605.1|82655.7|82605.7|82654|82604|12
1623209580000|2021-06-09 03:33:00|82655|82605|82655.6|82605.6|82656.1|82606.1|82655|82605|12
1623209590000|2021-06-09 03:33:10|82655.5|82605.5|82655.5|82605.5|82657.5|82607.5|82655.5|82605.5|17
1623209600000|2021-06-09 03:33:20|82655.4|82605.4|82649.3|82599.3|82657.2|82607.2|82649.3|82599.3|22
1623209610000|2021-06-09 03:33:30|82650|82600|82651.8|82601.8|82652|82602|82648.3|82598.3|9
1623209620000|2021-06-09 03:33:40|82650.4|82600.4|82653.2|82603.2|82655.4|82605.4|82650.4|82600.4|10
1623209630000|2021-06-09 03:33:50|82653.8|82603.8|82651.5|82601.5|82654.6|82604.6|82651.5|82601.5|16
1623209640000|2021-06-09 03:34:00|82650.9|82600.9|82654.3|82604.3|82654.6|82604.6|82650.4|82600.4|9
1623209650000|2021-06-09 03:34:10|82652.4|82602.4|82652|82602|82652.9|82602.9|82651.9|82601.9|19
1623209660000|2021-06-09 03:34:20|82652.1|82602.1|82656.4|82606.4|82656.4|82606.4|82650.7|82600.7|15
1623209670000|2021-06-09 03:34:30|82655.4|82605.4|82656.1|82606.1|82658.6|82608.6|82654.5|82604.5|35
1623209680000|2021-06-09 03:34:40|82657.5|82607.5|82655.5|82605.5|82658|82608|82655.3|82605.3|14
1623209690000|2021-06-09 03:34:50|82656.2|82606.2|82658.7|82608.7|82659.2|82609.2|82655.1|82605.1|13
1623209700000|2021-06-09 03:35:00|82658|82608|82657.7|82607.7|82659.7|82609.7|82657|82607|12
1623209710000|2021-06-09 03:35:10|82657.6|82607.6|82661.8|82611.8|82666.5|82616.5|82654.4|82604.4|26
1623209720000|2021-06-09 03:35:20|82661.3|82611.3|82662.4|82612.4|82664.5|82614.5|82661.3|82611.3|27
1623209730000|2021-06-09 03:35:30|82661.8|82611.8|82663.5|82613.5|82663.8|82613.8|82660.1|82610.1|33
1623209740000|2021-06-09 03:35:40|82663.4|82613.4|82666.6|82616.6|82667.4|82617.4|82659.2|82609.2|23
1623209750000|2021-06-09 03:35:50|82666.5|82616.5|82666.1|82616.1|82667.2|82617.2|82666|82616|11
1623209760000|2021-06-09 03:36:00|82666.3|82616.3|82666.6|82616.6|82667.3|82617.3|82666.3|82616.3|10
1623209770000|2021-06-09 03:36:10|82665.8|82615.8|82667.4|82617.4|82669.9|82619.9|82665.2|82615.2|14
1623209780000|2021-06-09 03:36:20|82666|82616|82667|82617|82668.6|82618.6|82666|82616|13
1623209790000|2021-06-09 03:36:30|82668.4|82618.4|82667.6|82617.6|82669.1|82619.1|82667.3|82617.3|12
1623209800000|2021-06-09 03:36:40|82668.6|82618.6|82669.3|82619.3|82670.3|82620.3|82668.6|82618.6|29
1623209810000|2021-06-09 03:36:50|82669.1|82619.1|82670.3|82620.3|82671.2|82621.2|82669|82619|17
1623209820000|2021-06-09 03:37:00|82670|82620|82670.4|82620.4|82671.4|82621.4|82669.4|82619.4|24
1623209830000|2021-06-09 03:37:10|82670.5|82620.5|82671.3|82621.3|82671.7|82621.7|82669.3|82619.3|31
1623209840000|2021-06-09 03:37:20|82672.1|82622.1|82667|82617|82673.3|82623.3|82665.8|82615.8|24
1623209850000|2021-06-09 03:37:30|82666.9|82616.9|82673.1|82623.1|82673.3|82623.3|82666.9|82616.9|19
1623209860000|2021-06-09 03:37:40|82673.3|82623.3|82673.3|82623.3|82674.6|82624.6|82673.2|82623.2|10
1623209870000|2021-06-09 03:37:50|82673.8|82623.8|82671.6|82621.6|82673.8|82623.8|82671.6|82621.6|16
1623209880000|2021-06-09 03:38:00|82671.7|82621.7|82667.1|82617.1|82671.9|82621.9|82667.1|82617.1|17
1623209890000|2021-06-09 03:38:10|82657.4|82632.4|82670.9|82620.9|82670.9|82632.4|82657.4|82620.1|3
1623209900000|2021-06-09 03:38:20|82670.1|82620.1|82672.1|82622.1|82674|82624|82670.1|82620.1|8
1623209910000|2021-06-09 03:38:30|82671.7|82621.7|82675.1|82625.1|82677.8|82627.8|82671.7|82621.7|19
1623209920000|2021-06-09 03:38:40|82675.8|82625.8|82654.5|82604.5|82677.3|82627.3|82649.5|82599.5|21
1623209930000|2021-06-09 03:38:50|82650.5|82600.5|82653.7|82603.7|82654.9|82604.9|82648.5|82598.5|29
1623209940000|2021-06-09 03:39:00|82653.4|82603.4|82649.9|82599.9|82654|82604|82649.4|82599.4|29
1623209950000|2021-06-09 03:39:10|82650|82600|82649.9|82599.9|82651.5|82601.5|82649.6|82599.6|20
1623209960000|2021-06-09 03:39:20|82650.5|82600.5|82643.2|82593.2|82650.5|82600.5|82641.2|82591.2|26
1623209970000|2021-06-09 03:39:30|82642|82592|82646.2|82596.2|82646.2|82596.2|82640.8|82590.8|43
1623209980000|2021-06-09 03:39:40|82645.2|82595.2|82647.1|82597.1|82647.7|82597.7|82643|82593|22
1623209990000|2021-06-09 03:39:50|82646.4|82596.4|82646.1|82596.1|82647.8|82597.8|82645.5|82595.5|30
1623210000000|2021-06-09 03:40:00|82645.8|82595.8|82646.3|82596.3|82646.8|82596.8|82644|82594|27
1623210010000|2021-06-09 03:40:10|82643.3|82593.3|82646.6|82596.6|82646.6|82596.6|82641.7|82591.7|47
1623210020000|2021-06-09 03:40:20|82646.3|82596.3|82645.1|82595.1|82647.7|82597.7|82644.7|82594.7|19
1623210030000|2021-06-09 03:40:30|82644.7|82594.7|82642.3|82592.3|82644.8|82594.8|82641.4|82591.4|22
1623210040000|2021-06-09 03:40:40|82642.7|82592.7|82645.1|82595.1|82645.2|82595.2|82641.7|82591.7|16
1623210050000|2021-06-09 03:40:50|82644.8|82594.8|82642.9|82592.9|82645.2|82595.2|82641.5|82591.5|18
1623210060000|2021-06-09 03:41:00|82643|82593|82638.2|82588.2|82643.1|82593.1|82637.1|82587.1|32
1623210070000|2021-06-09 03:41:10|82638|82588|82637.4|82587.4|82638.8|82588.8|82636.3|82586.3|35
1623210080000|2021-06-09 03:41:20|82637.3|82587.3|82638.4|82588.4|82638.8|82588.8|82636.4|82586.4|32
1623210090000|2021-06-09 03:41:30|82637.6|82587.6|82639.5|82589.5|82640|82590|82637.2|82587.2|16
1623210100000|2021-06-09 03:41:40|82640.1|82590.1|82642.4|82592.4|82642.8|82592.8|82637.6|82587.6|25
1623210110000|2021-06-09 03:41:50|82642.3|82592.3|82639.1|82589.1|82643.1|82593.1|82638|82588|27
1623210120000|2021-06-09 03:42:00|82642.1|82592.1|82638.8|82588.8|82642.5|82592.5|82637.4|82587.4|41
1623210130000|2021-06-09 03:42:10|82640|82590|82639.1|82589.1|82640.4|82590.4|82636.2|82586.2|52
1623210140000|2021-06-09 03:42:20|82638.8|82588.8|82643.3|82593.3|82643.3|82593.3|82638.3|82588.3|38
1623210150000|2021-06-09 03:42:30|82638.9|82588.9|82641.3|82591.3|82641.3|82591.3|82638.2|82588.2|23
1623210160000|2021-06-09 03:42:40|82640.9|82590.9|82640.2|82590.2|82640.9|82590.9|82637.8|82587.8|34
1623210170000|2021-06-09 03:42:50|82639.5|82589.5|82643.3|82593.3|82644.3|82594.3|82639|82589|39
1623210180000|2021-06-09 03:43:00|82643.2|82593.2|82642.4|82592.4|82643.3|82593.3|82639|82589|25
1623210190000|2021-06-09 03:43:10|82642.3|82592.3|82639.1|82589.1|82642.3|82592.3|82636.8|82586.8|39
1623210200000|2021-06-09 03:43:20|82638|82588|82641.9|82591.9|82642|82592|82636.5|82586.5|27
1623210210000|2021-06-09 03:43:30|82642.3|82592.3|82642.2|82592.2|82643.8|82593.8|82639.4|82589.4|25
1623210220000|2021-06-09 03:43:40|82643.1|82593.1|82642.5|82592.5|82643.2|82593.2|82641.6|82591.6|18
1623210230000|2021-06-09 03:43:50|82642.8|82592.8|82643.4|82593.4|82643.8|82593.8|82642.8|82592.8|8
1623210240000|2021-06-09 03:44:00|82644.4|82594.4|82642.4|82592.4|82644.8|82594.8|82639.8|82589.8|47
1623210250000|2021-06-09 03:44:10|82641.7|82591.7|82643.4|82593.4|82645.4|82595.4|82640.3|82590.3|29
1623210260000|2021-06-09 03:44:20|82642.6|82592.6|82643.4|82593.4|82643.8|82593.8|82641.2|82591.2|42
1623210270000|2021-06-09 03:44:30|82643.6|82593.6|82645.5|82595.5|82646.7|82596.7|82643.6|82593.6|40
1623210280000|2021-06-09 03:44:40|82646|82596|82646.8|82596.8|82646.8|82596.8|82645.9|82595.9|13
1623210290000|2021-06-09 03:44:50|82646.9|82596.9|82646.2|82596.2|82646.9|82596.9|82645.5|82595.5|9
1623210300000|2021-06-09 03:45:00|82646|82596|82647.8|82597.8|82648|82598|82642.6|82592.6|26
1623210310000|2021-06-09 03:45:10|82647.6|82597.6|82647.5|82597.5|82648|82598|82646.9|82596.9|15
1623210320000|2021-06-09 03:45:20|82647.3|82597.3|82646.7|82596.7|82647.5|82597.5|82645.5|82595.5|17
1623210330000|2021-06-09 03:45:30|82645.2|82595.2|82647|82597|82647|82597|82644.5|82594.5|24
1623210340000|2021-06-09 03:45:40|82646.3|82596.3|82646.7|82596.7|82646.7|82596.7|82644.5|82594.5|19
1623210350000|2021-06-09 03:45:50|82646.5|82596.5|82647.5|82597.5|82648|82598|82645.2|82595.2|22
1623210360000|2021-06-09 03:46:00|82647.3|82597.3|82645.8|82595.8|82648.2|82598.2|82644|82594|31
1623210370000|2021-06-09 03:46:10|82645.1|82595.1|82644.8|82594.8|82646|82596|82638.8|82588.8|56
1623210380000|2021-06-09 03:46:20|82644.5|82594.5|82645.8|82595.8|82647|82597|82643.8|82593.8|46
1623210390000|2021-06-09 03:46:30|82645.6|82595.6|82646.1|82596.1|82647.8|82597.8|82645.1|82595.1|39
1623210400000|2021-06-09 03:46:40|82644.3|82594.3|82646.6|82596.6|82647.9|82597.9|82644.1|82594.1|18
1623210410000|2021-06-09 03:46:50|82646.8|82596.8|82646.3|82596.3|82647.5|82597.5|82646.1|82596.1|19
1623210420000|2021-06-09 03:47:00|82647|82597|82648.9|82598.9|82649.2|82599.2|82646.7|82596.7|19
1623210430000|2021-06-09 03:47:10|82647.7|82597.7|82649.3|82599.3|82650.2|82600.2|82647.4|82597.4|20
1623210440000|2021-06-09 03:47:20|82649.4|82599.4|82651.5|82601.5|82652.7|82602.7|82648.5|82598.5|25
1623210450000|2021-06-09 03:47:30|82652.7|82602.7|82654.9|82604.9|82656.1|82606.1|82650|82600|28
1623210460000|2021-06-09 03:47:40|82655.2|82605.2|82653.7|82603.7|82655.3|82605.3|82651.3|82601.3|32
1623210470000|2021-06-09 03:47:50|82653.6|82603.6|82655.8|82605.8|82656.1|82606.1|82653|82603|29
1623210480000|2021-06-09 03:48:00|82655.9|82605.9|82655.7|82605.7|82656|82606|82655.3|82605.3|30
1623210490000|2021-06-09 03:48:10|82655.6|82605.6|82656|82606|82656.5|82606.5|82655.5|82605.5|35
1623210500000|2021-06-09 03:48:20|82656.2|82606.2|82654.9|82604.9|82656.2|82606.2|82654.4|82604.4|34
1623210510000|2021-06-09 03:48:30|82655|82605|82655.1|82605.1|82656.5|82606.5|82652|82602|25
1623210520000|2021-06-09 03:48:40|82654.9|82604.9|82656.4|82606.4|82659.1|82609.1|82654.9|82604.9|41
1623210530000|2021-06-09 03:48:50|82656.2|82606.2|82657.7|82607.7|82658.6|82608.6|82656.2|82606.2|48
1623210540000|2021-06-09 03:49:00|82658|82608|82657.4|82607.4|82659.7|82609.7|82656.1|82606.1|44
1623210550000|2021-06-09 03:49:10|82657.8|82607.8|82658|82608|82659.5|82609.5|82654|82604|30
1623210560000|2021-06-09 03:49:20|82657.6|82607.6|82658.3|82608.3|82658.3|82608.3|82656.7|82606.7|31
1623210570000|2021-06-09 03:49:30|82658.5|82608.5|82655.8|82605.8|82659|82609|82653.7|82603.7|10
1623210580000|2021-06-09 03:49:40|82658.4|82608.4|82657.8|82607.8|82658.7|82608.7|82657.4|82607.4|17
1623210590000|2021-06-09 03:49:50|82657.4|82607.4|82659.5|82609.5|82660.4|82610.4|82656.4|82606.4|16
1623210600000|2021-06-09 03:50:00|82658.5|82608.5|82661.9|82611.9|82663.1|82613.1|82658|82608|42
1623210610000|2021-06-09 03:50:10|82661.4|82611.4|82661.6|82611.6|82662.9|82612.9|82660.2|82610.2|59
1623210620000|2021-06-09 03:50:20|82661.5|82611.5|82658|82608|82662.9|82612.9|82657.2|82607.2|32
1623210630000|2021-06-09 03:50:30|82658.2|82608.2|82657.1|82607.1|82659.7|82609.7|82657.1|82607.1|40
1623210640000|2021-06-09 03:50:40|82656.9|82606.9|82657.8|82607.8|82659.7|82609.7|82656.9|82606.9|17
1623210650000|2021-06-09 03:50:50|82657.4|82607.4|82657.4|82607.4|82659.2|82609.2|82654.7|82604.7|41
1623210660000|2021-06-09 03:51:00|82657.3|82607.3|82660.1|82610.1|82660.1|82610.1|82654.6|82604.6|61
1623210670000|2021-06-09 03:51:10|82660.6|82610.6|82661.9|82611.9|82665.3|82615.3|82660.1|82610.1|34
1623210680000|2021-06-09 03:51:20|82662.6|82612.6|82664|82614|82665.4|82615.4|82662.6|82612.6|25
1623210690000|2021-06-09 03:51:30|82663.9|82613.9|82665.6|82615.6|82666|82616|82663.7|82613.7|36
1623210700000|2021-06-09 03:51:40|82664.4|82614.4|82667.2|82617.2|82667.4|82617.4|82663.3|82613.3|15
1623210710000|2021-06-09 03:51:50|82666.7|82616.7|82666.6|82616.6|82667.6|82617.6|82666.4|82616.4|19
1623210720000|2021-06-09 03:52:00|82666.7|82616.7|82667.5|82617.5|82667.5|82617.5|82663.9|82613.9|34
1623210730000|2021-06-09 03:52:10|82667.2|82617.2|82665|82615|82667.5|82617.5|82662.5|82612.5|29
1623210740000|2021-06-09 03:52:20|82665.5|82615.5|82669.9|82619.9|82670.4|82620.4|82664.9|82614.9|21
1623210750000|2021-06-09 03:52:30|82669.6|82619.6|82673.1|82623.1|82673.1|82623.1|82667.7|82617.7|30
1623210760000|2021-06-09 03:52:40|82673.3|82623.3|82669.7|82619.7|82673.3|82623.3|82667.9|82617.9|14
1623210770000|2021-06-09 03:52:50|82669.6|82619.6|82665.5|82615.5|82670.6|82620.6|82663.4|82613.4|39
1623210780000|2021-06-09 03:53:00|82665.8|82615.8|82666.7|82616.7|82666.8|82616.8|82665.2|82615.2|22
1623210790000|2021-06-09 03:53:10|82666.8|82616.8|82668.5|82618.5|82668.5|82618.5|82665.9|82615.9|23
1623210800000|2021-06-09 03:53:20|82668.4|82618.4|82667.3|82617.3|82668.6|82618.6|82666.8|82616.8|14
1623210810000|2021-06-09 03:53:30|82664.3|82614.3|82665.9|82615.9|82667.5|82617.5|82662.6|82612.6|29
1623210820000|2021-06-09 03:53:40|82663.6|82613.6|82663.8|82613.8|82665.2|82615.2|82659.4|82609.4|30
1623210830000|2021-06-09 03:53:50|82662.7|82612.7|82664.6|82614.6|82665.7|82615.7|82662.5|82612.5|28
1623210840000|2021-06-09 03:54:00|82663.8|82613.8|82662.6|82612.6|82664.3|82614.3|82660.6|82610.6|22
1623210850000|2021-06-09 03:54:10|82663.2|82613.2|82661.7|82611.7|82663.2|82613.2|82661.2|82611.2|33
1623210860000|2021-06-09 03:54:20|82661.3|82611.3|82661.6|82611.6|82662.3|82612.3|82659.7|82609.7|11
1623210870000|2021-06-09 03:54:30|82660.9|82610.9|82661.9|82611.9|82662.2|82612.2|82660.9|82610.9|13
1623210880000|2021-06-09 03:54:40|82661.8|82611.8|82662|82612|82662.3|82612.3|82657.1|82607.1|26
1623210890000|2021-06-09 03:54:50|82661.6|82611.6|82661.8|82611.8|82662.5|82612.5|82661.3|82611.3|11
1623210900000|2021-06-09 03:55:00|82662.1|82612.1|82658.6|82608.6|82662.7|82612.7|82658.1|82608.1|22
1623210910000|2021-06-09 03:55:10|82659.1|82609.1|82658.1|82608.1|82659.1|82609.1|82654.7|82604.7|42
1623210920000|2021-06-09 03:55:20|82657.8|82607.8|82657.6|82607.6|82659.6|82609.6|82654|82604|43
1623210930000|2021-06-09 03:55:30|82657.2|82607.2|82658.2|82608.2|82658.4|82608.4|82656.3|82606.3|22
1623210940000|2021-06-09 03:55:40|82657.9|82607.9|82658.9|82608.9|82659.5|82609.5|82657.9|82607.9|19
1623210950000|2021-06-09 03:55:50|82658.7|82608.7|82658.3|82608.3|82660.2|82610.2|82656|82606|24
1623210960000|2021-06-09 03:56:00|82658.2|82608.2|82659.3|82609.3|82659.9|82609.9|82658.2|82608.2|31
1623210970000|2021-06-09 03:56:10|82659.1|82609.1|82660.6|82610.6|82661|82611|82656.5|82606.5|19
1623210980000|2021-06-09 03:56:20|82659.7|82609.7|82658.7|82608.7|82660.5|82610.5|82657.7|82607.7|25
1623210990000|2021-06-09 03:56:30|82658.4|82608.4|82659.9|82609.9|82660.7|82610.7|82658.4|82608.4|20
1623211000000|2021-06-09 03:56:40|82659.7|82609.7|82656.5|82606.5|82660.4|82610.4|82656.5|82606.5|13
1623211010000|2021-06-09 03:56:50|82656.8|82606.8|82656.2|82606.2|82660.4|82610.4|82656.1|82606.1|20
1623211020000|2021-06-09 03:57:00|82657.1|82607.1|82658.1|82608.1|82658.7|82608.7|82657|82607|25
1623211030000|2021-06-09 03:57:10|82658.4|82608.4|82657.5|82607.5|82658.6|82608.6|82655.6|82605.6|28
1623211040000|2021-06-09 03:57:20|82657|82607|82654.5|82604.5|82657.3|82607.3|82651.6|82601.6|41
1623211050000|2021-06-09 03:57:30|82654.8|82604.8|82656.8|82606.8|82659|82609|82654.8|82604.8|35
1623211060000|2021-06-09 03:57:40|82657.1|82607.1|82661.4|82611.4|82663.4|82613.4|82656.9|82606.9|47
1623211070000|2021-06-09 03:57:50|82661.1|82611.1|82659.1|82609.1|82661.1|82611.1|82656.5|82606.5|27
1623211080000|2021-06-09 03:58:00|82659.2|82609.2|82656.1|82606.1|82660.5|82610.5|82654.4|82604.4|29
1623211090000|2021-06-09 03:58:10|82656.3|82606.3|82653.1|82603.1|82656.5|82606.5|82652|82602|27
1623211100000|2021-06-09 03:58:20|82653|82603|82652.4|82602.4|82655.8|82605.8|82652.4|82602.4|40
1623211110000|2021-06-09 03:58:30|82652.3|82602.3|82652.9|82602.9|82652.9|82602.9|82651.3|82601.3|10
1623211120000|2021-06-09 03:58:40|82653|82603|82653.8|82603.8|82655|82605|82651.2|82601.2|16
1623211130000|2021-06-09 03:58:50|82655.1|82605.1|82653.4|82603.4|82655.9|82605.9|82652.9|82602.9|28
1623211140000|2021-06-09 03:59:00|82655.5|82605.5|82653|82603|82656|82606|82651.6|82601.6|26
1623211150000|2021-06-09 03:59:10|82652.5|82602.5|82651.1|82601.1|82654.5|82604.5|82650.9|82600.9|36
1623211160000|2021-06-09 03:59:20|82652.7|82602.7|82652.6|82602.6|82652.9|82602.9|82649|82599|33
1623211170000|2021-06-09 03:59:30|82653.2|82603.2|82659.3|82609.3|82659.3|82609.3|82652|82602|43
1623211180000|2021-06-09 03:59:40|82658.7|82608.7|82657.5|82607.5|82659.2|82609.2|82656.2|82606.2|54
1623211190000|2021-06-09 03:59:50|82658|82608|82656.1|82606.1|82658.7|82608.7|82652.3|82602.3|30
1623211200000|2021-06-09 04:00:00|82656.5|82606.5|82658.7|82608.7|82662.6|82612.6|82654.3|82604.3|58
1623211210000|2021-06-09 04:00:10|82657.4|82607.4|82660.5|82610.5|82660.7|82610.7|82656.6|82606.6|55
1623211220000|2021-06-09 04:00:20|82659.8|82609.8|82657.2|82607.2|82660.6|82610.6|82654.2|82604.2|68
1623211230000|2021-06-09 04:00:30|82657.3|82607.3|82656.2|82606.2|82659.8|82609.8|82655.1|82605.1|52
1623211240000|2021-06-09 04:00:40|82655.9|82605.9|82655.9|82605.9|82657.8|82607.8|82654.7|82604.7|57
1623211250000|2021-06-09 04:00:50|82656.3|82606.3|82661.3|82611.3|82661.3|82611.3|82655.9|82605.9|47
1623211260000|2021-06-09 04:01:00|82661|82611|82658.6|82608.6|82661.8|82611.8|82656.5|82606.5|54
1623211270000|2021-06-09 04:01:10|82658.2|82608.2|82657|82607|82660.5|82610.5|82655.5|82605.5|39
1623211280000|2021-06-09 04:01:20|82655.5|82605.5|82658.2|82608.2|82660.4|82610.4|82655.5|82605.5|66
1623211290000|2021-06-09 04:01:30|82659.1|82609.1|82660.6|82610.6|82661.3|82611.3|82659.1|82609.1|25
1623211300000|2021-06-09 04:01:40|82660.4|82610.4|82658|82608|82661.5|82611.5|82657.4|82607.4|35
1623211310000|2021-06-09 04:01:50|82658.3|82608.3|82656.6|82606.6|82659.9|82609.9|82656.2|82606.2|58
1623211320000|2021-06-09 04:02:00|82656.4|82606.4|82660.4|82610.4|82661.7|82611.7|82656.4|82606.4|74
1623211330000|2021-06-09 04:02:10|82660.5|82610.5|82657.8|82607.8|82661.5|82611.5|82656.8|82606.8|53
1623211340000|2021-06-09 04:02:20|82657.4|82607.4|82658|82608|82660|82610|82656|82606|32
1623211350000|2021-06-09 04:02:30|82657.9|82607.9|82656|82606|82658.5|82608.5|82655.1|82605.1|50
1623211360000|2021-06-09 04:02:40|82655.9|82605.9|82658|82608|82658.3|82608.3|82655.2|82605.2|42
1623211370000|2021-06-09 04:02:50|82657.7|82607.7|82655.3|82605.3|82659.3|82609.3|82653.3|82603.3|36
1623211380000|2021-06-09 04:03:00|82655.9|82605.9|82659.2|82609.2|82660.1|82610.1|82654.3|82604.3|71
1623211390000|2021-06-09 04:03:10|82658.8|82608.8|82659.1|82609.1|82659.8|82609.8|82654.6|82604.6|54
1623211400000|2021-06-09 04:03:20|82656.7|82606.7|82661.7|82611.7|82662.4|82612.4|82656.7|82606.7|44
1623211410000|2021-06-09 04:03:30|82661.1|82611.1|82660.2|82610.2|82664|82614|82659|82609|32
1623211420000|2021-06-09 04:03:40|82659.9|82609.9|82661.8|82611.8|82662.4|82612.4|82658.7|82608.7|35
1623211430000|2021-06-09 04:03:50|82661.2|82611.2|82664.6|82614.6|82665.4|82615.4|82661.2|82611.2|35
1623211440000|2021-06-09 04:04:00|82664.7|82614.7|82661.3|82611.3|82665.6|82615.6|82658.2|82608.2|60
1623211450000|2021-06-09 04:04:10|82660.7|82610.7|82656.7|82606.7|82661.8|82611.8|82655.8|82605.8|54
1623211460000|2021-06-09 04:04:20|82656.5|82606.5|82658.3|82608.3|82658.5|82608.5|82654.4|82604.4|65
1623211470000|2021-06-09 04:04:30|82658.8|82608.8|82658.2|82608.2|82659.2|82609.2|82656|82606|59
1623211480000|2021-06-09 04:04:40|82657.5|82607.5|82660.1|82610.1|82660.5|82610.5|82655.4|82605.4|54
1623211490000|2021-06-09 04:04:50|82660.2|82610.2|82656|82606|82663.1|82613.1|82655.3|82605.3|67
1623211500000|2021-06-09 04:05:00|82655.5|82605.5|82656.1|82606.1|82657.8|82607.8|82652.9|82602.9|69
1623211510000|2021-06-09 04:05:10|82655.7|82605.7|82654.9|82604.9|82656.9|82606.9|82652.8|82602.8|57
1623211520000|2021-06-09 04:05:20|82654.7|82604.7|82654.8|82604.8|82659.5|82609.5|82653.8|82603.8|75
1623211530000|2021-06-09 04:05:30|82655|82605|82654.3|82604.3|82658.2|82608.2|82653|82603|75
1623211540000|2021-06-09 04:05:40|82654.4|82604.4|82654.1|82604.1|82656|82606|82652.8|82602.8|60
1623211550000|2021-06-09 04:05:50|82654|82604|82655.9|82605.9|82656.6|82606.6|82653.2|82603.2|72
1623211560000|2021-06-09 04:06:00|82655.8|82605.8|82654.5|82604.5|82656.5|82606.5|82653.4|82603.4|69
1623211570000|2021-06-09 04:06:10|82654.4|82604.4|82652.3|82602.3|82655.9|82605.9|82652.3|82602.3|54
1623211580000|2021-06-09 04:06:20|82652.4|82602.4|82653.3|82603.3|82654|82604|82651.8|82601.8|42
1623211590000|2021-06-09 04:06:30|82653.2|82603.2|82652.2|82602.2|82653.5|82603.5|82649.9|82599.9|33
1623211600000|2021-06-09 04:06:40|82651|82601|82652.7|82602.7|82654.3|82604.3|82649.8|82599.8|33
1623211610000|2021-06-09 04:06:50|82653.6|82603.6|82652.4|82602.4|82653.9|82603.9|82651.3|82601.3|27
1623211620000|2021-06-09 04:07:00|82652.7|82602.7|82657.9|82607.9|82659.3|82609.3|82652.6|82602.6|50
1623211630000|2021-06-09 04:07:10|82656.8|82606.8|82655.2|82605.2|82658.6|82608.6|82653.2|82603.2|51
1623211640000|2021-06-09 04:07:20|82655.3|82605.3|82655.5|82605.5|82656.3|82606.3|82653.3|82603.3|30
1623211650000|2021-06-09 04:07:30|82655.3|82605.3|82653.9|82603.9|82655.3|82605.3|82653.3|82603.3|25
1623211660000|2021-06-09 04:07:40|82653.8|82603.8|82654.3|82604.3|82654.4|82604.4|82652|82602|33
1623211670000|2021-06-09 04:07:50|82653.3|82603.3|82653.8|82603.8|82653.9|82603.9|82650.7|82600.7|22
1623211680000|2021-06-09 04:08:00|82654.5|82604.5|82655|82605|82655.4|82605.4|82651.5|82601.5|32
1623211690000|2021-06-09 04:08:10|82654.7|82604.7|82656.2|82606.2|82657|82607|82653|82603|30
1623211700000|2021-06-09 04:08:20|82656.3|82606.3|82652.3|82602.3|82656.6|82606.6|82652.1|82602.1|14
1623211710000|2021-06-09 04:08:30|82652.2|82602.2|82655.1|82605.1|82655.9|82605.9|82652.2|82602.2|50
1623211720000|2021-06-09 04:08:40|82655|82605|82658.5|82608.5|82659.3|82609.3|82654.6|82604.6|23
1623211730000|2021-06-09 04:08:50|82658.8|82608.8|82655.5|82605.5|82658.8|82608.8|82654.4|82604.4|28
1623211740000|2021-06-09 04:09:00|82655.4|82605.4|82655|82605|82656.3|82606.3|82652.9|82602.9|48
1623211750000|2021-06-09 04:09:10|82654.3|82604.3|82653.6|82603.6|82657.7|82607.7|82653.3|82603.3|48
1623211760000|2021-06-09 04:09:20|82654.4|82604.4|82654.2|82604.2|82655.7|82605.7|82652.7|82602.7|34
1623211770000|2021-06-09 04:09:30|82654.3|82604.3|82653.4|82603.4|82655.8|82605.8|82652.9|82602.9|44
1623211780000|2021-06-09 04:09:40|82653.6|82603.6|82654|82604|82654.3|82604.3|82652.7|82602.7|14
1623211790000|2021-06-09 04:09:50|82653.9|82603.9|82652.5|82602.5|82655.4|82605.4|82652.2|82602.2|41
1623211800000|2021-06-09 04:10:00|82651.9|82601.9|82652.1|82602.1|82653|82603|82651.6|82601.6|17
1623211810000|2021-06-09 04:10:10|82652.3|82602.3|82653.2|82603.2|82653.6|82603.6|82652|82602|22
1623211820000|2021-06-09 04:10:20|82653|82603|82652.7|82602.7|82655|82605|82651.1|82601.1|25
1623211830000|2021-06-09 04:10:30|82653.1|82603.1|82656.3|82606.3|82657.1|82607.1|82652.6|82602.6|29
1623211840000|2021-06-09 04:10:40|82653.1|82603.1|82655.7|82605.7|82656.5|82606.5|82651.8|82601.8|39
1623211850000|2021-06-09 04:10:50|82655.6|82605.6|82653.4|82603.4|82656.9|82606.9|82653.4|82603.4|27
1623211860000|2021-06-09 04:11:00|82653.2|82603.2|82651.5|82601.5|82656.3|82606.3|82649.5|82599.5|46
1623211870000|2021-06-09 04:11:10|82652.3|82602.3|82656.7|82606.7|82656.7|82606.7|82650.7|82600.7|49
1623211880000|2021-06-09 04:11:20|82656.5|82606.5|82652.4|82602.4|82656.5|82606.5|82651.6|82601.6|16
1623211890000|2021-06-09 04:11:30|82652.5|82602.5|82652.4|82602.4|82654.2|82604.2|82650.1|82600.1|61
1623211900000|2021-06-09 04:11:40|82651.3|82601.3|82655.3|82605.3|82656|82606|82651.3|82601.3|46
1623211910000|2021-06-09 04:11:50|82655.6|82605.6|82653.8|82603.8|82655.6|82605.6|82653|82603|25
1623211920000|2021-06-09 04:12:00|82654.6|82604.6|82656|82606|82657.2|82607.2|82650.4|82600.4|43
1623211930000|2021-06-09 04:12:10|82656.2|82606.2|82656.3|82606.3|82656.6|82606.6|82652.1|82602.1|29
1623211940000|2021-06-09 04:12:20|82655.7|82605.7|82656|82606|82656.5|82606.5|82652.8|82602.8|24
1623211950000|2021-06-09 04:12:30|82655.8|82605.8|82654.3|82604.3|82656.9|82606.9|82653.2|82603.2|41
1623211960000|2021-06-09 04:12:40|82654.4|82604.4|82652.2|82602.2|82657|82607|82651.5|82601.5|52
1623211970000|2021-06-09 04:12:50|82653|82603|82652.2|82602.2|82653.9|82603.9|82651|82601|17
1623211980000|2021-06-09 04:13:00|82652.3|82602.3|82649.3|82599.3|82652.6|82602.6|82649.2|82599.2|11
1623211990000|2021-06-09 04:13:10|82649.4|82599.4|82648.7|82598.7|82650.2|82600.2|82648.5|82598.5|19
1623212000000|2021-06-09 04:13:20|82648.3|82598.3|82649|82599|82651.3|82601.3|82647.3|82597.3|35
1623212010000|2021-06-09 04:13:30|82649.3|82599.3|82648.6|82598.6|82649.7|82599.7|82647.8|82597.8|21
1623212020000|2021-06-09 04:13:40|82648.2|82598.2|82649|82599|82649.5|82599.5|82646.4|82596.4|20
1623212030000|2021-06-09 04:13:50|82647.9|82597.9|82647.9|82597.9|82650.6|82600.6|82647.5|82597.5|40
1623212040000|2021-06-09 04:14:00|82649.8|82599.8|82623.5|82573.5|82649.8|82599.8|82619.6|82569.6|64
1623212050000|2021-06-09 04:14:10|82622.3|82572.3|82634.6|82584.6|82635.2|82585.2|82619.9|82569.9|48
1623212060000|2021-06-09 04:14:20|82635.2|82585.2|82630.9|82580.9|82635.2|82585.2|82628.8|82578.8|40
1623212070000|2021-06-09 04:14:30|82630.8|82580.8|82629.2|82579.2|82632.8|82582.8|82628.4|82578.4|66
1623212080000|2021-06-09 04:14:40|82629.9|82579.9|82632.8|82582.8|82634.3|82584.3|82628.3|82578.3|61
1623212090000|2021-06-09 04:14:50|82633.1|82583.1|82631.2|82581.2|82633.7|82583.7|82630|82580|68
1623212100000|2021-06-09 04:15:00|82632.9|82582.9|82629.1|82579.1|82633.9|82583.9|82628.7|82578.7|59
1623212110000|2021-06-09 04:15:10|82629.2|82579.2|82622.7|82572.7|82629.5|82579.5|82618.5|82568.5|73
1623212120000|2021-06-09 04:15:20|82621.1|82571.1|82620.2|82570.2|82621.7|82571.7|82618.3|82568.3|40
1623212130000|2021-06-09 04:15:30|82621.6|82571.6|82616.3|82566.3|82621.6|82571.6|82615.6|82565.6|39
1623212140000|2021-06-09 04:15:40|82615.8|82565.8|82618.5|82568.5|82619.1|82569.1|82610.8|82560.8|73
1623212150000|2021-06-09 04:15:50|82617.2|82567.2|82618.1|82568.1|82619.4|82569.4|82616.9|82566.9|46
1623212160000|2021-06-09 04:16:00|82617.7|82567.7|82617.5|82567.5|82618.4|82568.4|82617.3|82567.3|17
1623212170000|2021-06-09 04:16:10|82617.2|82567.2|82611.5|82561.5|82618.9|82568.9|82609.5|82559.5|51
1623212180000|2021-06-09 04:16:20|82610.4|82560.4|82632.3|82582.3|82634|82584|82608.3|82558.3|65
1623212190000|2021-06-09 04:16:30|82632|82582|82632.1|82582.1|82634|82584|82630|82580|42
1623212200000|2021-06-09 04:16:40|82633|82583|82633.1|82583.1|82633.1|82583.1|82631.6|82581.6|33
1623212210000|2021-06-09 04:16:50|82633.2|82583.2|82633.3|82583.3|82633.5|82583.5|82630.5|82580.5|40
1623212220000|2021-06-09 04:17:00|82633.8|82583.8|82638|82588|82638.6|82588.6|82632.1|82582.1|54
1623212230000|2021-06-09 04:17:10|82638.3|82588.3|82636|82586|82639.8|82589.8|82635|82585|77
1623212240000|2021-06-09 04:17:20|82636.6|82586.6|82637.6|82587.6|82639.2|82589.2|82634.8|82584.8|66
1623212250000|2021-06-09 04:17:30|82637.8|82587.8|82637.1|82587.1|82639|82589|82634.7|82584.7|39
1623212260000|2021-06-09 04:17:40|82637|82587|82635.8|82585.8|82638.2|82588.2|82635.4|82585.4|32
1623212270000|2021-06-09 04:17:50|82635.6|82585.6|82635.7|82585.7|82636.6|82586.6|82634.6|82584.6|18
1623212280000|2021-06-09 04:18:00|82635.4|82585.4|82637|82587|82638.8|82588.8|82635|82585|38
1623212290000|2021-06-09 04:18:10|82637.3|82587.3|82637|82587|82638.7|82588.7|82636|82586|47
1623212300000|2021-06-09 04:18:20|82637.5|82587.5|82638.7|82588.7|82639.2|82589.2|82636.1|82586.1|59
1623212310000|2021-06-09 04:18:30|82638.6|82588.6|82637.6|82587.6|82641.5|82591.5|82636.7|82586.7|59
1623212320000|2021-06-09 04:18:40|82638|82588|82637.8|82587.8|82639.9|82589.9|82636|82586|40
1623212330000|2021-06-09 04:18:50|82637.4|82587.4|82637.1|82587.1|82637.4|82587.4|82636.3|82586.3|34
1623212340000|2021-06-09 04:19:00|82637.2|82587.2|82636.7|82586.7|82637.8|82587.8|82636.1|82586.1|45
1623212350000|2021-06-09 04:19:10|82636.4|82586.4|82637.2|82587.2|82638.2|82588.2|82634.9|82584.9|26
1623212360000|2021-06-09 04:19:20|82636.6|82586.6|82644.3|82594.3|82644.3|82594.3|82636.6|82586.6|53
1623212370000|2021-06-09 04:19:30|82643.8|82593.8|82642.1|82592.1|82644.8|82594.8|82641.4|82591.4|14
1623212380000|2021-06-09 04:19:40|82641.6|82591.6|82640.2|82590.2|82642.4|82592.4|82638.6|82588.6|32
1623212390000|2021-06-09 04:19:50|82640.7|82590.7|82638.6|82588.6|82641|82591|82638.3|82588.3|33
1623212400000|2021-06-09 04:20:00|82638.5|82588.5|82638.7|82588.7|82640.2|82590.2|82638.1|82588.1|31
1623212410000|2021-06-09 04:20:10|82638.8|82588.8|82641.4|82591.4|82641.4|82591.4|82638.1|82588.1|20
1623212420000|2021-06-09 04:20:20|82641.8|82591.8|82640|82590|82642.1|82592.1|82639.8|82589.8|30
1623212430000|2021-06-09 04:20:30|82640.2|82590.2|82637.6|82587.6|82640.2|82590.2|82635.8|82585.8|31
1623212440000|2021-06-09 04:20:40|82637.4|82587.4|82637.5|82587.5|82638.5|82588.5|82636.2|82586.2|61
1623212450000|2021-06-09 04:20:50|82636.8|82586.8|82637.9|82587.9|82638.4|82588.4|82636.5|82586.5|35
1623212460000|2021-06-09 04:21:00|82637.7|82587.7|82637.9|82587.9|82638.7|82588.7|82636.3|82586.3|37
1623212470000|2021-06-09 04:21:10|82636.9|82586.9|82640.2|82590.2|82640.9|82590.9|82636.9|82586.9|45
1623212480000|2021-06-09 04:21:20|82640.3|82590.3|82640.5|82590.5|82641.7|82591.7|82639.1|82589.1|49
1623212490000|2021-06-09 04:21:30|82640.6|82590.6|82640|82590|82641.8|82591.8|82639.5|82589.5|40
1623212500000|2021-06-09 04:21:40|82639.9|82589.9|82640.1|82590.1|82641.1|82591.1|82639.3|82589.3|26
1623212510000|2021-06-09 04:21:50|82639.9|82589.9|82638.4|82588.4|82642.8|82592.8|82638.1|82588.1|49
1623212520000|2021-06-09 04:22:00|82638.6|82588.6|82634.8|82584.8|82638.8|82588.8|82632.7|82582.7|57
1623212530000|2021-06-09 04:22:10|82634.6|82584.6|82634.9|82584.9|82635.3|82585.3|82633.5|82583.5|27
1623212540000|2021-06-09 04:22:20|82635|82585|82639.6|82589.6|82639.6|82589.6|82633.9|82583.9|41
1623212550000|2021-06-09 04:22:30|82640.5|82590.5|82634.2|82584.2|82640.5|82590.5|82633.7|82583.7|49
1623212560000|2021-06-09 04:22:40|82634.3|82584.3|82633.4|82583.4|82634.7|82584.7|82632.9|82582.9|16
1623212570000|2021-06-09 04:22:50|82633.3|82583.3|82633.9|82583.9|82634.2|82584.2|82632.9|82582.9|17
1623212580000|2021-06-09 04:23:00|82634.1|82584.1|82635.2|82585.2|82635.2|82585.2|82632.9|82582.9|18
1623212590000|2021-06-09 04:23:10|82634.6|82584.6|82636.3|82586.3|82638|82588|82634.4|82584.4|41
1623212600000|2021-06-09 04:23:20|82636.5|82586.5|82636.3|82586.3|82637.3|82587.3|82634.3|82584.3|41
1623212610000|2021-06-09 04:23:30|82634.5|82584.5|82633.9|82583.9|82634.8|82584.8|82633.9|82583.9|31
1623212620000|2021-06-09 04:23:40|82634.1|82584.1|82634.7|82584.7|82636.8|82586.8|82633.7|82583.7|41
1623212630000|2021-06-09 04:23:50|82635.2|82585.2|82635.5|82585.5|82635.6|82585.6|82634.5|82584.5|21
1623212640000|2021-06-09 04:24:00|82635.6|82585.6|82633.8|82583.8|82636.4|82586.4|82633.1|82583.1|33
1623212650000|2021-06-09 04:24:10|82634.3|82584.3|82636.6|82586.6|82636.7|82586.7|82633.8|82583.8|39
1623212660000|2021-06-09 04:24:20|82636.5|82586.5|82637.5|82587.5|82637.5|82587.5|82636.5|82586.5|21
1623212670000|2021-06-09 04:24:30|82637.8|82587.8|82637.1|82587.1|82637.8|82587.8|82636.8|82586.8|16
1623212680000|2021-06-09 04:24:40|82638|82588|82640.6|82590.6|82641.2|82591.2|82636.9|82586.9|66
1623212690000|2021-06-09 04:24:50|82638.9|82588.9|82639.6|82589.6|82641|82591|82637.5|82587.5|70
1623212700000|2021-06-09 04:25:00|82640|82590|82639.6|82589.6|82641.2|82591.2|82639|82589|31
1623212710000|2021-06-09 04:25:10|82639.7|82589.7|82638.6|82588.6|82641.4|82591.4|82637.1|82587.1|43
1623212720000|2021-06-09 04:25:20|82638.5|82588.5|82641.4|82591.4|82641.4|82591.4|82638.1|82588.1|23
1623212730000|2021-06-09 04:25:30|82640.6|82590.6|82638.5|82588.5|82640.6|82590.6|82637.9|82587.9|22
1623212740000|2021-06-09 04:25:40|82639|82589|82641.1|82591.1|82641.1|82591.1|82638.8|82588.8|37
1623212750000|2021-06-09 04:25:50|82640.8|82590.8|82639.3|82589.3|82640.9|82590.9|82637.6|82587.6|33
1623212760000|2021-06-09 04:26:00|82639.1|82589.1|82639.4|82589.4|82640.4|82590.4|82638.3|82588.3|57
1623212770000|2021-06-09 04:26:10|82639.1|82589.1|82639.7|82589.7|82641.6|82591.6|82637.6|82587.6|63
1623212780000|2021-06-09 04:26:20|82640|82590|82635.3|82585.3|82640.2|82590.2|82634.1|82584.1|50
1623212790000|2021-06-09 04:26:30|82635|82585|82631.4|82581.4|82635|82585|82630.9|82580.9|47
1623212800000|2021-06-09 04:26:40|82632.3|82582.3|82632.1|82582.1|82634|82584|82631.8|82581.8|58
1623212810000|2021-06-09 04:26:50|82632.2|82582.2|82631.7|82581.7|82632.2|82582.2|82631.4|82581.4|12
1623212820000|2021-06-09 04:27:00|82631.8|82581.8|82632|82582|82632.4|82582.4|82630.6|82580.6|24
1623212830000|2021-06-09 04:27:10|82632.9|82582.9|82632.9|82582.9|82634.4|82584.4|82632.4|82582.4|26
1623212840000|2021-06-09 04:27:20|82633|82583|82632.3|82582.3|82633.4|82583.4|82631.1|82581.1|43
1623212850000|2021-06-09 04:27:30|82631.9|82581.9|82632|82582|82633.6|82583.6|82631.2|82581.2|37
1623212860000|2021-06-09 04:27:40|82632.2|82582.2|82632.1|82582.1|82634.2|82584.2|82631.8|82581.8|36
1623212870000|2021-06-09 04:27:50|82631.8|82581.8|82629.9|82579.9|82632.1|82582.1|82629.9|82579.9|35
1623212880000|2021-06-09 04:28:00|82630.3|82580.3|82631.6|82581.6|82632.4|82582.4|82630.3|82580.3|40
1623212890000|2021-06-09 04:28:10|82631.3|82581.3|82629.2|82579.2|82631.9|82581.9|82629.2|82579.2|32
1623212900000|2021-06-09 04:28:20|82629.8|82579.8|82631.7|82581.7|82631.7|82581.7|82629.8|82579.8|21
1623212910000|2021-06-09 04:28:30|82632.1|82582.1|82630|82580|82633.2|82583.2|82630|82580|36
1623212920000|2021-06-09 04:28:40|82630.2|82580.2|82631.7|82581.7|82632.3|82582.3|82629.6|82579.6|43
1623212930000|2021-06-09 04:28:50|82631.6|82581.6|82631.3|82581.3|82632.9|82582.9|82629.3|82579.3|49
1623212940000|2021-06-09 04:29:00|82631.4|82581.4|82630.9|82580.9|82631.6|82581.6|82630.6|82580.6|21
1623212950000|2021-06-09 04:29:10|82630.8|82580.8|82631|82581|82631|82581|82630|82580|15
1623212960000|2021-06-09 04:29:20|82630.5|82580.5|82629.9|82579.9|82630.6|82580.6|82628.7|82578.7|14
1623212970000|2021-06-09 04:29:30|82629.6|82579.6|82630.2|82580.2|82630.6|82580.6|82629.6|82579.6|33
1623212980000|2021-06-09 04:29:40|82630.1|82580.1|82628.3|82578.3|82631|82581|82628.2|82578.2|26
1623212990000|2021-06-09 04:29:50|82628.2|82578.2|82630.7|82580.7|82632.6|82582.6|82626.9|82576.9|47
1623213000000|2021-06-09 04:30:00|82631.1|82581.1|82633|82583|82633.3|82583.3|82630.9|82580.9|27
1623213010000|2021-06-09 04:30:10|82632.9|82582.9|82633|82583|82633.9|82583.9|82632.7|82582.7|31
1623213020000|2021-06-09 04:30:20|82632.8|82582.8|82633|82583|82634.3|82584.3|82632.7|82582.7|23
1623213030000|2021-06-09 04:30:30|82632.9|82582.9|82634.1|82584.1|82636.2|82586.2|82632.8|82582.8|47
1623213040000|2021-06-09 04:30:40|82633.4|82583.4|82633.9|82583.9|82634.5|82584.5|82632.5|82582.5|43
1623213050000|2021-06-09 04:30:50|82634.1|82584.1|82634.4|82584.4|82634.5|82584.5|82632.2|82582.2|42
1623213060000|2021-06-09 04:31:00|82634.5|82584.5|82635.3|82585.3|82635.3|82585.3|82633.7|82583.7|20
1623213070000|2021-06-09 04:31:10|82635|82585|82633.3|82583.3|82635.7|82585.7|82632.5|82582.5|25
1623213080000|2021-06-09 04:31:20|82633|82583|82630.4|82580.4|82634.1|82584.1|82630.4|82580.4|40
1623213090000|2021-06-09 04:31:30|82630.7|82580.7|82635|82585|82635.8|82585.8|82630.6|82580.6|25
1623213100000|2021-06-09 04:31:40|82635.1|82585.1|82637.4|82587.4|82637.7|82587.7|82635.1|82585.1|60
1623213110000|2021-06-09 04:31:50|82637.5|82587.5|82634.3|82584.3|82638.1|82588.1|82634.3|82584.3|34
1623213120000|2021-06-09 04:32:00|82634.5|82584.5|82636.6|82586.6|82636.7|82586.7|82634.5|82584.5|30
1623213130000|2021-06-09 04:32:10|82636.5|82586.5|82633.1|82583.1|82636.7|82586.7|82632.3|82582.3|38
1623213140000|2021-06-09 04:32:20|82632.9|82582.9|82633.9|82583.9|82635.5|82585.5|82632.4|82582.4|27
1623213150000|2021-06-09 04:32:30|82634|82584|82634|82584|82636.6|82586.6|82633.5|82583.5|36
1623213160000|2021-06-09 04:32:40|82634.1|82584.1|82633.1|82583.1|82634.4|82584.4|82632|82582|29
1623213170000|2021-06-09 04:32:50|82633|82583|82634.1|82584.1|82634.4|82584.4|82632.7|82582.7|32
1623213180000|2021-06-09 04:33:00|82633.9|82583.9|82632.4|82582.4|82634|82584|82632.4|82582.4|28
1623213190000|2021-06-09 04:33:10|82632.5|82582.5|82632.7|82582.7|82632.9|82582.9|82632.3|82582.3|30
1623213200000|2021-06-09 04:33:20|82632.8|82582.8|82633.2|82583.2|82636.2|82586.2|82632.3|82582.3|37
1623213210000|2021-06-09 04:33:30|82636.2|82586.2|82632.6|82582.6|82636.2|82586.2|82632.6|82582.6|29
1623213220000|2021-06-09 04:33:40|82632.8|82582.8|82633.4|82583.4|82635|82585|82632.3|82582.3|35
1623213230000|2021-06-09 04:33:50|82633.2|82583.2|82633.7|82583.7|82634|82584|82632.9|82582.9|26
1623213240000|2021-06-09 04:34:00|82634|82584|82637.3|82587.3|82637.3|82587.3|82633.3|82583.3|44
1623213250000|2021-06-09 04:34:10|82637|82587|82633.5|82583.5|82637|82587|82632.4|82582.4|45
1623213260000|2021-06-09 04:34:20|82633.7|82583.7|82633.9|82583.9|82633.9|82583.9|82632.4|82582.4|42
1623213270000|2021-06-09 04:34:30|82633.7|82583.7|82634.6|82584.6|82634.8|82584.8|82633.6|82583.6|42
1623213280000|2021-06-09 04:34:40|82634.5|82584.5|82633.8|82583.8|82635|82585|82633.1|82583.1|17
1623213290000|2021-06-09 04:34:50|82633.5|82583.5|82636.3|82586.3|82637.5|82587.5|82633.5|82583.5|22
1623213300000|2021-06-09 04:35:00|82636.2|82586.2|82635.6|82585.6|82637|82587|82635.6|82585.6|26
1623213310000|2021-06-09 04:35:10|82635.7|82585.7|82636.5|82586.5|82637.8|82587.8|82635.7|82585.7|16
1623213320000|2021-06-09 04:35:20|82636|82586|82636.9|82586.9|82637.3|82587.3|82635.2|82585.2|12
1623213330000|2021-06-09 04:35:30|82636.8|82586.8|82635.6|82585.6|82636.8|82586.8|82634.7|82584.7|17
1623213340000|2021-06-09 04:35:40|82635.5|82585.5|82636.4|82586.4|82636.6|82586.6|82635.5|82585.5|17
1623213350000|2021-06-09 04:35:50|82636.2|82586.2|82636.3|82586.3|82636.7|82586.7|82636.2|82586.2|8
1623213360000|2021-06-09 04:36:00|82636.7|82586.7|82634.6|82584.6|82636.8|82586.8|82633.9|82583.9|25
1623213370000|2021-06-09 04:36:10|82633.7|82583.7|82637.6|82587.6|82639.4|82589.4|82633.7|82583.7|24
1623213380000|2021-06-09 04:36:20|82638.5|82588.5|82638.2|82588.2|82638.7|82588.7|82637.9|82587.9|8
1623213390000|2021-06-09 04:36:30|82637.7|82587.7|82637.4|82587.4|82638.4|82588.4|82634.4|82584.4|12
1623213400000|2021-06-09 04:36:40|82637.2|82587.2|82636.6|82586.6|82637.2|82587.2|82636.6|82586.6|3
1623213410000|2021-06-09 04:36:50|82636.3|82586.3|82636.4|82586.4|82636.4|82586.4|82633|82583|4
1623213420000|2021-06-09 04:37:00|82636.7|82586.7|82635.6|82585.6|82636.7|82586.7|82634.3|82584.3|5
1623213430000|2021-06-09 04:37:10|82635.5|82585.5|82633.4|82583.4|82637.3|82587.3|82633.3|82583.3|14
1623213440000|2021-06-09 04:37:20|82634.3|82584.3|82637|82587|82638.1|82588.1|82633.9|82583.9|18
1623213450000|2021-06-09 04:37:30|82636.2|82586.2|82636.6|82586.6|82637.2|82587.2|82635|82585|17
1623213460000|2021-06-09 04:37:40|82636.7|82586.7|82635.4|82585.4|82637.3|82587.3|82635.4|82585.4|14
1623213470000|2021-06-09 04:37:50|82635.8|82585.8|82636.2|82586.2|82636.5|82586.5|82635.8|82585.8|14
1623213480000|2021-06-09 04:38:00|82640.5|82590.5|82631.7|82581.7|82640.5|82590.5|82631.4|82581.4|33
1623213490000|2021-06-09 04:38:10|82631.6|82581.6|82629.5|82579.5|82631.6|82581.6|82629.5|82579.5|30
1623213500000|2021-06-09 04:38:20|82630|82580|82630|82580|82630.4|82580.4|82629.7|82579.7|12
1623213510000|2021-06-09 04:38:30|82631|82581|82629.5|82579.5|82631|82581|82629.1|82579.1|17
1623213520000|2021-06-09 04:38:40|82629.1|82579.1|82630.8|82580.8|82630.8|82580.8|82627.5|82577.5|14
1623213530000|2021-06-09 04:38:50|82631.1|82581.1|82631.5|82581.5|82631.7|82581.7|82628.3|82578.3|25
1623213540000|2021-06-09 04:39:00|82631.3|82581.3|82631.5|82581.5|82632.1|82582.1|82631.1|82581.1|35
1623213550000|2021-06-09 04:39:10|82631.6|82581.6|82632.2|82582.2|82633|82583|82631.3|82581.3|19
1623213560000|2021-06-09 04:39:20|82631.9|82581.9|82631.7|82581.7|82632.8|82582.8|82631.6|82581.6|9
1623213570000|2021-06-09 04:39:30|82631.8|82581.8|82634.2|82584.2|82634.8|82584.8|82631.5|82581.5|22
1623213580000|2021-06-09 04:39:40|82634|82584|82635.5|82585.5|82635.7|82585.7|82633.5|82583.5|22
1623213590000|2021-06-09 04:39:50|82636|82586|82635.3|82585.3|82636|82586|82635|82585|29
1623213600000|2021-06-09 04:40:00|82635.4|82585.4|82636|82586|82636.6|82586.6|82635.2|82585.2|30
1623213610000|2021-06-09 04:40:10|82635.8|82585.8|82635.6|82585.6|82636.3|82586.3|82635.5|82585.5|23
1623213620000|2021-06-09 04:40:20|82635.5|82585.5|82635.5|82585.5|82635.7|82585.7|82635.1|82585.1|18
1623213630000|2021-06-09 04:40:30|82635.6|82585.6|82636.6|82586.6|82636.6|82586.6|82634.9|82584.9|21
1623213640000|2021-06-09 04:40:40|82636.4|82586.4|82636.1|82586.1|82636.8|82586.8|82635.4|82585.4|32
1623213650000|2021-06-09 04:40:50|82635.8|82585.8|82636.1|82586.1|82636.3|82586.3|82635.1|82585.1|19
1623213660000|2021-06-09 04:41:00|82636.2|82586.2|82637.7|82587.7|82638.4|82588.4|82636.2|82586.2|28
1623213670000|2021-06-09 04:41:10|82637.6|82587.6|82635.9|82585.9|82637.6|82587.6|82635.8|82585.8|16
1623213680000|2021-06-09 04:41:20|82635.8|82585.8|82637.7|82587.7|82637.9|82587.9|82635.8|82585.8|21
1623213690000|2021-06-09 04:41:30|82637.8|82587.8|82637.3|82587.3|82639.2|82589.2|82637.3|82587.3|16
1623213700000|2021-06-09 04:41:40|82637.6|82587.6|82633.7|82583.7|82637.6|82587.6|82633.4|82583.4|34
1623213710000|2021-06-09 04:41:50|82634.1|82584.1|82632.9|82582.9|82634.1|82584.1|82632.9|82582.9|20
1623213720000|2021-06-09 04:42:00|82633.1|82583.1|82633.2|82583.2|82634.1|82584.1|82633.1|82583.1|18
1623213730000|2021-06-09 04:42:10|82633.5|82583.5|82633.5|82583.5|82633.7|82583.7|82633.1|82583.1|15
1623213740000|2021-06-09 04:42:20|82633.4|82583.4|82633.4|82583.4|82633.8|82583.8|82633.1|82583.1|15
1623213750000|2021-06-09 04:42:30|82633.5|82583.5|82633.7|82583.7|82633.7|82583.7|82632.9|82582.9|13
1623213760000|2021-06-09 04:42:40|82634.4|82584.4|82633.1|82583.1|82634.4|82584.4|82633.1|82583.1|12
1623213770000|2021-06-09 04:42:50|82634|82584|82633.5|82583.5|82634.7|82584.7|82633.1|82583.1|28
1623213780000|2021-06-09 04:43:00|82633.6|82583.6|82633.7|82583.7|82633.8|82583.8|82633.1|82583.1|14
1623213790000|2021-06-09 04:43:10|82633.4|82583.4|82633.7|82583.7|82633.7|82583.7|82633.2|82583.2|11
1623213800000|2021-06-09 04:43:20|82633.6|82583.6|82633.9|82583.9|82634.1|82584.1|82633.6|82583.6|16
1623213810000|2021-06-09 04:43:30|82633.4|82583.4|82633.9|82583.9|82634.3|82584.3|82632.9|82582.9|14
1623213820000|2021-06-09 04:43:40|82633.8|82583.8|82634.5|82584.5|82634.9|82584.9|82633.3|82583.3|17
1623213830000|2021-06-09 04:43:50|82634.4|82584.4|82634.4|82584.4|82634.4|82584.4|82633.7|82583.7|8
1623213840000|2021-06-09 04:44:00|82634.2|82584.2|82636.1|82586.1|82636.4|82586.4|82634|82584|19
1623213850000|2021-06-09 04:44:10|82636.2|82586.2|82635.8|82585.8|82636.2|82586.2|82635.8|82585.8|6
1623213860000|2021-06-09 04:44:20|82635.7|82585.7|82635.5|82585.5|82635.9|82585.9|82635.5|82585.5|8
1623213870000|2021-06-09 04:44:30|82635.3|82585.3|82636.8|82586.8|82637.1|82587.1|82634.7|82584.7|32
1623213880000|2021-06-09 04:44:40|82637|82587|82636.4|82586.4|82638.1|82588.1|82636|82586|21
1623213890000|2021-06-09 04:44:50|82635.9|82585.9|82635.1|82585.1|82637.2|82587.2|82634.8|82584.8|29
1623213900000|2021-06-09 04:45:00|82635|82585|82636.3|82586.3|82636.3|82586.3|82634.9|82584.9|14
1623213910000|2021-06-09 04:45:10|82635.9|82585.9|82636.8|82586.8|82636.8|82586.8|82635.9|82585.9|12
1623213920000|2021-06-09 04:45:20|82636.5|82586.5|82638.3|82588.3|82638.4|82588.4|82636.3|82586.3|25
1623213930000|2021-06-09 04:45:30|82637.7|82587.7|82638.6|82588.6|82638.7|82588.7|82637.1|82587.1|22
1623213940000|2021-06-09 04:45:40|82638.5|82588.5|82637.2|82587.2|82638.5|82588.5|82637.1|82587.1|26
1623213950000|2021-06-09 04:45:50|82637.1|82587.1|82637.3|82587.3|82637.8|82587.8|82637.1|82587.1|19
1623213960000|2021-06-09 04:46:00|82637.2|82587.2|82634.9|82584.9|82638|82588|82634.8|82584.8|32
1623213970000|2021-06-09 04:46:10|82635.7|82585.7|82634.7|82584.7|82635.7|82585.7|82634.6|82584.6|13
1623213980000|2021-06-09 04:46:20|82634.5|82584.5|82634.7|82584.7|82635.1|82585.1|82634.2|82584.2|21
1623213990000|2021-06-09 04:46:30|82636|82586|82635.1|82585.1|82636|82586|82634.7|82584.7|10
1623214000000|2021-06-09 04:46:40|82635|82585|82635.3|82585.3|82635.4|82585.4|82635|82585|4
1623214010000|2021-06-09 04:46:50|82635.8|82585.8|82635.1|82585.1|82635.8|82585.8|82635.1|82585.1|5
1623214020000|2021-06-09 04:47:00|82635.2|82585.2|82633.8|82583.8|82635.2|82585.2|82633.6|82583.6|10
1623214030000|2021-06-09 04:47:10|82634|82584|82634.4|82584.4|82635.2|82585.2|82634|82584|14
1623214040000|2021-06-09 04:47:20|82634.9|82584.9|82637.5|82587.5|82638.1|82588.1|82633.5|82583.5|29
1623214050000|2021-06-09 04:47:30|82636.1|82586.1|82637.2|82587.2|82637.3|82587.3|82635.7|82585.7|36
1623214060000|2021-06-09 04:47:40|82637.3|82587.3|82637.2|82587.2|82637.3|82587.3|82636.8|82586.8|36
1623214070000|2021-06-09 04:47:50|82637|82587|82636.8|82586.8|82637.1|82587.1|82636.4|82586.4|12
1623214080000|2021-06-09 04:48:00|82636.6|82586.6|82635.6|82585.6|82637.1|82587.1|82634.9|82584.9|23
1623214090000|2021-06-09 04:48:10|82635.7|82585.7|82635.1|82585.1|82635.7|82585.7|82635|82585|18
1623214100000|2021-06-09 04:48:20|82635|82585|82634|82584|82636.9|82586.9|82633.7|82583.7|29
1623214110000|2021-06-09 04:48:30|82634.2|82584.2|82632|82582|82634.2|82584.2|82631.4|82581.4|16
1623214120000|2021-06-09 04:48:40|82633.5|82583.5|82634.9|82584.9|82635.7|82585.7|82633.5|82583.5|12
1623214130000|2021-06-09 04:48:50|82635.5|82585.5|82631.6|82581.6|82635.6|82585.6|82631.6|82581.6|14
1623214140000|2021-06-09 04:49:00|82631.9|82581.9|82634.3|82584.3|82635|82585|82631.9|82581.9|16
1623214150000|2021-06-09 04:49:10|82631.7|82581.7|82637.2|82587.2|82637.2|82587.2|82631.7|82581.7|24
1623214160000|2021-06-09 04:49:20|82636|82586|82634.6|82584.6|82636.8|82586.8|82634.3|82584.3|14
1623214170000|2021-06-09 04:49:30|82634.4|82584.4|82635.9|82585.9|82635.9|82585.9|82632.3|82582.3|18
1623214180000|2021-06-09 04:49:40|82636.2|82586.2|82632.6|82582.6|82636.3|82586.3|82632.6|82582.6|10
1623214190000|2021-06-09 04:49:50|82632.8|82582.8|82633.8|82583.8|82637.3|82587.3|82632.8|82582.8|23
1623214200000|2021-06-09 04:50:00|82633.6|82583.6|82634.2|82584.2|82634.2|82584.2|82633.6|82583.6|17
1623214210000|2021-06-09 04:50:10|82635.5|82585.5|82634.7|82584.7|82636.8|82586.8|82633.8|82583.8|16
1623214220000|2021-06-09 04:50:20|82634.6|82584.6|82633.7|82583.7|82634.6|82584.6|82632.2|82582.2|21
1623214230000|2021-06-09 04:50:30|82634.5|82584.5|82634.1|82584.1|82634.5|82584.5|82633.8|82583.8|11
1623214240000|2021-06-09 04:50:40|82633.7|82583.7|82633.9|82583.9|82634.2|82584.2|82633.5|82583.5|7
1623214250000|2021-06-09 04:50:50|82635.2|82585.2|82633.9|82583.9|82635.2|82585.2|82633.9|82583.9|10
1623214260000|2021-06-09 04:51:00|82634.1|82584.1|82629.7|82579.7|82634.1|82584.1|82629.5|82579.5|28
1623214270000|2021-06-09 04:51:10|82629.8|82579.8|82631.2|82581.2|82631.7|82581.7|82628.6|82578.6|31
1623214280000|2021-06-09 04:51:20|82631.3|82581.3|82629.3|82579.3|82631.3|82581.3|82628.4|82578.4|28
1623214290000|2021-06-09 04:51:30|82629.4|82579.4|82631.3|82581.3|82631.9|82581.9|82629.2|82579.2|10
1623214300000|2021-06-09 04:51:40|82630.9|82580.9|82628.7|82578.7|82631.2|82581.2|82626.2|82576.2|21
1623214310000|2021-06-09 04:51:50|82628.8|82578.8|82629.5|82579.5|82629.5|82579.5|82628|82578|19
1623214320000|2021-06-09 04:52:00|82629.2|82579.2|82627.8|82577.8|82629.6|82579.6|82627.8|82577.8|14
1623214330000|2021-06-09 04:52:10|82628.1|82578.1|82628.4|82578.4|82629.1|82579.1|82628.1|82578.1|14
1623214340000|2021-06-09 04:52:20|82628.3|82578.3|82631|82581|82631|82581|82628.3|82578.3|22
1623214350000|2021-06-09 04:52:30|82630.5|82580.5|82630.5|82580.5|82633.4|82583.4|82630|82580|13
1623214360000|2021-06-09 04:52:40|82631.9|82581.9|82632.4|82582.4|82632.7|82582.7|82631.3|82581.3|23
1623214370000|2021-06-09 04:52:50|82632.8|82582.8|82635.5|82585.5|82636.9|82586.9|82632.8|82582.8|33
1623214380000|2021-06-09 04:53:00|82635.6|82585.6|82636.7|82586.7|82636.7|82586.7|82634.6|82584.6|8
1623214390000|2021-06-09 04:53:10|82636.3|82586.3|82634.9|82584.9|82636.7|82586.7|82634.9|82584.9|13
1623214400000|2021-06-09 04:53:20|82634.6|82584.6|82636.7|82586.7|82636.7|82586.7|82634.5|82584.5|19
1623214410000|2021-06-09 04:53:30|82635|82585|82636.5|82586.5|82637.4|82587.4|82634.8|82584.8|8
1623214420000|2021-06-09 04:53:40|82634.3|82584.3|82638.5|82588.5|82638.5|82588.5|82634.3|82584.3|5
1623214430000|2021-06-09 04:53:50|82638.3|82588.3|82636.2|82586.2|82638.3|82588.3|82635|82585|16
1623214440000|2021-06-09 04:54:00|82635.8|82585.8|82635.7|82585.7|82636.8|82586.8|82635.7|82585.7|11
1623214450000|2021-06-09 04:54:10|82635|82585|82635.1|82585.1|82636.5|82586.5|82635|82585|15
1623214460000|2021-06-09 04:54:20|82634.8|82584.8|82634.7|82584.7|82635.6|82585.6|82634.5|82584.5|7
1623214470000|2021-06-09 04:54:30|82634.6|82584.6|82633.3|82583.3|82636|82586|82632.7|82582.7|16
1623214480000|2021-06-09 04:54:40|82633.2|82583.2|82633.8|82583.8|82635.1|82585.1|82632.9|82582.9|48
1623214490000|2021-06-09 04:54:50|82633.6|82583.6|82636|82586|82636.3|82586.3|82632.1|82582.1|22
1623214500000|2021-06-09 04:55:00|82635.5|82585.5|82636.2|82586.2|82637.5|82587.5|82634.8|82584.8|20
1623214510000|2021-06-09 04:55:10|82636.6|82586.6|82635.6|82585.6|82636.6|82586.6|82635.3|82585.3|22
1623214520000|2021-06-09 04:55:20|82635.1|82585.1|82636|82586|82638|82588|82634.8|82584.8|27
1623214530000|2021-06-09 04:55:30|82635.9|82585.9|82637.1|82587.1|82637.1|82587.1|82635.3|82585.3|17
1623214540000|2021-06-09 04:55:40|82636.8|82586.8|82636.3|82586.3|82638.4|82588.4|82635.7|82585.7|7
1623214550000|2021-06-09 04:55:50|82638|82588|82635.7|82585.7|82638|82588|82635.4|82585.4|7
1623214560000|2021-06-09 04:56:00|82635.4|82585.4|82638|82588|82638|82588|82634.7|82584.7|23
1623214570000|2021-06-09 04:56:10|82637.4|82587.4|82638.1|82588.1|82639|82589|82637|82587|12
1623214580000|2021-06-09 04:56:20|82637.9|82587.9|82637.1|82587.1|82639|82589|82637.1|82587.1|16
1623214590000|2021-06-09 04:56:30|82636.2|82586.2|82634.7|82584.7|82639.4|82589.4|82632.8|82582.8|30
1623214600000|2021-06-09 04:56:40|82634.1|82584.1|82634.4|82584.4|82635.5|82585.5|82634|82584|19
1623214610000|2021-06-09 04:56:50|82634|82584|82634.1|82584.1|82634.1|82584.1|82633.5|82583.5|6
1623214620000|2021-06-09 04:57:00|82633.5|82583.5|82632.4|82582.4|82635|82585|82631.9|82581.9|17
1623214630000|2021-06-09 04:57:10|82632.5|82582.5|82632.4|82582.4|82633|82583|82631.3|82581.3|19
1623214640000|2021-06-09 04:57:20|82632.3|82582.3|82632.9|82582.9|82633.2|82583.2|82632.2|82582.2|11
1623214650000|2021-06-09 04:57:30|82631.7|82581.7|82635.1|82585.1|82636.5|82586.5|82631.7|82581.7|17
1623214660000|2021-06-09 04:57:40|82634.9|82584.9|82634.7|82584.7|82635.1|82585.1|82633.7|82583.7|17
1623214670000|2021-06-09 04:57:50|82634.8|82584.8|82633.4|82583.4|82634.9|82584.9|82633.3|82583.3|19
1623214680000|2021-06-09 04:58:00|82633.7|82583.7|82633.9|82583.9|82635|82585|82633|82583|26
1623214690000|2021-06-09 04:58:10|82634|82584|82634.3|82584.3|82634.6|82584.6|82633.5|82583.5|28
1623214700000|2021-06-09 04:58:20|82634.4|82584.4|82636.3|82586.3|82637.4|82587.4|82634.1|82584.1|22
1623214710000|2021-06-09 04:58:30|82635.6|82585.6|82637.3|82587.3|82637.3|82587.3|82635.6|82585.6|20
1623214720000|2021-06-09 04:58:40|82636.9|82586.9|82636.8|82586.8|82637|82587|82636.5|82586.5|8
1623214730000|2021-06-09 04:58:50|82636.6|82586.6|82635.9|82585.9|82636.6|82586.6|82635.9|82585.9|8
1623214740000|2021-06-09 04:59:00|82635.8|82585.8|82636.7|82586.7|82636.7|82586.7|82635.6|82585.6|19
1623214750000|2021-06-09 04:59:10|82636.8|82586.8|82636.5|82586.5|82636.8|82586.8|82635.4|82585.4|15
1623214760000|2021-06-09 04:59:20|82636.6|82586.6|82636.2|82586.2|82636.9|82586.9|82634.9|82584.9|18
1623214770000|2021-06-09 04:59:30|82636.1|82586.1|82634.8|82584.8|82636.1|82586.1|82634.2|82584.2|11
1623214780000|2021-06-09 04:59:40|82634.7|82584.7|82635.2|82585.2|82635.8|82585.8|82634|82584|25
1623214790000|2021-06-09 04:59:50|82635.3|82585.3|82633.6|82583.6|82635.4|82585.4|82632.7|82582.7|18
1623214800000|2021-06-09 05:00:00|82633.7|82583.7|82633.3|82583.3|82634.5|82584.5|82632.4|82582.4|33
1623214810000|2021-06-09 05:00:10|82633.4|82583.4|82631.6|82581.6|82633.4|82583.4|82630.4|82580.4|21
1623214820000|2021-06-09 05:00:20|82631.4|82581.4|82632.4|82582.4|82632.8|82582.8|82631.3|82581.3|19
1623214830000|2021-06-09 05:00:30|82632.2|82582.2|82632.8|82582.8|82633.1|82583.1|82631.4|82581.4|33
1623214840000|2021-06-09 05:00:40|82633|82583|82633.4|82583.4|82634.4|82584.4|82632|82582|26
1623214850000|2021-06-09 05:00:50|82633.5|82583.5|82635|82585|82635.1|82585.1|82632.9|82582.9|22
1623214860000|2021-06-09 05:01:00|82634.8|82584.8|82633.6|82583.6|82636.2|82586.2|82633.6|82583.6|25
1623214870000|2021-06-09 05:01:10|82633.5|82583.5|82633.9|82583.9|82634|82584|82633.2|82583.2|20
1623214880000|2021-06-09 05:01:20|82634.2|82584.2|82633|82583|82635.3|82585.3|82633|82583|20
1623214890000|2021-06-09 05:01:30|82633.4|82583.4|82634.4|82584.4|82634.7|82584.7|82633.1|82583.1|26
1623214900000|2021-06-09 05:01:40|82634.5|82584.5|82638.6|82588.6|82638.6|82588.6|82633.6|82583.6|22
1623214910000|2021-06-09 05:01:50|82638.4|82588.4|82637|82587|82640.2|82590.2|82637|82587|11
1623214920000|2021-06-09 05:02:00|82635.5|82585.5|82635.2|82585.2|82636.7|82586.7|82635|82585|20
1623214930000|2021-06-09 05:02:10|82634.9|82584.9|82633.7|82583.7|82635.4|82585.4|82633.7|82583.7|20
1623214940000|2021-06-09 05:02:20|82634|82584|82633.2|82583.2|82634.6|82584.6|82632.5|82582.5|19
1623214950000|2021-06-09 05:02:30|82633.5|82583.5|82636.3|82586.3|82636.3|82586.3|82633.1|82583.1|25
1623214960000|2021-06-09 05:02:40|82637|82587|82637.6|82587.6|82638.7|82588.7|82636.4|82586.4|33
1623214970000|2021-06-09 05:02:50|82638|82588|82639.6|82589.6|82639.9|82589.9|82638|82588|20
1623214980000|2021-06-09 05:03:00|82639.5|82589.5|82636.5|82586.5|82639.5|82589.5|82636.5|82586.5|31
1623214990000|2021-06-09 05:03:10|82636.3|82586.3|82637.2|82587.2|82637.2|82587.2|82636.3|82586.3|14
1623215000000|2021-06-09 05:03:20|82637.3|82587.3|82639.7|82589.7|82639.7|82589.7|82637.1|82587.1|23
1623215010000|2021-06-09 05:03:30|82639.5|82589.5|82639.1|82589.1|82639.5|82589.5|82638.8|82588.8|17
1623215020000|2021-06-09 05:03:40|82640.5|82590.5|82638|82588|82640.5|82590.5|82638|82588|21
1623215030000|2021-06-09 05:03:50|82637.9|82587.9|82636.2|82586.2|82637.9|82587.9|82635.8|82585.8|23
1623215040000|2021-06-09 05:04:00|82636|82586|82635.8|82585.8|82637.2|82587.2|82635.8|82585.8|20
1623215050000|2021-06-09 05:04:10|82636|82586|82635.6|82585.6|82636.6|82586.6|82635.6|82585.6|16
1623215060000|2021-06-09 05:04:20|82635.8|82585.8|82635.4|82585.4|82637.2|82587.2|82635.2|82585.2|14
1623215070000|2021-06-09 05:04:30|82635.7|82585.7|82634.4|82584.4|82637.1|82587.1|82634.4|82584.4|19
1623215080000|2021-06-09 05:04:40|82634.8|82584.8|82634.4|82584.4|82635|82585|82634.1|82584.1|16
1623215090000|2021-06-09 05:04:50|82634.8|82584.8|82634.4|82584.4|82635.7|82585.7|82633.7|82583.7|10
1623215100000|2021-06-09 05:05:00|82634|82584|82632.5|82582.5|82634.6|82584.6|82632.5|82582.5|13
1623215110000|2021-06-09 05:05:10|82633.4|82583.4|82633.1|82583.1|82633.6|82583.6|82632.8|82582.8|19
1623215120000|2021-06-09 05:05:20|82633.6|82583.6|82634|82584|82634.3|82584.3|82633.5|82583.5|22
1623215130000|2021-06-09 05:05:30|82634.9|82584.9|82633.6|82583.6|82635.1|82585.1|82633.6|82583.6|12
1623215140000|2021-06-09 05:05:40|82633.9|82583.9|82634.2|82584.2|82634.3|82584.3|82633.5|82583.5|9
1623215150000|2021-06-09 05:05:50|82633.8|82583.8|82632.9|82582.9|82634.4|82584.4|82632.8|82582.8|13
1623215160000|2021-06-09 05:06:00|82632.7|82582.7|82633.6|82583.6|82634|82584|82632.4|82582.4|13
1623215170000|2021-06-09 05:06:10|82633.2|82583.2|82633.7|82583.7|82634.4|82584.4|82633.1|82583.1|15
1623215180000|2021-06-09 05:06:20|82633.6|82583.6|82634.8|82584.8|82635.8|82585.8|82633.4|82583.4|8
1623215190000|2021-06-09 05:06:30|82634.3|82584.3|82634.5|82584.5|82635.3|82585.3|82634.3|82584.3|4
1623215200000|2021-06-09 05:06:40|82633.6|82583.6|82634.2|82584.2|82634.2|82584.2|82633.6|82583.6|9
1623215210000|2021-06-09 05:06:50|82634.4|82584.4|82634.2|82584.2|82634.5|82584.5|82633.6|82583.6|13
1623215220000|2021-06-09 05:07:00|82634.5|82584.5|82634.4|82584.4|82634.8|82584.8|82634.2|82584.2|10
1623215230000|2021-06-09 05:07:10|82635.2|82585.2|82628.6|82578.6|82635.2|82585.2|82628.6|82578.6|36
1623215240000|2021-06-09 05:07:20|82632.3|82582.3|82632.8|82582.8|82634|82584|82629.6|82579.6|20
1623215250000|2021-06-09 05:07:30|82632.3|82582.3|82632.7|82582.7|82632.8|82582.8|82631.9|82581.9|14
1623215260000|2021-06-09 05:07:40|82632.5|82582.5|82631.6|82581.6|82633|82583|82631.6|82581.6|19
1623215270000|2021-06-09 05:07:50|82629.9|82579.9|82627.3|82577.3|82630.3|82580.3|82626.2|82576.2|41
1623215280000|2021-06-09 05:08:00|82627.2|82577.2|82626.4|82576.4|82627.3|82577.3|82626.4|82576.4|23
1623215290000|2021-06-09 05:08:10|82626.3|82576.3|82626.3|82576.3|82626.8|82576.8|82625.7|82575.7|20
1623215300000|2021-06-09 05:08:20|82625.8|82575.8|82626.2|82576.2|82626.3|82576.3|82625.4|82575.4|13
1623215310000|2021-06-09 05:08:30|82626.4|82576.4|82626.7|82576.7|82628.2|82578.2|82625.9|82575.9|19
1623215320000|2021-06-09 05:08:40|82626.4|82576.4|82626.6|82576.6|82626.6|82576.6|82624.9|82574.9|14
1623215330000|2021-06-09 05:08:50|82626.8|82576.8|82626.6|82576.6|82628.9|82578.9|82625|82575|19
1623215340000|2021-06-09 05:09:00|82627.8|82577.8|82627|82577|82627.8|82577.8|82626.7|82576.7|19
1623215350000|2021-06-09 05:09:10|82627.1|82577.1|82623.5|82573.5|82627.3|82577.3|82622.7|82572.7|28
1623215360000|2021-06-09 05:09:20|82624.8|82574.8|82624.4|82574.4|82626|82576|82623.9|82573.9|16
1623215370000|2021-06-09 05:09:30|82624.2|82574.2|82621.1|82571.1|82624.3|82574.3|82621|82571|25
1623215380000|2021-06-09 05:09:40|82621.7|82571.7|82624.9|82574.9|82625.3|82575.3|82621.5|82571.5|17
1623215390000|2021-06-09 05:09:50|82625|82575|82625.5|82575.5|82625.6|82575.6|82623.9|82573.9|23
1623215400000|2021-06-09 05:10:00|82625.8|82575.8|82624.7|82574.7|82625.8|82575.8|82623.8|82573.8|19
1623215410000|2021-06-09 05:10:10|82624.8|82574.8|82624.5|82574.5|82625.2|82575.2|82624.2|82574.2|18
1623215420000|2021-06-09 05:10:20|82624.6|82574.6|82624.7|82574.7|82624.7|82574.7|82624.2|82574.2|14
1623215430000|2021-06-09 05:10:30|82624.8|82574.8|82626.1|82576.1|82626.6|82576.6|82623.8|82573.8|27
1623215440000|2021-06-09 05:10:40|82626.2|82576.2|82626|82576|82626.5|82576.5|82621.6|82571.6|31
1623215450000|2021-06-09 05:10:50|82625.6|82575.6|82627.1|82577.1|82627.1|82577.1|82623.7|82573.7|20
1623215460000|2021-06-09 05:11:00|82627|82577|82627.6|82577.6|82627.6|82577.6|82622.9|82572.9|21
1623215470000|2021-06-09 05:11:10|82629|82579|82624.6|82574.6|82629|82579|82624.6|82574.6|12
1623215480000|2021-06-09 05:11:20|82624.7|82574.7|82625.1|82575.1|82625.3|82575.3|82624.5|82574.5|13
1623215490000|2021-06-09 05:11:30|82625.3|82575.3|82618.7|82568.7|82626.9|82576.9|82618.7|82568.7|28
1623215500000|2021-06-09 05:11:40|82621|82571|82626.5|82576.5|82626.5|82576.5|82618.8|82568.8|16
1623215510000|2021-06-09 05:11:50|82626.6|82576.6|82629.2|82579.2|82629.8|82579.8|82623.6|82573.6|19
1623215520000|2021-06-09 05:12:00|82628.8|82578.8|82627.3|82577.3|82629.1|82579.1|82626.1|82576.1|14
1623215530000|2021-06-09 05:12:10|82627|82577|82629.1|82579.1|82630.2|82580.2|82625.7|82575.7|34
1623215540000|2021-06-09 05:12:20|82628.9|82578.9|82628.2|82578.2|82628.9|82578.9|82626.4|82576.4|19
1623215550000|2021-06-09 05:12:30|82627.7|82577.7|82626.7|82576.7|82629.1|82579.1|82626.6|82576.6|18
1623215560000|2021-06-09 05:12:40|82626.8|82576.8|82621.8|82571.8|82626.8|82576.8|82619.1|82569.1|27
1623215570000|2021-06-09 05:12:50|82622.4|82572.4|82625|82575|82625|82575|82622.2|82572.2|11
1623215580000|2021-06-09 05:13:00|82624.7|82574.7|82623.5|82573.5|82625.8|82575.8|82622.2|82572.2|14
1623215590000|2021-06-09 05:13:10|82623.7|82573.7|82620.2|82570.2|82623.7|82573.7|82620.2|82570.2|4
1623215600000|2021-06-09 05:13:20|82622|82572|82622.9|82572.9|82624.5|82574.5|82622|82572|13
1623215610000|2021-06-09 05:13:30|82623.5|82573.5|82623.1|82573.1|82625.3|82575.3|82622.2|82572.2|9
1623215620000|2021-06-09 05:13:40|82623.5|82573.5|82627.4|82577.4|82628.2|82578.2|82622.4|82572.4|23
1623215630000|2021-06-09 05:13:50|82626.8|82576.8|82627.5|82577.5|82627.8|82577.8|82626.8|82576.8|9
1623215640000|2021-06-09 05:14:00|82627.7|82577.7|82627.2|82577.2|82628.5|82578.5|82627|82577|13
1623215650000|2021-06-09 05:14:10|82627.3|82577.3|82627.4|82577.4|82627.4|82577.4|82627.1|82577.1|10
1623215660000|2021-06-09 05:14:20|82627.3|82577.3|82626.5|82576.5|82627.5|82577.5|82626.3|82576.3|13
1623215670000|2021-06-09 05:14:30|82627|82577|82628.1|82578.1|82628.4|82578.4|82626.9|82576.9|17
1623215680000|2021-06-09 05:14:40|82627.9|82577.9|82628.8|82578.8|82628.9|82578.9|82627.6|82577.6|14
1623215690000|2021-06-09 05:14:50|82628.9|82578.9|82628.4|82578.4|82629|82579|82628.4|82578.4|6
1623215700000|2021-06-09 05:15:00|82628.5|82578.5|82628.7|82578.7|82629.1|82579.1|82627.3|82577.3|13
1623215710000|2021-06-09 05:15:10|82628.9|82578.9|82628.3|82578.3|82629|82579|82627|82577|19
1623215720000|2021-06-09 05:15:20|82627.3|82577.3|82628.1|82578.1|82628.1|82578.1|82627.2|82577.2|10
1623215730000|2021-06-09 05:15:30|82629|82579|82628.7|82578.7|82629.1|82579.1|82628.4|82578.4|6
1623215740000|2021-06-09 05:15:40|82628.5|82578.5|82622.9|82572.9|82628.5|82578.5|82621.7|82571.7|19
1623215750000|2021-06-09 05:15:50|82623|82573|82625.7|82575.7|82625.9|82575.9|82622.9|82572.9|24
1623215760000|2021-06-09 05:16:00|82625.8|82575.8|82626|82576|82626.4|82576.4|82625.7|82575.7|11
1623215770000|2021-06-09 05:16:10|82625.8|82575.8|82625.5|82575.5|82627.8|82577.8|82625.4|82575.4|26
1623215780000|2021-06-09 05:16:20|82625.3|82575.3|82627.5|82577.5|82627.9|82577.9|82625.2|82575.2|17
1623215790000|2021-06-09 05:16:30|82627.9|82577.9|82626.6|82576.6|82628.7|82578.7|82626.6|82576.6|19
1623215800000|2021-06-09 05:16:40|82626.7|82576.7|82626.5|82576.5|82627.2|82577.2|82626.1|82576.1|22
1623215810000|2021-06-09 05:16:50|82626.6|82576.6|82625.8|82575.8|82627|82577|82625.8|82575.8|19
1623215820000|2021-06-09 05:17:00|82626|82576|82625.6|82575.6|82627.9|82577.9|82625.4|82575.4|27
1623215830000|2021-06-09 05:17:10|82625.4|82575.4|82625.1|82575.1|82625.4|82575.4|82624.4|82574.4|16
1623215840000|2021-06-09 05:17:20|82624.9|82574.9|82622.2|82572.2|82625.4|82575.4|82621.1|82571.1|22
1623215850000|2021-06-09 05:17:30|82621.5|82571.5|82620.6|82570.6|82623.2|82573.2|82620.5|82570.5|22
1623215860000|2021-06-09 05:17:40|82620.8|82570.8|82621.2|82571.2|82621.5|82571.5|82620.3|82570.3|23
1623215870000|2021-06-09 05:17:50|82621.7|82571.7|82620.7|82570.7|82621.7|82571.7|82620.7|82570.7|15
1623215880000|2021-06-09 05:18:00|82620.9|82570.9|82621.5|82571.5|82622.1|82572.1|82619.7|82569.7|7
1623215890000|2021-06-09 05:18:10|82621.1|82571.1|82619.9|82569.9|82621.5|82571.5|82619.9|82569.9|10
1623215900000|2021-06-09 05:18:20|82620|82570|82621|82571|82622|82572|82620|82570|12
1623215910000|2021-06-09 05:18:30|82621.2|82571.2|82620.8|82570.8|82621.6|82571.6|82620.2|82570.2|11
1623215920000|2021-06-09 05:18:40|82621|82571|82621.2|82571.2|82622.1|82572.1|82619.9|82569.9|17
1623215930000|2021-06-09 05:18:50|82621.1|82571.1|82621.3|82571.3|82621.4|82571.4|82620.6|82570.6|21
1623215940000|2021-06-09 05:19:00|82621.6|82571.6|82624.7|82574.7|82625.2|82575.2|82621.6|82571.6|22
1623215950000|2021-06-09 05:19:10|82624.8|82574.8|82625|82575|82625.3|82575.3|82624.3|82574.3|14
1623215960000|2021-06-09 05:19:20|82623.8|82573.8|82624.6|82574.6|82624.6|82574.6|82623.6|82573.6|9
1623215970000|2021-06-09 05:19:30|82624.4|82574.4|82624.6|82574.6|82624.7|82574.7|82624.1|82574.1|14
1623215980000|2021-06-09 05:19:40|82624.5|82574.5|82623.8|82573.8|82625.3|82575.3|82623.8|82573.8|9
1623215990000|2021-06-09 05:19:50|82624.1|82574.1|82625|82575|82625|82575|82623.2|82573.2|14
1623216000000|2021-06-09 05:20:00|82624.9|82574.9|82625.3|82575.3|82627.8|82577.8|82623.6|82573.6|27
1623216010000|2021-06-09 05:20:10|82625.2|82575.2|82626.1|82576.1|82626.8|82576.8|82625.2|82575.2|16
1623216020000|2021-06-09 05:20:20|82626.4|82576.4|82626.7|82576.7|82626.9|82576.9|82626.2|82576.2|11
1623216030000|2021-06-09 05:20:30|82626.6|82576.6|82627.2|82577.2|82627.2|82577.2|82626.6|82576.6|13
1623216040000|2021-06-09 05:20:40|82627.3|82577.3|82625.3|82575.3|82627.3|82577.3|82624.9|82574.9|10
1623216050000|2021-06-09 05:20:50|82625.2|82575.2|82627.2|82577.2|82627.3|82577.3|82625.2|82575.2|11
1623216060000|2021-06-09 05:21:00|82627.6|82577.6|82626.7|82576.7|82627.8|82577.8|82626.7|82576.7|8
1623216070000|2021-06-09 05:21:10|82627.1|82577.1|82626.7|82576.7|82627.4|82577.4|82626.3|82576.3|15
1623216080000|2021-06-09 05:21:20|82626.6|82576.6|82627|82577|82627.4|82577.4|82626.6|82576.6|8
1623216090000|2021-06-09 05:21:30|82626.8|82576.8|82628.3|82578.3|82628.9|82578.9|82625.5|82575.5|24
1623216100000|2021-06-09 05:21:40|82627.4|82577.4|82627.5|82577.5|82628.7|82578.7|82626.5|82576.5|19
1623216110000|2021-06-09 05:21:50|82627.9|82577.9|82628|82578|82628.8|82578.8|82627.2|82577.2|23
1623216120000|2021-06-09 05:22:00|82628.7|82578.7|82626.7|82576.7|82629.4|82579.4|82626.7|82576.7|18
1623216130000|2021-06-09 05:22:10|82626.9|82576.9|82628.4|82578.4|82629|82579|82626.3|82576.3|15
1623216140000|2021-06-09 05:22:20|82628.9|82578.9|82628.3|82578.3|82629.1|82579.1|82627.9|82577.9|17
1623216150000|2021-06-09 05:22:30|82628.5|82578.5|82628|82578|82629|82579|82627|82577|13
1623216160000|2021-06-09 05:22:40|82627.4|82577.4|82628.1|82578.1|82628.3|82578.3|82626.9|82576.9|18
1623216170000|2021-06-09 05:22:50|82626.7|82576.7|82628.6|82578.6|82628.7|82578.7|82626.7|82576.7|20
1623216180000|2021-06-09 05:23:00|82628.7|82578.7|82628.9|82578.9|82630.1|82580.1|82627.6|82577.6|12
1623216190000|2021-06-09 05:23:10|82628.4|82578.4|82629.2|82579.2|82629.3|82579.3|82628.4|82578.4|5
1623216200000|2021-06-09 05:23:20|82629.4|82579.4|82630.4|82580.4|82630.4|82580.4|82627.4|82577.4|12
1623216210000|2021-06-09 05:23:30|82628.4|82578.4|82629.8|82579.8|82631.6|82581.6|82628.4|82578.4|21
1623216220000|2021-06-09 05:23:40|82629.5|82579.5|82629.1|82579.1|82630.6|82580.6|82629.1|82579.1|14
1623216230000|2021-06-09 05:23:50|82628.9|82578.9|82628.1|82578.1|82628.9|82578.9|82627.9|82577.9|14
1623216240000|2021-06-09 05:24:00|82627.9|82577.9|82627.4|82577.4|82629|82579|82627.4|82577.4|19
1623216250000|2021-06-09 05:24:10|82627.7|82577.7|82629.1|82579.1|82629.1|82579.1|82627.4|82577.4|23
1623216260000|2021-06-09 05:24:20|82628.4|82578.4|82627.2|82577.2|82628.4|82578.4|82627|82577|19
1623216270000|2021-06-09 05:24:30|82627|82577|82627.2|82577.2|82627.5|82577.5|82626.9|82576.9|10
1623216280000|2021-06-09 05:24:40|82627.8|82577.8|82626.7|82576.7|82628.8|82578.8|82625.7|82575.7|12
1623216290000|2021-06-09 05:24:50|82626.8|82576.8|82626.3|82576.3|82627.1|82577.1|82626|82576|16
1623216300000|2021-06-09 05:25:00|82626.7|82576.7|82626.4|82576.4|82626.7|82576.7|82626|82576|19
1623216310000|2021-06-09 05:25:10|82626.5|82576.5|82623.6|82573.6|82626.6|82576.6|82623.6|82573.6|22
1623216320000|2021-06-09 05:25:20|82622.8|82572.8|82625.4|82575.4|82625.6|82575.6|82622.8|82572.8|16
1623216330000|2021-06-09 05:25:30|82625.6|82575.6|82625.4|82575.4|82626.2|82576.2|82625.1|82575.1|16
1623216340000|2021-06-09 05:25:40|82625.8|82575.8|82625.3|82575.3|82625.8|82575.8|82624.5|82574.5|20
1623216350000|2021-06-09 05:25:50|82625.4|82575.4|82625.3|82575.3|82625.6|82575.6|82624.6|82574.6|17
1623216360000|2021-06-09 05:26:00|82624.8|82574.8|82624.3|82574.3|82625.1|82575.1|82624|82574|11
1623216370000|2021-06-09 05:26:10|82623.9|82573.9|82622|82572|82623.9|82573.9|82621.3|82571.3|20
1623216380000|2021-06-09 05:26:20|82622.7|82572.7|82621.5|82571.5|82622.8|82572.8|82621.1|82571.1|18
1623216390000|2021-06-09 05:26:30|82621.6|82571.6|82621|82571|82621.8|82571.8|82621|82571|16
1623216400000|2021-06-09 05:26:40|82621.1|82571.1|82621.2|82571.2|82621.9|82571.9|82620.4|82570.4|17
1623216410000|2021-06-09 05:26:50|82621.1|82571.1|82620.6|82570.6|82621.6|82571.6|82620.6|82570.6|12
1623216420000|2021-06-09 05:27:00|82620.2|82570.2|82621|82571|82621.5|82571.5|82620.2|82570.2|18
1623216430000|2021-06-09 05:27:10|82621.1|82571.1|82620.1|82570.1|82622.3|82572.3|82619.4|82569.4|18
1623216440000|2021-06-09 05:27:20|82620.9|82570.9|82622.9|82572.9|82624.2|82574.2|82620.4|82570.4|21
1623216450000|2021-06-09 05:27:30|82622.8|82572.8|82621.2|82571.2|82623.1|82573.1|82621.1|82571.1|10
1623216460000|2021-06-09 05:27:40|82621.4|82571.4|82623|82573|82623.1|82573.1|82621.2|82571.2|13
1623216470000|2021-06-09 05:27:50|82623.2|82573.2|82620.9|82570.9|82623.2|82573.2|82620.9|82570.9|16
1623216480000|2021-06-09 05:28:00|82621.4|82571.4|82624.5|82574.5|82625.2|82575.2|82620.9|82570.9|28
1623216490000|2021-06-09 05:28:10|82624.9|82574.9|82623.8|82573.8|82625.6|82575.6|82622.4|82572.4|27
1623216500000|2021-06-09 05:28:20|82623.5|82573.5|82623.6|82573.6|82624.1|82574.1|82623.4|82573.4|11
1623216510000|2021-06-09 05:28:30|82623.5|82573.5|82622.3|82572.3|82625.3|82575.3|82622.1|82572.1|16
1623216520000|2021-06-09 05:28:40|82621.8|82571.8|82623|82573|82623.5|82573.5|82621.8|82571.8|16
1623216530000|2021-06-09 05:28:50|82623.5|82573.5|82624.6|82574.6|82624.6|82574.6|82620.7|82570.7|24
1623216540000|2021-06-09 05:29:00|82624.4|82574.4|82624.1|82574.1|82624.4|82574.4|82622.4|82572.4|10
1623216550000|2021-06-09 05:29:10|82621.7|82571.7|82622.1|82572.1|82623.4|82573.4|82621.7|82571.7|12
1623216560000|2021-06-09 05:29:20|82622.5|82572.5|82622.6|82572.6|82623|82573|82621.7|82571.7|19
1623216570000|2021-06-09 05:29:30|82622.4|82572.4|82623|82573|82623.4|82573.4|82622.2|82572.2|13
1623216580000|2021-06-09 05:29:40|82622.7|82572.7|82622.6|82572.6|82623.4|82573.4|82620.9|82570.9|8
1623216590000|2021-06-09 05:29:50|82624.9|82574.9|82623|82573|82624.9|82574.9|82618.3|82568.3|18
1623216600000|2021-06-09 05:30:00|82623.5|82573.5|82621.7|82571.7|82624|82574|82620.9|82570.9|33
1623216610000|2021-06-09 05:30:10|82621.6|82571.6|82622.3|82572.3|82622.6|82572.6|82621.3|82571.3|17
1623216620000|2021-06-09 05:30:20|82622|82572|82621.4|82571.4|82625.8|82575.8|82619.2|82569.2|21
1623216630000|2021-06-09 05:30:30|82621.7|82571.7|82621.6|82571.6|82623|82573|82620.5|82570.5|21
1623216640000|2021-06-09 05:30:40|82621.2|82571.2|82621.5|82571.5|82623|82573|82620.5|82570.5|18
1623216650000|2021-06-09 05:30:50|82622.6|82572.6|82621.7|82571.7|82622.6|82572.6|82620.2|82570.2|17
1623216660000|2021-06-09 05:31:00|82622|82572|82624|82574|82624.5|82574.5|82621.8|82571.8|23
1623216670000|2021-06-09 05:31:10|82623.9|82573.9|82621.3|82571.3|82623.9|82573.9|82621.1|82571.1|19
1623216680000|2021-06-09 05:31:20|82621.4|82571.4|82621|82571|82622.3|82572.3|82620.6|82570.6|17
1623216690000|2021-06-09 05:31:30|82620.9|82570.9|82618.4|82568.4|82621.4|82571.4|82616.4|82566.4|22
1623216700000|2021-06-09 05:31:40|82618.2|82568.2|82618.6|82568.6|82618.8|82568.8|82618.1|82568.1|12
1623216710000|2021-06-09 05:31:50|82618.7|82568.7|82617.4|82567.4|82619.1|82569.1|82614.9|82564.9|28
1623216720000|2021-06-09 05:32:00|82618.2|82568.2|82619.4|82569.4|82619.4|82569.4|82617.6|82567.6|26
1623216730000|2021-06-09 05:32:10|82619.3|82569.3|82618.2|82568.2|82622.1|82572.1|82617|82567|33
1623216740000|2021-06-09 05:32:20|82617.8|82567.8|82623.1|82573.1|82625.4|82575.4|82617.5|82567.5|23
1623216750000|2021-06-09 05:32:30|82624.6|82574.6|82623|82573|82624.6|82574.6|82620.8|82570.8|27
1623216760000|2021-06-09 05:32:40|82623.1|82573.1|82622.1|82572.1|82623.4|82573.4|82622|82572|18
1623216770000|2021-06-09 05:32:50|82621.7|82571.7|82621.8|82571.8|82622.8|82572.8|82620.1|82570.1|28
1623216780000|2021-06-09 05:33:00|82621.7|82571.7|82622.4|82572.4|82624|82574|82621.1|82571.1|39
1623216790000|2021-06-09 05:33:10|82622.9|82572.9|82622.7|82572.7|82623.1|82573.1|82621.5|82571.5|28
1623216800000|2021-06-09 05:33:20|82622.5|82572.5|82623.1|82573.1|82623.2|82573.2|82622.5|82572.5|14
1623216810000|2021-06-09 05:33:30|82623|82573|82622|82572|82623.6|82573.6|82621.2|82571.2|15
1623216820000|2021-06-09 05:33:40|82622.1|82572.1|82623.2|82573.2|82623.2|82573.2|82621.8|82571.8|23
1623216830000|2021-06-09 05:33:50|82622.2|82572.2|82625.9|82575.9|82626|82576|82622.2|82572.2|26
1623216840000|2021-06-09 05:34:00|82626|82576|82625.1|82575.1|82626.2|82576.2|82622.4|82572.4|17
1623216850000|2021-06-09 05:34:10|82625|82575|82624.8|82574.8|82625.3|82575.3|82624.8|82574.8|17
1623216860000|2021-06-09 05:34:20|82625.1|82575.1|82624.3|82574.3|82625.2|82575.2|82624|82574|20
1623216870000|2021-06-09 05:34:30|82624.5|82574.5|82625.2|82575.2|82625.2|82575.2|82623.7|82573.7|12
1623216880000|2021-06-09 05:34:40|82624.2|82574.2|82624.6|82574.6|82624.6|82574.6|82623.3|82573.3|13
1623216890000|2021-06-09 05:34:50|82624.4|82574.4|82623.3|82573.3|82624.6|82574.6|82621.4|82571.4|22
1623216900000|2021-06-09 05:35:00|82623|82573|82625.8|82575.8|82626.3|82576.3|82623|82573|14
1623216910000|2021-06-09 05:35:10|82626.1|82576.1|82625.4|82575.4|82626.1|82576.1|82625.4|82575.4|12
1623216920000|2021-06-09 05:35:20|82625|82575|82624.5|82574.5|82625.7|82575.7|82624.3|82574.3|22
1623216930000|2021-06-09 05:35:30|82625|82575|82623.6|82573.6|82625.5|82575.5|82623.2|82573.2|19
1623216940000|2021-06-09 05:35:40|82624.6|82574.6|82625.5|82575.5|82627.2|82577.2|82623|82573|35
1623216950000|2021-06-09 05:35:50|82625.4|82575.4|82626|82576|82627.8|82577.8|82625.2|82575.2|23
1623216960000|2021-06-09 05:36:00|82625.9|82575.9|82625.6|82575.6|82626.6|82576.6|82625.5|82575.5|24
1623216970000|2021-06-09 05:36:10|82625.4|82575.4|82636.5|82586.5|82638|82588|82624.3|82574.3|23
1623216980000|2021-06-09 05:36:20|82634.8|82584.8|82624.8|82574.8|82634.8|82584.8|82624.8|82574.8|25
1623216990000|2021-06-09 05:36:30|82625.8|82575.8|82626.9|82576.9|82629|82579|82624.7|82574.7|21
1623217000000|2021-06-09 05:36:40|82626.6|82576.6|82628|82578|82628.4|82578.4|82626.6|82576.6|11
1623217010000|2021-06-09 05:36:50|82626.9|82576.9|82629.5|82579.5|82629.6|82579.6|82626.8|82576.8|21
1623217020000|2021-06-09 05:37:00|82629.4|82579.4|82627.6|82577.6|82629.8|82579.8|82627.5|82577.5|15
1623217030000|2021-06-09 05:37:10|82627.9|82577.9|82629.9|82579.9|82631.8|82581.8|82626.9|82576.9|17
1623217040000|2021-06-09 05:37:20|82628.9|82578.9|82629.5|82579.5|82630.4|82580.4|82628.9|82578.9|16
1623217050000|2021-06-09 05:37:30|82629.9|82579.9|82630.5|82580.5|82630.5|82580.5|82629.3|82579.3|19
1623217060000|2021-06-09 05:37:40|82630.6|82580.6|82629.9|82579.9|82631.4|82581.4|82629.9|82579.9|17
1623217070000|2021-06-09 05:37:50|82629.7|82579.7|82630.2|82580.2|82630.4|82580.4|82629|82579|18
1623217080000|2021-06-09 05:38:00|82634.6|82584.6|82630.5|82580.5|82635|82585|82628.8|82578.8|26
1623217090000|2021-06-09 05:38:10|82630.2|82580.2|82629.9|82579.9|82630.9|82580.9|82628.2|82578.2|19
1623217100000|2021-06-09 05:38:20|82629.6|82579.6|82630.3|82580.3|82632|82582|82628.8|82578.8|29
1623217110000|2021-06-09 05:38:30|82629.6|82579.6|82629.5|82579.5|82631.1|82581.1|82628.8|82578.8|20
1623217120000|2021-06-09 05:38:40|82630.7|82580.7|82630.2|82580.2|82631.3|82581.3|82629|82579|17
1623217130000|2021-06-09 05:38:50|82629.7|82579.7|82629.2|82579.2|82630|82580|82628.8|82578.8|17
1623217140000|2021-06-09 05:39:00|82629.6|82579.6|82629.5|82579.5|82630.3|82580.3|82628.6|82578.6|20
1623217150000|2021-06-09 05:39:10|82629.8|82579.8|82631.4|82581.4|82632.7|82582.7|82629.8|82579.8|15
1623217160000|2021-06-09 05:39:20|82632|82582|82630.1|82580.1|82632|82582|82628.1|82578.1|19
1623217170000|2021-06-09 05:39:30|82629.9|82579.9|82630|82580|82630.4|82580.4|82629.2|82579.2|15
1623217180000|2021-06-09 05:39:40|82631.6|82581.6|82627.4|82577.4|82631.6|82581.6|82625.5|82575.5|24
1623217190000|2021-06-09 05:39:50|82627.2|82577.2|82628.8|82578.8|82630|82580|82627.1|82577.1|10
1623217200000|2021-06-09 05:40:00|82629.3|82579.3|82629.3|82579.3|82629.4|82579.4|82628.3|82578.3|13
1623217210000|2021-06-09 05:40:10|82629.7|82579.7|82629|82579|82630.5|82580.5|82628.7|82578.7|17
1623217220000|2021-06-09 05:40:20|82628.5|82578.5|82628.8|82578.8|82630.2|82580.2|82628.1|82578.1|22
1623217230000|2021-06-09 05:40:30|82628.7|82578.7|82628.8|82578.8|82629|82579|82627.6|82577.6|10
1623217240000|2021-06-09 05:40:40|82628.9|82578.9|82628.3|82578.3|82628.9|82578.9|82627.1|82577.1|8
1623217250000|2021-06-09 05:40:50|82627.4|82577.4|82631.5|82581.5|82631.8|82581.8|82627.1|82577.1|8
1623217260000|2021-06-09 05:41:00|82629.9|82579.9|82626.7|82576.7|82629.9|82579.9|82626.7|82576.7|5
1623217270000|2021-06-09 05:41:10|82627.4|82577.4|82629.5|82579.5|82630.6|82580.6|82626.5|82576.5|22
1623217280000|2021-06-09 05:41:20|82629.6|82579.6|82629.5|82579.5|82630|82580|82629|82579|21
1623217290000|2021-06-09 05:41:30|82629.8|82579.8|82628.2|82578.2|82630.1|82580.1|82627.2|82577.2|20
1623217300000|2021-06-09 05:41:40|82628.6|82578.6|82627.6|82577.6|82629.5|82579.5|82627.6|82577.6|17
1623217310000|2021-06-09 05:41:50|82628.2|82578.2|82629.1|82579.1|82629.6|82579.6|82628.1|82578.1|17
1623217320000|2021-06-09 05:42:00|82629.2|82579.2|82627.4|82577.4|82629.8|82579.8|82626.2|82576.2|17
1623217330000|2021-06-09 05:42:10|82627.5|82577.5|82627|82577|82627.9|82577.9|82626.7|82576.7|19
1623217340000|2021-06-09 05:42:20|82629.4|82579.4|82627.6|82577.6|82629.4|82579.4|82627.5|82577.5|18
1623217350000|2021-06-09 05:42:30|82628.1|82578.1|82627.1|82577.1|82628.1|82578.1|82626.5|82576.5|17
1623217360000|2021-06-09 05:42:40|82627.7|82577.7|82626.5|82576.5|82630.6|82580.6|82626.5|82576.5|25
1623217370000|2021-06-09 05:42:50|82625.5|82575.5|82627.1|82577.1|82631.5|82581.5|82625.5|82575.5|24
1623217380000|2021-06-09 05:43:00|82627.3|82577.3|82628.8|82578.8|82629.3|82579.3|82626.5|82576.5|24
1623217390000|2021-06-09 05:43:10|82628.7|82578.7|82627.8|82577.8|82630.4|82580.4|82627.4|82577.4|30
1623217400000|2021-06-09 05:43:20|82628.1|82578.1|82627.8|82577.8|82628.2|82578.2|82625.9|82575.9|19
1623217410000|2021-06-09 05:43:30|82627.4|82577.4|82626.8|82576.8|82627.4|82577.4|82625.4|82575.4|13
1623217420000|2021-06-09 05:43:40|82626.7|82576.7|82627.1|82577.1|82631.1|82581.1|82625.9|82575.9|35
1623217430000|2021-06-09 05:43:50|82626.6|82576.6|82626.4|82576.4|82627.9|82577.9|82626.1|82576.1|24
1623217440000|2021-06-09 05:44:00|82626.2|82576.2|82625.2|82575.2|82626.5|82576.5|82625.2|82575.2|21
1623217450000|2021-06-09 05:44:10|82625.6|82575.6|82622.3|82572.3|82627.1|82577.1|82622.3|82572.3|32
1623217460000|2021-06-09 05:44:20|82622.9|82572.9|82624.1|82574.1|82625.1|82575.1|82622|82572|14
1623217470000|2021-06-09 05:44:30|82623.1|82573.1|82623.9|82573.9|82624.1|82574.1|82623|82573|14
1623217480000|2021-06-09 05:44:40|82622.5|82572.5|82618.9|82568.9|82623|82573|82618.5|82568.5|41
1623217490000|2021-06-09 05:44:50|82619.3|82569.3|82619|82569|82619.3|82569.3|82618.4|82568.4|21
1623217500000|2021-06-09 05:45:00|82618.7|82568.7|82621.8|82571.8|82624|82574|82618.2|82568.2|37
1623217510000|2021-06-09 05:45:10|82621.3|82571.3|82622.9|82572.9|82622.9|82572.9|82619.7|82569.7|20
1623217520000|2021-06-09 05:45:20|82623.2|82573.2|82623.3|82573.3|82624.8|82574.8|82621.8|82571.8|23
1623217530000|2021-06-09 05:45:30|82624|82574|82621.5|82571.5|82624|82574|82620.7|82570.7|19
1623217540000|2021-06-09 05:45:40|82621|82571|82621.2|82571.2|82623.1|82573.1|82620.6|82570.6|19
1623217550000|2021-06-09 05:45:50|82621.7|82571.7|82623|82573|82624.5|82574.5|82621.2|82571.2|29
1623217560000|2021-06-09 05:46:00|82622.9|82572.9|82624.2|82574.2|82624.3|82574.3|82622.6|82572.6|17
1623217570000|2021-06-09 05:46:10|82624.3|82574.3|82630.5|82580.5|82631.7|82581.7|82624.3|82574.3|32
1623217580000|2021-06-09 05:46:20|82630.4|82580.4|82629.9|82579.9|82630.9|82580.9|82629.8|82579.8|16
1623217590000|2021-06-09 05:46:30|82629.8|82579.8|82629.6|82579.6|82632.4|82582.4|82629.6|82579.6|24
1623217600000|2021-06-09 05:46:40|82629.8|82579.8|82630.7|82580.7|82631.8|82581.8|82629.5|82579.5|20
1623217610000|2021-06-09 05:46:50|82631.9|82581.9|82631.7|82581.7|82631.9|82581.9|82630.1|82580.1|9
1623217620000|2021-06-09 05:47:00|82631.9|82581.9|82630.5|82580.5|82632.9|82582.9|82630.5|82580.5|21
1623217630000|2021-06-09 05:47:10|82631.7|82581.7|82631.5|82581.5|82632.8|82582.8|82631|82581|24
1623217640000|2021-06-09 05:47:20|82631.7|82581.7|82631.3|82581.3|82631.7|82581.7|82630.8|82580.8|6
1623217650000|2021-06-09 05:47:30|82631.1|82581.1|82626.8|82576.8|82632.6|82582.6|82626.8|82576.8|18
1623217660000|2021-06-09 05:47:40|82630.4|82580.4|82628.5|82578.5|82630.5|82580.5|82628|82578|16
1623217670000|2021-06-09 05:47:50|82628.2|82578.2|82630.5|82580.5|82633|82583|82627.4|82577.4|32
1623217680000|2021-06-09 05:48:00|82630.2|82580.2|82630.6|82580.6|82634.3|82584.3|82626.4|82576.4|32
1623217690000|2021-06-09 05:48:10|82630.7|82580.7|82627.3|82577.3|82630.7|82580.7|82626.2|82576.2|36
1623217700000|2021-06-09 05:48:20|82627.5|82577.5|82625|82575|82628.5|82578.5|82624.7|82574.7|33
1623217710000|2021-06-09 05:48:30|82623.3|82573.3|82624.2|82574.2|82625.4|82575.4|82623.3|82573.3|24
1623217720000|2021-06-09 05:48:40|82623.8|82573.8|82627.3|82577.3|82629.4|82579.4|82623.2|82573.2|39
1623217730000|2021-06-09 05:48:50|82629.9|82579.9|82627.6|82577.6|82629.9|82579.9|82626.9|82576.9|13
1623217740000|2021-06-09 05:49:00|82628.1|82578.1|82628.8|82578.8|82628.9|82578.9|82624.9|82574.9|12
1623217750000|2021-06-09 05:49:10|82628.5|82578.5|82631.3|82581.3|82631.3|82581.3|82627.5|82577.5|21
1623217760000|2021-06-09 05:49:20|82633.4|82583.4|82634.6|82584.6|82634.6|82584.6|82633.4|82583.4|28
1623217770000|2021-06-09 05:49:30|82634.5|82584.5|82633.8|82583.8|82634.6|82584.6|82631.8|82581.8|16
1623217780000|2021-06-09 05:49:40|82634|82584|82635.1|82585.1|82637.4|82587.4|82632.6|82582.6|27
1623217790000|2021-06-09 05:49:50|82634.9|82584.9|82634.8|82584.8|82636.3|82586.3|82634.8|82584.8|16
1623217800000|2021-06-09 05:50:00|82634.7|82584.7|82636.1|82586.1|82636.6|82586.6|82634.7|82584.7|18
1623217810000|2021-06-09 05:50:10|82636.2|82586.2|82635.6|82585.6|82636.6|82586.6|82634.4|82584.4|12
1623217820000|2021-06-09 05:50:20|82635.8|82585.8|82638.3|82588.3|82639|82589|82635.8|82585.8|38
1623217830000|2021-06-09 05:50:30|82638.1|82588.1|82639.4|82589.4|82640.4|82590.4|82637.9|82587.9|24
1623217840000|2021-06-09 05:50:40|82639.1|82589.1|82638.1|82588.1|82639.1|82589.1|82637.4|82587.4|32
1623217850000|2021-06-09 05:50:50|82638.5|82588.5|82637.8|82587.8|82639.6|82589.6|82637.2|82587.2|22
1623217860000|2021-06-09 05:51:00|82637.4|82587.4|82638.6|82588.6|82639.5|82589.5|82637.4|82587.4|13
1623217870000|2021-06-09 05:51:10|82641.3|82591.3|82636|82586|82641.3|82604.8|82628.7|82584|27
1623217880000|2021-06-09 05:51:20|82635.9|82585.9|82637.5|82587.5|82637.5|82587.5|82635.9|82585.9|11
1623217890000|2021-06-09 05:51:30|82637|82587|82637.5|82587.5|82641.4|82591.4|82636|82586|25
1623217900000|2021-06-09 05:51:40|82636.4|82586.4|82636.5|82586.5|82638.3|82588.3|82635.5|82585.5|23
1623217910000|2021-06-09 05:51:50|82637.1|82587.1|82636.7|82586.7|82637.5|82587.5|82636.1|82586.1|26
1623217920000|2021-06-09 05:52:00|82637.3|82587.3|82637.4|82587.4|82642.3|82592.3|82636.8|82586.8|15
1623217930000|2021-06-09 05:52:10|82640.6|82590.6|82644.4|82594.4|82646.4|82596.4|82640.6|82590.6|21
1623217940000|2021-06-09 05:52:20|82644.5|82594.5|82643.3|82593.3|82645|82595|82642.7|82592.7|18
1623217950000|2021-06-09 05:52:30|82643.6|82593.6|82642.5|82592.5|82645.7|82595.7|82642.4|82592.4|11
1623217960000|2021-06-09 05:52:40|82642.3|82592.3|82642.6|82592.6|82644.1|82594.1|82641.2|82591.2|12
1623217970000|2021-06-09 05:52:50|82643.8|82593.8|82642.8|82592.8|82643.8|82593.8|82642|82592|7
1623217980000|2021-06-09 05:53:00|82641.9|82591.9|82641.8|82591.8|82647.4|82597.4|82641.1|82591.1|17
1623217990000|2021-06-09 05:53:10|82642.5|82592.5|82645.5|82595.5|82645.5|82595.5|82639.3|82589.3|19
1623218000000|2021-06-09 05:53:20|82644.7|82594.7|82642.4|82592.4|82644.9|82594.9|82642.2|82592.2|14
1623218010000|2021-06-09 05:53:30|82642.5|82592.5|82642.5|82592.5|82642.7|82592.7|82641.7|82591.7|13
1623218020000|2021-06-09 05:53:40|82643.4|82593.4|82642.6|82592.6|82643.8|82593.8|82642|82592|13
1623218030000|2021-06-09 05:53:50|82643.6|82593.6|82641.8|82591.8|82643.6|82593.6|82641.6|82591.6|7
1623218040000|2021-06-09 05:54:00|82641.6|82591.6|82640.6|82590.6|82644.7|82594.7|82640.6|82590.6|27
1623218050000|2021-06-09 05:54:10|82640.7|82590.7|82641.5|82591.5|82643|82593|82640|82590|30
1623218060000|2021-06-09 05:54:20|82641.9|82591.9|82636.9|82586.9|82641.9|82591.9|82636.3|82586.3|32
1623218070000|2021-06-09 05:54:30|82637.6|82587.6|82635.5|82585.5|82637.7|82587.7|82635.5|82585.5|21
1623218080000|2021-06-09 05:54:40|82635.7|82585.7|82637.9|82587.9|82638.2|82588.2|82635.5|82585.5|20
1623218090000|2021-06-09 05:54:50|82637.7|82587.7|82637.2|82587.2|82637.7|82587.7|82636.6|82586.6|13
1623218100000|2021-06-09 05:55:00|82637.4|82587.4|82638|82588|82638.6|82588.6|82636.5|82586.5|32
1623218110000|2021-06-09 05:55:10|82638.1|82588.1|82638.1|82588.1|82638.2|82588.2|82636.3|82586.3|23
1623218120000|2021-06-09 05:55:20|82637.9|82587.9|82638.7|82588.7|82638.7|82588.7|82636.4|82586.4|17
1623218130000|2021-06-09 05:55:30|82638.6|82588.6|82639.6|82589.6|82639.6|82589.6|82637.7|82587.7|22
1623218140000|2021-06-09 05:55:40|82639.8|82589.8|82636.5|82586.5|82639.8|82589.8|82636.4|82586.4|21
1623218150000|2021-06-09 05:55:50|82637.5|82587.5|82636.5|82586.5|82637.5|82587.5|82636.5|82586.5|15
1623218160000|2021-06-09 05:56:00|82636.7|82586.7|82638.3|82588.3|82638.7|82588.7|82636.7|82586.7|20
1623218170000|2021-06-09 05:56:10|82638.4|82588.4|82637.7|82587.7|82638.4|82588.4|82635.9|82585.9|19
1623218180000|2021-06-09 05:56:20|82637.6|82587.6|82635|82585|82639.1|82589.1|82635|82585|31
1623218190000|2021-06-09 05:56:30|82634.7|82584.7|82635.5|82585.5|82635.5|82585.5|82634.7|82584.7|8
1623218200000|2021-06-09 05:56:40|82635.1|82585.1|82633.8|82583.8|82635.5|82585.5|82633.7|82583.7|14
1623218210000|2021-06-09 05:56:50|82633.7|82583.7|82632.1|82582.1|82633.8|82583.8|82631.2|82581.2|26
1623218220000|2021-06-09 05:57:00|82632|82582|82634|82584|82637.7|82587.7|82630.8|82580.8|43
1623218230000|2021-06-09 05:57:10|82634.3|82584.3|82634.4|82584.4|82636|82586|82633.7|82583.7|32
1623218240000|2021-06-09 05:57:20|82634.1|82584.1|82632.4|82582.4|82634.6|82584.6|82631.8|82581.8|17
1623218250000|2021-06-09 05:57:30|82632.9|82582.9|82635.7|82585.7|82636.3|82586.3|82631.5|82581.5|12
1623218260000|2021-06-09 05:57:40|82635.5|82585.5|82631.7|82581.7|82635.5|82585.5|82631.4|82581.4|18
1623218270000|2021-06-09 05:57:50|82632.6|82582.6|82631.8|82581.8|82632.6|82582.6|82631.5|82581.5|15
1623218280000|2021-06-09 05:58:00|82632.2|82582.2|82633.9|82583.9|82635.6|82585.6|82631.8|82581.8|37
1623218290000|2021-06-09 05:58:10|82633.7|82583.7|82634.6|82584.6|82634.6|82584.6|82633.6|82583.6|9
1623218300000|2021-06-09 05:58:20|82634|82584|82633.4|82583.4|82635.5|82585.5|82632.9|82582.9|22
1623218310000|2021-06-09 05:58:30|82633.5|82583.5|82633.4|82583.4|82637.1|82587.1|82632.5|82582.5|30
1623218320000|2021-06-09 05:58:40|82633.9|82583.9|82630.7|82580.7|82633.9|82583.9|82630.3|82580.3|36
1623218330000|2021-06-09 05:58:50|82630.6|82580.6|82628.1|82578.1|82631.9|82581.9|82628.1|82578.1|47
1623218340000|2021-06-09 05:59:00|82628.5|82578.5|82622.9|82572.9|82628.9|82578.9|82622.5|82572.5|44
1623218350000|2021-06-09 05:59:10|82623.6|82573.6|82647|82597|82676.8|82600.5|82607.6|82405.4|76
1623218360000|2021-06-09 05:59:20|82649|82599|82646.8|82596.8|82652.1|82602.1|82624.2|82574.2|65
1623218370000|2021-06-09 05:59:30|82642.8|82592.8|82634.2|82584.2|82642.8|82592.8|82621.8|82571.8|54
1623218380000|2021-06-09 05:59:40|82633.7|82583.7|82633|82583|82635|82585|82631.9|82581.9|45
1623218390000|2021-06-09 05:59:50|82633.1|82583.1|82627.3|82577.3|82635.2|82585.2|82627.3|82577.3|42
1623218400000|2021-06-09 06:00:00|82627.5|82577.5|82622.6|82572.6|82933.6|82590|82611.8|82492.4|64
1623218410000|2021-06-09 06:00:10|82623.6|82573.6|82617.5|82567.5|82627.6|82577.6|82595|82545|50
1623218420000|2021-06-09 06:00:20|82619.3|82569.3|82618.7|82568.7|82619.3|82569.3|82599.2|82549.2|52
1623218430000|2021-06-09 06:00:30|82619|82569|82621.8|82571.8|82621.8|82571.8|82617.7|82567.7|34
1623218440000|2021-06-09 06:00:40|82621.3|82571.3|82616.5|82566.5|82621.3|82579.7|82604.7|82563.3|47
1623218450000|2021-06-09 06:00:50|82616.6|82566.6|82614|82564|82617.7|82567.7|82613.9|82563.9|28
1623218460000|2021-06-09 06:01:00|82613.6|82563.6|82603.9|82553.9|82613.6|82563.6|82603.6|82553.6|34
1623218470000|2021-06-09 06:01:10|82604|82554|82592.3|82542.3|82604|82554|82591.2|82541.2|43
1623218480000|2021-06-09 06:01:20|82594.9|82544.9|82588.3|82538.3|82595.9|82552.6|82575.7|82533.3|38
1623218490000|2021-06-09 06:01:30|82587.7|82537.7|82598.9|82548.9|82601|82551|82587.7|82537.7|42
1623218500000|2021-06-09 06:01:40|82599.1|82549.1|82583.6|82533.6|82599.8|82551.9|82574.8|82530.4|53
1623218510000|2021-06-09 06:01:50|82584.3|82534.3|82584.6|82534.6|82587.1|82537.1|82584.3|82534.3|34
1623218520000|2021-06-09 06:02:00|82583.6|82533.6|82581.9|82531.9|82584.7|82534.7|82581.8|82531.8|46
1623218530000|2021-06-09 06:02:10|82581.5|82531.5|82580.8|82530.8|82583.2|82533.2|82579.4|82529.4|24
1623218540000|2021-06-09 06:02:20|82580.7|82530.7|82578.8|82528.8|82582.3|82532.3|82577.9|82527.9|44
1623218550000|2021-06-09 06:02:30|82578.5|82528.5|82577.3|82527.3|82581|82531|82576.6|82526.6|34
1623218560000|2021-06-09 06:02:40|82576.8|82526.8|82577.1|82527.1|82577.2|82527.2|82575.6|82525.6|31
1623218570000|2021-06-09 06:02:50|82576.8|82526.8|82580.1|82530.1|82580.2|82530.2|82576.8|82526.8|25
1623218580000|2021-06-09 06:03:00|82580|82530|82580.2|82530.2|82584.2|82534.2|82580|82530|51
1623218590000|2021-06-09 06:03:10|82580.3|82530.3|82580.3|82530.3|82581.3|82531.3|82579.5|82529.5|26
1623218600000|2021-06-09 06:03:20|82580.8|82530.8|82582.8|82532.8|82583.1|82533.1|82580|82530|32
1623218610000|2021-06-09 06:03:30|82582.5|82532.5|82570|82545|82583.4|82547.8|82570|82531.1|37
1623218620000|2021-06-09 06:03:40|82570.7|82545.7|82568.7|82543.7|82571.1|82546.1|82567.9|82542.9|21
1623218630000|2021-06-09 06:03:50|82568.5|82543.5|82579.7|82529.7|82584|82545.7|82568.5|82529.1|28
1623218640000|2021-06-09 06:04:00|82580.1|82530.1|82579|82529|82583.5|82533.5|82579|82529|27
1623218650000|2021-06-09 06:04:10|82578.6|82528.6|82585.4|82535.4|82585.7|82535.7|82578.6|82528.6|27
1623218660000|2021-06-09 06:04:20|82585.5|82535.5|82584.6|82534.6|82587.2|82537.2|82581.8|82531.8|23
1623218670000|2021-06-09 06:04:30|82582|82532|82584.8|82534.8|82585.9|82535.9|82581.9|82531.9|34
1623218680000|2021-06-09 06:04:40|82584.1|82534.1|82583.3|82533.3|82585.6|82535.6|82583|82533|27
1623218690000|2021-06-09 06:04:50|82583.2|82533.2|82582|82532|82584.6|82534.6|82581.3|82531.3|33
1623218700000|2021-06-09 06:05:00|82582.8|82532.8|82586.6|82536.6|82586.6|82536.6|82580.7|82530.7|46
1623218710000|2021-06-09 06:05:10|82589|82539|82584.9|82534.9|82589.3|82539.3|82584.5|82534.5|50
1623218720000|2021-06-09 06:05:20|82585.1|82535.1|82590.9|82540.9|82591.2|82541.2|82583.6|82533.6|22
1623218730000|2021-06-09 06:05:30|82590.5|82540.5|82594.9|82544.9|82595.6|82545.6|82590.5|82540.5|28
1623218740000|2021-06-09 06:05:40|82594.8|82544.8|82596|82546|82596.4|82546.4|82593.8|82543.8|26
1623218750000|2021-06-09 06:05:50|82595.6|82545.6|82595.1|82545.1|82597.4|82547.4|82594.8|82544.8|35
1623218760000|2021-06-09 06:06:00|82594.5|82544.5|82597.8|82547.8|82601.8|82551.8|82593.3|82543.3|40
1623218770000|2021-06-09 06:06:10|82598.1|82548.1|82599.4|82549.4|82599.4|82549.4|82596.1|82546.1|38
1623218780000|2021-06-09 06:06:20|82599.6|82549.6|82602.4|82552.4|82605.9|82566.1|82590.6|82548.6|42
1623218790000|2021-06-09 06:06:30|82602.1|82552.1|82600.6|82550.6|82605.4|82555.4|82599.9|82549.9|48
1623218800000|2021-06-09 06:06:40|82600.4|82550.4|82603.2|82553.2|82603.2|82553.2|82599.9|82549.9|33
1623218810000|2021-06-09 06:06:50|82602.2|82552.2|82599.6|82549.6|82603.4|82553.4|82598.8|82548.8|34
1623218820000|2021-06-09 06:07:00|82599.7|82549.7|82599.1|82549.1|82600.1|82550.1|82599|82549|21
1623218830000|2021-06-09 06:07:10|82599|82549|82601.7|82551.7|82601.9|82551.9|82599|82549|14
1623218840000|2021-06-09 06:07:20|82602|82552|82599.1|82549.1|82602|82552|82599.1|82549.1|7
1623218850000|2021-06-09 06:07:30|82599.6|82549.6|82587.5|82562.5|82600.5|82562.5|82586.3|82548.5|17
1623218860000|2021-06-09 06:07:40|82586.8|82561.8|82594.8|82544.8|82599.7|82561.8|82586.2|82543.9|28
1623218870000|2021-06-09 06:07:50|82594.5|82544.5|82595|82545|82596.9|82546.9|82594.3|82544.3|29
1623218880000|2021-06-09 06:08:00|82595.2|82545.2|82594.4|82544.4|82595.2|82545.2|82594.3|82544.3|21
1623218890000|2021-06-09 06:08:10|82594|82544|82594.5|82544.5|82594.7|82544.7|82593.7|82543.7|17
1623218900000|2021-06-09 06:08:20|82594.7|82544.7|82592.4|82542.4|82595.7|82545.7|82592.1|82542.1|31
1623218910000|2021-06-09 06:08:30|82593.4|82543.4|82593.2|82543.2|82593.5|82543.5|82592.3|82542.3|17
1623218920000|2021-06-09 06:08:40|82593.8|82543.8|82591.6|82541.6|82596.2|82546.2|82589.3|82539.3|33
1623218930000|2021-06-09 06:08:50|82591.7|82541.7|82576.7|82551.7|82592.4|82551.7|82576.7|82539.4|45
1623218940000|2021-06-09 06:09:00|82576.8|82551.8|82593.5|82543.5|82596.1|82556.6|82576.3|82539.4|34
1623218950000|2021-06-09 06:09:10|82593.1|82543.1|82593|82543|82593.2|82543.2|82592.5|82542.5|24
1623218960000|2021-06-09 06:09:20|82593.1|82543.1|82592.6|82542.6|82593.1|82543.1|82592.2|82542.2|13
1623218970000|2021-06-09 06:09:30|82592.8|82542.8|82593.8|82543.8|82593.8|82543.8|82592|82542|22
1623218980000|2021-06-09 06:09:40|82593|82543|82595.7|82545.7|82596.8|82546.8|82593|82543|29
1623218990000|2021-06-09 06:09:50|82596.4|82546.4|82595.8|82545.8|82596.5|82546.5|82595.6|82545.6|22
1623219000000|2021-06-09 06:10:00|82596|82546|82593.9|82543.9|82596.2|82556.7|82581.2|82543.9|37
1623219010000|2021-06-09 06:10:10|82593.5|82543.5|82592|82542|82595.3|82545.3|82591.7|82541.7|38
1623219020000|2021-06-09 06:10:20|82591.8|82541.8|82593.1|82543.1|82593.6|82543.6|82591.2|82541.2|26
1623219030000|2021-06-09 06:10:30|82593.2|82543.2|82591.4|82541.4|82593.4|82543.4|82591.4|82541.4|32
1623219040000|2021-06-09 06:10:40|82591.6|82541.6|82596.3|82546.3|82596.3|82546.3|82591.5|82541.5|34
1623219050000|2021-06-09 06:10:50|82596.8|82546.8|82588.8|82538.8|82601.6|82561.9|82586.6|82538.8|39
1623219060000|2021-06-09 06:11:00|82588.6|82538.6|82589.9|82539.9|82590.4|82540.4|82588.6|82538.6|23
1623219070000|2021-06-09 06:11:10|82590.1|82540.1|82588.8|82538.8|82590.6|82540.6|82588.3|82538.3|26
1623219080000|2021-06-09 06:11:20|82589.1|82539.1|82588.1|82538.1|82589.1|82539.1|82585.4|82535.4|35
1623219090000|2021-06-09 06:11:30|82588.2|82538.2|82587.4|82537.4|82588.5|82538.5|82585|82535|55
1623219100000|2021-06-09 06:11:40|82587.8|82537.8|82570.9|82520.9|82587.8|82537.8|82570.1|82520.1|57
1623219110000|2021-06-09 06:11:50|82570.5|82520.5|82571.3|82521.3|82571.8|82521.8|82569.4|82519.4|31
1623219120000|2021-06-09 06:12:00|82572.1|82522.1|82588.2|82538.2|82589.7|82539.7|82572.1|82522.1|51
1623219130000|2021-06-09 06:12:10|82588.4|82538.4|82591.7|82541.7|82592.9|82542.9|82584.1|82534.1|39
1623219140000|2021-06-09 06:12:20|82591.8|82541.8|82595.5|82545.5|82596.2|82558.6|82582.8|82541.6|36
1623219150000|2021-06-09 06:12:30|82595.8|82545.8|82589.8|82539.8|82595.8|82545.8|82586.6|82536.6|42
1623219160000|2021-06-09 06:12:40|82590.4|82540.4|82589.3|82539.3|82591.3|82541.3|82587.8|82537.8|28
1623219170000|2021-06-09 06:12:50|82589.5|82539.5|82588|82538|82589.5|82539.5|82587.5|82537.5|15
1623219180000|2021-06-09 06:13:00|82588.5|82538.5|82588|82538|82588.5|82538.5|82586.5|82536.5|23
1623219190000|2021-06-09 06:13:10|82588.1|82538.1|82586.3|82536.3|82588.3|82538.3|82585.6|82535.6|18
1623219200000|2021-06-09 06:13:20|82584.8|82534.8|82580.2|82555.2|82592.7|82555.2|82571.3|82531.4|38
1623219210000|2021-06-09 06:13:30|82578|82553|82589.5|82539.5|82592.7|82554.3|82578|82538.6|37
1623219220000|2021-06-09 06:13:40|82589.4|82539.4|82592.3|82542.3|82592.3|82542.3|82589.2|82539.2|19
1623219230000|2021-06-09 06:13:50|82592.2|82542.2|82591.1|82541.1|82592.2|82542.2|82590.3|82540.3|18
1623219240000|2021-06-09 06:14:00|82591|82541|82593.2|82543.2|82593.2|82553.9|82577.7|82540.3|28
1623219250000|2021-06-09 06:14:10|82592.3|82542.3|82596.8|82546.8|82597.8|82558.6|82581.9|82542.1|32
1623219260000|2021-06-09 06:14:20|82597.1|82547.1|82596.5|82546.5|82597.5|82547.5|82596.5|82546.5|9
1623219270000|2021-06-09 06:14:30|82596|82546|82596.3|82546.3|82597.3|82547.3|82595.6|82545.6|28
1623219280000|2021-06-09 06:14:40|82596|82546|82583|82558|82596|82559.3|82581.5|82544.5|17
1623219290000|2021-06-09 06:14:50|82583.1|82558.1|82581.3|82556.3|82583.1|82558.1|82580.6|82555.6|16
1623219300000|2021-06-09 06:15:00|82581.9|82556.9|82591.6|82541.6|82592.1|82557.4|82581.9|82538.7|47
1623219310000|2021-06-09 06:15:10|82591.8|82541.8|82593|82543|82594.3|82557.5|82581.7|82541.1|28
1623219320000|2021-06-09 06:15:20|82593.1|82543.1|82573.8|82548.8|82593.1|82548.8|82573.8|82536.8|29
1623219330000|2021-06-09 06:15:30|82588.3|82538.3|82583.6|82533.6|82588.7|82550.8|82575.8|82532.5|57
1623219340000|2021-06-09 06:15:40|82583.9|82533.9|82590.2|82540.2|82590.5|82540.5|82583.1|82533.1|30
1623219350000|2021-06-09 06:15:50|82590.1|82540.1|82591.1|82541.1|82591.2|82541.2|82588.7|82538.7|23
1623219360000|2021-06-09 06:16:00|82591|82541|82594.1|82544.1|82594.5|82558.4|82581.4|82539.7|40
1623219370000|2021-06-09 06:16:10|82593.9|82543.9|82590.5|82540.5|82595.1|82545.1|82590.3|82540.3|37
1623219380000|2021-06-09 06:16:20|82590.8|82540.8|82576.5|82551.5|82591.3|82551.9|82575.9|82538.1|35
1623219390000|2021-06-09 06:16:30|82576.2|82551.2|82588|82538|82589.5|82551.2|82576.2|82537.3|31
1623219400000|2021-06-09 06:16:40|82588.1|82538.1|82588.2|82538.2|82588.8|82538.8|82587.5|82537.5|23
1623219410000|2021-06-09 06:16:50|82589.2|82539.2|82588.8|82538.8|82589.6|82551.5|82575.2|82535|33
1623219420000|2021-06-09 06:17:00|82588.5|82538.5|82595.9|82545.9|82595.9|82558.7|82580.9|82538.2|40
1623219430000|2021-06-09 06:17:10|82595.6|82545.6|82585.8|82560.8|82600.6|82563.7|82585.8|82544.5|45
1623219440000|2021-06-09 06:17:20|82585.1|82560.1|82595.1|82545.1|82595.1|82560.8|82581.8|82540.7|34
1623219450000|2021-06-09 06:17:30|82593.4|82543.4|82596.7|82546.7|82598.5|82548.5|82593.1|82543.1|44
1623219460000|2021-06-09 06:17:40|82597.3|82547.3|82602.5|82552.5|82603|82564.4|82589.4|82546.6|37
1623219470000|2021-06-09 06:17:50|82602.9|82552.9|82602.3|82552.3|82604.9|82554.9|82601.5|82551.5|33
1623219480000|2021-06-09 06:18:00|82602.6|82552.6|82607.4|82557.4|82608.2|82570.4|82594.4|82550|60
1623219490000|2021-06-09 06:18:10|82607.6|82557.6|82611.1|82561.1|82611.1|82561.1|82607.3|82557.3|37
1623219500000|2021-06-09 06:18:20|82610.8|82560.8|82605.3|82555.3|82610.9|82560.9|82605.3|82555.3|47
1623219510000|2021-06-09 06:18:30|82605.7|82555.7|82603.8|82553.8|82606.2|82556.2|82600.7|82550.7|39
1623219520000|2021-06-09 06:18:40|82604.1|82554.1|82602.4|82552.4|82604.1|82554.1|82601.3|82551.3|21
1623219530000|2021-06-09 06:18:50|82602.6|82552.6|82602.9|82552.9|82605|82555|82601.5|82551.5|36
1623219540000|2021-06-09 06:19:00|82603.4|82553.4|82603.4|82553.4|82605.4|82555.4|82603.3|82553.3|32
1623219550000|2021-06-09 06:19:10|82603.3|82553.3|82603.5|82553.5|82604.7|82554.7|82603.1|82553.1|21
1623219560000|2021-06-09 06:19:20|82603.4|82553.4|82604.2|82554.2|82605.1|82555.1|82603.4|82553.4|18
1623219570000|2021-06-09 06:19:30|82604.1|82554.1|82600.8|82550.8|82604.1|82554.1|82600.1|82550.1|29
1623219580000|2021-06-09 06:19:40|82600.4|82550.4|82602.7|82552.7|82603|82553|82600.4|82550.4|20
1623219590000|2021-06-09 06:19:50|82602.5|82552.5|82603.3|82553.3|82603.6|82553.6|82602.2|82552.2|28
1623219600000|2021-06-09 06:20:00|82603.7|82553.7|82603.4|82553.4|82607.5|82569.5|82590.5|82553.4|40
1623219610000|2021-06-09 06:20:10|82604.3|82554.3|82602.5|82552.5|82604.3|82554.3|82602.1|82552.1|32
1623219620000|2021-06-09 06:20:20|82602.4|82552.4|82601.8|82551.8|82602.5|82552.5|82600|82550|19
1623219630000|2021-06-09 06:20:30|82601.3|82551.3|82594.6|82544.6|82602.5|82552.5|82594.6|82544.6|26
1623219640000|2021-06-09 06:20:40|82596.9|82546.9|82595.7|82545.7|82597|82559.2|82582.7|82544.4|18
1623219650000|2021-06-09 06:20:50|82596.3|82546.3|82596.4|82546.4|82596.8|82546.8|82595.9|82545.9|9
1623219660000|2021-06-09 06:21:00|82596.6|82546.6|82593.3|82543.3|82596.6|82556.7|82579.6|82541.7|28
1623219670000|2021-06-09 06:21:10|82593.6|82543.6|82596.1|82546.1|82597.9|82547.9|82593|82543|34
1623219680000|2021-06-09 06:21:20|82596.3|82546.3|82596.3|82546.3|82596.3|82546.3|82594|82544|24
1623219690000|2021-06-09 06:21:30|82596.6|82546.6|82597.4|82547.4|82597.4|82547.4|82595.4|82545.4|25
1623219700000|2021-06-09 06:21:40|82597|82547|82594|82544|82597.3|82547.3|82592.7|82542.7|25
1623219710000|2021-06-09 06:21:50|82594.4|82544.4|82591.9|82541.9|82594.4|82544.4|82591.2|82541.2|41
1623219720000|2021-06-09 06:22:00|82588.7|82538.7|82587|82537|82588.7|82538.7|82583.2|82533.2|34
1623219730000|2021-06-09 06:22:10|82586.9|82536.9|82586.5|82536.5|82586.9|82536.9|82584.4|82534.4|34
1623219740000|2021-06-09 06:22:20|82586.4|82536.4|82586.5|82536.5|82586.8|82536.8|82585.9|82535.9|21
1623219750000|2021-06-09 06:22:30|82586.6|82536.6|82587.8|82537.8|82587.8|82550.8|82573.2|82535.1|28
1623219760000|2021-06-09 06:22:40|82588.1|82538.1|82581.9|82531.9|82588.1|82542.8|82567.8|82525.9|43
1623219770000|2021-06-09 06:22:50|82581.4|82531.4|82577.4|82527.4|82582.6|82532.6|82577.4|82527.4|25
1623219780000|2021-06-09 06:23:00|82579.4|82529.4|82580.4|82530.4|82583.3|82533.3|82576.4|82526.4|47
1623219790000|2021-06-09 06:23:10|82579.8|82529.8|82582|82532|82584.3|82534.3|82578.9|82528.9|35
1623219800000|2021-06-09 06:23:20|82582.2|82532.2|82584.6|82534.6|82586.9|82549.2|82573.4|82531|39
1623219810000|2021-06-09 06:23:30|82584.8|82534.8|82583.6|82533.6|82585|82535|82581.8|82531.8|30
1623219820000|2021-06-09 06:23:40|82583.5|82533.5|82584.1|82534.1|82584.4|82545.3|82568.5|82530.6|29
1623219830000|2021-06-09 06:23:50|82584.6|82534.6|82578.3|82528.3|82586.1|82538.7|82560.7|82524.5|37
1623219840000|2021-06-09 06:24:00|82578.4|82528.4|82579.8|82529.8|82580.2|82530.2|82577.1|82527.1|32
1623219850000|2021-06-09 06:24:10|82580.1|82530.1|82580.9|82530.9|82582.6|82532.6|82580.1|82530.1|30
1623219860000|2021-06-09 06:24:20|82581.6|82531.6|82582|82532|82582|82544.4|82568.7|82530.1|21
1623219870000|2021-06-09 06:24:30|82581.9|82531.9|82574.5|82524.5|82582.8|82542.9|82564.1|82520.4|31
1623219880000|2021-06-09 06:24:40|82575.3|82525.3|82577.5|82527.5|82577.5|82527.5|82574.4|82524.4|17
1623219890000|2021-06-09 06:24:50|82577.6|82527.6|82576.5|82526.5|82578.7|82528.7|82576.5|82526.5|20
1623219900000|2021-06-09 06:25:00|82576.3|82526.3|82557.6|82532.6|82576.3|82534.2|82557.6|82518.4|29
1623219910000|2021-06-09 06:25:10|82557.5|82532.5|82571.5|82521.5|82571.5|82533.9|82557.5|82521|14
1623219920000|2021-06-09 06:25:20|82571.4|82521.4|82572.7|82522.7|82572.7|82522.7|82571.2|82521.2|22
1623219930000|2021-06-09 06:25:30|82572.8|82522.8|82559.1|82534.1|82572.8|82535.7|82558.5|82520.9|21
1623219940000|2021-06-09 06:25:40|82558.8|82533.8|82574.3|82524.3|82574.3|82534.7|82558.7|82521|11
1623219950000|2021-06-09 06:25:50|82573.1|82523.1|82573|82523|82573.2|82523.2|82570.7|82520.7|25
1623219960000|2021-06-09 06:26:00|82572.9|82522.9|82557.5|82532.5|82573.6|82534.8|82557.5|82519.6|32
1623219970000|2021-06-09 06:26:10|82558.3|82533.3|82571.8|82521.8|82572.7|82534.3|82558.3|82521.6|18
1623219980000|2021-06-09 06:26:20|82571.9|82521.9|82560.5|82535.5|82573.1|82536.2|82558.4|82521.9|23
1623219990000|2021-06-09 06:26:30|82558.7|82533.7|82553|82503|82562.8|82535.2|82539.9|82503|45
1623220000000|2021-06-09 06:26:40|82553.6|82503.6|82552.9|82502.9|82554.7|82504.7|82550.6|82500.6|48
1623220010000|2021-06-09 06:26:50|82552.8|82502.8|82552.9|82502.9|82554.9|82504.9|82552.8|82502.8|34
1623220020000|2021-06-09 06:27:00|82553.2|82503.2|82555.7|82530.7|82561.6|82530.9|82546.8|82501.8|39
1623220030000|2021-06-09 06:27:10|82554.2|82529.2|82573.2|82523.2|82573.2|82529.2|82554.2|82517.4|29
1623220040000|2021-06-09 06:27:20|82572.2|82522.2|82574.5|82524.5|82574.5|82524.5|82572|82522|24
1623220050000|2021-06-09 06:27:30|82562.1|82537.1|82566.4|82541.4|82567.3|82542.3|82560.4|82535.4|40
1623220060000|2021-06-09 06:27:40|82566.8|82541.8|82565.9|82540.9|82567.9|82542.9|82565.9|82540.9|19
1623220070000|2021-06-09 06:27:50|82566.2|82541.2|82561.1|82536.1|82566.5|82541.5|82560.4|82535.4|44
1623220080000|2021-06-09 06:28:00|82561.2|82536.2|82561|82536|82562.7|82537.7|82559|82534|38
1623220090000|2021-06-09 06:28:10|82562|82537|82559.1|82534.1|82563.7|82538.7|82557|82532|37
1623220100000|2021-06-09 06:28:20|82559.3|82534.3|82556.9|82531.9|82563.7|82538.7|82555.9|82530.9|39
1623220110000|2021-06-09 06:28:30|82556.5|82531.5|82555.4|82530.4|82559.3|82534.3|82554.5|82529.5|37
1623220120000|2021-06-09 06:28:40|82555.2|82530.2|82554.2|82529.2|82556.4|82531.4|82552.1|82527.1|37
1623220130000|2021-06-09 06:28:50|82554.1|82529.1|82543.3|82518.3|82554.1|82529.1|82538.5|82513.5|50
1623220140000|2021-06-09 06:29:00|82541.9|82516.9|82547|82522|82547.5|82522.5|82540.6|82515.6|39
1623220150000|2021-06-09 06:29:10|82546.8|82521.8|82554.4|82529.4|82554.4|82529.4|82546.5|82521.5|28
1623220160000|2021-06-09 06:29:20|82552.9|82527.9|82554.9|82529.9|82554.9|82529.9|82551.5|82526.5|21
1623220170000|2021-06-09 06:29:30|82554.5|82529.5|82552.7|82527.7|82555.7|82530.7|82552.2|82527.2|26
1623220180000|2021-06-09 06:29:40|82553|82528|82552.7|82527.7|82553|82528|82551.1|82526.1|34
1623220190000|2021-06-09 06:29:50|82552.4|82527.4|82551.5|82526.5|82552.8|82527.8|82551.4|82526.4|14
1623220200000|2021-06-09 06:30:00|82551.1|82526.1|82551.2|82526.2|82553.5|82528.5|82548.8|82523.8|36
1623220210000|2021-06-09 06:30:10|82551.5|82526.5|82553.4|82528.4|82553.4|82528.4|82551.5|82526.5|21
1623220220000|2021-06-09 06:30:20|82553|82528|82562.7|82537.7|82563.8|82538.8|82552.9|82527.9|41
1623220230000|2021-06-09 06:30:30|82562.6|82537.6|82573.8|82548.8|82575.2|82550.2|82561.7|82536.7|33
1623220240000|2021-06-09 06:30:40|82573.7|82548.7|82568.8|82543.8|82573.7|82548.7|82568.3|82543.3|33
1623220250000|2021-06-09 06:30:50|82568.5|82543.5|82568.3|82543.3|82568.7|82543.7|82566.3|82541.3|27
1623220260000|2021-06-09 06:31:00|82568|82543|82568|82543|82580.1|82544.5|82567.1|82530.1|33
1623220270000|2021-06-09 06:31:10|82568.3|82543.3|82569.2|82544.2|82570.2|82545.2|82567.5|82542.5|16
1623220280000|2021-06-09 06:31:20|82569.1|82544.1|82568.2|82543.2|82569.3|82544.3|82568|82543|21
1623220290000|2021-06-09 06:31:30|82580.3|82530.3|82566.1|82541.1|82581.7|82544.2|82565.9|82530.3|29
1623220300000|2021-06-09 06:31:40|82566.4|82541.4|82577.6|82527.6|82580.7|82541.4|82565.2|82527.6|23
1623220310000|2021-06-09 06:31:50|82577.5|82527.5|82578.7|82528.7|82579.2|82529.2|82576.9|82526.9|22
1623220320000|2021-06-09 06:32:00|82578.6|82528.6|82566.4|82541.4|82579.4|82542.1|82566.4|82528.5|17
1623220330000|2021-06-09 06:32:10|82565.8|82540.8|82565|82540|82566.8|82541.8|82563.4|82538.4|19
1623220340000|2021-06-09 06:32:20|82564.9|82539.9|82580.5|82530.5|82581.8|82542.4|82564.9|82529.4|21
1623220350000|2021-06-09 06:32:30|82581.5|82531.5|82583.8|82533.8|82584.4|82546.8|82570.4|82529.5|32
1623220360000|2021-06-09 06:32:40|82584.2|82534.2|82586.2|82536.2|82587.6|82550.4|82572.1|82533.7|31
1623220370000|2021-06-09 06:32:50|82586.5|82536.5|82585.6|82535.6|82587|82537|82584.6|82534.6|19
1623220380000|2021-06-09 06:33:00|82585.8|82535.8|82585.9|82535.9|82586.8|82536.8|82585.3|82535.3|13
1623220390000|2021-06-09 06:33:10|82585.8|82535.8|82571.8|82546.8|82586.4|82547.9|82571.5|82535.4|26
1623220400000|2021-06-09 06:33:20|82571.5|82546.5|82571.4|82546.4|82572|82547|82570.7|82545.7|26
1623220410000|2021-06-09 06:33:30|82571.3|82546.3|82577.4|82552.4|82579.2|82554.2|82571|82546|43
1623220420000|2021-06-09 06:33:40|82578.5|82553.5|82577.3|82552.3|82578.5|82553.5|82575.9|82550.9|17
1623220430000|2021-06-09 06:33:50|82576.2|82551.2|82574.3|82549.3|82580.6|82555.6|82574.3|82549.3|29
1623220440000|2021-06-09 06:34:00|82575.1|82550.1|82577|82552|82578|82553|82574.8|82549.8|23
1623220450000|2021-06-09 06:34:10|82577.1|82552.1|82577.2|82552.2|82578|82553|82576.7|82551.7|15
1623220460000|2021-06-09 06:34:20|82577.9|82552.9|82579.3|82554.3|82579.3|82554.3|82577.3|82552.3|23
1623220470000|2021-06-09 06:34:30|82579.1|82554.1|82570.3|82545.3|82587.6|82554.4|82569|82537.6|33
1623220480000|2021-06-09 06:34:40|82570.4|82545.4|82570.1|82545.1|82570.4|82545.4|82569|82544|24
1623220490000|2021-06-09 06:34:50|82570.3|82545.3|82562.9|82537.9|82576.7|82545.4|82561.4|82524.1|36
1623220500000|2021-06-09 06:35:00|82562.6|82537.6|82565.7|82540.7|82565.7|82540.7|82562.6|82537.6|16
1623220510000|2021-06-09 06:35:10|82565.1|82540.1|82569.5|82544.5|82570.5|82545.5|82565|82540|22
1623220520000|2021-06-09 06:35:20|82569.4|82544.4|82568.6|82543.6|82569.4|82544.4|82567.8|82542.8|26
1623220530000|2021-06-09 06:35:30|82568.7|82543.7|82554.5|82529.5|82571|82546|82554.5|82529.5|35
1623220540000|2021-06-09 06:35:40|82554.8|82529.8|82554.7|82529.7|82556.2|82531.2|82554.1|82529.1|39
1623220550000|2021-06-09 06:35:50|82555.1|82530.1|82558.6|82533.6|82558.6|82533.6|82554.7|82529.7|30
1623220560000|2021-06-09 06:36:00|82559.7|82534.7|82570.6|82545.6|82582.1|82549.3|82559.7|82532.1|35
1623220570000|2021-06-09 06:36:10|82570|82545|82571.2|82546.2|82575.5|82550.5|82569.4|82544.4|38
1623220580000|2021-06-09 06:36:20|82570.7|82545.7|82568.9|82543.9|82571.6|82546.6|82567.4|82542.4|31
1623220590000|2021-06-09 06:36:30|82568.4|82543.4|82568|82543|82569.7|82544.7|82566.7|82541.7|27
1623220600000|2021-06-09 06:36:40|82567.9|82542.9|82564.3|82539.3|82568.3|82543.3|82561.9|82536.9|27
1623220610000|2021-06-09 06:36:50|82563.2|82538.2|82562.5|82537.5|82564|82539|82561|82536|47
1623220620000|2021-06-09 06:37:00|82561.8|82536.8|82562.4|82537.4|82563.2|82538.2|82561.3|82536.3|24
1623220630000|2021-06-09 06:37:10|82563|82538|82560.9|82535.9|82563|82538|82559.9|82534.9|34
1623220640000|2021-06-09 06:37:20|82560.8|82535.8|82563.7|82538.7|82563.7|82538.7|82559.5|82534.5|38
1623220650000|2021-06-09 06:37:30|82565.1|82540.1|82567.4|82542.4|82568|82543|82564.8|82539.8|39
1623220660000|2021-06-09 06:37:40|82567.1|82542.1|82560.3|82535.3|82567.2|82542.2|82560.3|82535.3|42
1623220670000|2021-06-09 06:37:50|82559.9|82534.9|82549.2|82524.2|82561.7|82536.7|82547.5|82522.5|58
1623220680000|2021-06-09 06:38:00|82548.1|82523.1|82546.1|82521.1|82549.7|82524.7|82543.5|82518.5|55
1623220690000|2021-06-09 06:38:10|82545.9|82520.9|82544.3|82519.3|82552.6|82522.3|82536.3|82498.1|55
1623220700000|2021-06-09 06:38:20|82543.7|82518.7|82561.5|82511.5|82563.9|82529.3|82538.6|82494.3|70
1623220710000|2021-06-09 06:38:30|82559.8|82509.8|82545.5|82520.5|82559.8|82521.4|82541.2|82501.6|59
1623220720000|2021-06-09 06:38:40|82543.9|82518.9|82543.2|82518.2|82546|82521|82541.3|82516.3|53
1623220730000|2021-06-09 06:38:50|82542.2|82517.2|82544.8|82519.8|82545|82520|82540.4|82515.4|55
1623220740000|2021-06-09 06:39:00|82544.5|82519.5|82544.6|82519.6|82555.4|82519.6|82540.9|82504.4|44
1623220750000|2021-06-09 06:39:10|82543.6|82518.6|82536.3|82511.3|82543.9|82518.9|82534.5|82509.5|52
1623220760000|2021-06-09 06:39:20|82536.2|82511.2|82539.8|82514.8|82541.5|82516.5|82534.9|82509.9|48
1623220770000|2021-06-09 06:39:30|82539.7|82514.7|82539.6|82514.6|82539.7|82514.7|82537.8|82512.8|40
1623220780000|2021-06-09 06:39:40|82538.3|82513.3|82539.4|82514.4|82539.7|82514.7|82536.5|82511.5|53
1623220790000|2021-06-09 06:39:50|82539.7|82514.7|82535.8|82510.8|82540.7|82515.7|82535.8|82510.8|47
1623220800000|2021-06-09 06:40:00|82536.3|82511.3|82544.5|82519.5|82545.2|82520.2|82535.2|82510.2|55
1623220810000|2021-06-09 06:40:10|82544.7|82519.7|82541.3|82516.3|82555.6|82530.6|82538.2|82513.2|56
1623220820000|2021-06-09 06:40:20|82541.8|82516.8|82540.6|82515.6|82547.3|82522.3|82539.7|82514.7|57
1623220830000|2021-06-09 06:40:30|82540.2|82515.2|82530.7|82505.7|82540.2|82515.2|82530.1|82505.1|52
1623220840000|2021-06-09 06:40:40|82531.8|82506.8|82531.9|82506.9|82535.5|82510.5|82529.7|82504.7|40
1623220850000|2021-06-09 06:40:50|82532.1|82507.1|82540.4|82515.4|82541.7|82516.7|82532.1|82507.1|51
1623220860000|2021-06-09 06:41:00|82540.2|82515.2|82536.2|82511.2|82542.6|82517.6|82535|82510|40
1623220870000|2021-06-09 06:41:10|82535.2|82510.2|82539.9|82514.9|82540.1|82515.1|82534.3|82509.3|48
1623220880000|2021-06-09 06:41:20|82540.1|82515.1|82542.6|82517.6|82544.5|82519.5|82537.2|82512.2|58
1623220890000|2021-06-09 06:41:30|82542.8|82517.8|82548.9|82523.9|82549.6|82524.6|82542.5|82517.5|57
1623220900000|2021-06-09 06:41:40|82548.8|82523.8|82549.1|82524.1|82551.7|82526.7|82547.6|82522.6|52
1623220910000|2021-06-09 06:41:50|82549.3|82524.3|82547|82522|82549.9|82524.9|82545.8|82520.8|42
1623220920000|2021-06-09 06:42:00|82551.6|82526.6|82549.4|82524.4|82553.4|82528.4|82547.5|82522.5|45
1623220930000|2021-06-09 06:42:10|82551|82526|82553.2|82528.2|82553.4|82528.4|82550.2|82525.2|44
1623220940000|2021-06-09 06:42:20|82552.8|82527.8|82553.6|82528.6|82553.8|82528.8|82551.5|82526.5|40
1623220950000|2021-06-09 06:42:30|82553.8|82528.8|82554.8|82529.8|82556.6|82531.6|82552|82527|48
1623220960000|2021-06-09 06:42:40|82554.7|82529.7|82554|82529|82556.6|82531.6|82552.1|82527.1|44
1623220970000|2021-06-09 06:42:50|82553.5|82528.5|82555.5|82530.5|82558.3|82533.3|82552.7|82527.7|47
1623220980000|2021-06-09 06:43:00|82555.8|82530.8|82556|82531|82556.1|82531.1|82555.2|82530.2|26
1623220990000|2021-06-09 06:43:10|82556.1|82531.1|82557.1|82532.1|82557.3|82532.3|82555.7|82530.7|22
1623221000000|2021-06-09 06:43:20|82554.7|82529.7|82562.3|82537.3|82564.5|82539.5|82553.4|82528.4|44
1623221010000|2021-06-09 06:43:30|82562.9|82537.9|82566.4|82541.4|82567.3|82542.3|82562|82537|47
1623221020000|2021-06-09 06:43:40|82566.5|82541.5|82565.8|82540.8|82567.3|82542.3|82565.5|82540.5|43
1623221030000|2021-06-09 06:43:50|82565.9|82540.9|82569.6|82544.6|82570.5|82545.5|82565.2|82540.2|35
1623221040000|2021-06-09 06:44:00|82569.7|82544.7|82571.3|82546.3|82572.4|82547.4|82568.5|82543.5|47
1623221050000|2021-06-09 06:44:10|82571.1|82546.1|82567.7|82542.7|82575.3|82550.3|82567.7|82542.7|57
1623221060000|2021-06-09 06:44:20|82568.7|82543.7|82566.1|82541.1|82568.7|82543.7|82564.1|82539.1|58
1623221070000|2021-06-09 06:44:30|82565.7|82540.7|82564.5|82539.5|82572.5|82547.5|82562.3|82537.3|50
1623221080000|2021-06-09 06:44:40|82564.6|82539.6|82566.9|82541.9|82567.4|82542.4|82559.1|82534.1|58
1623221090000|2021-06-09 06:44:50|82566.3|82541.3|82565.1|82540.1|82580.6|82544.5|82563.2|82530.1|47
1623221100000|2021-06-09 06:45:00|82563.9|82538.9|82559.7|82534.7|82566.9|82541.9|82559.7|82534.7|61
1623221110000|2021-06-09 06:45:10|82559.8|82534.8|82566.8|82541.8|82567.2|82542.2|82559.8|82534.8|59
1623221120000|2021-06-09 06:45:20|82566.3|82541.3|82570.5|82545.5|82570.5|82545.5|82561.7|82536.7|54
1623221130000|2021-06-09 06:45:30|82570.1|82545.1|82571.2|82546.2|82572.6|82547.6|82569.9|82544.9|30
1623221140000|2021-06-09 06:45:40|82570.9|82545.9|82570.8|82545.8|82572.2|82547.2|82570.2|82545.2|36
1623221150000|2021-06-09 06:45:50|82570.1|82545.1|82567.6|82542.6|82572.4|82547.4|82567.5|82542.5|41
1623221160000|2021-06-09 06:46:00|82568.1|82543.1|82569.8|82544.8|82569.8|82544.8|82567|82542|35
1623221170000|2021-06-09 06:46:10|82570.2|82545.2|82570.3|82545.3|82572.1|82547.1|82567.9|82542.9|40
1623221180000|2021-06-09 06:46:20|82571.6|82546.6|82571|82546|82581.5|82548.6|82568.9|82531.5|28
1623221190000|2021-06-09 06:46:30|82571.1|82546.1|82571.1|82546.1|82571.4|82546.4|82570.2|82545.2|22
1623221200000|2021-06-09 06:46:40|82571.5|82546.5|82573.7|82548.7|82577.1|82552.1|82571.5|82546.5|31
1623221210000|2021-06-09 06:46:50|82573.9|82548.9|82573.7|82548.7|82577|82552|82573.3|82548.3|38
1623221220000|2021-06-09 06:47:00|82574|82549|82575.2|82550.2|82576.9|82551.9|82573.7|82548.7|32
1623221230000|2021-06-09 06:47:10|82575.1|82550.1|82574.4|82549.4|82575.1|82550.1|82574.1|82549.1|27
1623221240000|2021-06-09 06:47:20|82574.9|82549.9|82575.5|82550.5|82576|82551|82572.4|82547.4|26
1623221250000|2021-06-09 06:47:30|82575.3|82550.3|82575.5|82550.5|82577.4|82552.4|82574.1|82549.1|39
1623221260000|2021-06-09 06:47:40|82575.7|82550.7|82575.2|82550.2|82576.7|82551.7|82574.6|82549.6|36
1623221270000|2021-06-09 06:47:50|82574.8|82549.8|82575.7|82550.7|82576.3|82551.3|82574.4|82549.4|23
1623221280000|2021-06-09 06:48:00|82575.4|82550.4|82575.4|82550.4|82576.6|82551.6|82575|82550|23
1623221290000|2021-06-09 06:48:10|82575.7|82550.7|82575.8|82550.8|82577.2|82552.2|82575.2|82550.2|19
1623221300000|2021-06-09 06:48:20|82575.7|82550.7|82574.7|82549.7|82576|82551|82573.4|82548.4|38
1623221310000|2021-06-09 06:48:30|82574.6|82549.6|82576.1|82551.1|82578.8|82553.8|82574.3|82549.3|29
1623221320000|2021-06-09 06:48:40|82575.8|82550.8|82577|82552|82578.2|82553.2|82575.4|82550.4|35
1623221330000|2021-06-09 06:48:50|82577.1|82552.1|82579.8|82554.8|82580.8|82555.8|82576.8|82551.8|28
1623221340000|2021-06-09 06:49:00|82580|82555|82587.3|82562.3|82591.4|82566.4|82580|82555|48
1623221350000|2021-06-09 06:49:10|82586.4|82561.4|82588.4|82563.4|82588.5|82563.5|82586|82561|34
1623221360000|2021-06-09 06:49:20|82588.2|82563.2|82587.3|82562.3|82590.5|82565.5|82586.2|82561.2|40
1623221370000|2021-06-09 06:49:30|82588|82563|82588.3|82563.3|82589.3|82564.3|82585.9|82560.9|42
1623221380000|2021-06-09 06:49:40|82588|82563|82586.9|82561.9|82588.4|82563.4|82585.9|82560.9|38
1623221390000|2021-06-09 06:49:50|82586.6|82561.6|82594.6|82569.6|82594.6|82569.6|82586.4|82561.4|27
1623221400000|2021-06-09 06:50:00|82592.5|82567.5|82589.2|82564.2|82603.1|82569.4|82589.2|82553|35
1623221410000|2021-06-09 06:50:10|82589|82564|82589.5|82564.5|82592.4|82567.4|82588.6|82563.6|28
1623221420000|2021-06-09 06:50:20|82589.7|82564.7|82589|82564|82590.6|82565.6|82588.5|82563.5|41
1623221430000|2021-06-09 06:50:30|82588.6|82563.6|82586.7|82561.7|82594.1|82569.1|82585.4|82560.4|31
1623221440000|2021-06-09 06:50:40|82585.8|82560.8|82588.1|82563.1|82588.2|82563.2|82585.1|82560.1|22
1623221450000|2021-06-09 06:50:50|82587.3|82562.3|82587.8|82562.8|82593.2|82568.2|82587.3|82562.3|48
1623221460000|2021-06-09 06:51:00|82587.9|82562.9|82595.3|82570.3|82596.7|82571.7|82586.6|82561.6|44
1623221470000|2021-06-09 06:51:10|82595.6|82570.6|82593.4|82568.4|82597.3|82572.3|82592.3|82567.3|37
1623221480000|2021-06-09 06:51:20|82593.1|82568.1|82591.6|82566.6|82593.4|82568.4|82591.2|82566.2|32
1623221490000|2021-06-09 06:51:30|82591.7|82566.7|82586.5|82561.5|82592.9|82567.9|82584.2|82559.2|41
1623221500000|2021-06-09 06:51:40|82586.7|82561.7|82586.6|82561.6|82587.7|82562.7|82583.3|82558.3|37
1623221510000|2021-06-09 06:51:50|82586.3|82561.3|82587|82562|82589|82564|82586.3|82561.3|32
1623221520000|2021-06-09 06:52:00|82587.4|82562.4|82588.6|82563.6|82588.7|82563.7|82587.3|82562.3|27
1623221530000|2021-06-09 06:52:10|82588.7|82563.7|82589.1|82564.1|82589.5|82564.5|82587.8|82562.8|21
1623221540000|2021-06-09 06:52:20|82589|82564|82591.4|82566.4|82592.6|82567.6|82589|82564|19
1623221550000|2021-06-09 06:52:30|82591.7|82566.7|82588.5|82563.5|82591.7|82566.7|82588.4|82563.4|16
1623221560000|2021-06-09 06:52:40|82589.5|82564.5|82592|82567|82592|82567|82588.1|82563.1|26
1623221570000|2021-06-09 06:52:50|82591.7|82566.7|82593|82568|82593.8|82568.8|82591.7|82566.7|28
1623221580000|2021-06-09 06:53:00|82593.2|82568.2|82589.8|82564.8|82594.2|82569.2|82589.7|82564.7|36
1623221590000|2021-06-09 06:53:10|82590.4|82565.4|82593.4|82568.4|82593.4|82568.4|82588.6|82563.6|31
1623221600000|2021-06-09 06:53:20|82592.9|82567.9|82597.5|82572.5|82597.7|82572.7|82592.6|82567.6|31
1623221610000|2021-06-09 06:53:30|82596.8|82571.8|82596.7|82571.7|82597.5|82572.5|82596.1|82571.1|23
1623221620000|2021-06-09 06:53:40|82596.5|82571.5|82597.3|82572.3|82597.7|82572.7|82596.5|82571.5|17
1623221630000|2021-06-09 06:53:50|82596.6|82571.6|82598.4|82573.4|82598.8|82573.8|82596.6|82571.6|24
1623221640000|2021-06-09 06:54:00|82598|82573|82601.8|82576.8|82601.8|82576.8|82597.1|82572.1|36
1623221650000|2021-06-09 06:54:10|82602|82577|82601.6|82576.6|82602.8|82577.8|82601.5|82576.5|12
1623221660000|2021-06-09 06:54:20|82602.2|82577.2|82602|82577|82602.8|82577.8|82601.4|82576.4|28
1623221670000|2021-06-09 06:54:30|82601.9|82576.9|82600.5|82575.5|82601.9|82576.9|82598.7|82573.7|30
1623221680000|2021-06-09 06:54:40|82600.1|82575.1|82599.7|82574.7|82600.4|82575.4|82598.3|82573.3|28
1623221690000|2021-06-09 06:54:50|82599.8|82574.8|82599.7|82574.7|82600.2|82575.2|82599.4|82574.4|30
1623221700000|2021-06-09 06:55:00|82599.8|82574.8|82599.1|82574.1|82603.9|82578.9|82597.4|82572.4|52
1623221710000|2021-06-09 06:55:10|82598.7|82573.7|82598.8|82573.8|82599.3|82574.3|82597.5|82572.5|30
1623221720000|2021-06-09 06:55:20|82598.7|82573.7|82599.3|82574.3|82600.5|82575.5|82598.3|82573.3|39
1623221730000|2021-06-09 06:55:30|82599.5|82574.5|82600.8|82575.8|82600.8|82575.8|82598.4|82573.4|37
1623221740000|2021-06-09 06:55:40|82600.6|82575.6|82599.7|82574.7|82603|82578|82599.7|82574.7|33
1623221750000|2021-06-09 06:55:50|82598.9|82573.9|82593.1|82568.1|82600.4|82575.4|82593.1|82568.1|25
1623221760000|2021-06-09 06:56:00|82593.2|82568.2|82593.2|82568.2|82596.1|82571.1|82591.9|82566.9|45
1623221770000|2021-06-09 06:56:10|82593.1|82568.1|82594.1|82569.1|82595.2|82570.2|82587.1|82562.1|56
1623221780000|2021-06-09 06:56:20|82593.8|82568.8|82599.4|82574.4|82601.7|82576.7|82593.4|82568.4|34
1623221790000|2021-06-09 06:56:30|82599.3|82574.3|82599.8|82574.8|82600.9|82575.9|82597.8|82572.8|35
1623221800000|2021-06-09 06:56:40|82599.7|82574.7|82600.6|82575.6|82600.8|82575.8|82597|82572|40
1623221810000|2021-06-09 06:56:50|82600.4|82575.4|82600.1|82575.1|82600.8|82575.8|82599.2|82574.2|41
1623221820000|2021-06-09 06:57:00|82599.9|82574.9|82600.6|82575.6|82601|82576|82597.3|82572.3|39
1623221830000|2021-06-09 06:57:10|82600.1|82575.1|82600.7|82575.7|82601.9|82576.9|82599.5|82574.5|23
1623221840000|2021-06-09 06:57:20|82601.2|82576.2|82600.2|82575.2|82601.5|82576.5|82599.9|82574.9|30
1623221850000|2021-06-09 06:57:30|82600.1|82575.1|82594.2|82569.2|82600.3|82575.3|82593.7|82568.7|47
1623221860000|2021-06-09 06:57:40|82593.7|82568.7|82594.4|82569.4|82595.1|82570.1|82593.4|82568.4|39
1623221870000|2021-06-09 06:57:50|82594.8|82569.8|82595.1|82570.1|82595.3|82570.3|82593.5|82568.5|29
1623221880000|2021-06-09 06:58:00|82594.8|82569.8|82595.4|82570.4|82596.3|82571.3|82594.4|82569.4|31
1623221890000|2021-06-09 06:58:10|82595.3|82570.3|82595.9|82570.9|82596.4|82571.4|82594.4|82569.4|18
1623221900000|2021-06-09 06:58:20|82596.5|82571.5|82598.1|82573.1|82598.6|82573.6|82594.9|82569.9|32
1623221910000|2021-06-09 06:58:30|82597.5|82572.5|82599.3|82574.3|82600.5|82575.5|82597.5|82572.5|46
1623221920000|2021-06-09 06:58:40|82598.9|82573.9|82596.6|82571.6|82599.8|82574.8|82596.5|82571.5|29
1623221930000|2021-06-09 06:58:50|82596.3|82571.3|82596.7|82571.7|82597.1|82572.1|82592.5|82567.5|52
1623221940000|2021-06-09 06:59:00|82596.5|82571.5|82597.2|82572.2|82597.2|82572.2|82596.2|82571.2|23
1623221950000|2021-06-09 06:59:10|82597.1|82572.1|82596.2|82571.2|82597.1|82572.1|82594.1|82569.1|30
1623221960000|2021-06-09 06:59:20|82596.3|82571.3|82600.3|82575.3|82600.3|82575.3|82594.9|82569.9|33
1623221970000|2021-06-09 06:59:30|82601.3|82576.3|82600.4|82575.4|82601.3|82576.3|82598.1|82573.1|32
1623221980000|2021-06-09 06:59:40|82601.4|82576.4|82601.9|82576.9|82606.8|82581.8|82600.6|82575.6|52
1623221990000|2021-06-09 06:59:50|82602.7|82577.7|82603.9|82578.9|82607.6|82582.6|82600.5|82575.5|31
1623222000000|2021-06-09 07:00:00|82603.6|82578.6|82604.5|82579.5|82618.3|82590.2|82602.9|82565.4|46
1623222010000|2021-06-09 07:00:10|82603.9|82578.9|82588.9|82563.9|82614.5|82579.5|82588.8|82555.2|54
1623222020000|2021-06-09 07:00:20|82588.5|82563.5|82590.4|82565.4|82591.2|82566.2|82587.5|82562.5|50
1623222030000|2021-06-09 07:00:30|82590.3|82565.3|82590.3|82565.3|82594.5|82569.5|82586.2|82561.2|51
1623222040000|2021-06-09 07:00:40|82590.1|82565.1|82585.9|82535.9|82601.5|82565.1|82572.7|82535|62
1623222050000|2021-06-09 07:00:50|82585.6|82535.6|82583.9|82533.9|82585.9|82548.2|82569.1|82530.4|58
1623222060000|2021-06-09 07:01:00|82584.5|82534.5|82572.6|82547.6|82585.1|82548.3|82571.6|82529.8|46
1623222070000|2021-06-09 07:01:10|82572.9|82547.9|82573.7|82548.7|82573.8|82548.8|82570.9|82545.9|34
1623222080000|2021-06-09 07:01:20|82573.6|82548.6|82579.6|82554.6|82579.8|82554.8|82572.4|82547.4|37
1623222090000|2021-06-09 07:01:30|82579.7|82554.7|82576.6|82551.6|82579.7|82554.7|82572.5|82547.5|40
1623222100000|2021-06-09 07:01:40|82576.8|82551.8|82573.9|82548.9|82576.8|82551.8|82571.4|82546.4|35
1623222110000|2021-06-09 07:01:50|82574|82549|82572.3|82547.3|82574.1|82549.1|82571.1|82546.1|35
1623222120000|2021-06-09 07:02:00|82571.9|82546.9|82575.8|82550.8|82576.5|82551.5|82571.4|82546.4|48
1623222130000|2021-06-09 07:02:10|82575.3|82550.3|82575.6|82550.6|82577.4|82552.4|82574.9|82549.9|42
1623222140000|2021-06-09 07:02:20|82575.1|82550.1|82574.4|82549.4|82575.5|82550.5|82574.1|82549.1|30
1623222150000|2021-06-09 07:02:30|82574.3|82549.3|82575.6|82550.6|82575.7|82550.7|82574.2|82549.2|29
1623222160000|2021-06-09 07:02:40|82575.5|82550.5|82592.8|82567.8|82592.8|82567.8|82575.5|82550.5|39
1623222170000|2021-06-09 07:02:50|82592.3|82567.3|82589.2|82564.2|82600.2|82567.7|82582.9|82546.8|43
1623222180000|2021-06-09 07:03:00|82588.2|82563.2|82587.9|82562.9|82589.3|82564.3|82587.6|82562.6|34
1623222190000|2021-06-09 07:03:10|82587.6|82562.6|82583.6|82558.6|82588.7|82563.7|82583.6|82558.6|49
1623222200000|2021-06-09 07:03:20|82583.9|82558.9|82601.9|82551.9|82604.8|82567.3|82583.8|82551.7|52
1623222210000|2021-06-09 07:03:30|82601.8|82551.8|82602.5|82552.5|82603.2|82553.2|82601.1|82551.1|45
1623222220000|2021-06-09 07:03:40|82602.3|82552.3|82586.6|82561.6|82603|82564.2|82586.6|82552.1|26
1623222230000|2021-06-09 07:03:50|82586.5|82561.5|82589.4|82564.4|82603.7|82565.5|82586.5|82551.2|38
1623222240000|2021-06-09 07:04:00|82589.7|82564.7|82586.5|82561.5|82589.7|82564.7|82586|82561|45
1623222250000|2021-06-09 07:04:10|82587.2|82562.2|82600.5|82550.5|82604.2|82567.3|82586.2|82548.8|51
1623222260000|2021-06-09 07:04:20|82600.2|82550.2|82587.4|82562.4|82601.7|82563.4|82586.4|82549.6|46
1623222270000|2021-06-09 07:04:30|82587.5|82562.5|82587.1|82562.1|82587.5|82562.5|82586.2|82561.2|21
1623222280000|2021-06-09 07:04:40|82587.6|82562.6|82586.6|82561.6|82587.9|82562.9|82586.3|82561.3|15
1623222290000|2021-06-09 07:04:50|82586.7|82561.7|82586.2|82561.2|82588.9|82563.9|82586.1|82561.1|19
1623222300000|2021-06-09 07:05:00|82586.9|82561.9|82584|82559|82595.3|82561.9|82582.2|82545.3|30
1623222310000|2021-06-09 07:05:10|82584.3|82559.3|82582.9|82557.9|82585.4|82560.4|82582.4|82557.4|39
1623222320000|2021-06-09 07:05:20|82582.8|82557.8|82584.2|82559.2|82584.2|82559.2|82582.6|82557.6|30
1623222330000|2021-06-09 07:05:30|82584.3|82559.3|82574.7|82549.7|82584.8|82559.8|82574.7|82549.7|40
1623222340000|2021-06-09 07:05:40|82575.1|82550.1|82582.5|82557.5|82585.2|82560.2|82575.1|82550.1|42
1623222350000|2021-06-09 07:05:50|82583.6|82558.6|82584.2|82534.2|82590.4|82558.6|82571.9|82533.5|44
1623222360000|2021-06-09 07:06:00|82584.1|82534.1|82572.3|82547.3|82586.3|82551.5|82571.3|82527.4|56
1623222370000|2021-06-09 07:06:10|82583.4|82533.4|82579.4|82529.4|82583.4|82546.1|82564.9|82526.2|45
1623222380000|2021-06-09 07:06:20|82569.3|82544.3|82573.9|82548.9|82587.6|82553|82567.8|82532.5|59
1623222390000|2021-06-09 07:06:30|82573.2|82548.2|82578.2|82553.2|82590.2|82553.8|82573.2|82538.5|55
1623222400000|2021-06-09 07:06:40|82578.5|82553.5|82577|82552|82578.7|82553.7|82575.8|82550.8|33
1623222410000|2021-06-09 07:06:50|82577.7|82552.7|82567.9|82542.9|82583.6|82554|82565.6|82527.2|48
1623222420000|2021-06-09 07:07:00|82568.4|82543.4|82573.3|82548.3|82574|82549|82568.4|82543.4|43
1623222430000|2021-06-09 07:07:10|82573.2|82548.2|82574|82549|82576.8|82551.8|82573|82548|38
1623222440000|2021-06-09 07:07:20|82574.1|82549.1|82569.7|82544.7|82574.8|82549.8|82569.3|82544.3|42
1623222450000|2021-06-09 07:07:30|82569.6|82544.6|82572.5|82547.5|82572.7|82547.7|82568.1|82543.1|33
1623222460000|2021-06-09 07:07:40|82572.6|82547.6|82572.1|82547.1|82573.5|82548.5|82571.9|82546.9|33
1623222470000|2021-06-09 07:07:50|82572.6|82547.6|82572|82547|82572.6|82547.6|82571.6|82546.6|21
1623222480000|2021-06-09 07:08:00|82571.8|82546.8|82570.8|82545.8|82586.5|82550.2|82570.2|82536.1|42
1623222490000|2021-06-09 07:08:10|82570.5|82545.5|82573.9|82548.9|82573.9|82548.9|82568.5|82543.5|44
1623222500000|2021-06-09 07:08:20|82573.5|82548.5|82568.9|82543.9|82573.5|82548.5|82568.6|82543.6|34
1623222510000|2021-06-09 07:08:30|82568.5|82543.5|82568.6|82543.6|82572.3|82547.3|82568|82543|30
1623222520000|2021-06-09 07:08:40|82569|82544|82567.1|82542.1|82569|82544|82566.9|82541.9|33
1623222530000|2021-06-09 07:08:50|82567.6|82542.6|82566.7|82541.7|82568.5|82543.5|82566.6|82541.6|21
1623222540000|2021-06-09 07:09:00|82566.8|82541.8|82574.3|82549.3|82576.3|82551.3|82566.2|82541.2|49
1623222550000|2021-06-09 07:09:10|82573.9|82548.9|82572.3|82547.3|82574.7|82549.7|82571.8|82546.8|46
1623222560000|2021-06-09 07:09:20|82572.4|82547.4|82573|82548|82574.5|82549.5|82572.1|82547.1|40
1623222570000|2021-06-09 07:09:30|82572.8|82547.8|82573.9|82548.9|82574|82549|82572|82547|36
1623222580000|2021-06-09 07:09:40|82574.9|82549.9|82582|82557|82582|82557|82574.9|82549.9|38
1623222590000|2021-06-09 07:09:50|82580.9|82555.9|82580.6|82555.6|82581.4|82556.4|82576.7|82551.7|46
1623222600000|2021-06-09 07:10:00|82580.5|82555.5|82583.8|82558.8|82584.2|82559.2|82580.4|82555.4|35
1623222610000|2021-06-09 07:10:10|82584|82559|82587.4|82562.4|82589.3|82564.3|82583.9|82558.9|51
1623222620000|2021-06-09 07:10:20|82587.3|82562.3|82584.7|82559.7|82588|82563|82583.6|82558.6|46
1623222630000|2021-06-09 07:10:30|82585.2|82560.2|82578.1|82553.1|82588.6|82563.6|82578.1|82553.1|50
1623222640000|2021-06-09 07:10:40|82577.5|82552.5|82573.9|82548.9|82577.5|82552.5|82572.9|82547.9|56
1623222650000|2021-06-09 07:10:50|82573.8|82548.8|82575.7|82550.7|82579.1|82554.1|82573.6|82548.6|39
1623222660000|2021-06-09 07:11:00|82576|82551|82577.2|82552.2|82578|82553|82575|82550|33
1623222670000|2021-06-09 07:11:10|82577|82552|82584.2|82559.2|82584.2|82559.2|82576.7|82551.7|43
1623222680000|2021-06-09 07:11:20|82584.8|82559.8|82588|82563|82599.6|82563.7|82584.8|82549.3|41
1623222690000|2021-06-09 07:11:30|82588.1|82563.1|82586.4|82561.4|82605|82567.5|82585.6|82553.4|51
1623222700000|2021-06-09 07:11:40|82586.1|82561.1|82586.5|82561.5|82586.8|82561.8|82585.6|82560.6|26
1623222710000|2021-06-09 07:11:50|82586.4|82561.4|82585.3|82560.3|82587.4|82562.4|82585.3|82560.3|38
1623222720000|2021-06-09 07:12:00|82585.1|82560.1|82584|82559|82585.1|82560.1|82583.7|82558.7|25
1623222730000|2021-06-09 07:12:10|82584.1|82559.1|82582.8|82557.8|82584.2|82559.2|82582.1|82557.1|32
1623222740000|2021-06-09 07:12:20|82583.1|82558.1|82589.1|82564.1|82591.6|82566.6|82582.8|82557.8|35
1623222750000|2021-06-09 07:12:30|82589.7|82564.7|82585.5|82560.5|82589.7|82564.7|82584.8|82559.8|32
1623222760000|2021-06-09 07:12:40|82585.7|82560.7|82586.2|82561.2|82587.1|82562.1|82584.8|82559.8|33
1623222770000|2021-06-09 07:12:50|82586.1|82561.1|82587.6|82562.6|82588|82563|82584.6|82559.6|34
1623222780000|2021-06-09 07:13:00|82587.8|82562.8|82593.4|82568.4|82594.4|82569.2|82580.3|82544.1|51
1623222790000|2021-06-09 07:13:10|82593.5|82568.5|82607.9|82582.9|82616.7|82582.9|82593.1|82563|55
1623222800000|2021-06-09 07:13:20|82607.8|82582.8|82609.4|82584.4|82623.2|82585.2|82603|82565.2|40
1623222810000|2021-06-09 07:13:30|82608.7|82583.7|82602.7|82577.7|82620|82583.7|82601.4|82569|51
1623222820000|2021-06-09 07:13:40|82602.9|82577.9|82600.4|82575.4|82602.9|82577.9|82599|82574|29
1623222830000|2021-06-09 07:13:50|82602.4|82577.4|82616.7|82591.7|82629.4|82593.5|82602.4|82575.3|47
1623222840000|2021-06-09 07:14:00|82616.8|82591.8|82617.3|82592.3|82619.5|82594.5|82616.1|82591.1|31
1623222850000|2021-06-09 07:14:10|82616.8|82591.8|82619.2|82594.2|82620|82595|82616.8|82591.8|18
1623222860000|2021-06-09 07:14:20|82619.6|82594.6|82623.7|82573.7|82623.7|82594.6|82595.5|82570.5|51
1623222870000|2021-06-09 07:14:30|82623.6|82573.6|82610.6|82585.6|82624.2|82587.8|82610.6|82572.3|37
1623222880000|2021-06-09 07:14:40|82611.3|82586.3|82609.5|82584.5|82629|82587.5|82608.9|82571.8|39
1623222890000|2021-06-09 07:14:50|82610.3|82585.3|82611|82586|82612|82587|82609.5|82584.5|30
1623222900000|2021-06-09 07:15:00|82610.7|82585.7|82597.7|82572.7|82614.9|82586.4|82597.6|82560.2|38
1623222910000|2021-06-09 07:15:10|82598|82573|82591.4|82566.4|82610.7|82574.7|82591.4|82557.1|64
1623222920000|2021-06-09 07:15:20|82590.9|82565.9|82588.4|82563.4|82592.4|82567.4|82585.7|82560.7|42
1623222930000|2021-06-09 07:15:30|82588.9|82563.9|82591.2|82566.2|82605.6|82567.2|82588.7|82553.9|21
1623222940000|2021-06-09 07:15:40|82591.1|82566.1|82583.2|82558.2|82592.2|82567.2|82583|82558|53
1623222950000|2021-06-09 07:15:50|82583.4|82558.4|82584.4|82559.4|82584.9|82559.9|82581.2|82556.2|40
1623222960000|2021-06-09 07:16:00|82583.6|82558.6|82581|82556|82584.4|82559.4|82581|82556|50
1623222970000|2021-06-09 07:16:10|82581.1|82556.1|82573.4|82548.4|82581.2|82556.2|82572.4|82547.4|46
1623222980000|2021-06-09 07:16:20|82573.3|82548.3|82572.2|82547.2|82575.6|82550.6|82571|82546|47
1623222990000|2021-06-09 07:16:30|82572.1|82547.1|82565.9|82540.9|82585.1|82547.2|82564.6|82529.1|48
1623223000000|2021-06-09 07:16:40|82565.7|82540.7|82564|82539|82578.1|82545.1|82564|82527.9|41
1623223010000|2021-06-09 07:16:50|82564.8|82539.8|82566.9|82541.9|82569.6|82544.6|82563.5|82538.5|51
1623223020000|2021-06-09 07:17:00|82566.4|82541.4|82566|82541|82568.3|82543.3|82564.1|82539.1|51
1623223030000|2021-06-09 07:17:10|82566.3|82541.3|82569|82544|82569|82544|82565.3|82540.3|33
1623223040000|2021-06-09 07:17:20|82567.1|82542.1|82557.1|82532.1|82567.1|82542.1|82556.1|82531.1|56
1623223050000|2021-06-09 07:17:30|82557.2|82532.2|82551|82526|82557.2|82532.2|82548.2|82523.2|59
1623223060000|2021-06-09 07:17:40|82550.7|82525.7|82554.4|82529.4|82554.4|82529.4|82550.7|82525.7|35
1623223070000|2021-06-09 07:17:50|82554.2|82529.2|82556.9|82531.9|82568.7|82532.1|82548.2|82516.9|44
1623223080000|2021-06-09 07:18:00|82557|82532|82559.9|82534.9|82560.8|82535.8|82556.3|82531.3|48
1623223090000|2021-06-09 07:18:10|82560.1|82535.1|82564.8|82539.8|82565.8|82540.8|82560|82535|53
1623223100000|2021-06-09 07:18:20|82564.6|82539.6|82557.8|82532.8|82564.6|82539.6|82555.8|82530.8|49
1623223110000|2021-06-09 07:18:30|82557.5|82532.5|82575.9|82550.9|82576.2|82551.2|82556.9|82531.9|48
1623223120000|2021-06-09 07:18:40|82575.7|82550.7|82589.2|82564.2|82602|82564.2|82575.6|82550.6|59
1623223130000|2021-06-09 07:18:50|82589.8|82564.8|82595.4|82570.4|82596.6|82571.6|82589.8|82564.8|44
1623223140000|2021-06-09 07:19:00|82595.1|82570.1|82595.3|82570.3|82605.9|82572.7|82591.4|82555.2|48
1623223150000|2021-06-09 07:19:10|82595.4|82570.4|82590.3|82565.3|82604.7|82572.1|82590.3|82552.7|47
1623223160000|2021-06-09 07:19:20|82590.2|82565.2|82583.5|82558.5|82593.2|82565.5|82578.7|82540|40
1623223170000|2021-06-09 07:19:30|82584.6|82559.6|82586.2|82561.2|82600.5|82561.3|82582.8|82545.3|26
1623223180000|2021-06-09 07:19:40|82586.4|82561.4|82584.6|82559.6|82586.7|82561.7|82584.6|82559.6|30
1623223190000|2021-06-09 07:19:50|82584.7|82559.7|82584|82559|82588.7|82563.7|82584|82559|42
1623223200000|2021-06-09 07:20:00|82584.1|82559.1|82576.8|82551.8|82590.7|82560|82576|82540.7|43
1623223210000|2021-06-09 07:20:10|82577.4|82552.4|82574.8|82549.8|82577.8|82552.8|82574.6|82549.6|37
1623223220000|2021-06-09 07:20:20|82574.7|82549.7|82570.5|82545.5|82576|82551|82568.9|82543.9|46
1623223230000|2021-06-09 07:20:30|82569.9|82544.9|82572.5|82547.5|82573.4|82548.4|82568.8|82543.8|42
1623223240000|2021-06-09 07:20:40|82572|82547|82580.3|82555.3|82582.1|82557.1|82571.5|82546.5|34
1623223250000|2021-06-09 07:20:50|82580|82555|82571.8|82546.8|82583.5|82558.5|82571.3|82546.3|47
1623223260000|2021-06-09 07:21:00|82571.6|82546.6|82582.7|82557.7|82596.6|82562|82569.3|82544.3|54
1623223270000|2021-06-09 07:21:10|82583.6|82558.6|82585.6|82560.6|82586.7|82561.7|82581.8|82556.8|47
1623223280000|2021-06-09 07:21:20|82583.4|82558.4|82583.6|82558.6|82587.5|82562.5|82583.4|82558.4|34
1623223290000|2021-06-09 07:21:30|82582.4|82557.4|82579.8|82554.8|82582.4|82557.4|82578.2|82553.2|32
1623223300000|2021-06-09 07:21:40|82579.7|82554.7|82583.3|82558.3|82584.8|82559.8|82579.7|82554.7|32
1623223310000|2021-06-09 07:21:50|82584|82559|82585.3|82560.3|82586|82561|82581.3|82556.3|44
1623223320000|2021-06-09 07:22:00|82584.5|82559.5|82582.9|82557.9|82585.2|82560.2|82582.1|82557.1|34
1623223330000|2021-06-09 07:22:10|82584.6|82559.6|82582.7|82557.7|82595.1|82559.7|82580.7|82544.9|38
1623223340000|2021-06-09 07:22:20|82583.2|82558.2|82592.5|82542.5|82593.7|82560.3|82577.9|82542.5|49
1623223350000|2021-06-09 07:22:30|82592.6|82542.6|82581.5|82556.5|82592.6|82556.5|82578.6|82541|46
1623223360000|2021-06-09 07:22:40|82581.6|82556.6|82584.2|82559.2|82596.5|82559.2|82581.2|82546.1|38
1623223370000|2021-06-09 07:22:50|82584.5|82559.5|82582.6|82557.6|82584.7|82559.7|82581.3|82556.3|36
1623223380000|2021-06-09 07:23:00|82583.4|82558.4|82586.3|82561.3|82602.3|82564.5|82582.1|82547.9|39
1623223390000|2021-06-09 07:23:10|82586|82561|82599.3|82574.3|82607.6|82574.3|82585.9|82557.4|44
1623223400000|2021-06-09 07:23:20|82596|82571|82628.4|82578.4|82628.4|82578.4|82595.7|82568.3|32
1623223410000|2021-06-09 07:23:30|82626.8|82576.8|82620.3|82595.3|82633.8|82595.3|82618.7|82575.2|47
1623223420000|2021-06-09 07:23:40|82620.1|82595.1|82618.6|82593.6|82621.1|82596.1|82617.7|82592.7|28
1623223430000|2021-06-09 07:23:50|82618.5|82593.5|82620.1|82595.1|82633.2|82597.1|82616.5|82581.4|50
1623223440000|2021-06-09 07:24:00|82621.8|82596.8|82620.1|82595.1|82621.8|82596.8|82619.1|82594.1|20
1623223450000|2021-06-09 07:24:10|82620.3|82595.3|82621.4|82596.4|82621.4|82596.4|82618.6|82593.6|15
1623223460000|2021-06-09 07:24:20|82620.4|82595.4|82613.1|82588.1|82625.6|82596.6|82612.5|82574.3|48
1623223470000|2021-06-09 07:24:30|82612.4|82587.4|82614.3|82589.3|82616|82591|82611.2|82586.2|37
1623223480000|2021-06-09 07:24:40|82614.2|82589.2|82612.2|82587.2|82614.6|82589.6|82612.2|82587.2|21
1623223490000|2021-06-09 07:24:50|82612.7|82587.7|82617.7|82592.7|82617.7|82592.7|82612.6|82587.6|30
1623223500000|2021-06-09 07:25:00|82616.9|82591.9|82618.4|82593.4|82620.5|82595.5|82616.8|82591.8|32
1623223510000|2021-06-09 07:25:10|82617.9|82592.9|82617.2|82592.2|82618.2|82593.2|82616.5|82591.5|24
1623223520000|2021-06-09 07:25:20|82618.2|82593.2|82615.8|82590.8|82618.2|82593.2|82615.8|82590.8|33
1623223530000|2021-06-09 07:25:30|82616.2|82591.2|82617.7|82592.7|82619.2|82594.2|82616.1|82591.1|21
1623223540000|2021-06-09 07:25:40|82619.1|82594.1|82616.1|82591.1|82619.1|82594.1|82611.9|82586.9|43
1623223550000|2021-06-09 07:25:50|82615.3|82590.3|82615.7|82590.7|82616.8|82591.8|82612.1|82587.1|29
1623223560000|2021-06-09 07:26:00|82616.9|82591.9|82609.3|82584.3|82623.9|82595.8|82609.3|82572.6|49
1623223570000|2021-06-09 07:26:10|82608.7|82583.7|82608.2|82583.2|82608.7|82583.7|82603.6|82578.6|38
1623223580000|2021-06-09 07:26:20|82610.9|82585.9|82612.6|82587.6|82634.8|82595.4|82609.9|82578.7|48
1623223590000|2021-06-09 07:26:30|82612|82587|82605.5|82580.5|82613.3|82588.3|82604.4|82579.4|36
1623223600000|2021-06-09 07:26:40|82605.9|82580.9|82610.9|82585.9|82611.7|82586.7|82605.9|82580.9|33
1623223610000|2021-06-09 07:26:50|82610.7|82585.7|82613.8|82588.8|82614.1|82589.1|82610.4|82585.4|25
1623223620000|2021-06-09 07:27:00|82613.6|82588.6|82618.2|82593.2|82618.5|82593.5|82611.4|82586.4|49
1623223630000|2021-06-09 07:27:10|82618.3|82593.3|82612.4|82587.4|82619.2|82594.2|82612.4|82587.4|44
1623223640000|2021-06-09 07:27:20|82612.1|82587.1|82611.6|82586.6|82612.6|82587.6|82608.7|82583.7|31
1623223650000|2021-06-09 07:27:30|82610.8|82585.8|82608.6|82583.6|82624|82588.5|82607.9|82572.6|32
1623223660000|2021-06-09 07:27:40|82609.1|82584.1|82608.1|82583.1|82621.1|82586.5|82606.1|82571.1|47
1623223670000|2021-06-09 07:27:50|82608.4|82583.4|82609.4|82584.4|82610.3|82585.3|82606.3|82581.3|23
1623223680000|2021-06-09 07:28:00|82609.6|82584.6|82607.9|82582.9|82616.5|82584.6|82601.6|82562.1|55
1623223690000|2021-06-09 07:28:10|82606.9|82581.9|82599.7|82574.7|82615.6|82582.7|82599.2|82562|57
1623223700000|2021-06-09 07:28:20|82600.2|82575.2|82603.4|82578.4|82618|82581.3|82592.6|82565|55
1623223710000|2021-06-09 07:28:30|82615.8|82565.8|82593.6|82568.6|82620.8|82582.6|82593.4|82565.8|57
1623223720000|2021-06-09 07:28:40|82591.5|82566.5|82599.6|82574.6|82602.2|82577.2|82591|82566|42
1623223730000|2021-06-09 07:28:50|82599.5|82574.5|82606.9|82581.9|82607.5|82582.5|82599.2|82574.2|43
1623223740000|2021-06-09 07:29:00|82607.2|82582.2|82615.8|82590.8|82623.8|82591.7|82607.2|82571.8|55
1623223750000|2021-06-09 07:29:10|82616.8|82591.8|82619.2|82594.2|82621.2|82596.2|82616.8|82591.8|50
1623223760000|2021-06-09 07:29:20|82619.4|82594.4|82616.7|82591.7|82630.6|82595.1|82614|82578.8|43
1623223770000|2021-06-09 07:29:30|82617.3|82592.3|82613.1|82588.1|82618.9|82593.9|82611.8|82586.8|43
1623223780000|2021-06-09 07:29:40|82612.7|82587.7|82616.4|82591.4|82616.4|82591.4|82612.7|82587.7|33
1623223790000|2021-06-09 07:29:50|82616.7|82591.7|82617.9|82592.9|82619.7|82594.7|82616.6|82591.6|39
1623223800000|2021-06-09 07:30:00|82618.1|82593.1|82615.9|82590.9|82618.1|82593.1|82613.7|82588.7|51
1623223810000|2021-06-09 07:30:10|82615.8|82590.8|82618.9|82593.9|82621.7|82596.7|82615.4|82590.4|53
1623223820000|2021-06-09 07:30:20|82618.5|82593.5|82616.5|82591.5|82618.9|82593.9|82614.2|82589.2|45
1623223830000|2021-06-09 07:30:30|82616.4|82591.4|82617.1|82592.1|82617.1|82592.1|82615.9|82590.9|29
1623223840000|2021-06-09 07:30:40|82617|82592|82622.4|82597.4|82625.2|82600.2|82616.9|82591.9|35
1623223850000|2021-06-09 07:30:50|82622.1|82597.1|82618.8|82593.8|82625.4|82600.4|82618.7|82593.7|45
1623223860000|2021-06-09 07:31:00|82619.3|82594.3|82615.2|82590.2|82620.5|82595.5|82614.7|82589.7|52
1623223870000|2021-06-09 07:31:10|82614.8|82589.8|82623.2|82598.2|82630.5|82605.5|82614.8|82589.8|64
1623223880000|2021-06-09 07:31:20|82623.5|82598.5|82625.4|82600.4|82625.9|82600.9|82620.1|82595.1|49
1623223890000|2021-06-09 07:31:30|82625.5|82600.5|82628.4|82603.4|82628.5|82603.5|82623.6|82598.6|42
1623223900000|2021-06-09 07:31:40|82629.2|82604.2|82629.6|82604.6|82633|82608|82626.6|82601.6|44
1623223910000|2021-06-09 07:31:50|82629.7|82604.7|82633.8|82608.8|82653.1|82614.5|82625.2|82597|59
1623223920000|2021-06-09 07:32:00|82633.6|82608.6|82635.3|82610.3|82652.8|82613.7|82633.2|82597|59
1623223930000|2021-06-09 07:32:10|82635.5|82610.5|82641.7|82616.7|82650.7|82618.8|82634.1|82597.5|50
1623223940000|2021-06-09 07:32:20|82640.4|82615.4|82655.4|82630.4|82673|82632.8|82637.4|82612.4|54
1623223950000|2021-06-09 07:32:30|82655.8|82630.8|82673.5|82623.5|82678.2|82637.5|82654.9|82617|46
1623223960000|2021-06-09 07:32:40|82673.1|82623.1|82665.6|82640.6|82678.9|82642.5|82658.7|82622.2|35
1623223970000|2021-06-09 07:32:50|82665.4|82640.4|82674.1|82649.1|82692|82652.4|82665.3|82631.4|54
1623223980000|2021-06-09 07:33:00|82674.7|82649.7|82676.7|82651.7|82680|82655|82672.3|82647.3|46
1623223990000|2021-06-09 07:33:10|82691.3|82641.3|82671.6|82646.6|82691.3|82650.5|82671.6|82638.5|36
1623224000000|2021-06-09 07:33:20|82671.4|82646.4|82674|82649|82675.3|82650.3|82671.4|82646.4|24
1623224010000|2021-06-09 07:33:30|82674.5|82649.5|82688.6|82638.6|82688.7|82651.3|82668.3|82633.5|44
1623224020000|2021-06-09 07:33:40|82688.1|82638.1|82675.5|82650.5|82689.2|82650.8|82674|82635.6|39
1623224030000|2021-06-09 07:33:50|82675.4|82650.4|82665.6|82640.6|82685.2|82659.7|82665.6|82635.2|50
1623224040000|2021-06-09 07:34:00|82665.9|82640.9|82668.7|82643.7|82671.1|82646.1|82665.6|82640.6|28
1623224050000|2021-06-09 07:34:10|82668.5|82643.5|82666.9|82641.9|82668.5|82643.5|82666.9|82641.9|15
1623224060000|2021-06-09 07:34:20|82666.8|82641.8|82672|82647|82690.3|82649.4|82666|82636.3|35
1623224070000|2021-06-09 07:34:30|82672.5|82647.5|82669.4|82644.4|82672.5|82647.5|82667.6|82642.6|38
1623224080000|2021-06-09 07:34:40|82669.1|82644.1|82678.8|82653.8|82696.4|82660.2|82659.8|82634.8|43
1623224090000|2021-06-09 07:34:50|82678.4|82653.4|82687.1|82662.1|82687.2|82662.2|82678.4|82653.4|29
1623224100000|2021-06-09 07:35:00|82686.9|82661.9|82684.9|82659.9|82689.3|82664.3|82683|82658|48
1623224110000|2021-06-09 07:35:10|82685.7|82660.7|82688.3|82663.3|82693.6|82668.6|82684.7|82659.7|49
1623224120000|2021-06-09 07:35:20|82688.5|82663.5|82690.8|82665.8|82690.8|82665.8|82688.5|82663.5|27
1623224130000|2021-06-09 07:35:30|82690.9|82665.9|82691.5|82666.5|82692.1|82667.1|82690.2|82665.2|33
1623224140000|2021-06-09 07:35:40|82691.1|82666.1|82687.9|82662.9|82700|82675|82687.5|82662.5|44
1623224150000|2021-06-09 07:35:50|82687.8|82662.8|82691|82666|82694.7|82669.7|82686.7|82661.7|38
1623224160000|2021-06-09 07:36:00|82691.1|82666.1|82683.9|82658.9|82691.7|82666.7|82681.1|82656.1|46
1623224170000|2021-06-09 07:36:10|82684|82659|82693.9|82668.9|82706.4|82669|82684|82656.4|42
1623224180000|2021-06-09 07:36:20|82693.1|82668.1|82690.8|82665.8|82695.9|82670.9|82690.8|82665.8|44
1623224190000|2021-06-09 07:36:30|82690.6|82665.6|82695.6|82670.6|82699.7|82674.7|82690.6|82665.6|44
1623224200000|2021-06-09 07:36:40|82696.1|82671.1|82705.8|82680.8|82706.4|82681.4|82696|82671|47
1623224210000|2021-06-09 07:36:50|82705.2|82680.2|82706.6|82681.6|82707.2|82682.2|82705.2|82680.2|33
1623224220000|2021-06-09 07:37:00|82706.5|82681.5|82708.3|82683.3|82708.4|82683.4|82705|82680|35
1623224230000|2021-06-09 07:37:10|82708.5|82683.5|82699.2|82674.2|82711.5|82683.8|82691.5|82661.1|54
1623224240000|2021-06-09 07:37:20|82699.6|82674.6|82704.6|82679.6|82717.8|82679.9|82699.3|82662.9|27
1623224250000|2021-06-09 07:37:30|82703.7|82678.7|82704|82679|82707.4|82682.4|82701|82676|36
1623224260000|2021-06-09 07:37:40|82704.2|82679.2|82706|82681|82710.8|82685.8|82703.3|82678.3|43
1623224270000|2021-06-09 07:37:50|82705.6|82680.6|82705.6|82680.6|82715.3|82690.3|82705.6|82680.6|50
1623224280000|2021-06-09 07:38:00|82705.5|82680.5|82708.6|82683.6|82710.5|82685.5|82704.7|82679.7|50
1623224290000|2021-06-09 07:38:10|82708.1|82683.1|82706.1|82681.1|82708.8|82683.8|82705|82680|33
1623224300000|2021-06-09 07:38:20|82706|82681|82705.2|82680.2|82708|82683|82705.2|82680.2|51
1623224310000|2021-06-09 07:38:30|82705.1|82680.1|82719.6|82669.6|82722.4|82684.3|82703.4|82669.6|34
1623224320000|2021-06-09 07:38:40|82719.4|82669.4|82707.9|82682.9|82719.7|82683.6|82703.5|82669.3|45
1623224330000|2021-06-09 07:38:50|82708.4|82683.4|82711|82686|82711|82686|82707.1|82682.1|29
1623224340000|2021-06-09 07:39:00|82710.6|82685.6|82713.5|82688.5|82713.6|82688.6|82706.6|82681.6|40
1623224350000|2021-06-09 07:39:10|82711.7|82686.7|82713|82688|82714.1|82689.1|82711|82686|27
1623224360000|2021-06-09 07:39:20|82712.8|82687.8|82713.1|82688.1|82713.5|82688.5|82711.4|82686.4|21
1623224370000|2021-06-09 07:39:30|82713.7|82688.7|82732.5|82682.5|82734.6|82695.3|82713.1|82678.8|43
1623224380000|2021-06-09 07:39:40|82732.9|82682.9|82733.2|82683.2|82734.7|82684.7|82732.7|82682.7|25
1623224390000|2021-06-09 07:39:50|82733.6|82683.6|82722.4|82697.4|82734.7|82697.7|82720.4|82683.2|39
1623224400000|2021-06-09 07:40:00|82722.3|82697.3|82724.1|82699.1|82740.1|82702.7|82720.8|82684.2|62
1623224410000|2021-06-09 07:40:10|82724.2|82699.2|82740|82690|82741.2|82703.1|82724.2|82688|40
1623224420000|2021-06-09 07:40:20|82740.6|82690.6|82743.4|82693.4|82745|82695|82740.6|82690.6|50
1623224430000|2021-06-09 07:40:30|82743.3|82693.3|82745.2|82695.2|82746.5|82696.5|82743|82693|23
1623224440000|2021-06-09 07:40:40|82746.3|82696.3|82747.9|82697.9|82748.7|82710.3|82733.3|82695.2|46
1623224450000|2021-06-09 07:40:50|82748.4|82698.4|82747.5|82697.5|82749|82699|82746.3|82696.3|35
1623224460000|2021-06-09 07:41:00|82747.2|82697.2|82741|82691|82747.5|82707.7|82727.9|82690.5|43
1623224470000|2021-06-09 07:41:10|82741.3|82691.3|82728.6|82703.6|82743.7|82704.4|82727.1|82690.5|36
1623224480000|2021-06-09 07:41:20|82728.7|82703.7|82742.5|82692.5|82745.3|82704.1|82728.5|82691.4|36
1623224490000|2021-06-09 07:41:30|82742|82692|82741.6|82691.6|82742.9|82692.9|82741.4|82691.4|28
1623224500000|2021-06-09 07:41:40|82741.8|82691.8|82741.6|82691.6|82742.2|82692.2|82741|82691|24
1623224510000|2021-06-09 07:41:50|82741.5|82691.5|82741.8|82691.8|82744.3|82694.3|82741.5|82691.5|28
1623224520000|2021-06-09 07:42:00|82741.9|82691.9|82731.4|82706.4|82744.5|82706.4|82727.9|82691.9|40
1623224530000|2021-06-09 07:42:10|82730.5|82705.5|82729.5|82704.5|82731.5|82706.5|82728.7|82703.7|37
1623224540000|2021-06-09 07:42:20|82729.6|82704.6|82732.3|82707.3|82732.6|82707.6|82729.6|82704.6|28
1623224550000|2021-06-09 07:42:30|82732.4|82707.4|82725.5|82675.5|82742.7|82707.5|82718.9|82674.9|53
1623224560000|2021-06-09 07:42:40|82725.7|82675.7|82729.8|82679.8|82734|82694.5|82711.7|82675.7|38
1623224570000|2021-06-09 07:42:50|82729.6|82679.6|82727.2|82677.2|82732.3|82696.6|82719.5|82674.5|33
1623224580000|2021-06-09 07:43:00|82727|82677|82721.2|82671.2|82727.1|82677.1|82719.3|82669.3|36
1623224590000|2021-06-09 07:43:10|82721.3|82671.3|82718.8|82668.8|82726.8|82684.3|82705.2|82668.8|55
1623224600000|2021-06-09 07:43:20|82717.3|82667.3|82700.4|82675.4|82718.3|82676.2|82699|82662.9|37
1623224610000|2021-06-09 07:43:30|82712.8|82662.8|82700.5|82675.5|82714.8|82675.9|82700.2|82662.6|38
1623224620000|2021-06-09 07:43:40|82700.8|82675.8|82712.3|82662.3|82712.7|82676|82699.4|82661.8|17
1623224630000|2021-06-09 07:43:50|82711.3|82661.3|82710.9|82660.9|82712.4|82673.6|82696.9|82660|33
1623224640000|2021-06-09 07:44:00|82711|82661|82713.3|82663.3|82714.4|82664.4|82709.6|82659.6|27
1623224650000|2021-06-09 07:44:10|82712.8|82662.8|82711.2|82661.2|82715|82665|82710.2|82660.2|18
1623224660000|2021-06-09 07:44:20|82711.5|82661.5|82707.9|82657.9|82711.5|82661.5|82705.6|82655.6|25
1623224670000|2021-06-09 07:44:30|82707.8|82657.8|82704.8|82679.8|82715.9|82679.8|82700.9|82657.3|39
1623224680000|2021-06-09 07:44:40|82704.2|82679.2|82707.7|82682.7|82720.4|82685.7|82704.2|82668.2|31
1623224690000|2021-06-09 07:44:50|82707.8|82682.8|82706.9|82681.9|82720.7|82683.2|82706|82665.3|47
1623224700000|2021-06-09 07:45:00|82706.7|82681.7|82705.3|82680.3|82722.6|82688.6|82704.1|82668.5|49
1623224710000|2021-06-09 07:45:10|82704.8|82679.8|82714.2|82689.2|82726.4|82689.7|82704.8|82665.5|44
1623224720000|2021-06-09 07:45:20|82713.6|82688.6|82711.3|82686.3|82726.7|82688.6|82709.9|82673.2|33
1623224730000|2021-06-09 07:45:30|82711.4|82686.4|82710.5|82685.5|82726.1|82686.4|82709.9|82673.5|28
1623224740000|2021-06-09 07:45:40|82710.8|82685.8|82708.4|82683.4|82712.9|82687.9|82708|82683|31
1623224750000|2021-06-09 07:45:50|82709.4|82684.4|82717.4|82667.4|82718.5|82684.4|82704.1|82665.8|27
1623224760000|2021-06-09 07:46:00|82717.3|82667.3|82713.6|82663.6|82717.3|82678|82701.9|82662.5|31
1623224770000|2021-06-09 07:46:10|82713.5|82663.5|82706.8|82656.8|82714.1|82675.4|82700.1|82655.8|42
1623224780000|2021-06-09 07:46:20|82706.3|82656.3|82704.4|82654.4|82706.3|82656.3|82703|82653|32
1623224790000|2021-06-09 07:46:30|82704.1|82654.1|82706.7|82681.7|82718.7|82682.3|82700.7|82653.2|39
1623224800000|2021-06-09 07:46:40|82707.2|82682.2|82723.7|82673.7|82723.7|82683.1|82707.2|82668.8|36
1623224810000|2021-06-09 07:46:50|82724.9|82674.9|82721|82696|82730.7|82701.5|82718.6|82674.9|47
1623224820000|2021-06-09 07:47:00|82720.4|82695.4|82730.2|82705.2|82730.2|82705.2|82720.3|82695.3|35
1623224830000|2021-06-09 07:47:10|82727.4|82702.4|82731.1|82706.1|82732.6|82707.6|82726.1|82701.1|39
1623224840000|2021-06-09 07:47:20|82728.9|82703.9|82729.4|82704.4|82731.9|82706.9|82724.4|82699.4|40
1623224850000|2021-06-09 07:47:30|82729|82704|82729.7|82704.7|82729.7|82704.7|82727.5|82702.5|29
1623224860000|2021-06-09 07:47:40|82729|82704|82730.9|82705.9|82730.9|82705.9|82728.1|82703.1|29
1623224870000|2021-06-09 07:47:50|82730.7|82705.7|82738.9|82713.9|82754.8|82715.7|82727.1|82702.1|42
1623224880000|2021-06-09 07:48:00|82739.6|82714.6|82739.6|82689.6|82755.3|82720.8|82725|82689.6|52
1623224890000|2021-06-09 07:48:10|82739.4|82689.4|82738.3|82688.3|82740|82705.4|82721.6|82683.1|45
1623224900000|2021-06-09 07:48:20|82738.1|82688.1|82735.8|82710.8|82739.5|82711.7|82726.9|82687.4|42
1623224910000|2021-06-09 07:48:30|82736.2|82711.2|82728.4|82703.4|82736.7|82711.7|82724.1|82699.1|45
1623224920000|2021-06-09 07:48:40|82728|82703|82730.9|82705.9|82735.2|82710.2|82728|82703|37
1623224930000|2021-06-09 07:48:50|82732.1|82707.1|82731|82681|82732.2|82707.2|82715.2|82674|49
1623224940000|2021-06-09 07:49:00|82732.4|82682.4|82736|82686|82737|82687|82731.6|82681.6|45
1623224950000|2021-06-09 07:49:10|82736.3|82686.3|82737.8|82687.8|82737.8|82687.8|82735.5|82685.5|30
1623224960000|2021-06-09 07:49:20|82737.7|82687.7|82736.7|82686.7|82738.3|82688.3|82736.4|82686.4|33
1623224970000|2021-06-09 07:49:30|82736.4|82686.4|82723.9|82698.9|82737.3|82699.2|82719.7|82686.2|42
1623224980000|2021-06-09 07:49:40|82724.2|82699.2|82725.8|82700.8|82725.9|82700.9|82724.2|82699.2|32
1623224990000|2021-06-09 07:49:50|82726|82701|82726.5|82701.5|82726.9|82701.9|82725.7|82700.7|24
1623225000000|2021-06-09 07:50:00|82726.4|82701.4|82733.3|82708.3|82734.6|82709.6|82726.2|82701.2|46
1623225010000|2021-06-09 07:50:10|82733.5|82708.5|82735.1|82710.1|82735.1|82710.1|82733.5|82708.5|32
1623225020000|2021-06-09 07:50:20|82735|82710|82729.1|82704.1|82735.1|82710.1|82728|82703|30
1623225030000|2021-06-09 07:50:30|82728.6|82703.6|82733.2|82708.2|82733.2|82708.2|82727.6|82702.6|45
1623225040000|2021-06-09 07:50:40|82733|82708|82723.3|82698.3|82733.1|82708.1|82723.3|82698.3|40
1623225050000|2021-06-09 07:50:50|82723.2|82698.2|82716.6|82691.6|82734.2|82698.6|82713.5|82673.8|59
1623225060000|2021-06-09 07:51:00|82716.2|82691.2|82707.8|82682.8|82721.2|82696.2|82706.5|82681.5|56
1623225070000|2021-06-09 07:51:10|82707.7|82682.7|82714.7|82664.7|82715.7|82683.2|82702.5|82659.6|47
1623225080000|2021-06-09 07:51:20|82715.2|82665.2|82713.2|82663.2|82715.2|82665.2|82712.3|82662.3|37
1623225090000|2021-06-09 07:51:30|82713.8|82663.8|82709.7|82659.7|82714.6|82664.6|82708.7|82658.7|31
1623225100000|2021-06-09 07:51:40|82709|82659|82711.1|82661.1|82711.3|82661.3|82707.8|82657.8|13
1623225110000|2021-06-09 07:51:50|82710.8|82660.8|82711.4|82661.4|82712.9|82662.9|82710.6|82660.6|23
1623225120000|2021-06-09 07:52:00|82711.2|82661.2|82710|82660|82711.2|82661.2|82709.3|82659.3|21
1623225130000|2021-06-09 07:52:10|82710.1|82660.1|82695|82670|82710.1|82670.7|82693.6|82657.2|29
1623225140000|2021-06-09 07:52:20|82694.7|82669.7|82681.3|82656.3|82694.8|82669.8|82681|82656|58
1623225150000|2021-06-09 07:52:30|82682.4|82657.4|82703.8|82653.8|82703.8|82665.7|82681.5|82650|51
1623225160000|2021-06-09 07:52:40|82703.7|82653.7|82714.4|82664.4|82714.6|82664.6|82701.1|82651.1|45
1623225170000|2021-06-09 07:52:50|82713.5|82663.5|82711.2|82661.2|82714.2|82664.2|82710.1|82660.1|44
1623225180000|2021-06-09 07:53:00|82710.6|82660.6|82696.6|82671.6|82712.9|82674.9|82690.9|82660.6|54
1623225190000|2021-06-09 07:53:10|82696.2|82671.2|82709.9|82659.9|82713.6|82674.6|82695.2|82659.2|46
1623225200000|2021-06-09 07:53:20|82709.8|82659.8|82699.1|82674.1|82710.5|82674.6|82696.9|82659|37
1623225210000|2021-06-09 07:53:30|82699.3|82674.3|82697.8|82672.8|82702.8|82677.8|82696.3|82671.3|47
1623225220000|2021-06-09 07:53:40|82698|82673|82702.2|82677.2|82703.5|82678.5|82698|82673|47
1623225230000|2021-06-09 07:53:50|82702.1|82677.1|82698.3|82673.3|82702.3|82677.3|82698.3|82673.3|38
1623225240000|2021-06-09 07:54:00|82698.4|82673.4|82695.8|82670.8|82698.8|82673.8|82695|82670|53
1623225250000|2021-06-09 07:54:10|82695.7|82670.7|82694.6|82669.6|82697.3|82672.3|82693.8|82668.8|39
1623225260000|2021-06-09 07:54:20|82691.7|82666.7|82692.3|82667.3|82695.8|82670.8|82689.9|82664.9|40
1623225270000|2021-06-09 07:54:30|82692.8|82667.8|82692.3|82667.3|82694.6|82669.6|82691.2|82666.2|32
1623225280000|2021-06-09 07:54:40|82692.4|82667.4|82697.4|82672.4|82698.8|82673.8|82690.9|82665.9|42
1623225290000|2021-06-09 07:54:50|82696.5|82671.5|82700.1|82675.1|82701.3|82676.3|82694.1|82669.1|36
1623225300000|2021-06-09 07:55:00|82700|82675|82711.9|82686.9|82717.2|82686.9|82699.5|82663.9|56
1623225310000|2021-06-09 07:55:10|82710.8|82685.8|82711.8|82686.8|82712.4|82687.4|82710.6|82685.6|49
1623225320000|2021-06-09 07:55:20|82711.6|82686.6|82708.3|82683.3|82712.4|82687.4|82707.4|82682.4|51
1623225330000|2021-06-09 07:55:30|82708.5|82683.5|82701.3|82676.3|82708.7|82683.7|82697.7|82672.7|51
1623225340000|2021-06-09 07:55:40|82701.6|82676.6|82706.6|82681.6|82707.5|82682.5|82701.4|82676.4|28
1623225350000|2021-06-09 07:55:50|82706.7|82681.7|82698.5|82673.5|82706.7|82681.7|82696.4|82671.4|45
1623225360000|2021-06-09 07:56:00|82698.6|82673.6|82702.9|82677.9|82704.4|82679.4|82698.1|82673.1|37
1623225370000|2021-06-09 07:56:10|82703.7|82678.7|82705.6|82680.6|82708.1|82683.1|82699.8|82674.8|41
1623225380000|2021-06-09 07:56:20|82705.7|82680.7|82707.6|82682.6|82707.7|82682.7|82705.5|82680.5|30
1623225390000|2021-06-09 07:56:30|82707.7|82682.7|82708|82683|82708.1|82683.1|82707.3|82682.3|28
1623225400000|2021-06-09 07:56:40|82708.1|82683.1|82711|82686|82711.6|82686.6|82707.7|82682.7|20
1623225410000|2021-06-09 07:56:50|82710.9|82685.9|82707.4|82682.4|82715.9|82690.9|82707.2|82682.2|50
1623225420000|2021-06-09 07:57:00|82710.1|82685.1|82712.9|82687.9|82714.4|82689.4|82707.4|82682.4|54
1623225430000|2021-06-09 07:57:10|82712.7|82687.7|82703.4|82678.4|82712.8|82687.8|82702.7|82677.7|40
1623225440000|2021-06-09 07:57:20|82703.3|82678.3|82704.3|82679.3|82704.4|82679.4|82702.9|82677.9|24
1623225450000|2021-06-09 07:57:30|82703.9|82678.9|82694.4|82669.4|82706.8|82681.8|82693.6|82668.6|54
1623225460000|2021-06-09 07:57:40|82694.8|82669.8|82701.9|82676.9|82701.9|82676.9|82693.9|82668.9|34
1623225470000|2021-06-09 07:57:50|82702|82677|82700.5|82675.5|82702|82677|82700.5|82675.5|16
1623225480000|2021-06-09 07:58:00|82700.4|82675.4|82696.1|82671.1|82702.9|82677.9|82695.1|82670.1|38
1623225490000|2021-06-09 07:58:10|82696.3|82671.3|82691.9|82666.9|82697.9|82672.9|82691.9|82666.9|46
1623225500000|2021-06-09 07:58:20|82692|82667|82689.8|82664.8|82693.2|82668.2|82686.4|82661.4|46
1623225510000|2021-06-09 07:58:30|82689|82664|82689|82664|82694.2|82669.2|82688.3|82663.3|49
1623225520000|2021-06-09 07:58:40|82688.9|82663.9|82695.3|82670.3|82697.9|82672.9|82688.9|82663.9|44
1623225530000|2021-06-09 07:58:50|82695|82670|82693.7|82668.7|82696.8|82671.8|82693|82668|35
1623225540000|2021-06-09 07:59:00|82694.7|82669.7|82695.7|82670.7|82696.8|82671.8|82691.9|82666.9|55
1623225550000|2021-06-09 07:59:10|82696|82671|82695.7|82670.7|82696.8|82671.8|82695.4|82670.4|24
1623225560000|2021-06-09 07:59:20|82695.6|82670.6|82695.7|82670.7|82697.1|82672.1|82695.4|82670.4|35
1623225570000|2021-06-09 07:59:30|82695.8|82670.8|82695|82670|82696.4|82671.4|82694.5|82669.5|21
1623225580000|2021-06-09 07:59:40|82694.9|82669.9|82694.5|82669.5|82695.6|82670.6|82694.3|82669.3|17
1623225590000|2021-06-09 07:59:50|82695.7|82670.7|82692.9|82667.9|82696.1|82671.1|82691.5|82666.5|31
1623225600000|2021-06-09 08:00:00|82693.9|82668.9|82709.9|82684.9|82711.9|82686.9|82679.6|82654.6|64
1623225610000|2021-06-09 08:00:10|82709.1|82684.1|82694.8|82669.8|82718.7|82687.1|82694.5|82665|53
1623225620000|2021-06-09 08:00:20|82694.7|82669.7|82696.6|82671.6|82699.6|82674.6|82693.3|82668.3|48
1623225630000|2021-06-09 08:00:30|82696.8|82671.8|82689.7|82664.7|82700.4|82675.4|82687.3|82662.3|62
1623225640000|2021-06-09 08:00:40|82690.9|82665.9|82684.9|82659.9|82692|82667|82684.6|82659.6|48
1623225650000|2021-06-09 08:00:50|82685.6|82660.6|82669.9|82644.9|82686.7|82661.7|82669.9|82644.9|58
1623225660000|2021-06-09 08:01:00|82671|82646|82669|82644|82672.1|82647.1|82662.1|82637.1|53
1623225670000|2021-06-09 08:01:10|82669.8|82644.8|82660.1|82635.1|82669.8|82644.8|82655.8|82630.8|60
1623225680000|2021-06-09 08:01:20|82660|82635|82665.4|82640.4|82667.6|82642.6|82660|82635|56
1623225690000|2021-06-09 08:01:30|82665.6|82640.6|82665.8|82640.8|82668.3|82643.3|82665|82640|39
1623225700000|2021-06-09 08:01:40|82665.2|82640.2|82673.6|82648.6|82687|82651.7|82664.9|82636.7|49
1623225710000|2021-06-09 08:01:50|82673.4|82648.4|82672.9|82647.9|82673.4|82648.4|82669|82644|35
1623225720000|2021-06-09 08:02:00|82673|82648|82678.7|82653.7|82680.6|82655.6|82673|82648|45
1623225730000|2021-06-09 08:02:10|82678.5|82653.5|82678.5|82653.5|82679.1|82654.1|82677.8|82652.8|44
1623225740000|2021-06-09 08:02:20|82678.6|82653.6|82679.4|82654.4|82684.3|82659.3|82674.8|82649.8|43
1623225750000|2021-06-09 08:02:30|82680.5|82655.5|82683.3|82658.3|82685.4|82660.4|82679.7|82654.7|47
1623225760000|2021-06-09 08:02:40|82682.6|82657.6|82686.8|82661.8|82687.5|82662.5|82682.5|82657.5|44
1623225770000|2021-06-09 08:02:50|82686.5|82661.5|82685.7|82660.7|82690.1|82665.1|82682.5|82657.5|55
1623225780000|2021-06-09 08:03:00|82685|82660|82682.8|82657.8|82687|82662|82681.8|82656.8|51
1623225790000|2021-06-09 08:03:10|82682.9|82657.9|82683.8|82633.8|82684.6|82657.9|82671.2|82632.9|54
1623225800000|2021-06-09 08:03:20|82683.7|82633.7|82693.4|82643.4|82693.4|82647.9|82668.7|82633.4|50
1623225810000|2021-06-09 08:03:30|82692.5|82642.5|82696.9|82646.9|82696.9|82646.9|82689.9|82639.9|38
1623225820000|2021-06-09 08:03:40|82696.2|82646.2|82696|82646|82699.8|82660.2|82680.9|82645.6|48
1623225830000|2021-06-09 08:03:50|82694|82644|82680.5|82655.5|82695.3|82660.6|82679.9|82644|49
1623225840000|2021-06-09 08:04:00|82681.6|82656.6|82676.6|82651.6|82681.8|82656.8|82671.7|82646.7|47
1623225850000|2021-06-09 08:04:10|82677.2|82652.2|82673.8|82648.8|82678.3|82653.3|82672.1|82647.1|24
1623225860000|2021-06-09 08:04:20|82673.7|82648.7|82676.2|82651.2|82676.2|82651.2|82670|82645|24
1623225870000|2021-06-09 08:04:30|82690.3|82640.3|82671.6|82646.6|82691.6|82653.7|82671.6|82638.5|47
1623225880000|2021-06-09 08:04:40|82671.2|82646.2|82667.4|82642.4|82674.2|82649.2|82664.5|82639.5|64
1623225890000|2021-06-09 08:04:50|82668.2|82643.2|82684.8|82659.8|82699.5|82662.4|82666.5|82637.9|65
1623225900000|2021-06-09 08:05:00|82685.5|82660.5|82697.1|82647.1|82699.9|82665.1|82685.5|82644.5|65
1623225910000|2021-06-09 08:05:10|82696.6|82646.6|82703.8|82653.8|82708.8|82670.6|82692.1|82645.7|57
1623225920000|2021-06-09 08:05:20|82706|82656|82709.5|82659.5|82713.1|82663.1|82701.8|82651.8|47
1623225930000|2021-06-09 08:05:30|82709.8|82659.8|82696.7|82671.7|82711.7|82675.6|82690.9|82652.7|49
1623225940000|2021-06-09 08:05:40|82697.4|82672.4|82703|82653|82706.8|82672.4|82684.3|82646.4|56
1623225950000|2021-06-09 08:05:50|82702.8|82652.8|82696.7|82646.7|82704.3|82661.1|82683.6|82646|51
1623225960000|2021-06-09 08:06:00|82696.4|82646.4|82696|82646|82704.2|82654.2|82695.1|82645.1|53
1623225970000|2021-06-09 08:06:10|82696.3|82646.3|82696|82646|82698.9|82648.9|82692.5|82642.5|57
1623225980000|2021-06-09 08:06:20|82697|82647|82698|82648|82699|82661.5|82684.9|82647|39
1623225990000|2021-06-09 08:06:30|82697.9|82647.9|82685.8|82660.8|82699.4|82664.8|82684.6|82647.9|50
1623226000000|2021-06-09 08:06:40|82685.7|82660.7|82682.4|82657.4|82686|82661|82681.2|82656.2|56
1623226010000|2021-06-09 08:06:50|82681.7|82656.7|82676.2|82651.2|82686.1|82661.1|82673.6|82648.6|53
1623226020000|2021-06-09 08:07:00|82676.5|82651.5|82677.2|82652.2|82678.8|82653.8|82672.3|82647.3|59
1623226030000|2021-06-09 08:07:10|82677.5|82652.5|82691.3|82641.3|82691.7|82652.8|82677.2|82641.1|21
1623226040000|2021-06-09 08:07:20|82691.2|82641.2|82677.9|82652.9|82693.1|82653|82677|82639.8|38
1623226050000|2021-06-09 08:07:30|82677.5|82652.5|82677|82652|82681|82656|82677|82652|48
1623226060000|2021-06-09 08:07:40|82677.1|82652.1|82689.2|82664.2|82700.6|82664.2|82676.3|82647.8|48
1623226070000|2021-06-09 08:07:50|82689.3|82664.3|82698.9|82673.9|82701.4|82676.4|82689|82664|54
1623226080000|2021-06-09 08:08:00|82698.7|82673.7|82684.9|82659.9|82703.7|82673.7|82684.9|82650.7|53
1623226090000|2021-06-09 08:08:10|82684.7|82659.7|82682.3|82657.3|82686.3|82661.3|82682.1|82657.1|41
1623226100000|2021-06-09 08:08:20|82681.4|82656.4|82679.8|82654.8|82682.3|82657.3|82679.8|82654.8|50
1623226110000|2021-06-09 08:08:30|82679.9|82654.9|82675.3|82650.3|82689.5|82655|82670.4|82630.5|56
1623226120000|2021-06-09 08:08:40|82675.5|82650.5|82682|82632|82683.9|82650.8|82667.3|82627.2|53
1623226130000|2021-06-09 08:08:50|82682.2|82632.2|82667.3|82642.3|82682.6|82643.8|82665.8|82624.5|38
1623226140000|2021-06-09 08:09:00|82667.9|82642.9|82667.7|82642.7|82669.5|82644.5|82666.3|82641.3|34
1623226150000|2021-06-09 08:09:10|82667.6|82642.6|82663.8|82638.8|82667.6|82642.6|82663.8|82638.8|40
1623226160000|2021-06-09 08:09:20|82664.5|82639.5|82673.8|82623.8|82674.4|82640.5|82662.4|82623.7|30
1623226170000|2021-06-09 08:09:30|82673.9|82623.9|82659|82634|82675.4|82638.9|82658.9|82623.6|42
1623226180000|2021-06-09 08:09:40|82659.1|82634.1|82664.5|82614.5|82666.5|82634.6|82652.7|82610.2|50
1623226190000|2021-06-09 08:09:50|82664.4|82614.4|82651.6|82626.6|82665.9|82627.4|82645|82608.9|61
1623226200000|2021-06-09 08:10:00|82651.7|82626.7|82643.3|82618.3|82651.7|82626.7|82642.2|82617.2|48
1623226210000|2021-06-09 08:10:10|82642.9|82617.9|82654|82604|82655.3|82619.1|82642.9|82604|27
1623226220000|2021-06-09 08:10:20|82653.7|82603.7|82642.7|82592.7|82655.3|82605.3|82640.9|82590.9|32
1623226230000|2021-06-09 08:10:30|82642.4|82592.4|82643.6|82593.6|82644.3|82594.3|82641.5|82591.5|47
1623226240000|2021-06-09 08:10:40|82643.5|82593.5|82637.8|82612.8|82644.5|82612.8|82631.8|82590.8|46
1623226250000|2021-06-09 08:10:50|82638|82613|82658.3|82608.3|82658.3|82618|82633.3|82598.5|53
1623226260000|2021-06-09 08:11:00|82652.1|82602.1|82653.7|82603.7|82656.9|82606.9|82645.9|82595.9|61
1623226270000|2021-06-09 08:11:10|82653.4|82603.4|82641.9|82616.9|82654|82619|82637.3|82603|47
1623226280000|2021-06-09 08:11:20|82643.1|82618.1|82643.2|82618.2|82657.3|82619.4|82641.4|82603.7|44
1623226290000|2021-06-09 08:11:30|82643.6|82618.6|82656|82631|82667.2|82631.2|82643.4|82610.3|52
1623226300000|2021-06-09 08:11:40|82656.3|82631.3|82652.4|82627.4|82656.6|82631.6|82648.9|82623.9|38
1623226310000|2021-06-09 08:11:50|82652.6|82627.6|82648|82623|82654.6|82629.6|82646.5|82621.5|42
1623226320000|2021-06-09 08:12:00|82649.3|82624.3|82648.6|82623.6|82650.2|82625.2|82646.9|82621.9|51
1623226330000|2021-06-09 08:12:10|82648.8|82623.8|82656|82631|82656|82631|82647.3|82622.3|43
1623226340000|2021-06-09 08:12:20|82655.9|82630.9|82677.1|82627.1|82678.9|82633.1|82655.7|82621.6|55
1623226350000|2021-06-09 08:12:30|82677.4|82627.4|82668.8|82643.8|82677.4|82646.3|82665.6|82626.6|44
1623226360000|2021-06-09 08:12:40|82669.7|82644.7|82673.2|82648.2|82673.2|82648.2|82667.8|82642.8|43
1623226370000|2021-06-09 08:12:50|82672.7|82647.7|82672.5|82647.5|82674|82649|82668|82643|49
1623226380000|2021-06-09 08:13:00|82672.7|82647.7|82672.5|82647.5|82676.5|82651.5|82670|82645|58
1623226390000|2021-06-09 08:13:10|82672.6|82647.6|82667.4|82642.4|82672.6|82647.6|82661.2|82636.2|61
1623226400000|2021-06-09 08:13:20|82667.5|82642.5|82664.1|82639.1|82667.6|82642.6|82663.8|82638.8|43
1623226410000|2021-06-09 08:13:30|82666.2|82641.2|82661.2|82636.2|82666.4|82641.4|82661.2|82636.2|54
1623226420000|2021-06-09 08:13:40|82661.6|82636.6|82664.6|82614.6|82664.6|82636.6|82642.4|82610.6|53
1623226430000|2021-06-09 08:13:50|82663.4|82613.4|82649.7|82624.7|82665.1|82624.7|82649.6|82612.1|29
1623226440000|2021-06-09 08:14:00|82648.6|82623.6|82642.5|82617.5|82648.6|82623.6|82640.8|82615.8|46
1623226450000|2021-06-09 08:14:10|82642.1|82617.1|82642.2|82617.2|82643|82618|82640.7|82615.7|35
1623226460000|2021-06-09 08:14:20|82642.3|82617.3|82650.7|82625.7|82653.4|82628.4|82641.7|82616.7|41
1623226470000|2021-06-09 08:14:30|82650.6|82625.6|82651.6|82626.6|82653.7|82628.7|82646.7|82621.7|53
1623226480000|2021-06-09 08:14:40|82652.1|82627.1|82641.3|82616.3|82655.5|82630.5|82641.3|82616.3|56
1623226490000|2021-06-09 08:14:50|82641.5|82616.5|82633|82608|82653.9|82616.5|82632.7|82596.1|55
1623226500000|2021-06-09 08:15:00|82633.1|82608.1|82632.5|82607.5|82633.4|82608.4|82631.4|82606.4|33
1623226510000|2021-06-09 08:15:10|82633.3|82608.3|82630.1|82605.1|82633.7|82608.7|82630|82605|41
1623226520000|2021-06-09 08:15:20|82630.3|82605.3|82647|82597|82647.2|82608.2|82630.1|82593.7|32
1623226530000|2021-06-09 08:15:30|82646.5|82596.5|82643|82593|82646.5|82596.5|82642.8|82592.8|40
1623226540000|2021-06-09 08:15:40|82642.7|82592.7|82633.6|82608.6|82642.9|82608.7|82630.7|82590.5|46
1623226550000|2021-06-09 08:15:50|82633.7|82608.7|82628|82603|82634.2|82609.2|82628|82603|52
1623226560000|2021-06-09 08:16:00|82628.2|82603.2|82627.3|82602.3|82630.1|82605.1|82627.3|82602.3|39
1623226570000|2021-06-09 08:16:10|82627.2|82602.2|82636.4|82611.4|82638.2|82613.2|82624.8|82599.8|57
1623226580000|2021-06-09 08:16:20|82636.2|82611.2|82660|82610|82660.3|82622.4|82634.2|82609.2|50
1623226590000|2021-06-09 08:16:30|82658.4|82608.4|82655.7|82605.7|82661.2|82611.2|82654.2|82604.2|39
1623226600000|2021-06-09 08:16:40|82655.9|82605.9|82648.2|82598.2|82661.3|82614.5|82638.6|82598.2|47
1623226610000|2021-06-09 08:16:50|82650.1|82600.1|82646.3|82621.3|82659.1|82622.7|82636.5|82594.5|59
1623226620000|2021-06-09 08:17:00|82647.3|82622.3|82646.1|82621.1|82648.2|82623.2|82643.8|82618.8|33
1623226630000|2021-06-09 08:17:10|82645.6|82620.6|82655.9|82605.9|82659.8|82621.4|82636.9|82604|52
1623226640000|2021-06-09 08:17:20|82654.2|82604.2|82635|82610|82655.1|82611.9|82633|82595.2|50
1623226650000|2021-06-09 08:17:30|82636|82611|82643.8|82593.8|82647.8|82611|82636|82592.9|30
1623226660000|2021-06-09 08:17:40|82644.8|82594.8|82629|82604|82646|82604.8|82628.9|82592.5|44
1623226670000|2021-06-09 08:17:50|82628.8|82603.8|82638|82588|82638.8|82603.8|82619.3|82587.1|53
1623226680000|2021-06-09 08:18:00|82637.8|82587.8|82629.2|82604.2|82644.8|82605.3|82622.2|82586.6|46
1623226690000|2021-06-09 08:18:10|82629.3|82604.3|82627|82602|82631|82606|82622.5|82597.5|53
1623226700000|2021-06-09 08:18:20|82629.9|82604.9|82624.9|82599.9|82629.9|82604.9|82622.7|82597.7|36
1623226710000|2021-06-09 08:18:30|82624.6|82599.6|82623.4|82598.4|82624.6|82599.6|82622|82597|32
1623226720000|2021-06-09 08:18:40|82623.3|82598.3|82621.1|82596.1|82623.4|82598.4|82619.7|82594.7|25
1623226730000|2021-06-09 08:18:50|82621.7|82596.7|82623.2|82598.2|82624.8|82599.8|82618.8|82593.8|36
1623226740000|2021-06-09 08:19:00|82623|82598|82624.1|82599.1|82627.4|82602.4|82622.8|82597.8|32
1623226750000|2021-06-09 08:19:10|82624|82599|82622.1|82597.1|82625.7|82600.7|82621.5|82596.5|35
1623226760000|2021-06-09 08:19:20|82621.4|82596.4|82607.7|82582.7|82623.5|82597|82606.8|82569.8|59
1623226770000|2021-06-09 08:19:30|82606.8|82581.8|82603.8|82578.8|82606.8|82581.8|82603.2|82578.2|50
1623226780000|2021-06-09 08:19:40|82604.1|82579.1|82603.2|82578.2|82604.6|82579.6|82600|82575|44
1623226790000|2021-06-09 08:19:50|82602.5|82577.5|82617.2|82567.2|82618.4|82578.6|82599.1|82565|53
1623226800000|2021-06-09 08:20:00|82617|82567|82606.3|82581.3|82617.3|82581.4|82600.5|82564.7|45
1623226810000|2021-06-09 08:20:10|82605.8|82580.8|82610.4|82585.4|82610.5|82585.5|82605|82580|27
1623226820000|2021-06-09 08:20:20|82609.8|82584.8|82609.7|82584.7|82611.4|82586.4|82608.7|82583.7|30
1623226830000|2021-06-09 08:20:30|82609.6|82584.6|82605.9|82580.9|82610.3|82585.3|82605.9|82580.9|30
1623226840000|2021-06-09 08:20:40|82606.3|82581.3|82608|82583|82608.6|82583.6|82606.3|82581.3|37
1623226850000|2021-06-09 08:20:50|82607.7|82582.7|82625.5|82600.5|82625.5|82600.5|82607.3|82582.3|57
1623226860000|2021-06-09 08:21:00|82624.4|82599.4|82628.6|82603.6|82631.7|82606.7|82622|82597|55
1623226870000|2021-06-09 08:21:10|82628.9|82603.9|82636.7|82586.7|82642.2|82604|82628.1|82584.6|51
1623226880000|2021-06-09 08:21:20|82636.8|82586.8|82641.4|82591.4|82641.7|82603.6|82623|82584.7|46
1623226890000|2021-06-09 08:21:30|82641.6|82591.6|82627.1|82602.1|82641.8|82603.1|82627.1|82590.4|26
1623226900000|2021-06-09 08:21:40|82626.5|82601.5|82633.6|82583.6|82639.2|82601.7|82623.8|82583.6|42
1623226910000|2021-06-09 08:21:50|82633.9|82583.9|82615.1|82590.1|82634|82593|82612.4|82574.5|37
1623226920000|2021-06-09 08:22:00|82615.3|82590.3|82612.8|82587.8|82615.5|82590.5|82612.3|82587.3|37
1623226930000|2021-06-09 08:22:10|82612.9|82587.9|82633|82583|82636.3|82594.7|82612.1|82580.7|39
1623226940000|2021-06-09 08:22:20|82633.1|82583.1|82617.8|82592.8|82633.3|82594.6|82617.1|82581.8|29
1623226950000|2021-06-09 08:22:30|82617.9|82592.9|82624.9|82599.9|82634.2|82599.9|82613.8|82580.9|56
1623226960000|2021-06-09 08:22:40|82623.7|82598.7|82637.2|82587.2|82639|82599.7|82623.5|82585.5|40
1623226970000|2021-06-09 08:22:50|82637.3|82587.3|82636.4|82586.4|82640.4|82600|82620.9|82585.3|56
1623226980000|2021-06-09 08:23:00|82635.4|82585.4|82622.2|82597.2|82637.6|82599.6|82620.2|82585.4|48
1623226990000|2021-06-09 08:23:10|82623.1|82598.1|82631.8|82581.8|82635.1|82598.7|82622.7|82581.8|39
1623227000000|2021-06-09 08:23:20|82631.4|82581.4|82618.1|82593.1|82631.6|82596.9|82613.2|82577.3|37
1623227010000|2021-06-09 08:23:30|82619.1|82594.1|82626.9|82601.9|82631.3|82606.3|82613.8|82588.8|56
1623227020000|2021-06-09 08:23:40|82627.2|82602.2|82626.1|82601.1|82628.3|82603.3|82625.9|82600.9|38
1623227030000|2021-06-09 08:23:50|82626.8|82601.8|82627.2|82602.2|82641|82605.2|82626.5|82590.2|46
1623227040000|2021-06-09 08:24:00|82628.2|82603.2|82624.4|82599.4|82635|82603.2|82620.4|82582.3|53
1623227050000|2021-06-09 08:24:10|82624|82599|82617.8|82592.8|82625.3|82600.3|82615.2|82590.2|54
1623227060000|2021-06-09 08:24:20|82617.7|82592.7|82621.7|82596.7|82624.4|82599.4|82614.9|82589.9|46
1623227070000|2021-06-09 08:24:30|82622.9|82597.9|82622.5|82597.5|82625.7|82600.7|82620.1|82595.1|29
1623227080000|2021-06-09 08:24:40|82622.9|82597.9|82623.9|82598.9|82626.3|82601.3|82621|82596|36
1623227090000|2021-06-09 08:24:50|82623.5|82598.5|82635.4|82585.4|82637.5|82599.2|82621.7|82584.8|38
1623227100000|2021-06-09 08:25:00|82636.7|82586.7|82638.5|82588.5|82638.6|82588.6|82636.7|82586.7|25
1623227110000|2021-06-09 08:25:10|82639.1|82589.1|82630.4|82605.4|82640.6|82607.2|82625.4|82588.1|37
1623227120000|2021-06-09 08:25:20|82630.9|82605.9|82652.1|82602.1|82652.1|82613.5|82628.8|82600.8|55
1623227130000|2021-06-09 08:25:30|82652|82602|82637.8|82612.8|82652.8|82613.8|82637.8|82597.4|53
1623227140000|2021-06-09 08:25:40|82637.9|82612.9|82628.8|82603.8|82639.5|82614.5|82628.4|82603.4|55
1623227150000|2021-06-09 08:25:50|82631.8|82606.8|82636.9|82611.9|82647.9|82616|82629|82595.4|46
1623227160000|2021-06-09 08:26:00|82638.1|82613.1|82650.4|82600.4|82650.8|82618.1|82637.4|82598.7|63
1623227170000|2021-06-09 08:26:10|82649.1|82599.1|82644.7|82594.7|82650.1|82600.1|82644.6|82594.6|53
1623227180000|2021-06-09 08:26:20|82644.8|82594.8|82643.9|82593.9|82645.2|82595.2|82643.8|82593.8|35
1623227190000|2021-06-09 08:26:30|82644.4|82594.4|82639.1|82589.1|82645.2|82610.3|82632.3|82588.8|54
1623227200000|2021-06-09 08:26:40|82640.1|82590.1|82627.5|82602.5|82640.1|82602.5|82626.4|82587.5|27
1623227210000|2021-06-09 08:26:50|82627.3|82602.3|82630.6|82605.6|82630.7|82605.7|82624.9|82599.9|33
1623227220000|2021-06-09 08:27:00|82630.2|82605.2|82634.3|82609.3|82637.1|82612.1|82629.6|82604.6|49
1623227230000|2021-06-09 08:27:10|82634.4|82609.4|82637.4|82612.4|82637.4|82612.4|82632.6|82607.6|44
1623227240000|2021-06-09 08:27:20|82637.5|82612.5|82638.4|82613.4|82640.2|82615.2|82635.4|82610.4|49
1623227250000|2021-06-09 08:27:30|82638.6|82613.6|82634.3|82609.3|82639.3|82614.3|82634.3|82609.3|38
1623227260000|2021-06-09 08:27:40|82633.6|82608.6|82639.7|82614.7|82639.8|82614.8|82633.6|82608.6|41
1623227270000|2021-06-09 08:27:50|82638.8|82613.8|82636.8|82611.8|82639.2|82614.2|82636.2|82611.2|33
1623227280000|2021-06-09 08:28:00|82636.9|82611.9|82638.1|82613.1|82642.9|82617.9|82636.7|82611.7|40
1623227290000|2021-06-09 08:28:10|82638.6|82613.6|82638.6|82613.6|82642.5|82617.5|82638.1|82613.1|40
1623227300000|2021-06-09 08:28:20|82638.7|82613.7|82639.1|82614.1|82640|82615|82637.5|82612.5|43
1623227310000|2021-06-09 08:28:30|82639.4|82614.4|82641.9|82616.9|82657.7|82619.9|82639.3|82602.7|39
1623227320000|2021-06-09 08:28:40|82641.7|82616.7|82653|82603|82653.9|82619.7|82641.4|82602.7|35
1623227330000|2021-06-09 08:28:50|82652.7|82602.7|82645.1|82620.1|82658.4|82621.1|82644.9|82602.4|43
1623227340000|2021-06-09 08:29:00|82645|82620|82641.8|82616.8|82647.2|82622.2|82641.8|82616.8|50
1623227350000|2021-06-09 08:29:10|82641.6|82616.6|82642.3|82617.3|82642.8|82617.8|82641.2|82616.2|31
1623227360000|2021-06-09 08:29:20|82643|82618|82653.4|82603.4|82654.8|82618|82641|82603.3|42
1623227370000|2021-06-09 08:29:30|82653.7|82603.7|82640.4|82615.4|82654.1|82615.6|82640.2|82601.7|36
1623227380000|2021-06-09 08:29:40|82640.2|82615.2|82633.6|82608.6|82640.3|82615.3|82633.4|82608.4|35
1623227390000|2021-06-09 08:29:50|82633.5|82608.5|82643.5|82593.5|82644.6|82610.1|82627.5|82590.1|52
1623227400000|2021-06-09 08:30:00|82644|82594|82642.8|82592.8|82644.9|82594.9|82639.7|82589.7|53
1623227410000|2021-06-09 08:30:10|82642.7|82592.7|82638.9|82588.9|82649.7|82611.7|82636|82588.8|49
1623227420000|2021-06-09 08:30:20|82638.4|82588.4|82622.7|82597.7|82640.4|82601.1|82622.1|82588.4|43
1623227430000|2021-06-09 08:30:30|82622.5|82597.5|82625.1|82600.1|82626.6|82601.6|82621.7|82596.7|50
1623227440000|2021-06-09 08:30:40|82625.2|82600.2|82626.3|82601.3|82629.1|82604.1|82624.1|82599.1|40
1623227450000|2021-06-09 08:30:50|82626.4|82601.4|82623.9|82598.9|82628|82603|82622.5|82597.5|54
1623227460000|2021-06-09 08:31:00|82623.8|82598.8|82654.1|82604.1|82654.1|82615.4|82622.9|82590.7|62
1623227470000|2021-06-09 08:31:10|82655.1|82605.1|82642.5|82617.5|82662.6|82622.4|82639|82601.7|70
1623227480000|2021-06-09 08:31:20|82642.7|82617.7|82645.6|82620.6|82661.7|82623.8|82642.7|82602.9|69
1623227490000|2021-06-09 08:31:30|82645|82620|82649.2|82624.2|82651.3|82626.3|82643.8|82618.8|54
1623227500000|2021-06-09 08:31:40|82649.5|82624.5|82649.6|82624.6|82650.3|82625.3|82648.9|82623.9|49
1623227510000|2021-06-09 08:31:50|82649.8|82624.8|82659.2|82609.2|82662.8|82627.1|82644.4|82607.5|71
1623227520000|2021-06-09 08:32:00|82644.9|82619.9|82653.9|82603.9|82655.1|82620.6|82641.6|82601.4|49
1623227530000|2021-06-09 08:32:10|82654.4|82604.4|82672.1|82622.1|82672.6|82627.1|82638.5|82602.2|47
1623227540000|2021-06-09 08:32:20|82671.9|82621.9|82664.6|82614.6|82676.9|82626.9|82664.6|82614.6|58
1623227550000|2021-06-09 08:32:30|82664.8|82614.8|82660.5|82610.5|82665.8|82615.8|82660.1|82610.1|50
1623227560000|2021-06-09 08:32:40|82660.3|82610.3|82660.6|82610.6|82662.8|82612.8|82660.1|82610.1|36
1623227570000|2021-06-09 08:32:50|82660.7|82610.7|82659.8|82609.8|82660.7|82610.7|82656.2|82606.2|29
1623227580000|2021-06-09 08:33:00|82659|82609|82661.4|82611.4|82661.5|82611.5|82655.4|82605.4|37
1623227590000|2021-06-09 08:33:10|82661.1|82611.1|82658.5|82608.5|82661.3|82611.3|82657.2|82607.2|42
1623227600000|2021-06-09 08:33:20|82658.2|82608.2|82666.6|82616.6|82668.2|82618.2|82656.8|82606.8|58
1623227610000|2021-06-09 08:33:30|82667.6|82617.6|82664.2|82614.2|82667.6|82617.6|82662.5|82612.5|37
1623227620000|2021-06-09 08:33:40|82664.3|82614.3|82670.6|82620.6|82676.1|82636.2|82660.1|82613.6|57
1623227630000|2021-06-09 08:33:50|82670.2|82620.2|82671.2|82621.2|82671.4|82621.4|82668|82618|36
1623227640000|2021-06-09 08:34:00|82671.4|82621.4|82673.7|82623.7|82676.3|82626.3|82668.9|82618.9|47
1623227650000|2021-06-09 08:34:10|82675|82625|82674.4|82624.4|82676|82626|82674|82624|37
1623227660000|2021-06-09 08:34:20|82674.5|82624.5|82679.3|82629.3|82679.3|82629.3|82673.3|82623.3|39
1623227670000|2021-06-09 08:34:30|82679|82629|82663.4|82638.4|82680|82643.1|82662.1|82627.4|45
1623227680000|2021-06-09 08:34:40|82663.5|82638.5|82668.4|82643.4|82680.6|82643.6|82661.4|82630.6|38
1623227690000|2021-06-09 08:34:50|82667.7|82642.7|82659.4|82634.4|82668.2|82643.2|82658.2|82633.2|49
1623227700000|2021-06-09 08:35:00|82660.2|82635.2|82658.4|82633.4|82660.5|82635.5|82658.2|82633.2|40
1623227710000|2021-06-09 08:35:10|82658.8|82633.8|82656.3|82631.3|82660.4|82635.4|82656|82631|27
1623227720000|2021-06-09 08:35:20|82656.1|82631.1|82663.8|82638.8|82666.1|82641.1|82654.5|82629.5|47
1623227730000|2021-06-09 08:35:30|82664.8|82639.8|82664.5|82639.5|82665.7|82640.7|82662.9|82637.9|35
1623227740000|2021-06-09 08:35:40|82664.2|82639.2|82657.2|82632.2|82665.6|82640.6|82656.4|82631.4|28
1623227750000|2021-06-09 08:35:50|82657.6|82632.6|82655.9|82630.9|82658.6|82633.6|82653.3|82628.3|51
1623227760000|2021-06-09 08:36:00|82655.7|82630.7|82653.6|82628.6|82661.3|82636.3|82653.6|82628.6|43
1623227770000|2021-06-09 08:36:10|82653.3|82628.3|82654.2|82629.2|82658.3|82633.3|82652.1|82627.1|49
1623227780000|2021-06-09 08:36:20|82654.8|82629.8|82648.5|82623.5|82655.9|82630.9|82646.8|82621.8|47
1623227790000|2021-06-09 08:36:30|82648.1|82623.1|82656.1|82631.1|82656.1|82631.1|82648.1|82623.1|30
1623227800000|2021-06-09 08:36:40|82655.9|82630.9|82642.7|82617.7|82655.9|82630.9|82640.5|82615.5|48
1623227810000|2021-06-09 08:36:50|82641.6|82616.6|82638.2|82613.2|82641.6|82616.6|82637.8|82612.8|48
1623227820000|2021-06-09 08:37:00|82638.3|82613.3|82637.6|82612.6|82642.9|82617.9|82637.5|82612.5|50
1623227830000|2021-06-09 08:37:10|82638.7|82613.7|82641.3|82616.3|82643.3|82618.3|82637.6|82612.6|57
1623227840000|2021-06-09 08:37:20|82641.6|82616.6|82636.5|82611.5|82643.1|82618.1|82635.3|82610.3|34
1623227850000|2021-06-09 08:37:30|82636.6|82611.6|82639.2|82614.2|82656.3|82617.9|82634.3|82606.3|48
1623227860000|2021-06-09 08:37:40|82639.8|82614.8|82643.3|82618.3|82645.3|82620.3|82639.7|82614.7|52
1623227870000|2021-06-09 08:37:50|82642.3|82617.3|82632|82607|82642.6|82617.6|82632|82607|64
1623227880000|2021-06-09 08:38:00|82634.4|82609.4|82629.9|82604.9|82634.9|82609.9|82628.6|82603.6|43
1623227890000|2021-06-09 08:38:10|82631.7|82606.7|82628.6|82603.6|82632.2|82607.2|82627.7|82602.7|43
1623227900000|2021-06-09 08:38:20|82628.5|82603.5|82627.7|82602.7|82631.4|82606.4|82620.8|82595.8|55
1623227910000|2021-06-09 08:38:30|82627|82602|82640.9|82590.9|82645.1|82608.1|82624.5|82590.9|50
1623227920000|2021-06-09 08:38:40|82639.9|82589.9|82635.7|82610.7|82646|82610.7|82624.6|82589.9|48
1623227930000|2021-06-09 08:38:50|82647.4|82597.4|82632.1|82607.1|82648.1|82608.3|82629.4|82594.2|52
1623227940000|2021-06-09 08:39:00|82632.4|82607.4|82633.6|82608.6|82639.6|82614.6|82627.8|82602.8|56
1623227950000|2021-06-09 08:39:10|82632.4|82607.4|82635.1|82610.1|82637.4|82612.4|82632.3|82607.3|56
1623227960000|2021-06-09 08:39:20|82635|82610|82638.6|82613.6|82639.7|82614.7|82634.6|82609.6|47
1623227970000|2021-06-09 08:39:30|82640.2|82615.2|82638.9|82613.9|82640.2|82615.2|82637.6|82612.6|31
1623227980000|2021-06-09 08:39:40|82638.6|82613.6|82643.9|82618.9|82659|82623|82637.9|82607.7|45
1623227990000|2021-06-09 08:39:50|82644.5|82619.5|82654.5|82604.5|82654.5|82619.5|82641.1|82602.9|52
1623228000000|2021-06-09 08:40:00|82654.3|82604.3|82657.5|82607.5|82657.8|82621.1|82639.7|82602.3|53
1623228010000|2021-06-09 08:40:10|82656.7|82606.7|82647.6|82622.6|82663.2|82623.3|82643.3|82606.7|58
1623228020000|2021-06-09 08:40:20|82648.7|82623.7|82644|82619|82649.3|82624.3|82643.5|82618.5|46
1623228030000|2021-06-09 08:40:30|82643.7|82618.7|82643.9|82618.9|82646|82621|82643.3|82618.3|32
1623228040000|2021-06-09 08:40:40|82643.8|82618.8|82641|82616|82645|82620|82640|82615|25
1623228050000|2021-06-09 08:40:50|82640.5|82615.5|82639.6|82614.6|82641.3|82616.3|82639.4|82614.4|26
1623228060000|2021-06-09 08:41:00|82639.7|82614.7|82647.5|82622.5|82659.7|82623.4|82636.9|82608.4|45
1623228070000|2021-06-09 08:41:10|82660.4|82610.4|82659.1|82609.1|82660.8|82610.8|82658.3|82608.3|19
1623228080000|2021-06-09 08:41:20|82659.2|82609.2|82666.9|82616.9|82669.4|82628.3|82651.2|82609.2|52
1623228090000|2021-06-09 08:41:30|82666.6|82616.6|82663.7|82613.7|82667.1|82617.1|82663.7|82613.7|33
1623228100000|2021-06-09 08:41:40|82663.9|82613.9|82653.6|82603.6|82663.9|82623.6|82640.2|82603.6|50
1623228110000|2021-06-09 08:41:50|82652.1|82602.1|82644.9|82619.9|82660.6|82622.3|82641.3|82601.5|49
1623228120000|2021-06-09 08:42:00|82644.4|82619.4|82660.4|82610.4|82661.8|82621|82641.6|82606.8|40
1623228130000|2021-06-09 08:42:10|82659.9|82609.9|82658.9|82608.9|82660.8|82610.8|82655.6|82605.6|49
1623228140000|2021-06-09 08:42:20|82658.8|82608.8|82662.7|82612.7|82664|82628.8|82649.6|82608.8|53
1623228150000|2021-06-09 08:42:30|82662.8|82612.8|82659.8|82609.8|82663.5|82613.5|82659.8|82609.8|48
1623228160000|2021-06-09 08:42:40|82660.2|82610.2|82643.8|82618.8|82660.3|82619.6|82642|82604.6|38
1623228170000|2021-06-09 08:42:50|82644|82619|82657.2|82607.2|82659.1|82621.6|82643.1|82606.2|44
1623228180000|2021-06-09 08:43:00|82656.9|82606.9|82651|82601|82656.9|82606.9|82650.7|82600.7|46
1623228190000|2021-06-09 08:43:10|82650.9|82600.9|82653.8|82603.8|82659.4|82620|82644.2|82600.7|40
1623228200000|2021-06-09 08:43:20|82653.4|82603.4|82652.5|82602.5|82653.9|82603.9|82651.8|82601.8|27
1623228210000|2021-06-09 08:43:30|82652.3|82602.3|82638.3|82613.3|82652.3|82614.5|82638|82600.4|25
1623228220000|2021-06-09 08:43:40|82637.9|82612.9|82645.7|82620.7|82661.2|82622.5|82637.9|82601.4|30
1623228230000|2021-06-09 08:43:50|82646.8|82621.8|82653.6|82603.6|82653.7|82622|82639.8|82602|28
1623228240000|2021-06-09 08:44:00|82653|82603|82653.8|82603.8|82654.3|82604.3|82652.3|82602.3|18
1623228250000|2021-06-09 08:44:10|82653.9|82603.9|82639.4|82614.4|82654.6|82617|82639.4|82602.4|27
1623228260000|2021-06-09 08:44:20|82639.7|82614.7|82639|82614|82642.2|82617.2|82638.7|82613.7|32
1623228270000|2021-06-09 08:44:30|82640.5|82615.5|82656.1|82606.1|82656.4|82617.6|82640.1|82604.3|41
1623228280000|2021-06-09 08:44:40|82655.9|82605.9|82654.5|82604.5|82661.4|82611.4|82654.5|82604.5|51
1623228290000|2021-06-09 08:44:50|82654.9|82604.9|82663.8|82613.8|82665.3|82615.3|82654.1|82604.1|38
1623228300000|2021-06-09 08:45:00|82663.4|82613.4|82657.3|82607.3|82664.6|82614.6|82656.7|82606.7|37
1623228310000|2021-06-09 08:45:10|82657|82607|82656.5|82606.5|82657|82607|82651.8|82601.8|47
1623228320000|2021-06-09 08:45:20|82656.8|82606.8|82659.5|82609.5|82664.8|82614.8|82656.8|82606.8|52
1623228330000|2021-06-09 08:45:30|82659|82609|82654.7|82604.7|82659.1|82609.1|82654.1|82604.1|38
1623228340000|2021-06-09 08:45:40|82655.1|82605.1|82652.7|82602.7|82655.1|82605.1|82652.6|82602.6|35
1623228350000|2021-06-09 08:45:50|82653|82603|82640.5|82615.5|82653.2|82616.8|82639.1|82602.4|47
1623228360000|2021-06-09 08:46:00|82640.2|82615.2|82644.9|82594.9|82649.9|82615.2|82635.4|82594.8|46
1623228370000|2021-06-09 08:46:10|82644.6|82594.6|82644.5|82594.5|82645.7|82595.7|82644.1|82594.1|38
1623228380000|2021-06-09 08:46:20|82644.6|82594.6|82648.3|82598.3|82649.4|82599.4|82644.5|82594.5|40
1623228390000|2021-06-09 08:46:30|82648.5|82598.5|82652.5|82602.5|82654.2|82604.2|82647.9|82597.9|49
1623228400000|2021-06-09 08:46:40|82653|82603|82652.9|82602.9|82654.6|82604.6|82651.7|82601.7|43
1623228410000|2021-06-09 08:46:50|82652.6|82602.6|82658.5|82608.5|82658.5|82608.5|82651.7|82601.7|28
1623228420000|2021-06-09 08:47:00|82659.4|82609.4|82662.6|82612.6|82662.6|82624.7|82643.9|82604.9|60
1623228430000|2021-06-09 08:47:10|82662.5|82612.5|82655.8|82605.8|82662.5|82612.5|82655.8|82605.8|43
1623228440000|2021-06-09 08:47:20|82656.6|82606.6|82658.9|82608.9|82661.8|82611.8|82656.5|82606.5|47
1623228450000|2021-06-09 08:47:30|82659.1|82609.1|82662.4|82612.4|82662.6|82612.6|82658.2|82608.2|33
1623228460000|2021-06-09 08:47:40|82663.7|82613.7|82664|82614|82664|82614|82662.1|82612.1|30
1623228470000|2021-06-09 08:47:50|82664.3|82614.3|82662.3|82612.3|82664.3|82614.3|82662|82612|36
1623228480000|2021-06-09 08:48:00|82662.1|82612.1|82663.1|82613.1|82663.2|82613.2|82661.7|82611.7|25
1623228490000|2021-06-09 08:48:10|82650.7|82625.7|82651.2|82626.2|82651.2|82626.2|82646.4|82621.4|44
1623228500000|2021-06-09 08:48:20|82651.1|82626.1|82655.2|82630.2|82655.2|82630.2|82651|82626|38
1623228510000|2021-06-09 08:48:30|82656.5|82631.5|82667|82617|82667|82632.7|82653.2|82615.4|59
1623228520000|2021-06-09 08:48:40|82667.1|82617.1|82671.4|82621.4|82671.5|82621.5|82665.7|82615.7|37
1623228530000|2021-06-09 08:48:50|82671.5|82621.5|82662.8|82612.8|82671.9|82631.3|82652.2|82612.2|39
1623228540000|2021-06-09 08:49:00|82662.9|82612.9|82659.4|82609.4|82663|82613|82656.9|82606.9|52
1623228550000|2021-06-09 08:49:10|82658.5|82608.5|82660.7|82610.7|82661.7|82611.7|82656.9|82606.9|37
1623228560000|2021-06-09 08:49:20|82660.6|82610.6|82660.1|82610.1|82661|82611|82659.7|82609.7|25
1623228570000|2021-06-09 08:49:30|82659.9|82609.9|82660.6|82610.6|82660.7|82610.7|82659.3|82609.3|24
1623228580000|2021-06-09 08:49:40|82661|82611|82661.9|82611.9|82664|82614|82660.9|82610.9|30
1623228590000|2021-06-09 08:49:50|82660.9|82610.9|82658.9|82608.9|82660.9|82610.9|82658.9|82608.9|25
1623228600000|2021-06-09 08:50:00|82658.7|82608.7|82660.7|82610.7|82660.9|82610.9|82658.7|82608.7|26
1623228610000|2021-06-09 08:50:10|82660.6|82610.6|82658.9|82608.9|82661.7|82611.7|82658.7|82608.7|32
1623228620000|2021-06-09 08:50:20|82659|82609|82640.7|82615.7|82659|82622.2|82640.4|82609|45
1623228630000|2021-06-09 08:50:30|82640.2|82615.2|82638.8|82613.8|82640.8|82615.8|82638.4|82613.4|18
1623228640000|2021-06-09 08:50:40|82638.9|82613.9|82636.2|82611.2|82653.5|82615.7|82636.2|82601.8|25
1623228650000|2021-06-09 08:50:50|82636.6|82611.6|82647.3|82597.3|82648.7|82611.6|82636.6|82596.7|32
1623228660000|2021-06-09 08:51:00|82647.6|82597.6|82648|82598|82648.6|82598.6|82643.6|82593.6|35
1623228670000|2021-06-09 08:51:10|82647.6|82597.6|82647.5|82597.5|82647.7|82597.7|82645.9|82595.9|34
1623228680000|2021-06-09 08:51:20|82649.2|82599.2|82635.7|82610.7|82651.3|82612.8|82635.6|82598.5|46
1623228690000|2021-06-09 08:51:30|82635.9|82610.9|82636.5|82611.5|82637.4|82612.4|82633.8|82608.8|42
1623228700000|2021-06-09 08:51:40|82636.8|82611.8|82646|82621|82646|82621|82636|82611|31
1623228710000|2021-06-09 08:51:50|82645.8|82620.8|82645.5|82620.5|82655|82621.1|82641.4|82605|36
1623228720000|2021-06-09 08:52:00|82645.6|82620.6|82646.1|82621.1|82646.1|82621.1|82644.7|82619.7|26
1623228730000|2021-06-09 08:52:10|82645.6|82620.6|82645.7|82620.7|82646.7|82621.7|82645|82620|30
1623228740000|2021-06-09 08:52:20|82645.6|82620.6|82646.3|82621.3|82646.4|82621.4|82645.5|82620.5|28
1623228750000|2021-06-09 08:52:30|82646.2|82621.2|82644.1|82619.1|82646.2|82621.2|82643.3|82618.3|36
1623228760000|2021-06-09 08:52:40|82644.4|82619.4|82645.2|82620.2|82646.6|82621.6|82643.6|82618.6|39
1623228770000|2021-06-09 08:52:50|82645|82620|82645.2|82620.2|82646.1|82621.1|82644.6|82619.6|32
1623228780000|2021-06-09 08:53:00|82645.5|82620.5|82644.1|82619.1|82645.7|82620.7|82643.9|82618.9|36
1623228790000|2021-06-09 08:53:10|82644.3|82619.3|82644.1|82619.1|82644.8|82619.8|82639.8|82614.8|43
1623228800000|2021-06-09 08:53:20|82643.7|82618.7|82644.9|82619.9|82645.5|82620.5|82643.7|82618.7|49
1623228810000|2021-06-09 08:53:30|82644.8|82619.8|82644.5|82619.5|82644.8|82619.8|82643.7|82618.7|34
1623228820000|2021-06-09 08:53:40|82644.3|82619.3|82647.4|82622.4|82649.3|82624.3|82643.5|82618.5|44
1623228830000|2021-06-09 08:53:50|82647.3|82622.3|82640.5|82615.5|82647.6|82622.6|82639.8|82614.8|51
1623228840000|2021-06-09 08:54:00|82640.7|82615.7|82639.4|82614.4|82642.1|82617.1|82638.9|82613.9|49
1623228850000|2021-06-09 08:54:10|82640.9|82615.9|82634.4|82609.4|82641.1|82616.1|82634.4|82609.4|39
1623228860000|2021-06-09 08:54:20|82633.7|82608.7|82633.6|82608.6|82635|82610|82632.6|82607.6|40
1623228870000|2021-06-09 08:54:30|82633.4|82608.4|82629.2|82604.2|82643|82608.8|82625.9|82588.8|37
1623228880000|2021-06-09 08:54:40|82629.5|82604.5|82629.5|82604.5|82630.4|82605.4|82628.9|82603.9|28
1623228890000|2021-06-09 08:54:50|82629.7|82604.7|82630.5|82605.5|82633.8|82608.8|82627.3|82602.3|51
1623228900000|2021-06-09 08:55:00|82631.7|82606.7|82639.4|82614.4|82641.5|82616.5|82628.1|82603.1|46
1623228910000|2021-06-09 08:55:10|82640.1|82615.1|82638.8|82613.8|82641.2|82616.2|82638.2|82613.2|29
1623228920000|2021-06-09 08:55:20|82639.3|82614.3|82655.9|82605.9|82656.1|82620.4|82635.2|82599.3|59
1623228930000|2021-06-09 08:55:30|82655.7|82605.7|82644.1|82619.1|82656.8|82619.9|82640.6|82605.2|58
1623228940000|2021-06-09 08:55:40|82645|82620|82646.9|82621.9|82651.5|82626.5|82644.3|82619.3|57
1623228950000|2021-06-09 08:55:50|82647|82622|82660.3|82610.3|82662.5|82626.8|82645.9|82610.1|43
1623228960000|2021-06-09 08:56:00|82661.7|82611.7|82652|82602|82661.9|82611.9|82650.1|82600.1|45
1623228970000|2021-06-09 08:56:10|82652.4|82602.4|82638.4|82613.4|82653.1|82614.6|82638|82601.3|48
1623228980000|2021-06-09 08:56:20|82638.5|82613.5|82636.9|82611.9|82649.9|82613.5|82631.4|82596.5|36
1623228990000|2021-06-09 08:56:30|82636.8|82611.8|82653.5|82603.5|82654.4|82615.1|82636|82602.1|38
1623229000000|2021-06-09 08:56:40|82653.6|82603.6|82653.4|82603.4|82654.2|82604.2|82652.5|82602.5|23
1623229010000|2021-06-09 08:56:50|82653.9|82603.9|82652.8|82602.8|82653.9|82603.9|82652.6|82602.6|25
1623229020000|2021-06-09 08:57:00|82652.9|82602.9|82654.3|82604.3|82656.3|82606.3|82652.9|82602.9|31
1623229030000|2021-06-09 08:57:10|82654.8|82604.8|82642.3|82617.3|82656.5|82619.5|82642.1|82602.5|44
1623229040000|2021-06-09 08:57:20|82642.6|82617.6|82667.8|82642.8|82674.9|82642.8|82639.3|82613.2|55
1623229050000|2021-06-09 08:57:30|82667.7|82642.7|82681.6|82631.6|82683|82647.2|82666.6|82629.2|54
1623229060000|2021-06-09 08:57:40|82682.5|82632.5|82682.9|82632.9|82685.1|82635.1|82679.3|82629.3|35
1623229070000|2021-06-09 08:57:50|82681.7|82631.7|82669.3|82644.3|82684.5|82647.6|82668.2|82631.7|40
1623229080000|2021-06-09 08:58:00|82669.7|82644.7|82676.3|82651.3|82693.8|82654.3|82667.2|82640.8|68
1623229090000|2021-06-09 08:58:10|82676.2|82651.2|82674.9|82649.9|82687.7|82653.1|82674.9|82636.7|43
1623229100000|2021-06-09 08:58:20|82675.1|82650.1|82673.3|82648.3|82675.3|82650.3|82672.1|82647.1|34
1623229110000|2021-06-09 08:58:30|82673.4|82648.4|82671.5|82646.5|82675.7|82650.7|82671.5|82646.5|42
1623229120000|2021-06-09 08:58:40|82671.7|82646.7|82677.3|82652.3|82677.5|82652.5|82671.5|82646.5|48
1623229130000|2021-06-09 08:58:50|82677.1|82652.1|82669|82619|82677.1|82652.1|82662|82612|48
1623229140000|2021-06-09 08:59:00|82668.6|82618.6|82666.8|82616.8|82669.3|82619.3|82663.3|82613.3|53
1623229150000|2021-06-09 08:59:10|82666.9|82616.9|82666.4|82616.4|82668|82618|82666|82616|39
1623229160000|2021-06-09 08:59:20|82666.1|82616.1|82644.4|82619.4|82666.3|82624.7|82643.2|82610.9|48
1623229170000|2021-06-09 08:59:30|82644.5|82619.5|82645.5|82620.5|82645.8|82620.8|82642.5|82617.5|26
1623229180000|2021-06-09 08:59:40|82645.1|82620.1|82649.6|82624.6|82651.6|82626.6|82645.1|82620.1|36
1623229190000|2021-06-09 08:59:50|82650|82625|82649.8|82624.8|82650.1|82625.1|82648|82623|32
1623229200000|2021-06-09 09:00:00|82650.8|82625.8|82649|82624|82651.8|82626.8|82646.4|82621.4|63
1623229210000|2021-06-09 09:00:10|82649.1|82624.1|82645|82620|82660|82625.4|82645|82610|45
1623229220000|2021-06-09 09:00:20|82644.9|82619.9|82636.4|82611.4|82649.5|82620.6|82633.8|82598.3|51
1623229230000|2021-06-09 09:00:30|82635.2|82610.2|82634.7|82609.7|82637.3|82612.3|82634.1|82609.1|45
1623229240000|2021-06-09 09:00:40|82634.6|82609.6|82635.3|82610.3|82635.3|82610.3|82633.1|82608.1|42
1623229250000|2021-06-09 09:00:50|82635.4|82610.4|82635.8|82610.8|82639.6|82614.6|82630.9|82605.9|53
1623229260000|2021-06-09 09:01:00|82636.1|82611.1|82635.7|82610.7|82638.8|82613.8|82634.2|82609.2|50
1623229270000|2021-06-09 09:01:10|82634|82609|82634.9|82609.9|82637.2|82612.2|82633|82608|46
1623229280000|2021-06-09 09:01:20|82635.1|82610.1|82632.9|82607.9|82658|82620.4|82632.7|82596.1|49
1623229290000|2021-06-09 09:01:30|82632|82607|82630.8|82605.8|82634.5|82609.5|82630.3|82605.3|52
1623229300000|2021-06-09 09:01:40|82630.6|82605.6|82632.4|82607.4|82634|82609|82629.4|82604.4|53
1623229310000|2021-06-09 09:01:50|82633.5|82608.5|82633.7|82608.7|82635|82610|82629.6|82604.6|45
1623229320000|2021-06-09 09:02:00|82634.1|82609.1|82638|82613|82638.3|82613.3|82633.3|82608.3|40
1623229330000|2021-06-09 09:02:10|82637.9|82612.9|82633.5|82608.5|82638.1|82613.1|82629.9|82604.9|33
1623229340000|2021-06-09 09:02:20|82633.7|82608.7|82628.2|82603.2|82642.1|82608.7|82628.2|82590.4|37
1623229350000|2021-06-09 09:02:30|82628.5|82603.5|82632|82607|82632.1|82607.1|82627.6|82602.6|53
1623229360000|2021-06-09 09:02:40|82632.4|82607.4|82642.1|82617.1|82642.2|82617.2|82630.7|82605.7|49
1623229370000|2021-06-09 09:02:50|82641.9|82616.9|82643|82618|82643.8|82618.8|82641.7|82616.7|38
1623229380000|2021-06-09 09:03:00|82642.9|82617.9|82647.8|82622.8|82648.4|82623.4|82642.9|82617.9|34
1623229390000|2021-06-09 09:03:10|82647.9|82622.9|82651.1|82626.1|82651.9|82626.9|82647.6|82622.6|27
1623229400000|2021-06-09 09:03:20|82651.6|82626.6|82649.6|82624.6|82652.1|82627.1|82649.5|82624.5|28
1623229410000|2021-06-09 09:03:30|82648.9|82623.9|82651.5|82626.5|82653|82628|82648.8|82623.8|38
1623229420000|2021-06-09 09:03:40|82652.4|82627.4|82653.7|82628.7|82654.5|82629.5|82651.8|82626.8|40
1623229430000|2021-06-09 09:03:50|82653.8|82628.8|82650.3|82625.3|82653.8|82628.8|82648.2|82623.2|30
1623229440000|2021-06-09 09:04:00|82650.6|82625.6|82637|82612|82652.2|82627.2|82632.6|82607.6|45
1623229450000|2021-06-09 09:04:10|82636.5|82611.5|82632.1|82607.1|82645.3|82616.1|82631.8|82593.8|49
1623229460000|2021-06-09 09:04:20|82633.2|82608.2|82635.7|82610.7|82635.9|82610.9|82625.9|82600.9|47
1623229470000|2021-06-09 09:04:30|82630|82605|82638.3|82613.3|82640.2|82615.2|82630|82605|45
1623229480000|2021-06-09 09:04:40|82638|82613|82639.1|82614.1|82640.4|82615.4|82636.2|82611.2|27
1623229490000|2021-06-09 09:04:50|82638.9|82613.9|82641.2|82616.2|82641.5|82616.5|82638.9|82613.9|29
1623229500000|2021-06-09 09:05:00|82641.3|82616.3|82634.8|82609.8|82641.4|82616.4|82633.6|82608.6|52
1623229510000|2021-06-09 09:05:10|82633.8|82608.8|82633.3|82608.3|82635.4|82610.4|82632.8|82607.8|43
1623229520000|2021-06-09 09:05:20|82633.6|82608.6|82633.7|82608.7|82636.6|82611.6|82633|82608|33
1623229530000|2021-06-09 09:05:30|82635.6|82610.6|82643.3|82618.3|82655.5|82618.3|82635.5|82602|41
1623229540000|2021-06-09 09:05:40|82642.3|82617.3|82643.1|82618.1|82643.1|82618.1|82636.5|82611.5|54
1623229550000|2021-06-09 09:05:50|82643.2|82618.2|82640|82615|82644.1|82619.1|82640|82615|36
1623229560000|2021-06-09 09:06:00|82639.9|82614.9|82664.8|82614.8|82666.1|82628.7|82638.9|82613.9|41
1623229570000|2021-06-09 09:06:10|82665|82615|82671.2|82621.2|82674.1|82624.1|82663.8|82613.8|52
1623229580000|2021-06-09 09:06:20|82671.3|82621.3|82658|82633|82678.5|82634.4|82658|82621.1|54
1623229590000|2021-06-09 09:06:30|82660.3|82635.3|82672.9|82622.9|82674.2|82640.4|82659.2|82621.6|47
1623229600000|2021-06-09 09:06:40|82672.1|82622.1|82660.5|82610.5|82672.8|82626.2|82650.9|82610.2|49
1623229610000|2021-06-09 09:06:50|82660.9|82610.9|82660.7|82610.7|82662.1|82612.1|82659.9|82609.9|37
1623229620000|2021-06-09 09:07:00|82660.1|82610.1|82660|82610|82662|82612|82659|82609|29
1623229630000|2021-06-09 09:07:10|82659.2|82609.2|82663.5|82613.5|82664|82614|82657.5|82607.5|37
1623229640000|2021-06-09 09:07:20|82648.8|82623.8|82667.3|82617.3|82668.7|82628.9|82648.8|82609.8|33
1623229650000|2021-06-09 09:07:30|82668.7|82618.7|82671.8|82621.8|82673.9|82623.9|82668.3|82618.3|35
1623229660000|2021-06-09 09:07:40|82672.5|82622.5|82679.2|82629.2|82679.9|82639.7|82661.7|82622.5|41
1623229670000|2021-06-09 09:07:50|82679.8|82629.8|82679.7|82629.7|82681.7|82631.7|82679.1|82629.1|37
1623229680000|2021-06-09 09:08:00|82679.6|82629.6|82702.3|82652.3|82705.6|82666.9|82678.4|82629.3|48
1623229690000|2021-06-09 09:08:10|82702.2|82652.2|82691.5|82641.5|82702.2|82652.2|82688.6|82638.6|42
1623229700000|2021-06-09 09:08:20|82690.5|82640.5|82688|82638|82690.5|82640.5|82687.4|82637.4|33
1623229710000|2021-06-09 09:08:30|82687.9|82637.9|82677.7|82627.7|82687.9|82637.9|82675.8|82625.8|30
1623229720000|2021-06-09 09:08:40|82678.1|82628.1|82685.3|82635.3|82686.2|82636.2|82667.7|82617.7|48
1623229730000|2021-06-09 09:08:50|82685.1|82635.1|82682.4|82632.4|82685.4|82637|82657.5|82620.6|53
1623229740000|2021-06-09 09:09:00|82683.7|82633.7|82681.6|82631.6|82690.4|82641.1|82662.9|82631.5|64
1623229750000|2021-06-09 09:09:10|82681.3|82631.3|82680.2|82630.2|82684.3|82634.3|82677.2|82627.2|64
1623229760000|2021-06-09 09:09:20|82679.7|82629.7|82662.9|82637.9|82681.7|82645|82662.6|82629.5|66
1623229770000|2021-06-09 09:09:30|82663|82638|82666.4|82641.4|82667.3|82642.3|82660.6|82635.6|41
1623229780000|2021-06-09 09:09:40|82666.8|82641.8|82662.7|82637.7|82667|82642|82662.3|82637.3|36
1623229790000|2021-06-09 09:09:50|82662.6|82637.6|82664.2|82639.2|82665.9|82640.9|82661.8|82636.8|47
1623229800000|2021-06-09 09:10:00|82662.3|82637.3|82661.2|82636.2|82662.4|82637.4|82658.1|82633.1|53
1623229810000|2021-06-09 09:10:10|82661.5|82636.5|82660.5|82635.5|82662.1|82637.1|82659.6|82634.6|37
1623229820000|2021-06-09 09:10:20|82660.4|82635.4|82660|82635|82660.5|82635.5|82658.4|82633.4|29
1623229830000|2021-06-09 09:10:30|82659.9|82634.9|82662|82637|82662.4|82637.4|82658.7|82633.7|26
1623229840000|2021-06-09 09:10:40|82661.9|82636.9|82660.9|82635.9|82662.1|82637.1|82660.4|82635.4|31
1623229850000|2021-06-09 09:10:50|82660.7|82635.7|82659.4|82634.4|82661.2|82636.2|82658.9|82633.9|26
1623229860000|2021-06-09 09:11:00|82659.2|82634.2|82654.9|82629.9|82659.9|82634.9|82654.9|82629.9|41
1623229870000|2021-06-09 09:11:10|82655|82630|82651.8|82626.8|82655.1|82630.1|82651.1|82626.1|23
1623229880000|2021-06-09 09:11:20|82651.6|82626.6|82650.8|82625.8|82652.4|82627.4|82650.7|82625.7|15
1623229890000|2021-06-09 09:11:30|82651|82626|82652.3|82627.3|82652.5|82627.5|82650.8|82625.8|25
1623229900000|2021-06-09 09:11:40|82651.4|82626.4|82652|82627|82652.8|82627.8|82651.3|82626.3|31
1623229910000|2021-06-09 09:11:50|82651.5|82626.5|82646.8|82621.8|82651.9|82626.9|82636.9|82611.9|54
1623229920000|2021-06-09 09:12:00|82646.6|82621.6|82642.8|82617.8|82646.8|82621.8|82642|82617|48
1623229930000|2021-06-09 09:12:10|82643.3|82618.3|82648.9|82623.9|82649.6|82624.6|82641.9|82616.9|41
1623229940000|2021-06-09 09:12:20|82649|82624|82648.2|82623.2|82652|82627|82647|82622|52
1623229950000|2021-06-09 09:12:30|82648.6|82623.6|82649.7|82624.7|82650|82625|82647.8|82622.8|37
1623229960000|2021-06-09 09:12:40|82649.6|82624.6|82643.7|82618.7|82649.7|82624.7|82642.1|82617.1|41
1623229970000|2021-06-09 09:12:50|82643.8|82618.8|82649.1|82624.1|82649.1|82624.1|82643.2|82618.2|47
1623229980000|2021-06-09 09:13:00|82649.5|82624.5|82644.4|82619.4|82650.6|82625.6|82644|82619|52
1623229990000|2021-06-09 09:13:10|82644.9|82619.9|82639|82614|82646|82621|82638.8|82613.8|53
1623230000000|2021-06-09 09:13:20|82639.5|82614.5|82638.5|82613.5|82641.9|82616.9|82637.5|82612.5|45
1623230010000|2021-06-09 09:13:30|82639|82614|82639.8|82614.8|82642.3|82617.3|82638.6|82613.6|40
1623230020000|2021-06-09 09:13:40|82640.2|82615.2|82640.5|82615.5|82641.2|82616.2|82639.2|82614.2|40
1623230030000|2021-06-09 09:13:50|82641.3|82616.3|82660.2|82610.2|82661.5|82626.3|82639.4|82609|42
1623230040000|2021-06-09 09:14:00|82660.5|82610.5|82653.6|82603.6|82662|82621|82646|82602.6|42
1623230050000|2021-06-09 09:14:10|82653.5|82603.5|82633.6|82608.6|82654.9|82611.5|82630.9|82602.4|41
1623230060000|2021-06-09 09:14:20|82633.8|82608.8|82636.2|82611.2|82638.8|82613.8|82633.7|82608.7|45
1623230070000|2021-06-09 09:14:30|82635.9|82610.9|82632.3|82607.3|82637.2|82612.2|82631.9|82606.9|42
1623230080000|2021-06-09 09:14:40|82632.6|82607.6|82639.9|82614.9|82640.2|82615.2|82632.4|82607.4|49
1623230090000|2021-06-09 09:14:50|82640.6|82615.6|82643.3|82618.3|82643.7|82618.7|82638.7|82613.7|45
1623230100000|2021-06-09 09:15:00|82643.1|82618.1|82645.3|82620.3|82645.3|82620.3|82642.7|82617.7|48
1623230110000|2021-06-09 09:15:10|82645.4|82620.4|82646.4|82621.4|82647.6|82622.6|82643.6|82618.6|36
1623230120000|2021-06-09 09:15:20|82646.6|82621.6|82638.7|82613.7|82647.1|82622.1|82637|82612|48
1623230130000|2021-06-09 09:15:30|82638|82613|82633.5|82608.5|82639.4|82614.4|82633.5|82608.5|25
1623230140000|2021-06-09 09:15:40|82632.9|82607.9|82630.6|82605.6|82635.8|82610.8|82621.8|82584.6|56
1623230150000|2021-06-09 09:15:50|82629.6|82604.6|82632.5|82607.5|82634.5|82609.5|82627.6|82602.6|44
1623230160000|2021-06-09 09:16:00|82632.8|82607.8|82626.5|82601.5|82633.6|82608.6|82624|82599|42
1623230170000|2021-06-09 09:16:10|82626.8|82601.8|82621.4|82596.4|82628.4|82603.4|82621.3|82596.3|56
1623230180000|2021-06-09 09:16:20|82621.7|82596.7|82618.5|82593.5|82630.8|82597.1|82612.7|82578|58
1623230190000|2021-06-09 09:16:30|82618.4|82593.4|82616.6|82591.6|82619.3|82594.3|82611.6|82586.6|38
1623230200000|2021-06-09 09:16:40|82616.7|82591.7|82616.1|82591.1|82618|82593|82613.8|82588.8|33
1623230210000|2021-06-09 09:16:50|82616.2|82591.2|82617.4|82592.4|82618.2|82593.2|82615.4|82590.4|35
1623230220000|2021-06-09 09:17:00|82617.9|82592.9|82617.3|82592.3|82618.4|82593.4|82615.9|82590.9|28
1623230230000|2021-06-09 09:17:10|82617.2|82592.2|82627.5|82577.5|82627.6|82592.8|82608|82576.4|51
1623230240000|2021-06-09 09:17:20|82627.6|82577.6|82604.1|82579.1|82627.7|82590|82602.8|82577.2|49
1623230250000|2021-06-09 09:17:30|82604|82579|82609.4|82559.4|82615.5|82580.4|82601.4|82559|43
1623230260000|2021-06-09 09:17:40|82609.1|82559.1|82610.2|82560.2|82611.4|82561.4|82609.1|82559.1|27
1623230270000|2021-06-09 09:17:50|82610.1|82560.1|82611.2|82561.2|82613.1|82563.1|82609.5|82559.5|35
1623230280000|2021-06-09 09:18:00|82611|82561|82608.9|82558.9|82611.5|82568.5|82592.4|82554.8|48
1623230290000|2021-06-09 09:18:10|82609.3|82559.3|82609.5|82559.5|82611.7|82561.7|82607.6|82557.6|49
1623230300000|2021-06-09 09:18:20|82609.7|82559.7|82605.3|82555.3|82610.7|82560.7|82605|82555|39
1623230310000|2021-06-09 09:18:30|82606.7|82556.7|82610.8|82560.8|82612.5|82562.5|82606.6|82556.6|53
1623230320000|2021-06-09 09:18:40|82610.2|82560.2|82610.6|82560.6|82611|82561|82610|82560|20
1623230330000|2021-06-09 09:18:50|82610.8|82560.8|82604.6|82554.6|82610.8|82560.8|82604|82554|46
1623230340000|2021-06-09 09:19:00|82592.2|82567.2|82601.7|82551.7|82610.8|82572.5|82592.2|82551.2|52
1623230350000|2021-06-09 09:19:10|82601.8|82551.8|82600.1|82550.1|82602.2|82552.2|82600.1|82550.1|33
1623230360000|2021-06-09 09:19:20|82600.2|82550.2|82601.2|82551.2|82601.2|82551.2|82599.3|82549.3|28
1623230370000|2021-06-09 09:19:30|82601.5|82551.5|82583.3|82558.3|82601.6|82562.6|82582.6|82550.9|49
1623230380000|2021-06-09 09:19:40|82582.6|82557.6|82582.9|82557.9|82583.7|82558.7|82581.1|82556.1|37
1623230390000|2021-06-09 09:19:50|82583.2|82558.2|82582.7|82557.7|82583.5|82558.5|82581.4|82556.4|27
1623230400000|2021-06-09 09:20:00|82583.2|82558.2|82581.5|82556.5|82584.9|82559.9|82580.8|82555.8|39
1623230410000|2021-06-09 09:20:10|82581.6|82556.6|82580.3|82555.3|82581.8|82556.8|82580.3|82555.3|44
1623230420000|2021-06-09 09:20:20|82580.9|82555.9|82580.6|82555.6|82581.9|82556.9|82577.7|82552.7|36
1623230430000|2021-06-09 09:20:30|82580.1|82555.1|82582|82557|82585.4|82560.4|82579.9|82554.9|37
1623230440000|2021-06-09 09:20:40|82581.5|82556.5|82582.6|82557.6|82583.4|82558.4|82575.3|82550.3|47
1623230450000|2021-06-09 09:20:50|82581.8|82556.8|82581.9|82556.9|82583.1|82558.1|82579.9|82554.9|24
1623230460000|2021-06-09 09:21:00|82582.4|82557.4|82583.9|82558.9|82584.7|82559.7|82582.4|82557.4|45
1623230470000|2021-06-09 09:21:10|82584.2|82559.2|82584.3|82559.3|82584.3|82559.3|82583.9|82558.9|11
1623230480000|2021-06-09 09:21:20|82584.1|82559.1|82581.7|82556.7|82584.3|82559.3|82579.8|82554.8|37
1623230490000|2021-06-09 09:21:30|82581.6|82556.6|82580.5|82555.5|82581.6|82556.6|82572.3|82547.3|44
1623230500000|2021-06-09 09:21:40|82580.7|82555.7|82581.5|82556.5|82582.9|82557.9|82580.7|82555.7|19
1623230510000|2021-06-09 09:21:50|82582.2|82557.2|82583.2|82558.2|82585.3|82560.3|82581.6|82556.6|24
1623230520000|2021-06-09 09:22:00|82583.1|82558.1|82581.1|82556.1|82583.2|82558.2|82581.1|82556.1|27
1623230530000|2021-06-09 09:22:10|82581.5|82556.5|82581.3|82556.3|82581.7|82556.7|82580.8|82555.8|31
1623230540000|2021-06-09 09:22:20|82581.2|82556.2|82580.4|82555.4|82581.6|82556.6|82580.4|82555.4|18
1623230550000|2021-06-09 09:22:30|82577.4|82552.4|82580.3|82555.3|82581.6|82556.6|82577|82552|36
1623230560000|2021-06-09 09:22:40|82579.7|82554.7|82580.5|82555.5|82580.7|82555.7|82579.3|82554.3|21
1623230570000|2021-06-09 09:22:50|82580.1|82555.1|82579.1|82554.1|82580.8|82555.8|82579|82554|20
1623230580000|2021-06-09 09:23:00|82579.2|82554.2|82580.3|82555.3|82581.9|82556.9|82579.2|82554.2|28
1623230590000|2021-06-09 09:23:10|82579.8|82554.8|82580.1|82555.1|82580.6|82555.6|82576.3|82551.3|33
1623230600000|2021-06-09 09:23:20|82579.9|82554.9|82566.8|82541.8|82580.1|82555.1|82564.4|82539.4|31
1623230610000|2021-06-09 09:23:30|82568.8|82543.8|82568.9|82543.9|82572.7|82547.7|82566.9|82541.9|42
1623230620000|2021-06-09 09:23:40|82569|82544|82585.8|82535.8|82585.8|82548|82568.8|82533.8|30
1623230630000|2021-06-09 09:23:50|82585.6|82535.6|82590|82540|82593|82552.8|82573.5|82533.9|44
1623230640000|2021-06-09 09:24:00|82590.3|82540.3|82585.4|82535.4|82590.9|82540.9|82585.4|82535.4|29
1623230650000|2021-06-09 09:24:10|82585.8|82535.8|82590.6|82540.6|82591.4|82541.4|82585.8|82535.8|41
1623230660000|2021-06-09 09:24:20|82590.7|82540.7|82590.2|82540.2|82590.7|82540.7|82589.3|82539.3|22
1623230670000|2021-06-09 09:24:30|82590.3|82540.3|82576.7|82551.7|82592.1|82556|82576.5|82540.3|28
1623230680000|2021-06-09 09:24:40|82577|82552|82581.5|82531.5|82582.7|82552.5|82570.7|82529.5|36
1623230690000|2021-06-09 09:24:50|82580.9|82530.9|82573.1|82523.1|82581.9|82531.9|82573.1|82523.1|27
1623230700000|2021-06-09 09:25:00|82573.3|82523.3|82575.2|82525.2|82575.7|82525.7|82573.2|82523.2|28
1623230710000|2021-06-09 09:25:10|82575|82525|82578.8|82528.8|82579.7|82529.7|82574.9|82524.9|30
1623230720000|2021-06-09 09:25:20|82578.5|82528.5|82570.8|82545.8|82582.1|82546|82567.2|82528.5|43
1623230730000|2021-06-09 09:25:30|82571|82546|82573.7|82548.7|82574.3|82549.3|82570.3|82545.3|45
1623230740000|2021-06-09 09:25:40|82574|82549|82577.9|82552.9|82579.2|82554.2|82573.9|82548.9|39
1623230750000|2021-06-09 09:25:50|82577.3|82552.3|82578.9|82553.9|82579.2|82554.2|82577.1|82552.1|23
1623230760000|2021-06-09 09:26:00|82579.3|82554.3|82575.8|82550.8|82579.4|82554.4|82575.8|82550.8|28
1623230770000|2021-06-09 09:26:10|82575.3|82550.3|82576.6|82551.6|82576.8|82551.8|82574.2|82549.2|27
1623230780000|2021-06-09 09:26:20|82576.5|82551.5|82580.7|82555.7|82580.7|82555.7|82575.3|82550.3|34
1623230790000|2021-06-09 09:26:30|82579.8|82554.8|82580.9|82555.9|82581.3|82556.3|82578.5|82553.5|42
1623230800000|2021-06-09 09:26:40|82580.3|82555.3|82596.4|82546.4|82596.4|82556.2|82580.3|82543.4|26
1623230810000|2021-06-09 09:26:50|82596.3|82546.3|82575.2|82550.2|82596.3|82560.6|82574|82545.6|35
1623230820000|2021-06-09 09:27:00|82575.3|82550.3|82572.6|82547.6|82575.3|82550.3|82572.6|82547.6|17
1623230830000|2021-06-09 09:27:10|82572.7|82547.7|82577.1|82552.1|82577.4|82552.4|82572.6|82547.6|29
1623230840000|2021-06-09 09:27:20|82577|82552|82577.6|82552.6|82578.6|82553.6|82576.7|82551.7|31
1623230850000|2021-06-09 09:27:30|82585|82560|82586.9|82561.9|82589.9|82564.9|82585|82560|42
1623230860000|2021-06-09 09:27:40|82587|82562|82596.9|82546.9|82597.5|82562.4|82584|82546.5|21
1623230870000|2021-06-09 09:27:50|82596.4|82546.4|82595.5|82545.5|82598.3|82548.3|82595.3|82545.3|34
1623230880000|2021-06-09 09:28:00|82595.3|82545.3|82598.8|82548.8|82599.3|82549.3|82595.2|82545.2|31
1623230890000|2021-06-09 09:28:10|82599.1|82549.1|82589.1|82564.1|82599.1|82565.4|82586.3|82549.1|31
1623230900000|2021-06-09 09:28:20|82589.3|82564.3|82587.4|82562.4|82596.1|82571.1|82587.4|82562.4|37
1623230910000|2021-06-09 09:28:30|82586.6|82561.6|82578.6|82553.6|82598.5|82563.1|82578.3|82539.3|44
1623230920000|2021-06-09 09:28:40|82577.8|82552.8|82574.4|82549.4|82592.8|82556.1|82572.9|82542.8|52
1623230930000|2021-06-09 09:28:50|82574.3|82549.3|82569.9|82544.9|82579.5|82554.5|82569.7|82544.7|52
1623230940000|2021-06-09 09:29:00|82569.2|82544.2|82569.5|82544.5|82571.9|82546.9|82568.6|82543.6|26
1623230950000|2021-06-09 09:29:10|82569.6|82544.6|82577.5|82527.5|82582.3|82545.8|82566.8|82526.7|45
1623230960000|2021-06-09 09:29:20|82577.2|82527.2|82582.9|82532.9|82584|82534|82575.7|82525.7|29
1623230970000|2021-06-09 09:29:30|82583|82533|82593.8|82543.8|82594.2|82555.2|82579.4|82533|33
1623230980000|2021-06-09 09:29:40|82593.4|82543.4|82574.4|82549.4|82593.7|82551.5|82574.3|82536.8|37
1623230990000|2021-06-09 09:29:50|82574.6|82549.6|82571.2|82546.2|82574.6|82549.6|82570.9|82545.9|40
1623231000000|2021-06-09 09:30:00|82571.3|82546.3|82566.8|82541.8|82571.3|82546.3|82566.1|82541.1|45
1623231010000|2021-06-09 09:30:10|82566.7|82541.7|82582.8|82532.8|82583.5|82544.8|82566.6|82532.4|29
1623231020000|2021-06-09 09:30:20|82583|82533|82568.8|82543.8|82585.4|82544.4|82568|82530.9|30
1623231030000|2021-06-09 09:30:30|82569.4|82544.4|82564.2|82539.2|82569.6|82544.6|82562.8|82537.8|25
1623231040000|2021-06-09 09:30:40|82564.1|82539.1|82565.3|82540.3|82565.6|82540.6|82563|82538|22
1623231050000|2021-06-09 09:30:50|82565.7|82540.7|82565.9|82540.9|82566.3|82541.3|82565.5|82540.5|27
1623231060000|2021-06-09 09:31:00|82566|82541|82560.2|82535.2|82566.5|82541.5|82559|82534|22
1623231070000|2021-06-09 09:31:10|82559.2|82534.2|82560.8|82535.8|82561.2|82536.2|82558.6|82533.6|29
1623231080000|2021-06-09 09:31:20|82560.9|82535.9|82561.6|82536.6|82561.9|82536.9|82560.5|82535.5|22
1623231090000|2021-06-09 09:31:30|82561.8|82536.8|82561|82536|82562.5|82537.5|82560.9|82535.9|21
1623231100000|2021-06-09 09:31:40|82560.9|82535.9|82561.5|82536.5|82561.5|82536.5|82560.9|82535.9|15
1623231110000|2021-06-09 09:31:50|82561.6|82536.6|82561.7|82536.7|82561.7|82536.7|82561.3|82536.3|3
1623231120000|2021-06-09 09:32:00|82561.9|82536.9|82560.8|82535.8|82565.1|82540.1|82560.8|82535.8|35
1623231130000|2021-06-09 09:32:10|82561.4|82536.4|82561.5|82536.5|82563.1|82538.1|82560.8|82535.8|24
1623231140000|2021-06-09 09:32:20|82561.4|82536.4|82558|82533|82561.4|82536.4|82558|82533|16
1623231150000|2021-06-09 09:32:30|82558.1|82533.1|82558.2|82533.2|82558.2|82533.2|82556.4|82531.4|30
1623231160000|2021-06-09 09:32:40|82558.6|82533.6|82571.5|82521.5|82575|82536.8|82557.1|82521.4|44
1623231170000|2021-06-09 09:32:50|82571.6|82521.6|82559.5|82534.5|82572.3|82534.5|82557.1|82521.3|29
1623231180000|2021-06-09 09:33:00|82559.1|82534.1|82560.1|82535.1|82560.1|82535.1|82558.5|82533.5|29
1623231190000|2021-06-09 09:33:10|82560.2|82535.2|82559.7|82534.7|82560.7|82535.7|82559.2|82534.2|21
1623231200000|2021-06-09 09:33:20|82559.9|82534.9|82553.6|82528.6|82568|82535.1|82553|82517.4|24
1623231210000|2021-06-09 09:33:30|82553.8|82528.8|82554.2|82529.2|82554.4|82529.4|82553.2|82528.2|19
1623231220000|2021-06-09 09:33:40|82554|82529|82553.4|82528.4|82554.3|82529.3|82552.8|82527.8|12
1623231230000|2021-06-09 09:33:50|82553.7|82528.7|82553.2|82528.2|82553.9|82528.9|82552.5|82527.5|9
1623231240000|2021-06-09 09:34:00|82554|82529|82553.5|82528.5|82554|82529|82552.6|82527.6|17
1623231250000|2021-06-09 09:34:10|82554|82529|82556.9|82531.9|82559.1|82534.1|82552.8|82527.8|15
1623231260000|2021-06-09 09:34:20|82556.8|82531.8|82555.3|82530.3|82556.8|82531.8|82555|82530|16
1623231270000|2021-06-09 09:34:30|82556.1|82531.1|82552.9|82527.9|82558|82533|82551.3|82526.3|31
1623231280000|2021-06-09 09:34:40|82553.7|82528.7|82551.4|82526.4|82554.1|82529.1|82551.4|82526.4|26
1623231290000|2021-06-09 09:34:50|82551.9|82526.9|82565.1|82540.1|82576.7|82540.2|82551.9|82523.9|37
1623231300000|2021-06-09 09:35:00|82564.8|82539.8|82570.2|82520.2|82576.7|82540.1|82559.8|82520.1|38
1623231310000|2021-06-09 09:35:10|82569.8|82519.8|82562.4|82512.4|82571.6|82530.6|82546.3|82512.4|38
1623231320000|2021-06-09 09:35:20|82561.4|82511.4|82559.7|82509.7|82563.7|82518|82541.4|82505.6|35
1623231330000|2021-06-09 09:35:30|82559.6|82509.6|82558.7|82508.7|82561|82511|82557.6|82507.6|12
1623231340000|2021-06-09 09:35:40|82559.6|82509.6|82559.4|82509.4|82560|82519.6|82544.6|82502.5|28
1623231350000|2021-06-09 09:35:50|82558.2|82508.2|82557.4|82507.4|82559|82509|82556.4|82506.4|19
1623231360000|2021-06-09 09:36:00|82557.2|82507.2|82556.6|82506.6|82557.3|82507.3|82555.6|82505.6|22
1623231370000|2021-06-09 09:36:10|82556.5|82506.5|82537|82487|82556.5|82518.7|82529.4|82486.2|41
1623231380000|2021-06-09 09:36:20|82537.9|82487.9|82539.6|82489.6|82540.2|82490.2|82537.7|82487.7|31
1623231390000|2021-06-09 09:36:30|82539.1|82489.1|82556.5|82506.5|82556.5|82518|82534.4|82485.9|41
1623231400000|2021-06-09 09:36:40|82556.7|82506.7|82539.2|82514.2|82556.7|82519.2|82537.4|82502.6|49
1623231410000|2021-06-09 09:36:50|82539.8|82514.8|82540.2|82515.2|82540.8|82515.8|82538.4|82513.4|43
1623231420000|2021-06-09 09:37:00|82540.4|82515.4|82539.5|82514.5|82541.3|82516.3|82538.8|82513.8|46
1623231430000|2021-06-09 09:37:10|82539.7|82514.7|82544.8|82519.8|82545.3|82520.3|82539.7|82514.7|43
1623231440000|2021-06-09 09:37:20|82545.4|82520.4|82542.3|82517.3|82545.9|82520.9|82542.3|82517.3|47
1623231450000|2021-06-09 09:37:30|82542.1|82517.1|82531.7|82506.7|82548.5|82517.1|82531.7|82490.8|46
1623231460000|2021-06-09 09:37:40|82532.3|82507.3|82533.6|82508.6|82535.4|82510.4|82531.9|82506.9|26
1623231470000|2021-06-09 09:37:50|82533.9|82508.9|82540.6|82515.6|82549.7|82515.6|82533.9|82497.6|34
1623231480000|2021-06-09 09:38:00|82541.1|82516.1|82543.6|82518.6|82543.7|82518.7|82539.2|82514.2|21
1623231490000|2021-06-09 09:38:10|82544.2|82519.2|82542.4|82517.4|82544.2|82519.2|82542.2|82517.2|16
1623231500000|2021-06-09 09:38:20|82542.2|82517.2|82543.2|82518.2|82543.7|82518.7|82542.2|82517.2|13
1623231510000|2021-06-09 09:38:30|82543.4|82518.4|82545.5|82520.5|82546.9|82521.9|82543.1|82518.1|29
1623231520000|2021-06-09 09:38:40|82545.8|82520.8|82540.9|82515.9|82546.3|82521.3|82539.6|82514.6|33
1623231530000|2021-06-09 09:38:50|82540.1|82515.1|82541.8|82516.8|82542.5|82517.5|82540.1|82515.1|16
1623231540000|2021-06-09 09:39:00|82541.9|82516.9|82534.6|82509.6|82547.5|82517.4|82532.3|82495.7|38
1623231550000|2021-06-09 09:39:10|82534.3|82509.3|82562.4|82512.4|82563.5|82517.4|82534.3|82508.6|40
1623231560000|2021-06-09 09:39:20|82562.9|82512.9|82561.2|82511.2|82562.9|82512.9|82560.3|82510.3|44
1623231570000|2021-06-09 09:39:30|82561.1|82511.1|82561.3|82511.3|82561.7|82511.7|82560.6|82510.6|28
1623231580000|2021-06-09 09:39:40|82560.9|82510.9|82561.6|82511.6|82561.8|82511.8|82560.8|82510.8|18
1623231590000|2021-06-09 09:39:50|82560.8|82510.8|82561.3|82511.3|82561.6|82511.6|82560.5|82510.5|24
1623231600000|2021-06-09 09:40:00|82561.4|82511.4|82554.4|82529.4|82563.8|82529.4|82552.3|82510.3|34
1623231610000|2021-06-09 09:40:10|82553|82528|82556.1|82531.1|82570.3|82532.1|82553|82515.5|24
1623231620000|2021-06-09 09:40:20|82555.9|82530.9|82553.5|82528.5|82568.2|82533.3|82553.4|82516.1|37
1623231630000|2021-06-09 09:40:30|82554|82529|82553.2|82528.2|82555.7|82530.7|82553|82528|14
1623231640000|2021-06-09 09:40:40|82552.5|82527.5|82553.6|82528.6|82554.1|82529.1|82552.1|82527.1|15
1623231650000|2021-06-09 09:40:50|82554.4|82529.4|82551|82526|82554.4|82529.4|82551|82526|13
1623231660000|2021-06-09 09:41:00|82551.2|82526.2|82556.9|82531.9|82557.2|82532.2|82551.2|82526.2|26
1623231670000|2021-06-09 09:41:10|82556.5|82531.5|82578.3|82528.3|82578.9|82538.8|82554.7|82527.6|29
1623231680000|2021-06-09 09:41:20|82578.4|82528.4|82577.6|82527.6|82578.7|82528.7|82576.9|82526.9|21
1623231690000|2021-06-09 09:41:30|82578.2|82528.2|82579.5|82529.5|82580|82530|82576.5|82526.5|38
1623231700000|2021-06-09 09:41:40|82580.3|82530.3|82580.3|82530.3|82581.5|82531.5|82578.4|82528.4|44
1623231710000|2021-06-09 09:41:50|82580.2|82530.2|82583.2|82533.2|82583.4|82533.4|82580.2|82530.2|25
1623231720000|2021-06-09 09:42:00|82583.3|82533.3|82584.2|82534.2|82584.9|82534.9|82583.2|82533.2|28
1623231730000|2021-06-09 09:42:10|82584.3|82534.3|82585.8|82535.8|82586.3|82536.3|82584.3|82534.3|31
1623231740000|2021-06-09 09:42:20|82585.3|82535.3|82585.2|82535.2|82585.8|82535.8|82585.1|82535.1|16
1623231750000|2021-06-09 09:42:30|82584.9|82534.9|82571.3|82546.3|82586|82546.7|82571.2|82534.6|16
1623231760000|2021-06-09 09:42:40|82571.5|82546.5|82577|82552|82577.5|82552.5|82571.4|82546.4|28
1623231770000|2021-06-09 09:42:50|82576.9|82551.9|82576|82551|82579|82554|82574|82549|31
1623231780000|2021-06-09 09:43:00|82575.8|82550.8|82574.5|82549.5|82577.6|82552.6|82574|82549|33
1623231790000|2021-06-09 09:43:10|82574.3|82549.3|82573.8|82548.8|82574.6|82549.6|82573.6|82548.6|27
1623231800000|2021-06-09 09:43:20|82573.2|82548.2|82574.5|82549.5|82574.6|82549.6|82572.7|82547.7|29
1623231810000|2021-06-09 09:43:30|82574.2|82549.2|82573.4|82548.4|82574.6|82549.6|82573.3|82548.3|20
1623231820000|2021-06-09 09:43:40|82573.2|82548.2|82567.9|82542.9|82574.3|82549.3|82567.9|82542.9|35
1623231830000|2021-06-09 09:43:50|82567.3|82542.3|82567.3|82542.3|82567.9|82542.9|82565.1|82540.1|48
1623231840000|2021-06-09 09:44:00|82567.1|82542.1|82578.4|82528.4|82580.2|82548.9|82556.7|82516.6|67
1623231850000|2021-06-09 09:44:10|82565|82540|82562|82537|82567|82542|82562|82537|50
1623231860000|2021-06-09 09:44:20|82562.9|82537.9|82561.7|82536.7|82563.7|82538.7|82558.3|82533.3|42
1623231870000|2021-06-09 09:44:30|82561.6|82536.6|82561.3|82536.3|82563|82538|82559.7|82534.7|34
1623231880000|2021-06-09 09:44:40|82562.1|82537.1|82566.4|82541.4|82566.4|82541.4|82561.4|82536.4|36
1623231890000|2021-06-09 09:44:50|82566.2|82541.2|82565.1|82540.1|82566.2|82541.2|82564.5|82539.5|28
1623231900000|2021-06-09 09:45:00|82565.4|82540.4|82568.1|82543.1|82570|82545|82564.5|82539.5|35
1623231910000|2021-06-09 09:45:10|82567.8|82542.8|82564.3|82539.3|82568.5|82543.5|82563.3|82538.3|32
1623231920000|2021-06-09 09:45:20|82564.4|82539.4|82564.2|82539.2|82572|82547|82564|82539|38
1623231930000|2021-06-09 09:45:30|82564.3|82539.3|82567.7|82542.7|82571.7|82546.7|82563.5|82538.5|44
1623231940000|2021-06-09 09:45:40|82567.1|82542.1|82568|82543|82571.3|82546.3|82566.8|82541.8|41
1623231950000|2021-06-09 09:45:50|82568.3|82543.3|82596.6|82546.6|82597.4|82557.7|82568.2|82542.5|56
1623231960000|2021-06-09 09:46:00|82597.7|82547.7|82586.7|82561.7|82597.7|82562.6|82582|82545.4|46
1623231970000|2021-06-09 09:46:10|82587|82562|82582.1|82557.1|82590.7|82565.7|82582.1|82557.1|48
1623231980000|2021-06-09 09:46:20|82589.5|82539.5|82579.3|82554.3|82590|82554.5|82573.9|82534.2|50
1623231990000|2021-06-09 09:46:30|82579.6|82554.6|82568.4|82543.4|82579.7|82554.7|82568.1|82543.1|50
1623232000000|2021-06-09 09:46:40|82568.9|82543.9|82574.3|82549.3|82575.9|82550.9|82567|82542|34
1623232010000|2021-06-09 09:46:50|82573.6|82548.6|82577.2|82552.2|82577.2|82552.2|82573.2|82548.2|39
1623232020000|2021-06-09 09:47:00|82577.5|82552.5|82600.1|82550.1|82601.2|82561|82577.5|82548.7|34
1623232030000|2021-06-09 09:47:10|82600.4|82550.4|82601.5|82551.5|82602.3|82552.3|82600.4|82550.4|36
1623232040000|2021-06-09 09:47:20|82601.7|82551.7|82589.3|82539.3|82602.4|82552.4|82589.2|82539.2|52
1623232050000|2021-06-09 09:47:30|82591.3|82541.3|82597.2|82547.2|82598.1|82548.1|82590.1|82540.1|30
1623232060000|2021-06-09 09:47:40|82597.1|82547.1|82600.7|82550.7|82601.1|82563.4|82587.9|82546.9|36
1623232070000|2021-06-09 09:47:50|82600.8|82550.8|82599.6|82549.6|82601.5|82563.1|82580.7|82545.6|47
1623232080000|2021-06-09 09:48:00|82600.2|82550.2|82602.7|82552.7|82608.8|82567.6|82592.6|82550.2|42
1623232090000|2021-06-09 09:48:10|82602.4|82552.4|82583.5|82558.5|82602.4|82565.5|82582|82552.4|35
1623232100000|2021-06-09 09:48:20|82583.8|82558.8|82587.3|82562.3|82589.7|82564.7|82581.6|82556.6|36
1623232110000|2021-06-09 09:48:30|82587.8|82562.8|82586.3|82561.3|82588.5|82563.5|82586.2|82561.2|43
1623232120000|2021-06-09 09:48:40|82586.1|82561.1|82585.6|82560.6|82586.6|82561.6|82585|82560|36
1623232130000|2021-06-09 09:48:50|82585.7|82560.7|82582.6|82557.6|82585.7|82560.7|82581.5|82556.5|34
1623232140000|2021-06-09 09:49:00|82582.7|82557.7|82583.5|82558.5|82584.4|82559.4|82581.7|82556.7|37
1623232150000|2021-06-09 09:49:10|82583.2|82558.2|82584.4|82559.4|82584.5|82559.5|82582.7|82557.7|30
1623232160000|2021-06-09 09:49:20|82584.3|82559.3|82585.7|82560.7|82585.8|82560.8|82584.3|82559.3|18
1623232170000|2021-06-09 09:49:30|82585.8|82560.8|82586|82561|82586.5|82561.5|82585.3|82560.3|15
1623232180000|2021-06-09 09:49:40|82586.1|82561.1|82603.6|82578.6|82618.3|82579.4|82584.5|82559.5|28
1623232190000|2021-06-09 09:49:50|82604.4|82579.4|82595.8|82570.8|82605.3|82580.3|82595.8|82570.8|51
1623232200000|2021-06-09 09:50:00|82595.7|82570.7|82605.3|82580.3|82606.5|82581.5|82595.7|82570.7|36
1623232210000|2021-06-09 09:50:10|82604.5|82579.5|82610.3|82585.3|82610.3|82585.3|82601.4|82576.4|22
1623232220000|2021-06-09 09:50:20|82609.3|82584.3|82611.8|82586.8|82625|82591.5|82607.6|82573.9|43
1623232230000|2021-06-09 09:50:30|82611.4|82586.4|82606.4|82581.4|82616.9|82587.2|82603.6|82565.9|38
1623232240000|2021-06-09 09:50:40|82606.2|82581.2|82599.7|82574.7|82606.2|82581.2|82598.3|82573.3|41
1623232250000|2021-06-09 09:50:50|82599.9|82574.9|82600.8|82575.8|82600.8|82575.8|82598.7|82573.7|20
1623232260000|2021-06-09 09:51:00|82601.3|82576.3|82601.1|82576.1|82601.9|82576.9|82599.3|82574.3|25
1623232270000|2021-06-09 09:51:10|82601.4|82576.4|82600.3|82575.3|82601.9|82576.9|82600.3|82575.3|22
1623232280000|2021-06-09 09:51:20|82600.4|82575.4|82601.1|82576.1|82601.1|82576.1|82597.2|82572.2|29
1623232290000|2021-06-09 09:51:30|82601.2|82576.2|82598.5|82573.5|82601.2|82576.2|82597.2|82572.2|41
1623232300000|2021-06-09 09:51:40|82598.1|82573.1|82600.6|82575.6|82600.9|82575.9|82598.1|82573.1|35
1623232310000|2021-06-09 09:51:50|82600|82575|82599.8|82574.8|82600.3|82575.3|82599.4|82574.4|20
1623232320000|2021-06-09 09:52:00|82600|82575|82595.8|82570.8|82600.1|82575.1|82595.8|82570.8|25
1623232330000|2021-06-09 09:52:10|82596.1|82571.1|82596.7|82571.7|82597.6|82572.6|82595.4|82570.4|36
1623232340000|2021-06-09 09:52:20|82596.5|82571.5|82597.5|82572.5|82600.4|82575.4|82595.2|82570.2|33
1623232350000|2021-06-09 09:52:30|82597.6|82572.6|82593.5|82568.5|82597.6|82572.6|82592.4|82567.4|32
1623232360000|2021-06-09 09:52:40|82593|82568|82587.4|82562.4|82605.9|82568.6|82587.4|82554.5|35
1623232370000|2021-06-09 09:52:50|82587|82562|82581|82556|82587.8|82562.8|82581|82556|36
1623232380000|2021-06-09 09:53:00|82579.6|82554.6|82579.6|82554.6|82579.9|82554.9|82578.8|82553.8|23
1623232390000|2021-06-09 09:53:10|82579.4|82554.4|82559|82534|82579.4|82554.4|82558|82521.1|50
1623232400000|2021-06-09 09:53:20|82559.9|82534.9|82560.2|82535.2|82576.5|82538.4|82559.2|82525.3|41
1623232410000|2021-06-09 09:53:30|82560.1|82535.1|82561.4|82536.4|82561.6|82536.6|82559.4|82534.4|35
1623232420000|2021-06-09 09:53:40|82562.2|82537.2|82592.5|82542.5|82592.5|82547.5|82560.1|82535.1|34
1623232430000|2021-06-09 09:53:50|82592.7|82542.7|82583.1|82558.1|82596.8|82559.6|82577.7|82537.4|48
1623232440000|2021-06-09 09:54:00|82584.8|82559.8|82577|82552|82591.5|82559.8|82576.3|82540|49
1623232450000|2021-06-09 09:54:10|82576.8|82551.8|82574.8|82549.8|82582.4|82557.4|82574.8|82549.8|42
1623232460000|2021-06-09 09:54:20|82574.5|82549.5|82576.4|82551.4|82576.8|82551.8|82574.2|82549.2|24
1623232470000|2021-06-09 09:54:30|82576.3|82551.3|82576.7|82551.7|82576.7|82551.7|82575.2|82550.2|13
1623232480000|2021-06-09 09:54:40|82576.9|82551.9|82576.1|82551.1|82577.3|82552.3|82575.6|82550.6|17
1623232490000|2021-06-09 09:54:50|82576.2|82551.2|82569.9|82544.9|82576.4|82551.4|82568.7|82543.7|29
1623232500000|2021-06-09 09:55:00|82570.3|82545.3|82569.5|82544.5|82571.5|82546.5|82569.5|82544.5|35
1623232510000|2021-06-09 09:55:10|82569.6|82544.6|82573.8|82548.8|82575.4|82550.4|82565.6|82540.6|42
1623232520000|2021-06-09 09:55:20|82574.3|82549.3|82577.6|82552.6|82577.8|82552.8|82572.4|82547.4|34
1623232530000|2021-06-09 09:55:30|82576.8|82551.8|82577.6|82552.6|82577.6|82552.6|82575.7|82550.7|33
1623232540000|2021-06-09 09:55:40|82577.8|82552.8|82577.1|82552.1|82578.3|82553.3|82575.3|82550.3|29
1623232550000|2021-06-09 09:55:50|82577|82552|82569.9|82519.9|82583.9|82552.1|82557.3|82519.9|44
1623232560000|2021-06-09 09:56:00|82557.9|82532.9|82577.9|82527.9|82577.9|82532.9|82552.9|82516.1|54
1623232570000|2021-06-09 09:56:10|82577.8|82527.8|82574.9|82524.9|82580.6|82530.6|82574.6|82524.6|48
1623232580000|2021-06-09 09:56:20|82574.7|82524.7|82578|82528|82578|82528|82574.4|82524.4|17
1623232590000|2021-06-09 09:56:30|82577.5|82527.5|82562.4|82537.4|82577.9|82539.1|82562.4|82526.3|26
1623232600000|2021-06-09 09:56:40|82562.8|82537.8|82569.4|82544.4|82570.1|82545.1|82562.5|82537.5|36
1623232610000|2021-06-09 09:56:50|82569.3|82544.3|82571.7|82546.7|82571.8|82546.8|82569|82544|31
1623232620000|2021-06-09 09:57:00|82571.6|82546.6|82568.6|82543.6|82571.6|82546.6|82565.5|82540.5|33
1623232630000|2021-06-09 09:57:10|82568.2|82543.2|82560.5|82535.5|82570.5|82545.5|82560.5|82535.5|42
1623232640000|2021-06-09 09:57:20|82559.5|82534.5|82552|82527|82569.4|82535.4|82552|82512.1|40
1623232650000|2021-06-09 09:57:30|82551.7|82526.7|82562.2|82512.2|82568.8|82530.3|82544.1|82511.4|58
1623232660000|2021-06-09 09:57:40|82562.1|82512.1|82560.9|82510.9|82563.4|82513.4|82560.9|82510.9|23
1623232670000|2021-06-09 09:57:50|82561|82511|82562.5|82512.5|82562.7|82512.7|82560.6|82510.6|31
1623232680000|2021-06-09 09:58:00|82564.1|82514.1|82550.3|82525.3|82564.2|82526.4|82549.8|82513.1|32
1623232690000|2021-06-09 09:58:10|82550.4|82525.4|82551.2|82526.2|82552.5|82527.5|82550.4|82525.4|15
1623232700000|2021-06-09 09:58:20|82551.3|82526.3|82550.4|82525.4|82552.2|82527.2|82549.7|82524.7|16
1623232710000|2021-06-09 09:58:30|82551.9|82526.9|82544.1|82519.1|82551.9|82526.9|82544.1|82519.1|43
1623232720000|2021-06-09 09:58:40|82544|82519|82547.7|82522.7|82551.8|82526.8|82543.9|82518.9|43
1623232730000|2021-06-09 09:58:50|82547.9|82522.9|82545.4|82520.4|82548.4|82523.4|82544.2|82519.2|25
1623232740000|2021-06-09 09:59:00|82545.7|82520.7|82544.3|82519.3|82546.6|82521.6|82544.2|82519.2|36
1623232750000|2021-06-09 09:59:10|82544.5|82519.5|82543.8|82518.8|82547|82522|82543.5|82518.5|31
1623232760000|2021-06-09 09:59:20|82543.3|82518.3|82543.5|82518.5|82545.1|82520.1|82543.3|82518.3|20
1623232770000|2021-06-09 09:59:30|82544|82519|82547|82522|82547|82522|82539.3|82514.3|58
1623232780000|2021-06-09 09:59:40|82547.6|82522.6|82546.8|82521.8|82549.1|82524.1|82545.6|82520.6|32
1623232790000|2021-06-09 09:59:50|82546.6|82521.6|82547.2|82522.2|82547.3|82522.3|82544.9|82519.9|30
1623232800000|2021-06-09 10:00:00|82547.1|82522.1|82547.2|82522.2|82548.8|82523.8|82546.4|82521.4|23
1623232810000|2021-06-09 10:00:10|82547.5|82522.5|82551.1|82526.1|82552.2|82527.2|82546.7|82521.7|23
1623232820000|2021-06-09 10:00:20|82551.6|82526.6|82543.6|82518.6|82552.3|82527.3|82543.3|82518.3|45
1623232830000|2021-06-09 10:00:30|82543.9|82518.9|82547.8|82522.8|82551.9|82526.9|82543.5|82518.5|53
1623232840000|2021-06-09 10:00:40|82547|82522|82555.4|82530.4|82555.7|82530.7|82547|82522|29
1623232850000|2021-06-09 10:00:50|82555.2|82530.2|82553.6|82528.6|82555.7|82530.7|82553.1|82528.1|39
1623232860000|2021-06-09 10:01:00|82553.7|82528.7|82553|82528|82555|82530|82553|82528|45
1623232870000|2021-06-09 10:01:10|82553.1|82528.1|82554.3|82529.3|82555|82530|82549.7|82524.7|45
1623232880000|2021-06-09 10:01:20|82556.5|82531.5|82557.1|82532.1|82560.8|82535.8|82556.3|82531.3|47
1623232890000|2021-06-09 10:01:30|82558|82533|82555.5|82530.5|82558.6|82533.6|82554.9|82529.9|43
1623232900000|2021-06-09 10:01:40|82555.3|82530.3|82563.2|82538.2|82569|82544|82555.3|82530.3|57
1623232910000|2021-06-09 10:01:50|82563.3|82538.3|82562.3|82537.3|82563.9|82538.9|82559.6|82534.6|39
1623232920000|2021-06-09 10:02:00|82562.2|82537.2|82562|82537|82562.5|82537.5|82561.5|82536.5|31
1623232930000|2021-06-09 10:02:10|82562.4|82537.4|82579.1|82529.1|82583.2|82543.6|82562|82528.9|42
1623232940000|2021-06-09 10:02:20|82579.3|82529.3|82559.6|82534.6|82579.9|82539.5|82558.3|82523.2|47
1623232950000|2021-06-09 10:02:30|82558.9|82533.9|82556.5|82531.5|82558.9|82533.9|82556.5|82531.5|37
1623232960000|2021-06-09 10:02:40|82556.4|82531.4|82556.3|82531.3|82556.7|82531.7|82556|82531|19
1623232970000|2021-06-09 10:02:50|82556|82531|82555.8|82530.8|82556|82531|82555|82530|12
1623232980000|2021-06-09 10:03:00|82555.6|82530.6|82558.2|82533.2|82558.2|82533.2|82555.1|82530.1|21
1623232990000|2021-06-09 10:03:10|82558.1|82533.1|82560.1|82535.1|82560.7|82535.7|82556.7|82531.7|41
1623233000000|2021-06-09 10:03:20|82559.8|82534.8|82557.1|82532.1|82561.2|82536.2|82556.2|82531.2|41
1623233010000|2021-06-09 10:03:30|82557.3|82532.3|82554.3|82529.3|82557.4|82532.4|82554.2|82529.2|22
1623233020000|2021-06-09 10:03:40|82554.4|82529.4|82553.2|82528.2|82555.1|82530.1|82552.3|82527.3|25
1623233030000|2021-06-09 10:03:50|82552.4|82527.4|82553|82528|82553.6|82528.6|82552.4|82527.4|22
1623233040000|2021-06-09 10:04:00|82553.4|82528.4|82553.4|82528.4|82553.9|82528.9|82553.1|82528.1|23
1623233050000|2021-06-09 10:04:10|82553.2|82528.2|82553|82528|82553.2|82528.2|82550.1|82525.1|35
1623233060000|2021-06-09 10:04:20|82553.1|82528.1|82552.5|82527.5|82554.3|82529.3|82552.1|82527.1|24
1623233070000|2021-06-09 10:04:30|82551.7|82526.7|82563.3|82513.3|82565|82527.4|82550.1|82513.3|29
1623233080000|2021-06-09 10:04:40|82563.1|82513.1|82562.8|82512.8|82563.3|82513.3|82562.4|82512.4|8
1623233090000|2021-06-09 10:04:50|82563.2|82513.2|82552.1|82527.1|82563.2|82527.1|82550.5|82513.2|18
1623233100000|2021-06-09 10:05:00|82552|82527|82550.3|82525.3|82552|82527|82550.3|82525.3|13
1623233110000|2021-06-09 10:05:10|82550.2|82525.2|82556.9|82531.9|82557.9|82532.9|82550|82525|42
1623233120000|2021-06-09 10:05:20|82557.4|82532.4|82556.5|82531.5|82557.5|82532.5|82555.5|82530.5|18
1623233130000|2021-06-09 10:05:30|82556.4|82531.4|82558.4|82533.4|82558.4|82533.4|82555.7|82530.7|18
1623233140000|2021-06-09 10:05:40|82557.7|82532.7|82570.2|82520.2|82570.6|82533|82557.5|82518.9|17
1623233150000|2021-06-09 10:05:50|82570.1|82520.1|82554.5|82529.5|82570.2|82533.9|82554.4|82519|33
1623233160000|2021-06-09 10:06:00|82554.6|82529.6|82551.2|82526.2|82554.6|82529.6|82550.3|82525.3|32
1623233170000|2021-06-09 10:06:10|82551.9|82526.9|82554.5|82529.5|82556|82531|82551.7|82526.7|34
1623233180000|2021-06-09 10:06:20|82554.3|82529.3|82554.5|82529.5|82554.7|82529.7|82554|82529|21
1623233190000|2021-06-09 10:06:30|82554.7|82529.7|82555.8|82530.8|82555.9|82530.9|82554.5|82529.5|20
1623233200000|2021-06-09 10:06:40|82556|82531|82556|82531|82557.2|82532.2|82555.9|82530.9|23
1623233210000|2021-06-09 10:06:50|82555.7|82530.7|82555.1|82530.1|82561.3|82536.3|82554.8|82529.8|39
1623233220000|2021-06-09 10:07:00|82567.6|82517.6|82555.5|82530.5|82567.9|82531.2|82554|82516.3|24
1623233230000|2021-06-09 10:07:10|82555.6|82530.6|82554.4|82529.4|82555.6|82530.6|82552.9|82527.9|25
1623233240000|2021-06-09 10:07:20|82553.7|82528.7|82550.2|82500.2|82553.7|82528.7|82543|82499.2|47
1623233250000|2021-06-09 10:07:30|82550.8|82500.8|82552.5|82502.5|82554.3|82504.3|82549|82499|51
1623233260000|2021-06-09 10:07:40|82552.8|82502.8|82553.8|82503.8|82554.1|82504.1|82552|82502|29
1623233270000|2021-06-09 10:07:50|82554|82504|82554.6|82504.6|82555.1|82505.1|82553.5|82503.5|39
1623233280000|2021-06-09 10:08:00|82554.9|82504.9|82553.6|82503.6|82555.5|82505.5|82552.3|82502.3|28
1623233290000|2021-06-09 10:08:10|82553.3|82503.3|82552.7|82502.7|82553.3|82503.3|82551.7|82501.7|21
1623233300000|2021-06-09 10:08:20|82552.6|82502.6|82552.8|82502.8|82553.7|82503.7|82552.5|82502.5|35
1623233310000|2021-06-09 10:08:30|82552.9|82502.9|82552.8|82502.8|82554.1|82504.1|82552.5|82502.5|40
1623233320000|2021-06-09 10:08:40|82552.6|82502.6|82552.7|82502.7|82554.7|82504.7|82550.9|82500.9|35
1623233330000|2021-06-09 10:08:50|82552.5|82502.5|82542.5|82517.5|82553.3|82517.8|82541.2|82502.4|38
1623233340000|2021-06-09 10:09:00|82542.6|82517.6|82540.3|82515.3|82543.3|82518.3|82539.7|82514.7|36
1623233350000|2021-06-09 10:09:10|82540.4|82515.4|82541.6|82516.6|82541.6|82516.6|82539.3|82514.3|21
1623233360000|2021-06-09 10:09:20|82541.5|82516.5|82540.7|82515.7|82542.3|82517.3|82538.9|82513.9|26
1623233370000|2021-06-09 10:09:30|82542.2|82517.2|82542.1|82517.1|82543|82518|82541.5|82516.5|29
1623233380000|2021-06-09 10:09:40|82541.7|82516.7|82531.1|82506.1|82549.9|82517.7|82529.2|82495.8|51
1623233390000|2021-06-09 10:09:50|82531.6|82506.6|82542.8|82517.8|82542.8|82517.8|82529.9|82504.9|52
1623233400000|2021-06-09 10:10:00|82541.5|82516.5|82558.1|82508.1|82561.6|82520.3|82540.3|82508.1|45
1623233410000|2021-06-09 10:10:10|82561.3|82511.3|82546.8|82496.8|82561.9|82511.9|82546|82496|36
1623233420000|2021-06-09 10:10:20|82547.4|82497.4|82539.7|82489.7|82547.4|82506.2|82526.8|82488.9|38
1623233430000|2021-06-09 10:10:30|82538.3|82488.3|82525.3|82500.3|82539.6|82501|82524.8|82487|36
1623233440000|2021-06-09 10:10:40|82524.8|82499.8|82525.9|82500.9|82527|82502|82524.8|82499.8|32
1623233450000|2021-06-09 10:10:50|82526.3|82501.3|82522.7|82497.7|82526.3|82501.3|82520.6|82495.6|32
1623233460000|2021-06-09 10:11:00|82522.2|82497.2|82519.6|82494.6|82522.4|82497.4|82519.6|82494.6|35
1623233470000|2021-06-09 10:11:10|82519.9|82494.9|82522.7|82497.7|82539.8|82502.1|82519.9|82488.6|53
1623233480000|2021-06-09 10:11:20|82524.1|82499.1|82524.5|82499.5|82526.1|82501.1|82521.5|82496.5|49
1623233490000|2021-06-09 10:11:30|82524.8|82499.8|82516.9|82491.9|82532.1|82500.4|82515.5|82477.8|44
1623233500000|2021-06-09 10:11:40|82516.6|82491.6|82516.8|82491.8|82516.8|82491.8|82513|82488|36
1623233510000|2021-06-09 10:11:50|82516.1|82491.1|82515.5|82490.5|82517.5|82492.5|82515.5|82490.5|37
1623233520000|2021-06-09 10:12:00|82515.3|82490.3|82516.2|82491.2|82519.6|82494.6|82515.3|82490.3|34
1623233530000|2021-06-09 10:12:10|82516.8|82491.8|82519.7|82494.7|82519.7|82494.7|82516.1|82491.1|34
1623233540000|2021-06-09 10:12:20|82519.4|82494.4|82518.2|82493.2|82520.4|82495.4|82516.7|82491.7|28
1623233550000|2021-06-09 10:12:30|82518.7|82493.7|82534.9|82484.9|82535.3|82493.8|82515.5|82482.9|22
1623233560000|2021-06-09 10:12:40|82534.5|82484.5|82529.6|82479.6|82535.8|82494.4|82519.4|82478.2|25
1623233570000|2021-06-09 10:12:50|82528.4|82478.4|82527.6|82477.6|82530.2|82480.2|82525.4|82475.4|28
1623233580000|2021-06-09 10:13:00|82527.7|82477.7|82526.3|82476.3|82528.2|82478.2|82525|82475|50
1623233590000|2021-06-09 10:13:10|82526.1|82476.1|82528.6|82478.6|82532.8|82482.8|82526.1|82476.1|42
1623233600000|2021-06-09 10:13:20|82528.5|82478.5|82518.7|82468.7|82529.9|82479.9|82518.7|82468.7|41
1623233610000|2021-06-09 10:13:30|82517.8|82467.8|82514.4|82489.4|82519.4|82490.1|82505.9|82467.5|48
1623233620000|2021-06-09 10:13:40|82515|82490|82533|82483|82533.6|82496.2|82515|82481.7|31
1623233630000|2021-06-09 10:13:50|82533.1|82483.1|82532.8|82482.8|82533.8|82483.8|82532.1|82482.1|17
1623233640000|2021-06-09 10:14:00|82533|82483|82532.7|82482.7|82534|82484|82532|82482|25
1623233650000|2021-06-09 10:14:10|82532.6|82482.6|82519.7|82494.7|82532.9|82496.4|82518.5|82482.6|26
1623233660000|2021-06-09 10:14:20|82519.9|82494.9|82524.9|82474.9|82526.8|82494.9|82514.4|82473.1|48
1623233670000|2021-06-09 10:14:30|82524.8|82474.8|82526.2|82476.2|82526.9|82476.9|82524.3|82474.3|35
1623233680000|2021-06-09 10:14:40|82526.4|82476.4|82515.8|82465.8|82526.4|82480.9|82501.6|82461.2|52
1623233690000|2021-06-09 10:14:50|82501|82476|82510.1|82460.1|82512.8|82476|82500.7|82458.4|52
1623233700000|2021-06-09 10:15:00|82510.2|82460.2|82512.2|82462.2|82514.2|82464.2|82509.6|82459.6|43
1623233710000|2021-06-09 10:15:10|82511.4|82461.4|82512.6|82462.6|82513.4|82463.4|82510.9|82460.9|26
1623233720000|2021-06-09 10:15:20|82511.4|82461.4|82489.5|82464.5|82512.7|82466.7|82487.4|82453.3|40
1623233730000|2021-06-09 10:15:30|82490.5|82465.5|82497.2|82472.2|82498|82473|82490.2|82465.2|44
1623233740000|2021-06-09 10:15:40|82497.7|82472.7|82507.1|82457.1|82513.8|82477.3|82496.2|82456.6|34
1623233750000|2021-06-09 10:15:50|82505.8|82455.8|82500.1|82475.1|82508.6|82475.5|82495.6|82455.8|46
1623233760000|2021-06-09 10:16:00|82500.3|82475.3|82500.7|82475.7|82504.2|82479.2|82497.9|82472.9|45
1623233770000|2021-06-09 10:16:10|82501.9|82476.9|82529|82479|82529.4|82489.8|82501.9|82468.9|49
1623233780000|2021-06-09 10:16:20|82528.9|82478.9|82529.7|82479.7|82530.2|82491.1|82512.6|82477.5|27
1623233790000|2021-06-09 10:16:30|82528.6|82478.6|82529.9|82479.9|82531.4|82481.4|82527.7|82477.7|36
1623233800000|2021-06-09 10:16:40|82530.6|82480.6|82529.7|82479.7|82532.3|82482.3|82529|82479|36
1623233810000|2021-06-09 10:16:50|82529.8|82479.8|82531.5|82481.5|82532.3|82482.3|82529.8|82479.8|19
1623233820000|2021-06-09 10:17:00|82532|82482|82532|82482|82532.2|82482.2|82530.3|82480.3|25
1623233830000|2021-06-09 10:17:10|82532.2|82482.2|82517.9|82467.9|82533.2|82483.2|82516.9|82466.9|45
1623233840000|2021-06-09 10:17:20|82504.8|82479.8|82496.7|82471.7|82513.7|82480.1|82496.7|82458.8|37
1623233850000|2021-06-09 10:17:30|82497|82472|82494.5|82469.5|82497.9|82472.9|82494.4|82469.4|15
1623233860000|2021-06-09 10:17:40|82494.9|82469.9|82498.6|82473.6|82498.7|82473.7|82494.8|82469.8|37
1623233870000|2021-06-09 10:17:50|82498.3|82473.3|82497.8|82472.8|82499.4|82474.4|82495.9|82470.9|21
1623233880000|2021-06-09 10:18:00|82498.3|82473.3|82506.5|82481.5|82506.5|82481.5|82498.3|82473.3|42
1623233890000|2021-06-09 10:18:10|82507.4|82482.4|82523.4|82473.4|82524.2|82485.8|82507.3|82471.8|32
1623233900000|2021-06-09 10:18:20|82523.5|82473.5|82523.2|82473.2|82524.5|82474.5|82521.2|82471.2|32
1623233910000|2021-06-09 10:18:30|82523.3|82473.3|82513.5|82488.5|82525.5|82489.1|82510.5|82473.3|32
1623233920000|2021-06-09 10:18:40|82513.4|82488.4|82530.7|82480.7|82530.8|82491.3|82513.2|82479.3|22
1623233930000|2021-06-09 10:18:50|82529.6|82479.6|82528.7|82478.7|82530.6|82480.6|82528.2|82478.2|29
1623233940000|2021-06-09 10:19:00|82529.4|82479.4|82536.6|82486.6|82536.8|82486.8|82528.4|82478.4|39
1623233950000|2021-06-09 10:19:10|82536.5|82486.5|82536.5|82486.5|82538|82488|82536|82486|22
1623233960000|2021-06-09 10:19:20|82536.9|82486.9|82536.1|82486.1|82537.3|82487.3|82535.3|82485.3|27
1623233970000|2021-06-09 10:19:30|82536|82486|82534.9|82484.9|82536.7|82486.7|82534.9|82484.9|24
1623233980000|2021-06-09 10:19:40|82535|82485|82531.8|82481.8|82535.2|82485.2|82531.5|82481.5|33
1623233990000|2021-06-09 10:19:50|82531.9|82481.9|82520.6|82495.6|82532.9|82495.7|82517.4|82481.9|27
1623234000000|2021-06-09 10:20:00|82520.4|82495.4|82515.2|82490.2|82528.2|82495.4|82514.8|82477.3|28
1623234010000|2021-06-09 10:20:10|82515.1|82490.1|82524.3|82474.3|82527.1|82490.8|82514.3|82474.3|30
1623234020000|2021-06-09 10:20:20|82524.5|82474.5|82517.6|82467.6|82524.5|82474.5|82515.9|82465.9|41
1623234030000|2021-06-09 10:20:30|82518|82468|82521.7|82471.7|82521.7|82471.7|82517.7|82467.7|33
1623234040000|2021-06-09 10:20:40|82521.5|82471.5|82527.1|82477.1|82527.2|82477.2|82521.2|82471.2|30
1623234050000|2021-06-09 10:20:50|82528|82478|82527.4|82477.4|82528|82478|82526.5|82476.5|17
1623234060000|2021-06-09 10:21:00|82527.2|82477.2|82526.8|82476.8|82527.5|82477.5|82524.7|82474.7|31
1623234070000|2021-06-09 10:21:10|82526.6|82476.6|82525|82475|82527.4|82477.4|82525|82475|29
1623234080000|2021-06-09 10:21:20|82525.3|82475.3|82525.5|82475.5|82525.7|82475.7|82524.9|82474.9|11
1623234090000|2021-06-09 10:21:30|82525.4|82475.4|82525.5|82475.5|82525.8|82475.8|82525|82475|19
1623234100000|2021-06-09 10:21:40|82525.7|82475.7|82512.4|82487.4|82526.1|82489.1|82511.4|82474.9|29
1623234110000|2021-06-09 10:21:50|82512.3|82487.3|82512|82487|82512.9|82487.9|82511.7|82486.7|19
1623234120000|2021-06-09 10:22:00|82512.1|82487.1|82513.1|82488.1|82513.1|82488.1|82511.9|82486.9|12
1623234130000|2021-06-09 10:22:10|82512.9|82487.9|82510.7|82485.7|82512.9|82487.9|82509.3|82484.3|28
1623234140000|2021-06-09 10:22:20|82510.8|82485.8|82511.9|82486.9|82512.3|82487.3|82510.8|82485.8|23
1623234150000|2021-06-09 10:22:30|82512.1|82487.1|82525.7|82475.7|82525.9|82487.1|82508.9|82472.6|29
1623234160000|2021-06-09 10:22:40|82525.4|82475.4|82525.6|82475.6|82527|82477|82525.4|82475.4|29
1623234170000|2021-06-09 10:22:50|82525.5|82475.5|82528.2|82478.2|82529.9|82479.9|82525.5|82475.5|23
1623234180000|2021-06-09 10:23:00|82528.6|82478.6|82528.3|82478.3|82529.1|82479.1|82528.3|82478.3|19
1623234190000|2021-06-09 10:23:10|82528.4|82478.4|82512.1|82487.1|82528.9|82487.1|82510.4|82474.6|37
1623234200000|2021-06-09 10:23:20|82512.3|82487.3|82511.6|82486.6|82512.3|82487.3|82509.4|82484.4|26
1623234210000|2021-06-09 10:23:30|82510.4|82485.4|82522.8|82472.8|82524.4|82486.4|82508.9|82472.8|26
1623234220000|2021-06-09 10:23:40|82523|82473|82524.8|82474.8|82524.8|82474.8|82523|82473|10
1623234230000|2021-06-09 10:23:50|82524.6|82474.6|82525.5|82475.5|82525.6|82475.6|82523.7|82473.7|23
1623234240000|2021-06-09 10:24:00|82525.6|82475.6|82527.5|82477.5|82528.8|82478.8|82524.7|82474.7|34
1623234250000|2021-06-09 10:24:10|82527.9|82477.9|82528.2|82478.2|82529.1|82479.1|82527.6|82477.6|20
1623234260000|2021-06-09 10:24:20|82528.4|82478.4|82526.7|82476.7|82529.5|82479.5|82526.6|82476.6|22
1623234270000|2021-06-09 10:24:30|82526.6|82476.6|82523.4|82473.4|82526.6|82476.6|82522.9|82472.9|23
1623234280000|2021-06-09 10:24:40|82523.5|82473.5|82525.2|82475.2|82525.5|82475.5|82523.3|82473.3|18
1623234290000|2021-06-09 10:24:50|82525.3|82475.3|82527.4|82477.4|82527.6|82477.6|82524.5|82474.5|20
1623234300000|2021-06-09 10:25:00|82526.8|82476.8|82513.4|82488.4|82528|82489|82506.7|82475.6|36
1623234310000|2021-06-09 10:25:10|82513.3|82488.3|82525|82475|82525.9|82488.3|82511.8|82473.9|17
1623234320000|2021-06-09 10:25:20|82524.6|82474.6|82525.8|82475.8|82526|82476|82524.1|82474.1|20
1623234330000|2021-06-09 10:25:30|82525.6|82475.6|82535.1|82485.1|82535.3|82498.6|82521.6|82475.6|51
1623234340000|2021-06-09 10:25:40|82535.3|82485.3|82542.6|82492.6|82544.1|82494.1|82535.1|82485.1|40
1623234350000|2021-06-09 10:25:50|82542.8|82492.8|82511.6|82486.6|82543.4|82493.4|82510.5|82473.7|57
1623234360000|2021-06-09 10:26:00|82511.3|82486.3|82514.2|82489.2|82514.3|82489.3|82507.8|82482.8|45
1623234370000|2021-06-09 10:26:10|82514.1|82489.1|82528.8|82478.8|82531|82490.9|82514|82475.1|34
1623234380000|2021-06-09 10:26:20|82528.7|82478.7|82511.1|82486.1|82530.4|82487.9|82509.3|82476.6|39
1623234390000|2021-06-09 10:26:30|82511.3|82486.3|82510|82485|82512.5|82487.5|82510|82485|30
1623234400000|2021-06-09 10:26:40|82510.5|82485.5|82511.2|82486.2|82513.3|82488.3|82510.5|82485.5|31
1623234410000|2021-06-09 10:26:50|82512.2|82487.2|82510.8|82485.8|82513|82488|82510.8|82485.8|18
1623234420000|2021-06-09 10:27:00|82510.7|82485.7|82504.8|82479.8|82520.7|82486|82504.8|82469.2|30
1623234430000|2021-06-09 10:27:10|82504.7|82479.7|82503.4|82478.4|82506.6|82481.6|82503.2|82478.2|18
1623234440000|2021-06-09 10:27:20|82503.3|82478.3|82508|82483|82510.1|82485.1|82502.8|82477.8|34
1623234450000|2021-06-09 10:27:30|82508.2|82483.2|82509.5|82484.5|82509.5|82484.5|82506.6|82481.6|29
1623234460000|2021-06-09 10:27:40|82509.4|82484.4|82507.1|82482.1|82510.2|82485.2|82506|82481|37
1623234470000|2021-06-09 10:27:50|82507.5|82482.5|82505.1|82480.1|82507.5|82482.5|82501.9|82476.9|32
1623234480000|2021-06-09 10:28:00|82505.3|82480.3|82507|82482|82507.4|82482.4|82504.6|82479.6|25
1623234490000|2021-06-09 10:28:10|82506.9|82481.9|82537.6|82487.6|82539.7|82501.1|82506.8|82481.8|46
1623234500000|2021-06-09 10:28:20|82537.3|82487.3|82530.8|82505.8|82537.3|82509.8|82525.6|82487.3|44
1623234510000|2021-06-09 10:28:30|82531.1|82506.1|82545|82495|82545.1|82506.1|82529.4|82491|40
1623234520000|2021-06-09 10:28:40|82544.9|82494.9|82533.7|82483.7|82546.2|82496.2|82533.7|82483.7|28
1623234530000|2021-06-09 10:28:50|82534|82484|82529.4|82504.4|82534.4|82504.4|82517.9|82481.2|42
1623234540000|2021-06-09 10:29:00|82529.3|82504.3|82525.9|82500.9|82542.2|82504.4|82525|82488.9|34
1623234550000|2021-06-09 10:29:10|82526.8|82501.8|82537.5|82512.5|82544.2|82514.4|82526.4|82494.2|48
1623234560000|2021-06-09 10:29:20|82537.3|82512.3|82543.7|82493.7|82551|82512.3|82532|82493.4|44
1623234570000|2021-06-09 10:29:30|82544|82494|82528.8|82478.8|82544|82503.3|82520.4|82478.8|44
1623234580000|2021-06-09 10:29:40|82529.3|82479.3|82528.8|82478.8|82530.5|82480.5|82528.5|82478.5|23
1623234590000|2021-06-09 10:29:50|82529.1|82479.1|82529.3|82479.3|82529.9|82479.9|82526.5|82476.5|28
1623234600000|2021-06-09 10:30:00|82528.4|82478.4|82524|82499|82534.5|82499|82521.4|82478.4|40
1623234610000|2021-06-09 10:30:10|82523.7|82498.7|82528.2|82503.2|82540.7|82504.1|82523.5|82487.7|31
1623234620000|2021-06-09 10:30:20|82528.3|82503.3|82535.7|82485.7|82537|82503.3|82521.3|82485|37
1623234630000|2021-06-09 10:30:30|82536.1|82486.1|82527.4|82502.4|82539.4|82502.4|82525.3|82486.1|34
1623234640000|2021-06-09 10:30:40|82527.6|82502.6|82532.2|82507.2|82546.9|82509.4|82525.4|82496.9|42
1623234650000|2021-06-09 10:30:50|82532.1|82507.1|82545.4|82495.4|82546.2|82508.8|82530.9|82494.8|28
1623234660000|2021-06-09 10:31:00|82545.2|82495.2|82536.3|82511.3|82549.8|82513.6|82535|82495.2|29
1623234670000|2021-06-09 10:31:10|82536.7|82511.7|82541.7|82516.7|82553.7|82517.9|82536.7|82501.9|34
1623234680000|2021-06-09 10:31:20|82542.4|82517.4|82559.8|82509.8|82562.5|82522.7|82540.4|82509.1|40
1623234690000|2021-06-09 10:31:30|82559.5|82509.5|82558.4|82508.4|82560.9|82510.9|82558.1|82508.1|37
1623234700000|2021-06-09 10:31:40|82557.9|82507.9|82548.3|82523.3|82562.1|82525.3|82548.2|82507.9|30
1623234710000|2021-06-09 10:31:50|82548.4|82523.4|82549.6|82524.6|82553.8|82528.8|82547.6|82522.6|36
1623234720000|2021-06-09 10:32:00|82549.3|82524.3|82543.9|82518.9|82556|82525.6|82542.3|82504.2|43
1623234730000|2021-06-09 10:32:10|82543.2|82518.2|82540.7|82515.7|82545.1|82520.1|82538.9|82513.9|31
1623234740000|2021-06-09 10:32:20|82539.9|82514.9|82538.7|82513.7|82541.3|82516.3|82538.4|82513.4|31
1623234750000|2021-06-09 10:32:30|82538.3|82513.3|82541.3|82516.3|82544|82519|82538.3|82513.3|28
1623234760000|2021-06-09 10:32:40|82541.4|82516.4|82552.1|82502.1|82552.5|82517.9|82537.8|82499.5|37
1623234770000|2021-06-09 10:32:50|82552.4|82502.4|82537.8|82512.8|82552.9|82514.9|82537.8|82502.4|21
1623234780000|2021-06-09 10:33:00|82537.9|82512.9|82550.8|82525.8|82550.9|82525.9|82537.9|82512.9|30
1623234790000|2021-06-09 10:33:10|82549.6|82524.6|82564.5|82514.5|82564.5|82524.9|82548|82509.3|46
1623234800000|2021-06-09 10:33:20|82564.6|82514.6|82565.1|82515.1|82568.9|82518.9|82563.9|82513.9|38
1623234810000|2021-06-09 10:33:30|82565|82515|82564.6|82514.6|82565.5|82515.5|82564.1|82514.1|29
1623234820000|2021-06-09 10:33:40|82564.8|82514.8|82564.4|82514.4|82565.4|82515.4|82563.9|82513.9|18
1623234830000|2021-06-09 10:33:50|82564.2|82514.2|82552.5|82527.5|82564.2|82527.7|82551.6|82514.1|11
1623234840000|2021-06-09 10:34:00|82552.3|82527.3|82556.1|82531.1|82556.1|82531.1|82551.2|82526.2|15
1623234850000|2021-06-09 10:34:10|82554.4|82529.4|82554.1|82529.1|82557|82532|82554.1|82529.1|15
1623234860000|2021-06-09 10:34:20|82555|82530|82553.1|82528.1|82555.6|82530.6|82552.9|82527.9|30
1623234870000|2021-06-09 10:34:30|82554.2|82529.2|82553|82528|82555.1|82530.1|82553|82528|26
1623234880000|2021-06-09 10:34:40|82552.3|82527.3|82550.3|82525.3|82552.7|82527.7|82549.6|82524.6|21
1623234890000|2021-06-09 10:34:50|82550|82525|82552.2|82527.2|82552.6|82527.6|82550|82525|16
1623234900000|2021-06-09 10:35:00|82552.4|82527.4|82567.6|82517.6|82568.5|82534.9|82551.2|82516.7|38
1623234910000|2021-06-09 10:35:10|82567.5|82517.5|82568|82518|82570.2|82520.2|82566.8|82516.8|24
1623234920000|2021-06-09 10:35:20|82565.1|82515.1|82554.9|82529.9|82567.5|82530.1|82554.6|82514.7|27
1623234930000|2021-06-09 10:35:30|82555|82530|82553.8|82528.8|82557.3|82532.3|82553.7|82528.7|19
1623234940000|2021-06-09 10:35:40|82553.3|82528.3|82556.5|82531.5|82556.6|82531.6|82553.3|82528.3|17
1623234950000|2021-06-09 10:35:50|82555.8|82530.8|82554.2|82529.2|82556.3|82531.3|82552.7|82527.7|27
1623234960000|2021-06-09 10:36:00|82554.4|82529.4|82552.9|82527.9|82556.3|82531.3|82552.3|82527.3|29
1623234970000|2021-06-09 10:36:10|82552.8|82527.8|82553.8|82528.8|82554.4|82529.4|82552.4|82527.4|30
1623234980000|2021-06-09 10:36:20|82553.7|82528.7|82554.1|82529.1|82555.1|82530.1|82553.7|82528.7|20
1623234990000|2021-06-09 10:36:30|82554.2|82529.2|82551.1|82526.1|82554.3|82529.3|82549|82524|34
1623235000000|2021-06-09 10:36:40|82550.9|82525.9|82551.7|82526.7|82554|82529|82550.2|82525.2|34
1623235010000|2021-06-09 10:36:50|82550.3|82525.3|82549.7|82524.7|82550.7|82525.7|82549|82524|24
1623235020000|2021-06-09 10:37:00|82549.6|82524.6|82548.7|82523.7|82549.8|82524.8|82548.7|82523.7|14
1623235030000|2021-06-09 10:37:10|82550|82525|82550|82525|82550.1|82525.1|82549.8|82524.8|8
1623235040000|2021-06-09 10:37:20|82550.3|82525.3|82549.8|82524.8|82550.5|82525.5|82549.5|82524.5|9
1623235050000|2021-06-09 10:37:30|82550.1|82525.1|82545.8|82520.8|82550.4|82525.4|82544.6|82519.6|29
1623235060000|2021-06-09 10:37:40|82546.2|82521.2|82547.8|82522.8|82548.8|82523.8|82545.4|82520.4|29
1623235070000|2021-06-09 10:37:50|82547.9|82522.9|82548.5|82523.5|82548.8|82523.8|82547.6|82522.6|33
1623235080000|2021-06-09 10:38:00|82548.7|82523.7|82549.8|82524.8|82550.8|82525.8|82548.5|82523.5|17
1623235090000|2021-06-09 10:38:10|82549.6|82524.6|82549|82524|82552.1|82527.1|82549|82524|13
1623235100000|2021-06-09 10:38:20|82549.3|82524.3|82548.6|82523.6|82549.9|82524.9|82548.6|82523.6|18
1623235110000|2021-06-09 10:38:30|82548.7|82523.7|82549.1|82524.1|82549.9|82524.9|82548.2|82523.2|24
1623235120000|2021-06-09 10:38:40|82549.2|82524.2|82550.1|82525.1|82550.2|82525.2|82549|82524|10
1623235130000|2021-06-09 10:38:50|82549.5|82524.5|82544.6|82519.6|82550.2|82525.2|82543.3|82518.3|25
1623235140000|2021-06-09 10:39:00|82545|82520|82544.1|82519.1|82545.4|82520.4|82543.7|82518.7|34
1623235150000|2021-06-09 10:39:10|82543.2|82518.2|82547.4|82522.4|82547.7|82522.7|82542|82517|36
1623235160000|2021-06-09 10:39:20|82547.5|82522.5|82548.3|82523.3|82548.7|82523.7|82546|82521|21
1623235170000|2021-06-09 10:39:30|82548.5|82523.5|82555.4|82530.4|82555.5|82530.5|82548.1|82523.1|31
1623235180000|2021-06-09 10:39:40|82554.3|82529.3|82556.2|82531.2|82556.6|82531.6|82554.3|82529.3|16
1623235190000|2021-06-09 10:39:50|82556.1|82531.1|82554.8|82529.8|82556.2|82531.2|82554.7|82529.7|19
1623235200000|2021-06-09 10:40:00|82553.1|82528.1|82556.7|82531.7|82557|82532|82552.5|82527.5|20
1623235210000|2021-06-09 10:40:10|82556.6|82531.6|82554.2|82529.2|82556.6|82531.6|82554.2|82529.2|16
1623235220000|2021-06-09 10:40:20|82554.5|82529.5|82552.8|82527.8|82554.5|82529.5|82552.8|82527.8|17
1623235230000|2021-06-09 10:40:30|82555.8|82530.8|82558.7|82533.7|82567.4|82534.2|82555.8|82516.9|24
1623235240000|2021-06-09 10:40:40|82559.7|82534.7|82559.5|82534.5|82560.6|82535.6|82559.4|82534.4|21
1623235250000|2021-06-09 10:40:50|82559.7|82534.7|82560.9|82535.9|82561.2|82536.2|82559.3|82534.3|29
1623235260000|2021-06-09 10:41:00|82561|82536|82560.9|82535.9|82561.1|82536.1|82560.3|82535.3|14
1623235270000|2021-06-09 10:41:10|82560.8|82535.8|82560|82535|82575.1|82538.9|82559.9|82523.4|26
1623235280000|2021-06-09 10:41:20|82559.9|82534.9|82557.2|82532.2|82560.6|82535.6|82556.3|82531.3|30
1623235290000|2021-06-09 10:41:30|82557.3|82532.3|82559.3|82534.3|82563.1|82538.1|82557.3|82532.3|41
1623235300000|2021-06-09 10:41:40|82559.4|82534.4|82561.7|82536.7|82561.7|82536.7|82559.2|82534.2|30
1623235310000|2021-06-09 10:41:50|82561.5|82536.5|82562.5|82537.5|82562.9|82537.9|82560.4|82535.4|26
1623235320000|2021-06-09 10:42:00|82561.9|82536.9|82562.6|82537.6|82563.3|82538.3|82561.5|82536.5|27
1623235330000|2021-06-09 10:42:10|82562.7|82537.7|82560.7|82535.7|82573.3|82537.7|82558.6|82521.8|31
1623235340000|2021-06-09 10:42:20|82559.8|82534.8|82559.9|82534.9|82560.5|82535.5|82559.5|82534.5|14
1623235350000|2021-06-09 10:42:30|82560|82535|82549.6|82524.6|82565.8|82535.8|82548.6|82510|35
1623235360000|2021-06-09 10:42:40|82549.9|82524.9|82547.5|82522.5|82550.3|82525.3|82546.3|82521.3|27
1623235370000|2021-06-09 10:42:50|82546.6|82521.6|82548.7|82523.7|82548.9|82523.9|82546.6|82521.6|27
1623235380000|2021-06-09 10:43:00|82548.4|82523.4|82543|82518|82549.1|82524.1|82542.7|82517.7|22
1623235390000|2021-06-09 10:43:10|82541.5|82516.5|82539.6|82514.6|82542.2|82517.2|82539.2|82514.2|25
1623235400000|2021-06-09 10:43:20|82539.4|82514.4|82540.7|82515.7|82541.2|82516.2|82539.4|82514.4|19
1623235410000|2021-06-09 10:43:30|82541|82516|82535.4|82510.4|82541|82516|82535.3|82510.3|39
1623235420000|2021-06-09 10:43:40|82536.2|82511.2|82533.9|82508.9|82536.9|82511.9|82532.8|82507.8|31
1623235430000|2021-06-09 10:43:50|82534.4|82509.4|82534.7|82509.7|82536.1|82511.1|82533.6|82508.6|34
1623235440000|2021-06-09 10:44:00|82535.2|82510.2|82534.9|82509.9|82536.4|82511.4|82534.3|82509.3|23
1623235450000|2021-06-09 10:44:10|82535.1|82510.1|82534.9|82509.9|82536|82511|82534.2|82509.2|15
1623235460000|2021-06-09 10:44:20|82534.7|82509.7|82533.7|82508.7|82534.7|82509.7|82532.2|82507.2|29
1623235470000|2021-06-09 10:44:30|82533.2|82508.2|82539.7|82514.7|82539.7|82514.7|82533.2|82508.2|28
1623235480000|2021-06-09 10:44:40|82537.1|82512.1|82536.6|82511.6|82539.1|82514.1|82536.2|82511.2|19
1623235490000|2021-06-09 10:44:50|82536.1|82511.1|82535.7|82510.7|82536.8|82511.8|82535.7|82510.7|16
1623235500000|2021-06-09 10:45:00|82536|82511|82523.5|82498.5|82537|82512|82520.1|82482.3|45
1623235510000|2021-06-09 10:45:10|82522.8|82497.8|82522.5|82497.5|82524.1|82499.1|82521.3|82496.3|41
1623235520000|2021-06-09 10:45:20|82522.1|82497.1|82522.4|82497.4|82523.4|82498.4|82522|82497|25
1623235530000|2021-06-09 10:45:30|82522|82497|82518.8|82493.8|82522.5|82497.5|82517.3|82492.3|41
1623235540000|2021-06-09 10:45:40|82518.5|82493.5|82515.3|82490.3|82519|82494|82514.2|82489.2|39
1623235550000|2021-06-09 10:45:50|82514.8|82489.8|82514.9|82489.9|82515.7|82490.7|82513.3|82488.3|28
1623235560000|2021-06-09 10:46:00|82514.8|82489.8|82532|82482|82543.2|82509.5|82514.7|82481.2|55
1623235570000|2021-06-09 10:46:10|82532.1|82482.1|82517.2|82492.2|82533.9|82492.9|82517.1|82479.8|39
1623235580000|2021-06-09 10:46:20|82518.2|82493.2|82529.1|82479.1|82529.4|82493.2|82513.6|82476.1|30
1623235590000|2021-06-09 10:46:30|82529.7|82479.7|82519.7|82494.7|82529.8|82494.9|82517.4|82479.3|33
1623235600000|2021-06-09 10:46:40|82519.6|82494.6|82517.3|82492.3|82519.9|82494.9|82517.3|82492.3|31
1623235610000|2021-06-09 10:46:50|82517|82492|82517.8|82492.8|82517.8|82492.8|82516.9|82491.9|31
1623235620000|2021-06-09 10:47:00|82519|82494|82523.3|82498.3|82527.7|82502.7|82519|82494|44
1623235630000|2021-06-09 10:47:10|82523.2|82498.2|82527.3|82502.3|82527.8|82502.8|82520.9|82495.9|35
1623235640000|2021-06-09 10:47:20|82527.6|82502.6|82529.6|82504.6|82530.9|82505.9|82525.8|82500.8|41
1623235650000|2021-06-09 10:47:30|82528.7|82503.7|82521.5|82496.5|82531.4|82506.4|82521|82496|42
1623235660000|2021-06-09 10:47:40|82521.3|82496.3|82522.2|82497.2|82524.3|82499.3|82521.3|82496.3|21
1623235670000|2021-06-09 10:47:50|82523|82498|82521|82496|82523.4|82498.4|82520.3|82495.3|26
1623235680000|2021-06-09 10:48:00|82520.2|82495.2|82520.1|82495.1|82521.4|82496.4|82518.9|82493.9|28
1623235690000|2021-06-09 10:48:10|82519.8|82494.8|82523.3|82498.3|82523.7|82498.7|82519.4|82494.4|15
1623235700000|2021-06-09 10:48:20|82521.1|82496.1|82523|82498|82524.8|82499.8|82520.8|82495.8|26
1623235710000|2021-06-09 10:48:30|82522.7|82497.7|82524.7|82499.7|82524.7|82499.7|82522.7|82497.7|23
1623235720000|2021-06-09 10:48:40|82524.8|82499.8|82520.6|82495.6|82524.8|82499.8|82519.3|82494.3|37
1623235730000|2021-06-09 10:48:50|82520.3|82495.3|82521.5|82496.5|82522.4|82497.4|82520.3|82495.3|30
1623235740000|2021-06-09 10:49:00|82521.6|82496.6|82523.4|82498.4|82523.5|82498.5|82520.7|82495.7|37
1623235750000|2021-06-09 10:49:10|82524.6|82499.6|82524.7|82499.7|82525.7|82500.7|82523.9|82498.9|28
1623235760000|2021-06-09 10:49:20|82524.2|82499.2|82522.5|82497.5|82524.2|82499.2|82521.4|82496.4|34
1623235770000|2021-06-09 10:49:30|82521.7|82496.7|82522.9|82497.9|82522.9|82497.9|82519.8|82494.8|26
1623235780000|2021-06-09 10:49:40|82522.8|82497.8|82533.3|82508.3|82549|82511.5|82522.2|82497.2|25
1623235790000|2021-06-09 10:49:50|82533.6|82508.6|82547.3|82497.3|82547.3|82510.1|82533.2|82496.4|29
1623235800000|2021-06-09 10:50:00|82547|82497|82543.7|82493.7|82547.8|82497.8|82543.7|82493.7|39
1623235810000|2021-06-09 10:50:10|82543.1|82493.1|82538.4|82488.4|82543.1|82504.7|82526|82488|37
1623235820000|2021-06-09 10:50:20|82538.3|82488.3|82526.6|82501.6|82540.4|82502.6|82526.4|82487.2|29
1623235830000|2021-06-09 10:50:30|82526.1|82501.1|82525.6|82500.6|82527.4|82502.4|82524.7|82499.7|37
1623235840000|2021-06-09 10:50:40|82525.4|82500.4|82525.2|82500.2|82526.8|82501.8|82519.7|82494.7|45
1623235850000|2021-06-09 10:50:50|82526.2|82501.2|82523.9|82498.9|82527.8|82502.8|82523.4|82498.4|36
1623235860000|2021-06-09 10:51:00|82524.1|82499.1|82519.5|82494.5|82525|82500|82518.5|82493.5|39
1623235870000|2021-06-09 10:51:10|82519.8|82494.8|82524.9|82499.9|82526.3|82501.3|82519.7|82494.7|32
1623235880000|2021-06-09 10:51:20|82526.2|82501.2|82526.3|82501.3|82526.3|82501.3|82524.4|82499.4|23
1623235890000|2021-06-09 10:51:30|82525.8|82500.8|82525.2|82500.2|82526.5|82501.5|82523.7|82498.7|37
1623235900000|2021-06-09 10:51:40|82525|82500|82524.8|82499.8|82526.2|82501.2|82524.7|82499.7|27
1623235910000|2021-06-09 10:51:50|82524.7|82499.7|82521.3|82496.3|82525.3|82500.3|82521.3|82496.3|28
1623235920000|2021-06-09 10:52:00|82521.5|82496.5|82522.2|82497.2|82522.3|82497.3|82520.9|82495.9|26
1623235930000|2021-06-09 10:52:10|82521.8|82496.8|82523.3|82498.3|82523.9|82498.9|82521.6|82496.6|13
1623235940000|2021-06-09 10:52:20|82523.1|82498.1|82524.5|82499.5|82529.1|82504.1|82522.4|82497.4|23
1623235950000|2021-06-09 10:52:30|82524.2|82499.2|82526.7|82501.7|82527.6|82502.6|82524.2|82499.2|17
1623235960000|2021-06-09 10:52:40|82526.3|82501.3|82525.3|82500.3|82527|82502|82525|82500|13
1623235970000|2021-06-09 10:52:50|82525.4|82500.4|82538.5|82488.5|82538.5|82500.5|82524.4|82488.4|12
1623235980000|2021-06-09 10:53:00|82538.4|82488.4|82525.6|82500.6|82538.5|82500.6|82524.6|82488.4|13
1623235990000|2021-06-09 10:53:10|82524.9|82499.9|82524.4|82499.4|82525.4|82500.4|82523.6|82498.6|11
1623236000000|2021-06-09 10:53:20|82524.5|82499.5|82523.7|82498.7|82525.3|82500.3|82522.6|82497.6|21
1623236010000|2021-06-09 10:53:30|82523.3|82498.3|82524|82499|82524.1|82499.1|82521.9|82496.9|14
1623236020000|2021-06-09 10:53:40|82524.2|82499.2|82542|82517|82548.1|82517|82524.2|82496.9|40
1623236030000|2021-06-09 10:53:50|82540.7|82515.7|82542.7|82517.7|82543.7|82518.7|82540|82515|38
1623236040000|2021-06-09 10:54:00|82542.5|82517.5|82568.9|82518.9|82568.9|82530.4|82542.4|82510.4|47
1623236050000|2021-06-09 10:54:10|82567.8|82517.8|82546|82521|82569|82525.6|82544|82517.8|27
1623236060000|2021-06-09 10:54:20|82544.5|82519.5|82541.5|82516.5|82544.5|82519.5|82539.8|82514.8|29
1623236070000|2021-06-09 10:54:30|82541|82516|82539.5|82514.5|82542|82517|82539.3|82514.3|26
1623236080000|2021-06-09 10:54:40|82540|82515|82539.3|82514.3|82540|82515|82537.6|82512.6|33
1623236090000|2021-06-09 10:54:50|82538.9|82513.9|82538.7|82513.7|82539.5|82514.5|82538.4|82513.4|20
1623236100000|2021-06-09 10:55:00|82538.4|82513.4|82538.5|82513.5|82539.1|82514.1|82538.3|82513.3|18
1623236110000|2021-06-09 10:55:10|82538.4|82513.4|82537.7|82512.7|82538.9|82513.9|82536.6|82511.6|19
1623236120000|2021-06-09 10:55:20|82537.6|82512.6|82533.1|82508.1|82544.3|82513.3|82529.9|82492.7|33
1623236130000|2021-06-09 10:55:30|82533|82508|82529.1|82504.1|82534.6|82509.6|82529.1|82504.1|32
1623236140000|2021-06-09 10:55:40|82529.2|82504.2|82532.6|82507.6|82533.3|82508.3|82529|82504|23
1623236150000|2021-06-09 10:55:50|82532.7|82507.7|82535.5|82510.5|82547.1|82511|82532.7|82496.2|11
1623236160000|2021-06-09 10:56:00|82536.4|82511.4|82534.2|82509.2|82536.5|82511.5|82534.2|82509.2|24
1623236170000|2021-06-09 10:56:10|82534.3|82509.3|82534.4|82509.4|82534.9|82509.9|82534.3|82509.3|12
1623236180000|2021-06-09 10:56:20|82535|82510|82533.7|82508.7|82535.1|82510.1|82533.7|82508.7|6
1623236190000|2021-06-09 10:56:30|82534.7|82509.7|82532.5|82507.5|82534.9|82509.9|82532.5|82507.5|27
1623236200000|2021-06-09 10:56:40|82533|82508|82533.6|82508.6|82534.1|82509.1|82532.1|82507.1|20
1623236210000|2021-06-09 10:56:50|82533.8|82508.8|82536.6|82511.6|82537.4|82512.4|82532.7|82507.7|28
1623236220000|2021-06-09 10:57:00|82536.3|82511.3|82532.7|82507.7|82536.3|82511.3|82532.6|82507.6|34
1623236230000|2021-06-09 10:57:10|82532.8|82507.8|82531.4|82506.4|82534.2|82509.2|82530.7|82505.7|38
1623236240000|2021-06-09 10:57:20|82532|82507|82527.8|82502.8|82532|82507|82527.5|82502.5|37
1623236250000|2021-06-09 10:57:30|82527.6|82502.6|82529.4|82504.4|82530.1|82505.1|82527.4|82502.4|29
1623236260000|2021-06-09 10:57:40|82529.5|82504.5|82524.8|82499.8|82529.5|82504.5|82524.1|82499.1|50
1623236270000|2021-06-09 10:57:50|82525.2|82500.2|82525.2|82500.2|82526|82501|82525.2|82500.2|13
1623236280000|2021-06-09 10:58:00|82524.9|82499.9|82523.4|82498.4|82525.7|82500.7|82522|82497|35
1623236290000|2021-06-09 10:58:10|82522.7|82497.7|82522.9|82497.9|82523.5|82498.5|82522|82497|20
1623236300000|2021-06-09 10:58:20|82523.1|82498.1|82522.1|82497.1|82523.6|82498.6|82521.8|82496.8|14
1623236310000|2021-06-09 10:58:30|82522.3|82497.3|82522|82497|82523.5|82498.5|82521.9|82496.9|25
1623236320000|2021-06-09 10:58:40|82521.6|82496.6|82527.4|82502.4|82527.5|82502.5|82521.6|82496.6|42
1623236330000|2021-06-09 10:58:50|82524.7|82499.7|82527.9|82502.9|82529.8|82504.8|82524.7|82499.7|38
1623236340000|2021-06-09 10:59:00|82529.1|82504.1|82520.2|82495.2|82529.1|82504.1|82519.9|82494.9|55
1623236350000|2021-06-09 10:59:10|82520.3|82495.3|82521.4|82496.4|82521.8|82496.8|82520.3|82495.3|28
1623236360000|2021-06-09 10:59:20|82521.8|82496.8|82520.6|82495.6|82521.8|82496.8|82520|82495|29
1623236370000|2021-06-09 10:59:30|82520.7|82495.7|82524|82499|82524|82499|82520.4|82495.4|23
1623236380000|2021-06-09 10:59:40|82523.8|82498.8|82527.3|82502.3|82527.9|82502.9|82522.4|82497.4|47
1623236390000|2021-06-09 10:59:50|82527.2|82502.2|82530.3|82505.3|82543.5|82506.6|82527.1|82492.9|46
1623236400000|2021-06-09 11:00:00|82529.9|82504.9|82530.1|82505.1|82541.2|82505.4|82528.2|82490.8|33
1623236410000|2021-06-09 11:00:10|82529.9|82504.9|82530|82505|82530.2|82505.2|82528.4|82503.4|11
1623236420000|2021-06-09 11:00:20|82530.1|82505.1|82528.5|82503.5|82530.2|82505.2|82528|82503|19
1623236430000|2021-06-09 11:00:30|82528.4|82503.4|82524.5|82499.5|82528.6|82503.6|82523.1|82498.1|31
1623236440000|2021-06-09 11:00:40|82524.6|82499.6|82503.4|82478.4|82530.5|82500.4|82503.4|82466.5|49
1623236450000|2021-06-09 11:00:50|82503.5|82478.5|82498.7|82473.7|82504.1|82479.1|82498|82473|52
1623236460000|2021-06-09 11:01:00|82497.8|82472.8|82501.3|82476.3|82502.3|82477.3|82497.8|82472.8|46
1623236470000|2021-06-09 11:01:10|82501|82476|82500|82475|82501.7|82476.7|82499.6|82474.6|39
1623236480000|2021-06-09 11:01:20|82500.2|82475.2|82500|82475|82500.3|82475.3|82499.4|82474.4|27
1623236490000|2021-06-09 11:01:30|82499.8|82474.8|82498.3|82473.3|82499.8|82474.8|82496.9|82471.9|37
1623236500000|2021-06-09 11:01:40|82497.9|82472.9|82497.3|82472.3|82510.1|82474.8|82496.2|82457.9|34
1623236510000|2021-06-09 11:01:50|82497.4|82472.4|82496.3|82471.3|82497.5|82472.5|82495.5|82470.5|27
1623236520000|2021-06-09 11:02:00|82495.9|82470.9|82504.5|82479.5|82504.9|82479.9|82495.7|82470.7|45
1623236530000|2021-06-09 11:02:10|82504.6|82479.6|82505.6|82480.6|82506.2|82481.2|82503.7|82478.7|22
1623236540000|2021-06-09 11:02:20|82505.4|82480.4|82507.1|82482.1|82508|82483|82504.8|82479.8|25
1623236550000|2021-06-09 11:02:30|82506.2|82481.2|82512.6|82487.6|82512.6|82487.6|82506.2|82481.2|39
1623236560000|2021-06-09 11:02:40|82512.8|82487.8|82518.5|82493.5|82529.2|82493.5|82511.8|82479.2|33
1623236570000|2021-06-09 11:02:50|82518|82493|82522|82497|82522|82497|82515.8|82490.8|33
1623236580000|2021-06-09 11:03:00|82521.7|82496.7|82522.4|82497.4|82522.4|82497.4|82520.4|82495.4|30
1623236590000|2021-06-09 11:03:10|82520|82495|82512.9|82487.9|82531.5|82495|82512.7|82480.9|41
1623236600000|2021-06-09 11:03:20|82513.1|82488.1|82511.4|82486.4|82513.7|82488.7|82508.5|82483.5|28
1623236610000|2021-06-09 11:03:30|82510.1|82485.1|82513.2|82488.2|82514.9|82489.9|82509.3|82484.3|31
1623236620000|2021-06-09 11:03:40|82514.4|82489.4|82517.7|82492.7|82518.4|82493.4|82513.4|82488.4|39
1623236630000|2021-06-09 11:03:50|82517.9|82492.9|82516.7|82491.7|82518.1|82493.1|82515.9|82490.9|23
1623236640000|2021-06-09 11:04:00|82516.8|82491.8|82517.6|82492.6|82518|82493|82516.5|82491.5|19
1623236650000|2021-06-09 11:04:10|82517.7|82492.7|82517.3|82492.3|82518.4|82493.4|82516.9|82491.9|17
1623236660000|2021-06-09 11:04:20|82517.1|82492.1|82517.5|82492.5|82517.5|82492.5|82517|82492|14
1623236670000|2021-06-09 11:04:30|82517.3|82492.3|82515.8|82490.8|82517.3|82492.3|82515|82490|18
1623236680000|2021-06-09 11:04:40|82515.7|82490.7|82527|82477|82528.5|82490.7|82515.7|82477|18
1623236690000|2021-06-09 11:04:50|82527.2|82477.2|82515.3|82490.3|82528|82490.6|82514.4|82477.2|27
1623236700000|2021-06-09 11:05:00|82515|82490|82514|82489|82515.7|82490.7|82513.7|82488.7|20
1623236710000|2021-06-09 11:05:10|82513.9|82488.9|82514.1|82489.1|82516.2|82491.2|82513.7|82488.7|19
1623236720000|2021-06-09 11:05:20|82514.2|82489.2|82514.5|82489.5|82515.5|82490.5|82514|82489|22
1623236730000|2021-06-09 11:05:30|82514.6|82489.6|82513.7|82488.7|82515.5|82490.5|82513.3|82488.3|24
1623236740000|2021-06-09 11:05:40|82513.6|82488.6|82514.3|82489.3|82514.3|82489.3|82512.5|82487.5|23
1623236750000|2021-06-09 11:05:50|82514.2|82489.2|82514.9|82489.9|82515.5|82490.5|82512.5|82487.5|15
1623236760000|2021-06-09 11:06:00|82514.4|82489.4|82518.1|82493.1|82518.1|82493.1|82514.2|82489.2|18
1623236770000|2021-06-09 11:06:10|82518.2|82493.2|82513.7|82488.7|82519.2|82494.2|82513.7|82488.7|25
1623236780000|2021-06-09 11:06:20|82527.4|82477.4|82527.6|82477.6|82528|82478|82526|82476|29
1623236790000|2021-06-09 11:06:30|82527.9|82477.9|82518.6|82493.6|82532|82494.6|82518.4|82477.7|41
1623236800000|2021-06-09 11:06:40|82518.7|82493.7|82518.7|82493.7|82519.7|82494.7|82518.5|82493.5|20
1623236810000|2021-06-09 11:06:50|82519.6|82494.6|82521.2|82496.2|82521.6|82496.6|82518.6|82493.6|30
1623236820000|2021-06-09 11:07:00|82521|82496|82526|82501|82526.8|82501.8|82520.8|82495.8|32
1623236830000|2021-06-09 11:07:10|82527|82502|82527.5|82502.5|82527.5|82502.5|82525.3|82500.3|39
1623236840000|2021-06-09 11:07:20|82526.4|82501.4|82525.6|82500.6|82527.3|82502.3|82525|82500|34
1623236850000|2021-06-09 11:07:30|82525.5|82500.5|82527.1|82502.1|82528.6|82503.6|82524.5|82499.5|36
1623236860000|2021-06-09 11:07:40|82526.9|82501.9|82521.5|82496.5|82527.2|82502.2|82521.5|82496.5|40
1623236870000|2021-06-09 11:07:50|82521.7|82496.7|82526.9|82501.9|82527|82502|82521.7|82496.7|33
1623236880000|2021-06-09 11:08:00|82527.2|82502.2|82524.9|82499.9|82527.2|82502.2|82522.7|82497.7|41
1623236890000|2021-06-09 11:08:10|82525.3|82500.3|82524.4|82499.4|82525.4|82500.4|82523|82498|20
1623236900000|2021-06-09 11:08:20|82524.1|82499.1|82522.8|82497.8|82524.5|82499.5|82521.1|82496.1|28
1623236910000|2021-06-09 11:08:30|82523.1|82498.1|82523.5|82498.5|82523.5|82498.5|82521.9|82496.9|19
1623236920000|2021-06-09 11:08:40|82523.8|82498.8|82524|82499|82524.5|82499.5|82522.7|82497.7|32
1623236930000|2021-06-09 11:08:50|82524.1|82499.1|82523.7|82498.7|82524.3|82499.3|82523.4|82498.4|14
1623236940000|2021-06-09 11:09:00|82523.8|82498.8|82525.5|82500.5|82526.4|82501.4|82523.2|82498.2|35
1623236950000|2021-06-09 11:09:10|82524.7|82499.7|82524.6|82499.6|82525|82500|82524.3|82499.3|15
1623236960000|2021-06-09 11:09:20|82524.3|82499.3|82525.7|82500.7|82525.7|82500.7|82523.9|82498.9|16
1623236970000|2021-06-09 11:09:30|82526.5|82501.5|82525.3|82500.3|82526.5|82501.5|82525|82500|31
1623236980000|2021-06-09 11:09:40|82525.1|82500.1|82529.8|82504.8|82529.9|82504.9|82524.6|82499.6|29
1623236990000|2021-06-09 11:09:50|82529.3|82504.3|82527.8|82502.8|82529.4|82504.4|82527.4|82502.4|21
1623237000000|2021-06-09 11:10:00|82528|82503|82529|82504|82529.1|82504.1|82526|82501|32
1623237010000|2021-06-09 11:10:10|82528.9|82503.9|82527.1|82502.1|82529.1|82504.1|82526.2|82501.2|27
1623237020000|2021-06-09 11:10:20|82527.6|82502.6|82525.3|82500.3|82527.6|82502.6|82525.1|82500.1|24
1623237030000|2021-06-09 11:10:30|82525.2|82500.2|82515.8|82490.8|82527.2|82502.2|82512.6|82487.6|51
1623237040000|2021-06-09 11:10:40|82519.6|82494.6|82514.1|82489.1|82519.6|82494.6|82511.6|82486.6|46
1623237050000|2021-06-09 11:10:50|82514.2|82489.2|82515.8|82490.8|82517.5|82492.5|82514.2|82489.2|44
1623237060000|2021-06-09 11:11:00|82516.3|82491.3|82514.3|82489.3|82519.3|82494.3|82514.3|82489.3|46
1623237070000|2021-06-09 11:11:10|82514.9|82489.9|82516.6|82491.6|82516.7|82491.7|82513.6|82488.6|28
1623237080000|2021-06-09 11:11:20|82516.5|82491.5|82522.9|82497.9|82523.3|82498.3|82516.2|82491.2|40
1623237090000|2021-06-09 11:11:30|82523.4|82498.4|82527.4|82502.4|82533.3|82505.8|82517.1|82483.3|41
1623237100000|2021-06-09 11:11:40|82528.3|82503.3|82531|82506|82545.6|82509.7|82526.1|82493|42
1623237110000|2021-06-09 11:11:50|82531.1|82506.1|82529.1|82504.1|82533.2|82508.2|82526|82501|26
1623237120000|2021-06-09 11:12:00|82528|82503|82536.2|82511.2|82538.8|82513.8|82527.8|82502.8|48
1623237130000|2021-06-09 11:12:10|82538.9|82513.9|82542.1|82517.1|82542.4|82517.4|82536.4|82511.4|39
1623237140000|2021-06-09 11:12:20|82541.4|82516.4|82558.8|82508.8|82559.1|82522.2|82540.7|82508.8|32
1623237150000|2021-06-09 11:12:30|82558.7|82508.7|82546.1|82521.1|82558.8|82522.4|82543.9|82508.2|23
1623237160000|2021-06-09 11:12:40|82546.2|82521.2|82542.3|82517.3|82548.2|82523.2|82542.2|82517.2|35
1623237170000|2021-06-09 11:12:50|82542|82517|82552.5|82527.5|82552.9|82527.9|82542|82517|35
1623237180000|2021-06-09 11:13:00|82552.4|82527.4|82554|82529|82557.1|82532.1|82550.8|82525.8|41
1623237190000|2021-06-09 11:13:10|82553.9|82528.9|82558.8|82533.8|82559.6|82534.6|82552.6|82527.6|39
1623237200000|2021-06-09 11:13:20|82558|82533|82558.9|82533.9|82559.8|82534.8|82556.7|82531.7|36
1623237210000|2021-06-09 11:13:30|82558.3|82533.3|82559.9|82534.9|82561|82536|82557.8|82532.8|19
1623237220000|2021-06-09 11:13:40|82557.2|82532.2|82560.1|82535.1|82560.9|82535.9|82557.2|82532.2|40
1623237230000|2021-06-09 11:13:50|82559.6|82534.6|82560.9|82535.9|82562.9|82537.9|82559.2|82534.2|34
1623237240000|2021-06-09 11:14:00|82561.1|82536.1|82561.4|82536.4|82566.4|82541.4|82560.2|82535.2|46
1623237250000|2021-06-09 11:14:10|82561.3|82536.3|82559.2|82534.2|82565.6|82540.6|82555.6|82530.6|46
1623237260000|2021-06-09 11:14:20|82558.5|82533.5|82561.9|82536.9|82563.2|82538.2|82558|82533|39
1623237270000|2021-06-09 11:14:30|82561.8|82536.8|82556.7|82531.7|82561.8|82536.8|82556.7|82531.7|45
1623237280000|2021-06-09 11:14:40|82557.9|82532.9|82551.5|82526.5|82558.1|82533.1|82550.1|82525.1|37
1623237290000|2021-06-09 11:14:50|82551.8|82526.8|82545.1|82520.1|82558.9|82527.2|82542.7|82506.2|40
1623237300000|2021-06-09 11:15:00|82544.5|82519.5|82538.3|82513.3|82544.5|82519.5|82536.4|82511.4|61
1623237310000|2021-06-09 11:15:10|82538.4|82513.4|82532.6|82507.6|82538.7|82513.7|82527.5|82502.5|52
1623237320000|2021-06-09 11:15:20|82532.7|82507.7|82531.1|82506.1|82532.7|82507.7|82530.2|82505.2|31
1623237330000|2021-06-09 11:15:30|82531.7|82506.7|82534.5|82509.5|82534.5|82509.5|82527.4|82502.4|35
1623237340000|2021-06-09 11:15:40|82532.4|82507.4|82536.8|82511.8|82538.1|82513.1|82532.1|82507.1|46
1623237350000|2021-06-09 11:15:50|82536.6|82511.6|82534.8|82509.8|82538.3|82513.3|82531.3|82506.3|39
1623237360000|2021-06-09 11:16:00|82535.2|82510.2|82536.4|82511.4|82537.4|82512.4|82533.5|82508.5|37
1623237370000|2021-06-09 11:16:10|82536.2|82511.2|82535.7|82510.7|82537.8|82512.8|82534.9|82509.9|30
1623237380000|2021-06-09 11:16:20|82535.2|82510.2|82537.2|82512.2|82537.6|82512.6|82535.2|82510.2|29
1623237390000|2021-06-09 11:16:30|82537.1|82512.1|82535.2|82510.2|82537.5|82512.5|82533.8|82508.8|36
1623237400000|2021-06-09 11:16:40|82530|82505|82537.7|82487.7|82539.2|82505|82517.7|82487.2|53
1623237410000|2021-06-09 11:16:50|82538.4|82488.4|82537.5|82487.5|82539.3|82489.3|82536.6|82486.6|31
1623237420000|2021-06-09 11:17:00|82538.5|82488.5|82537.9|82487.9|82538.5|82488.5|82536.4|82486.4|31
1623237430000|2021-06-09 11:17:10|82537.8|82487.8|82530.4|82480.4|82538.3|82495.6|82518.8|82479.7|37
1623237440000|2021-06-09 11:17:20|82530.5|82480.5|82516|82491|82530.9|82492.1|82515.1|82478.3|28
1623237450000|2021-06-09 11:17:30|82513.9|82488.9|82514.9|82489.9|82516.4|82491.4|82511.1|82486.1|39
1623237460000|2021-06-09 11:17:40|82515|82490|82521.9|82496.9|82522.5|82497.5|82514.7|82489.7|34
1623237470000|2021-06-09 11:17:50|82522.3|82497.3|82528.2|82503.2|82528.4|82503.4|82521.2|82496.2|46
1623237480000|2021-06-09 11:18:00|82528.6|82503.6|82535.4|82510.4|82535.4|82510.4|82528.5|82503.5|37
1623237490000|2021-06-09 11:18:10|82535.3|82510.3|82536.6|82511.6|82538.4|82513.4|82534.9|82509.9|32
1623237500000|2021-06-09 11:18:20|82536.3|82511.3|82538.1|82513.1|82538.1|82513.1|82536.2|82511.2|25
1623237510000|2021-06-09 11:18:30|82537.7|82512.7|82537.6|82512.6|82540.2|82515.2|82535.4|82510.4|29
1623237520000|2021-06-09 11:18:40|82537.2|82512.2|82537.8|82512.8|82538.1|82513.1|82536.1|82511.1|19
1623237530000|2021-06-09 11:18:50|82537.6|82512.6|82537.7|82512.7|82537.8|82512.8|82536|82511|25
1623237540000|2021-06-09 11:19:00|82537.3|82512.3|82532.2|82507.2|82537.9|82512.9|82532.2|82507.2|31
1623237550000|2021-06-09 11:19:10|82532.8|82507.8|82505.6|82480.6|82535.6|82507.8|82505.6|82472.3|60
1623237560000|2021-06-09 11:19:20|82503.6|82478.6|82500.5|82475.5|82505.3|82480.3|82498.9|82473.9|37
1623237570000|2021-06-09 11:19:30|82500.4|82475.4|82499|82474|82500.4|82475.4|82498.2|82473.2|19
1623237580000|2021-06-09 11:19:40|82498.9|82473.9|82503.1|82478.1|82503.5|82478.5|82498.7|82473.7|37
1623237590000|2021-06-09 11:19:50|82503.5|82478.5|82514.7|82489.7|82515.5|82490.5|82503.5|82478.5|31
1623237600000|2021-06-09 11:20:00|82514.6|82489.6|82518.6|82493.6|82518.6|82493.6|82514.6|82489.6|33
1623237610000|2021-06-09 11:20:10|82516.9|82491.9|82521.3|82496.3|82522.2|82497.2|82516.1|82491.1|51
1623237620000|2021-06-09 11:20:20|82522|82497|82516.3|82491.3|82522.5|82497.5|82515.8|82490.8|28
1623237630000|2021-06-09 11:20:30|82517.5|82492.5|82517.9|82492.9|82518.1|82493.1|82514.5|82489.5|33
1623237640000|2021-06-09 11:20:40|82517.6|82492.6|82518.6|82493.6|82519.5|82494.5|82515.7|82490.7|37
1623237650000|2021-06-09 11:20:50|82518.9|82493.9|82530.2|82480.2|82530.2|82494.8|82516.6|82479.6|27
1623237660000|2021-06-09 11:21:00|82529.6|82479.6|82533.2|82483.2|82533.8|82483.8|82528.5|82478.5|33
1623237670000|2021-06-09 11:21:10|82533.3|82483.3|82531.7|82481.7|82534.6|82484.6|82531.7|82481.7|30
1623237680000|2021-06-09 11:21:20|82531.8|82481.8|82516.1|82491.1|82532.3|82492.8|82515.7|82479.3|28
1623237690000|2021-06-09 11:21:30|82516|82491|82516.9|82491.9|82517.3|82492.3|82516|82491|21
1623237700000|2021-06-09 11:21:40|82517.1|82492.1|82515.2|82490.2|82517.7|82492.7|82515.2|82490.2|29
1623237710000|2021-06-09 11:21:50|82515.3|82490.3|82503.2|82478.2|82521.5|82491|82503|82471.5|54
1623237720000|2021-06-09 11:22:00|82503.7|82478.7|82498.5|82473.5|82506.5|82481.5|82498.2|82473.2|51
1623237730000|2021-06-09 11:22:10|82499.3|82474.3|82499.4|82474.4|82500.3|82475.3|82498.6|82473.6|23
1623237740000|2021-06-09 11:22:20|82499.7|82474.7|82498.8|82473.8|82499.8|82474.8|82498.4|82473.4|24
1623237750000|2021-06-09 11:22:30|82498.6|82473.6|82511.5|82461.5|82514.1|82477.4|82498.6|82461.5|38
1623237760000|2021-06-09 11:22:40|82511.2|82461.2|82512.3|82462.3|82512.3|82462.3|82509.6|82459.6|25
1623237770000|2021-06-09 11:22:50|82512.5|82462.5|82505.9|82455.9|82512.5|82462.5|82505.9|82455.9|28
1623237780000|2021-06-09 11:23:00|82505.7|82455.7|82508|82458|82508.3|82458.3|82505.7|82455.7|27
1623237790000|2021-06-09 11:23:10|82507.5|82457.5|82507.1|82457.1|82507.8|82457.8|82506.8|82456.8|26
1623237800000|2021-06-09 11:23:20|82507.2|82457.2|82502.5|82452.5|82507.3|82457.3|82501.7|82451.7|29
1623237810000|2021-06-09 11:23:30|82502.4|82452.4|82493.7|82468.7|82505.3|82468.9|82493.2|82451.7|42
1623237820000|2021-06-09 11:23:40|82493.8|82468.8|82485.2|82460.2|82494.3|82469.3|82485|82460|47
1623237830000|2021-06-09 11:23:50|82485.4|82460.4|82496|82446|82498.6|82462.9|82482.9|82445.6|33
1623237840000|2021-06-09 11:24:00|82496.2|82446.2|82480.7|82455.7|82496.7|82457.2|82477.9|82440.9|55
1623237850000|2021-06-09 11:24:10|82480.8|82455.8|82479.8|82454.8|82481.2|82456.2|82479.6|82454.6|40
1623237860000|2021-06-09 11:24:20|82480|82455|82480.4|82455.4|82480.4|82455.4|82479.6|82454.6|29
1623237870000|2021-06-09 11:24:30|82480.6|82455.6|82481.7|82456.7|82483.2|82458.2|82480.3|82455.3|36
1623237880000|2021-06-09 11:24:40|82481.9|82456.9|82478.3|82453.3|82482.9|82457.9|82478.2|82453.2|41
1623237890000|2021-06-09 11:24:50|82477.9|82452.9|82481.6|82456.6|82481.8|82456.8|82477.9|82452.9|28
1623237900000|2021-06-09 11:25:00|82481.5|82456.5|82482.2|82457.2|82483.5|82458.5|82481.2|82456.2|27
1623237910000|2021-06-09 11:25:10|82481.8|82456.8|82489.8|82464.8|82491.5|82466.5|82481.8|82456.8|45
1623237920000|2021-06-09 11:25:20|82488.9|82463.9|82484.8|82459.8|82492.9|82467.9|82484.1|82459.1|35
1623237930000|2021-06-09 11:25:30|82484.4|82459.4|82488|82463|82500.1|82463.6|82482.2|82447.3|41
1623237940000|2021-06-09 11:25:40|82489.4|82464.4|82485.5|82460.5|82494.8|82465.4|82479.2|82441.2|50
1623237950000|2021-06-09 11:25:50|82485.2|82460.2|82489.4|82464.4|82490.6|82465.6|82485|82460|45
1623237960000|2021-06-09 11:26:00|82489|82464|82481.8|82456.8|82490.1|82465.1|82481.3|82456.3|43
1623237970000|2021-06-09 11:26:10|82482|82457|82482.3|82457.3|82482.7|82457.7|82481|82456|22
1623237980000|2021-06-09 11:26:20|82482.2|82457.2|82494.1|82444.1|82495.4|82462.3|82481.7|82443.5|44
1623237990000|2021-06-09 11:26:30|82494|82444|82481.7|82456.7|82496.4|82456.7|82481.7|82443.8|44
1623238000000|2021-06-09 11:26:40|82481.8|82456.8|82483.4|82458.4|82484.5|82459.5|82481.6|82456.6|46
1623238010000|2021-06-09 11:26:50|82483.2|82458.2|82484.8|82459.8|82488.3|82463.3|82483.2|82458.2|39
1623238020000|2021-06-09 11:27:00|82483.6|82458.6|82487.5|82462.5|82488.6|82463.6|82482.4|82457.4|49
1623238030000|2021-06-09 11:27:10|82487.3|82462.3|82490.8|82465.8|82494.2|82469.2|82486.8|82461.8|46
1623238040000|2021-06-09 11:27:20|82490.4|82465.4|82487.1|82462.1|82499|82474|82486.2|82461.2|50
1623238050000|2021-06-09 11:27:30|82487.4|82462.4|82485.6|82460.6|82487.7|82462.7|82482.8|82457.8|38
1623238060000|2021-06-09 11:27:40|82485.8|82460.8|82488.6|82463.6|82489|82464|82485.4|82460.4|30
1623238070000|2021-06-09 11:27:50|82488.5|82463.5|82490.4|82465.4|82491.1|82466.1|82487.8|82462.8|30
1623238080000|2021-06-09 11:28:00|82490.2|82465.2|82491|82466|82491.2|82466.2|82490.2|82465.2|27
1623238090000|2021-06-09 11:28:10|82491.2|82466.2|82489.4|82464.4|82491.2|82466.2|82489.3|82464.3|25
1623238100000|2021-06-09 11:28:20|82489.1|82464.1|82483.9|82458.9|82489.3|82464.3|82482.1|82457.1|33
1623238110000|2021-06-09 11:28:30|82484.2|82459.2|82481.2|82456.2|82484.2|82459.2|82479.7|82454.7|45
1623238120000|2021-06-09 11:28:40|82482.3|82457.3|82481.1|82456.1|82482.3|82457.3|82480.7|82455.7|18
1623238130000|2021-06-09 11:28:50|82481.6|82456.6|82481.7|82456.7|82484.4|82459.4|82478.5|82453.5|49
1623238140000|2021-06-09 11:29:00|82481.6|82456.6|82478.3|82453.3|82482.1|82457.1|82472|82447|46
1623238150000|2021-06-09 11:29:10|82478.8|82453.8|82475.5|82450.5|82478.8|82453.8|82473.8|82448.8|29
1623238160000|2021-06-09 11:29:20|82475.3|82450.3|82471.6|82446.6|82475.5|82450.5|82469.7|82444.7|42
1623238170000|2021-06-09 11:29:30|82471.7|82446.7|82472.1|82447.1|82474.6|82449.6|82471.7|82446.7|45
1623238180000|2021-06-09 11:29:40|82471.9|82446.9|82476.7|82451.7|82477.9|82452.9|82468.5|82443.5|59
1623238190000|2021-06-09 11:29:50|82476.5|82451.5|82474.7|82449.7|82477.3|82452.3|82473.7|82448.7|31
1623238200000|2021-06-09 11:30:00|82474.6|82449.6|82476.5|82451.5|82478.1|82453.1|82469.6|82444.6|52
1623238210000|2021-06-09 11:30:10|82477.7|82452.7|82484.6|82459.6|82486.7|82461.7|82476.7|82451.7|40
1623238220000|2021-06-09 11:30:20|82484.7|82459.7|82486.2|82461.2|82488.8|82463.8|82483.6|82458.6|48
1623238230000|2021-06-09 11:30:30|82487|82462|82493.4|82468.4|82494.1|82469.1|82486.1|82461.1|44
1623238240000|2021-06-09 11:30:40|82492.1|82467.1|82501.6|82476.6|82502.3|82477.3|82491.3|82466.3|44
1623238250000|2021-06-09 11:30:50|82500.6|82475.6|82501.6|82476.6|82503|82478|82500.3|82475.3|41
1623238260000|2021-06-09 11:31:00|82501.5|82476.5|82500.2|82475.2|82502.8|82477.8|82497.3|82472.3|43
1623238270000|2021-06-09 11:31:10|82502.2|82477.2|82501.9|82476.9|82502.7|82477.7|82497.3|82472.3|38
1623238280000|2021-06-09 11:31:20|82503.2|82478.2|82506.4|82481.4|82506.4|82481.4|82503.2|82478.2|39
1623238290000|2021-06-09 11:31:30|82505.4|82480.4|82505.4|82480.4|82508.1|82483.1|82505.4|82480.4|40
1623238300000|2021-06-09 11:31:40|82505.5|82480.5|82512.1|82487.1|82513.2|82488.2|82505.5|82480.5|46
1623238310000|2021-06-09 11:31:50|82511.8|82486.8|82514.5|82489.5|82515.6|82490.6|82511.8|82486.8|46
1623238320000|2021-06-09 11:32:00|82515|82490|82514.8|82489.8|82515.2|82490.2|82511.4|82486.4|41
1623238330000|2021-06-09 11:32:10|82512.7|82487.7|82508.6|82483.6|82512.7|82487.7|82508.6|82483.6|34
1623238340000|2021-06-09 11:32:20|82508.7|82483.7|82508.9|82483.9|82509.1|82484.1|82507.4|82482.4|33
1623238350000|2021-06-09 11:32:30|82509|82484|82511.5|82486.5|82513.3|82488.3|82509|82484|41
1623238360000|2021-06-09 11:32:40|82511.4|82486.4|82512.1|82487.1|82512.8|82487.8|82508.6|82483.6|31
1623238370000|2021-06-09 11:32:50|82512.2|82487.2|82513.7|82488.7|82516.2|82491.2|82511.3|82486.3|39
1623238380000|2021-06-09 11:33:00|82513.4|82488.4|82514.4|82489.4|82516.6|82491.6|82513.4|82488.4|36
1623238390000|2021-06-09 11:33:10|82514.5|82489.5|82518.1|82493.1|82518.1|82493.1|82514.5|82489.5|36
1623238400000|2021-06-09 11:33:20|82517.5|82492.5|82516|82491|82517.5|82492.5|82515.8|82490.8|20
1623238410000|2021-06-09 11:33:30|82515.8|82490.8|82517.8|82492.8|82520.1|82495.1|82515.8|82490.8|35
1623238420000|2021-06-09 11:33:40|82517.2|82492.2|82517.4|82492.4|82518.2|82493.2|82516.9|82491.9|17
1623238430000|2021-06-09 11:33:50|82517.8|82492.8|82520.6|82495.6|82520.6|82495.6|82517.5|82492.5|23
1623238440000|2021-06-09 11:34:00|82520.7|82495.7|82520.9|82495.9|82521.8|82496.8|82516.5|82491.5|53
1623238450000|2021-06-09 11:34:10|82521|82496|82522.9|82497.9|82524.9|82499.9|82521|82496|54
1623238460000|2021-06-09 11:34:20|82522.6|82497.6|82528.7|82503.7|82532|82507|82522.6|82497.6|43
1623238470000|2021-06-09 11:34:30|82527.4|82502.4|82532.8|82507.8|82535.5|82510.5|82527.4|82502.4|41
1623238480000|2021-06-09 11:34:40|82532.5|82507.5|82536.5|82511.5|82537.1|82512.1|82532.3|82507.3|32
1623238490000|2021-06-09 11:34:50|82537|82512|82536.9|82511.9|82537.8|82512.8|82534.4|82509.4|38
1623238500000|2021-06-09 11:35:00|82536.6|82511.6|82539.6|82514.6|82542|82517|82536.4|82511.4|29
1623238510000|2021-06-09 11:35:10|82539.1|82514.1|82537.9|82512.9|82542.4|82517.4|82537.9|82512.9|26
1623238520000|2021-06-09 11:35:20|82538.7|82513.7|82538.1|82513.1|82541.5|82516.5|82538.1|82513.1|40
1623238530000|2021-06-09 11:35:30|82537.8|82512.8|82536.5|82511.5|82540.2|82515.2|82536.3|82511.3|22
1623238540000|2021-06-09 11:35:40|82536.6|82511.6|82535.2|82510.2|82536.8|82511.8|82533.9|82508.9|18
1623238550000|2021-06-09 11:35:50|82535.5|82510.5|82539|82514|82539.3|82514.3|82535.2|82510.2|27
1623238560000|2021-06-09 11:36:00|82539.1|82514.1|82533.2|82508.2|82540.2|82515.2|82533.2|82508.2|43
1623238570000|2021-06-09 11:36:10|82533.5|82508.5|82535.3|82510.3|82536.4|82511.4|82533|82508|38
1623238580000|2021-06-09 11:36:20|82536|82511|82537.1|82512.1|82538.5|82513.5|82536|82511|27
1623238590000|2021-06-09 11:36:30|82537.4|82512.4|82538|82513|82538.2|82513.2|82536.5|82511.5|19
1623238600000|2021-06-09 11:36:40|82538.1|82513.1|82537.6|82512.6|82540.3|82515.3|82536.5|82511.5|44
1623238610000|2021-06-09 11:36:50|82537.5|82512.5|82536.6|82511.6|82538.5|82513.5|82536|82511|35
1623238620000|2021-06-09 11:37:00|82536.7|82511.7|82536.6|82511.6|82537.6|82512.6|82535.9|82510.9|22
1623238630000|2021-06-09 11:37:10|82536.7|82511.7|82531.7|82506.7|82539.4|82514.4|82530.2|82505.2|43
1623238640000|2021-06-09 11:37:20|82530.1|82505.1|82533.3|82508.3|82534|82509|82530.1|82505.1|39
1623238650000|2021-06-09 11:37:30|82533.5|82508.5|82534.2|82509.2|82534.2|82509.2|82532.4|82507.4|31
1623238660000|2021-06-09 11:37:40|82533.9|82508.9|82531.2|82506.2|82533.9|82508.9|82530.6|82505.6|26
1623238670000|2021-06-09 11:37:50|82531.3|82506.3|82532.8|82507.8|82533.5|82508.5|82530.8|82505.8|33
1623238680000|2021-06-09 11:38:00|82533.1|82508.1|82532.9|82507.9|82534.1|82509.1|82532.4|82507.4|21
1623238690000|2021-06-09 11:38:10|82533.9|82508.9|82532.9|82507.9|82534.2|82509.2|82531.4|82506.4|19
1623238700000|2021-06-09 11:38:20|82531.8|82506.8|82530.1|82505.1|82534.1|82509.1|82529.7|82504.7|18
1623238710000|2021-06-09 11:38:30|82531.2|82506.2|82527.8|82502.8|82531.2|82506.2|82527.5|82502.5|48
1623238720000|2021-06-09 11:38:40|82528.3|82503.3|82528.7|82503.7|82528.8|82503.8|82527|82502|33
1623238730000|2021-06-09 11:38:50|82528.6|82503.6|82527.9|82502.9|82528.6|82503.6|82526.1|82501.1|24
1623238740000|2021-06-09 11:39:00|82527.7|82502.7|82527.5|82502.5|82528.6|82503.6|82524.8|82499.8|21
1623238750000|2021-06-09 11:39:10|82525.5|82500.5|82516.4|82491.4|82528.1|82503.1|82515.4|82490.4|54
1623238760000|2021-06-09 11:39:20|82517|82492|82516.8|82491.8|82517.3|82492.3|82516|82491|36
1623238770000|2021-06-09 11:39:30|82517.2|82492.2|82511.6|82486.6|82517.3|82492.3|82510.6|82485.6|39
1623238780000|2021-06-09 11:39:40|82512.2|82487.2|82513.8|82488.8|82513.8|82488.8|82509.6|82484.6|36
1623238790000|2021-06-09 11:39:50|82513.6|82488.6|82513.6|82488.6|82514|82489|82513.3|82488.3|13
1623238800000|2021-06-09 11:40:00|82513.5|82488.5|82513.6|82488.6|82518.8|82493.8|82513.2|82488.2|39
1623238810000|2021-06-09 11:40:10|82513.3|82488.3|82509.5|82484.5|82520.8|82488.5|82508.7|82469|35
1623238820000|2021-06-09 11:40:20|82509.7|82484.7|82509.2|82484.2|82510.6|82485.6|82509|82484|28
1623238830000|2021-06-09 11:40:30|82509.6|82484.6|82510|82485|82510.1|82485.1|82509.2|82484.2|18
1623238840000|2021-06-09 11:40:40|82509.5|82484.5|82508.1|82483.1|82510.7|82485.7|82506.7|82481.7|18
1623238850000|2021-06-09 11:40:50|82508.4|82483.4|82506.2|82481.2|82509|82484|82505.7|82480.7|33
1623238860000|2021-06-09 11:41:00|82506.4|82481.4|82499.1|82474.1|82508|82483|82497.7|82472.7|41
1623238870000|2021-06-09 11:41:10|82498.5|82473.5|82496.1|82471.1|82498.7|82473.7|82495.4|82470.4|27
1623238880000|2021-06-09 11:41:20|82496.4|82471.4|82496.5|82471.5|82496.5|82471.5|82494.1|82469.1|25
1623238890000|2021-06-09 11:41:30|82496.1|82471.1|82493.4|82468.4|82497.3|82472.3|82493.1|82468.1|38
1623238900000|2021-06-09 11:41:40|82492.6|82467.6|82490.3|82465.3|82494.6|82469.6|82489.6|82464.6|41
1623238910000|2021-06-09 11:41:50|82490.8|82465.8|82496.4|82471.4|82507.6|82471.8|82490.3|82457|33
1623238920000|2021-06-09 11:42:00|82496.6|82471.6|82496.2|82471.2|82498.3|82473.3|82495.9|82470.9|34
1623238930000|2021-06-09 11:42:10|82496|82471|82500.3|82475.3|82500.8|82475.8|82495.7|82470.7|33
1623238940000|2021-06-09 11:42:20|82500.1|82475.1|82497.5|82472.5|82500.9|82475.9|82497.1|82472.1|29
1623238950000|2021-06-09 11:42:30|82497.4|82472.4|82498.1|82473.1|82498.1|82473.1|82496.9|82471.9|23
1623238960000|2021-06-09 11:42:40|82497.7|82472.7|82500.3|82475.3|82501.7|82476.7|82496.4|82471.4|19
1623238970000|2021-06-09 11:42:50|82501|82476|82504|82479|82505|82480|82500.8|82475.8|44
1623238980000|2021-06-09 11:43:00|82503.9|82478.9|82504.7|82479.7|82504.7|82479.7|82503.6|82478.6|19
1623238990000|2021-06-09 11:43:10|82504.8|82479.8|82496|82471|82511.2|82479.9|82495.3|82458.6|38
1623239000000|2021-06-09 11:43:20|82495.6|82470.6|82498.6|82473.6|82498.8|82473.8|82495.6|82470.6|17
1623239010000|2021-06-09 11:43:30|82498.3|82473.3|82493.5|82468.5|82498.6|82473.6|82492.5|82467.5|35
1623239020000|2021-06-09 11:43:40|82493.3|82468.3|82498.2|82448.2|82500.7|82468.6|82486.8|82448.2|45
1623239030000|2021-06-09 11:43:50|82498.1|82448.1|82487.6|82462.6|82499.1|82463.1|82485.1|82447.9|38
1623239040000|2021-06-09 11:44:00|82487.9|82462.9|82486.1|82461.1|82488|82463|82484.5|82459.5|37
1623239050000|2021-06-09 11:44:10|82486|82461|82481|82456|82487.1|82462.1|82481|82456|47
1623239060000|2021-06-09 11:44:20|82483.3|82458.3|82481.2|82456.2|82487.6|82462.6|82480.9|82455.9|48
1623239070000|2021-06-09 11:44:30|82481.1|82456.1|82478.1|82453.1|82482.6|82457.6|82478|82453|24
1623239080000|2021-06-09 11:44:40|82478.2|82453.2|82472.2|82447.2|82479.4|82454.4|82470.9|82445.9|53
1623239090000|2021-06-09 11:44:50|82472|82447|82466.8|82441.8|82472.6|82447.6|82465.3|82440.3|59
1623239100000|2021-06-09 11:45:00|82466.9|82441.9|82470|82445|82472.3|82447.3|82464|82439|61
1623239110000|2021-06-09 11:45:10|82470.2|82445.2|82475.8|82450.8|82476.6|82451.6|82470|82445|54
1623239120000|2021-06-09 11:45:20|82476.5|82451.5|82475.9|82450.9|82476.6|82451.6|82468.1|82443.1|40
1623239130000|2021-06-09 11:45:30|82476.6|82451.6|82479.1|82454.1|82479.4|82454.4|82476.6|82451.6|40
1623239140000|2021-06-09 11:45:40|82478.7|82453.7|82475.4|82450.4|82482.6|82457.6|82475.4|82450.4|53
1623239150000|2021-06-09 11:45:50|82475.5|82450.5|82477.8|82452.8|82478.7|82453.7|82475.5|82450.5|32
1623239160000|2021-06-09 11:46:00|82476.1|82451.1|82482.7|82457.7|82495.8|82459.6|82476.1|82442.9|38
1623239170000|2021-06-09 11:46:10|82482.6|82457.6|82481.8|82456.8|82483.1|82458.1|82480|82455|31
1623239180000|2021-06-09 11:46:20|82481.7|82456.7|82480|82455|82482.1|82457.1|82479|82454|23
1623239190000|2021-06-09 11:46:30|82479.7|82454.7|82479.7|82454.7|82481.2|82456.2|82479|82454|30
1623239200000|2021-06-09 11:46:40|82479.5|82454.5|82481.8|82456.8|82482.2|82457.2|82479.4|82454.4|25
1623239210000|2021-06-09 11:46:50|82481.9|82456.9|82485|82460|82485.6|82460.6|82481.9|82456.9|21
1623239220000|2021-06-09 11:47:00|82484.8|82459.8|82486.9|82461.9|82486.9|82461.9|82484.8|82459.8|19
1623239230000|2021-06-09 11:47:10|82486.6|82461.6|82487.4|82462.4|82487.7|82462.7|82486.1|82461.1|16
1623239240000|2021-06-09 11:47:20|82486.9|82461.9|82491|82466|82492.1|82467.1|82486.9|82461.9|28
1623239250000|2021-06-09 11:47:30|82491.3|82466.3|82491|82466|82492.9|82467.9|82490.9|82465.9|16
1623239260000|2021-06-09 11:47:40|82491.1|82466.1|82493.2|82468.2|82493.2|82468.2|82491|82466|12
1623239270000|2021-06-09 11:47:50|82493.6|82468.6|82494.6|82469.6|82494.6|82469.6|82492.4|82467.4|12
1623239280000|2021-06-09 11:48:00|82495.9|82470.9|82494.8|82469.8|82495.9|82470.9|82494.7|82469.7|16
1623239290000|2021-06-09 11:48:10|82494.7|82469.7|82495.6|82470.6|82495.7|82470.7|82494.6|82469.6|19
1623239300000|2021-06-09 11:48:20|82495.3|82470.3|82494.5|82469.5|82495.3|82470.3|82494.5|82469.5|8
1623239310000|2021-06-09 11:48:30|82494.7|82469.7|82495.4|82470.4|82495.4|82470.4|82492.6|82467.6|27
1623239320000|2021-06-09 11:48:40|82495|82470|82496.7|82471.7|82497.6|82472.6|82494.8|82469.8|30
1623239330000|2021-06-09 11:48:50|82496.8|82471.8|82501.5|82476.5|82501.5|82476.5|82496.5|82471.5|26
1623239340000|2021-06-09 11:49:00|82500.8|82475.8|82497.2|82472.2|82502.4|82477.4|82497.2|82472.2|28
1623239350000|2021-06-09 11:49:10|82497.4|82472.4|82485|82460|82497.4|82472.4|82484.3|82459.3|31
1623239360000|2021-06-09 11:49:20|82485.1|82460.1|82483.3|82458.3|82485.4|82460.4|82478.8|82453.8|39
1623239370000|2021-06-09 11:49:30|82483.5|82458.5|82485|82460|82485.9|82460.9|82481.9|82456.9|41
1623239380000|2021-06-09 11:49:40|82484.3|82459.3|82487.6|82462.6|82487.6|82462.6|82484.3|82459.3|32
1623239390000|2021-06-09 11:49:50|82488|82463|82488|82463|82488.8|82463.8|82488|82463|13
1623239400000|2021-06-09 11:50:00|82487.8|82462.8|82488.2|82463.2|82488.6|82463.6|82486.5|82461.5|41
1623239410000|2021-06-09 11:50:10|82488.7|82463.7|82486|82461|82488.8|82463.8|82485.2|82460.2|30
1623239420000|2021-06-09 11:50:20|82484.7|82459.7|82486.1|82461.1|82486.3|82461.3|82484.3|82459.3|33
1623239430000|2021-06-09 11:50:30|82485.1|82460.1|82484.2|82459.2|82486.5|82461.5|82484.2|82459.2|22
1623239440000|2021-06-09 11:50:40|82484.1|82459.1|82484.9|82459.9|82486|82461|82483.5|82458.5|22
1623239450000|2021-06-09 11:50:50|82486.2|82461.2|82477.5|82452.5|82487|82462|82475.1|82450.1|32
1623239460000|2021-06-09 11:51:00|82477.7|82452.7|82475.1|82450.1|82482.4|82453.1|82468.8|82430.5|44
1623239470000|2021-06-09 11:51:10|82472.5|82447.5|82475.2|82450.2|82476.5|82451.5|82471.4|82446.4|40
1623239480000|2021-06-09 11:51:20|82474.8|82449.8|82474.4|82449.4|82477.3|82452.3|82474.2|82449.2|30
1623239490000|2021-06-09 11:51:30|82474.3|82449.3|82472.7|82447.7|82476.7|82451.7|82472.4|82447.4|33
1623239500000|2021-06-09 11:51:40|82472.8|82447.8|82472.7|82447.7|82475.6|82450.6|82472.5|82447.5|34
1623239510000|2021-06-09 11:51:50|82472.5|82447.5|82469.4|82444.4|82472.5|82447.5|82467.8|82442.8|32
1623239520000|2021-06-09 11:52:00|82467.8|82442.8|82465|82440|82469|82444|82464.7|82439.7|28
1623239530000|2021-06-09 11:52:10|82464.8|82439.8|82463.3|82438.3|82465.6|82440.6|82461.3|82436.3|29
1623239540000|2021-06-09 11:52:20|82462.8|82437.8|82463.7|82438.7|82465.9|82440.9|82462.8|82437.8|15
1623239550000|2021-06-09 11:52:30|82463.5|82438.5|82463.6|82438.6|82463.9|82438.9|82462.9|82437.9|24
1623239560000|2021-06-09 11:52:40|82463.7|82438.7|82466.9|82441.9|82467.9|82442.9|82463.7|82438.7|31
1623239570000|2021-06-09 11:52:50|82466.3|82441.3|82461.2|82436.2|82467.5|82442.5|82459.8|82434.8|44
1623239580000|2021-06-09 11:53:00|82459.2|82434.2|82453.8|82428.8|82460.5|82435.5|82450.4|82425.4|49
1623239590000|2021-06-09 11:53:10|82452.7|82427.7|82456.3|82431.3|82469|82431.9|82450.7|82415.1|41
1623239600000|2021-06-09 11:53:20|82457.5|82432.5|82458.8|82433.8|82460.1|82435.1|82455.6|82430.6|40
1623239610000|2021-06-09 11:53:30|82458.7|82433.7|82460.2|82435.2|82460.8|82435.8|82457.6|82432.6|34
1623239620000|2021-06-09 11:53:40|82460.1|82435.1|82459.3|82434.3|82461.2|82436.2|82459.3|82434.3|23
1623239630000|2021-06-09 11:53:50|82458.7|82433.7|82460.6|82435.6|82460.6|82435.6|82457.6|82432.6|28
1623239640000|2021-06-09 11:54:00|82461.1|82436.1|82458.6|82433.6|82461.1|82436.1|82458.3|82433.3|25
1623239650000|2021-06-09 11:54:10|82458.7|82433.7|82457.1|82432.1|82461.1|82436.1|82457|82432|12
1623239660000|2021-06-09 11:54:20|82457|82432|82457.2|82432.2|82459.2|82434.2|82456.1|82431.1|15
1623239670000|2021-06-09 11:54:30|82456.5|82431.5|82459|82434|82459.6|82434.6|82456.3|82431.3|36
1623239680000|2021-06-09 11:54:40|82458.7|82433.7|82457.8|82432.8|82458.7|82433.7|82457.4|82432.4|27
1623239690000|2021-06-09 11:54:50|82457.6|82432.6|82453.3|82428.3|82459.3|82434.3|82452.6|82427.6|39
1623239700000|2021-06-09 11:55:00|82455.3|82430.3|82449.9|82424.9|82455.3|82430.3|82448.8|82423.8|49
1623239710000|2021-06-09 11:55:10|82450.3|82425.3|82441.6|82416.6|82450.6|82425.6|82441.5|82416.5|47
1623239720000|2021-06-09 11:55:20|82442.1|82417.1|82432.4|82407.4|82442.2|82417.2|82431.7|82406.7|51
1623239730000|2021-06-09 11:55:30|82433.2|82408.2|82423.1|82398.1|82433.2|82408.2|82419.8|82394.8|53
1623239740000|2021-06-09 11:55:40|82423.4|82398.4|82421.9|82396.9|82424.2|82399.2|82419.8|82394.8|55
1623239750000|2021-06-09 11:55:50|82422.3|82397.3|82424.5|82399.5|82430.8|82405.8|82422.3|82397.3|57
1623239760000|2021-06-09 11:56:00|82424.2|82399.2|82418.7|82393.7|82424.2|82399.2|82416.6|82391.6|49
1623239770000|2021-06-09 11:56:10|82419.4|82394.4|82426.9|82401.9|82426.9|82401.9|82415.6|82390.6|48
1623239780000|2021-06-09 11:56:20|82426.3|82401.3|82427.2|82402.2|82427.2|82402.2|82420.2|82395.2|55
1623239790000|2021-06-09 11:56:30|82426.3|82401.3|82427.1|82402.1|82428.3|82403.3|82421.9|82396.9|49
1623239800000|2021-06-09 11:56:40|82426.3|82401.3|82420.4|82395.4|82426.3|82401.3|82419.7|82394.7|46
1623239810000|2021-06-09 11:56:50|82420.1|82395.1|82423.4|82398.4|82424.4|82399.4|82419.6|82394.6|52
1623239820000|2021-06-09 11:57:00|82423.5|82398.5|82419.9|82394.9|82424.7|82399.7|82419.9|82394.9|51
1623239830000|2021-06-09 11:57:10|82419.2|82394.2|82408.8|82383.8|82419.6|82394.6|82405.4|82380.4|58
1623239840000|2021-06-09 11:57:20|82408.6|82383.6|82410.4|82385.4|82416.1|82391.1|82408.6|82383.6|60
1623239850000|2021-06-09 11:57:30|82411.9|82386.9|82411.8|82386.8|82412.8|82387.8|82409.7|82384.7|46
1623239860000|2021-06-09 11:57:40|82412.1|82387.1|82410.8|82385.8|82414.1|82389.1|82410.5|82385.5|49
1623239870000|2021-06-09 11:57:50|82410.7|82385.7|82402.8|82377.8|82413.9|82388.9|82402.8|82377.8|50
1623239880000|2021-06-09 11:58:00|82403.2|82378.2|82402.7|82377.7|82406.1|82381.1|82402.2|82377.2|68
1623239890000|2021-06-09 11:58:10|82403.1|82378.1|82403.3|82378.3|82410|82385|82400.6|82375.6|60
1623239900000|2021-06-09 11:58:20|82402.4|82377.4|82411.5|82386.5|82415.2|82390.2|82402.4|82377.4|56
1623239910000|2021-06-09 11:58:30|82411.1|82386.1|82413.3|82388.3|82413.4|82388.4|82408.9|82383.9|42
1623239920000|2021-06-09 11:58:40|82413.1|82388.1|82411.8|82386.8|82413.1|82388.1|82409.5|82384.5|44
1623239930000|2021-06-09 11:58:50|82411.7|82386.7|82411.4|82386.4|82412.6|82387.6|82410.4|82385.4|35
1623239940000|2021-06-09 11:59:00|82411.5|82386.5|82410.2|82385.2|82414.6|82389.6|82406.9|82381.9|47
1623239950000|2021-06-09 11:59:10|82410.7|82385.7|82413.4|82388.4|82415.5|82390.5|82410.4|82385.4|44
1623239960000|2021-06-09 11:59:20|82413.2|82388.2|82412.5|82387.5|82413.3|82388.3|82411|82386|46
1623239970000|2021-06-09 11:59:30|82412.2|82387.2|82414.5|82389.5|82417.8|82392.8|82410.6|82385.6|54
1623239980000|2021-06-09 11:59:40|82415.2|82390.2|82421.9|82396.9|82423.8|82398.8|82410.9|82385.9|52
1623239990000|2021-06-09 11:59:50|82422.1|82397.1|82431.8|82406.8|82434.9|82409.9|82420.7|82395.7|49
1623240000000|2021-06-09 12:00:00|82431.6|82406.6|82458|82433|82472.2|82435.6|82429.2|82404.2|70
1623240010000|2021-06-09 12:00:10|82457|82432|82443.5|82418.5|82457.4|82432.4|82440.9|82415.9|61
1623240020000|2021-06-09 12:00:20|82443.6|82418.6|82441.1|82416.1|82444.8|82419.8|82439.5|82414.5|55
1623240030000|2021-06-09 12:00:30|82440.8|82415.8|82442.4|82417.4|82461.3|82423|82439.3|82410.8|52
1623240040000|2021-06-09 12:00:40|82441.6|82416.6|82441.1|82416.1|82441.6|82416.6|82440.4|82415.4|35
1623240050000|2021-06-09 12:00:50|82440.8|82415.8|82440.3|82415.3|82446.7|82421.7|82439.9|82414.9|44
1623240060000|2021-06-09 12:01:00|82440.5|82415.5|82441.8|82416.8|82442.7|82417.7|82439.6|82414.6|46
1623240070000|2021-06-09 12:01:10|82441.7|82416.7|82451|82426|82451|82426|82438.6|82413.6|44
1623240080000|2021-06-09 12:01:20|82453.5|82428.5|82451|82426|82453.9|82428.9|82447.5|82422.5|49
1623240090000|2021-06-09 12:01:30|82450.4|82425.4|82447.8|82422.8|82450.7|82425.7|82447.2|82422.2|36
1623240100000|2021-06-09 12:01:40|82448.1|82423.1|82463.4|82438.4|82466.6|82441.6|82448.1|82423.1|56
1623240110000|2021-06-09 12:01:50|82467.4|82442.4|82473.7|82448.7|82473.9|82448.9|82465.9|82440.9|55
1623240120000|2021-06-09 12:02:00|82473.3|82448.3|82477.3|82427.3|82478.6|82451.1|82462.3|82423.3|61
1623240130000|2021-06-09 12:02:10|82477.5|82427.5|82460.9|82435.9|82477.5|82440|82460.5|82427.5|43
1623240140000|2021-06-09 12:02:20|82461|82436|82459.2|82434.2|82461.6|82436.6|82459|82434|35
1623240150000|2021-06-09 12:02:30|82459.3|82434.3|82460.3|82435.3|82460.3|82435.3|82459.3|82434.3|22
1623240160000|2021-06-09 12:02:40|82460.5|82435.5|82461|82436|82461.4|82436.4|82456.5|82431.5|43
1623240170000|2021-06-09 12:02:50|82461.2|82436.2|82462.9|82437.9|82463.1|82438.1|82458.7|82433.7|43
1623240180000|2021-06-09 12:03:00|82463|82438|82464.6|82439.6|82466.5|82441.5|82459.9|82434.9|46
1623240190000|2021-06-09 12:03:10|82464.3|82439.3|82462.5|82437.5|82465.8|82440.8|82461.5|82436.5|46
1623240200000|2021-06-09 12:03:20|82462.4|82437.4|82462.9|82437.9|82463.1|82438.1|82461.5|82436.5|25
1623240210000|2021-06-09 12:03:30|82462.8|82437.8|82462.3|82437.3|82464.5|82439.5|82462.2|82437.2|31
1623240220000|2021-06-09 12:03:40|82462.2|82437.2|82462.4|82437.4|82462.7|82437.7|82461.7|82436.7|19
1623240230000|2021-06-09 12:03:50|82462.3|82437.3|82460.8|82435.8|82462.3|82437.3|82459.8|82434.8|39
1623240240000|2021-06-09 12:04:00|82460.6|82435.6|82457.8|82432.8|82461.2|82436.2|82457|82432|38
1623240250000|2021-06-09 12:04:10|82457.5|82432.5|82459.3|82434.3|82459.5|82434.5|82457.3|82432.3|28
1623240260000|2021-06-09 12:04:20|82460|82435|82467|82442|82470.1|82445.1|82459.3|82434.3|47
1623240270000|2021-06-09 12:04:30|82467.1|82442.1|82467.2|82442.2|82467.2|82442.2|82465.4|82440.4|36
1623240280000|2021-06-09 12:04:40|82467.3|82442.3|82458.7|82433.7|82467.4|82442.4|82458.2|82433.2|38
1623240290000|2021-06-09 12:04:50|82459.7|82434.7|82459.8|82434.8|82460.7|82435.7|82458.3|82433.3|34
1623240300000|2021-06-09 12:05:00|82460.2|82435.2|82458.5|82433.5|82460.3|82435.3|82458.3|82433.3|25
1623240310000|2021-06-09 12:05:10|82458.2|82433.2|82454.3|82429.3|82458.6|82433.6|82453.3|82428.3|30
1623240320000|2021-06-09 12:05:20|82453.7|82428.7|82454.7|82429.7|82455.4|82430.4|82452.3|82427.3|36
1623240330000|2021-06-09 12:05:30|82454.1|82429.1|82458|82433|82458.8|82433.8|82451.9|82426.9|29
1623240340000|2021-06-09 12:05:40|82458.5|82433.5|82450.5|82425.5|82459.6|82434.6|82449.7|82424.7|45
1623240350000|2021-06-09 12:05:50|82450.3|82425.3|82452.7|82427.7|82452.7|82427.7|82450|82425|17
1623240360000|2021-06-09 12:06:00|82452.6|82427.6|82450.3|82425.3|82452.6|82427.6|82445.6|82420.6|34
1623240370000|2021-06-09 12:06:10|82449.6|82424.6|82432.8|82407.8|82450.7|82425.7|82428.8|82403.8|53
1623240380000|2021-06-09 12:06:20|82433.1|82408.1|82432.7|82407.7|82434.3|82409.3|82432.2|82407.2|48
1623240390000|2021-06-09 12:06:30|82432.6|82407.6|82434.3|82409.3|82436|82411|82429.6|82404.6|35
1623240400000|2021-06-09 12:06:40|82433.8|82408.8|82437.8|82412.8|82438.7|82413.7|82431.3|82406.3|38
1623240410000|2021-06-09 12:06:50|82437.1|82412.1|82467.2|82417.2|82467.7|82425.2|82436.9|82411.9|53
1623240420000|2021-06-09 12:07:00|82451.1|82426.1|82441.5|82416.5|82454.3|82428.4|82440.3|82400.8|56
1623240430000|2021-06-09 12:07:10|82441.7|82416.7|82446.1|82421.1|82446.1|82421.1|82441.1|82416.1|29
1623240440000|2021-06-09 12:07:20|82445.6|82420.6|82441.1|82416.1|82445.6|82420.6|82440|82415|38
1623240450000|2021-06-09 12:07:30|82441.4|82416.4|82439.5|82414.5|82443.7|82418.7|82438.9|82413.9|39
1623240460000|2021-06-09 12:07:40|82439.2|82414.2|82430.4|82405.4|82439.4|82414.4|82426.8|82401.8|53
1623240470000|2021-06-09 12:07:50|82431.1|82406.1|82431.4|82406.4|82433.5|82408.5|82429.9|82404.9|39
1623240480000|2021-06-09 12:08:00|82431.1|82406.1|82436|82411|82437.8|82412.8|82430.9|82405.9|40
1623240490000|2021-06-09 12:08:10|82436.6|82411.6|82433.6|82408.6|82437.9|82412.9|82432.5|82407.5|40
1623240500000|2021-06-09 12:08:20|82433.4|82408.4|82432.5|82407.5|82433.5|82408.5|82430.7|82405.7|27
1623240510000|2021-06-09 12:08:30|82432.6|82407.6|82434.1|82409.1|82434.3|82409.3|82430.5|82405.5|29
1623240520000|2021-06-09 12:08:40|82434.2|82409.2|82433|82408|82434.9|82409.9|82432.2|82407.2|29
1623240530000|2021-06-09 12:08:50|82432.5|82407.5|82427.3|82402.3|82434.2|82409.2|82425|82400|53
1623240540000|2021-06-09 12:09:00|82425.5|82400.5|82423.6|82398.6|82427.7|82402.7|82423.3|82398.3|45
1623240550000|2021-06-09 12:09:10|82423.7|82398.7|82422.4|82397.4|82423.7|82398.7|82417|82392|47
1623240560000|2021-06-09 12:09:20|82422.3|82397.3|82436.5|82411.5|82466|82424.3|82421.5|82396.5|67
1623240570000|2021-06-09 12:09:30|82436.9|82411.9|82433.5|82408.5|82437.8|82412.8|82433.5|82408.5|43
1623240580000|2021-06-09 12:09:40|82433.2|82408.2|82453.9|82428.9|82466.3|82429.4|82433.2|82408.2|43
1623240590000|2021-06-09 12:09:50|82454.3|82429.3|82453|82428|82461.2|82430.3|82448.9|82410.7|50
1623240600000|2021-06-09 12:10:00|82451.6|82426.6|82440.2|82415.2|82451.6|82426.6|82434.9|82409.9|49
1623240610000|2021-06-09 12:10:10|82439.9|82414.9|82459.5|82434.5|82459.8|82434.8|82439.6|82414.6|54
1623240620000|2021-06-09 12:10:20|82459.6|82434.6|82461.7|82436.7|82462.3|82437.3|82459.6|82434.6|23
1623240630000|2021-06-09 12:10:30|82461.6|82436.6|82454.4|82429.4|82463.6|82438.6|82452.3|82427.3|42
1623240640000|2021-06-09 12:10:40|82453.3|82428.3|82449.9|82424.9|82456.2|82431.2|82449.1|82424.1|43
1623240650000|2021-06-09 12:10:50|82449.4|82424.4|82464.8|82439.8|82481.4|82441.9|82449.4|82424.4|44
1623240660000|2021-06-09 12:11:00|82465.2|82440.2|82453.9|82428.9|82472.5|82440.4|82453.6|82418.7|38
1623240670000|2021-06-09 12:11:10|82454.2|82429.2|82451|82426|82456.1|82431.1|82450.7|82425.7|23
1623240680000|2021-06-09 12:11:20|82451.6|82426.6|82451.2|82426.2|82454.1|82429.1|82450.8|82425.8|24
1623240690000|2021-06-09 12:11:30|82450.9|82425.9|82453.7|82428.7|82453.8|82428.8|82450.7|82425.7|25
1623240700000|2021-06-09 12:11:40|82453.8|82428.8|82458.4|82433.4|82459.2|82434.2|82453.1|82428.1|35
1623240710000|2021-06-09 12:11:50|82458.3|82433.3|82446.5|82421.5|82463.2|82433.3|82444.5|82411.9|54
1623240720000|2021-06-09 12:12:00|82447.5|82422.5|82440.7|82415.7|82454.6|82429.6|82440.7|82415.7|34
1623240730000|2021-06-09 12:12:10|82441.7|82416.7|82448.7|82398.7|82454.5|82417.7|82432.2|82394.9|40
1623240740000|2021-06-09 12:12:20|82434.5|82409.5|82435.1|82410.1|82438.2|82413.2|82433.9|82408.9|39
1623240750000|2021-06-09 12:12:30|82434.9|82409.9|82446.1|82421.1|82448.1|82423.1|82434.6|82409.6|46
1623240760000|2021-06-09 12:12:40|82446.3|82421.3|82473.3|82423.3|82479.3|82433|82445.4|82407.7|60
1623240770000|2021-06-09 12:12:50|82473.6|82423.6|82471.5|82421.5|82482.3|82432.3|82470.5|82420.5|55
1623240780000|2021-06-09 12:13:00|82471.2|82421.2|82472.2|82422.2|82475|82425|82471|82421|43
1623240790000|2021-06-09 12:13:10|82472|82422|82474.6|82424.6|82475.5|82425.5|82471.8|82421.8|42
1623240800000|2021-06-09 12:13:20|82474.3|82424.3|82464.9|82439.9|82475.1|82440.9|82461.5|82423.7|45
1623240810000|2021-06-09 12:13:30|82465.2|82440.2|82453.4|82428.4|82465.4|82440.4|82452.8|82427.8|44
1623240820000|2021-06-09 12:13:40|82453.5|82428.5|82444.3|82419.3|82459.1|82429.1|82444.2|82406.1|36
1623240830000|2021-06-09 12:13:50|82445.1|82420.1|82441.2|82416.2|82446.1|82421.1|82438.9|82413.9|47
1623240840000|2021-06-09 12:14:00|82441.3|82416.3|82451.3|82426.3|82454.3|82429.3|82440.9|82415.9|51
1623240850000|2021-06-09 12:14:10|82450.9|82425.9|82442.9|82417.9|82461.2|82426.8|82442.3|82410.3|45
1623240860000|2021-06-09 12:14:20|82442.8|82417.8|82437.5|82412.5|82443.7|82418.7|82434.7|82409.7|40
1623240870000|2021-06-09 12:14:30|82437.7|82412.7|82438.9|82413.9|82439.8|82414.8|82437.7|82412.7|36
1623240880000|2021-06-09 12:14:40|82438.4|82413.4|82442.5|82417.5|82443.7|82418.7|82435.7|82410.7|55
1623240890000|2021-06-09 12:14:50|82443.4|82418.4|82439|82414|82443.9|82418.9|82437.7|82412.7|30
1623240900000|2021-06-09 12:15:00|82438.9|82413.9|82442.7|82417.7|82443.6|82418.6|82438.8|82413.8|42
1623240910000|2021-06-09 12:15:10|82442.4|82417.4|82438.2|82413.2|82442.5|82417.5|82437.6|82412.6|36
1623240920000|2021-06-09 12:15:20|82437.5|82412.5|82438.1|82413.1|82438.9|82413.9|82437.5|82412.5|33
1623240930000|2021-06-09 12:15:30|82438.5|82413.5|82444.9|82419.9|82445.2|82420.2|82438.5|82413.5|40
1623240940000|2021-06-09 12:15:40|82445.4|82420.4|82447.2|82422.2|82447.2|82422.2|82444.4|82419.4|25
1623240950000|2021-06-09 12:15:50|82446.6|82421.6|82452.7|82427.7|82453.2|82428.2|82446.5|82421.5|42
1623240960000|2021-06-09 12:16:00|82452.6|82427.6|82456.8|82431.8|82478.4|82440.6|82452.6|82420.5|48
1623240970000|2021-06-09 12:16:10|82468.9|82418.9|82461.5|82436.5|82472.3|82436.5|82459.5|82418.6|35
1623240980000|2021-06-09 12:16:20|82459.8|82434.8|82466.8|82441.8|82467.6|82442.6|82458.9|82433.9|35
1623240990000|2021-06-09 12:16:30|82467.3|82442.3|82501.8|82451.8|82503.1|82463.5|82465.5|82440.5|49
1623241000000|2021-06-09 12:16:40|82502|82452|82499.1|82449.1|82502.3|82462.3|82481.6|82448.2|44
1623241010000|2021-06-09 12:16:50|82498.1|82448.1|82487.4|82462.4|82499.2|82463.5|82477.1|82447.3|56
1623241020000|2021-06-09 12:17:00|82487.8|82462.8|82485.2|82460.2|82488.7|82463.7|82483.5|82458.5|58
1623241030000|2021-06-09 12:17:10|82484.7|82459.7|82492.5|82467.5|82507.5|82468.1|82484.7|82456.4|60
1623241040000|2021-06-09 12:17:20|82492.9|82467.9|82502.8|82477.8|82503.4|82478.4|82492.9|82467.9|36
1623241050000|2021-06-09 12:17:30|82502.9|82477.9|82501.5|82476.5|82515.1|82478.1|82501.2|82463.6|39
1623241060000|2021-06-09 12:17:40|82501.6|82476.6|82506.3|82481.3|82517.4|82482.8|82501.6|82466.5|41
1623241070000|2021-06-09 12:17:50|82506.8|82481.8|82512.5|82487.5|82512.7|82487.7|82505.7|82480.7|44
1623241080000|2021-06-09 12:18:00|82511.1|82486.1|82508.7|82483.7|82511.4|82486.4|82508.3|82483.3|39
1623241090000|2021-06-09 12:18:10|82509.4|82484.4|82502.8|82477.8|82510.6|82485.6|82502.7|82477.7|39
1623241100000|2021-06-09 12:18:20|82502.9|82477.9|82502.9|82477.9|82503.5|82478.5|82502.3|82477.3|27
1623241110000|2021-06-09 12:18:30|82503.1|82478.1|82520.4|82470.4|82520.4|82482.9|82502.9|82470.4|30
1623241120000|2021-06-09 12:18:40|82520.5|82470.5|82516.8|82491.8|82520.5|82492.8|82506.7|82468.8|47
1623241130000|2021-06-09 12:18:50|82516.7|82491.7|82513.2|82488.2|82525.5|82492|82512.8|82474.5|28
1623241140000|2021-06-09 12:19:00|82512.7|82487.7|82498.9|82473.9|82512.7|82487.7|82498|82473|54
1623241150000|2021-06-09 12:19:10|82499|82474|82495.9|82470.9|82506.9|82474.8|82492.8|82454.3|33
1623241160000|2021-06-09 12:19:20|82498.8|82473.8|82500|82475|82502.4|82477.4|82496|82471|44
1623241170000|2021-06-09 12:19:30|82500.4|82475.4|82502.3|82477.3|82502.3|82477.3|82499.4|82474.4|32
1623241180000|2021-06-09 12:19:40|82502.2|82477.2|82501|82476|82502.5|82477.5|82501|82476|24
1623241190000|2021-06-09 12:19:50|82501.3|82476.3|82503|82478|82503.7|82478.7|82500.7|82475.7|35
1623241200000|2021-06-09 12:20:00|82504.6|82479.6|82493|82468|82507.1|82482.1|82491.7|82453.8|55
1623241210000|2021-06-09 12:20:10|82492.9|82467.9|82491.5|82466.5|82493.7|82468.7|82488.6|82463.6|38
1623241220000|2021-06-09 12:20:20|82491.6|82466.6|82505.3|82480.3|82515.1|82482.1|82491.6|82462.9|52
1623241230000|2021-06-09 12:20:30|82505.2|82480.2|82501.1|82476.1|82516.6|82481.4|82501.1|82461.6|30
1623241240000|2021-06-09 12:20:40|82501.8|82476.8|82490.5|82465.5|82502.7|82477.7|82490.5|82465.5|57
1623241250000|2021-06-09 12:20:50|82486.5|82461.5|82483.3|82458.3|82488.8|82463.8|82481.3|82456.3|56
1623241260000|2021-06-09 12:21:00|82483.6|82458.6|82487|82462|82490.5|82465.5|82483.5|82458.5|55
1623241270000|2021-06-09 12:21:10|82487.1|82462.1|82485.8|82460.8|82487.4|82462.4|82484.7|82459.7|50
1623241280000|2021-06-09 12:21:20|82485.9|82460.9|82467.7|82442.7|82486.1|82461.1|82464.7|82427.4|55
1623241290000|2021-06-09 12:21:30|82467.5|82442.5|82467|82442|82468.7|82443.7|82466.3|82441.3|34
1623241300000|2021-06-09 12:21:40|82467.1|82442.1|82468.9|82443.9|82468.9|82443.9|82463.4|82438.4|48
1623241310000|2021-06-09 12:21:50|82469.1|82444.1|82461.6|82436.6|82469.6|82444.6|82461.6|82436.6|58
1623241320000|2021-06-09 12:22:00|82461.5|82436.5|82456.2|82431.2|82463.6|82438.6|82455.4|82430.4|51
1623241330000|2021-06-09 12:22:10|82456.8|82431.8|82456.4|82431.4|82458.6|82433.6|82456.1|82431.1|34
1623241340000|2021-06-09 12:22:20|82456.7|82431.7|82462.6|82437.6|82462.6|82437.6|82455.5|82430.5|43
1623241350000|2021-06-09 12:22:30|82462.4|82437.4|82464.9|82439.9|82465.1|82440.1|82459.4|82434.4|44
1623241360000|2021-06-09 12:22:40|82466.5|82441.5|82463.3|82438.3|82466.5|82441.5|82456.6|82431.6|48
1623241370000|2021-06-09 12:22:50|82463.4|82438.4|82468.1|82443.1|82471.9|82446.9|82463.2|82438.2|37
1623241380000|2021-06-09 12:23:00|82467.2|82442.2|82445.9|82420.9|82470.1|82445.1|82445.9|82420.9|59
1623241390000|2021-06-09 12:23:10|82446|82421|82447.4|82422.4|82449.3|82424.3|82442.8|82417.8|45
1623241400000|2021-06-09 12:23:20|82447.7|82422.7|82448.7|82423.7|82449.4|82424.4|82444.4|82419.4|42
1623241410000|2021-06-09 12:23:30|82446.5|82421.5|82463.2|82438.2|82479.6|82443.5|82446.5|82421.5|52
1623241420000|2021-06-09 12:23:40|82464.1|82439.1|82460.6|82435.6|82465|82440|82455.6|82430.6|39
1623241430000|2021-06-09 12:23:50|82460.2|82435.2|82464.9|82439.9|82464.9|82439.9|82459.9|82434.9|42
1623241440000|2021-06-09 12:24:00|82462.9|82437.9|82459.7|82434.7|82468|82443|82458.8|82433.8|56
1623241450000|2021-06-09 12:24:10|82461.7|82436.7|82470.6|82445.6|82476.9|82447.3|82459|82426.9|61
1623241460000|2021-06-09 12:24:20|82470.9|82445.9|82467.5|82442.5|82473.1|82448.1|82467.1|82442.1|41
1623241470000|2021-06-09 12:24:30|82468.7|82443.7|82476.3|82451.3|82477.3|82452.3|82464.2|82439.2|52
1623241480000|2021-06-09 12:24:40|82476.1|82451.1|82464.5|82439.5|82476.6|82451.6|82463.2|82438.2|59
1623241490000|2021-06-09 12:24:50|82466.5|82441.5|82454.5|82429.5|82470|82443.6|82452.3|82416.5|65
1623241500000|2021-06-09 12:25:00|82455.7|82430.7|82460.2|82435.2|82461|82436|82455.2|82430.2|61
1623241510000|2021-06-09 12:25:10|82460.9|82435.9|82463.8|82438.8|82474.8|82440.3|82459.7|82423.3|47
1623241520000|2021-06-09 12:25:20|82464.1|82439.1|82468.2|82443.2|82468.2|82443.2|82463.8|82438.8|47
1623241530000|2021-06-09 12:25:30|82467.1|82442.1|82468.3|82443.3|82469.9|82444.9|82466.1|82441.1|35
1623241540000|2021-06-09 12:25:40|82468.4|82443.4|82470|82445|82471.9|82446.9|82467.1|82442.1|40
1623241550000|2021-06-09 12:25:50|82470.4|82445.4|82471.8|82446.8|82473.9|82448.9|82470.4|82445.4|29
1623241560000|2021-06-09 12:26:00|82472.3|82447.3|82469|82444|82472.3|82447.3|82469|82444|47
1623241570000|2021-06-09 12:26:10|82472|82447|82465.9|82440.9|82473.6|82448.6|82462.5|82437.5|54
1623241580000|2021-06-09 12:26:20|82466.6|82441.6|82483.1|82433.1|82483.1|82444.5|82465.2|82431.2|36
1623241590000|2021-06-09 12:26:30|82483|82433|82470.3|82445.3|82483|82445.3|82466.5|82428.4|29
1623241600000|2021-06-09 12:26:40|82470.6|82445.6|82467.9|82442.9|82470.9|82445.9|82465.5|82440.5|24
1623241610000|2021-06-09 12:26:50|82467.4|82442.4|82460.1|82435.1|82472.2|82443.5|82456.5|82421.1|50
1623241620000|2021-06-09 12:27:00|82460.2|82435.2|82464.2|82439.2|82468.1|82443.1|82460.1|82435.1|54
1623241630000|2021-06-09 12:27:10|82464.4|82439.4|82463.2|82438.2|82469.7|82444.7|82462.8|82437.8|35
1623241640000|2021-06-09 12:27:20|82463.6|82438.6|82465.9|82440.9|82465.9|82440.9|82462.1|82437.1|36
1623241650000|2021-06-09 12:27:30|82465.7|82440.7|82465.3|82440.3|82468.1|82443.1|82465.1|82440.1|26
1623241660000|2021-06-09 12:27:40|82465.4|82440.4|82465.3|82440.3|82467.6|82442.6|82464.3|82439.3|36
1623241670000|2021-06-09 12:27:50|82465.1|82440.1|82482|82432|82482.4|82446.4|82464.1|82429.2|34
1623241680000|2021-06-09 12:28:00|82471.6|82446.6|82484.3|82459.3|82503.6|82463.8|82469.9|82441.4|59
1623241690000|2021-06-09 12:28:10|82484.9|82459.9|82484.6|82459.6|82488.2|82463.2|82483.5|82458.5|46
1623241700000|2021-06-09 12:28:20|82484.7|82459.7|82483.9|82458.9|82484.7|82459.7|82483.1|82458.1|39
1623241710000|2021-06-09 12:28:30|82483.8|82458.8|82485.8|82460.8|82486.7|82461.7|82483.1|82458.1|22
1623241720000|2021-06-09 12:28:40|82484.7|82459.7|82495.5|82470.5|82496.1|82471.1|82484.7|82459.7|53
1623241730000|2021-06-09 12:28:50|82494.9|82469.9|82492.7|82467.7|82495.7|82470.7|82491.2|82466.2|38
1623241740000|2021-06-09 12:29:00|82492|82467|82493.7|82468.7|82495|82470|82491.3|82466.3|39
1623241750000|2021-06-09 12:29:10|82493.2|82468.2|82486.7|82461.7|82496.6|82471.6|82484.7|82459.7|49
1623241760000|2021-06-09 12:29:20|82486.6|82461.6|82490.5|82465.5|82492.5|82467.5|82485.7|82460.7|41
1623241770000|2021-06-09 12:29:30|82490.7|82465.7|82494.1|82469.1|82495.4|82470.4|82488.9|82463.9|39
1623241780000|2021-06-09 12:29:40|82494.6|82469.6|82492.1|82467.1|82495.2|82470.2|82492.1|82467.1|27
1623241790000|2021-06-09 12:29:50|82491.8|82466.8|82489.7|82464.7|82493.9|82468.9|82489.1|82464.1|47
1623241800000|2021-06-09 12:30:00|82491.6|82466.6|82486.2|82461.2|82492.4|82467.4|82485.4|82460.4|49
1623241810000|2021-06-09 12:30:10|82486.5|82461.5|82487.8|82462.8|82487.8|82462.8|82484.1|82459.1|44
1623241820000|2021-06-09 12:30:20|82489.1|82464.1|82479.6|82454.6|82489.1|82464.1|82479.2|82454.2|50
1623241830000|2021-06-09 12:30:30|82479.1|82454.1|82471.7|82446.7|82479.6|82454.6|82471.4|82446.4|38
1623241840000|2021-06-09 12:30:40|82471.5|82446.5|82466.8|82441.8|82471.7|82446.7|82464.8|82439.8|48
1623241850000|2021-06-09 12:30:50|82466.6|82441.6|82461.4|82436.4|82467.6|82442.6|82459.8|82434.8|44
1623241860000|2021-06-09 12:31:00|82461.9|82436.9|82450.2|82425.2|82461.9|82436.9|82448.8|82423.8|56
1623241870000|2021-06-09 12:31:10|82450.3|82425.3|82468.6|82443.6|82473.4|82448.4|82450.3|82425.3|59
1623241880000|2021-06-09 12:31:20|82468.4|82443.4|82486.1|82461.1|82499.6|82461.1|82465.4|82440.4|54
1623241890000|2021-06-09 12:31:30|82485.7|82460.7|82479.7|82454.7|82485.7|82460.7|82479.4|82454.4|42
1623241900000|2021-06-09 12:31:40|82480.3|82455.3|82482.5|82457.5|82485.9|82460.9|82479.6|82454.6|50
1623241910000|2021-06-09 12:31:50|82482.6|82457.6|82480.4|82455.4|82483.4|82458.4|82480.4|82455.4|28
1623241920000|2021-06-09 12:32:00|82480|82455|82481.8|82456.8|82481.9|82456.9|82478.5|82453.5|47
1623241930000|2021-06-09 12:32:10|82481.4|82456.4|82483.5|82458.5|82487.5|82462.5|82481.4|82456.4|49
1623241940000|2021-06-09 12:32:20|82483.6|82458.6|82483.4|82458.4|82483.7|82458.7|82480.9|82455.9|40
1623241950000|2021-06-09 12:32:30|82482.9|82457.9|82485.9|82460.9|82487.5|82462.5|82482.9|82457.9|29
1623241960000|2021-06-09 12:32:40|82486|82461|82485.2|82460.2|82487.5|82462.5|82482.5|82457.5|44
1623241970000|2021-06-09 12:32:50|82485.4|82460.4|82483.8|82458.8|82485.5|82460.5|82483|82458|33
1623241980000|2021-06-09 12:33:00|82483.4|82458.4|82481|82456|82484.4|82459.4|82480.8|82455.8|37
1623241990000|2021-06-09 12:33:10|82481.4|82456.4|82477.5|82452.5|82482.1|82457.1|82477.5|82452.5|32
1623242000000|2021-06-09 12:33:20|82479|82454|82472.6|82447.6|82479.7|82454.7|82472.6|82447.6|49
1623242010000|2021-06-09 12:33:30|82473.5|82448.5|82470.4|82445.4|82473.5|82448.5|82465.5|82440.5|56
1623242020000|2021-06-09 12:33:40|82470.1|82445.1|82472.1|82447.1|82472.8|82447.8|82469.7|82444.7|28
1623242030000|2021-06-09 12:33:50|82471.9|82446.9|82481.5|82456.5|82481.5|82456.5|82471.9|82446.9|31
1623242040000|2021-06-09 12:34:00|82483.4|82458.4|82471.3|82446.3|82483.4|82458.4|82471.3|82446.3|50
1623242050000|2021-06-09 12:34:10|82471.6|82446.6|82474.5|82449.5|82481.6|82456.6|82471.2|82446.2|43
1623242060000|2021-06-09 12:34:20|82474.3|82449.3|82493.7|82443.7|82493.7|82456.6|82470.6|82443.7|45
1623242070000|2021-06-09 12:34:30|82482.6|82457.6|82483.6|82458.6|82483.6|82458.6|82482.2|82457.2|28
1623242080000|2021-06-09 12:34:40|82483.5|82458.5|82483.7|82458.7|82486|82461|82482.4|82457.4|41
1623242090000|2021-06-09 12:34:50|82484.1|82459.1|82491.3|82466.3|82497|82472|82477.8|82452.8|55
1623242100000|2021-06-09 12:35:00|82491.7|82466.7|82486.9|82461.9|82493.9|82468.9|82485.3|82460.3|51
1623242110000|2021-06-09 12:35:10|82486.8|82461.8|82470.7|82445.7|82486.8|82461.8|82470|82445|60
1623242120000|2021-06-09 12:35:20|82469.7|82444.7|82464.2|82439.2|82479|82445|82463.7|82428.5|62
1623242130000|2021-06-09 12:35:30|82464.3|82439.3|82464.7|82439.7|82468.1|82443.1|82461.5|82436.5|59
1623242140000|2021-06-09 12:35:40|82465|82440|82476.7|82451.7|82492|82452.2|82465|82440|57
1623242150000|2021-06-09 12:35:50|82476.8|82451.8|82478.5|82453.5|82480|82455|82476.1|82451.1|41
1623242160000|2021-06-09 12:36:00|82478.7|82453.7|82481.7|82456.7|82481.8|82456.8|82477.3|82452.3|39
1623242170000|2021-06-09 12:36:10|82481.4|82456.4|82484.6|82459.6|82486.8|82461.8|82480.9|82455.9|32
1623242180000|2021-06-09 12:36:20|82485.2|82460.2|82492.5|82467.5|82494.9|82469.9|82484|82459|45
1623242190000|2021-06-09 12:36:30|82492.7|82467.7|82487|82462|82492.7|82467.7|82487|82462|45
1623242200000|2021-06-09 12:36:40|82487.1|82462.1|82486.9|82461.9|82504.8|82466.9|82486.8|82452.6|41
1623242210000|2021-06-09 12:36:50|82485.8|82460.8|82486.2|82461.2|82487.4|82462.4|82483.5|82458.5|46
1623242220000|2021-06-09 12:37:00|82486|82461|82484.3|82459.3|82489.1|82464.1|82484.3|82459.3|47
1623242230000|2021-06-09 12:37:10|82487.7|82462.7|82478.4|82453.4|82488.5|82463.5|82474.8|82449.8|60
1623242240000|2021-06-09 12:37:20|82478.2|82453.2|82478.9|82453.9|82497.6|82459.8|82474.4|82446|59
1623242250000|2021-06-09 12:37:30|82478.2|82453.2|82485.3|82460.3|82486.4|82461.4|82478.2|82453.2|52
1623242260000|2021-06-09 12:37:40|82484.9|82459.9|82489.1|82464.1|82489.7|82464.7|82484.7|82459.7|36
1623242270000|2021-06-09 12:37:50|82489.5|82464.5|82493|82468|82495|82470|82489.5|82464.5|39
1623242280000|2021-06-09 12:38:00|82492.9|82467.9|82498.8|82473.8|82499|82474|82491|82466|33
1623242290000|2021-06-09 12:38:10|82499|82474|82501.3|82476.3|82502.9|82477.9|82498.7|82473.7|35
1623242300000|2021-06-09 12:38:20|82500.9|82475.9|82506.5|82481.5|82506.5|82481.5|82499.8|82474.8|39
1623242310000|2021-06-09 12:38:30|82505.6|82480.6|82501.8|82476.8|82505.6|82480.6|82501|82476|34
1623242320000|2021-06-09 12:38:40|82501.7|82476.7|82503.5|82478.5|82505.4|82480.4|82501.7|82476.7|34
1623242330000|2021-06-09 12:38:50|82503.3|82478.3|82500.8|82475.8|82505.9|82480.9|82500.7|82475.7|52
1623242340000|2021-06-09 12:39:00|82500.6|82475.6|82500.1|82475.1|82502.5|82477.5|82497.1|82472.1|46
1623242350000|2021-06-09 12:39:10|82500.3|82475.3|82502.5|82477.5|82503|82478|82495.5|82470.5|41
1623242360000|2021-06-09 12:39:20|82502.9|82477.9|82500|82475|82505.4|82480.4|82500|82475|34
1623242370000|2021-06-09 12:39:30|82503.2|82478.2|82498.8|82473.8|82505.8|82480.8|82498.8|82473.8|51
1623242380000|2021-06-09 12:39:40|82498.9|82473.9|82502.2|82477.2|82503.6|82478.6|82498.2|82473.2|38
1623242390000|2021-06-09 12:39:50|82502|82477|82503.2|82478.2|82504|82479|82501.7|82476.7|38
1623242400000|2021-06-09 12:40:00|82502.8|82477.8|82497.6|82472.6|82504.6|82479.6|82497.1|82472.1|39
1623242410000|2021-06-09 12:40:10|82497.5|82472.5|82501.2|82476.2|82502.8|82477.8|82497.5|82472.5|41
1623242420000|2021-06-09 12:40:20|82500.8|82475.8|82502.4|82477.4|82502.7|82477.7|82499.9|82474.9|39
1623242430000|2021-06-09 12:40:30|82502.3|82477.3|82500.4|82475.4|82502.9|82477.9|82499.2|82474.2|56
1623242440000|2021-06-09 12:40:40|82500.5|82475.5|82495.3|82470.3|82500.5|82475.5|82495.2|82470.2|33
1623242450000|2021-06-09 12:40:50|82496.3|82471.3|82492.6|82467.6|82496.3|82471.3|82478.4|82453.4|53
1623242460000|2021-06-09 12:41:00|82491.6|82466.6|82488.4|82463.4|82492.9|82467.9|82483.6|82458.6|52
1623242470000|2021-06-09 12:41:10|82487.7|82462.7|82487|82462|82491.2|82466.2|82481.2|82456.2|61
1623242480000|2021-06-09 12:41:20|82487.1|82462.1|82484.6|82459.6|82487.7|82462.7|82483|82458|40
1623242490000|2021-06-09 12:41:30|82484|82459|82491.7|82466.7|82492.1|82467.1|82480.3|82455.3|65
1623242500000|2021-06-09 12:41:40|82489|82464|82493.4|82468.4|82499.3|82474.3|82489|82464|44
1623242510000|2021-06-09 12:41:50|82494|82469|82494.3|82469.3|82496.2|82471.2|82490.9|82465.9|50
1623242520000|2021-06-09 12:42:00|82494.1|82469.1|82493.7|82468.7|82496.2|82471.2|82492.2|82467.2|46
1623242530000|2021-06-09 12:42:10|82494.1|82469.1|82496.5|82471.5|82496.5|82471.5|82492.5|82467.5|54
1623242540000|2021-06-09 12:42:20|82496.4|82471.4|82497|82472|82497|82472|82495.5|82470.5|44
1623242550000|2021-06-09 12:42:30|82497.9|82472.9|82510.4|82485.4|82530.2|82491.5|82497.9|82472.9|57
1623242560000|2021-06-09 12:42:40|82510.7|82485.7|82507.8|82482.8|82511.4|82486.4|82507.8|82482.8|38
1623242570000|2021-06-09 12:42:50|82508.7|82483.7|82486|82461|82510.6|82485.6|82486|82461|60
1623242580000|2021-06-09 12:43:00|82486.3|82461.3|82490.5|82465.5|82492.5|82467.5|82486.2|82461.2|50
1623242590000|2021-06-09 12:43:10|82490.8|82465.8|82490.4|82465.4|82494.2|82469.2|82490.4|82465.4|33
1623242600000|2021-06-09 12:43:20|82490.5|82465.5|82493.9|82468.9|82495.2|82470.2|82490.5|82465.5|48
1623242610000|2021-06-09 12:43:30|82495.2|82470.2|82505|82480|82505.3|82480.3|82495.2|82470.2|45
1623242620000|2021-06-09 12:43:40|82505.1|82480.1|82502|82477|82505.1|82480.1|82499.2|82474.2|43
1623242630000|2021-06-09 12:43:50|82504.4|82479.4|82505.8|82480.8|82518.6|82481.2|82503.7|82466.9|41
1623242640000|2021-06-09 12:44:00|82506|82481|82507.2|82482.2|82511.1|82486.1|82505.3|82480.3|41
1623242650000|2021-06-09 12:44:10|82505.9|82480.9|82505.4|82480.4|82507.3|82482.3|82505.4|82480.4|27
1623242660000|2021-06-09 12:44:20|82505.9|82480.9|82500.1|82475.1|82506.6|82481.6|82497.1|82472.1|49
1623242670000|2021-06-09 12:44:30|82500.4|82475.4|82507.9|82482.9|82508.6|82483.6|82499.8|82474.8|44
1623242680000|2021-06-09 12:44:40|82506.8|82481.8|82507.7|82482.7|82509.3|82484.3|82500.2|82475.2|41
1623242690000|2021-06-09 12:44:50|82508.4|82483.4|82521.4|82496.4|82522.8|82497.8|82507.5|82482.5|50
1623242700000|2021-06-09 12:45:00|82523.5|82498.5|82520.4|82495.4|82524.2|82499.2|82520.4|82495.4|46
1623242710000|2021-06-09 12:45:10|82519.6|82494.6|82520.1|82495.1|82523.8|82498.8|82518.9|82493.9|39
1623242720000|2021-06-09 12:45:20|82520.3|82495.3|82520.2|82495.2|82520.9|82495.9|82516.2|82491.2|29
1623242730000|2021-06-09 12:45:30|82518.8|82493.8|82520.1|82495.1|82520.7|82495.7|82517.3|82492.3|40
1623242740000|2021-06-09 12:45:40|82519.7|82494.7|82520.3|82495.3|82520.4|82495.4|82519|82494|30
1623242750000|2021-06-09 12:45:50|82520.4|82495.4|82519|82494|82520.7|82495.7|82517.8|82492.8|22
1623242760000|2021-06-09 12:46:00|82519.4|82494.4|82514.9|82489.9|82533.7|82494.8|82514.9|82480.2|51
1623242770000|2021-06-09 12:46:10|82518.5|82493.5|82524.2|82499.2|82533.8|82499.5|82514.3|82483.8|44
1623242780000|2021-06-09 12:46:20|82523.1|82498.1|82536.5|82486.5|82541.6|82498.8|82522.2|82485|28
1623242790000|2021-06-09 12:46:30|82536.6|82486.6|82538.4|82488.4|82539.7|82489.7|82535.9|82485.9|33
1623242800000|2021-06-09 12:46:40|82538.5|82488.5|82534.6|82484.6|82539.8|82489.8|82534.4|82484.4|33
1623242810000|2021-06-09 12:46:50|82534.7|82484.7|82533.4|82483.4|82534.9|82484.9|82532.2|82482.2|37
1623242820000|2021-06-09 12:47:00|82533.3|82483.3|82519.2|82494.2|82533.6|82500.7|82518.2|82482.9|53
1623242830000|2021-06-09 12:47:10|82519.8|82494.8|82520.2|82495.2|82535.9|82498.6|82519.8|82484|52
1623242840000|2021-06-09 12:47:20|82522.2|82497.2|82519.5|82494.5|82538.8|82497.4|82517.4|82484.5|36
1623242850000|2021-06-09 12:47:30|82526.1|82476.1|82521.1|82471.1|82527.2|82490.8|82513.2|82468.3|45
1623242860000|2021-06-09 12:47:40|82520.7|82470.7|82540.1|82490.1|82540.6|82500.2|82511.5|82470.7|58
1623242870000|2021-06-09 12:47:50|82528|82503|82522.5|82497.5|82540.4|82505.1|82522.2|82487.3|54
1623242880000|2021-06-09 12:48:00|82523|82498|82515.9|82490.9|82529.9|82498.6|82514.9|82476.3|48
1623242890000|2021-06-09 12:48:10|82515.7|82490.7|82523.1|82473.1|82523.1|82491.8|82510|82471.9|42
1623242900000|2021-06-09 12:48:20|82524.6|82474.6|82508.6|82483.6|82524.6|82483.6|82507.7|82471.1|40
1623242910000|2021-06-09 12:48:30|82509.3|82484.3|82509.3|82484.3|82509.3|82484.3|82506|82481|34
1623242920000|2021-06-09 12:48:40|82509|82484|82521.4|82471.4|82522.6|82484.9|82508.9|82471.2|36
1623242930000|2021-06-09 12:48:50|82522|82472|82503.3|82478.3|82522|82484.5|82503.3|82472|30
1623242940000|2021-06-09 12:49:00|82502.9|82477.9|82506.4|82481.4|82506.4|82481.4|82502.6|82477.6|39
1623242950000|2021-06-09 12:49:10|82506.8|82481.8|82507|82482|82507.8|82482.8|82506|82481|29
1623242960000|2021-06-09 12:49:20|82507.4|82482.4|82509.9|82484.9|82520.5|82485.6|82507.2|82469.3|22
1623242970000|2021-06-09 12:49:30|82510.7|82485.7|82517.8|82492.8|82526.3|82492.8|82510.4|82474.2|34
1623242980000|2021-06-09 12:49:40|82517.1|82492.1|82528.4|82478.4|82529.3|82492.1|82512.7|82478.4|28
1623242990000|2021-06-09 12:49:50|82528.9|82478.9|82525.1|82475.1|82528.9|82478.9|82524.7|82474.7|42
1623243000000|2021-06-09 12:50:00|82525|82475|82522.4|82472.4|82525.9|82475.9|82520.7|82470.7|57
1623243010000|2021-06-09 12:50:10|82522.8|82472.8|82530.4|82480.4|82530.4|82493.3|82515|82471.1|46
1623243020000|2021-06-09 12:50:20|82530.2|82480.2|82518.5|82493.5|82530.8|82493.6|82515.8|82479.2|30
1623243030000|2021-06-09 12:50:30|82519.5|82494.5|82519.6|82494.6|82534.8|82498.2|82518.6|82482.6|37
1623243040000|2021-06-09 12:50:40|82520.2|82495.2|82518.6|82493.6|82520.4|82495.4|82514.6|82489.6|43
1623243050000|2021-06-09 12:50:50|82518.4|82493.4|82521.9|82496.9|82522.6|82497.6|82516|82491|26
1623243060000|2021-06-09 12:51:00|82522.1|82497.1|82515.6|82490.6|82528|82497.1|82514.3|82476.2|37
1623243070000|2021-06-09 12:51:10|82515.8|82490.8|82514.1|82489.1|82516.2|82491.2|82513.1|82488.1|31
1623243080000|2021-06-09 12:51:20|82513.4|82488.4|82513.2|82488.2|82514.2|82489.2|82512.8|82487.8|28
1623243090000|2021-06-09 12:51:30|82513.1|82488.1|82511.8|82486.8|82514|82489|82511.8|82486.8|27
1623243100000|2021-06-09 12:51:40|82511.9|82486.9|82519.4|82469.4|82520.2|82487.1|82506.3|82467.9|36
1623243110000|2021-06-09 12:51:50|82519.3|82469.3|82512.5|82487.5|82522.2|82488|82510.2|82467.9|39
1623243120000|2021-06-09 12:52:00|82512.4|82487.4|82511.8|82486.8|82512.6|82487.6|82511.3|82486.3|27
1623243130000|2021-06-09 12:52:10|82511.7|82486.7|82515|82490|82515|82490|82511.7|82486.7|30
1623243140000|2021-06-09 12:52:20|82514.4|82489.4|82514.1|82489.1|82514.9|82489.9|82513.7|82488.7|33
1623243150000|2021-06-09 12:52:30|82514|82489|82514.8|82489.8|82515.8|82490.8|82514|82489|34
1623243160000|2021-06-09 12:52:40|82514.6|82489.6|82516.9|82491.9|82531.9|82492.7|82514.6|82479.1|39
1623243170000|2021-06-09 12:52:50|82517.3|82492.3|82516.5|82491.5|82517.5|82492.5|82515.5|82490.5|27
1623243180000|2021-06-09 12:53:00|82516.3|82491.3|82516.5|82491.5|82517.1|82492.1|82515.7|82490.7|26
1623243190000|2021-06-09 12:53:10|82516.6|82491.6|82513.9|82488.9|82517.4|82492.4|82513.9|82488.9|27
1623243200000|2021-06-09 12:53:20|82513.8|82488.8|82523.2|82473.2|82523.2|82489|82510.7|82471.8|36
1623243210000|2021-06-09 12:53:30|82522.3|82472.3|82527.5|82477.5|82527.7|82477.7|82522.3|82472.3|35
1623243220000|2021-06-09 12:53:40|82525.6|82475.6|82522.7|82472.7|82529.5|82489.7|82512.4|82472.7|51
1623243230000|2021-06-09 12:53:50|82523|82473|82543.6|82493.6|82548.6|82500.7|82512.2|82471.4|52
1623243240000|2021-06-09 12:54:00|82545.5|82495.5|82536.4|82486.4|82551.8|82501.8|82536.4|82486.4|64
1623243250000|2021-06-09 12:54:10|82535.5|82485.5|82525.2|82500.2|82537.4|82500.2|82523.8|82484.2|41
1623243260000|2021-06-09 12:54:20|82525.7|82500.7|82525.6|82500.6|82531|82506|82525.2|82500.2|48
1623243270000|2021-06-09 12:54:30|82526|82501|82524.4|82499.4|82526.2|82501.2|82523.5|82498.5|30
1623243280000|2021-06-09 12:54:40|82521.7|82496.7|82519.8|82494.8|82537.5|82499.4|82516.4|82476.7|48
1623243290000|2021-06-09 12:54:50|82520.2|82495.2|82524.8|82499.8|82542.4|82503.1|82518.7|82488.6|49
1623243300000|2021-06-09 12:55:00|82525.1|82500.1|82523.5|82498.5|82525.1|82500.1|82522.9|82497.9|32
1623243310000|2021-06-09 12:55:10|82526|82501|82527.1|82502.1|82539|82504.5|82524.4|82488.4|48
1623243320000|2021-06-09 12:55:20|82525.6|82500.6|82524.4|82499.4|82526.5|82501.5|82523.2|82498.2|33
1623243330000|2021-06-09 12:55:30|82525.9|82500.9|82524|82499|82526.6|82501.6|82523.8|82498.8|34
1623243340000|2021-06-09 12:55:40|82523.9|82498.9|82526.9|82501.9|82531.1|82506.1|82523.2|82498.2|46
1623243350000|2021-06-09 12:55:50|82527.3|82502.3|82525.5|82500.5|82527.3|82502.3|82521.8|82496.8|43
1623243360000|2021-06-09 12:56:00|82524.9|82499.9|82525.8|82500.8|82526.8|82501.8|82522.7|82497.7|40
1623243370000|2021-06-09 12:56:10|82526.1|82501.1|82522.4|82497.4|82535.6|82501.1|82520.7|82483.6|35
1623243380000|2021-06-09 12:56:20|82521.9|82496.9|82529.1|82504.1|82542.4|82506.3|82521.9|82492.3|56
1623243390000|2021-06-09 12:56:30|82529|82504|82530.3|82505.3|82531.5|82506.5|82529|82504|33
1623243400000|2021-06-09 12:56:40|82530.4|82505.4|82531.4|82506.4|82545.9|82508.6|82530.4|82494.6|43
1623243410000|2021-06-09 12:56:50|82531.9|82506.9|82532.8|82507.8|82533.1|82508.1|82530.3|82505.3|38
1623243420000|2021-06-09 12:57:00|82532.9|82507.9|82534.9|82509.9|82536.5|82511.5|82532|82507|34
1623243430000|2021-06-09 12:57:10|82535.7|82510.7|82538.7|82513.7|82541.9|82516.9|82534.3|82509.3|52
1623243440000|2021-06-09 12:57:20|82538.9|82513.9|82543.3|82493.3|82545.6|82516.7|82531.5|82492.9|64
1623243450000|2021-06-09 12:57:30|82542.2|82492.2|82530.6|82505.6|82542.5|82505.6|82528.5|82491.4|48
1623243460000|2021-06-09 12:57:40|82530.2|82505.2|82551.4|82526.4|82563.7|82526.4|82530.2|82505.2|55
1623243470000|2021-06-09 12:57:50|82551|82526|82552.7|82527.7|82553.9|82528.9|82549|82524|55
1623243480000|2021-06-09 12:58:00|82552.8|82527.8|82576.2|82526.2|82576.2|82533.9|82547.6|82509.9|62
1623243490000|2021-06-09 12:58:10|82575.2|82525.2|82576.5|82526.5|82576.7|82526.7|82573.8|82523.8|38
1623243500000|2021-06-09 12:58:20|82576.4|82526.4|82576.5|82526.5|82577.8|82527.8|82574.6|82524.6|39
1623243510000|2021-06-09 12:58:30|82575.9|82525.9|82561.1|82536.1|82577.1|82536.1|82561.1|82523.9|36
1623243520000|2021-06-09 12:58:40|82562.1|82537.1|82573.6|82523.6|82574.3|82537.6|82562.1|82522.5|44
1623243530000|2021-06-09 12:58:50|82572.7|82522.7|82561|82536|82574.1|82537.6|82560.1|82522.7|32
1623243540000|2021-06-09 12:59:00|82560.5|82535.5|82559.2|82534.2|82562.6|82537.6|82558.9|82533.9|41
1623243550000|2021-06-09 12:59:10|82559.3|82534.3|82559.7|82534.7|82570.6|82536|82556.8|82519.1|43
1623243560000|2021-06-09 12:59:20|82559.6|82534.6|82559.4|82534.4|82560.1|82535.1|82558.6|82533.6|27
1623243570000|2021-06-09 12:59:30|82559.3|82534.3|82562.8|82537.8|82575.8|82537.9|82559.3|82523.2|43
1623243580000|2021-06-09 12:59:40|82563|82538|82560.2|82535.2|82563.3|82538.3|82559.5|82534.5|40
1623243590000|2021-06-09 12:59:50|82560.3|82535.3|82562.9|82537.9|82564.1|82539.1|82557.6|82532.6|42
1623243600000|2021-06-09 13:00:00|82561.6|82536.6|82570.5|82520.5|82574|82537.2|82558.7|82519.5|56
1623243610000|2021-06-09 13:00:10|82568.7|82518.7|82567.4|82517.4|82571.3|82521.3|82564.8|82514.8|55
1623243620000|2021-06-09 13:00:20|82568.2|82518.2|82571.4|82521.4|82572.5|82522.5|82567.5|82517.5|60
1623243630000|2021-06-09 13:00:30|82571.6|82521.6|82566.3|82516.3|82572.3|82522.3|82563.7|82513.7|55
1623243640000|2021-06-09 13:00:40|82566.8|82516.8|82569.9|82519.9|82572.5|82531.7|82556.5|82515.1|42
1623243650000|2021-06-09 13:00:50|82569.6|82519.6|82560.8|82535.8|82572.3|82536.7|82557|82519.6|40
1623243660000|2021-06-09 13:01:00|82557.8|82532.8|82560|82535|82560.3|82535.3|82555.9|82530.9|28
1623243670000|2021-06-09 13:01:10|82559|82534|82558.7|82533.7|82561.4|82536.4|82557.4|82532.4|45
1623243680000|2021-06-09 13:01:20|82558.8|82533.8|82561.5|82511.5|82562.5|82533.8|82549|82510.7|54
1623243690000|2021-06-09 13:01:30|82562.1|82512.1|82545.9|82520.9|82562.1|82522.2|82542.2|82509.1|52
1623243700000|2021-06-09 13:01:40|82544.7|82519.7|82541.5|82491.5|82545.2|82520.2|82534.1|82491.5|34
1623243710000|2021-06-09 13:01:50|82538.3|82488.3|82534.3|82484.3|82544.5|82504.4|82529.4|82481.5|63
1623243720000|2021-06-09 13:02:00|82534.6|82484.6|82542.2|82517.2|82561.3|82518.6|82533.9|82483.9|54
1623243730000|2021-06-09 13:02:10|82542.4|82517.4|82540.2|82515.2|82543.4|82518.4|82539.4|82514.4|46
1623243740000|2021-06-09 13:02:20|82540.7|82515.7|82557.3|82507.3|82558.4|82520|82540.7|82506.6|43
1623243750000|2021-06-09 13:02:30|82557.6|82507.6|82559.5|82509.5|82560.2|82510.2|82557.1|82507.1|28
1623243760000|2021-06-09 13:02:40|82559.6|82509.6|82559.4|82509.4|82559.8|82509.8|82558.8|82508.8|22
1623243770000|2021-06-09 13:02:50|82559.7|82509.7|82527.3|82502.3|82559.7|82514.8|82526.6|82491.8|48
1623243780000|2021-06-09 13:03:00|82528.6|82503.6|82528.2|82503.2|82533.3|82508.3|82527.4|82502.4|45
1623243790000|2021-06-09 13:03:10|82529.3|82504.3|82534.7|82509.7|82550.8|82511.4|82524.4|82493.8|41
1623243800000|2021-06-09 13:03:20|82533.3|82508.3|82532.6|82507.6|82534.7|82509.7|82532.6|82507.6|31
1623243810000|2021-06-09 13:03:30|82532.8|82507.8|82536.8|82511.8|82539.5|82514.5|82532.7|82507.7|31
1623243820000|2021-06-09 13:03:40|82537.1|82512.1|82533.3|82508.3|82538|82513|82531.8|82506.8|31
1623243830000|2021-06-09 13:03:50|82532.4|82507.4|82520.2|82495.2|82534.8|82509.8|82517.2|82492.2|40
1623243840000|2021-06-09 13:04:00|82520|82495|82526.4|82476.4|82529.8|82496.8|82518.5|82472.2|35
1623243850000|2021-06-09 13:04:10|82527.1|82477.1|82527.7|82477.7|82528.1|82491|82510.2|82472.4|46
1623243860000|2021-06-09 13:04:20|82527.6|82477.6|82512.9|82487.9|82527.9|82489.1|82512.9|82474.5|27
1623243870000|2021-06-09 13:04:30|82523.6|82473.6|82512.6|82487.6|82526.7|82489|82509.8|82469.5|41
1623243880000|2021-06-09 13:04:40|82513.1|82488.1|82522.4|82472.4|82526.7|82489|82512.3|82472.4|46
1623243890000|2021-06-09 13:04:50|82523.3|82473.3|82526.5|82476.5|82526.8|82476.8|82521.5|82471.5|42
1623243900000|2021-06-09 13:05:00|82526.3|82476.3|82530.4|82480.4|82530.4|82489.7|82511.7|82475|35
1623243910000|2021-06-09 13:05:10|82530.1|82480.1|82526.1|82476.1|82531.1|82481.1|82524.5|82474.5|36
1623243920000|2021-06-09 13:05:20|82526|82476|82514.3|82489.3|82526.4|82489.5|82512.3|82476|40
1623243930000|2021-06-09 13:05:30|82513.5|82488.5|82527.4|82477.4|82530|82493.1|82513.5|82476.3|43
1623243940000|2021-06-09 13:05:40|82527.9|82477.9|82506.1|82481.1|82528|82488.4|82504.6|82476.5|49
1623243950000|2021-06-09 13:05:50|82506.2|82481.2|82509.7|82459.7|82513|82486.1|82499.6|82454.3|59
1623243960000|2021-06-09 13:06:00|82509.3|82459.3|82510.8|82460.8|82511.7|82461.7|82504.8|82454.8|64
1623243970000|2021-06-09 13:06:10|82512.8|82462.8|82496.2|82471.2|82514.8|82474.3|82496.1|82458.6|59
1623243980000|2021-06-09 13:06:20|82495.3|82470.3|82515|82465|82515|82472.2|82493|82456.5|57
1623243990000|2021-06-09 13:06:30|82514.6|82464.6|82498.8|82473.8|82514.6|82474.5|82497.7|82464.3|41
1623244000000|2021-06-09 13:06:40|82499.2|82474.2|82498.8|82473.8|82499.4|82474.4|82496.8|82471.8|27
1623244010000|2021-06-09 13:06:50|82499.3|82474.3|82499.4|82474.4|82499.5|82474.5|82497.3|82472.3|28
1623244020000|2021-06-09 13:07:00|82499.1|82474.1|82496.5|82471.5|82499.7|82474.7|82496.4|82471.4|40
1623244030000|2021-06-09 13:07:10|82496.4|82471.4|82499.7|82474.7|82500.2|82475.2|82495.8|82470.8|35
1623244040000|2021-06-09 13:07:20|82500|82475|82498.5|82473.5|82500.2|82475.2|82496|82471|33
1623244050000|2021-06-09 13:07:30|82498.8|82473.8|82498.7|82473.7|82498.8|82473.8|82495.3|82470.3|27
1623244060000|2021-06-09 13:07:40|82498|82473|82509.5|82459.5|82509.5|82473|82494.7|82454.4|42
1623244070000|2021-06-09 13:07:50|82509.8|82459.8|82506.1|82456.1|82509.8|82459.8|82500.6|82450.6|50
1623244080000|2021-06-09 13:08:00|82505.6|82455.6|82506.4|82456.4|82506.6|82456.6|82503.4|82453.4|40
1623244090000|2021-06-09 13:08:10|82506.2|82456.2|82506.7|82456.7|82506.8|82456.8|82501.6|82451.6|45
1623244100000|2021-06-09 13:08:20|82506.6|82456.6|82500.9|82450.9|82506.6|82456.6|82498.5|82448.5|40
1623244110000|2021-06-09 13:08:30|82500.8|82450.8|82481.5|82456.5|82501|82463.2|82480.3|82442.3|50
1623244120000|2021-06-09 13:08:40|82483|82458|82497.3|82447.3|82505.3|82462.5|82482.3|82445.8|61
1623244130000|2021-06-09 13:08:50|82497.1|82447.1|82498.8|82448.8|82498.9|82448.9|82495.3|82445.3|56
1623244140000|2021-06-09 13:09:00|82498.5|82448.5|82488|82463|82501.9|82463|82486.2|82448.5|41
1623244150000|2021-06-09 13:09:10|82487.9|82462.9|82488.3|82463.3|82490.1|82465.1|82487.3|82462.3|33
1623244160000|2021-06-09 13:09:20|82488.6|82463.6|82500.8|82450.8|82500.8|82463.6|82485.9|82449.7|38
1623244170000|2021-06-09 13:09:30|82500.6|82450.6|82508.1|82458.1|82515.1|82465.1|82498.2|82448.2|56
1623244180000|2021-06-09 13:09:40|82509.2|82459.2|82495.2|82470.2|82512.7|82472.5|82495.2|82458.3|51
1623244190000|2021-06-09 13:09:50|82507.2|82457.2|82504.8|82454.8|82508.6|82458.6|82503.7|82453.7|50
1623244200000|2021-06-09 13:10:00|82504.4|82454.4|82495.8|82470.8|82509.6|82473.7|82495.1|82453.7|52
1623244210000|2021-06-09 13:10:10|82495.4|82470.4|82513.8|82463.8|82514.6|82473.5|82494.1|82459|52
1623244220000|2021-06-09 13:10:20|82512.3|82462.3|82510.7|82460.7|82512.8|82478.8|82500.8|82458.9|45
1623244230000|2021-06-09 13:10:30|82511.1|82461.1|82514.8|82464.8|82514.8|82478.5|82498.3|82461.1|49
1623244240000|2021-06-09 13:10:40|82514.7|82464.7|82510.6|82460.6|82515.8|82474.4|82499|82460.3|41
1623244250000|2021-06-09 13:10:50|82510.8|82460.8|82513|82463|82513.7|82463.7|82510.8|82460.8|46
1623244260000|2021-06-09 13:11:00|82512.9|82462.9|82516|82466|82516.3|82466.3|82512.8|82462.8|37
1623244270000|2021-06-09 13:11:10|82517.4|82467.4|82515.2|82465.2|82517.4|82467.4|82513.9|82463.9|38
1623244280000|2021-06-09 13:11:20|82515.5|82465.5|82517.5|82467.5|82524.3|82474.3|82515.3|82465.3|44
1623244290000|2021-06-09 13:11:30|82516.9|82466.9|82506|82481|82519.6|82482.5|82506|82466.3|50
1623244300000|2021-06-09 13:11:40|82506.7|82481.7|82506|82481|82506.7|82481.7|82504|82479|41
1623244310000|2021-06-09 13:11:50|82505.4|82480.4|82512|82462|82512|82480.4|82499.5|82458.7|52
1623244320000|2021-06-09 13:12:00|82511.6|82461.6|82507.5|82457.5|82513.5|82474.2|82497.8|82457.4|51
1623244330000|2021-06-09 13:12:10|82507.6|82457.6|82508.6|82458.6|82509.1|82472.9|82495.2|82457.1|50
1623244340000|2021-06-09 13:12:20|82508.2|82458.2|82509.4|82459.4|82512.2|82473.3|82494.9|82458.2|37
1623244350000|2021-06-09 13:12:30|82508.7|82458.7|82512.3|82462.3|82513.2|82463.2|82507.8|82457.8|30
1623244360000|2021-06-09 13:12:40|82512.6|82462.6|82510|82460|82513.4|82463.4|82508.9|82458.9|40
1623244370000|2021-06-09 13:12:50|82509.3|82459.3|82505.9|82455.9|82509.3|82477.9|82494.3|82454.4|38
1623244380000|2021-06-09 13:13:00|82506.1|82456.1|82507|82457|82509.1|82459.1|82504.7|82454.7|46
1623244390000|2021-06-09 13:13:10|82507.2|82457.2|82507.1|82457.1|82507.6|82457.6|82506.1|82456.1|37
1623244400000|2021-06-09 13:13:20|82507|82457|82486.2|82461.2|82507|82463|82485.1|82448.4|56
1623244410000|2021-06-09 13:13:30|82486|82461|82492.7|82442.7|82496.1|82462.1|82484.1|82434.1|54
1623244420000|2021-06-09 13:13:40|82492.3|82442.3|82497.2|82447.2|82497.3|82447.3|82491.1|82441.1|45
1623244430000|2021-06-09 13:13:50|82496.5|82446.5|82493|82443|82496.9|82446.9|82491.2|82441.2|38
1623244440000|2021-06-09 13:14:00|82492.8|82442.8|82493|82443|82494.1|82444.1|82492.3|82442.3|45
1623244450000|2021-06-09 13:14:10|82493.4|82443.4|82498.7|82448.7|82499|82449|82493|82443|40
1623244460000|2021-06-09 13:14:20|82497.9|82447.9|82497.3|82447.3|82498|82448|82495.7|82445.7|52
1623244470000|2021-06-09 13:14:30|82499.2|82449.2|82498.4|82448.4|82499.7|82449.7|82498|82448|38
1623244480000|2021-06-09 13:14:40|82498.2|82448.2|82495.6|82445.6|82499.1|82449.1|82495.6|82445.6|38
1623244490000|2021-06-09 13:14:50|82496.2|82446.2|82498.4|82448.4|82499|82449|82493.9|82443.9|50
1623244500000|2021-06-09 13:15:00|82497.5|82447.5|82484.7|82434.7|82497.5|82447.5|82484.4|82434.4|49
1623244510000|2021-06-09 13:15:10|82484.8|82434.8|82486.2|82436.2|82489.1|82439.1|82483.2|82433.2|62
1623244520000|2021-06-09 13:15:20|82484|82434|82489.6|82439.6|82492.1|82442.1|82484|82434|47
1623244530000|2021-06-09 13:15:30|82487.5|82437.5|82485|82460|82496.9|82461.1|82483.9|82435.7|43
1623244540000|2021-06-09 13:15:40|82486.7|82461.7|82485.9|82435.9|82502.1|82463.2|82484.5|82435.9|51
1623244550000|2021-06-09 13:15:50|82487.6|82437.6|82487.3|82437.3|82489.5|82439.5|82486.1|82436.1|45
1623244560000|2021-06-09 13:16:00|82487|82437|82480.2|82430.2|82487|82437|82479.9|82429.9|54
1623244570000|2021-06-09 13:16:10|82480.1|82430.1|82483.3|82433.3|82483.5|82433.5|82480|82430|43
1623244580000|2021-06-09 13:16:20|82482.7|82432.7|82474.3|82424.3|82483.4|82437.3|82462.3|82422.8|41
1623244590000|2021-06-09 13:16:30|82475.1|82425.1|82469.8|82419.8|82476.2|82426.2|82469.8|82419.8|49
1623244600000|2021-06-09 13:16:40|82470.9|82420.9|82466.2|82441.2|82479.1|82441.2|82459.3|82413|54
1623244610000|2021-06-09 13:16:50|82465.7|82440.7|82465.8|82440.8|82479.4|82442.1|82459.5|82422.4|69
1623244620000|2021-06-09 13:17:00|82466.3|82441.3|82466.5|82441.5|82467.1|82442.1|82465.9|82440.9|43
1623244630000|2021-06-09 13:17:10|82466.7|82441.7|82466.3|82441.3|82467.2|82442.2|82464|82439|41
1623244640000|2021-06-09 13:17:20|82466.1|82441.1|82464.3|82439.3|82474.2|82441.1|82458|82424.2|39
1623244650000|2021-06-09 13:17:30|82465.6|82440.6|82479|82429|82489.1|82451.2|82465|82428.9|49
1623244660000|2021-06-09 13:17:40|82479.1|82429.1|82482.4|82432.4|82483.5|82451.8|82468.9|82426.9|45
1623244670000|2021-06-09 13:17:50|82482|82432|82494.6|82444.6|82496.1|82453.1|82475.4|82430.1|54
1623244680000|2021-06-09 13:18:00|82494|82444|82480.5|82455.5|82495.1|82455.6|82478.1|82438.7|48
1623244690000|2021-06-09 13:18:10|82480.7|82455.7|82492|82442|82493.2|82456.4|82480|82440.7|37
1623244700000|2021-06-09 13:18:20|82492.1|82442.1|82476.9|82451.9|82492.1|82455.9|82476.9|82441.9|36
1623244710000|2021-06-09 13:18:30|82477.3|82452.3|82479.1|82454.1|82479.9|82454.9|82475.9|82450.9|47
1623244720000|2021-06-09 13:18:40|82478.3|82453.3|82479.9|82454.9|82479.9|82454.9|82477.3|82452.3|44
1623244730000|2021-06-09 13:18:50|82480|82455|82479.1|82454.1|82481.2|82456.2|82478.4|82453.4|31
1623244740000|2021-06-09 13:19:00|82479.3|82454.3|82482.5|82457.5|82482.7|82457.7|82478.1|82453.1|28
1623244750000|2021-06-09 13:19:10|82480.7|82455.7|82481.9|82456.9|82485|82460|82479.9|82454.9|25
1623244760000|2021-06-09 13:19:20|82482.6|82457.6|82476.8|82451.8|82484.2|82459.2|82474.9|82449.9|47
1623244770000|2021-06-09 13:19:30|82476.1|82451.1|82455.9|82430.9|82480.6|82451.4|82455.9|82419.4|60
1623244780000|2021-06-09 13:19:40|82469.8|82419.8|82464.7|82439.7|82484|82445.3|82454.6|82419.3|55
1623244790000|2021-06-09 13:19:50|82464.9|82439.9|82470.1|82445.1|82472.9|82447.9|82463.2|82438.2|37
1623244800000|2021-06-09 13:20:00|82472.6|82447.6|82469.3|82444.3|82472.6|82447.6|82467.9|82442.9|39
1623244810000|2021-06-09 13:20:10|82468.7|82443.7|82470.2|82445.2|82473.8|82448.8|82468.2|82443.2|22
1623244820000|2021-06-09 13:20:20|82471.8|82446.8|82472.5|82447.5|82473.6|82448.6|82470.3|82445.3|28
1623244830000|2021-06-09 13:20:30|82474.1|82449.1|82479|82454|82484.1|82459.1|82473.3|82448.3|40
1623244840000|2021-06-09 13:20:40|82479.3|82454.3|82482.9|82457.9|82483.6|82458.6|82479.3|82454.3|36
1623244850000|2021-06-09 13:20:50|82482.4|82457.4|82481.7|82456.7|82496.6|82461.6|82479.6|82442.7|46
1623244860000|2021-06-09 13:21:00|82482|82457|82481.4|82456.4|82484.1|82459.1|82478.6|82453.6|36
1623244870000|2021-06-09 13:21:10|82481|82456|82476.3|82451.3|82482.1|82457.1|82475|82450|42
1623244880000|2021-06-09 13:21:20|82476.2|82451.2|82474.5|82449.5|82476.2|82451.2|82470.7|82445.7|23
1623244890000|2021-06-09 13:21:30|82470.6|82445.6|82481.8|82431.8|82481.8|82446.4|82468|82429.5|41
1623244900000|2021-06-09 13:21:40|82482.9|82432.9|82477.5|82427.5|82484|82434|82476.4|82426.4|46
1623244910000|2021-06-09 13:21:50|82477.9|82427.9|82467.9|82442.9|82495.3|82456.8|82464.6|82427.5|60
1623244920000|2021-06-09 13:22:00|82466|82441|82458.9|82433.9|82479|82442.2|82458.8|82421.9|59
1623244930000|2021-06-09 13:22:10|82458.3|82433.3|82462.2|82437.2|82462.2|82437.2|82458.3|82433.3|44
1623244940000|2021-06-09 13:22:20|82461.5|82436.5|82463.6|82438.6|82463.6|82438.6|82459.2|82434.2|41
1623244950000|2021-06-09 13:22:30|82464.1|82439.1|82451.8|82426.8|82482.7|82444.9|82450.7|82415.4|63
1623244960000|2021-06-09 13:22:40|82451.9|82426.9|82447.9|82422.9|82462.3|82427.9|82447.7|82412.3|51
1623244970000|2021-06-09 13:22:50|82448.3|82423.3|82450.6|82400.6|82454.4|82424.4|82434.9|82400|54
1623244980000|2021-06-09 13:23:00|82450.8|82400.8|82442.1|82392.1|82451.1|82401.1|82435.5|82385.5|62
1623244990000|2021-06-09 13:23:10|82443.7|82393.7|82442.8|82392.8|82445.9|82405.6|82430.6|82386.4|65
1623245000000|2021-06-09 13:23:20|82440.2|82390.2|82434.5|82384.5|82445.3|82395.3|82433.3|82383.3|60
1623245010000|2021-06-09 13:23:30|82432.7|82382.7|82432.8|82382.8|82436.5|82386.5|82426.3|82376.3|64
1623245020000|2021-06-09 13:23:40|82434.2|82384.2|82422.2|82397.2|82437.8|82402.3|82416.9|82381.4|72
1623245030000|2021-06-09 13:23:50|82422.9|82397.9|82432.9|82382.9|82433.7|82398|82422.1|82379.6|46
1623245040000|2021-06-09 13:24:00|82432.8|82382.8|82413.1|82388.1|82433.9|82390.9|82412.7|82375.1|57
1623245050000|2021-06-09 13:24:10|82412.9|82387.9|82404.9|82379.9|82425.6|82389.3|82403|82367.6|55
1623245060000|2021-06-09 13:24:20|82405.8|82380.8|82409.2|82384.2|82428.3|82389.1|82404.8|82375.1|55
1623245070000|2021-06-09 13:24:30|82409.9|82384.9|82411.6|82386.6|82414|82389|82406.8|82381.8|63
1623245080000|2021-06-09 13:24:40|82411.3|82386.3|82421.1|82396.1|82442.8|82400.3|82410.4|82379.2|56
1623245090000|2021-06-09 13:24:50|82420.6|82395.6|82410.3|82385.3|82429.7|82396.1|82409.5|82372.5|61
1623245100000|2021-06-09 13:25:00|82409.1|82384.1|82416.5|82366.5|82417.6|82384.1|82404.6|82364.4|64
1623245110000|2021-06-09 13:25:10|82415.3|82365.3|82408.5|82383.5|82422.3|82383.9|82398.1|82362.7|55
1623245120000|2021-06-09 13:25:20|82408.7|82383.7|82413.7|82388.7|82416.4|82391.4|82406.4|82381.4|58
1623245130000|2021-06-09 13:25:30|82412.8|82387.8|82413.8|82388.8|82414.1|82389.1|82411.8|82386.8|39
1623245140000|2021-06-09 13:25:40|82413|82388|82407.2|82382.2|82413.4|82388.4|82403|82378|50
1623245150000|2021-06-09 13:25:50|82408|82383|82407.7|82382.7|82409.9|82384.9|82405.5|82380.5|57
1623245160000|2021-06-09 13:26:00|82407.8|82382.8|82417|82392|82431.8|82393.3|82406.7|82376.7|53
1623245170000|2021-06-09 13:26:10|82417.3|82392.3|82425.3|82375.3|82432.7|82392.7|82412.6|82375|50
1623245180000|2021-06-09 13:26:20|82425.2|82375.2|82426.9|82376.9|82427.5|82377.5|82425.1|82375.1|36
1623245190000|2021-06-09 13:26:30|82426.7|82376.7|82419.7|82394.7|82433.2|82396.8|82414.3|82376.3|47
1623245200000|2021-06-09 13:26:40|82419.6|82394.6|82419|82394|82437.3|82400.5|82415.6|82382.2|42
1623245210000|2021-06-09 13:26:50|82418.7|82393.7|82418.3|82393.3|82420.1|82395.1|82417.1|82392.1|28
1623245220000|2021-06-09 13:27:00|82417.4|82392.4|82420.6|82395.6|82434.4|82395.6|82412.9|82381.5|33
1623245230000|2021-06-09 13:27:10|82419.3|82394.3|82417.9|82392.9|82435|82397.8|82416.2|82385|36
1623245240000|2021-06-09 13:27:20|82418.5|82393.5|82420.4|82395.4|82432.5|82395.4|82415.3|82378.1|40
1623245250000|2021-06-09 13:27:30|82419.3|82394.3|82417|82392|82419.6|82394.6|82416.2|82391.2|26
1623245260000|2021-06-09 13:27:40|82416.9|82391.9|82419.5|82394.5|82419.5|82394.5|82415.1|82390.1|28
1623245270000|2021-06-09 13:27:50|82419.9|82394.9|82416.7|82366.7|82424.4|82396.2|82407.2|82366|39
1623245280000|2021-06-09 13:28:00|82416.1|82366.1|82398.8|82373.8|82417.7|82379.6|82398.8|82359.4|41
1623245290000|2021-06-09 13:28:10|82399.1|82374.1|82403.4|82378.4|82417.6|82378.9|82398.7|82362.1|39
1623245300000|2021-06-09 13:28:20|82403.3|82378.3|82401.1|82376.1|82406.1|82381.1|82401.1|82376.1|30
1623245310000|2021-06-09 13:28:30|82401.8|82376.8|82405.7|82355.7|82412.7|82377.8|82393.8|82352.4|36
1623245320000|2021-06-09 13:28:40|82406.2|82356.2|82405.7|82380.7|82409|82382|82398.1|82355.6|34
1623245330000|2021-06-09 13:28:50|82405|82380|82410.1|82385.1|82411.6|82386.6|82405|82380|35
1623245340000|2021-06-09 13:29:00|82411.9|82386.9|82411.5|82386.5|82413.5|82388.5|82410.2|82385.2|32
1623245350000|2021-06-09 13:29:10|82412.5|82387.5|82409.9|82384.9|82412.5|82387.5|82405.7|82380.7|30
1623245360000|2021-06-09 13:29:20|82409.6|82384.6|82407.4|82382.4|82421.9|82385.3|82406.6|82369.2|31
1623245370000|2021-06-09 13:29:30|82407.2|82382.2|82407.8|82382.8|82409.9|82384.9|82406.9|82381.9|32
1623245380000|2021-06-09 13:29:40|82408.2|82383.2|82406.9|82381.9|82411.8|82386.8|82406.6|82381.6|36
1623245390000|2021-06-09 13:29:50|82406.1|82381.1|82407.3|82382.3|82410.3|82385.3|82406.1|82381.1|39
1623245400000|2021-06-09 13:30:00|82407|82382|82418.5|82368.5|82421.1|82383|82398|82362.2|44
1623245410000|2021-06-09 13:30:10|82420.2|82370.2|82400.2|82375.2|82420.2|82378.1|82399.7|82363.8|42
1623245420000|2021-06-09 13:30:20|82400.4|82375.4|82402.7|82377.7|82404.6|82379.6|82400|82375|36
1623245430000|2021-06-09 13:30:30|82401|82376|82395.3|82370.3|82402.3|82377.3|82394.5|82369.5|40
1623245440000|2021-06-09 13:30:40|82394.5|82369.5|82387.6|82362.6|82401.9|82369.5|82386.7|82342.2|40
1623245450000|2021-06-09 13:30:50|82387.2|82362.2|82401.7|82351.7|82401.7|82366.9|82386.5|82351.1|41
1623245460000|2021-06-09 13:31:00|82392.2|82367.2|82397.2|82372.2|82419.3|82377.4|82391.7|82357.3|39
1623245470000|2021-06-09 13:31:10|82397.3|82372.3|82396.5|82371.5|82410|82376.5|82393.1|82356.2|44
1623245480000|2021-06-09 13:31:20|82408.1|82358.1|82418.3|82368.3|82428.8|82378.8|82408.1|82358.1|42
1623245490000|2021-06-09 13:31:30|82418.5|82368.5|82417|82367|82418.5|82368.5|82415.8|82365.8|31
1623245500000|2021-06-09 13:31:40|82416.8|82366.8|82410.3|82385.3|82422.4|82385.3|82403.4|82366.8|34
1623245510000|2021-06-09 13:31:50|82410.4|82385.4|82406.6|82381.6|82412|82387|82405.5|82380.5|32
1623245520000|2021-06-09 13:32:00|82406.4|82381.4|82398.6|82373.6|82406.9|82381.9|82396.9|82371.9|41
1623245530000|2021-06-09 13:32:10|82397.2|82372.2|82407.6|82357.6|82409.1|82372.7|82393.1|82355.6|42
1623245540000|2021-06-09 13:32:20|82408.2|82358.2|82403.5|82353.5|82408.7|82369.3|82391.3|82351.2|36
1623245550000|2021-06-09 13:32:30|82403.6|82353.6|82385.9|82360.9|82404.2|82364.4|82385.9|82348|39
1623245560000|2021-06-09 13:32:40|82386.9|82361.9|82387.7|82362.7|82388.4|82363.4|82386.1|82361.1|33
1623245570000|2021-06-09 13:32:50|82388.7|82363.7|82391.2|82366.2|82403.8|82366.2|82386.7|82349.5|40
1623245580000|2021-06-09 13:33:00|82392.6|82367.6|82393.3|82368.3|82405.4|82368.4|82387.2|82355.4|39
1623245590000|2021-06-09 13:33:10|82392.7|82367.7|82390.6|82365.6|82394.2|82369.2|82390.3|82365.3|36
1623245600000|2021-06-09 13:33:20|82390.9|82365.9|82388.5|82363.5|82391.7|82366.7|82388.5|82363.5|33
1623245610000|2021-06-09 13:33:30|82387.9|82362.9|82389|82364|82389.7|82364.7|82386.1|82361.1|35
1623245620000|2021-06-09 13:33:40|82389.1|82364.1|82385.6|82360.6|82389.1|82364.1|82385.6|82360.6|28
1623245630000|2021-06-09 13:33:50|82386.1|82361.1|82403.6|82353.6|82403.6|82365.7|82385.2|82353.6|38
1623245640000|2021-06-09 13:34:00|82402.3|82352.3|82396.2|82371.2|82404.1|82371.2|82390.3|82352.3|38
1623245650000|2021-06-09 13:34:10|82395.1|82370.1|82402.5|82377.5|82407.7|82378.1|82393.7|82357.7|34
1623245660000|2021-06-09 13:34:20|82402.7|82377.7|82416.8|82366.8|82418.6|82379|82398.1|82363.9|40
1623245670000|2021-06-09 13:34:30|82417.2|82367.2|82417.9|82367.9|82419.2|82369.2|82414.8|82364.8|38
1623245680000|2021-06-09 13:34:40|82418|82368|82419.1|82369.1|82419.4|82369.4|82416.9|82366.9|31
1623245690000|2021-06-09 13:34:50|82419.3|82369.3|82418.3|82368.3|82420|82370|82416.9|82366.9|29
1623245700000|2021-06-09 13:35:00|82417.8|82367.8|82405.2|82380.2|82418.3|82382.4|82402.5|82367.8|34
1623245710000|2021-06-09 13:35:10|82405|82380|82434.6|82384.6|82435.3|82385.3|82404.7|82379.1|35
1623245720000|2021-06-09 13:35:20|82433.5|82383.5|82415.9|82390.9|82434.1|82394.5|82414.8|82376.1|38
1623245730000|2021-06-09 13:35:30|82415.1|82390.1|82414.1|82389.1|82416.7|82391.7|82412.5|82387.5|35
1623245740000|2021-06-09 13:35:40|82413.9|82388.9|82412.5|82387.5|82425.3|82390.3|82411.2|82374|34
1623245750000|2021-06-09 13:35:50|82412.7|82387.7|82422.6|82372.6|82424.7|82388.1|82410.2|82372.3|32
1623245760000|2021-06-09 13:36:00|82422.8|82372.8|82410.8|82385.8|82422.8|82386|82408|82370.9|31
1623245770000|2021-06-09 13:36:10|82410.5|82385.5|82414.3|82389.3|82415.5|82390.5|82409.2|82384.2|33
1623245780000|2021-06-09 13:36:20|82413.9|82388.9|82406.2|82381.2|82415.3|82390.3|82405.6|82380.6|32
1623245790000|2021-06-09 13:36:30|82406.8|82381.8|82404.2|82379.2|82407|82382|82403.1|82378.1|36
1623245800000|2021-06-09 13:36:40|82404.1|82379.1|82409.3|82384.3|82423.6|82385.2|82404.1|82370.4|27
1623245810000|2021-06-09 13:36:50|82409.1|82384.1|82406.1|82381.1|82409.6|82384.6|82405.7|82380.7|26
1623245820000|2021-06-09 13:37:00|82405.9|82380.9|82404.8|82379.8|82418|82381.4|82400.6|82368|34
1623245830000|2021-06-09 13:37:10|82404.6|82379.6|82405|82380|82406.5|82381.5|82403.2|82378.2|32
1623245840000|2021-06-09 13:37:20|82405.1|82380.1|82403.1|82378.1|82406.9|82381.9|82403.1|82378.1|30
1623245850000|2021-06-09 13:37:30|82403.2|82378.2|82400.2|82375.2|82417.4|82379.1|82396.1|82360.6|39
1623245860000|2021-06-09 13:37:40|82401.7|82376.7|82395.5|82370.5|82410.6|82376.7|82394.8|82360.6|34
1623245870000|2021-06-09 13:37:50|82395.1|82370.1|82400|82375|82400.1|82375.1|82394.9|82369.9|34
1623245880000|2021-06-09 13:38:00|82399.9|82374.9|82398.2|82373.2|82399.9|82374.9|82395.3|82370.3|35
1623245890000|2021-06-09 13:38:10|82398|82373|82402.6|82377.6|82415.7|82377.6|82393.5|82363.1|39
1623245900000|2021-06-09 13:38:20|82404.1|82379.1|82403.4|82378.4|82408.9|82383.9|82400|82375|36
1623245910000|2021-06-09 13:38:30|82402.4|82377.4|82404.1|82379.1|82406.1|82381.1|82402.3|82377.3|28
1623245920000|2021-06-09 13:38:40|82404.9|82379.9|82405.9|82380.9|82408.6|82383.6|82403.3|82378.3|35
1623245930000|2021-06-09 13:38:50|82407.2|82382.2|82405.2|82380.2|82418.8|82382.5|82401.7|82365.9|34
1623245940000|2021-06-09 13:39:00|82404.5|82379.5|82405.1|82380.1|82412.4|82387.4|82404.1|82379.1|40
1623245950000|2021-06-09 13:39:10|82408.3|82383.3|82410.5|82385.5|82411.8|82386.8|82405.8|82380.8|34
1623245960000|2021-06-09 13:39:20|82411|82386|82396.8|82371.8|82411.1|82386.1|82390.5|82356.4|42
1623245970000|2021-06-09 13:39:30|82393.8|82368.8|82393.1|82368.1|82395.8|82370.8|82391.7|82366.7|30
1623245980000|2021-06-09 13:39:40|82394|82369|82409.8|82384.8|82424.5|82387.6|82392.5|82367.5|34
1623245990000|2021-06-09 13:39:50|82409.9|82384.9|82405.1|82380.1|82418.4|82386|82401.9|82366.4|40
1623246000000|2021-06-09 13:40:00|82404.3|82379.3|82404.1|82379.1|82405.7|82380.7|82401.1|82376.1|36
1623246010000|2021-06-09 13:40:10|82404.6|82379.6|82412.4|82387.4|82412.4|82387.4|82399.4|82374.4|28
1623246020000|2021-06-09 13:40:20|82411.9|82386.9|82414.8|82389.8|82430.3|82391.3|82411.9|82373.9|31
1623246030000|2021-06-09 13:40:30|82415.1|82390.1|82414.9|82389.9|82416.8|82391.8|82413.1|82388.1|30
1623246040000|2021-06-09 13:40:40|82414.1|82389.1|82408.6|82383.6|82427.1|82389.1|82407.3|82366.3|34
1623246050000|2021-06-09 13:40:50|82408.5|82383.5|82403.1|82378.1|82408.5|82383.5|82401.9|82376.9|34
1623246060000|2021-06-09 13:41:00|82403|82378|82407|82382|82409|82384|82399.7|82374.7|36
1623246070000|2021-06-09 13:41:10|82406.6|82381.6|82422|82372|82427.7|82389|82403.3|82372|33
1623246080000|2021-06-09 13:41:20|82421.9|82371.9|82419.2|82394.2|82425.2|82394.2|82408.3|82371.3|27
1623246090000|2021-06-09 13:41:30|82418.4|82393.4|82451.8|82401.8|82452.3|82402.3|82418.4|82382|40
1623246100000|2021-06-09 13:41:40|82451|82401|82451.1|82401.1|82452.6|82402.6|82447.5|82397.5|34
1623246110000|2021-06-09 13:41:50|82453.2|82403.2|82452.9|82427.9|82466|82427.9|82449.2|82399.2|39
1623246120000|2021-06-09 13:42:00|82452.6|82427.6|82459.4|82434.4|82471.7|82435.6|82449.3|82412.5|41
1623246130000|2021-06-09 13:42:10|82455.5|82430.5|82472.5|82422.5|82473.8|82434.4|82453.2|82419.6|33
1623246140000|2021-06-09 13:42:20|82459.3|82434.3|82443.4|82418.4|82468.7|82434.3|82441.5|82404.6|39
1623246150000|2021-06-09 13:42:30|82444.1|82419.1|82450.1|82425.1|82459.9|82425.1|82443.6|82408.2|36
1623246160000|2021-06-09 13:42:40|82449.4|82424.4|82469.8|82419.8|82472.7|82429|82445.4|82407.9|39
1623246170000|2021-06-09 13:42:50|82469.9|82419.9|82462.1|82412.1|82469.9|82419.9|82461.4|82411.4|34
1623246180000|2021-06-09 13:43:00|82461.3|82411.3|82462.4|82412.4|82462.4|82412.4|82457.9|82407.9|33
1623246190000|2021-06-09 13:43:10|82464.1|82414.1|82472.9|82422.9|82476.3|82427|82452|82411.8|38
1623246200000|2021-06-09 13:43:20|82471.5|82421.5|82456.6|82431.6|82477.1|82433.6|82455.9|82418.9|39
1623246210000|2021-06-09 13:43:30|82455.8|82430.8|82461.9|82411.9|82465.9|82433|82448.8|82411.7|37
1623246220000|2021-06-09 13:43:40|82462.4|82412.4|82446.8|82421.8|82462.4|82428.1|82444.3|82411.3|35
1623246230000|2021-06-09 13:43:50|82445.7|82420.7|82462.4|82437.4|82469.9|82439.1|82445.7|82417.5|43
1623246240000|2021-06-09 13:44:00|82462.7|82437.7|82473.6|82423.6|82475|82439.9|82460|82423.6|40
1623246250000|2021-06-09 13:44:10|82461.4|82436.4|82451.6|82426.6|82462.9|82437.9|82449.6|82424.6|34
1623246260000|2021-06-09 13:44:20|82452.4|82427.4|82453.6|82428.6|82455|82430|82449.9|82424.9|35
1623246270000|2021-06-09 13:44:30|82453.5|82428.5|82459.6|82434.6|82459.6|82434.6|82452.9|82427.9|30
1623246280000|2021-06-09 13:44:40|82459.3|82434.3|82466.4|82416.4|82467.3|82435|82452.8|82412.6|32
1623246290000|2021-06-09 13:44:50|82466.1|82416.1|82454.2|82429.2|82471.8|82432.9|82453.3|82416.1|37
1623246300000|2021-06-09 13:45:00|82465.8|82415.8|82453.5|82428.5|82470.3|82432.6|82450.5|82415.8|41
1623246310000|2021-06-09 13:45:10|82453.7|82428.7|82461.2|82436.2|82464.2|82439.2|82453|82428|39
1623246320000|2021-06-09 13:45:20|82461.3|82436.3|82458.5|82433.5|82463.7|82438.7|82458.1|82433.1|30
1623246330000|2021-06-09 13:45:30|82458.3|82433.3|82460.6|82435.6|82461.2|82436.2|82456.7|82431.7|30
1623246340000|2021-06-09 13:45:40|82459.9|82434.9|82455.6|82430.6|82471.9|82434.9|82452.5|82415|35
1623246350000|2021-06-09 13:45:50|82456.7|82431.7|82474.3|82424.3|82479|82437.9|82456.6|82422.8|37
1623246360000|2021-06-09 13:46:00|82475|82425|82474.3|82424.3|82478.6|82428.6|82473.7|82423.7|32
1623246370000|2021-06-09 13:46:10|82464.5|82439.5|82461.6|82436.6|82465.1|82440.1|82461.6|82436.6|27
1623246380000|2021-06-09 13:46:20|82463.2|82438.2|82461.3|82436.3|82463.2|82438.2|82460|82435|32
1623246390000|2021-06-09 13:46:30|82461.6|82436.6|82460.8|82435.8|82473.3|82437.2|82458.7|82420|34
1623246400000|2021-06-09 13:46:40|82460.4|82435.4|82460.1|82435.1|82460.9|82435.9|82457.8|82432.8|27
1623246410000|2021-06-09 13:46:50|82460|82435|82454.7|82429.7|82460.2|82435.2|82454.7|82429.7|28
1623246420000|2021-06-09 13:47:00|82454.5|82429.5|82462.5|82412.5|82463|82430.1|82449.4|82411.6|29
1623246430000|2021-06-09 13:47:10|82461.8|82411.8|82461.9|82411.9|82463.1|82413.1|82460.9|82410.9|27
1623246440000|2021-06-09 13:47:20|82461.5|82411.5|82457.8|82407.8|82462.3|82412.3|82457.8|82407.8|29
1623246450000|2021-06-09 13:47:30|82458|82408|82450.7|82400.7|82458|82415|82439.7|82400.2|37
1623246460000|2021-06-09 13:47:40|82451.1|82401.1|82471.4|82421.4|82471.6|82421.6|82450.8|82400.8|40
1623246470000|2021-06-09 13:47:50|82470.9|82420.9|82471.4|82421.4|82476.6|82440|82459.2|82420.5|42
1623246480000|2021-06-09 13:48:00|82471|82421|82467.7|82417.7|82471|82421|82465.9|82415.9|35
1623246490000|2021-06-09 13:48:10|82467.9|82417.9|82466.9|82416.9|82468.3|82418.3|82465.5|82415.5|25
1623246500000|2021-06-09 13:48:20|82466.6|82416.6|82443.2|82418.2|82466.6|82423.5|82439.9|82403.9|38
1623246510000|2021-06-09 13:48:30|82443.4|82418.4|82464.2|82414.2|82465|82421.5|82440.8|82408|37
1623246520000|2021-06-09 13:48:40|82463.9|82413.9|82467.8|82417.8|82468.7|82418.7|82463.6|82413.6|33
1623246530000|2021-06-09 13:48:50|82467.9|82417.9|82464|82439|82476.9|82440.3|82458|82417|36
1623246540000|2021-06-09 13:49:00|82464.2|82439.2|82486.9|82436.9|82491.5|82445.1|82464.2|82423.5|37
1623246550000|2021-06-09 13:49:10|82485.9|82435.9|82484.9|82434.9|82495.2|82445.2|82483.3|82433.3|42
1623246560000|2021-06-09 13:49:20|82484.3|82434.3|82475.3|82425.3|82484.3|82434.3|82474.1|82424.1|42
1623246570000|2021-06-09 13:49:30|82475|82425|82478.3|82428.3|82479.8|82429.8|82473.6|82423.6|37
1623246580000|2021-06-09 13:49:40|82478|82428|82463.8|82438.8|82478.8|82438.9|82462.3|82425.1|36
1623246590000|2021-06-09 13:49:50|82463.6|82438.6|82494.9|82444.9|82495|82445|82463.6|82430.5|36
1623246600000|2021-06-09 13:50:00|82495.1|82445.1|82491.9|82441.9|82501.1|82451.1|82489.6|82439.6|43
1623246610000|2021-06-09 13:50:10|82492.4|82442.4|82501|82451|82502.3|82452.3|82488.5|82438.5|44
1623246620000|2021-06-09 13:50:20|82499.9|82449.9|82511.9|82461.9|82514.7|82464.7|82498.5|82448.5|40
1623246630000|2021-06-09 13:50:30|82514.7|82464.7|82518.7|82468.7|82524.3|82474.3|82514.7|82464.7|39
1623246640000|2021-06-09 13:50:40|82518.5|82468.5|82524.4|82474.4|82524.6|82474.6|82517.4|82467.4|36
1623246650000|2021-06-09 13:50:50|82524.1|82474.1|82525.7|82475.7|82526.9|82476.9|82523.7|82473.7|30
1623246660000|2021-06-09 13:51:00|82525.4|82475.4|82521.6|82471.6|82525.5|82475.5|82520.6|82470.6|29
1623246670000|2021-06-09 13:51:10|82521.9|82471.9|82523.6|82473.6|82525|82475|82521.6|82471.6|33
1623246680000|2021-06-09 13:51:20|82522.8|82472.8|82527.7|82477.7|82527.8|82477.8|82522.8|82472.8|30
1623246690000|2021-06-09 13:51:30|82527.6|82477.6|82528.7|82478.7|82530|82480|82527.6|82477.6|38
1623246700000|2021-06-09 13:51:40|82528.8|82478.8|82521.7|82471.7|82529|82479|82521.1|82471.1|36
1623246710000|2021-06-09 13:51:50|82522|82472|82522|82472|82522.6|82472.6|82520.7|82470.7|31
1623246720000|2021-06-09 13:52:00|82520.5|82470.5|82521.2|82471.2|82521.4|82471.4|82519.7|82469.7|30
1623246730000|2021-06-09 13:52:10|82520.3|82470.3|82547.1|82497.1|82551.1|82512.3|82520.3|82470.3|41
1623246740000|2021-06-09 13:52:20|82547.4|82497.4|82539.8|82489.8|82547.4|82497.4|82539.2|82489.2|42
1623246750000|2021-06-09 13:52:30|82539.4|82489.4|82536.8|82486.8|82539.7|82489.7|82535.4|82485.4|38
1623246760000|2021-06-09 13:52:40|82536.4|82486.4|82537.4|82487.4|82537.4|82487.4|82536.4|82486.4|34
1623246770000|2021-06-09 13:52:50|82537.9|82487.9|82539|82489|82539|82489|82529.9|82479.9|37
1623246780000|2021-06-09 13:53:00|82538.5|82488.5|82516.7|82491.7|82542|82500.1|82515.5|82478.6|42
1623246790000|2021-06-09 13:53:10|82517.4|82492.4|82520.4|82470.4|82525.1|82492.4|82513.9|82469.9|42
1623246800000|2021-06-09 13:53:20|82520.5|82470.5|82516.4|82466.4|82520.5|82470.5|82512.7|82462.7|39
1623246810000|2021-06-09 13:53:30|82516.5|82466.5|82514|82464|82516.6|82466.6|82511.1|82461.1|37
1623246820000|2021-06-09 13:53:40|82514.1|82464.1|82513.4|82463.4|82514.8|82464.8|82509.5|82459.5|37
1623246830000|2021-06-09 13:53:50|82513.6|82463.6|82519.6|82469.6|82524|82486.4|82510.5|82463.6|39
1623246840000|2021-06-09 13:54:00|82520.1|82470.1|82501.7|82476.7|82520.4|82482.1|82501.7|82469|32
1623246850000|2021-06-09 13:54:10|82501.6|82476.6|82500|82475|82518.7|82481.5|82499.4|82462|36
1623246860000|2021-06-09 13:54:20|82500.1|82475.1|82493.4|82468.4|82511.5|82475.1|82493.2|82457.2|35
1623246870000|2021-06-09 13:54:30|82493.2|82468.2|82501.2|82451.2|82501.4|82468.2|82487.7|82447.5|38
1623246880000|2021-06-09 13:54:40|82501|82451|82507.7|82457.7|82507.7|82457.9|82479.4|82441.9|41
1623246890000|2021-06-09 13:54:50|82508.7|82458.7|82503.3|82453.3|82515.6|82465.6|82502.2|82452.2|73
1623246900000|2021-06-09 13:55:00|82502.6|82452.6|82495.6|82445.6|82503.3|82453.3|82493|82443|61
1623246910000|2021-06-09 13:55:10|82493.5|82443.5|82489.2|82439.2|82494.3|82444.3|82489.2|82439.2|63
1623246920000|2021-06-09 13:55:20|82488.7|82438.7|82478.7|82428.7|82489.7|82439.7|82478.1|82428.1|62
1623246930000|2021-06-09 13:55:30|82478.9|82428.9|82478.8|82428.8|82480.9|82430.9|82476.8|82426.8|60
1623246940000|2021-06-09 13:55:40|82478.7|82428.7|82484.7|82434.7|82485.4|82435.4|82473.4|82423.4|61
1623246950000|2021-06-09 13:55:50|82484.6|82434.6|82484.3|82434.3|82486.2|82436.2|82479.1|82429.1|67
1623246960000|2021-06-09 13:56:00|82485|82435|82473.4|82448.4|82488.2|82450.4|82471.6|82433.8|66
1623246970000|2021-06-09 13:56:10|82472.6|82447.6|82482.5|82432.5|82484.5|82450.3|82472.6|82430.1|53
1623246980000|2021-06-09 13:56:20|82482.8|82432.8|82474|82424|82482.9|82439.7|82464.7|82424|53
1623246990000|2021-06-09 13:56:30|82473.6|82423.6|82474.7|82424.7|82478.7|82428.7|82473.6|82423.6|48
1623247000000|2021-06-09 13:56:40|82474.6|82424.6|82469.7|82419.7|82476.1|82426.1|82467.7|82417.7|52
1623247010000|2021-06-09 13:56:50|82469.3|82419.3|82471.5|82421.5|82471.7|82421.7|82467.1|82417.1|53
1623247020000|2021-06-09 13:57:00|82470.9|82420.9|82470.1|82420.1|82471.7|82421.7|82468.5|82418.5|50
1623247030000|2021-06-09 13:57:10|82470|82420|82470.6|82420.6|82471.6|82421.6|82467.9|82417.9|49
1623247040000|2021-06-09 13:57:20|82469.9|82419.9|82466.1|82416.1|82470.5|82420.5|82464.6|82414.6|52
1623247050000|2021-06-09 13:57:30|82466|82416|82464.7|82414.7|82469.1|82419.1|82464.6|82414.6|47
1623247060000|2021-06-09 13:57:40|82464.6|82414.6|82459.6|82409.6|82466.8|82422.7|82447.7|82409.4|51
1623247070000|2021-06-09 13:57:50|82459.2|82409.2|82471|82421|82471.4|82433.8|82453.2|82409.2|50
1623247080000|2021-06-09 13:58:00|82471.1|82421.1|82484.6|82434.6|82484.6|82434.6|82471.1|82421.1|65
1623247090000|2021-06-09 13:58:10|82484.8|82434.8|82488.2|82438.2|82488.9|82438.9|82482.3|82432.3|45
1623247100000|2021-06-09 13:58:20|82488.8|82438.8|82486.2|82436.2|82489.2|82439.2|82485.4|82435.4|40
1623247110000|2021-06-09 13:58:30|82485.1|82435.1|82482.2|82432.2|82486.2|82446.3|82467.6|82431.6|47
1623247120000|2021-06-09 13:58:40|82482.3|82432.3|82489.7|82439.7|82490.7|82440.7|82482.1|82432.1|64
1623247130000|2021-06-09 13:58:50|82489.8|82439.8|82471.8|82446.8|82490.6|82448.6|82471.7|82435.5|57
1623247140000|2021-06-09 13:59:00|82471.9|82446.9|82475.5|82450.5|82486.3|82453.6|82471.9|82436.3|59
1623247150000|2021-06-09 13:59:10|82475.4|82450.4|82496.3|82446.3|82497.1|82460.7|82475.1|82445.5|54
1623247160000|2021-06-09 13:59:20|82482.6|82457.6|82483.1|82458.1|82485.4|82460.4|82481.4|82456.4|55
1623247170000|2021-06-09 13:59:30|82482.8|82457.8|82482.6|82457.6|82497.6|82459.1|82481.3|82443.6|48
1623247180000|2021-06-09 13:59:40|82482.7|82457.7|82482.6|82457.6|82497.7|82460.8|82479.9|82443.1|59
1623247190000|2021-06-09 13:59:50|82497|82447|82490.6|82440.6|82497.2|82447.2|82489.2|82439.2|58
1623247200000|2021-06-09 14:00:00|82489.7|82439.7|82478.7|82428.7|82491.4|82441.4|82477|82427|67
1623247210000|2021-06-09 14:00:10|82478.3|82428.3|82488|82438|82490.3|82440.3|82476.3|82426.3|64
1623247220000|2021-06-09 14:00:20|82486.8|82436.8|82493.2|82443.2|82493.2|82453.1|82474.6|82434.6|66
1623247230000|2021-06-09 14:00:30|82491.3|82441.3|82492.7|82442.7|82495.5|82454.2|82478.1|82436.3|50
1623247240000|2021-06-09 14:00:40|82492.4|82442.4|82503|82453|82504.1|82454.1|82492|82442|62
1623247250000|2021-06-09 14:00:50|82503.7|82453.7|82504.4|82454.4|82505.5|82455.5|82498.2|82448.2|57
1623247260000|2021-06-09 14:01:00|82504.8|82454.8|82509.3|82459.3|82510.4|82470.2|82488.4|82444.5|64
1623247270000|2021-06-09 14:01:10|82509.4|82459.4|82517.4|82467.4|82519.3|82469.3|82508.9|82458.9|63
1623247280000|2021-06-09 14:01:20|82517.7|82467.7|82509.4|82459.4|82518.5|82468.5|82508.9|82458.9|70
1623247290000|2021-06-09 14:01:30|82510|82460|82492.2|82442.2|82512|82462|82490.3|82440.3|61
1623247300000|2021-06-09 14:01:40|82493.6|82443.6|82500.5|82450.5|82501.1|82460.5|82484|82442|52
1623247310000|2021-06-09 14:01:50|82500.6|82450.6|82496.5|82446.5|82502.3|82456.9|82481.9|82443.9|50
1623247320000|2021-06-09 14:02:00|82496.7|82446.7|82496.2|82446.2|82498.7|82448.7|82494.8|82444.8|48
1623247330000|2021-06-09 14:02:10|82497.1|82447.1|82489.1|82439.1|82499.3|82457.9|82478.7|82438.7|69
1623247340000|2021-06-09 14:02:20|82489.8|82439.8|82494.2|82444.2|82494.2|82451.6|82473.4|82437.8|51
1623247350000|2021-06-09 14:02:30|82493.8|82443.8|82483.1|82458.1|82493.8|82458.1|82476.5|82442.2|44
1623247360000|2021-06-09 14:02:40|82483.7|82458.7|82478.8|82453.8|82495.2|82458.7|82477.6|82441|31
1623247370000|2021-06-09 14:02:50|82477.6|82452.6|82482.6|82457.6|82484.4|82459.4|82477.6|82452.6|44
1623247380000|2021-06-09 14:03:00|82482.5|82457.5|82478.6|82453.6|82502.6|82463.2|82478.6|82443.6|55
1623247390000|2021-06-09 14:03:10|82478|82453|82482.6|82432.6|82485.5|82454.9|82468.6|82428.7|62
1623247400000|2021-06-09 14:03:20|82482.1|82432.1|82479.1|82454.1|82486.5|82455.1|82469.8|82430.4|52
1623247410000|2021-06-09 14:03:30|82479.2|82454.2|82488.1|82463.1|82499.5|82463.3|82477.8|82440.7|57
1623247420000|2021-06-09 14:03:40|82487.9|82462.9|82479.7|82454.7|82496.6|82463.4|82477.1|82445.8|58
1623247430000|2021-06-09 14:03:50|82479.2|82454.2|82478.6|82428.6|82496.2|82455.8|82474.2|82428.6|60
1623247440000|2021-06-09 14:04:00|82479|82429|82478.7|82428.7|82483.5|82433.5|82477.6|82427.6|51
1623247450000|2021-06-09 14:04:10|82478.6|82428.6|82475.8|82425.8|82480.5|82430.5|82474.7|82424.7|59
1623247460000|2021-06-09 14:04:20|82475.4|82425.4|82458.2|82433.2|82477.2|82434.2|82454.5|82420.1|41
1623247470000|2021-06-09 14:04:30|82457.2|82432.2|82465.4|82440.4|82483.1|82441.6|82457.2|82422.9|57
1623247480000|2021-06-09 14:04:40|82465.1|82440.1|82468.5|82443.5|82486.4|82445.7|82464.9|82433.4|41
1623247490000|2021-06-09 14:04:50|82469|82444|82473.8|82448.8|82473.8|82448.8|82465.1|82440.1|39
1623247500000|2021-06-09 14:05:00|82473.3|82448.3|82472.3|82447.3|82488|82452.5|82470.4|82432.5|61
1623247510000|2021-06-09 14:05:10|82471.5|82446.5|82475.9|82450.9|82475.9|82450.9|82469.9|82444.9|45
1623247520000|2021-06-09 14:05:20|82477.4|82452.4|82477.3|82452.3|82477.4|82452.4|82472.3|82447.3|42
1623247530000|2021-06-09 14:05:30|82477|82452|82474.5|82449.5|82494.7|82454.8|82474.3|82441.7|58
1623247540000|2021-06-09 14:05:40|82488.2|82438.2|82495.8|82445.8|82498.3|82461.5|82474.5|82438.1|53
1623247550000|2021-06-09 14:05:50|82496.5|82446.5|82496|82446|82497.4|82447.4|82489.7|82439.7|54
1623247560000|2021-06-09 14:06:00|82485|82460|82500.3|82450.3|82501.7|82462.2|82482.6|82446.2|50
1623247570000|2021-06-09 14:06:10|82500.1|82450.1|82476.7|82451.7|82500.1|82459.5|82476.7|82441.8|59
1623247580000|2021-06-09 14:06:20|82476.3|82451.3|82476.5|82451.5|82477.7|82452.7|82476.2|82451.2|40
1623247590000|2021-06-09 14:06:30|82476.4|82451.4|82483.8|82458.8|82483.9|82458.9|82476.4|82451.4|49
1623247600000|2021-06-09 14:06:40|82483.9|82458.9|82478|82453|82494.9|82458.9|82478|82441.2|42
1623247610000|2021-06-09 14:06:50|82478.2|82453.2|82481.8|82456.8|82483.9|82458.9|82474.2|82449.2|53
1623247620000|2021-06-09 14:07:00|82481.4|82456.4|82482.2|82457.2|82483.7|82458.7|82481.4|82456.4|38
1623247630000|2021-06-09 14:07:10|82483.1|82458.1|82496.3|82446.3|82501.8|82463|82481.4|82446.3|56
1623247640000|2021-06-09 14:07:20|82496.2|82446.2|82485.5|82460.5|82497.2|82460.7|82476.8|82443.8|61
1623247650000|2021-06-09 14:07:30|82486.1|82461.1|82497.5|82447.5|82498.5|82461.1|82485.4|82446.9|31
1623247660000|2021-06-09 14:07:40|82498.7|82448.7|82490.7|82465.7|82498.7|82467.6|82487.7|82448.7|44
1623247670000|2021-06-09 14:07:50|82491|82466|82487.5|82462.5|82492.8|82467.8|82485.6|82460.6|39
1623247680000|2021-06-09 14:08:00|82487.2|82462.2|82491.1|82466.1|82503.5|82466.8|82485.9|82448.6|55
1623247690000|2021-06-09 14:08:10|82492.1|82467.1|82505.3|82455.3|82509.3|82467.1|82491.8|82452.8|53
1623247700000|2021-06-09 14:08:20|82504.7|82454.7|82491.4|82466.4|82504.7|82466.4|82490.1|82450.6|50
1623247710000|2021-06-09 14:08:30|82492.5|82467.5|82485.9|82460.9|82506.5|82468.3|82485.7|82451.6|55
1623247720000|2021-06-09 14:08:40|82486|82461|82508.2|82458.2|82508.6|82467.4|82485.8|82456.9|50
1623247730000|2021-06-09 14:08:50|82508.6|82458.6|82492.4|82467.4|82511.9|82467.9|82487.1|82456.7|52
1623247740000|2021-06-09 14:09:00|82492.3|82467.3|82517.5|82467.5|82517.5|82474.8|82490.5|82463.4|51
1623247750000|2021-06-09 14:09:10|82519.3|82469.3|82525.3|82475.3|82527.8|82477.8|82517.9|82467.9|64
1623247760000|2021-06-09 14:09:20|82524.9|82474.9|82524.9|82474.9|82526|82476|82521.9|82471.9|38
1623247770000|2021-06-09 14:09:30|82525.3|82475.3|82545.1|82495.1|82549.2|82499.2|82518|82474.5|57
1623247780000|2021-06-09 14:09:40|82544.3|82494.3|82536.6|82486.6|82547.9|82497.9|82536|82486|56
1623247790000|2021-06-09 14:09:50|82537.4|82487.4|82536.1|82486.1|82539.2|82489.2|82533.3|82483.3|55
1623247800000|2021-06-09 14:10:00|82536|82486|82536.6|82486.6|82537.4|82487.4|82532.4|82482.4|47
1623247810000|2021-06-09 14:10:10|82537|82487|82538.5|82488.5|82546.1|82496.1|82531.3|82481.3|45
1623247820000|2021-06-09 14:10:20|82538.6|82488.6|82529|82479|82541.7|82500.6|82525.6|82479|50
1623247830000|2021-06-09 14:10:30|82516.6|82491.6|82524.2|82474.2|82524.2|82491.6|82511.7|82468.1|58
1623247840000|2021-06-09 14:10:40|82524.7|82474.7|82511.7|82486.7|82524.7|82487.8|82509.8|82473|41
1623247850000|2021-06-09 14:10:50|82511.5|82486.5|82518.2|82468.2|82525.7|82486.8|82511.5|82468.1|50
1623247860000|2021-06-09 14:11:00|82519.1|82469.1|82523.5|82473.5|82524.4|82481.5|82505|82467|56
1623247870000|2021-06-09 14:11:10|82523.2|82473.2|82519.6|82469.6|82524.3|82474.3|82519.6|82469.6|43
1623247880000|2021-06-09 14:11:20|82519.4|82469.4|82523.3|82473.3|82524.2|82474.2|82519.4|82469.4|53
1623247890000|2021-06-09 14:11:30|82523.7|82473.7|82537.5|82487.5|82537.5|82487.5|82521.1|82471.1|53
1623247900000|2021-06-09 14:11:40|82536.3|82486.3|82536.5|82486.5|82539|82489|82536.1|82486.1|48
1623247910000|2021-06-09 14:11:50|82536.6|82486.6|82544.5|82494.5|82548.4|82498.4|82536.6|82486.6|38
1623247920000|2021-06-09 14:12:00|82543.6|82493.6|82540.8|82490.8|82543.6|82493.6|82539.9|82489.9|52
1623247930000|2021-06-09 14:12:10|82540.5|82490.5|82536.4|82486.4|82541|82491|82533.8|82483.8|49
1623247940000|2021-06-09 14:12:20|82536.6|82486.6|82532.9|82482.9|82539|82489|82532.5|82482.5|55
1623247950000|2021-06-09 14:12:30|82533|82483|82521.6|82496.6|82533|82497.5|82516.6|82478.3|54
1623247960000|2021-06-09 14:12:40|82521.7|82496.7|82532.9|82482.9|82538.5|82501.4|82521.2|82482.4|40
1623247970000|2021-06-09 14:12:50|82533|82483|82533.5|82483.5|82534.7|82484.7|82530.1|82480.1|36
1623247980000|2021-06-09 14:13:00|82533.3|82483.3|82517.9|82492.9|82536.5|82495.7|82517.9|82483.1|44
1623247990000|2021-06-09 14:13:10|82517.8|82492.8|82531.2|82481.2|82531.8|82493.5|82517.5|82479.3|36
1623248000000|2021-06-09 14:13:20|82532.2|82482.2|82532.9|82482.9|82535.1|82497.6|82519.7|82481.3|44
1623248010000|2021-06-09 14:13:30|82533|82483|82521.9|82496.9|82533.2|82496.9|82517.1|82482.1|49
1623248020000|2021-06-09 14:13:40|82521.5|82496.5|82525.7|82500.7|82536.2|82500.9|82520.7|82483.3|37
1623248030000|2021-06-09 14:13:50|82525.5|82500.5|82528.1|82503.1|82538.5|82503.1|82525|82487.3|40
1623248040000|2021-06-09 14:14:00|82528.9|82503.9|82564.8|82514.8|82564.8|82514.8|82526|82487.6|48
1623248050000|2021-06-09 14:14:10|82564.6|82514.6|82558.8|82508.8|82564.6|82525.3|82549.6|82505.9|63
1623248060000|2021-06-09 14:14:20|82558.6|82508.6|82566.3|82516.3|82567.9|82517.9|82558.6|82508.6|58
1623248070000|2021-06-09 14:14:30|82566.2|82516.2|82575.6|82525.6|82575.6|82536.8|82559.2|82516.1|58
1623248080000|2021-06-09 14:14:40|82574.7|82524.7|82588.6|82538.6|82594|82544|82567.1|82524.4|60
1623248090000|2021-06-09 14:14:50|82588.2|82538.2|82595.4|82545.4|82597|82547|82587.5|82537.5|59
1623248100000|2021-06-09 14:15:00|82596.7|82546.7|82598.7|82548.7|82599.8|82549.8|82593.5|82543.5|63
1623248110000|2021-06-09 14:15:10|82600|82550|82595.2|82545.2|82602.3|82552.3|82590.5|82540.5|63
1623248120000|2021-06-09 14:15:20|82595.3|82545.3|82601.9|82551.9|82604.3|82554.3|82595.3|82545.3|51
1623248130000|2021-06-09 14:15:30|82601.6|82551.6|82581.8|82556.8|82606.1|82556.8|82579.4|82546|57
1623248140000|2021-06-09 14:15:40|82580.9|82555.9|82585.6|82535.6|82595.4|82557.4|82574.4|82535.1|53
1623248150000|2021-06-09 14:15:50|82584.7|82534.7|82595.1|82545.1|82596.3|82546.3|82584.2|82534.2|52
1623248160000|2021-06-09 14:16:00|82594.1|82544.1|82595.6|82570.6|82608.4|82570.6|82588.4|82543.1|62
1623248170000|2021-06-09 14:16:10|82596.2|82571.2|82596|82571|82597.9|82572.9|82594.1|82569.1|37
1623248180000|2021-06-09 14:16:20|82595.9|82570.9|82600.6|82550.6|82616.3|82572.7|82595.9|82550.6|59
1623248190000|2021-06-09 14:16:30|82598.6|82548.6|82594|82569|82609.3|82571.2|82592.4|82542.4|71
1623248200000|2021-06-09 14:16:40|82594.3|82569.3|82585.4|82560.4|82607.8|82571.5|82582.8|82550.9|61
1623248210000|2021-06-09 14:16:50|82586.1|82561.1|82588.8|82563.8|82598.6|82566.6|82580.6|82547.9|64
1623248220000|2021-06-09 14:17:00|82585.8|82560.8|82581.9|82556.9|82587.7|82562.7|82578.7|82553.7|54
1623248230000|2021-06-09 14:17:10|82581.8|82556.8|82583|82558|82597.6|82560.6|82580|82542.3|50
1623248240000|2021-06-09 14:17:20|82582.9|82557.9|82587.4|82562.4|82604.6|82566.1|82582.9|82549.4|60
1623248250000|2021-06-09 14:17:30|82586.4|82561.4|82587.5|82537.5|82598.2|82562.3|82581.7|82537.5|51
1623248260000|2021-06-09 14:17:40|82588.6|82538.6|82585.7|82535.7|82591|82541|82585.7|82535.7|38
1623248270000|2021-06-09 14:17:50|82585.2|82535.2|82586.3|82536.3|82586.9|82548.9|82571.7|82534|50
1623248280000|2021-06-09 14:18:00|82585.9|82535.9|82584.2|82534.2|82586.4|82545|82570|82528.9|51
1623248290000|2021-06-09 14:18:10|82584.7|82534.7|82585.4|82560.4|82598.8|82562.2|82582.3|82534.1|51
1623248300000|2021-06-09 14:18:20|82585.1|82560.1|82595.3|82545.3|82598.6|82560.1|82583.3|82543.8|52
1623248310000|2021-06-09 14:18:30|82594.4|82544.4|82597.2|82547.2|82599.4|82549.4|82594.1|82544.1|35
1623248320000|2021-06-09 14:18:40|82597.1|82547.1|82596.1|82546.1|82598.2|82548.2|82596.1|82546.1|37
1623248330000|2021-06-09 14:18:50|82595.9|82545.9|82583.9|82533.9|82595.9|82545.9|82579.1|82529.1|50
1623248340000|2021-06-09 14:19:00|82583|82533|82589.8|82539.8|82591.4|82541.4|82581|82531|52
1623248350000|2021-06-09 14:19:10|82589.7|82539.7|82574.2|82549.2|82592.7|82551.6|82568.2|82530.4|44
1623248360000|2021-06-09 14:19:20|82572.8|82547.8|82580.7|82530.7|82582.5|82551.1|82570.7|82529.4|56
1623248370000|2021-06-09 14:19:30|82580.5|82530.5|82572.9|82522.9|82583.3|82545.7|82562.3|82522.7|47
1623248380000|2021-06-09 14:19:40|82572.2|82522.2|82567.4|82542.4|82572.2|82545.4|82564.2|82522.2|48
1623248390000|2021-06-09 14:19:50|82565.9|82540.9|82557.8|82532.8|82575.2|82543.3|82557.2|82520.4|60
1623248400000|2021-06-09 14:20:00|82556.5|82531.5|82569.2|82519.2|82574.1|82533.7|82553.2|82510.5|64
1623248410000|2021-06-09 14:20:10|82568.6|82518.6|82566.3|82516.3|82570.3|82520.3|82561.3|82511.3|58
1623248420000|2021-06-09 14:20:20|82565.6|82515.6|82545.3|82520.3|82567.3|82522.5|82543.6|82506.9|51
1623248430000|2021-06-09 14:20:30|82545.7|82520.7|82567|82517|82568.2|82525.5|82545.7|82512.6|53
1623248440000|2021-06-09 14:20:40|82566.8|82516.8|82555.1|82530.1|82569|82531|82552.6|82516.7|50
1623248450000|2021-06-09 14:20:50|82552.7|82527.7|82568.1|82518.1|82568.4|82531.1|82552.4|82516.8|32
1623248460000|2021-06-09 14:21:00|82557.3|82532.3|82559.3|82534.3|82572.6|82535.2|82554.6|82520.4|57
1623248470000|2021-06-09 14:21:10|82559.9|82534.9|82571.1|82546.1|82580.6|82546.1|82559|82528.3|45
1623248480000|2021-06-09 14:21:20|82572|82547|82566.8|82541.8|82583.8|82547|82564.5|82525.4|42
1623248490000|2021-06-09 14:21:30|82566.1|82541.1|82559.5|82534.5|82571.8|82545.1|82559.2|82520.6|45
1623248500000|2021-06-09 14:21:40|82560.3|82535.3|82549.3|82524.3|82561.8|82536.8|82547.2|82506.9|53
1623248510000|2021-06-09 14:21:50|82549|82524|82562.4|82512.4|82562.4|82526.4|82548.7|82507|47
1623248520000|2021-06-09 14:22:00|82561.7|82511.7|82574.2|82524.2|82575.7|82525.7|82560.9|82510.9|56
1623248530000|2021-06-09 14:22:10|82574.7|82524.7|82577.6|82527.6|82577.8|82527.8|82571.1|82521.1|44
1623248540000|2021-06-09 14:22:20|82578.1|82528.1|82576.2|82526.2|82582.8|82532.8|82574.8|82524.8|63
1623248550000|2021-06-09 14:22:30|82576.7|82526.7|82574.6|82524.6|82578.1|82528.1|82571.5|82521.5|51
1623248560000|2021-06-09 14:22:40|82573.6|82523.6|82582.4|82532.4|82582.4|82543.5|82567.3|82523.6|45
1623248570000|2021-06-09 14:22:50|82583.1|82533.1|82566.5|82541.5|82590|82550.8|82566.5|82528.2|64
1623248580000|2021-06-09 14:23:00|82565.8|82540.8|82571.4|82521.4|82574.9|82540.8|82557.7|82521.4|57
1623248590000|2021-06-09 14:23:10|82572.4|82522.4|82564|82539|82573.8|82541.5|82560.4|82522.4|55
1623248600000|2021-06-09 14:23:20|82564.3|82539.3|82573.2|82523.2|82577.4|82539.8|82562.4|82520.4|62
1623248610000|2021-06-09 14:23:30|82573.4|82523.4|82576.8|82526.8|82578.7|82528.7|82571.9|82521.9|57
1623248620000|2021-06-09 14:23:40|82576.9|82526.9|82579.3|82529.3|82588.3|82538.3|82575.2|82525.2|54
1623248630000|2021-06-09 14:23:50|82579.6|82529.6|82581.6|82531.6|82585.1|82535.1|82579.2|82529.2|34
1623248640000|2021-06-09 14:24:00|82582.4|82532.4|82577.7|82527.7|82582.8|82532.8|82577.7|82527.7|42
1623248650000|2021-06-09 14:24:10|82578.7|82528.7|82577.3|82527.3|82580.8|82530.8|82577|82527|41
1623248660000|2021-06-09 14:24:20|82577.2|82527.2|82578.1|82528.1|82579.6|82529.6|82574.1|82524.1|47
1623248670000|2021-06-09 14:24:30|82578|82528|82578.8|82528.8|82579.7|82529.7|82575.2|82525.2|51
1623248680000|2021-06-09 14:24:40|82578.7|82528.7|82578.7|82528.7|82580.8|82530.8|82573.8|82523.8|44
1623248690000|2021-06-09 14:24:50|82579.4|82529.4|82572.9|82522.9|82580.5|82530.5|82572.9|82522.9|44
1623248700000|2021-06-09 14:25:00|82572.5|82522.5|82564.8|82539.8|82578.7|82540.3|82563.9|82522.5|53
1623248710000|2021-06-09 14:25:10|82565.1|82540.1|82568.3|82543.3|82585.1|82545.3|82565.1|82531.4|56
1623248720000|2021-06-09 14:25:20|82567.9|82542.9|82565.8|82540.8|82568.4|82543.4|82565.5|82540.5|44
1623248730000|2021-06-09 14:25:30|82577.9|82527.9|82578.2|82528.2|82578.6|82528.6|82577.3|82527.3|29
1623248740000|2021-06-09 14:25:40|82578.3|82528.3|82581.4|82531.4|82583|82533|82578.3|82528.3|43
1623248750000|2021-06-09 14:25:50|82581.2|82531.2|82579.8|82529.8|82581.5|82531.5|82578.6|82528.6|50
1623248760000|2021-06-09 14:26:00|82579.4|82529.4|82580.3|82530.3|82580.3|82530.3|82578.1|82528.1|30
1623248770000|2021-06-09 14:26:10|82580.1|82530.1|82559.5|82509.5|82580.4|82538.4|82558|82509.5|46
1623248780000|2021-06-09 14:26:20|82560|82510|82546.7|82496.7|82562.9|82512.9|82536.2|82496.4|64
1623248790000|2021-06-09 14:26:30|82546.8|82496.8|82555|82505|82555.9|82505.9|82545|82495|61
1623248800000|2021-06-09 14:26:40|82554.7|82504.7|82547.6|82497.6|82555.1|82505.1|82546.4|82496.4|58
1623248810000|2021-06-09 14:26:50|82547.5|82497.5|82553.1|82503.1|82553.1|82503.1|82545|82495|47
1623248820000|2021-06-09 14:27:00|82553.2|82503.2|82553.4|82503.4|82556.9|82506.9|82547.7|82497.7|62
1623248830000|2021-06-09 14:27:10|82554|82504|82553.4|82503.4|82556|82506|82552.7|82502.7|38
1623248840000|2021-06-09 14:27:20|82554.1|82504.1|82539.8|82514.8|82555|82515.4|82539.8|82501.3|38
1623248850000|2021-06-09 14:27:30|82539.6|82514.6|82538|82513|82550.4|82517.3|82537.2|82499.2|36
1623248860000|2021-06-09 14:27:40|82537.3|82512.3|82530.2|82505.2|82543.6|82512.4|82530.2|82493.2|42
1623248870000|2021-06-09 14:27:50|82531.5|82506.5|82538|82488|82540.2|82506.5|82524.2|82486.2|50
1623248880000|2021-06-09 14:28:00|82538.2|82488.2|82539.3|82489.3|82540.2|82490.2|82537.7|82487.7|50
1623248890000|2021-06-09 14:28:10|82540.4|82490.4|82528.2|82503.2|82541.1|82503.8|82527.9|82489.9|38
1623248900000|2021-06-09 14:28:20|82528.1|82503.1|82533.8|82508.8|82546.3|82508.9|82528.1|82495.6|44
1623248910000|2021-06-09 14:28:30|82534.2|82509.2|82531.7|82506.7|82534.2|82509.2|82529.7|82504.7|34
1623248920000|2021-06-09 14:28:40|82531.6|82506.6|82545.8|82495.8|82546.9|82509.3|82531.6|82495.8|41
1623248930000|2021-06-09 14:28:50|82545.7|82495.7|82536.9|82486.9|82545.7|82495.7|82535.9|82485.9|43
1623248940000|2021-06-09 14:29:00|82536.2|82486.2|82535.2|82485.2|82537.1|82487.1|82533.3|82483.3|48
